1631862900000|2021-09-17 07:15:00|17684.99|17684.99|17684.52|17684.52|17684.99|17684.99|17684.52|17684.52|0
1631862910000|2021-09-17 07:15:10|17684.32|17684.32|17692.99|17692.99|17692.99|17692.99|17684.32|17684.32|0
1631862930000|2021-09-17 07:15:30|17690.12|17690.12|17704.26|17704.26|17704.26|17704.26|17690.12|17690.12|0
1631862940000|2021-09-17 07:15:40|17709.48|17709.48|17716.05|17716.05|17716.05|17716.05|17709.48|17709.48|0
1631862950000|2021-09-17 07:15:50|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|17714.17|0
1631862970000|2021-09-17 07:16:10|17713.36|17713.36|17704.1|17704.1|17713.36|17713.36|17703.89|17703.89|0
1631862980000|2021-09-17 07:16:20|17701.23|17701.23|17701.23|17701.23|17701.23|17701.23|17701.23|17701.23|0
1631862990000|2021-09-17 07:16:30|17701.44|17701.44|17699.95|17699.95|17701.44|17701.44|17699.95|17699.95|0
1631863000000|2021-09-17 07:16:40|17700.16|17700.16|17699.02|17699.02|17700.16|17700.16|17699.02|17699.02|0
1631863020000|2021-09-17 07:17:00|17699.84|17699.84|17699.84|17699.84|17699.84|17699.84|17699.84|17699.84|0
1631863050000|2021-09-17 07:17:30|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|0
1631863060000|2021-09-17 07:17:40|17689.85|17689.85|17689.85|17689.85|17689.85|17689.85|17688.42|17688.42|0
1631863070000|2021-09-17 07:17:50|17689.03|17689.03|17689.03|17689.03|17689.03|17689.03|17689.03|17689.03|0
1631863080000|2021-09-17 07:18:00|17691.77|17691.77|17691.16|17691.16|17692.59|17692.59|17691.16|17691.16|0
1631863090000|2021-09-17 07:18:10|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|17691.57|0
1631863100000|2021-09-17 07:18:20|17690.95|17690.95|17693.82|17693.82|17693.82|17693.82|17690.95|17690.95|0
1631863130000|2021-09-17 07:18:50|17692.38|17692.38|17692.38|17692.38|17692.38|17692.38|17692.38|17692.38|0
1631863140000|2021-09-17 07:19:00|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|17693.2|0
1631863150000|2021-09-17 07:19:10|17694.02|17694.02|17694.02|17694.02|17694.02|17694.02|17694.02|17694.02|0
1631863160000|2021-09-17 07:19:20|17692.2|17692.2|17693.11|17693.11|17693.11|17693.11|17692.2|17692.2|0
1631863200000|2021-09-17 07:20:00|17695.85|17695.85|17694.22|17694.22|17695.85|17695.85|17694.22|17694.22|0
1631863220000|2021-09-17 07:20:20|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|0
1631863230000|2021-09-17 07:20:30|17697.7|17697.7|17691.88|17691.88|17697.7|17697.7|17691.88|17691.88|0
1631863250000|2021-09-17 07:20:50|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|0
1631863260000|2021-09-17 07:21:00|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|17691.28|0
1631863270000|2021-09-17 07:21:10|17690.04|17690.04|17686.79|17686.79|17690.04|17690.04|17686.79|17686.79|0
1631863280000|2021-09-17 07:21:20|17686.34|17686.34|17676.17|17676.17|17686.34|17686.34|17676.17|17676.17|0
1631863290000|2021-09-17 07:21:30|17678.95|17678.95|17679.77|17679.77|17679.77|17679.77|17678.95|17678.95|0
1631863300000|2021-09-17 07:21:40|17678.34|17678.34|17679.77|17679.77|17679.77|17679.77|17678.34|17678.34|0
1631863340000|2021-09-17 07:22:20|17678.34|17678.34|17679.77|17679.77|17679.77|17679.77|17678.34|17678.34|0
1631863360000|2021-09-17 07:22:40|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|17680.68|0
1631863370000|2021-09-17 07:22:50|17678.23|17678.23|17673.44|17673.44|17678.23|17678.23|17673.44|17673.44|0
1631863380000|2021-09-17 07:23:00|17670.62|17670.62|17669.76|17669.76|17671.43|17671.43|17669.76|17669.76|0
1631863390000|2021-09-17 07:23:10|17672.63|17672.63|17675.49|17675.49|17675.49|17675.49|17672.63|17672.63|0
1631863400000|2021-09-17 07:23:20|17674.67|17674.67|17678.44|17678.44|17678.44|17678.44|17674.67|17674.67|0
1631863410000|2021-09-17 07:23:30|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|0
1631863420000|2021-09-17 07:23:40|17674.16|17674.16|17676.61|17676.61|17676.61|17676.61|17674.16|17674.16|0
1631863430000|2021-09-17 07:23:50|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|17675.79|0
1631863440000|2021-09-17 07:24:00|17674.88|17674.88|17676.04|17676.04|17676.04|17676.04|17674.88|17674.88|0
1631863450000|2021-09-17 07:24:10|17678.49|17678.49|17680.37|17680.37|17680.37|17680.37|17678.49|17678.49|0
1631863460000|2021-09-17 07:24:20|17679.88|17679.88|17679.63|17679.63|17680.79|17680.79|17678.96|17678.96|0
1631863500000|2021-09-17 07:25:00|17680.19|17680.19|17680.19|17680.19|17680.19|17680.19|17680.19|17680.19|0
1631863510000|2021-09-17 07:25:10|17682.01|17682.01|17684.82|17684.82|17685.63|17685.63|17682.01|17682.01|0
1631863520000|2021-09-17 07:25:20|17684.32|17684.32|17687.58|17687.58|17687.58|17687.58|17684.32|17684.32|0
1631863530000|2021-09-17 07:25:30|17692.15|17692.15|17696.28|17696.28|17696.28|17696.28|17692.15|17692.15|0
1631863540000|2021-09-17 07:25:40|17699.15|17699.15|17704.69|17704.69|17706.13|17706.13|17699.15|17699.15|0
1631863550000|2021-09-17 07:25:50|17705.31|17705.31|17692.94|17692.94|17705.31|17705.31|17692.94|17692.94|0
1631863560000|2021-09-17 07:26:00|17691.83|17691.83|17691.83|17691.83|17691.83|17691.83|17691.83|17691.83|0
1631863570000|2021-09-17 07:26:10|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|17691.16|0
1631863580000|2021-09-17 07:26:20|17686.39|17686.39|17686.39|17686.39|17686.39|17686.39|17686.39|17686.39|0
1631863660000|2021-09-17 07:27:40|17683.94|17683.94|17684.76|17684.76|17684.76|17684.76|17683.94|17683.94|0
1631863670000|2021-09-17 07:27:50|17686.19|17686.19|17688.02|17688.02|17688.02|17688.02|17686.19|17686.19|0
1631863680000|2021-09-17 07:28:00|17691.78|17691.78|17697.06|17697.06|17697.06|17697.06|17691.78|17691.78|0
1631863690000|2021-09-17 07:28:10|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|17695.62|0
1631863700000|2021-09-17 07:28:20|17694.71|17694.71|17688.09|17688.09|17694.71|17694.71|17688.09|17688.09|0
1631863730000|2021-09-17 07:28:50|17688.7|17688.7|17688.7|17688.7|17688.7|17688.7|17688.7|17688.7|0
1631863740000|2021-09-17 07:29:00|17690.14|17690.14|17696.12|17696.12|17696.12|17696.12|17690.14|17690.14|0
1631863750000|2021-09-17 07:29:10|17695.31|17695.31|17695.31|17695.31|17695.31|17695.31|17695.31|17695.31|0
1631863770000|2021-09-17 07:29:30|17695.72|17695.72|17694.48|17694.48|17695.72|17695.72|17694.48|17694.48|0
1631863790000|2021-09-17 07:29:50|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|17693.46|0
1631863830000|2021-09-17 07:30:30|17694.89|17694.89|17696.3|17696.3|17697.24|17697.24|17694.89|17694.89|0
1631863840000|2021-09-17 07:30:40|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|0
1631863880000|2021-09-17 07:31:20|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|17700.68|0
1631863890000|2021-09-17 07:31:30|17701.49|17701.49|17700.68|17700.68|17701.49|17701.49|17700.68|17700.68|0
1631863920000|2021-09-17 07:32:00|17698.85|17698.85|17699.76|17699.76|17699.76|17699.76|17698.85|17698.85|0
1631863970000|2021-09-17 07:32:50|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|17698.33|0
1631863980000|2021-09-17 07:33:00|17696.92|17696.92|17694.15|17694.15|17696.92|17696.92|17694.15|17694.15|0
1631863990000|2021-09-17 07:33:10|17693.68|17693.68|17693.68|17693.68|17693.68|17693.68|17693.68|17693.68|0
1631864010000|2021-09-17 07:33:30|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|0
1631864020000|2021-09-17 07:33:40|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|0
1631864050000|2021-09-17 07:34:10|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|17698.65|0
1631864100000|2021-09-17 07:35:00|17697.24|17697.24|17696.3|17696.3|17697.24|17697.24|17696.3|17696.3|0
1631864110000|2021-09-17 07:35:10|17695.19|17695.19|17695.19|17695.19|17695.19|17695.19|17695.19|17695.19|0
1631864150000|2021-09-17 07:35:50|17695.28|17695.28|17692.02|17692.02|17697.75|17697.75|17692.02|17692.02|0
1631864200000|2021-09-17 07:36:40|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|17692.57|0
1631864210000|2021-09-17 07:36:50|17695.31|17695.31|17695.02|17695.02|17695.31|17695.31|17694.4|17694.4|0
1631864220000|2021-09-17 07:37:00|17693.19|17693.19|17691.56|17691.56|17693.19|17693.19|17691.56|17691.56|0
1631864250000|2021-09-17 07:37:30|17690.62|17690.62|17689.79|17689.79|17690.62|17690.62|17689.79|17689.79|0
1631864260000|2021-09-17 07:37:40|17683.03|17683.03|17680.71|17680.71|17683.03|17683.03|17680.71|17680.71|0
1631864280000|2021-09-17 07:38:00|17676.41|17676.41|17676.41|17676.41|17676.41|17676.41|17676.41|17676.41|0
1631864300000|2021-09-17 07:38:20|17673.54|17673.54|17673.54|17673.54|17673.54|17673.54|17673.54|17673.54|0
1631864330000|2021-09-17 07:38:50|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|17674.36|0
1631864340000|2021-09-17 07:39:00|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|17671.91|0
1631864370000|2021-09-17 07:39:30|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|17673.34|0
1631864380000|2021-09-17 07:39:40|17673.81|17673.81|17678.25|17678.25|17678.25|17678.25|17673.81|17673.81|0
1631864410000|2021-09-17 07:40:10|17675.8|17675.8|17675.33|17675.33|17675.8|17675.8|17675.33|17675.33|0
1631864420000|2021-09-17 07:40:20|17674.86|17674.86|17675.33|17675.33|17675.33|17675.33|17674.86|17674.86|0
1631864430000|2021-09-17 07:40:30|17676.96|17676.96|17682.82|17682.82|17682.82|17682.82|17676.96|17676.96|0
1631864440000|2021-09-17 07:40:40|17682|17682|17682|17682|17682|17682|17682|17682|0
1631864470000|2021-09-17 07:41:10|17680.02|17680.02|17682.76|17682.76|17682.76|17682.76|17680.02|17680.02|0
1631864480000|2021-09-17 07:41:20|17683.57|17683.57|17683.57|17683.57|17683.57|17683.57|17683.57|17683.57|0
1631864510000|2021-09-17 07:41:50|17682.76|17682.76|17682.76|17682.76|17682.76|17682.76|17682.76|17682.76|0
1631864520000|2021-09-17 07:42:00|17683.23|17683.23|17681.34|17681.34|17683.23|17683.23|17681.34|17681.34|0
1631864530000|2021-09-17 07:42:10|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|17680.9|0
1631864540000|2021-09-17 07:42:20|17680.08|17680.08|17676.22|17676.22|17680.08|17680.08|17676.22|17676.22|0
1631864570000|2021-09-17 07:42:50|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|17677.65|0
1631864580000|2021-09-17 07:43:00|17679.09|17679.09|17678.27|17678.27|17679.09|17679.09|17678.27|17678.27|0
1631864590000|2021-09-17 07:43:10|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|17678.06|0
1631864670000|2021-09-17 07:44:30|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|17678.88|0
1631864730000|2021-09-17 07:45:30|17675.61|17675.61|17673.46|17673.46|17675.61|17675.61|17673.46|17673.46|0
1631864740000|2021-09-17 07:45:40|17672.54|17672.54|17666.81|17666.81|17672.54|17672.54|17666.81|17666.81|0
1631864750000|2021-09-17 07:45:50|17665.4|17665.4|17668.94|17668.94|17668.94|17668.94|17664.93|17664.93|0
1631864770000|2021-09-17 07:46:10|17669.83|17669.83|17669.86|17669.86|17670.36|17670.36|17669.04|17669.04|0
1631864780000|2021-09-17 07:46:20|17670.06|17670.06|17671.09|17671.09|17671.3|17671.3|17670.06|17670.06|0
1631864810000|2021-09-17 07:46:50|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|17669.42|0
1631864820000|2021-09-17 07:47:00|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|17670.36|0
1631864840000|2021-09-17 07:47:20|17670.77|17670.77|17671.92|17671.92|17671.92|17671.92|17670.77|17670.77|0
1631864850000|2021-09-17 07:47:30|17670.4|17670.4|17669.58|17669.58|17670.4|17670.4|17669.58|17669.58|0
1631864880000|2021-09-17 07:48:00|17668.17|17668.17|17666.54|17666.54|17668.17|17668.17|17666.54|17666.54|0
1631864910000|2021-09-17 07:48:30|17664.9|17664.9|17663.29|17663.29|17666.95|17666.95|17663.29|17663.29|0
1631864920000|2021-09-17 07:48:40|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|17662.48|0
1631864940000|2021-09-17 07:49:00|17660.25|17660.25|17660.25|17660.25|17660.25|17660.25|17660.25|17660.25|0
1631864980000|2021-09-17 07:49:40|17661.06|17661.06|17662|17662|17662|17662|17661.06|17661.06|0
1631864990000|2021-09-17 07:49:50|17661.19|17661.19|17663.17|17663.17|17663.17|17663.17|17661.19|17661.19|0
1631865000000|2021-09-17 07:50:00|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|0
1631865010000|2021-09-17 07:50:10|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|17665.23|0
1631865030000|2021-09-17 07:50:30|17668.09|17668.09|17669.38|17669.38|17669.38|17669.38|17668.09|17668.09|0
1631865050000|2021-09-17 07:50:50|17669.88|17669.88|17669.88|17669.88|17669.88|17669.88|17669.88|17669.88|0
1631865100000|2021-09-17 07:51:40|17671.51|17671.51|17686.73|17686.73|17686.73|17686.73|17671.51|17671.51|0
1631865110000|2021-09-17 07:51:50|17686.26|17686.26|17685.44|17685.44|17687.08|17687.08|17685.44|17685.44|0
1631865120000|2021-09-17 07:52:00|17684.5|17684.5|17684.5|17684.5|17684.5|17684.5|17684.5|17684.5|0
1631865130000|2021-09-17 07:52:10|17685|17685|17685|17685|17685|17685|17685|17685|0
1631865170000|2021-09-17 07:52:50|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|0
1631865180000|2021-09-17 07:53:00|17688.06|17688.06|17688.06|17688.06|17688.06|17688.06|17688.06|17688.06|0
1631865200000|2021-09-17 07:53:20|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|17686.63|0
1631865220000|2021-09-17 07:53:40|17688.86|17688.86|17687.03|17687.03|17688.86|17688.86|17687.03|17687.03|0
1631865240000|2021-09-17 07:54:00|17688.67|17688.67|17706.9|17706.9|17706.9|17706.9|17688.67|17688.67|0
1631865260000|2021-09-17 07:54:20|17707.89|17707.89|17707.89|17707.89|17707.89|17707.89|17707.89|17707.89|0
1631865280000|2021-09-17 07:54:40|17713.37|17713.37|17714.71|17714.71|17714.71|17714.71|17713.37|17713.37|0
1631865300000|2021-09-17 07:55:00|17718.21|17718.21|17714.72|17714.72|17719.37|17719.37|17714.72|17714.72|0
1631865310000|2021-09-17 07:55:10|17715.63|17715.63|17715.63|17715.63|17715.63|17715.63|17715.63|17715.63|0
1631865330000|2021-09-17 07:55:30|17716.45|17716.45|17712.97|17712.97|17716.45|17716.45|17712.97|17712.97|0
1631865340000|2021-09-17 07:55:40|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|0
1631865350000|2021-09-17 07:55:50|17715.42|17715.42|17714.6|17714.6|17715.42|17715.42|17714.6|17714.6|0
1631865390000|2021-09-17 07:56:30|17713.11|17713.11|17714.6|17714.6|17714.6|17714.6|17713.11|17713.11|0
1631865400000|2021-09-17 07:56:40|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|17713.78|0
1631865410000|2021-09-17 07:56:50|17712.97|17712.97|17712.47|17712.47|17712.97|17712.97|17712.47|17712.47|0
1631865430000|2021-09-17 07:57:10|17708.46|17708.46|17702.88|17702.88|17708.46|17708.46|17702.88|17702.88|0
1631865440000|2021-09-17 07:57:20|17702.06|17702.06|17702.06|17702.06|17702.06|17702.06|17702.06|17702.06|0
1631865450000|2021-09-17 07:57:30|17701.59|17701.59|17701.59|17701.59|17701.59|17701.59|17701.59|17701.59|0
1631865480000|2021-09-17 07:58:00|17701.39|17701.39|17703.02|17703.02|17703.02|17703.02|17701.39|17701.39|0
1631865490000|2021-09-17 07:58:10|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|17702.2|0
1631865540000|2021-09-17 07:59:00|17703.15|17703.15|17703.96|17703.96|17703.96|17703.96|17703.15|17703.15|0
1631865590000|2021-09-17 07:59:50|17705.79|17705.79|17710.09|17710.09|17710.09|17710.09|17705.79|17705.79|0
1631865600000|2021-09-17 08:00:00|17704.43|17704.43|17702.99|17702.99|17704.43|17704.43|17702.99|17702.99|0
1631865610000|2021-09-17 08:00:10|17703.81|17703.81|17702.87|17702.87|17703.81|17703.81|17702.87|17702.87|0
1631865640000|2021-09-17 08:00:40|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|17711.89|0
1631865660000|2021-09-17 08:01:00|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|0
1631865680000|2021-09-17 08:01:20|17714.47|17714.47|17721.09|17721.09|17721.09|17721.09|17714.47|17714.47|0
1631865690000|2021-09-17 08:01:30|17722.12|17722.12|17723.05|17723.05|17723.96|17723.96|17722.12|17722.12|0
1631865710000|2021-09-17 08:01:50|17723.96|17723.96|17723.96|17723.96|17723.96|17723.96|17723.96|17723.96|0
1631865720000|2021-09-17 08:02:00|17725.45|17725.45|17728.32|17728.32|17728.32|17728.32|17725.45|17725.45|0
1631865730000|2021-09-17 08:02:10|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|17729.95|0
1631865760000|2021-09-17 08:02:40|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|17732.77|0
1631865780000|2021-09-17 08:03:00|17731.86|17731.86|17730.95|17730.95|17731.86|17731.86|17730.95|17730.95|0
1631865800000|2021-09-17 08:03:20|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|17727.61|0
1631865840000|2021-09-17 08:04:00|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|0
1631865880000|2021-09-17 08:04:40|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|17725.06|0
1631865910000|2021-09-17 08:05:10|17723.63|17723.63|17722.72|17722.72|17723.63|17723.63|17722.72|17722.72|0
1631865920000|2021-09-17 08:05:20|17722.92|17722.92|17722.72|17722.72|17722.92|17722.92|17722.72|17722.72|0
1631865930000|2021-09-17 08:05:30|17723.75|17723.75|17724.16|17724.16|17724.16|17724.16|17723.75|17723.75|0
1631865950000|2021-09-17 08:05:50|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|0
1631865970000|2021-09-17 08:06:10|17719.73|17719.73|17713.08|17713.08|17719.73|17719.73|17713.08|17713.08|0
1631865980000|2021-09-17 08:06:20|17711.45|17711.45|17711.45|17711.45|17711.45|17711.45|17711.45|17711.45|0
1631866100000|2021-09-17 08:08:20|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|17712.88|0
1631866180000|2021-09-17 08:09:40|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|17714.37|0
1631866190000|2021-09-17 08:09:50|17715.29|17715.29|17718.48|17718.48|17718.48|17718.48|17715.29|17715.29|0
1631866200000|2021-09-17 08:10:00|17722.26|17722.26|17722.26|17722.26|17722.26|17722.26|17722.26|17722.26|0
1631866220000|2021-09-17 08:10:20|17720.83|17720.83|17720.83|17720.83|17720.83|17720.83|17720.83|17720.83|0
1631866250000|2021-09-17 08:10:50|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|17721.82|0
1631866260000|2021-09-17 08:11:00|17717.52|17717.52|17712.92|17712.92|17717.52|17717.52|17712.92|17712.92|0
1631866270000|2021-09-17 08:11:10|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|17713.86|0
1631866340000|2021-09-17 08:12:20|17715.5|17715.5|17715.09|17715.09|17715.91|17715.91|17715.09|17715.09|0
1631866350000|2021-09-17 08:12:30|17715.5|17715.5|17715.71|17715.71|17715.71|17715.71|17715.5|17715.5|0
1631866370000|2021-09-17 08:12:50|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|17717.34|0
1631866400000|2021-09-17 08:13:20|17720.08|17720.08|17720.08|17720.08|17720.08|17720.08|17720.08|17720.08|0
1631866420000|2021-09-17 08:13:40|17720.58|17720.58|17721.07|17721.07|17721.07|17721.07|17720.58|17720.58|0
1631866430000|2021-09-17 08:13:50|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|17721.57|0
1631866440000|2021-09-17 08:14:00|17722.39|17722.39|17722.8|17722.8|17722.8|17722.8|17722.39|17722.39|0
1631866450000|2021-09-17 08:14:10|17722.24|17722.24|17722.86|17722.86|17722.86|17722.86|17722.24|17722.24|0
1631866460000|2021-09-17 08:14:20|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|17723.68|0
1631866480000|2021-09-17 08:14:40|17726.72|17726.72|17728.35|17728.35|17728.35|17728.35|17726.72|17726.72|0
1631866490000|2021-09-17 08:14:50|17729.69|17729.69|17729.04|17729.04|17732.43|17732.43|17729.04|17729.04|0
1631866500000|2021-09-17 08:15:00|17731.91|17731.91|17732.53|17732.53|17732.53|17732.53|17731.91|17731.91|0
1631866510000|2021-09-17 08:15:10|17731.71|17731.71|17731.71|17731.71|17731.71|17731.71|17731.71|17731.71|0
1631866520000|2021-09-17 08:15:20|17733.14|17733.14|17733.14|17733.14|17733.14|17733.14|17733.14|17733.14|0
1631866530000|2021-09-17 08:15:30|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|0
1631866540000|2021-09-17 08:15:40|17735.81|17735.81|17735.81|17735.81|17736.63|17736.63|17735.81|17735.81|0
1631866560000|2021-09-17 08:16:00|17734.99|17734.99|17733.37|17733.37|17734.99|17734.99|17733.37|17733.37|0
1631866570000|2021-09-17 08:16:10|17735.62|17735.62|17736.11|17736.11|17736.11|17736.11|17735.62|17735.62|0
1631866580000|2021-09-17 08:16:20|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|17736.61|0
1631866600000|2021-09-17 08:16:40|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|17733.75|0
1631866610000|2021-09-17 08:16:50|17734.22|17734.22|17734.22|17734.22|17734.22|17734.22|17734.22|17734.22|0
1631866640000|2021-09-17 08:17:20|17733.81|17733.81|17725.56|17725.56|17733.81|17733.81|17725.56|17725.56|0
1631866660000|2021-09-17 08:17:40|17727.41|17727.41|17727.41|17727.41|17727.41|17727.41|17727.41|17727.41|0
1631866670000|2021-09-17 08:17:50|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|0
1631866680000|2021-09-17 08:18:00|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|17726.8|0
1631866690000|2021-09-17 08:18:10|17729.58|17729.58|17730.84|17730.84|17730.84|17730.84|17729.11|17729.11|0
1631866700000|2021-09-17 08:18:20|17733.71|17733.71|17732.89|17732.89|17733.71|17733.71|17732.89|17732.89|0
1631866710000|2021-09-17 08:18:30|17733.3|17733.3|17734.12|17734.12|17734.12|17734.12|17733.3|17733.3|0
1631866720000|2021-09-17 08:18:40|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|0
1631866740000|2021-09-17 08:19:00|17734.91|17734.91|17735.85|17735.85|17735.85|17735.85|17734.91|17734.91|0
1631866760000|2021-09-17 08:19:20|17736.06|17736.06|17736.06|17736.06|17736.06|17736.06|17736.06|17736.06|0
1631866800000|2021-09-17 08:20:00|17735.24|17735.24|17734.15|17734.15|17735.24|17735.24|17734.15|17734.15|0
1631866810000|2021-09-17 08:20:10|17735.98|17735.98|17735.07|17735.07|17735.98|17735.98|17735.07|17735.07|0
1631866820000|2021-09-17 08:20:20|17736.7|17736.7|17743.23|17743.23|17743.23|17743.23|17736.49|17736.49|0
1631866830000|2021-09-17 08:20:30|17744.25|17744.25|17745.45|17745.45|17745.45|17745.45|17743.64|17743.64|0
1631866840000|2021-09-17 08:20:40|17746.27|17746.27|17749.21|17749.21|17749.21|17749.21|17746.27|17746.27|0
1631866850000|2021-09-17 08:20:50|17748.4|17748.4|17747.58|17747.58|17748.4|17748.4|17747.58|17747.58|0
1631866880000|2021-09-17 08:21:20|17747.13|17747.13|17746.91|17746.91|17747.13|17747.13|17746.91|17746.91|0
1631866890000|2021-09-17 08:21:30|17747.73|17747.73|17747.73|17747.73|17747.73|17747.73|17747.73|17747.73|0
1631866920000|2021-09-17 08:22:00|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|0
1631866930000|2021-09-17 08:22:10|17747.38|17747.38|17747.38|17747.38|17747.38|17747.38|17747.38|17747.38|0
1631866940000|2021-09-17 08:22:20|17748.2|17748.2|17745.33|17745.33|17748.2|17748.2|17745.33|17745.33|0
1631866970000|2021-09-17 08:22:50|17744.42|17744.42|17742.78|17742.78|17744.42|17744.42|17742.78|17742.78|0
1631866980000|2021-09-17 08:23:00|17742.29|17742.29|17740.31|17740.31|17742.29|17742.29|17740.31|17740.31|0
1631867000000|2021-09-17 08:23:20|17741.13|17741.13|17741.33|17741.33|17741.33|17741.33|17741.13|17741.13|0
1631867010000|2021-09-17 08:23:30|17738.47|17738.47|17737.55|17737.55|17738.47|17738.47|17737.55|17737.55|0
1631867020000|2021-09-17 08:23:40|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|0
1631867040000|2021-09-17 08:24:00|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|17737.55|0
1631867050000|2021-09-17 08:24:10|17738.99|17738.99|17740.22|17740.22|17740.22|17740.22|17738.99|17738.99|0
1631867060000|2021-09-17 08:24:20|17739.4|17739.4|17739.4|17739.4|17739.4|17739.4|17739.4|17739.4|0
1631867070000|2021-09-17 08:24:30|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|17740.22|0
1631867110000|2021-09-17 08:25:10|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|17740.78|0
1631867130000|2021-09-17 08:25:30|17739.96|17739.96|17739.96|17739.96|17739.96|17739.96|17739.96|17739.96|0
1631867140000|2021-09-17 08:25:40|17738.8|17738.8|17738.18|17738.18|17738.8|17738.8|17738.18|17738.18|0
1631867150000|2021-09-17 08:25:50|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|0
1631867170000|2021-09-17 08:26:10|17738.8|17738.8|17741.51|17741.51|17741.51|17741.51|17738.8|17738.8|0
1631867190000|2021-09-17 08:26:30|17740.1|17740.1|17740.51|17740.51|17740.51|17740.51|17740.1|17740.1|0
1631867200000|2021-09-17 08:26:40|17739.7|17739.7|17738.88|17738.88|17739.7|17739.7|17738.88|17738.88|0
1631867260000|2021-09-17 08:27:40|17737.94|17737.94|17737.03|17737.03|17737.94|17737.94|17737.03|17737.03|0
1631867270000|2021-09-17 08:27:50|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|0
1631867280000|2021-09-17 08:28:00|17737.64|17737.64|17737.44|17737.44|17737.64|17737.64|17737.44|17737.44|0
1631867290000|2021-09-17 08:28:10|17736|17736|17736|17736|17736|17736|17736|17736|0
1631867330000|2021-09-17 08:28:50|17736.62|17736.62|17736.62|17736.62|17738.25|17738.25|17736.62|17736.62|0
1631867350000|2021-09-17 08:29:10|17735.8|17735.8|17736.21|17736.21|17736.21|17736.21|17735.8|17735.8|0
1631867370000|2021-09-17 08:29:30|17736.82|17736.82|17737.32|17737.32|17737.32|17737.32|17736.82|17736.82|0
1631867380000|2021-09-17 08:29:40|17738.14|17738.14|17737.32|17737.32|17738.14|17738.14|17737.32|17737.32|0
1631867410000|2021-09-17 08:30:10|17734.68|17734.68|17735.7|17735.7|17735.7|17735.7|17734.68|17734.68|0
1631867420000|2021-09-17 08:30:20|17735.91|17735.91|17731.14|17731.14|17735.91|17735.91|17731.14|17731.14|0
1631867450000|2021-09-17 08:30:50|17730.52|17730.52|17729.9|17729.9|17730.52|17730.52|17729.9|17729.9|0
1631867460000|2021-09-17 08:31:00|17731.31|17731.31|17732.13|17732.13|17732.13|17732.13|17731.31|17731.31|0
1631867490000|2021-09-17 08:31:30|17731.66|17731.66|17725.73|17725.73|17731.66|17731.66|17725.73|17725.73|0
1631867500000|2021-09-17 08:31:40|17725.11|17725.11|17725.32|17725.32|17725.32|17725.32|17725.11|17725.11|0
1631867540000|2021-09-17 08:32:20|17723.89|17723.89|17723.89|17723.89|17723.89|17723.89|17723.89|17723.89|0
1631867560000|2021-09-17 08:32:40|17724.7|17724.7|17724.7|17724.7|17724.7|17724.7|17724.7|17724.7|0
1631867580000|2021-09-17 08:33:00|17722.87|17722.87|17722.87|17722.87|17722.87|17722.87|17722.87|17722.87|0
1631867620000|2021-09-17 08:33:40|17722.05|17722.05|17722.26|17722.26|17722.26|17722.26|17721.85|17721.85|0
1631867640000|2021-09-17 08:34:00|17720.85|17720.85|17723.39|17723.39|17723.39|17723.39|17720.85|17720.85|0
1631867650000|2021-09-17 08:34:10|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|0
1631867700000|2021-09-17 08:35:00|17723.6|17723.6|17722.17|17722.17|17723.8|17723.8|17722.17|17722.17|0
1631867710000|2021-09-17 08:35:10|17722.99|17722.99|17724.42|17724.42|17724.42|17724.42|17722.99|17722.99|0
1631867720000|2021-09-17 08:35:20|17723.92|17723.92|17723.92|17723.92|17723.92|17723.92|17723.92|17723.92|0
1631867740000|2021-09-17 08:35:40|17725.86|17725.86|17724.22|17724.22|17727.49|17727.49|17724.22|17724.22|0
1631867750000|2021-09-17 08:35:50|17725.66|17725.66|17725.66|17725.66|17725.66|17725.66|17725.66|17725.66|0
1631867770000|2021-09-17 08:36:10|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|17724.84|0
1631867790000|2021-09-17 08:36:30|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|17726.48|0
1631867810000|2021-09-17 08:36:50|17728.3|17728.3|17738|17738|17738|17738|17728.3|17728.3|0
1631867820000|2021-09-17 08:37:00|17739.99|17739.99|17740.43|17740.43|17740.43|17740.43|17739|17739|0
1631867830000|2021-09-17 08:37:10|17742.06|17742.06|17742.88|17742.88|17742.88|17742.88|17742.06|17742.06|0
1631867870000|2021-09-17 08:37:50|17743.38|17743.38|17743.87|17743.87|17743.87|17743.87|17743.38|17743.38|0
1631867880000|2021-09-17 08:38:00|17744.69|17744.69|17746.44|17746.44|17747.43|17747.43|17744.69|17744.69|0
1631867890000|2021-09-17 08:38:10|17748.27|17748.27|17746.02|17746.02|17748.27|17748.27|17746.02|17746.02|0
1631867900000|2021-09-17 08:38:20|17745.2|17745.2|17743.17|17743.17|17745.2|17745.2|17743.17|17743.17|0
1631867910000|2021-09-17 08:38:30|17744.81|17744.81|17743.99|17743.99|17744.81|17744.81|17743.99|17743.99|0
1631867920000|2021-09-17 08:38:40|17745.42|17745.42|17747.75|17747.75|17747.75|17747.75|17745.42|17745.42|0
1631867940000|2021-09-17 08:39:00|17748.57|17748.57|17753.27|17753.27|17753.27|17753.27|17748.57|17748.57|0
1631867950000|2021-09-17 08:39:10|17752.45|17752.45|17752.45|17752.45|17753.27|17753.27|17752.45|17752.45|0
1631867960000|2021-09-17 08:39:20|17751.54|17751.54|17750.72|17750.72|17751.54|17751.54|17750.72|17750.72|0
1631867970000|2021-09-17 08:39:30|17749.09|17749.09|17750.72|17750.72|17750.72|17750.72|17749.09|17749.09|0
1631867980000|2021-09-17 08:39:40|17751.54|17751.54|17753.84|17753.84|17753.84|17753.84|17751.54|17751.54|0
1631867990000|2021-09-17 08:39:50|17754.26|17754.26|17756.08|17756.08|17756.08|17756.08|17754.26|17754.26|0
1631868000000|2021-09-17 08:40:00|17757.02|17757.02|17758.33|17758.33|17758.33|17758.33|17755.59|17755.59|0
1631868010000|2021-09-17 08:40:10|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|17757.92|0
1631868030000|2021-09-17 08:40:30|17757.51|17757.51|17757.51|17757.51|17757.51|17757.51|17757.51|17757.51|0
1631868060000|2021-09-17 08:41:00|17757.92|17757.92|17759.15|17759.15|17759.15|17759.15|17757.92|17757.92|0
1631868090000|2021-09-17 08:41:30|17759.97|17759.97|17759.97|17759.97|17759.97|17759.97|17759.97|17759.97|0
1631868100000|2021-09-17 08:41:40|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|17760.38|0
1631868110000|2021-09-17 08:41:50|17761.61|17761.61|17762.61|17762.61|17762.61|17762.61|17761.61|17761.61|0
1631868120000|2021-09-17 08:42:00|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|17763.43|0
1631868130000|2021-09-17 08:42:10|17764.86|17764.86|17763.63|17763.63|17765.07|17765.07|17763.63|17763.63|0
1631868140000|2021-09-17 08:42:20|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|0
1631868150000|2021-09-17 08:42:30|17762.61|17762.61|17763.02|17763.02|17763.02|17763.02|17762.61|17762.61|0
1631868160000|2021-09-17 08:42:40|17763.63|17763.63|17766.37|17766.37|17768.02|17768.02|17763.63|17763.63|0
1631868180000|2021-09-17 08:43:00|17764.24|17764.24|17763.43|17763.43|17764.24|17764.24|17763.43|17763.43|0
1631868200000|2021-09-17 08:43:20|17764.25|17764.25|17763.43|17763.43|17764.25|17764.25|17763.43|17763.43|0
1631868210000|2021-09-17 08:43:30|17764.25|17764.25|17764.25|17764.25|17764.25|17764.25|17764.25|17764.25|0
1631868240000|2021-09-17 08:44:00|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|17762.84|0
1631868250000|2021-09-17 08:44:10|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|17764.07|0
1631868290000|2021-09-17 08:44:50|17763.03|17763.03|17760.21|17760.21|17763.03|17763.03|17760.21|17760.21|0
1631868300000|2021-09-17 08:45:00|17758.78|17758.78|17761.35|17761.35|17762.58|17762.58|17758.78|17758.78|0
1631868330000|2021-09-17 08:45:30|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|17762.38|0
1631868340000|2021-09-17 08:45:40|17764.83|17764.83|17769.95|17769.95|17769.95|17769.95|17764.83|17764.83|0
1631868350000|2021-09-17 08:45:50|17771.11|17771.11|17771.11|17771.11|17771.11|17771.11|17771.11|17771.11|0
1631868360000|2021-09-17 08:46:00|17772.45|17772.45|17775.86|17775.86|17775.86|17775.86|17772.45|17772.45|0
1631868380000|2021-09-17 08:46:20|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|17776.78|0
1631868430000|2021-09-17 08:47:10|17777|17777|17779.17|17779.17|17779.17|17779.17|17777|17777|0
1631868440000|2021-09-17 08:47:20|17779.66|17779.66|17780.81|17780.81|17781.63|17781.63|17779.66|17779.66|0
1631868460000|2021-09-17 08:47:40|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|17782.44|0
1631868480000|2021-09-17 08:48:00|17783.85|17783.85|17783.85|17783.85|17783.85|17783.85|17783.85|17783.85|0
1631868540000|2021-09-17 08:49:00|17785.02|17785.02|17783.45|17783.45|17785.02|17785.02|17783.39|17783.39|0
1631868560000|2021-09-17 08:49:20|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|17782.63|0
1631868590000|2021-09-17 08:49:50|17782.16|17782.16|17781.34|17781.34|17782.16|17782.16|17781.34|17781.34|0
1631868600000|2021-09-17 08:50:00|17782.16|17782.16|17781.75|17781.75|17782.16|17782.16|17781.75|17781.75|0
1631868610000|2021-09-17 08:50:10|17781.25|17781.25|17780.23|17780.23|17781.25|17781.25|17780.23|17780.23|0
1631868630000|2021-09-17 08:50:30|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|17781.9|0
1631868660000|2021-09-17 08:51:00|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|0
1631868670000|2021-09-17 08:51:10|17782.93|17782.93|17784.77|17784.77|17784.77|17784.77|17782.93|17782.93|0
1631868690000|2021-09-17 08:51:30|17784.57|17784.57|17784.57|17784.57|17784.57|17784.57|17784.57|17784.57|0
1631868700000|2021-09-17 08:51:40|17785.51|17785.51|17798.5|17798.5|17798.5|17798.5|17785.51|17785.51|0
1631868710000|2021-09-17 08:51:50|17799.93|17799.93|17801.32|17801.32|17801.32|17801.32|17799.93|17799.93|0
1631868720000|2021-09-17 08:52:00|17802.48|17802.48|17802.48|17802.48|17802.48|17802.48|17802.48|17802.48|0
1631868730000|2021-09-17 08:52:10|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|17802.98|0
1631868740000|2021-09-17 08:52:20|17805.03|17805.03|17804.97|17804.97|17805.03|17805.03|17804.42|17804.42|0
1631868750000|2021-09-17 08:52:30|17805.42|17805.42|17806.24|17806.24|17806.24|17806.24|17805.42|17805.42|0
1631868780000|2021-09-17 08:53:00|17807.65|17807.65|17812.11|17812.11|17812.11|17812.11|17807.65|17807.65|0
1631868790000|2021-09-17 08:53:10|17816.4|17816.4|17816.87|17816.87|17816.87|17816.87|17816.4|17816.4|0
1631868800000|2021-09-17 08:53:20|17816.06|17816.06|17815.45|17815.45|17816.26|17816.26|17815.45|17815.45|0
1631868810000|2021-09-17 08:53:30|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|17816.61|0
1631868820000|2021-09-17 08:53:40|17817.08|17817.08|17817.08|17817.08|17817.08|17817.08|17817.08|17817.08|0
1631868830000|2021-09-17 08:53:50|17818.75|17818.75|17817.53|17817.53|17819.16|17819.16|17817.53|17817.53|0
1631868840000|2021-09-17 08:54:00|17817.06|17817.06|17816.3|17816.3|17817.47|17817.47|17816.3|17816.3|0
1631868850000|2021-09-17 08:54:10|17815.07|17815.07|17814.45|17814.45|17815.07|17815.07|17814.45|17814.45|0
1631868860000|2021-09-17 08:54:20|17815.27|17815.27|17814.24|17814.24|17815.27|17815.27|17814.24|17814.24|0
1631868870000|2021-09-17 08:54:30|17814.91|17814.91|17815.74|17815.74|17815.74|17815.74|17814.1|17814.1|0
1631868900000|2021-09-17 08:55:00|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|17814.92|0
1631868910000|2021-09-17 08:55:10|17815.74|17815.74|17818.41|17818.41|17818.41|17818.41|17815.74|17815.74|0
1631868930000|2021-09-17 08:55:30|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|17819.44|0
1631868940000|2021-09-17 08:55:40|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|17819.93|0
1631868950000|2021-09-17 08:55:50|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|17820.14|0
1631868960000|2021-09-17 08:56:00|17822.02|17822.02|17822.02|17822.02|17822.02|17822.02|17822.02|17822.02|0
1631868970000|2021-09-17 08:56:10|17822.52|17822.52|17821.08|17821.08|17822.52|17822.52|17821.08|17821.08|0
1631868990000|2021-09-17 08:56:30|17821.49|17821.49|17819.45|17819.45|17821.49|17821.49|17819.45|17819.45|0
1631869000000|2021-09-17 08:56:40|17818.01|17818.01|17818.63|17818.63|17819.45|17819.45|17818.01|17818.01|0
1631869010000|2021-09-17 08:56:50|17826.75|17826.75|17835.83|17835.83|17836.82|17836.82|17826.75|17826.75|0
1631869020000|2021-09-17 08:57:00|17837.65|17837.65|17834.1|17834.1|17837.65|17837.65|17834.1|17834.1|0
1631869030000|2021-09-17 08:57:10|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|0
1631869040000|2021-09-17 08:57:20|17830.12|17830.12|17830.67|17830.67|17830.67|17830.67|17830.12|17830.12|0
1631869060000|2021-09-17 08:57:40|17829|17829|17829|17829|17829|17829|17829|17829|0
1631869090000|2021-09-17 08:58:10|17828.19|17828.19|17828.19|17828.19|17828.19|17828.19|17828.19|17828.19|0
1631869140000|2021-09-17 08:59:00|17827.77|17827.77|17827.8|17827.8|17827.8|17827.8|17826.86|17826.86|0
1631869150000|2021-09-17 08:59:10|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|17828.72|0
1631869160000|2021-09-17 08:59:20|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|17829.19|0
1631869170000|2021-09-17 08:59:30|17830.82|17830.82|17834.74|17834.74|17834.74|17834.74|17830.82|17830.82|0
1631869190000|2021-09-17 08:59:50|17836.17|17836.17|17838.5|17838.5|17838.5|17838.5|17836.17|17836.17|0
1631869200000|2021-09-17 09:00:00|17840.14|17840.14|17839.67|17839.67|17840.14|17840.14|17839.67|17839.67|0
1631869230000|2021-09-17 09:00:30|17838.5|17838.5|17839.05|17839.05|17839.67|17839.67|17838.5|17838.5|0
1631869280000|2021-09-17 09:01:20|17841.79|17841.79|17842.78|17842.78|17842.78|17842.78|17841.79|17841.79|0
1631869320000|2021-09-17 09:02:00|17845.23|17845.23|17849.5|17849.5|17850.66|17850.66|17845.23|17845.23|0
1631869330000|2021-09-17 09:02:10|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|0
1631869340000|2021-09-17 09:02:20|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|17847.05|0
1631869350000|2021-09-17 09:02:30|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|17847.86|0
1631869370000|2021-09-17 09:02:50|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|17848.33|0
1631869400000|2021-09-17 09:03:20|17846.07|17846.07|17846.54|17846.54|17846.54|17846.54|17846.07|17846.07|0
1631869410000|2021-09-17 09:03:30|17847.36|17847.36|17848.89|17848.89|17848.89|17848.89|17847.36|17847.36|0
1631869440000|2021-09-17 09:04:00|17849.36|17849.36|17849.56|17849.56|17849.56|17849.56|17849.36|17849.36|0
1631869450000|2021-09-17 09:04:10|17848.65|17848.65|17846.71|17846.71|17848.65|17848.65|17846.71|17846.71|0
1631869490000|2021-09-17 09:04:50|17848.35|17848.35|17849.66|17849.66|17849.66|17849.66|17848.35|17848.35|0
1631869500000|2021-09-17 09:05:00|17851.09|17851.09|17853.32|17853.32|17853.32|17853.32|17851.09|17851.09|0
1631869510000|2021-09-17 09:05:10|17855.65|17855.65|17856.64|17856.64|17856.64|17856.64|17855.65|17855.65|0
1631869520000|2021-09-17 09:05:20|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|17857.11|0
1631869540000|2021-09-17 09:05:40|17856.89|17856.89|17855.98|17855.98|17856.89|17856.89|17855.98|17855.98|0
1631869550000|2021-09-17 09:05:50|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|17854.1|0
1631869560000|2021-09-17 09:06:00|17853.28|17853.28|17852.46|17852.46|17853.28|17853.28|17852.46|17852.46|0
1631869580000|2021-09-17 09:06:20|17850.79|17850.79|17849.16|17849.16|17850.79|17850.79|17849.16|17849.16|0
1631869610000|2021-09-17 09:06:50|17848.34|17848.34|17845.86|17845.86|17848.34|17848.34|17845.86|17845.86|0
1631869630000|2021-09-17 09:07:10|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|17844.43|0
1631869650000|2021-09-17 09:07:30|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|17844.22|0
1631869660000|2021-09-17 09:07:40|17843.81|17843.81|17843.81|17843.81|17843.81|17843.81|17843.81|17843.81|0
1631869680000|2021-09-17 09:08:00|17842.9|17842.9|17841.26|17841.26|17842.9|17842.9|17841.26|17841.26|0
1631869720000|2021-09-17 09:08:40|17840.35|17840.35|17840.35|17840.35|17840.82|17840.82|17840.35|17840.35|0
1631869730000|2021-09-17 09:08:50|17838.92|17838.92|17837.92|17837.92|17838.92|17838.92|17837.92|17837.92|0
1631869740000|2021-09-17 09:09:00|17836.49|17836.49|17836.49|17836.49|17836.49|17836.49|17836.49|17836.49|0
1631869750000|2021-09-17 09:09:10|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|17835.5|0
1631869760000|2021-09-17 09:09:20|17835.09|17835.09|17832.86|17832.86|17835.09|17835.09|17832.86|17832.86|0
1631869780000|2021-09-17 09:09:40|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1631869790000|2021-09-17 09:09:50|17831.33|17831.33|17832.15|17832.15|17832.15|17832.15|17831.33|17831.33|0
1631870100000|2021-09-17 09:15:00|17819.36|17819.36|17818.2|17818.2|17819.36|17819.36|17812.2|17812.2|0
1631870110000|2021-09-17 09:15:10|17817.29|17817.29|17800.65|17800.65|17817.29|17817.29|17799.17|17799.17|0
1631870120000|2021-09-17 09:15:20|17799.23|17799.23|17781.15|17781.15|17799.23|17799.23|17768.31|17768.31|0
1631870130000|2021-09-17 09:15:30|17781.97|17781.97|17772.55|17772.55|17781.97|17781.97|17772.55|17772.55|0
1631870140000|2021-09-17 09:15:40|17774.9|17774.9|17788.63|17788.63|17788.85|17788.85|17774.9|17774.9|0
1631870150000|2021-09-17 09:15:50|17787.4|17787.4|17787.4|17787.4|17787.4|17787.4|17784.74|17784.74|0
1631870160000|2021-09-17 09:16:00|17783.32|17783.32|17792.52|17792.52|17792.52|17792.52|17783.32|17783.32|0
1631870170000|2021-09-17 09:16:10|17795.34|17795.34|17795.81|17795.81|17796.77|17796.77|17794.89|17794.89|0
1631870180000|2021-09-17 09:16:20|17794.86|17794.86|17792.12|17792.12|17794.86|17794.86|17792.12|17792.12|0
1631870190000|2021-09-17 09:16:30|17792.95|17792.95|17794.06|17794.06|17794.06|17794.06|17792.95|17792.95|0
1631870200000|2021-09-17 09:16:40|17798.96|17798.96|17799.83|17799.83|17800.95|17800.95|17798.96|17798.96|0
1631870210000|2021-09-17 09:16:50|17800.65|17800.65|17806.02|17806.02|17806.02|17806.02|17800.65|17800.65|0
1631870220000|2021-09-17 09:17:00|17805.21|17805.21|17804.39|17804.39|17805.21|17805.21|17804.39|17804.39|0
1631870230000|2021-09-17 09:17:10|17806.27|17806.27|17806.27|17806.27|17806.27|17806.27|17806.27|17806.27|0
1631870240000|2021-09-17 09:17:20|17807.7|17807.7|17823.56|17823.56|17823.56|17823.56|17807.7|17807.7|0
1631870250000|2021-09-17 09:17:30|17824.97|17824.97|17824.16|17824.16|17824.97|17824.97|17824.16|17824.16|0
1631870260000|2021-09-17 09:17:40|17822.52|17822.52|17823.04|17823.04|17823.04|17823.04|17819.66|17819.66|0
1631870270000|2021-09-17 09:17:50|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|17822.62|0
1631870280000|2021-09-17 09:18:00|17823.44|17823.44|17830.38|17830.38|17830.38|17830.38|17823.44|17823.44|0
1631870290000|2021-09-17 09:18:10|17833.36|17833.36|17835.87|17835.87|17836.51|17836.51|17833.36|17833.36|0
1631870300000|2021-09-17 09:18:20|17836.69|17836.69|17844.43|17844.43|17844.43|17844.43|17836.69|17836.69|0
1631870310000|2021-09-17 09:18:30|17845.55|17845.55|17847.57|17847.57|17847.57|17847.57|17845.55|17845.55|0
1631870320000|2021-09-17 09:18:40|17847.37|17847.37|17847.16|17847.16|17847.37|17847.37|17847.16|17847.16|0
1631870330000|2021-09-17 09:18:50|17847.98|17847.98|17852.41|17852.41|17852.41|17852.41|17847.98|17847.98|0
1631870340000|2021-09-17 09:19:00|17852.61|17852.61|17854.57|17854.57|17857.65|17857.65|17852.61|17852.61|0
1631870350000|2021-09-17 09:19:10|17855.19|17855.19|17840.1|17840.1|17855.19|17855.19|17840.1|17840.1|0
1631870360000|2021-09-17 09:19:20|17838.94|17838.94|17836.2|17836.2|17838.94|17838.94|17836.2|17836.2|0
1631870370000|2021-09-17 09:19:30|17834.52|17834.52|17835.04|17835.04|17835.96|17835.96|17834.52|17834.52|0
1631870380000|2021-09-17 09:19:40|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|17832.18|0
1631870390000|2021-09-17 09:19:50|17833.17|17833.17|17836.69|17836.69|17837.25|17837.25|17833.17|17833.17|0
1631870400000|2021-09-17 09:20:00|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|0
1631870410000|2021-09-17 09:20:10|17837.13|17837.13|17837.13|17837.13|17837.13|17837.13|17837.13|17837.13|0
1631870430000|2021-09-17 09:20:30|17834.39|17834.39|17833.42|17833.42|17834.39|17834.39|17833.42|17833.42|0
1631870450000|2021-09-17 09:20:50|17834.54|17834.54|17836.42|17836.42|17836.42|17836.42|17834.54|17834.54|0
1631870460000|2021-09-17 09:21:00|17843.34|17843.34|17843.44|17843.44|17844.25|17844.25|17843.34|17843.34|0
1631870470000|2021-09-17 09:21:10|17842.52|17842.52|17842.62|17842.62|17842.62|17842.62|17841.71|17841.71|0
1631870480000|2021-09-17 09:21:20|17842|17842|17841.8|17841.8|17842|17842|17841.8|17841.8|0
1631870490000|2021-09-17 09:21:30|17842.61|17842.61|17842.82|17842.82|17842.82|17842.82|17842.61|17842.61|0
1631870500000|2021-09-17 09:21:40|17841.91|17841.91|17840.62|17840.62|17841.91|17841.91|17840.62|17840.62|0
1631870510000|2021-09-17 09:21:50|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|17840.41|0
1631870520000|2021-09-17 09:22:00|17839|17839|17836.2|17836.2|17839|17839|17835.73|17835.73|0
1631870530000|2021-09-17 09:22:10|17837.84|17837.84|17839.27|17839.27|17839.27|17839.27|17837.84|17837.84|0
1631870540000|2021-09-17 09:22:20|17842.13|17842.13|17839.55|17839.55|17842.13|17842.13|17839.55|17839.55|0
1631870570000|2021-09-17 09:22:50|17839.76|17839.76|17839.08|17839.08|17839.97|17839.97|17838.88|17838.88|0
1631870580000|2021-09-17 09:23:00|17840.52|17840.52|17848.78|17848.78|17849.6|17849.6|17840.52|17840.52|0
1631870600000|2021-09-17 09:23:20|17849.6|17849.6|17849.6|17849.6|17849.6|17849.6|17849.6|17849.6|0
1631870620000|2021-09-17 09:23:40|17850.21|17850.21|17851.03|17851.03|17851.03|17851.03|17850.21|17850.21|0
1631870630000|2021-09-17 09:23:50|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|17851.44|0
1631870640000|2021-09-17 09:24:00|17846.03|17846.03|17845.09|17845.09|17846.03|17846.03|17845.09|17845.09|0
1631870650000|2021-09-17 09:24:10|17845.9|17845.9|17846.72|17846.72|17846.72|17846.72|17845.9|17845.9|0
1631870660000|2021-09-17 09:24:20|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|0
1631870680000|2021-09-17 09:24:40|17846.81|17846.81|17846.19|17846.19|17846.81|17846.81|17846.19|17846.19|0
1631870690000|2021-09-17 09:24:50|17846.81|17846.81|17847.63|17847.63|17847.63|17847.63|17846.81|17846.81|0
1631870700000|2021-09-17 09:25:00|17850.49|17850.49|17854.18|17854.18|17854.18|17854.18|17850.49|17850.49|0
1631870710000|2021-09-17 09:25:10|17853.56|17853.56|17851.24|17851.24|17853.98|17853.98|17851.24|17851.24|0
1631870730000|2021-09-17 09:25:30|17849.61|17849.61|17849.14|17849.14|17849.61|17849.61|17849.14|17849.14|0
1631870750000|2021-09-17 09:25:50|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|0
1631870760000|2021-09-17 09:26:00|17846.4|17846.4|17846.4|17846.4|17846.4|17846.4|17846.4|17846.4|0
1631870770000|2021-09-17 09:26:10|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|17847.31|0
1631870790000|2021-09-17 09:26:30|17848.22|17848.22|17849.86|17849.86|17851.29|17851.29|17848.22|17848.22|0
1631870800000|2021-09-17 09:26:40|17850.06|17850.06|17852.91|17852.91|17852.91|17852.91|17850.06|17850.06|0
1631870820000|2021-09-17 09:27:00|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|17854.32|0
1631870830000|2021-09-17 09:27:10|17850.13|17850.13|17844.89|17844.89|17850.13|17850.13|17842.62|17842.62|0
1631870840000|2021-09-17 09:27:20|17843.06|17843.06|17844.82|17844.82|17845.29|17845.29|17843.06|17843.06|0
1631870860000|2021-09-17 09:27:40|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|17844.32|0
1631870870000|2021-09-17 09:27:50|17844.82|17844.82|17845.29|17845.29|17845.29|17845.29|17844.82|17844.82|0
1631870880000|2021-09-17 09:28:00|17845.91|17845.91|17851.71|17851.71|17851.71|17851.71|17845.91|17845.91|0
1631870890000|2021-09-17 09:28:10|17853.26|17853.26|17854.79|17854.79|17855.61|17855.61|17853.26|17853.26|0
1631870920000|2021-09-17 09:28:40|17853.88|17853.88|17852.94|17852.94|17853.88|17853.88|17852.94|17852.94|0
1631870950000|2021-09-17 09:29:10|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|17854.99|0
1631870970000|2021-09-17 09:29:30|17854.18|17854.18|17858.26|17858.26|17858.26|17858.26|17854.18|17854.18|0
1631870980000|2021-09-17 09:29:40|17859.42|17859.42|17864.19|17864.19|17864.19|17864.19|17859.42|17859.42|0
1631870990000|2021-09-17 09:29:50|17865.83|17865.83|17864.65|17864.65|17868.72|17868.72|17864.65|17864.65|0
1631871000000|2021-09-17 09:30:00|17863.73|17863.73|17858.94|17858.94|17863.73|17863.73|17858.94|17858.94|0
1631871010000|2021-09-17 09:30:10|17859.35|17859.35|17860.57|17860.57|17860.78|17860.78|17858.43|17858.43|0
1631871020000|2021-09-17 09:30:20|17859.66|17859.66|17850.03|17850.03|17861.29|17861.29|17850.03|17850.03|0
1631871030000|2021-09-17 09:30:30|17849.62|17849.62|17842.83|17842.83|17849.62|17849.62|17842.83|17842.83|0
1631871040000|2021-09-17 09:30:40|17839.96|17839.96|17841.54|17841.54|17841.54|17841.54|17838.67|17838.67|0
1631871050000|2021-09-17 09:30:50|17840.72|17840.72|17840.37|17840.37|17841.54|17841.54|17839.55|17839.55|0
1631871060000|2021-09-17 09:31:00|17840.87|17840.87|17843.21|17843.21|17843.21|17843.21|17840.87|17840.87|0
1631871080000|2021-09-17 09:31:20|17844.03|17844.03|17844.03|17844.03|17844.03|17844.03|17844.03|17844.03|0
1631871100000|2021-09-17 09:31:40|17845.46|17845.46|17846.58|17846.58|17846.58|17846.58|17845.46|17845.46|0
1631871120000|2021-09-17 09:32:00|17849.32|17849.32|17852.48|17852.48|17852.48|17852.48|17849.32|17849.32|0
1631871130000|2021-09-17 09:32:10|17853.3|17853.3|17851.87|17851.87|17853.3|17853.3|17851.87|17851.87|0
1631871200000|2021-09-17 09:33:20|17849|17849|17851.25|17851.25|17851.25|17851.25|17849|17849|0
1631871230000|2021-09-17 09:33:50|17849.42|17849.42|17840.84|17840.84|17849.63|17849.63|17840.84|17840.84|0
1631871240000|2021-09-17 09:34:00|17839.21|17839.21|17837.39|17837.39|17840.2|17840.2|17837.39|17837.39|0
1631871250000|2021-09-17 09:34:10|17835.95|17835.95|17835.95|17835.95|17835.95|17835.95|17835.95|17835.95|0
1631871270000|2021-09-17 09:34:30|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|17836.16|0
1631871280000|2021-09-17 09:34:40|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|17836.57|0
1631871300000|2021-09-17 09:35:00|17834.94|17834.94|17835.75|17835.75|17835.75|17835.75|17834.94|17834.94|0
1631871320000|2021-09-17 09:35:20|17834.08|17834.08|17832.2|17832.2|17834.08|17834.08|17831.85|17831.85|0
1631871330000|2021-09-17 09:35:30|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|17831.59|0
1631871340000|2021-09-17 09:35:40|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|17829.14|0
1631871350000|2021-09-17 09:35:50|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|17830.77|0
1631871360000|2021-09-17 09:36:00|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|17830.3|0
1631871370000|2021-09-17 09:36:10|17830.77|17830.77|17830.1|17830.1|17830.77|17830.77|17830.1|17830.1|0
1631871410000|2021-09-17 09:36:50|17830.57|17830.57|17829.14|17829.14|17830.57|17830.57|17829.14|17829.14|0
1631871420000|2021-09-17 09:37:00|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|17829.63|0
1631871430000|2021-09-17 09:37:10|17828|17828|17826.91|17826.91|17828.2|17828.2|17826.91|17826.91|0
1631871470000|2021-09-17 09:37:50|17825.92|17825.92|17825.11|17825.11|17825.92|17825.92|17825.11|17825.11|0
1631871480000|2021-09-17 09:38:00|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|0
1631871510000|2021-09-17 09:38:30|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|17826.94|0
1631871530000|2021-09-17 09:38:50|17825.06|17825.06|17825.04|17825.04|17826|17826|17823.63|17823.63|0
1631871560000|2021-09-17 09:39:20|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|17825.86|0
1631871580000|2021-09-17 09:39:40|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|0
1631871600000|2021-09-17 09:40:00|17827.15|17827.15|17826.33|17826.33|17827.97|17827.97|17826.33|17826.33|0
1631871620000|2021-09-17 09:40:20|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|17826.74|0
1631871640000|2021-09-17 09:40:40|17829.85|17829.85|17830.79|17830.79|17830.79|17830.79|17829.85|17829.85|0
1631871650000|2021-09-17 09:40:50|17828.71|17828.71|17826.25|17826.25|17828.71|17828.71|17826.25|17826.25|0
1631871660000|2021-09-17 09:41:00|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|17825.36|0
1631871690000|2021-09-17 09:41:30|17825.13|17825.13|17825.8|17825.8|17825.8|17825.8|17825.13|17825.13|0
1631871700000|2021-09-17 09:41:40|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|0
1631871740000|2021-09-17 09:42:20|17830.7|17830.7|17834.89|17834.89|17834.89|17834.89|17830.7|17830.7|0
1631871750000|2021-09-17 09:42:30|17837.75|17837.75|17836.32|17836.32|17837.75|17837.75|17836.32|17836.32|0
1631871760000|2021-09-17 09:42:40|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|17837.75|0
1631871770000|2021-09-17 09:42:50|17836.32|17836.32|17836.32|17836.32|17836.32|17836.32|17836.32|17836.32|0
1631871790000|2021-09-17 09:43:10|17834.89|17834.89|17833.97|17833.97|17834.89|17834.89|17833.97|17833.97|0
1631871800000|2021-09-17 09:43:20|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|17834.97|0
1631871810000|2021-09-17 09:43:30|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|17835.46|0
1631871830000|2021-09-17 09:43:50|17833.83|17833.83|17831.06|17831.06|17833.83|17833.83|17831.06|17831.06|0
1631871840000|2021-09-17 09:44:00|17829.43|17829.43|17827.53|17827.53|17829.43|17829.43|17827.53|17827.53|0
1631871860000|2021-09-17 09:44:20|17825.85|17825.85|17825.04|17825.04|17825.85|17825.85|17825.04|17825.04|0
1631871870000|2021-09-17 09:44:30|17824.57|17824.57|17824.57|17824.57|17824.57|17824.57|17824.57|17824.57|0
1631871880000|2021-09-17 09:44:40|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|17825.38|0
1631871900000|2021-09-17 09:45:00|17826.2|17826.2|17824.57|17824.57|17826.2|17826.2|17824.57|17824.57|0
1631871910000|2021-09-17 09:45:10|17821.67|17821.67|17817.92|17817.92|17821.67|17821.67|17817.92|17817.92|0
1631871920000|2021-09-17 09:45:20|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|17816.09|0
1631871930000|2021-09-17 09:45:30|17811.79|17811.79|17810.38|17810.38|17811.79|17811.79|17810.38|17810.38|0
1631871940000|2021-09-17 09:45:40|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|17810.59|0
1631871960000|2021-09-17 09:46:00|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|17811.4|0
1631871970000|2021-09-17 09:46:10|17809.77|17809.77|17802.42|17802.42|17809.77|17809.77|17802.42|17802.42|0
1631871980000|2021-09-17 09:46:20|17801.6|17801.6|17801.39|17801.39|17801.6|17801.6|17801.19|17801.19|0
1631872000000|2021-09-17 09:46:40|17801.86|17801.86|17801.86|17801.86|17801.86|17801.86|17801.86|17801.86|0
1631872020000|2021-09-17 09:47:00|17803.3|17803.3|17802.83|17802.83|17803.3|17803.3|17802.83|17802.83|0
1631872030000|2021-09-17 09:47:10|17803.24|17803.24|17804.67|17804.67|17804.67|17804.67|17803.24|17803.24|0
1631872070000|2021-09-17 09:47:50|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|0
1631872090000|2021-09-17 09:48:10|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|17801.8|0
1631872110000|2021-09-17 09:48:30|17801.39|17801.39|17800.23|17800.23|17801.39|17801.39|17800.23|17800.23|0
1631872140000|2021-09-17 09:49:00|17797.18|17797.18|17797.43|17797.43|17798.35|17798.35|17797.18|17797.18|0
1631872150000|2021-09-17 09:49:10|17794.64|17794.64|17786.46|17786.46|17794.64|17794.64|17786.46|17786.46|0
1631872160000|2021-09-17 09:49:20|17785.64|17785.64|17787.08|17787.08|17787.08|17787.08|17785.64|17785.64|0
1631872170000|2021-09-17 09:49:30|17786.16|17786.16|17789.08|17789.08|17789.08|17789.08|17786.16|17786.16|0
1631872190000|2021-09-17 09:49:50|17790.03|17790.03|17794.05|17794.05|17794.05|17794.05|17790.03|17790.03|0
1631872200000|2021-09-17 09:50:00|17793.85|17793.85|17785.93|17785.93|17796.56|17796.56|17785.93|17785.93|0
1631872210000|2021-09-17 09:50:10|17780.74|17780.74|17782.21|17782.21|17788.47|17788.47|17777.86|17777.86|0
1631872220000|2021-09-17 09:50:20|17781.39|17781.39|17787.02|17787.02|17787.02|17787.02|17777.74|17777.74|0
1631872230000|2021-09-17 09:50:30|17788.18|17788.18|17786.6|17786.6|17788.18|17788.18|17785.1|17785.1|0
1631872240000|2021-09-17 09:50:40|17784.37|17784.37|17791.37|17791.37|17791.57|17791.57|17783.18|17783.18|0
1631872250000|2021-09-17 09:50:50|17790.55|17790.55|17793.52|17793.52|17794.55|17794.55|17789.61|17789.61|0
1631872260000|2021-09-17 09:51:00|17793.03|17793.03|17791.51|17791.51|17795.01|17795.01|17791.33|17791.33|0
1631872270000|2021-09-17 09:51:10|17790.1|17790.1|17796.1|17796.1|17797.26|17797.26|17790.1|17790.1|0
1631872280000|2021-09-17 09:51:20|17796.59|17796.59|17800.53|17800.53|17800.58|17800.58|17796.59|17796.59|0
1631872290000|2021-09-17 09:51:30|17801.34|17801.34|17797.17|17797.17|17802.51|17802.51|17797.17|17797.17|0
1631872300000|2021-09-17 09:51:40|17796.36|17796.36|17792.31|17792.31|17796.36|17796.36|17788.77|17788.77|0
1631872310000|2021-09-17 09:51:50|17790.88|17790.88|17796.2|17796.2|17796.2|17796.2|17790.88|17790.88|0
1631872320000|2021-09-17 09:52:00|17794.76|17794.76|17783.73|17783.73|17794.76|17794.76|17783.73|17783.73|0
1631872330000|2021-09-17 09:52:10|17782.91|17782.91|17789.8|17789.8|17790.96|17790.96|17782.91|17782.91|0
1631872340000|2021-09-17 09:52:20|17789.18|17789.18|17792.71|17792.71|17792.71|17792.71|17784.43|17784.43|0
1631872350000|2021-09-17 09:52:30|17794.86|17794.86|17793.98|17793.98|17795.81|17795.81|17793.98|17793.98|0
1631872360000|2021-09-17 09:52:40|17793.06|17793.06|17795.22|17795.22|17795.22|17795.22|17791.78|17791.78|0
1631872370000|2021-09-17 09:52:50|17794.3|17794.3|17797.62|17797.62|17797.62|17797.62|17794.13|17794.13|0
1631872380000|2021-09-17 09:53:00|17795.74|17795.74|17797.23|17797.23|17797.23|17797.23|17795.33|17795.33|0
1631872390000|2021-09-17 09:53:10|17796.29|17796.29|17798.16|17798.16|17799.08|17799.08|17795.71|17795.71|0
1631872400000|2021-09-17 09:53:20|17797.75|17797.75|17795.81|17795.81|17797.75|17797.75|17792.82|17792.82|0
1631872410000|2021-09-17 09:53:30|17796.01|17796.01|17793.78|17793.78|17796.01|17796.01|17793.78|17793.78|0
1631872420000|2021-09-17 09:53:40|17792.37|17792.37|17792.75|17792.75|17798.79|17798.79|17790.94|17790.94|0
1631872430000|2021-09-17 09:53:50|17794.47|17794.47|17794.26|17794.26|17794.47|17794.47|17793.53|17793.53|0
1631872440000|2021-09-17 09:54:00|17793.77|17793.77|17781.59|17781.59|17793.77|17793.77|17780.59|17780.59|0
1631872450000|2021-09-17 09:54:10|17781.38|17781.38|17785.79|17785.79|17785.79|17785.79|17780.44|17780.44|0
1631872460000|2021-09-17 09:54:20|17786.7|17786.7|17789.49|17789.49|17789.49|17789.49|17786.7|17786.7|0
1631872470000|2021-09-17 09:54:30|17788.67|17788.67|17788.93|17788.93|17788.93|17788.93|17788.46|17788.46|0
1631872480000|2021-09-17 09:54:40|17792.64|17792.64|17793.79|17793.79|17793.79|17793.79|17789.87|17789.87|0
1631872490000|2021-09-17 09:54:50|17792.38|17792.38|17797.79|17797.79|17797.79|17797.79|17792.38|17792.38|0
1631872500000|2021-09-17 09:55:00|17796.97|17796.97|17779.59|17779.59|17797.3|17797.3|17779.59|17779.59|0
1631872510000|2021-09-17 09:55:10|17778.18|17778.18|17787.16|17787.16|17787.16|17787.16|17777.73|17777.73|0
1631872520000|2021-09-17 09:55:20|17786.6|17786.6|17785.5|17785.5|17788.59|17788.59|17785.5|17785.5|0
1631872530000|2021-09-17 09:55:30|17785.71|17785.71|17785.29|17785.29|17786.2|17786.2|17785.29|17785.29|0
1631872540000|2021-09-17 09:55:40|17783.85|17783.85|17789.12|17789.12|17789.12|17789.12|17783.85|17783.85|0
1631872550000|2021-09-17 09:55:50|17788.5|17788.5|17786.52|17786.52|17789.08|17789.08|17785.88|17785.88|0
1631872560000|2021-09-17 09:56:00|17788.85|17788.85|17786.05|17786.05|17788.85|17788.85|17784.64|17784.64|0
1631872570000|2021-09-17 09:56:10|17785.14|17785.14|17783|17783|17786.79|17786.79|17783|17783|0
1631872580000|2021-09-17 09:56:20|17782.18|17782.18|17786.85|17786.85|17786.85|17786.85|17782.18|17782.18|0
1631872590000|2021-09-17 09:56:30|17788.02|17788.02|17784.29|17784.29|17788.02|17788.02|17784.29|17784.29|0
1631872600000|2021-09-17 09:56:40|17782.85|17782.85|17785.88|17785.88|17785.88|17785.88|17780.07|17780.07|0
1631872610000|2021-09-17 09:56:50|17785.47|17785.47|17784.23|17784.23|17785.47|17785.47|17782.53|17782.53|0
1631872620000|2021-09-17 09:57:00|17783.11|17783.11|17781|17781|17783.87|17783.87|17781|17781|0
1631872630000|2021-09-17 09:57:10|17779.18|17779.18|17783.31|17783.31|17783.31|17783.31|17777.89|17777.89|0
1631872640000|2021-09-17 09:57:20|17783.8|17783.8|17777.28|17777.28|17783.8|17783.8|17774.93|17774.93|0
1631872650000|2021-09-17 09:57:30|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|17781.04|0
1631872660000|2021-09-17 09:57:40|17777.58|17777.58|17781.1|17781.1|17782.77|17782.77|17777.43|17777.43|0
1631872670000|2021-09-17 09:57:50|17780.28|17780.28|17781.24|17781.24|17781.24|17781.24|17778.26|17778.26|0
1631872680000|2021-09-17 09:58:00|17783.57|17783.57|17784.22|17784.22|17784.22|17784.22|17780.38|17780.38|0
1631872690000|2021-09-17 09:58:10|17783.28|17783.28|17783.41|17783.41|17785.93|17785.93|17783.28|17783.28|0
1631872700000|2021-09-17 09:58:20|17783|17783|17779.28|17779.28|17785.34|17785.34|17776.43|17776.43|0
1631872710000|2021-09-17 09:58:30|17778.29|17778.29|17779.95|17779.95|17780.62|17780.62|17778.29|17778.29|0
1631872720000|2021-09-17 09:58:40|17782.5|17782.5|17782.32|17782.32|17784.22|17784.22|17781.45|17781.45|0
1631872730000|2021-09-17 09:58:50|17784.57|17784.57|17785.76|17785.76|17785.76|17785.76|17783.55|17783.55|0
1631872740000|2021-09-17 09:59:00|17784.84|17784.84|17784.4|17784.4|17784.84|17784.84|17782.91|17782.91|0
1631872750000|2021-09-17 09:59:10|17783.49|17783.49|17783.78|17783.78|17784.34|17784.34|17781.38|17781.38|0
1631872760000|2021-09-17 09:59:20|17782.97|17782.97|17784.21|17784.21|17784.21|17784.21|17781.89|17781.89|0
1631872770000|2021-09-17 09:59:30|17784.47|17784.47|17782.65|17782.65|17784.47|17784.47|17781.01|17781.01|0
1631872780000|2021-09-17 09:59:40|17781.21|17781.21|17783.85|17783.85|17785.34|17785.34|17781.21|17781.21|0
1631872790000|2021-09-17 09:59:50|17788.66|17788.66|17793.33|17793.33|17793.33|17793.33|17787.84|17787.84|0
1631872800000|2021-09-17 10:00:00|17793.53|17793.53|17788.3|17788.3|17794.43|17794.43|17787.31|17787.31|0
1631872820000|2021-09-17 10:00:20|17787.74|17787.74|17787.74|17787.74|17787.74|17787.74|17787.74|17787.74|0
1631872830000|2021-09-17 10:00:30|17784.1|17784.1|17774|17774|17784.1|17784.1|17772.48|17772.48|0
1631872840000|2021-09-17 10:00:40|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|17773.09|0
1631872850000|2021-09-17 10:00:50|17770.35|17770.35|17761.06|17761.06|17770.35|17770.35|17761.06|17761.06|0
1631872860000|2021-09-17 10:01:00|17758.2|17758.2|17754.21|17754.21|17758.2|17758.2|17752.71|17752.71|0
1631872870000|2021-09-17 10:01:10|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|17755.03|0
1631872880000|2021-09-17 10:01:20|17754.63|17754.63|17755.45|17755.45|17755.45|17755.45|17754.63|17754.63|0
1631872890000|2021-09-17 10:01:30|17755.66|17755.66|17755.45|17755.45|17755.66|17755.66|17753.81|17753.81|0
1631872900000|2021-09-17 10:01:40|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|0
1631872910000|2021-09-17 10:01:50|17757.01|17757.01|17757.01|17757.01|17757.01|17757.01|17757.01|17757.01|0
1631872920000|2021-09-17 10:02:00|17755.18|17755.18|17755.39|17755.39|17755.39|17755.39|17755.18|17755.18|0
1631872980000|2021-09-17 10:03:00|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|17753.95|0
1631872990000|2021-09-17 10:03:10|17753.01|17753.01|17753.01|17753.01|17753.01|17753.01|17753.01|17753.01|0
1631873000000|2021-09-17 10:03:20|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|17751.6|0
1631873010000|2021-09-17 10:03:30|17753.43|17753.43|17754.37|17754.37|17755.78|17755.78|17753.43|17753.43|0
1631873020000|2021-09-17 10:03:40|17753.75|17753.75|17750.4|17750.4|17754.16|17754.16|17746.4|17746.4|0
1631873030000|2021-09-17 10:03:50|17749.84|17749.84|17753.37|17753.37|17755.2|17755.2|17749.84|17749.84|0
1631873040000|2021-09-17 10:04:00|17751.96|17751.96|17751.96|17751.96|17751.96|17751.96|17751.96|17751.96|0
1631873080000|2021-09-17 10:04:40|17751.29|17751.29|17751.51|17751.51|17751.51|17751.51|17751.29|17751.29|0
1631873090000|2021-09-17 10:04:50|17749.88|17749.88|17751.51|17751.51|17751.51|17751.51|17749.88|17749.88|0
1631873100000|2021-09-17 10:05:00|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|0
1631873130000|2021-09-17 10:05:30|17749.88|17749.88|17744.27|17744.27|17749.88|17749.88|17744.27|17744.27|0
1631873140000|2021-09-17 10:05:40|17743.86|17743.86|17744.27|17744.27|17744.27|17744.27|17743.86|17743.86|0
1631873150000|2021-09-17 10:05:50|17743.44|17743.44|17740.77|17740.77|17743.44|17743.44|17740.15|17740.15|0
1631873160000|2021-09-17 10:06:00|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|17738.94|0
1631873170000|2021-09-17 10:06:10|17736.49|17736.49|17739.76|17739.76|17739.76|17739.76|17736.49|17736.49|0
1631873190000|2021-09-17 10:06:30|17739.96|17739.96|17738.97|17738.97|17739.96|17739.96|17738.97|17738.97|0
1631873210000|2021-09-17 10:06:50|17738.47|17738.47|17738.47|17738.47|17738.47|17738.47|17738.47|17738.47|0
1631873240000|2021-09-17 10:07:20|17736.84|17736.84|17731.71|17731.71|17736.84|17736.84|17731.71|17731.71|0
1631873250000|2021-09-17 10:07:30|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|17731.21|0
1631873260000|2021-09-17 10:07:40|17732.03|17732.03|17731.21|17731.21|17732.03|17732.03|17731.21|17731.21|0
1631873280000|2021-09-17 10:08:00|17730.4|17730.4|17725.72|17725.72|17730.4|17730.4|17725.72|17725.72|0
1631873290000|2021-09-17 10:08:10|17726.53|17726.53|17728.17|17728.17|17728.17|17728.17|17726.53|17726.53|0
1631873300000|2021-09-17 10:08:20|17726.53|17726.53|17725.84|17725.84|17728.17|17728.17|17725.72|17725.72|0
1631873320000|2021-09-17 10:08:40|17724.2|17724.2|17724.2|17724.2|17724.2|17724.2|17724.2|17724.2|0
1631873330000|2021-09-17 10:08:50|17723.79|17723.79|17726.02|17726.02|17726.02|17726.02|17723.79|17723.79|0
1631873340000|2021-09-17 10:09:00|17724.85|17724.85|17726.48|17726.48|17726.48|17726.48|17724.85|17724.85|0
1631873360000|2021-09-17 10:09:20|17729.3|17729.3|17730.42|17730.42|17730.42|17730.42|17729.3|17729.3|0
1631873390000|2021-09-17 10:09:50|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|17731.24|0
1631873400000|2021-09-17 10:10:00|17733.12|17733.12|17731.36|17731.36|17733.12|17733.12|17731.36|17731.36|0
1631873410000|2021-09-17 10:10:10|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|17731.83|0
1631873430000|2021-09-17 10:10:30|17732.04|17732.04|17732.04|17732.04|17732.04|17732.04|17732.04|17732.04|0
1631873460000|2021-09-17 10:11:00|17732.59|17732.59|17735.25|17735.25|17735.25|17735.25|17732.59|17732.59|0
1631873470000|2021-09-17 10:11:10|17734.08|17734.08|17737.25|17737.25|17737.25|17737.25|17732.97|17732.97|0
1631873480000|2021-09-17 10:11:20|17739.1|17739.1|17740.06|17740.06|17740.53|17740.53|17739.1|17739.1|0
1631873490000|2021-09-17 10:11:30|17739.86|17739.86|17739.86|17739.86|17739.86|17739.86|17739.86|17739.86|0
1631873520000|2021-09-17 10:12:00|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|17740.33|0
1631873530000|2021-09-17 10:12:10|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|0
1631873590000|2021-09-17 10:13:10|17739.51|17739.51|17739.51|17739.51|17739.51|17739.51|17739.51|17739.51|0
1631873600000|2021-09-17 10:13:20|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|17738.08|0
1631873630000|2021-09-17 10:13:50|17738.49|17738.49|17740.32|17740.32|17740.32|17740.32|17738.49|17738.49|0
1631873650000|2021-09-17 10:14:10|17740.99|17740.99|17740.99|17740.99|17740.99|17740.99|17740.99|17740.99|0
1631873660000|2021-09-17 10:14:20|17741.8|17741.8|17751.27|17751.27|17751.27|17751.27|17741.8|17741.8|0
1631873670000|2021-09-17 10:14:30|17751.89|17751.89|17751.89|17751.89|17751.89|17751.89|17751.89|17751.89|0
1631873680000|2021-09-17 10:14:40|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|0
1631873690000|2021-09-17 10:14:50|17752.18|17752.18|17752.18|17752.18|17752.18|17752.18|17752.18|17752.18|0
1631873700000|2021-09-17 10:15:00|17754.92|17754.92|17754.51|17754.51|17754.92|17754.92|17754.51|17754.51|0
1631873710000|2021-09-17 10:15:10|17752.88|17752.88|17751.24|17751.24|17752.88|17752.88|17751.24|17751.24|0
1631873730000|2021-09-17 10:15:30|17750.25|17750.25|17750.87|17750.87|17750.87|17750.87|17750.25|17750.25|0
1631873750000|2021-09-17 10:15:50|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|17751.81|0
1631873760000|2021-09-17 10:16:00|17752.3|17752.3|17748.65|17748.65|17752.3|17752.3|17748.65|17748.65|0
1631873770000|2021-09-17 10:16:10|17748.24|17748.24|17748.24|17748.24|17748.24|17748.24|17748.24|17748.24|0
1631873780000|2021-09-17 10:16:20|17748.8|17748.8|17749.61|17749.61|17749.61|17749.61|17748.8|17748.8|0
1631873790000|2021-09-17 10:16:30|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|17749.41|0
1631873800000|2021-09-17 10:16:40|17748.85|17748.85|17751.89|17751.89|17751.89|17751.89|17748.85|17748.85|0
1631873810000|2021-09-17 10:16:50|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|17751.27|0
1631873820000|2021-09-17 10:17:00|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|17750.78|0
1631873830000|2021-09-17 10:17:10|17750.31|17750.31|17750.31|17750.31|17750.31|17750.31|17750.31|17750.31|0
1631873840000|2021-09-17 10:17:20|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|17749.48|0
1631873860000|2021-09-17 10:17:40|17748.66|17748.66|17748.66|17748.66|17748.66|17748.66|17748.66|17748.66|0
1631873890000|2021-09-17 10:18:10|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|17752.47|0
1631873900000|2021-09-17 10:18:20|17751.53|17751.53|17748.68|17748.68|17751.53|17751.53|17748.68|17748.68|0
1631873930000|2021-09-17 10:18:50|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|17747.87|0
1631873960000|2021-09-17 10:19:20|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|17748.69|0
1631873980000|2021-09-17 10:19:40|17747.7|17747.7|17748.51|17748.51|17748.51|17748.51|17747.7|17747.7|0
1631874000000|2021-09-17 10:20:00|17749.68|17749.68|17749.68|17749.68|17749.68|17749.68|17749.68|17749.68|0
1631874010000|2021-09-17 10:20:10|17748.86|17748.86|17748.86|17748.86|17748.86|17748.86|17748.86|17748.86|0
1631874020000|2021-09-17 10:20:20|17748.04|17748.04|17744.16|17744.16|17748.04|17748.04|17744.16|17744.16|0
1631874030000|2021-09-17 10:20:30|17743.34|17743.34|17744.16|17744.16|17744.16|17744.16|17743.34|17743.34|0
1631874040000|2021-09-17 10:20:40|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|0
1631874060000|2021-09-17 10:21:00|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|17741.67|0
1631874070000|2021-09-17 10:21:10|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|17742.14|0
1631874080000|2021-09-17 10:21:20|17741.67|17741.67|17741.2|17741.2|17741.67|17741.67|17741.2|17741.2|0
1631874100000|2021-09-17 10:21:40|17740.39|17740.39|17740.39|17740.39|17740.39|17740.39|17740.39|17740.39|0
1631874110000|2021-09-17 10:21:50|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|17741.2|0
1631874120000|2021-09-17 10:22:00|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|17742.49|0
1631874130000|2021-09-17 10:22:10|17743.43|17743.43|17743.43|17743.43|17743.43|17743.43|17743.43|17743.43|0
1631874140000|2021-09-17 10:22:20|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17740.88|17740.88|0
1631874150000|2021-09-17 10:22:30|17739.87|17739.87|17739.05|17739.05|17739.87|17739.87|17739.05|17739.05|0
1631874160000|2021-09-17 10:22:40|17737.64|17737.64|17729.82|17729.82|17737.64|17737.64|17729.82|17729.82|0
1631874170000|2021-09-17 10:22:50|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|17728.66|0
1631874180000|2021-09-17 10:23:00|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|17727.49|0
1631874190000|2021-09-17 10:23:10|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|17725.86|0
1631874210000|2021-09-17 10:23:30|17725.04|17725.04|17719.2|17719.2|17725.04|17725.04|17719.2|17719.2|0
1631874230000|2021-09-17 10:23:50|17718.28|17718.28|17716.46|17716.46|17718.28|17718.28|17716.46|17716.46|0
1631874240000|2021-09-17 10:24:00|17715.64|17715.64|17711.34|17711.34|17715.64|17715.64|17711.34|17711.34|0
1631874250000|2021-09-17 10:24:10|17712.78|17712.78|17712.78|17712.78|17712.78|17712.78|17712.78|17712.78|0
1631874290000|2021-09-17 10:24:50|17709.48|17709.48|17711.31|17711.31|17711.31|17711.31|17709.48|17709.48|0
1631874300000|2021-09-17 10:25:00|17712.13|17712.13|17700.29|17700.29|17712.13|17712.13|17700.29|17700.29|0
1631874310000|2021-09-17 10:25:10|17699.12|17699.12|17698.01|17698.01|17699.12|17699.12|17698.01|17698.01|0
1631874360000|2021-09-17 10:26:00|17696.57|17696.57|17691.9|17691.9|17696.57|17696.57|17691.9|17691.9|0
1631874370000|2021-09-17 10:26:10|17689.55|17689.55|17686.68|17686.68|17689.55|17689.55|17686.68|17686.68|0
1631874380000|2021-09-17 10:26:20|17685.86|17685.86|17683.18|17683.18|17685.86|17685.86|17683.18|17683.18|0
1631874400000|2021-09-17 10:26:40|17684|17684|17684|17684|17684|17684|17684|17684|0
1631874430000|2021-09-17 10:27:10|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|0
1631874440000|2021-09-17 10:27:20|17685.16|17685.16|17685.16|17685.16|17685.16|17685.16|17685.16|17685.16|0
1631874450000|2021-09-17 10:27:30|17682.29|17682.29|17684.77|17684.77|17684.77|17684.77|17682.29|17682.29|0
1631874460000|2021-09-17 10:27:40|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|0
1631874480000|2021-09-17 10:28:00|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|17687.02|0
1631874530000|2021-09-17 10:28:50|17688.9|17688.9|17689.37|17689.37|17689.37|17689.37|17688.9|17688.9|0
1631874540000|2021-09-17 10:29:00|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|17689.99|0
1631874550000|2021-09-17 10:29:10|17690.9|17690.9|17692.34|17692.34|17692.34|17692.34|17690.9|17690.9|0
1631874560000|2021-09-17 10:29:20|17691.67|17691.67|17691.67|17691.67|17691.67|17691.67|17691.67|17691.67|0
1631874580000|2021-09-17 10:29:40|17689.84|17689.84|17684|17684|17689.84|17689.84|17683.18|17683.18|0
1631874590000|2021-09-17 10:29:50|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|17682.79|0
1631874610000|2021-09-17 10:30:10|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|17682.58|0
1631874640000|2021-09-17 10:30:40|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|17683.52|0
1631874660000|2021-09-17 10:31:00|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|17682.36|0
1631874680000|2021-09-17 10:31:20|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|0
1631874690000|2021-09-17 10:31:30|17682.16|17682.16|17679.93|17679.93|17682.16|17682.16|17679.93|17679.93|0
1631874700000|2021-09-17 10:31:40|17679.02|17679.02|17679.02|17679.02|17679.83|17679.83|17678.2|17678.2|0
1631874710000|2021-09-17 10:31:50|17679.83|17679.83|17678.92|17678.92|17679.83|17679.83|17678.92|17678.92|0
1631874720000|2021-09-17 10:32:00|17676.05|17676.05|17674.67|17674.67|17676.05|17676.05|17674.67|17674.67|0
1631874730000|2021-09-17 10:32:10|17675.29|17675.29|17673.45|17673.45|17675.29|17675.29|17673.45|17673.45|0
1631874740000|2021-09-17 10:32:20|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|17674.26|0
1631874750000|2021-09-17 10:32:30|17672.63|17672.63|17672.63|17672.63|17672.63|17672.63|17672.63|17672.63|0
1631874760000|2021-09-17 10:32:40|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|17672.41|0
1631874770000|2021-09-17 10:32:50|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1631874780000|2021-09-17 10:33:00|17671.63|17671.63|17668.34|17668.34|17671.63|17671.63|17668.34|17668.34|0
1631874790000|2021-09-17 10:33:10|17668.81|17668.81|17669.28|17669.28|17669.28|17669.28|17668.81|17668.81|0
1631874820000|2021-09-17 10:33:40|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|17668.12|0
1631874830000|2021-09-17 10:33:50|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|17664.85|0
1631874850000|2021-09-17 10:34:10|17664.38|17664.38|17664.38|17664.38|17664.38|17664.38|17664.38|17664.38|0
1631874860000|2021-09-17 10:34:20|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|17663.47|0
1631874880000|2021-09-17 10:34:40|17662.03|17662.03|17663.25|17663.25|17665.4|17665.4|17662.03|17662.03|0
1631874890000|2021-09-17 10:34:50|17662.43|17662.43|17663.05|17663.05|17663.05|17663.05|17662.43|17662.43|0
1631874900000|2021-09-17 10:35:00|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|17664.68|0
1631874910000|2021-09-17 10:35:10|17665.59|17665.59|17664.68|17664.68|17665.59|17665.59|17664.68|17664.68|0
1631874920000|2021-09-17 10:35:20|17664.89|17664.89|17664.68|17664.68|17664.89|17664.89|17664.68|17664.68|0
1631874930000|2021-09-17 10:35:30|17664.48|17664.48|17663.98|17663.98|17664.48|17664.48|17663.98|17663.98|0
1631874940000|2021-09-17 10:35:40|17663.57|17663.57|17661.83|17661.83|17663.57|17663.57|17661.83|17661.83|0
1631874950000|2021-09-17 10:35:50|17660.92|17660.92|17658.29|17658.29|17660.92|17660.92|17657.48|17657.48|0
1631874970000|2021-09-17 10:36:10|17657.8|17657.8|17657.8|17657.8|17657.8|17657.8|17657.8|17657.8|0
1631874980000|2021-09-17 10:36:20|17656.98|17656.98|17656.16|17656.16|17656.98|17656.98|17656.16|17656.16|0
1631875000000|2021-09-17 10:36:40|17657.8|17657.8|17659.66|17659.66|17659.66|17659.66|17656.86|17656.86|0
1631875010000|2021-09-17 10:36:50|17660.48|17660.48|17660.48|17660.48|17660.48|17660.48|17660.48|17660.48|0
1631875030000|2021-09-17 10:37:10|17660.89|17660.89|17661.1|17661.1|17661.1|17661.1|17660.89|17660.89|0
1631875040000|2021-09-17 10:37:20|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|17660.69|0
1631875050000|2021-09-17 10:37:30|17660.27|17660.27|17660.69|17660.69|17660.69|17660.69|17660.27|17660.27|0
1631875060000|2021-09-17 10:37:40|17660.48|17660.48|17659.86|17659.86|17660.48|17660.48|17659.86|17659.86|0
1631875070000|2021-09-17 10:37:50|17659.66|17659.66|17659.66|17659.66|17659.66|17659.66|17659.66|17659.66|0
1631875080000|2021-09-17 10:38:00|17658.74|17658.74|17659.56|17659.56|17659.56|17659.56|17658.74|17658.74|0
1631875140000|2021-09-17 10:39:00|17658.74|17658.74|17658.54|17658.54|17658.74|17658.74|17658.54|17658.54|0
1631875160000|2021-09-17 10:39:20|17662.78|17662.78|17663.34|17663.34|17663.34|17663.34|17662.78|17662.78|0
1631875170000|2021-09-17 10:39:30|17664.28|17664.28|17665.51|17665.51|17665.51|17665.51|17664.28|17664.28|0
1631875180000|2021-09-17 10:39:40|17667.14|17667.14|17667.61|17667.61|17667.61|17667.61|17667.14|17667.14|0
1631875200000|2021-09-17 10:40:00|17665.98|17665.98|17665.48|17665.48|17665.98|17665.98|17665.48|17665.48|0
1631875210000|2021-09-17 10:40:10|17664.54|17664.54|17664.75|17664.75|17664.75|17664.75|17664.54|17664.54|0
1631875220000|2021-09-17 10:40:20|17663.93|17663.93|17664.4|17664.4|17664.4|17664.4|17663.93|17663.93|0
1631875250000|2021-09-17 10:40:50|17665.22|17665.22|17665.22|17665.22|17665.22|17665.22|17665.22|17665.22|0
1631875260000|2021-09-17 10:41:00|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|0
1631875270000|2021-09-17 10:41:10|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|17665.72|0
1631875290000|2021-09-17 10:41:30|17665.23|17665.23|17665.72|17665.72|17665.72|17665.72|17663.73|17663.73|0
1631875300000|2021-09-17 10:41:40|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|17664.28|0
1631875310000|2021-09-17 10:41:50|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|17664.9|0
1631875320000|2021-09-17 10:42:00|17663.07|17663.07|17663.07|17663.07|17663.07|17663.07|17663.07|17663.07|0
1631875340000|2021-09-17 10:42:20|17664.19|17664.19|17667.3|17667.3|17667.3|17667.3|17664.19|17664.19|0
1631875350000|2021-09-17 10:42:30|17666.89|17666.89|17669.56|17669.56|17669.56|17669.56|17666.89|17666.89|0
1631875360000|2021-09-17 10:42:40|17669.15|17669.15|17673.04|17673.04|17673.04|17673.04|17668.95|17668.95|0
1631875370000|2021-09-17 10:42:50|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|17674.48|0
1631875380000|2021-09-17 10:43:00|17673.98|17673.98|17674.45|17674.45|17674.45|17674.45|17673.98|17673.98|0
1631875410000|2021-09-17 10:43:30|17673.54|17673.54|17669.85|17669.85|17673.54|17673.54|17669.85|17669.85|0
1631875500000|2021-09-17 10:45:00|17668.57|17668.57|17665.2|17665.2|17668.57|17668.57|17665.2|17665.2|0
1631875510000|2021-09-17 10:45:10|17666.11|17666.11|17666.11|17666.11|17666.11|17666.11|17666.11|17666.11|0
1631875520000|2021-09-17 10:45:20|17666.93|17666.93|17670|17670|17670|17670|17666.93|17666.93|0
1631875530000|2021-09-17 10:45:30|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|0
1631875540000|2021-09-17 10:45:40|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|17672.19|0
1631875560000|2021-09-17 10:46:00|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|17674.93|0
1631875630000|2021-09-17 10:47:10|17675.4|17675.4|17675.87|17675.87|17675.87|17675.87|17675.4|17675.4|0
1631875640000|2021-09-17 10:47:20|17675.05|17675.05|17675.99|17675.99|17675.99|17675.99|17675.05|17675.05|0
1631875670000|2021-09-17 10:47:50|17676.98|17676.98|17679.35|17679.35|17679.85|17679.85|17676.98|17676.98|0
1631875680000|2021-09-17 10:48:00|17676.77|17676.77|17676.3|17676.3|17676.77|17676.77|17676.3|17676.3|0
1631875750000|2021-09-17 10:49:10|17676.72|17676.72|17677.33|17677.33|17677.33|17677.33|17676.51|17676.51|0
1631875800000|2021-09-17 10:50:00|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|17678.96|0
1631875810000|2021-09-17 10:50:10|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|17677.85|0
1631875850000|2021-09-17 10:50:50|17678.74|17678.74|17681.06|17681.06|17681.06|17681.06|17678.74|17678.74|0
1631875860000|2021-09-17 10:51:00|17680.5|17680.5|17682.95|17682.95|17682.95|17682.95|17680.5|17680.5|0
1631875870000|2021-09-17 10:51:10|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|0
1631875880000|2021-09-17 10:51:20|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|17680.34|0
1631875930000|2021-09-17 10:52:10|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|17680.75|0
1631875960000|2021-09-17 10:52:40|17682.16|17682.16|17682.16|17682.16|17682.16|17682.16|17682.16|17682.16|0
1631875980000|2021-09-17 10:53:00|17681.34|17681.34|17672.47|17672.47|17681.34|17681.34|17672.47|17672.47|0
1631876000000|2021-09-17 10:53:20|17672.06|17672.06|17671.24|17671.24|17672.06|17672.06|17671.24|17671.24|0
1631876010000|2021-09-17 10:53:30|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|0
1631876020000|2021-09-17 10:53:40|17672.87|17672.87|17672.87|17672.87|17672.87|17672.87|17672.87|17672.87|0
1631876030000|2021-09-17 10:53:50|17673.87|17673.87|17673.66|17673.66|17673.87|17673.87|17673.66|17673.66|0
1631876040000|2021-09-17 10:54:00|17674.22|17674.22|17673.9|17673.9|17674.22|17674.22|17673.9|17673.9|0
1631876060000|2021-09-17 10:54:20|17674.39|17674.39|17673.9|17673.9|17674.39|17674.39|17673.9|17673.9|0
1631876080000|2021-09-17 10:54:40|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|17674.51|0
1631876140000|2021-09-17 10:55:40|17673.6|17673.6|17673.6|17673.6|17673.6|17673.6|17673.6|17673.6|0
1631876150000|2021-09-17 10:55:50|17672.55|17672.55|17670|17670|17672.55|17672.55|17670|17670|0
1631876160000|2021-09-17 10:56:00|17669.18|17669.18|17658.46|17658.46|17669.18|17669.18|17657.85|17657.85|0
1631876180000|2021-09-17 10:56:20|17659.28|17659.28|17657.4|17657.4|17659.28|17659.28|17657.4|17657.4|0
1631876200000|2021-09-17 10:56:40|17656.46|17656.46|17656.46|17656.46|17656.46|17656.46|17656.46|17656.46|0
1631876220000|2021-09-17 10:57:00|17659|17659|17658.19|17658.19|17659|17659|17658.19|17658.19|0
1631876230000|2021-09-17 10:57:10|17659.13|17659.13|17659.13|17659.13|17659.13|17659.13|17659.13|17659.13|0
1631876240000|2021-09-17 10:57:20|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|0
1631876250000|2021-09-17 10:57:30|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|17660.16|0
1631876280000|2021-09-17 10:58:00|17663.02|17663.02|17666.14|17666.14|17667.08|17667.08|17663.02|17663.02|0
1631876300000|2021-09-17 10:58:20|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|0
1631876340000|2021-09-17 10:59:00|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|17665.19|0
1631876350000|2021-09-17 10:59:10|17668.06|17668.06|17668.06|17668.06|17668.06|17668.06|17668.06|17668.06|0
1631876370000|2021-09-17 10:59:30|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|0
1631876400000|2021-09-17 11:00:00|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|0
1631876410000|2021-09-17 11:00:10|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|17663.17|0
1631876440000|2021-09-17 11:00:40|17662.35|17662.35|17662.35|17662.35|17662.35|17662.35|17662.35|17662.35|0
1631876450000|2021-09-17 11:00:50|17662.56|17662.56|17661.74|17661.74|17662.56|17662.56|17661.74|17661.74|0
1631876470000|2021-09-17 11:01:10|17662.56|17662.56|17662.56|17662.56|17662.56|17662.56|17662.56|17662.56|0
1631876480000|2021-09-17 11:01:20|17661.74|17661.74|17664.6|17664.6|17664.6|17664.6|17661.74|17661.74|0
1631876520000|2021-09-17 11:02:00|17663.99|17663.99|17663.52|17663.52|17663.99|17663.99|17663.52|17663.52|0
1631876550000|2021-09-17 11:02:30|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|17664.33|0
1631876560000|2021-09-17 11:02:40|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|17666.16|0
1631876570000|2021-09-17 11:02:50|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|17666.63|0
1631876590000|2021-09-17 11:03:10|17668.07|17668.07|17668.07|17668.07|17668.07|17668.07|17668.07|17668.07|0
1631876600000|2021-09-17 11:03:20|17669.18|17669.18|17673.96|17673.96|17673.96|17673.96|17669.18|17669.18|0
1631876610000|2021-09-17 11:03:30|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|17675.63|0
1631876630000|2021-09-17 11:03:50|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|17676.62|0
1631876640000|2021-09-17 11:04:00|17677.67|17677.67|17682.48|17682.48|17682.48|17682.48|17677.67|17677.67|0
1631876650000|2021-09-17 11:04:10|17681.53|17681.53|17682.7|17682.7|17683.86|17683.86|17681.53|17681.53|0
1631876660000|2021-09-17 11:04:20|17683.2|17683.2|17683.2|17683.2|17683.2|17683.2|17683.2|17683.2|0
1631876680000|2021-09-17 11:04:40|17687.76|17687.76|17690.73|17690.73|17690.73|17690.73|17687.76|17687.76|0
1631876700000|2021-09-17 11:05:00|17692.22|17692.22|17700.82|17700.82|17700.82|17700.82|17692.22|17692.22|0
1631876710000|2021-09-17 11:05:10|17699.38|17699.38|17698.61|17698.61|17700.04|17700.04|17698.16|17698.16|0
1631876720000|2021-09-17 11:05:20|17699.02|17699.02|17701.14|17701.14|17701.35|17701.35|17699.02|17699.02|0
1631876730000|2021-09-17 11:05:30|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|17701.55|0
1631876760000|2021-09-17 11:06:00|17701.14|17701.14|17700.94|17700.94|17701.14|17701.14|17700.94|17700.94|0
1631876770000|2021-09-17 11:06:10|17702.57|17702.57|17702.57|17702.57|17702.57|17702.57|17702.57|17702.57|0
1631876790000|2021-09-17 11:06:30|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|17700.84|0
1631876810000|2021-09-17 11:06:50|17701.4|17701.4|17703.94|17703.94|17703.94|17703.94|17701.4|17701.4|0
1631876820000|2021-09-17 11:07:00|17705.11|17705.11|17706.27|17706.27|17706.27|17706.27|17705.11|17705.11|0
1631876860000|2021-09-17 11:07:40|17707.69|17707.69|17707.69|17707.69|17707.69|17707.69|17707.69|17707.69|0
1631876880000|2021-09-17 11:08:00|17708.68|17708.68|17709.71|17709.71|17709.71|17709.71|17708.68|17708.68|0
1631876900000|2021-09-17 11:08:20|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|0
1631876920000|2021-09-17 11:08:40|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|0
1631876930000|2021-09-17 11:08:50|17709.78|17709.78|17709.17|17709.17|17709.78|17709.78|17709.17|17709.17|0
1631876940000|2021-09-17 11:09:00|17708.61|17708.61|17709.1|17709.1|17709.1|17709.1|17708.61|17708.61|0
1631876950000|2021-09-17 11:09:10|17709.6|17709.6|17709.6|17709.6|17710.1|17710.1|17709.6|17709.6|0
1631876960000|2021-09-17 11:09:20|17708.61|17708.61|17708.61|17708.61|17708.61|17708.61|17708.61|17708.61|0
1631876970000|2021-09-17 11:09:30|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|0
1631876990000|2021-09-17 11:09:50|17709.05|17709.05|17709.05|17709.05|17709.05|17709.05|17709.05|17709.05|0
1631877010000|2021-09-17 11:10:10|17709.72|17709.72|17709.72|17709.72|17709.72|17709.72|17709.72|17709.72|0
1631877020000|2021-09-17 11:10:20|17710.54|17710.54|17709.37|17709.37|17710.54|17710.54|17708.9|17708.9|0
1631877060000|2021-09-17 11:11:00|17708.88|17708.88|17708.88|17708.88|17708.88|17708.88|17708.88|17708.88|0
1631877070000|2021-09-17 11:11:10|17709.37|17709.37|17709.37|17709.37|17709.37|17709.37|17709.37|17709.37|0
1631877080000|2021-09-17 11:11:20|17709.93|17709.93|17710.55|17710.55|17710.55|17710.55|17709.93|17709.93|0
1631877120000|2021-09-17 11:12:00|17709.99|17709.99|17709.99|17709.99|17709.99|17709.99|17709.99|17709.99|0
1631877140000|2021-09-17 11:12:20|17709.52|17709.52|17709.11|17709.11|17709.52|17709.52|17709.11|17709.11|0
1631877180000|2021-09-17 11:13:00|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|0
1631877200000|2021-09-17 11:13:20|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|17707.52|0
1631877210000|2021-09-17 11:13:30|17707.05|17707.05|17705.79|17705.79|17707.52|17707.52|17705.79|17705.79|0
1631877250000|2021-09-17 11:14:10|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|0
1631877260000|2021-09-17 11:14:20|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|17705.79|0
1631877270000|2021-09-17 11:14:30|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|17704.98|0
1631877290000|2021-09-17 11:14:50|17705.59|17705.59|17705.59|17705.59|17706.15|17706.15|17705.59|17705.59|0
1631877300000|2021-09-17 11:15:00|17706.51|17706.51|17706.97|17706.97|17707.12|17707.12|17706.16|17706.16|0
1631877330000|2021-09-17 11:15:30|17707.96|17707.96|17707.96|17707.96|17708.38|17708.38|17707.76|17707.76|0
1631877340000|2021-09-17 11:15:40|17709.64|17709.64|17709.64|17709.64|17709.64|17709.64|17709.64|17709.64|0
1631877380000|2021-09-17 11:16:20|17709.43|17709.43|17711.48|17711.48|17711.48|17711.48|17709.43|17709.43|0
1631877420000|2021-09-17 11:17:00|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|0
1631877450000|2021-09-17 11:17:30|17712.95|17712.95|17712.75|17712.75|17712.95|17712.95|17712.75|17712.75|0
1631877460000|2021-09-17 11:17:40|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|0
1631877480000|2021-09-17 11:18:00|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|0
1631877490000|2021-09-17 11:18:10|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|17712.13|0
1631877500000|2021-09-17 11:18:20|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|0
1631877520000|2021-09-17 11:18:40|17710.64|17710.64|17709.48|17709.48|17710.64|17710.64|17709.48|17709.48|0
1631877580000|2021-09-17 11:19:40|17710.39|17710.39|17728.73|17728.73|17728.73|17728.73|17710.39|17710.39|0
1631877590000|2021-09-17 11:19:50|17729.64|17729.64|17729.64|17729.64|17729.64|17729.64|17729.64|17729.64|0
1631877600000|2021-09-17 11:20:00|17728.73|17728.73|17723.14|17723.14|17728.73|17728.73|17723.14|17723.14|0
1631877620000|2021-09-17 11:20:20|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|17724.14|0
1631877630000|2021-09-17 11:20:30|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|17723.64|0
1631877640000|2021-09-17 11:20:40|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|17723.42|0
1631877720000|2021-09-17 11:22:00|17722.25|17722.25|17721.14|17721.14|17722.25|17722.25|17721.14|17721.14|0
1631877760000|2021-09-17 11:22:40|17720.14|17720.14|17719.94|17719.94|17720.14|17720.14|17719.94|17719.94|0
1631877780000|2021-09-17 11:23:00|17719.73|17719.73|17719.47|17719.47|17719.73|17719.73|17719.06|17719.06|0
1631877810000|2021-09-17 11:23:30|17718.03|17718.03|17718.94|17718.94|17718.94|17718.94|17718.03|17718.03|0
1631877840000|2021-09-17 11:24:00|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|17719.76|0
1631877850000|2021-09-17 11:24:10|17720.58|17720.58|17718.9|17718.9|17720.58|17720.58|17718.9|17718.9|0
1631877860000|2021-09-17 11:24:20|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|0
1631877870000|2021-09-17 11:24:30|17716.52|17716.52|17716.05|17716.05|17716.52|17716.52|17716.05|17716.05|0
1631877880000|2021-09-17 11:24:40|17715.43|17715.43|17715.43|17715.43|17715.43|17715.43|17715.43|17715.43|0
1631877890000|2021-09-17 11:24:50|17715.23|17715.23|17713.59|17713.59|17715.23|17715.23|17713.59|17713.59|0
1631877910000|2021-09-17 11:25:10|17713.42|17713.42|17712.6|17712.6|17713.42|17713.42|17712.6|17712.6|0
1631877920000|2021-09-17 11:25:20|17711.17|17711.17|17707.66|17707.66|17711.17|17711.17|17707.46|17707.46|0
1631877940000|2021-09-17 11:25:40|17706.75|17706.75|17703.41|17703.41|17706.75|17706.75|17703.41|17703.41|0
1631877950000|2021-09-17 11:25:50|17702.6|17702.6|17699.29|17699.29|17702.6|17702.6|17699.29|17699.29|0
1631877970000|2021-09-17 11:26:10|17698.48|17698.48|17695.15|17695.15|17698.48|17698.48|17695.15|17695.15|0
1631877980000|2021-09-17 11:26:20|17694.95|17694.95|17694.95|17694.95|17695.15|17695.15|17694.54|17694.54|0
1631877990000|2021-09-17 11:26:30|17694.13|17694.13|17694.13|17694.13|17694.13|17694.13|17694.13|17694.13|0
1631878010000|2021-09-17 11:26:50|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|0
1631878030000|2021-09-17 11:27:10|17694.13|17694.13|17693.29|17693.29|17694.6|17694.6|17693.29|17693.29|0
1631878050000|2021-09-17 11:27:30|17692.35|17692.35|17688.52|17688.52|17692.82|17692.82|17688.52|17688.52|0
1631878080000|2021-09-17 11:28:00|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|17688.3|0
1631878090000|2021-09-17 11:28:10|17688.5|17688.5|17688.79|17688.79|17689|17689|17688.5|17688.5|0
1631878100000|2021-09-17 11:28:20|17689|17689|17688.59|17688.59|17689|17689|17688.59|17688.59|0
1631878110000|2021-09-17 11:28:30|17688.38|17688.38|17684.64|17684.64|17688.38|17688.38|17684.64|17684.64|0
1631878120000|2021-09-17 11:28:40|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|17684.23|0
1631878130000|2021-09-17 11:28:50|17685.67|17685.67|17684.52|17684.52|17685.67|17685.67|17684.52|17684.52|0
1631878140000|2021-09-17 11:29:00|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|17682.85|0
1631878180000|2021-09-17 11:29:40|17683.32|17683.32|17683.32|17683.32|17683.32|17683.32|17683.32|17683.32|0
1631878190000|2021-09-17 11:29:50|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1631878200000|2021-09-17 11:30:00|17684.4|17684.4|17685.61|17685.61|17685.84|17685.84|17684.4|17684.4|0
1631878210000|2021-09-17 11:30:10|17684.67|17684.67|17680.91|17680.91|17684.67|17684.67|17680.91|17680.91|0
1631878220000|2021-09-17 11:30:20|17680.69|17680.69|17680.69|17680.69|17680.69|17680.69|17680.69|17680.69|0
1631878230000|2021-09-17 11:30:30|17679.69|17679.69|17682.24|17682.24|17682.24|17682.24|17679.08|17679.08|0
1631878240000|2021-09-17 11:30:40|17682.44|17682.44|17682.85|17682.85|17682.85|17682.85|17682.44|17682.44|0
1631878250000|2021-09-17 11:30:50|17682.38|17682.38|17682.38|17682.38|17682.38|17682.38|17682.38|17682.38|0
1631878280000|2021-09-17 11:31:20|17681.57|17681.57|17682.12|17682.12|17682.12|17682.12|17681.57|17681.57|0
1631878290000|2021-09-17 11:31:30|17679.38|17679.38|17679.83|17679.83|17679.83|17679.83|17679.38|17679.38|0
1631878330000|2021-09-17 11:32:10|17681.46|17681.46|17681.87|17681.87|17681.87|17681.87|17681.46|17681.46|0
1631878350000|2021-09-17 11:32:30|17680.76|17680.76|17682.08|17682.08|17682.08|17682.08|17680.76|17680.76|0
1631878370000|2021-09-17 11:32:50|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|0
1631878380000|2021-09-17 11:33:00|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|17685.13|0
1631878410000|2021-09-17 11:33:30|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|17686.36|0
1631878420000|2021-09-17 11:33:40|17685.95|17685.95|17686.56|17686.56|17686.56|17686.56|17685.95|17685.95|0
1631878430000|2021-09-17 11:33:50|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|0
1631878450000|2021-09-17 11:34:10|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|0
1631878460000|2021-09-17 11:34:20|17691.12|17691.12|17690.91|17690.91|17691.12|17691.12|17690.91|17690.91|0
1631878470000|2021-09-17 11:34:30|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|0
1631878490000|2021-09-17 11:34:50|17693.49|17693.49|17698.28|17698.28|17698.28|17698.28|17693.49|17693.49|0
1631878500000|2021-09-17 11:35:00|17698.69|17698.69|17698.71|17698.71|17698.71|17698.71|17698.49|17698.49|0
1631878510000|2021-09-17 11:35:10|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|0
1631878520000|2021-09-17 11:35:20|17702.39|17702.39|17703.39|17703.39|17703.39|17703.39|17702.39|17702.39|0
1631878530000|2021-09-17 11:35:30|17704.2|17704.2|17705.84|17705.84|17705.84|17705.84|17704.2|17704.2|0
1631878540000|2021-09-17 11:35:40|17707.27|17707.27|17709.5|17709.5|17709.5|17709.5|17707.27|17707.27|0
1631878560000|2021-09-17 11:36:00|17711.73|17711.73|17712.28|17712.28|17712.28|17712.28|17711.73|17711.73|0
1631878570000|2021-09-17 11:36:10|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|17710.85|0
1631878590000|2021-09-17 11:36:30|17711.07|17711.07|17711.07|17711.07|17711.07|17711.07|17711.07|17711.07|0
1631878600000|2021-09-17 11:36:40|17712.44|17712.44|17711.99|17711.99|17712.44|17712.44|17711.4|17711.4|0
1631878610000|2021-09-17 11:36:50|17713.43|17713.43|17714.55|17714.55|17714.55|17714.55|17713.43|17713.43|0
1631878620000|2021-09-17 11:37:00|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|0
1631878630000|2021-09-17 11:37:10|17716.99|17716.99|17716.99|17716.99|17716.99|17716.99|17716.99|17716.99|0
1631878640000|2021-09-17 11:37:20|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|17716.52|0
1631878650000|2021-09-17 11:37:30|17716.99|17716.99|17726.01|17726.01|17726.01|17726.01|17716.99|17716.99|0
1631878670000|2021-09-17 11:37:50|17727.64|17727.64|17738.12|17738.12|17738.12|17738.12|17727.64|17727.64|0
1631878710000|2021-09-17 11:38:30|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|17739.75|0
1631878730000|2021-09-17 11:38:50|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|17739.26|0
1631878750000|2021-09-17 11:39:10|17737.43|17737.43|17736.93|17736.93|17737.43|17737.43|17736.93|17736.93|0
1631878760000|2021-09-17 11:39:20|17732.14|17732.14|17732.61|17732.61|17732.61|17732.61|17732.14|17732.14|0
1631878770000|2021-09-17 11:39:30|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|0
1631878780000|2021-09-17 11:39:40|17735|17735|17735.41|17735.41|17735.41|17735.41|17735|17735|0
1631878790000|2021-09-17 11:39:50|17735.62|17735.62|17731.32|17731.32|17735.62|17735.62|17731.32|17731.32|0
1631878800000|2021-09-17 11:40:00|17730.85|17730.85|17728.28|17728.28|17730.85|17730.85|17728.28|17728.28|0
1631878820000|2021-09-17 11:40:20|17729.91|17729.91|17731.34|17731.34|17731.34|17731.34|17729.91|17729.91|0
1631878830000|2021-09-17 11:40:30|17731.81|17731.81|17732.28|17732.28|17732.28|17732.28|17731.81|17731.81|0
1631878840000|2021-09-17 11:40:40|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|17733.45|0
1631878850000|2021-09-17 11:40:50|17732.95|17732.95|17732.95|17732.95|17732.95|17732.95|17732.95|17732.95|0
1631878860000|2021-09-17 11:41:00|17732.54|17732.54|17732.54|17732.54|17732.54|17732.54|17732.54|17732.54|0
1631878880000|2021-09-17 11:41:20|17734.99|17734.99|17734.99|17734.99|17734.99|17734.99|17734.99|17734.99|0
1631878910000|2021-09-17 11:41:50|17736.62|17736.62|17736.62|17736.62|17736.62|17736.62|17736.62|17736.62|0
1631878950000|2021-09-17 11:42:30|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|17737.54|0
1631878980000|2021-09-17 11:43:00|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|0
1631878990000|2021-09-17 11:43:10|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|17737.27|0
1631879040000|2021-09-17 11:44:00|17734.01|17734.01|17732.57|17732.57|17734.01|17734.01|17732.57|17732.57|0
1631879050000|2021-09-17 11:44:10|17732.37|17732.37|17732.37|17732.37|17732.37|17732.37|17732.37|17732.37|0
1631879060000|2021-09-17 11:44:20|17731.9|17731.9|17733.53|17733.53|17733.53|17733.53|17731.9|17731.9|0
1631879070000|2021-09-17 11:44:30|17734|17734|17730.29|17730.29|17734|17734|17730.29|17730.29|0
1631879110000|2021-09-17 11:45:10|17730.5|17730.5|17730.5|17730.5|17730.5|17730.5|17729.88|17729.88|0
1631879120000|2021-09-17 11:45:20|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|17731.93|0
1631879150000|2021-09-17 11:45:50|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|0
1631879220000|2021-09-17 11:47:00|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|17730.96|0
1631879230000|2021-09-17 11:47:10|17730.49|17730.49|17730.49|17730.49|17730.49|17730.49|17730.49|17730.49|0
1631879260000|2021-09-17 11:47:40|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|17732.32|0
1631879280000|2021-09-17 11:48:00|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|17731.41|0
1631879300000|2021-09-17 11:48:20|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|17730.59|0
1631879330000|2021-09-17 11:48:50|17729.97|17729.97|17729.97|17729.97|17729.97|17729.97|17729.97|17729.97|0
1631879340000|2021-09-17 11:49:00|17729.16|17729.16|17729.16|17729.16|17729.16|17729.16|17729.16|17729.16|0
1631879380000|2021-09-17 11:49:40|17728.34|17728.34|17729.28|17729.28|17729.28|17729.28|17728.34|17728.34|0
1631879390000|2021-09-17 11:49:50|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|17728.87|0
1631879410000|2021-09-17 11:50:10|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|17727.93|0
1631879470000|2021-09-17 11:51:10|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|17728.4|0
1631879510000|2021-09-17 11:51:50|17727.58|17727.58|17727.58|17727.58|17727.58|17727.58|17727.58|17727.58|0
1631879560000|2021-09-17 11:52:40|17726.64|17726.64|17723.69|17723.69|17726.64|17726.64|17723.69|17723.69|0
1631879570000|2021-09-17 11:52:50|17724.1|17724.1|17724.1|17724.1|17724.1|17724.1|17724.1|17724.1|0
1631879580000|2021-09-17 11:53:00|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|17723.18|0
1631879590000|2021-09-17 11:53:10|17721.45|17721.45|17721.45|17721.45|17721.45|17721.45|17721.45|17721.45|0
1631879600000|2021-09-17 11:53:20|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|17722.01|0
1631879620000|2021-09-17 11:53:40|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|17720.34|0
1631879630000|2021-09-17 11:53:50|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|17720.81|0
1631879640000|2021-09-17 11:54:00|17721.72|17721.72|17721.31|17721.31|17721.72|17721.72|17721.31|17721.31|0
1631879690000|2021-09-17 11:54:50|17724.38|17724.38|17724.38|17724.38|17724.38|17724.38|17724.38|17724.38|0
1631879710000|2021-09-17 11:55:10|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|0
1631879800000|2021-09-17 11:56:40|17723.41|17723.41|17721.06|17721.06|17723.41|17723.41|17721.06|17721.06|0
1631879810000|2021-09-17 11:56:50|17720.59|17720.59|17720.91|17720.91|17720.91|17720.91|17719.28|17719.28|0
1631879820000|2021-09-17 11:57:00|17721.85|17721.85|17723.17|17723.17|17723.17|17723.17|17721.85|17721.85|0
1631879850000|2021-09-17 11:57:30|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|17723.99|0
1631879870000|2021-09-17 11:57:50|17723.32|17723.32|17723.32|17723.32|17723.32|17723.32|17723.32|17723.32|0
1631879950000|2021-09-17 11:59:10|17722.76|17722.76|17722.76|17722.76|17722.76|17722.76|17722.76|17722.76|0
1631879990000|2021-09-17 11:59:50|17721.94|17721.94|17721.94|17721.94|17721.94|17721.94|17721.94|17721.94|0
1631880000000|2021-09-17 12:00:00|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|0
1631880020000|2021-09-17 12:00:20|17721.74|17721.74|17722.65|17722.65|17722.65|17722.65|17721.74|17721.74|0
1631880050000|2021-09-17 12:00:50|17723.59|17723.59|17723.59|17723.59|17723.59|17723.59|17723.59|17723.59|0
1631880060000|2021-09-17 12:01:00|17724.71|17724.71|17726.34|17726.34|17726.34|17726.34|17724.71|17724.71|0
1631880070000|2021-09-17 12:01:10|17726.55|17726.55|17727.46|17727.46|17727.46|17727.46|17726.55|17726.55|0
1631880090000|2021-09-17 12:01:30|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|17727.26|0
1631880140000|2021-09-17 12:02:20|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|0
1631880160000|2021-09-17 12:02:40|17727.6|17727.6|17727.13|17727.13|17727.6|17727.6|17727.13|17727.13|0
1631880170000|2021-09-17 12:02:50|17726.31|17726.31|17725.5|17725.5|17726.31|17726.31|17725.5|17725.5|0
1631880190000|2021-09-17 12:03:10|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|0
1631880200000|2021-09-17 12:03:20|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|0
1631880230000|2021-09-17 12:03:50|17724.43|17724.43|17723.96|17723.96|17724.43|17724.43|17723.96|17723.96|0
1631880260000|2021-09-17 12:04:20|17723.49|17723.49|17721.67|17721.67|17723.49|17723.49|17721.67|17721.67|0
1631880280000|2021-09-17 12:04:40|17720.85|17720.85|17720.85|17720.85|17720.85|17720.85|17720.85|17720.85|0
1631880290000|2021-09-17 12:04:50|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|17719.42|0
1631880310000|2021-09-17 12:05:10|17718.04|17718.04|17718.04|17718.04|17718.45|17718.45|17718.04|17718.04|0
1631880320000|2021-09-17 12:05:20|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|17717.57|0
1631880330000|2021-09-17 12:05:30|17719|17719|17719|17719|17719|17719|17719|17719|0
1631880350000|2021-09-17 12:05:50|17718.09|17718.09|17715.05|17715.05|17718.09|17718.09|17715.05|17715.05|0
1631880360000|2021-09-17 12:06:00|17715.55|17715.55|17715.14|17715.14|17715.55|17715.55|17715.14|17715.14|0
1631880370000|2021-09-17 12:06:10|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|17714.93|0
1631880400000|2021-09-17 12:06:40|17714.71|17714.71|17714.49|17714.49|17714.71|17714.71|17714.49|17714.49|0
1631880420000|2021-09-17 12:07:00|17714.9|17714.9|17715.37|17715.37|17715.37|17715.37|17714.9|17714.9|0
1631880430000|2021-09-17 12:07:10|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|0
1631880470000|2021-09-17 12:07:50|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|17712.94|0
1631880480000|2021-09-17 12:08:00|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|0
1631880490000|2021-09-17 12:08:10|17713.82|17713.82|17714.6|17714.6|17714.6|17714.6|17713.82|17713.82|0
1631880500000|2021-09-17 12:08:20|17714.81|17714.81|17714.81|17714.81|17714.81|17714.81|17714.81|17714.81|0
1631880510000|2021-09-17 12:08:30|17714.34|17714.34|17713.39|17713.39|17714.34|17714.34|17713.39|17713.39|0
1631880520000|2021-09-17 12:08:40|17713.87|17713.87|17713.87|17713.87|17713.87|17713.87|17713.87|17713.87|0
1631880540000|2021-09-17 12:09:00|17715.3|17715.3|17715.07|17715.07|17715.3|17715.3|17715.07|17715.07|0
1631880580000|2021-09-17 12:09:40|17714.85|17714.85|17714.85|17714.85|17714.85|17714.85|17714.85|17714.85|0
1631880590000|2021-09-17 12:09:50|17715.06|17715.06|17715.06|17715.06|17715.06|17715.06|17715.06|17715.06|0
1631880600000|2021-09-17 12:10:00|17716|17716|17716|17716|17716|17716|17716|17716|0
1631880610000|2021-09-17 12:10:10|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|17717.49|0
1631880630000|2021-09-17 12:10:30|17716.05|17716.05|17714.62|17714.62|17716.05|17716.05|17714.62|17714.62|0
1631880670000|2021-09-17 12:11:10|17715.12|17715.12|17715.12|17715.12|17715.12|17715.12|17715.12|17715.12|0
1631880690000|2021-09-17 12:11:30|17715.59|17715.59|17718.75|17718.75|17718.75|17718.75|17715.59|17715.59|0
1631880700000|2021-09-17 12:11:40|17720.18|17720.18|17719.98|17719.98|17720.18|17720.18|17719.98|17719.98|0
1631880750000|2021-09-17 12:12:30|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|0
1631880790000|2021-09-17 12:13:10|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|17719.37|0
1631880800000|2021-09-17 12:13:20|17720.36|17720.36|17721.86|17721.86|17721.86|17721.86|17720.36|17720.36|0
1631880810000|2021-09-17 12:13:30|17722.21|17722.21|17723.13|17723.13|17723.13|17723.13|17722.21|17722.21|0
1631880820000|2021-09-17 12:13:40|17722.31|17722.31|17723.6|17723.6|17723.6|17723.6|17722.31|17722.31|0
1631880830000|2021-09-17 12:13:50|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|17723.39|0
1631880870000|2021-09-17 12:14:30|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|0
1631880890000|2021-09-17 12:14:50|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|17722.86|0
1631880900000|2021-09-17 12:15:00|17721.75|17721.75|17720.76|17720.76|17721.75|17721.75|17720.76|17720.76|0
1631880910000|2021-09-17 12:15:10|17720.14|17720.14|17728.64|17728.64|17728.64|17728.64|17720.14|17720.14|0
1631880920000|2021-09-17 12:15:20|17729.8|17729.8|17728.59|17728.59|17729.8|17729.8|17728.37|17728.37|0
1631880940000|2021-09-17 12:15:40|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|0
1631881030000|2021-09-17 12:17:10|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|0
1631881050000|2021-09-17 12:17:30|17729.85|17729.85|17730.32|17730.32|17730.32|17730.32|17729.85|17729.85|0
1631881070000|2021-09-17 12:17:50|17731.75|17731.75|17731.75|17731.75|17731.75|17731.75|17731.75|17731.75|0
1631881080000|2021-09-17 12:18:00|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|17732.7|0
1631881100000|2021-09-17 12:18:20|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|17733.64|0
1631881120000|2021-09-17 12:18:40|17732.72|17732.72|17732.72|17732.72|17732.72|17732.72|17732.72|17732.72|0
1631881130000|2021-09-17 12:18:50|17734.11|17734.11|17734.92|17734.92|17735.86|17735.86|17734.11|17734.11|0
1631881170000|2021-09-17 12:19:30|17734.72|17734.72|17734.72|17734.72|17734.72|17734.72|17734.72|17734.72|0
1631881200000|2021-09-17 12:20:00|17736.15|17736.15|17741.16|17741.16|17741.16|17741.16|17736.15|17736.15|0
1631881210000|2021-09-17 12:20:10|17740.22|17740.22|17737.2|17737.2|17740.42|17740.42|17737.2|17737.2|0
1631881220000|2021-09-17 12:20:20|17737.67|17737.67|17737.67|17737.67|17737.67|17737.67|17737.67|17737.67|0
1631881230000|2021-09-17 12:20:30|17737.88|17737.88|17737.67|17737.67|17738.08|17738.08|17737.67|17737.67|0
1631881240000|2021-09-17 12:20:40|17735.42|17735.42|17730.43|17730.43|17735.42|17735.42|17730.43|17730.43|0
1631881260000|2021-09-17 12:21:00|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|17731.87|0
1631881270000|2021-09-17 12:21:10|17730.93|17730.93|17730.93|17730.93|17730.93|17730.93|17730.93|17730.93|0
1631881280000|2021-09-17 12:21:20|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|17730.46|0
1631881290000|2021-09-17 12:21:30|17732.09|17732.09|17732.09|17732.09|17732.09|17732.09|17732.09|17732.09|0
1631881310000|2021-09-17 12:21:50|17731.62|17731.62|17738.26|17738.26|17738.26|17738.26|17731.62|17731.62|0
1631881340000|2021-09-17 12:22:20|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|0
1631881360000|2021-09-17 12:22:40|17740.17|17740.17|17743.33|17743.33|17743.33|17743.33|17740.17|17740.17|0
1631881370000|2021-09-17 12:22:50|17744.77|17744.77|17744.77|17744.77|17744.77|17744.77|17744.77|17744.77|0
1631881420000|2021-09-17 12:23:40|17745.24|17745.24|17746.05|17746.05|17746.05|17746.05|17745.24|17745.24|0
1631881430000|2021-09-17 12:23:50|17747.05|17747.05|17746.55|17746.55|17747.05|17747.05|17746.55|17746.55|0
1631881470000|2021-09-17 12:24:30|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|17747.37|0
1631881480000|2021-09-17 12:24:40|17746.9|17746.9|17744.32|17744.32|17746.9|17746.9|17744.32|17744.32|0
1631881510000|2021-09-17 12:25:10|17744.88|17744.88|17745.33|17745.33|17745.33|17745.33|17744.88|17744.88|0
1631881560000|2021-09-17 12:26:00|17745.8|17745.8|17747.58|17747.58|17747.58|17747.58|17745.8|17745.8|0
1631881570000|2021-09-17 12:26:10|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|17747.02|0
1631881590000|2021-09-17 12:26:30|17747.58|17747.58|17756.81|17756.81|17757.37|17757.37|17747.58|17747.58|0
1631881600000|2021-09-17 12:26:40|17757.03|17757.03|17760.87|17760.87|17760.87|17760.87|17757.03|17757.03|0
1631881610000|2021-09-17 12:26:50|17760.31|17760.31|17760.31|17760.31|17760.31|17760.31|17760.31|17760.31|0
1631881640000|2021-09-17 12:27:20|17760.81|17760.81|17761.97|17761.97|17761.97|17761.97|17760.81|17760.81|0
1631881650000|2021-09-17 12:27:30|17762.44|17762.44|17770.65|17770.65|17770.65|17770.65|17762.44|17762.44|0
1631881660000|2021-09-17 12:27:40|17772.28|17772.28|17773.19|17773.19|17774.11|17774.11|17772.28|17772.28|0
1631881670000|2021-09-17 12:27:50|17776.01|17776.01|17778.56|17778.56|17778.56|17778.56|17776.01|17776.01|0
1631881690000|2021-09-17 12:28:10|17779.45|17779.45|17781.75|17781.75|17781.75|17781.75|17779.45|17779.45|0
1631881710000|2021-09-17 12:28:30|17781.52|17781.52|17785.82|17785.82|17785.82|17785.82|17781.52|17781.52|0
1631881740000|2021-09-17 12:29:00|17789.48|17789.48|17789.48|17789.48|17789.48|17789.48|17789.48|17789.48|0
1631881750000|2021-09-17 12:29:10|17789.68|17789.68|17790.59|17790.59|17790.59|17790.59|17789.68|17789.68|0
1631881790000|2021-09-17 12:29:50|17791.06|17791.06|17787.13|17787.13|17791.06|17791.06|17787.13|17787.13|0
1631881840000|2021-09-17 12:30:40|17786.02|17786.02|17787.45|17787.45|17787.45|17787.45|17786.02|17786.02|0
1631881850000|2021-09-17 12:30:50|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|0
1631881870000|2021-09-17 12:31:10|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|17788.15|0
1631881890000|2021-09-17 12:31:30|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|17788.62|0
1631881900000|2021-09-17 12:31:40|17793.85|17793.85|17794.52|17794.52|17795.01|17795.01|17793.85|17793.85|0
1631881910000|2021-09-17 12:31:50|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|17794.74|0
1631881920000|2021-09-17 12:32:00|17797.81|17797.81|17797.81|17797.81|17797.81|17797.81|17797.81|17797.81|0
1631881930000|2021-09-17 12:32:10|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|0
1631881940000|2021-09-17 12:32:20|17801.05|17801.05|17800.15|17800.15|17801.05|17801.05|17800.15|17800.15|0
1631881960000|2021-09-17 12:32:40|17800.56|17800.56|17801.38|17801.38|17801.38|17801.38|17800.56|17800.56|0
1631881980000|2021-09-17 12:33:00|17802.55|17802.55|17800.77|17800.77|17802.55|17802.55|17800.77|17800.77|0
1631881990000|2021-09-17 12:33:10|17800.97|17800.97|17798.96|17798.96|17800.97|17800.97|17798.72|17798.72|0
1631882030000|2021-09-17 12:33:50|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|17799.37|0
1631882040000|2021-09-17 12:34:00|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|17798.32|17798.32|0
1631882070000|2021-09-17 12:34:30|17797.3|17797.3|17796.48|17796.48|17797.3|17797.3|17796.48|17796.48|0
1631882080000|2021-09-17 12:34:40|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|0
1631882120000|2021-09-17 12:35:20|17795.87|17795.87|17790.45|17790.45|17795.87|17795.87|17790.45|17790.45|0
1631882130000|2021-09-17 12:35:30|17789.95|17789.95|17789.95|17789.95|17789.95|17789.95|17789.95|17789.95|0
1631882170000|2021-09-17 12:36:10|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|17789.14|0
1631882180000|2021-09-17 12:36:20|17788.67|17788.67|17788.67|17788.67|17788.67|17788.67|17788.67|17788.67|0
1631882250000|2021-09-17 12:37:30|17788.26|17788.26|17788.26|17788.26|17788.26|17788.26|17788.26|17788.26|0
1631882280000|2021-09-17 12:38:00|17787.64|17787.64|17788.46|17788.46|17788.46|17788.46|17787.64|17787.64|0
1631882290000|2021-09-17 12:38:10|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|17785.59|0
1631882300000|2021-09-17 12:38:20|17782.56|17782.56|17779.47|17779.47|17782.56|17782.56|17779.47|17779.47|0
1631882310000|2021-09-17 12:38:30|17777.8|17777.8|17776.98|17776.98|17777.8|17777.8|17776.98|17776.98|0
1631882350000|2021-09-17 12:39:10|17776.16|17776.16|17776.16|17776.16|17776.16|17776.16|17776.16|17776.16|0
1631882360000|2021-09-17 12:39:20|17775.14|17775.14|17773.5|17773.5|17775.14|17775.14|17773.5|17773.5|0
1631882370000|2021-09-17 12:39:30|17773.29|17773.29|17772.88|17772.88|17773.29|17773.29|17772.88|17772.88|0
1631882380000|2021-09-17 12:39:40|17771.94|17771.94|17770.97|17770.97|17771.94|17771.94|17770.97|17770.97|0
1631882390000|2021-09-17 12:39:50|17769.15|17769.15|17767.77|17767.77|17769.15|17769.15|17767.77|17767.77|0
1631882400000|2021-09-17 12:40:00|17768.29|17768.29|17769.11|17769.11|17769.11|17769.11|17767.48|17767.48|0
1631882410000|2021-09-17 12:40:10|17767.94|17767.94|17767.94|17767.94|17767.94|17767.94|17767.94|17767.94|0
1631882420000|2021-09-17 12:40:20|17766.78|17766.78|17765.9|17765.9|17766.78|17766.78|17765.9|17765.9|0
1631882450000|2021-09-17 12:40:50|17765.49|17765.49|17765.08|17765.08|17765.69|17765.69|17765.08|17765.08|0
1631882460000|2021-09-17 12:41:00|17764.16|17764.16|17761.22|17761.22|17764.16|17764.16|17760.9|17760.9|0
1631882490000|2021-09-17 12:41:30|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|17761.69|0
1631882500000|2021-09-17 12:41:40|17759.44|17759.44|17758.97|17758.97|17759.44|17759.44|17758.97|17758.97|0
1631882510000|2021-09-17 12:41:50|17757.94|17757.94|17757.47|17757.47|17757.94|17757.94|17757.47|17757.47|0
1631882550000|2021-09-17 12:42:30|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|17758.29|0
1631882560000|2021-09-17 12:42:40|17757.82|17757.82|17756.53|17756.53|17757.82|17757.82|17756.53|17756.53|0
1631882610000|2021-09-17 12:43:30|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|17756.06|0
1631882620000|2021-09-17 12:43:40|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|17754.43|0
1631882630000|2021-09-17 12:43:50|17754.9|17754.9|17755.71|17755.71|17755.71|17755.71|17754.9|17754.9|0
1631882650000|2021-09-17 12:44:10|17756.18|17756.18|17755.98|17755.98|17756.18|17756.18|17755.98|17755.98|0
1631882680000|2021-09-17 12:44:40|17754.86|17754.86|17754.86|17754.86|17754.86|17754.86|17754.86|17754.86|0
1631882690000|2021-09-17 12:44:50|17752|17752|17752|17752|17752|17752|17752|17752|0
1631882710000|2021-09-17 12:45:10|17752.82|17752.82|17747.53|17747.53|17752.82|17752.82|17747.53|17747.53|0
1631882740000|2021-09-17 12:45:40|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|17746.92|0
1631882830000|2021-09-17 12:47:10|17747.47|17747.47|17748.29|17748.29|17748.29|17748.29|17747.47|17747.47|0
1631882850000|2021-09-17 12:47:30|17747.35|17747.35|17747.35|17747.35|17747.35|17747.35|17747.35|17747.35|0
1631882870000|2021-09-17 12:47:50|17748.98|17748.98|17748.98|17748.98|17748.98|17748.98|17748.98|17748.98|0
1631882880000|2021-09-17 12:48:00|17749.45|17749.45|17752.39|17752.39|17752.39|17752.39|17749.45|17749.45|0
1631882890000|2021-09-17 12:48:10|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|17751.84|0
1631882930000|2021-09-17 12:48:50|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|17752.33|0
1631882940000|2021-09-17 12:49:00|17752.89|17752.89|17752.89|17752.89|17752.89|17752.89|17752.89|17752.89|0
1631882980000|2021-09-17 12:49:40|17752.68|17752.68|17752.48|17752.48|17752.68|17752.68|17752.48|17752.48|0
1631882990000|2021-09-17 12:49:50|17751.36|17751.36|17750.55|17750.55|17751.36|17751.36|17750.55|17750.55|0
1631883000000|2021-09-17 12:50:00|17749.73|17749.73|17748.92|17748.92|17749.73|17749.73|17748.92|17748.92|0
1631883010000|2021-09-17 12:50:10|17748.44|17748.44|17747.95|17747.95|17748.44|17748.44|17747.95|17747.95|0
1631883020000|2021-09-17 12:50:20|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|17748.44|0
1631883090000|2021-09-17 12:51:30|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|17749.88|0
1631883130000|2021-09-17 12:52:10|17751.31|17751.31|17759.63|17759.63|17759.63|17759.63|17751.31|17751.31|0
1631883140000|2021-09-17 12:52:20|17759.83|17759.83|17759.83|17759.83|17759.83|17759.83|17759.83|17759.83|0
1631883160000|2021-09-17 12:52:40|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|17761.32|0
1631883170000|2021-09-17 12:52:50|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|17763.87|0
1631883180000|2021-09-17 12:53:00|17764.86|17764.86|17765.09|17765.09|17765.78|17765.78|17764.86|17764.86|0
1631883200000|2021-09-17 12:53:20|17767.44|17767.44|17760.96|17760.96|17767.44|17767.44|17760.96|17760.96|0
1631883210000|2021-09-17 12:53:30|17760.76|17760.76|17759.82|17759.82|17760.76|17760.76|17759.82|17759.82|0
1631883220000|2021-09-17 12:53:40|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|17759.32|0
1631883230000|2021-09-17 12:53:50|17759.11|17759.11|17757.88|17757.88|17759.11|17759.11|17757.88|17757.88|0
1631883240000|2021-09-17 12:54:00|17757.07|17757.07|17757.07|17757.07|17757.07|17757.07|17757.07|17757.07|0
1631883260000|2021-09-17 12:54:20|17755.63|17755.63|17755.63|17755.63|17755.63|17755.63|17755.63|17755.63|0
1631883280000|2021-09-17 12:54:40|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|17755.14|0
1631883290000|2021-09-17 12:54:50|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|17754.69|0
1631883300000|2021-09-17 12:55:00|17752.55|17752.55|17753.02|17753.02|17753.02|17753.02|17752.55|17752.55|0
1631883320000|2021-09-17 12:55:20|17752.52|17752.52|17752.52|17752.52|17752.52|17752.52|17752.52|17752.52|0
1631883330000|2021-09-17 12:55:30|17751.7|17751.7|17751.7|17751.7|17751.7|17751.7|17751.7|17751.7|0
1631883340000|2021-09-17 12:55:40|17750.27|17750.27|17750.27|17750.27|17750.27|17750.27|17750.27|17750.27|0
1631883360000|2021-09-17 12:56:00|17749.11|17749.11|17746.37|17746.37|17749.11|17749.11|17746.37|17746.37|0
1631883390000|2021-09-17 12:56:30|17744.96|17744.96|17745.43|17745.43|17745.43|17745.43|17744.96|17744.96|0
1631883430000|2021-09-17 12:57:10|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|17746.24|0
1631883440000|2021-09-17 12:57:20|17745.68|17745.68|17747.12|17747.12|17747.12|17747.12|17745.68|17745.68|0
1631883450000|2021-09-17 12:57:30|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|0
1631883510000|2021-09-17 12:58:30|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|17748.59|0
1631883570000|2021-09-17 12:59:30|17750|17750|17750|17750|17750|17750|17750|17750|0
1631883580000|2021-09-17 12:59:40|17750.56|17750.56|17751.37|17751.37|17751.37|17751.37|17750.56|17750.56|0
1631883590000|2021-09-17 12:59:50|17750.9|17750.9|17749.99|17749.99|17750.9|17750.9|17749.99|17749.99|0
1631883620000|2021-09-17 13:00:20|17748.76|17748.76|17748.46|17748.46|17748.76|17748.76|17747.84|17747.84|0
1631883630000|2021-09-17 13:00:30|17747.64|17747.64|17747.64|17747.64|17747.64|17747.64|17747.64|17747.64|0
1631883640000|2021-09-17 13:00:40|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|17747.85|0
1631883650000|2021-09-17 13:00:50|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|17747.23|0
1631883660000|2021-09-17 13:01:00|17746.76|17746.76|17748.79|17748.79|17748.79|17748.79|17746.76|17746.76|0
1631883670000|2021-09-17 13:01:10|17749.61|17749.61|17748.79|17748.79|17749.61|17749.61|17748.79|17748.79|0
1631883690000|2021-09-17 13:01:30|17747.97|17747.97|17747.16|17747.16|17747.97|17747.97|17747.16|17747.16|0
1631883700000|2021-09-17 13:01:40|17746.69|17746.69|17746.69|17746.69|17746.69|17746.69|17746.69|17746.69|0
1631883720000|2021-09-17 13:02:00|17746.28|17746.28|17742.77|17742.77|17746.28|17746.28|17742.77|17742.77|0
1631883770000|2021-09-17 13:02:50|17742.98|17742.98|17743.18|17743.18|17743.18|17743.18|17742.98|17742.98|0
1631883800000|2021-09-17 13:03:20|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|17742.71|0
1631883830000|2021-09-17 13:03:50|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|17742.92|0
1631883840000|2021-09-17 13:04:00|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|0
1631883870000|2021-09-17 13:04:30|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|17744.15|0
1631883880000|2021-09-17 13:04:40|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|17743.33|0
1631883900000|2021-09-17 13:05:00|17742.42|17742.42|17741.6|17741.6|17742.42|17742.42|17741.6|17741.6|0
1631883910000|2021-09-17 13:05:10|17742.51|17742.51|17743.19|17743.19|17743.19|17743.19|17741.7|17741.7|0
1631883930000|2021-09-17 13:05:30|17742.37|17742.37|17742.37|17742.37|17742.37|17742.37|17742.37|17742.37|0
1631883940000|2021-09-17 13:05:40|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|17741.38|0
1631883970000|2021-09-17 13:06:10|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|0
1631883980000|2021-09-17 13:06:20|17741.85|17741.85|17739.94|17739.94|17741.85|17741.85|17739.94|17739.94|0
1631883990000|2021-09-17 13:06:30|17738.51|17738.51|17738.51|17738.51|17738.51|17738.51|17738.51|17738.51|0
1631884010000|2021-09-17 13:06:50|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|17737.08|0
1631884020000|2021-09-17 13:07:00|17736.16|17736.16|17733.71|17733.71|17736.16|17736.16|17733.71|17733.71|0
1631884050000|2021-09-17 13:07:30|17732.55|17732.55|17731.61|17731.61|17732.55|17732.55|17731.61|17731.61|0
1631884060000|2021-09-17 13:07:40|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|17730.44|0
1631884080000|2021-09-17 13:08:00|17730.91|17730.91|17733.26|17733.26|17733.26|17733.26|17730.91|17730.91|0
1631884090000|2021-09-17 13:08:10|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|17732.44|0
1631884100000|2021-09-17 13:08:20|17732.03|17732.03|17727.66|17727.66|17732.03|17732.03|17727.66|17727.66|0
1631884110000|2021-09-17 13:08:30|17727.86|17727.86|17725.2|17725.2|17727.86|17727.86|17725.2|17725.2|0
1631884120000|2021-09-17 13:08:40|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|17724.39|0
1631884130000|2021-09-17 13:08:50|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|17723.57|0
1631884140000|2021-09-17 13:09:00|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|17722.66|0
1631884160000|2021-09-17 13:09:20|17721.54|17721.54|17717.48|17717.48|17721.54|17721.54|17717.48|17717.48|0
1631884170000|2021-09-17 13:09:30|17717.96|17717.96|17718.4|17718.4|17718.4|17718.4|17716.96|17716.96|0
1631884190000|2021-09-17 13:09:50|17718.19|17718.19|17717.98|17717.98|17718.19|17718.19|17717.98|17717.98|0
1631884230000|2021-09-17 13:10:30|17718.19|17718.19|17718.69|17718.69|17718.69|17718.69|17717.28|17717.28|0
1631884240000|2021-09-17 13:10:40|17719.5|17719.5|17719.5|17719.5|17719.5|17719.5|17719.5|17719.5|0
1631884260000|2021-09-17 13:11:00|17718.69|17718.69|17719.92|17719.92|17721.03|17721.03|17718.69|17718.69|0
1631884270000|2021-09-17 13:11:10|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|17720.39|0
1631884280000|2021-09-17 13:11:20|17721.38|17721.38|17720.77|17720.77|17721.38|17721.38|17720.77|17720.77|0
1631884310000|2021-09-17 13:11:50|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|17721.24|0
1631884330000|2021-09-17 13:12:10|17721.65|17721.65|17725.99|17725.99|17726.46|17726.46|17721.65|17721.65|0
1631884350000|2021-09-17 13:12:30|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|17726.49|0
1631884360000|2021-09-17 13:12:40|17725.4|17725.4|17725.4|17725.4|17725.4|17725.4|17725.4|17725.4|0
1631884370000|2021-09-17 13:12:50|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|17724.93|0
1631884380000|2021-09-17 13:13:00|17722.74|17722.74|17719.88|17719.88|17722.74|17722.74|17719.88|17719.88|0
1631884410000|2021-09-17 13:13:30|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|17719.06|0
1631884450000|2021-09-17 13:14:10|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|0
1631884460000|2021-09-17 13:14:20|17722.84|17722.84|17723.66|17723.66|17723.66|17723.66|17722.84|17722.84|0
1631884470000|2021-09-17 13:14:30|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|17722.84|0
1631884500000|2021-09-17 13:15:00|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|17723.04|0
1631884520000|2021-09-17 13:15:20|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|17721.61|0
1631884570000|2021-09-17 13:16:10|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|17722.43|0
1631884590000|2021-09-17 13:16:30|17723.37|17723.37|17723.93|17723.93|17723.93|17723.93|17723.37|17723.37|0
1631884630000|2021-09-17 13:17:10|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|0
1631884640000|2021-09-17 13:17:20|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|17723.19|0
1631884650000|2021-09-17 13:17:30|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|17723.75|0
1631884670000|2021-09-17 13:17:50|17722.81|17722.81|17722.81|17722.81|17722.81|17722.81|17722.81|17722.81|0
1631884720000|2021-09-17 13:18:40|17722.25|17722.25|17722.25|17722.25|17722.25|17722.25|17722.25|17722.25|0
1631884730000|2021-09-17 13:18:50|17721.84|17721.84|17723.27|17723.27|17723.27|17723.27|17721.84|17721.84|0
1631884740000|2021-09-17 13:19:00|17722.8|17722.8|17721.07|17721.07|17722.8|17722.8|17721.07|17721.07|0
1631884760000|2021-09-17 13:19:20|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|17722.24|0
1631884790000|2021-09-17 13:19:50|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|17721.12|0
1631884810000|2021-09-17 13:20:10|17720.3|17720.3|17713.98|17713.98|17720.3|17720.3|17713.98|17713.98|0
1631884820000|2021-09-17 13:20:20|17713.78|17713.78|17714.3|17714.3|17714.8|17714.8|17713.36|17713.36|0
1631884860000|2021-09-17 13:21:00|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|17713.36|0
1631884870000|2021-09-17 13:21:10|17714.52|17714.52|17714.52|17714.52|17714.52|17714.52|17714.52|17714.52|0
1631884890000|2021-09-17 13:21:30|17715.34|17715.34|17714.52|17714.52|17715.34|17715.34|17714.52|17714.52|0
1631884900000|2021-09-17 13:21:40|17715.34|17715.34|17714.05|17714.05|17715.34|17715.34|17714.05|17714.05|0
1631884980000|2021-09-17 13:23:00|17713.44|17713.44|17713.44|17713.44|17713.44|17713.44|17713.44|17713.44|0
1631885100000|2021-09-17 13:25:00|17712.5|17712.5|17712.5|17712.5|17712.5|17712.5|17712.5|17712.5|0
1631885120000|2021-09-17 13:25:20|17713.31|17713.31|17712.7|17712.7|17713.52|17713.52|17712.7|17712.7|0
1631885140000|2021-09-17 13:25:40|17711.78|17711.78|17711.78|17711.78|17711.78|17711.78|17711.78|17711.78|0
1631885150000|2021-09-17 13:25:50|17712.28|17712.28|17712.78|17712.78|17712.78|17712.78|17712.28|17712.28|0
1631885160000|2021-09-17 13:26:00|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|17711.96|0
1631885190000|2021-09-17 13:26:30|17710.33|17710.33|17709.41|17709.41|17710.33|17710.33|17709.41|17709.41|0
1631885200000|2021-09-17 13:26:40|17708.6|17708.6|17704.38|17704.38|17708.6|17708.6|17704.38|17704.38|0
1631885220000|2021-09-17 13:27:00|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|17705.81|0
1631885230000|2021-09-17 13:27:10|17705.34|17705.34|17705.34|17705.34|17705.34|17705.34|17705.34|17705.34|0
1631885250000|2021-09-17 13:27:30|17704.35|17704.35|17704.35|17704.35|17704.35|17704.35|17704.35|17704.35|0
1631885260000|2021-09-17 13:27:40|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|17703.41|0
1631885280000|2021-09-17 13:28:00|17702.85|17702.85|17702.85|17702.85|17702.85|17702.85|17702.85|17702.85|0
1631885300000|2021-09-17 13:28:20|17703.84|17703.84|17701.76|17701.76|17703.84|17703.84|17701.76|17701.76|0
1631885310000|2021-09-17 13:28:30|17700.33|17700.33|17698.4|17698.4|17700.33|17700.33|17698.4|17698.4|0
1631885320000|2021-09-17 13:28:40|17699.39|17699.39|17701.12|17701.12|17701.12|17701.12|17699.39|17699.39|0
1631885350000|2021-09-17 13:29:10|17700.9|17700.9|17700.9|17700.9|17700.9|17700.9|17700.9|17700.9|0
1631885360000|2021-09-17 13:29:20|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|0
1631885370000|2021-09-17 13:29:30|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|17699.04|0
1631885380000|2021-09-17 13:29:40|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|17697.31|0
1631885390000|2021-09-17 13:29:50|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|17696.82|0
1631885410000|2021-09-17 13:30:10|17697.73|17697.73|17701.31|17701.31|17701.31|17701.31|17697.73|17697.73|0
1631885420000|2021-09-17 13:30:20|17700.82|17700.82|17699.65|17699.65|17700.82|17700.82|17699.65|17699.65|0
1631885430000|2021-09-17 13:30:30|17700.12|17700.12|17702.73|17702.73|17702.73|17702.73|17700.12|17700.12|0
1631885460000|2021-09-17 13:31:00|17703.54|17703.54|17703.14|17703.14|17703.54|17703.54|17702.73|17702.73|0
1631885470000|2021-09-17 13:31:10|17702.43|17702.43|17703.05|17703.05|17703.05|17703.05|17702.43|17702.43|0
1631885480000|2021-09-17 13:31:20|17702.64|17702.64|17705.11|17705.11|17705.11|17705.11|17702.22|17702.22|0
1631885490000|2021-09-17 13:31:30|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|17706.54|0
1631885500000|2021-09-17 13:31:40|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|0
1631885530000|2021-09-17 13:32:10|17705.22|17705.22|17705.71|17705.71|17705.71|17705.71|17705.22|17705.22|0
1631885550000|2021-09-17 13:32:30|17708.92|17708.92|17707.44|17707.44|17710.21|17710.21|17707.44|17707.44|0
1631885560000|2021-09-17 13:32:40|17708.36|17708.36|17710.41|17710.41|17710.41|17710.41|17708.36|17708.36|0
1631885570000|2021-09-17 13:32:50|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|17710.88|0
1631885600000|2021-09-17 13:33:20|17711.8|17711.8|17711.79|17711.79|17713.02|17713.02|17711.39|17711.39|0
1631885610000|2021-09-17 13:33:30|17711.59|17711.59|17711.09|17711.09|17711.59|17711.59|17711.09|17711.09|0
1631885620000|2021-09-17 13:33:40|17709.21|17709.21|17707.78|17707.78|17709.21|17709.21|17707.78|17707.78|0
1631885630000|2021-09-17 13:33:50|17708.89|17708.89|17707.16|17707.16|17708.89|17708.89|17707.16|17707.16|0
1631885640000|2021-09-17 13:34:00|17705.73|17705.73|17704.73|17704.73|17705.73|17705.73|17704.73|17704.73|0
1631885650000|2021-09-17 13:34:10|17699.96|17699.96|17697.85|17697.85|17699.96|17699.96|17697.85|17697.85|0
1631885660000|2021-09-17 13:34:20|17697.03|17697.03|17692.36|17692.36|17697.03|17697.03|17692.36|17692.36|0
1631885670000|2021-09-17 13:34:30|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|17691.42|0
1631885680000|2021-09-17 13:34:40|17689.59|17689.59|17689.15|17689.15|17689.59|17689.59|17689.15|17689.15|0
1631885690000|2021-09-17 13:34:50|17691.28|17691.28|17690.46|17690.46|17691.28|17691.28|17690.46|17690.46|0
1631885700000|2021-09-17 13:35:00|17689.55|17689.55|17687.2|17687.2|17689.55|17689.55|17687.2|17687.2|0
1631885710000|2021-09-17 13:35:10|17687.75|17687.75|17684.51|17684.51|17687.75|17687.75|17684.51|17684.51|0
1631885720000|2021-09-17 13:35:20|17684.98|17684.98|17685.48|17685.48|17685.48|17685.48|17684.98|17684.98|0
1631885730000|2021-09-17 13:35:30|17683.62|17683.62|17683.62|17683.62|17683.62|17683.62|17683.62|17683.62|0
1631885740000|2021-09-17 13:35:40|17681.99|17681.99|17682.48|17682.48|17682.48|17682.48|17681.99|17681.99|0
1631885750000|2021-09-17 13:35:50|17682.98|17682.98|17684.47|17684.47|17685.09|17685.09|17682.98|17682.98|0
1631885760000|2021-09-17 13:36:00|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|0
1631885780000|2021-09-17 13:36:20|17683.62|17683.62|17684.23|17684.23|17684.23|17684.23|17683.62|17683.62|0
1631885790000|2021-09-17 13:36:30|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|0
1631885800000|2021-09-17 13:36:40|17683.09|17683.09|17674.51|17674.51|17683.09|17683.09|17674.51|17674.51|0
1631885810000|2021-09-17 13:36:50|17674.3|17674.3|17674.3|17674.3|17674.3|17674.3|17674.3|17674.3|0
1631885830000|2021-09-17 13:37:10|17668.81|17668.81|17666|17666|17668.81|17668.81|17665.8|17665.8|0
1631885850000|2021-09-17 13:37:30|17665.53|17665.53|17668.08|17668.08|17668.08|17668.08|17665.53|17665.53|0
1631885860000|2021-09-17 13:37:40|17668.5|17668.5|17668.7|17668.7|17668.7|17668.7|17668.5|17668.5|0
1631885880000|2021-09-17 13:38:00|17668.5|17668.5|17668.29|17668.29|17668.5|17668.5|17668.29|17668.29|0
1631885890000|2021-09-17 13:38:10|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|17667.35|0
1631885900000|2021-09-17 13:38:20|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|0
1631885910000|2021-09-17 13:38:30|17666.04|17666.04|17666.04|17666.04|17666.04|17666.04|17666.04|17666.04|0
1631885920000|2021-09-17 13:38:40|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|17666.85|0
1631885930000|2021-09-17 13:38:50|17667.41|17667.41|17672.01|17672.01|17672.01|17672.01|17667.41|17667.41|0
1631885940000|2021-09-17 13:39:00|17671.39|17671.39|17671.39|17671.39|17671.39|17671.39|17671.39|17671.39|0
1631885960000|2021-09-17 13:39:20|17672.21|17672.21|17671.91|17671.91|17673.64|17673.64|17671.91|17671.91|0
1631885970000|2021-09-17 13:39:30|17669.39|17669.39|17668.45|17668.45|17669.39|17669.39|17668.45|17668.45|0
1631886000000|2021-09-17 13:40:00|17667.64|17667.64|17666.82|17666.82|17667.64|17667.64|17666.82|17666.82|0
1631886010000|2021-09-17 13:40:10|17667.44|17667.44|17668.75|17668.75|17668.75|17668.75|17667.44|17667.44|0
1631886040000|2021-09-17 13:40:40|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|0
1631886050000|2021-09-17 13:40:50|17670.74|17670.74|17670.48|17670.48|17671.3|17671.3|17670.48|17670.48|0
1631886060000|2021-09-17 13:41:00|17670.01|17670.01|17670.48|17670.48|17670.48|17670.48|17670.01|17670.01|0
1631886070000|2021-09-17 13:41:10|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|17670.95|0
1631886080000|2021-09-17 13:41:20|17671.42|17671.42|17672.24|17672.24|17672.24|17672.24|17671.42|17671.42|0
1631886090000|2021-09-17 13:41:30|17676.05|17676.05|17680.12|17680.12|17680.12|17680.12|17676.05|17676.05|0
1631886100000|2021-09-17 13:41:40|17680.93|17680.93|17682.66|17682.66|17682.66|17682.66|17680.93|17680.93|0
1631886110000|2021-09-17 13:41:50|17684.1|17684.1|17685.02|17685.02|17685.98|17685.98|17684.1|17684.1|0
1631886140000|2021-09-17 13:42:20|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|17684.08|0
1631886150000|2021-09-17 13:42:30|17682.25|17682.25|17676.43|17676.43|17682.25|17682.25|17676.43|17676.43|0
1631886190000|2021-09-17 13:43:10|17676.93|17676.93|17676.12|17676.12|17676.93|17676.93|17675.3|17675.3|0
1631886210000|2021-09-17 13:43:30|17677.75|17677.75|17677.75|17677.75|17677.75|17677.75|17677.75|17677.75|0
1631886220000|2021-09-17 13:43:40|17676.93|17676.93|17677.76|17677.76|17677.76|17677.76|17676.93|17676.93|0
1631886230000|2021-09-17 13:43:50|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|17676.84|0
1631886240000|2021-09-17 13:44:00|17676.23|17676.23|17677.04|17677.04|17677.04|17677.04|17676.23|17676.23|0
1631886250000|2021-09-17 13:44:10|17677.51|17677.51|17681.37|17681.37|17682.04|17682.04|17677.51|17677.51|0
1631886270000|2021-09-17 13:44:30|17682.18|17682.18|17681.37|17681.37|17682.18|17682.18|17681.37|17681.37|0
1631886280000|2021-09-17 13:44:40|17680.9|17680.9|17678.65|17678.65|17680.9|17680.9|17678.65|17678.65|0
1631886300000|2021-09-17 13:45:00|17677.21|17677.21|17678.33|17678.33|17678.33|17678.33|17677.21|17677.21|0
1631886320000|2021-09-17 13:45:20|17677.41|17677.41|17677.91|17677.91|17678.85|17678.85|17677.41|17677.41|0
1631886330000|2021-09-17 13:45:30|17676.47|17676.47|17676.47|17676.47|17676.47|17676.47|17676.47|17676.47|0
1631886360000|2021-09-17 13:46:00|17677.39|17677.39|17678.82|17678.82|17678.82|17678.82|17677.39|17677.39|0
1631886370000|2021-09-17 13:46:10|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|0
1631886390000|2021-09-17 13:46:30|17680.11|17680.11|17678.67|17678.67|17680.11|17680.11|17678.67|17678.67|0
1631886400000|2021-09-17 13:46:40|17677.86|17677.86|17677.86|17677.86|17677.86|17677.86|17677.86|17677.86|0
1631886410000|2021-09-17 13:46:50|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1631886420000|2021-09-17 13:47:00|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|17676.86|0
1631886430000|2021-09-17 13:47:10|17677.06|17677.06|17675.94|17675.94|17677.06|17677.06|17675.94|17675.94|0
1631886440000|2021-09-17 13:47:20|17674.53|17674.53|17672.25|17672.25|17674.53|17674.53|17672.25|17672.25|0
1631886450000|2021-09-17 13:47:30|17672.04|17672.04|17661.83|17661.83|17672.04|17672.04|17661.83|17661.83|0
1631886460000|2021-09-17 13:47:40|17662.33|17662.33|17658.21|17658.21|17662.33|17662.33|17658.21|17658.21|0
1631886470000|2021-09-17 13:47:50|17657.72|17657.72|17658.06|17658.06|17658.06|17658.06|17657.59|17657.59|0
1631886480000|2021-09-17 13:48:00|17657.86|17657.86|17657.86|17657.86|17657.86|17657.86|17657.86|17657.86|0
1631886490000|2021-09-17 13:48:10|17658.68|17658.68|17658.68|17658.68|17658.68|17658.68|17658.68|17658.68|0
1631886500000|2021-09-17 13:48:20|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|0
1631886520000|2021-09-17 13:48:40|17658.7|17658.7|17657.93|17657.93|17658.7|17658.7|17657.88|17657.88|0
1631886540000|2021-09-17 13:49:00|17653.44|17653.44|17650.2|17650.2|17653.44|17653.44|17650.2|17650.2|0
1631886550000|2021-09-17 13:49:10|17649.79|17649.79|17650.11|17650.11|17650.11|17650.11|17649.29|17649.29|0
1631886560000|2021-09-17 13:49:20|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|17651.1|0
1631886580000|2021-09-17 13:49:40|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|17649.94|0
1631886600000|2021-09-17 13:50:00|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|17650.75|0
1631886610000|2021-09-17 13:50:10|17650.96|17650.96|17652.94|17652.94|17653.41|17653.41|17650.96|17650.96|0
1631886620000|2021-09-17 13:50:20|17654.57|17654.57|17653.75|17653.75|17654.57|17654.57|17653.75|17653.75|0
1631886630000|2021-09-17 13:50:30|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|17652.47|0
1631886640000|2021-09-17 13:50:40|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|0
1631886670000|2021-09-17 13:51:10|17652.82|17652.82|17648.71|17648.71|17652.82|17652.82|17648.71|17648.71|0
1631886680000|2021-09-17 13:51:20|17648.09|17648.09|17644.93|17644.93|17648.09|17648.09|17644.93|17644.93|0
1631886690000|2021-09-17 13:51:30|17646.36|17646.36|17643.64|17643.64|17646.36|17646.36|17643.64|17643.64|0
1631886700000|2021-09-17 13:51:40|17643.84|17643.84|17644.25|17644.25|17644.25|17644.25|17643.84|17643.84|0
1631886710000|2021-09-17 13:51:50|17643.78|17643.78|17647.43|17647.43|17647.99|17647.99|17643.78|17643.78|0
1631886720000|2021-09-17 13:52:00|17647.93|17647.93|17644.33|17644.33|17647.93|17647.93|17644.33|17644.33|0
1631886730000|2021-09-17 13:52:10|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|17644.11|0
1631886740000|2021-09-17 13:52:20|17644.67|17644.67|17645.7|17645.7|17645.7|17645.7|17644.67|17644.67|0
1631886760000|2021-09-17 13:52:40|17644.02|17644.02|17639.43|17639.43|17644.02|17644.02|17639.43|17639.43|0
1631886770000|2021-09-17 13:52:50|17640.34|17640.34|17642.57|17642.57|17642.57|17642.57|17640.34|17640.34|0
1631886800000|2021-09-17 13:53:20|17643.74|17643.74|17645.17|17645.17|17645.17|17645.17|17643.74|17643.74|0
1631886810000|2021-09-17 13:53:30|17644.67|17644.67|17640.52|17640.52|17644.67|17644.67|17640.52|17640.52|0
1631886820000|2021-09-17 13:53:40|17640.3|17640.3|17637.86|17637.86|17640.3|17640.3|17637.86|17637.86|0
1631886830000|2021-09-17 13:53:50|17638.68|17638.68|17638.68|17638.68|17638.68|17638.68|17638.68|17638.68|0
1631886840000|2021-09-17 13:54:00|17638.45|17638.45|17638.66|17638.66|17638.66|17638.66|17638.45|17638.45|0
1631886870000|2021-09-17 13:54:30|17637.75|17637.75|17638.66|17638.66|17638.66|17638.66|17637.75|17637.75|0
1631886880000|2021-09-17 13:54:40|17637.84|17637.84|17631.07|17631.07|17637.84|17637.84|17631.07|17631.07|0
1631886900000|2021-09-17 13:55:00|17632.5|17632.5|17624.96|17624.96|17632.5|17632.5|17624.96|17624.96|0
1631886910000|2021-09-17 13:55:10|17624.73|17624.73|17619.74|17619.74|17624.73|17624.73|17619.74|17619.74|0
1631886920000|2021-09-17 13:55:20|17621.03|17621.03|17621.85|17621.85|17621.85|17621.85|17621.03|17621.03|0
1631886940000|2021-09-17 13:55:40|17622.76|17622.76|17622.61|17622.61|17623.52|17623.52|17622.61|17622.61|0
1631886950000|2021-09-17 13:55:50|17622.82|17622.82|17624.65|17624.65|17624.65|17624.65|17622.82|17622.82|0
1631886960000|2021-09-17 13:56:00|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|17623.49|0
1631886970000|2021-09-17 13:56:10|17622|17622|17622|17622|17622|17622|17622|17622|0
1631886990000|2021-09-17 13:56:30|17620.88|17620.88|17620.68|17620.68|17620.88|17620.88|17620.07|17620.07|0
1631887000000|2021-09-17 13:56:40|17620.23|17620.23|17613.08|17613.08|17620.23|17620.23|17613.08|17613.08|0
1631887010000|2021-09-17 13:56:50|17613.64|17613.64|17616.56|17616.56|17616.56|17616.56|17613.64|17613.64|0
1631887020000|2021-09-17 13:57:00|17616.78|17616.78|17616.37|17616.37|17617.19|17617.19|17616.37|17616.37|0
1631887040000|2021-09-17 13:57:20|17613.89|17613.89|17613.89|17613.89|17613.89|17613.89|17613.89|17613.89|0
1631887050000|2021-09-17 13:57:30|17614.36|17614.36|17614.36|17614.36|17614.36|17614.36|17614.36|17614.36|0
1631887060000|2021-09-17 13:57:40|17612.93|17612.93|17612.93|17612.93|17612.93|17612.93|17612.93|17612.93|0
1631887070000|2021-09-17 13:57:50|17611.77|17611.77|17612.58|17612.58|17612.58|17612.58|17611.77|17611.77|0
1631887080000|2021-09-17 13:58:00|17613.08|17613.08|17613.55|17613.55|17613.55|17613.55|17613.08|17613.08|0
1631887090000|2021-09-17 13:58:10|17613.08|17613.08|17612.87|17612.87|17613.08|17613.08|17612.87|17612.87|0
1631887140000|2021-09-17 13:59:00|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|17613.69|0
1631887160000|2021-09-17 13:59:20|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|17613.22|0
1631887170000|2021-09-17 13:59:30|17611.79|17611.79|17615.97|17615.97|17615.97|17615.97|17611.79|17611.79|0
1631887180000|2021-09-17 13:59:40|17617.6|17617.6|17621.69|17621.69|17621.69|17621.69|17617.6|17617.6|0
1631887190000|2021-09-17 13:59:50|17623.42|17623.42|17628.89|17628.89|17628.89|17628.89|17623.42|17623.42|0
1631887200000|2021-09-17 14:00:00|17627.97|17627.97|17626.71|17626.71|17628.47|17628.47|17626.71|17626.71|0
1631887210000|2021-09-17 14:00:10|17625.72|17625.72|17622.04|17622.04|17625.72|17625.72|17622.04|17622.04|0
1631887220000|2021-09-17 14:00:20|17621.48|17621.48|17620.57|17620.57|17621.48|17621.48|17619.75|17619.75|0
1631887230000|2021-09-17 14:00:30|17619.75|17619.75|17621.38|17621.38|17621.38|17621.38|17619.75|17619.75|0
1631887250000|2021-09-17 14:00:50|17621.94|17621.94|17621.13|17621.13|17621.94|17621.94|17621.13|17621.13|0
1631887270000|2021-09-17 14:01:10|17622.07|17622.07|17624.29|17624.29|17624.79|17624.79|17622.07|17622.07|0
1631887280000|2021-09-17 14:01:20|17624.85|17624.85|17629.64|17629.64|17629.64|17629.64|17624.85|17624.85|0
1631887300000|2021-09-17 14:01:40|17628.83|17628.83|17627.07|17627.07|17628.83|17628.83|17627.07|17627.07|0
1631887310000|2021-09-17 14:01:50|17626.6|17626.6|17622.74|17622.74|17626.6|17626.6|17622.74|17622.74|0
1631887320000|2021-09-17 14:02:00|17620.91|17620.91|17619.27|17619.27|17620.91|17620.91|17619.27|17619.27|0
1631887340000|2021-09-17 14:02:20|17619.76|17619.76|17619.76|17619.76|17619.76|17619.76|17618.85|17618.85|0
1631887350000|2021-09-17 14:02:30|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|0
1631887360000|2021-09-17 14:02:40|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|17620.21|0
1631887370000|2021-09-17 14:02:50|17621.2|17621.2|17621.67|17621.67|17621.67|17621.67|17621.2|17621.2|0
1631887380000|2021-09-17 14:03:00|17621.88|17621.88|17622.37|17622.37|17622.37|17622.37|17621.88|17621.88|0
1631887400000|2021-09-17 14:03:20|17621.88|17621.88|17621.88|17621.88|17621.88|17621.88|17621.88|17621.88|0
1631887420000|2021-09-17 14:03:40|17620.96|17620.96|17620.76|17620.76|17620.96|17620.96|17620.76|17620.76|0
1631887430000|2021-09-17 14:03:50|17619.82|17619.82|17619.82|17619.82|17619.82|17619.82|17619.82|17619.82|0
1631887440000|2021-09-17 14:04:00|17620.63|17620.63|17622.27|17622.27|17622.27|17622.27|17620.63|17620.63|0
1631887450000|2021-09-17 14:04:10|17623.18|17623.18|17627.52|17627.52|17627.52|17627.52|17623.18|17623.18|0
1631887460000|2021-09-17 14:04:20|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|17626.71|0
1631887470000|2021-09-17 14:04:30|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|17627.26|0
1631887500000|2021-09-17 14:05:00|17628.08|17628.08|17623.33|17623.33|17628.08|17628.08|17623.33|17623.33|0
1631887510000|2021-09-17 14:05:10|17623.89|17623.89|17623.33|17623.33|17623.89|17623.89|17623.33|17623.33|0
1631887520000|2021-09-17 14:05:20|17622.52|17622.52|17615.51|17615.51|17622.52|17622.52|17615.51|17615.51|0
1631887530000|2021-09-17 14:05:30|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|17616.95|0
1631887540000|2021-09-17 14:05:40|17615.95|17615.95|17615.95|17615.95|17615.95|17615.95|17615.95|17615.95|0
1631887550000|2021-09-17 14:05:50|17616.77|17616.77|17612.08|17612.08|17616.77|17616.77|17612.08|17612.08|0
1631887560000|2021-09-17 14:06:00|17609.22|17609.22|17609.36|17609.36|17609.36|17609.36|17607.93|17607.93|0
1631887570000|2021-09-17 14:06:10|17608.95|17608.95|17603.71|17603.71|17608.95|17608.95|17603.71|17603.71|0
1631887580000|2021-09-17 14:06:20|17601.36|17601.36|17599.43|17599.43|17601.36|17601.36|17599.43|17599.43|0
1631887590000|2021-09-17 14:06:30|17598.49|17598.49|17598.49|17598.49|17598.49|17598.49|17598.49|17598.49|0
1631887610000|2021-09-17 14:06:50|17594.19|17594.19|17595.13|17595.13|17595.13|17595.13|17594.19|17594.19|0
1631887620000|2021-09-17 14:07:00|17594.14|17594.14|17594.95|17594.95|17594.95|17594.95|17594.14|17594.14|0
1631887630000|2021-09-17 14:07:10|17597.3|17597.3|17601.18|17601.18|17601.18|17601.18|17597.3|17597.3|0
1631887650000|2021-09-17 14:07:30|17601.59|17601.59|17600.77|17600.77|17601.59|17601.59|17600.77|17600.77|0
1631887660000|2021-09-17 14:07:40|17602.18|17602.18|17606.68|17606.68|17606.68|17606.68|17602.18|17602.18|0
1631887680000|2021-09-17 14:08:00|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|17607.49|0
1631887710000|2021-09-17 14:08:30|17606.33|17606.33|17607.49|17607.49|17607.49|17607.49|17606.33|17606.33|0
1631887720000|2021-09-17 14:08:40|17607.99|17607.99|17606.29|17606.29|17607.99|17607.99|17606.29|17606.29|0
1631887730000|2021-09-17 14:08:50|17605.38|17605.38|17605.85|17605.85|17605.85|17605.85|17605.38|17605.38|0
1631887740000|2021-09-17 14:09:00|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|17604.69|0
1631887750000|2021-09-17 14:09:10|17605.24|17605.24|17605.24|17605.24|17605.24|17605.24|17605.24|17605.24|0
1631887760000|2021-09-17 14:09:20|17605.45|17605.45|17605.45|17605.45|17605.45|17605.45|17605.45|17605.45|0
1631887770000|2021-09-17 14:09:30|17606.88|17606.88|17606.41|17606.41|17606.88|17606.88|17606.41|17606.41|0
1631887790000|2021-09-17 14:09:50|17607.35|17607.35|17606.86|17606.86|17607.35|17607.35|17606.86|17606.86|0
1631887800000|2021-09-17 14:10:00|17606.38|17606.38|17605.91|17605.91|17606.38|17606.38|17605.91|17605.91|0
1631887810000|2021-09-17 14:10:10|17605.1|17605.1|17604.6|17604.6|17605.1|17605.1|17604.6|17604.6|0
1631887820000|2021-09-17 14:10:20|17603.44|17603.44|17602.62|17602.62|17603.44|17603.44|17602.62|17602.62|0
1631887830000|2021-09-17 14:10:30|17602.41|17602.41|17599.09|17599.09|17602.41|17602.41|17598.27|17598.27|0
1631887840000|2021-09-17 14:10:40|17599.56|17599.56|17599.76|17599.76|17599.76|17599.76|17599.56|17599.56|0
1631887860000|2021-09-17 14:11:00|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|17601.59|0
1631887880000|2021-09-17 14:11:20|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|17602.71|0
1631887890000|2021-09-17 14:11:30|17603.32|17603.32|17605.83|17605.83|17605.83|17605.83|17603.32|17603.32|0
1631887900000|2021-09-17 14:11:40|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|17606.65|0
1631887910000|2021-09-17 14:11:50|17605.66|17605.66|17603.83|17603.83|17605.66|17605.66|17603.83|17603.83|0
1631887920000|2021-09-17 14:12:00|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|17601.99|0
1631887930000|2021-09-17 14:12:10|17602.46|17602.46|17602.46|17602.46|17602.46|17602.46|17602.46|17602.46|0
1631887940000|2021-09-17 14:12:20|17605.18|17605.18|17608.1|17608.1|17610.29|17610.29|17605.18|17605.18|0
1631887950000|2021-09-17 14:12:30|17607.16|17607.16|17606.34|17606.34|17607.98|17607.98|17606.34|17606.34|0
1631887960000|2021-09-17 14:12:40|17604.84|17604.84|17604.84|17604.84|17604.84|17604.84|17604.84|17604.84|0
1631887970000|2021-09-17 14:12:50|17604.03|17604.03|17605.46|17605.46|17605.46|17605.46|17604.03|17604.03|0
1631887980000|2021-09-17 14:13:00|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|0
1631887990000|2021-09-17 14:13:10|17607.22|17607.22|17607.22|17607.22|17607.22|17607.22|17607.22|17607.22|0
1631888000000|2021-09-17 14:13:20|17608.38|17608.38|17609.55|17609.55|17609.55|17609.55|17608.38|17608.38|0
1631888010000|2021-09-17 14:13:30|17610.98|17610.98|17612.61|17612.61|17612.61|17612.61|17610.98|17610.98|0
1631888020000|2021-09-17 14:13:40|17614.44|17614.44|17619.74|17619.74|17620.08|17620.08|17614.44|17614.44|0
1631888030000|2021-09-17 14:13:50|17619.95|17619.95|17621.32|17621.32|17621.32|17621.32|17619.95|17619.95|0
1631888040000|2021-09-17 14:14:00|17621.79|17621.79|17621.67|17621.67|17621.79|17621.79|17621.67|17621.67|0
1631888070000|2021-09-17 14:14:30|17621.05|17621.05|17621.05|17621.05|17621.05|17621.05|17621.05|17621.05|0
1631888080000|2021-09-17 14:14:40|17621.61|17621.61|17621.11|17621.11|17621.61|17621.61|17621.11|17621.11|0
1631888090000|2021-09-17 14:14:50|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|17619.68|0
1631888100000|2021-09-17 14:15:00|17621.66|17621.66|17620.7|17620.7|17621.66|17621.66|17620.7|17620.7|0
1631888110000|2021-09-17 14:15:10|17620.2|17620.2|17618.12|17618.12|17620.7|17620.7|17618.12|17618.12|0
1631888120000|2021-09-17 14:15:20|17617.5|17617.5|17615.6|17615.6|17617.5|17617.5|17615.4|17615.4|0
1631888130000|2021-09-17 14:15:30|17614.69|17614.69|17608.9|17608.9|17614.69|17614.69|17608.9|17608.9|0
1631888140000|2021-09-17 14:15:40|17607.96|17607.96|17607.05|17607.05|17607.96|17607.96|17607.05|17607.05|0
1631888150000|2021-09-17 14:15:50|17605.62|17605.62|17602.81|17602.81|17605.62|17605.62|17602.81|17602.81|0
1631888160000|2021-09-17 14:16:00|17603.72|17603.72|17603.67|17603.67|17605.06|17605.06|17603.67|17603.67|0
1631888170000|2021-09-17 14:16:10|17603.45|17603.45|17603.59|17603.59|17605.03|17605.03|17603.45|17603.45|0
1631888180000|2021-09-17 14:16:20|17604.06|17604.06|17604.06|17604.06|17604.06|17604.06|17604.06|17604.06|0
1631888190000|2021-09-17 14:16:30|17603.45|17603.45|17600.78|17600.78|17603.45|17603.45|17600.78|17600.78|0
1631888210000|2021-09-17 14:16:50|17601.25|17601.25|17606.14|17606.14|17606.14|17606.14|17601.25|17601.25|0
1631888220000|2021-09-17 14:17:00|17607.57|17607.57|17608.77|17608.77|17608.77|17608.77|17607.57|17607.57|0
1631888240000|2021-09-17 14:17:20|17607.95|17607.95|17607.95|17607.95|17607.95|17607.95|17607.95|17607.95|0
1631888250000|2021-09-17 14:17:30|17606.84|17606.84|17606.64|17606.64|17606.84|17606.84|17605.72|17605.72|0
1631888260000|2021-09-17 14:17:40|17605.72|17605.72|17606.28|17606.28|17606.28|17606.28|17605.72|17605.72|0
1631888270000|2021-09-17 14:17:50|17605.87|17605.87|17605.87|17605.87|17605.87|17605.87|17605.87|17605.87|0
1631888280000|2021-09-17 14:18:00|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|17606.08|0
1631888290000|2021-09-17 14:18:10|17606.89|17606.89|17610|17610|17610.41|17610.41|17606.89|17606.89|0
1631888300000|2021-09-17 14:18:20|17611.34|17611.34|17612.83|17612.83|17613.65|17613.65|17611.34|17611.34|0
1631888310000|2021-09-17 14:18:30|17611.67|17611.67|17603.98|17603.98|17611.67|17611.67|17603.98|17603.98|0
1631888320000|2021-09-17 14:18:40|17604.65|17604.65|17614.92|17614.92|17614.92|17614.92|17604.65|17604.65|0
1631888330000|2021-09-17 14:18:50|17615.15|17615.15|17615.15|17615.15|17615.15|17615.15|17615.15|17615.15|0
1631888340000|2021-09-17 14:19:00|17615.56|17615.56|17616.23|17616.23|17616.23|17616.23|17615.56|17615.56|0
1631888350000|2021-09-17 14:19:10|17616.7|17616.7|17617.17|17617.17|17617.17|17617.17|17616.7|17616.7|0
1631888370000|2021-09-17 14:19:30|17617.67|17617.67|17624.81|17624.81|17624.81|17624.81|17617.67|17617.67|0
1631888380000|2021-09-17 14:19:40|17625.48|17625.48|17629.07|17629.07|17629.07|17629.07|17625.48|17625.48|0
1631888400000|2021-09-17 14:20:00|17629.98|17629.98|17629.34|17629.34|17630.6|17630.6|17629.34|17629.34|0
1631888410000|2021-09-17 14:20:10|17629.13|17629.13|17628.66|17628.66|17629.13|17629.13|17628.66|17628.66|0
1631888420000|2021-09-17 14:20:20|17628.16|17628.16|17628.16|17628.16|17628.16|17628.16|17628.16|17628.16|0
1631888440000|2021-09-17 14:20:40|17629.99|17629.99|17629.99|17629.99|17629.99|17629.99|17629.99|17629.99|0
1631888450000|2021-09-17 14:20:50|17630.9|17630.9|17632.02|17632.02|17632.02|17632.02|17630.9|17630.9|0
1631888460000|2021-09-17 14:21:00|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|17630.39|0
1631888470000|2021-09-17 14:21:10|17629.57|17629.57|17629.79|17629.79|17629.79|17629.79|17629.57|17629.57|0
1631888480000|2021-09-17 14:21:20|17629.3|17629.3|17629.77|17629.77|17629.77|17629.77|17629.3|17629.3|0
1631888490000|2021-09-17 14:21:30|17628.95|17628.95|17628.95|17628.95|17628.95|17628.95|17628.95|17628.95|0
1631888500000|2021-09-17 14:21:40|17629.4|17629.4|17629.4|17629.4|17629.4|17629.4|17629.4|17629.4|0
1631888520000|2021-09-17 14:22:00|17631.03|17631.03|17641.64|17641.64|17642.45|17642.45|17631.03|17631.03|0
1631888530000|2021-09-17 14:22:10|17641.17|17641.17|17637.67|17637.67|17643.95|17643.95|17637.67|17637.67|0
1631888540000|2021-09-17 14:22:20|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|0
1631888570000|2021-09-17 14:22:50|17637.99|17637.99|17637.99|17637.99|17637.99|17637.99|17637.99|17637.99|0
1631888580000|2021-09-17 14:23:00|17637.32|17637.32|17630.79|17630.79|17637.32|17637.32|17630.79|17630.79|0
1631888590000|2021-09-17 14:23:10|17629.97|17629.97|17626.6|17626.6|17629.97|17629.97|17626.6|17626.6|0
1631888600000|2021-09-17 14:23:20|17625.78|17625.78|17625.37|17625.37|17625.78|17625.78|17625.37|17625.37|0
1631888610000|2021-09-17 14:23:30|17623.14|17623.14|17619.48|17619.48|17623.14|17623.14|17619.48|17619.48|0
1631888620000|2021-09-17 14:23:40|17619.28|17619.28|17617.78|17617.78|17619.28|17619.28|17617.78|17617.78|0
1631888630000|2021-09-17 14:23:50|17617.58|17617.58|17617.58|17617.58|17617.58|17617.58|17617.58|17617.58|0
1631888640000|2021-09-17 14:24:00|17618.05|17618.05|17612.96|17612.96|17619.68|17619.68|17612.96|17612.96|0
1631888650000|2021-09-17 14:24:10|17614.39|17614.39|17615.31|17615.31|17616.74|17616.74|17614.39|17614.39|0
1631888660000|2021-09-17 14:24:20|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|0
1631888670000|2021-09-17 14:24:30|17612.14|17612.14|17611.32|17611.32|17612.14|17612.14|17611.32|17611.32|0
1631888680000|2021-09-17 14:24:40|17610.16|17610.16|17610.71|17610.71|17610.71|17610.71|17610.16|17610.16|0
1631888690000|2021-09-17 14:24:50|17610.22|17610.22|17608.28|17608.28|17610.22|17610.22|17608.28|17608.28|0
1631888710000|2021-09-17 14:25:10|17607.78|17607.78|17607.78|17607.78|17607.78|17607.78|17607.78|17607.78|0
1631888720000|2021-09-17 14:25:20|17605|17605|17598.06|17598.06|17605|17605|17598.06|17598.06|0
1631888730000|2021-09-17 14:25:30|17600.29|17600.29|17600.29|17600.29|17600.29|17600.29|17600.29|17600.29|0
1631888740000|2021-09-17 14:25:40|17601.1|17601.1|17600.29|17600.29|17601.1|17601.1|17600.29|17600.29|0
1631888750000|2021-09-17 14:25:50|17599.47|17599.47|17599.47|17599.47|17599.47|17599.47|17599.47|17599.47|0
1631888760000|2021-09-17 14:26:00|17599.26|17599.26|17591.13|17591.13|17599.26|17599.26|17591.13|17591.13|0
1631888770000|2021-09-17 14:26:10|17590.22|17590.22|17590.16|17590.16|17590.22|17590.22|17589.75|17589.75|0
1631888780000|2021-09-17 14:26:20|17590.98|17590.98|17590.98|17590.98|17590.98|17590.98|17590.98|17590.98|0
1631888790000|2021-09-17 14:26:30|17590.48|17590.48|17585.61|17585.61|17590.48|17590.48|17585.61|17585.61|0
1631888800000|2021-09-17 14:26:40|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|17584.44|0
1631888810000|2021-09-17 14:26:50|17587.23|17587.23|17587.43|17587.43|17587.64|17587.64|17587.23|17587.23|0
1631888830000|2021-09-17 14:27:10|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|17587.23|0
1631888840000|2021-09-17 14:27:20|17586.74|17586.74|17586.74|17586.74|17586.74|17586.74|17586.74|17586.74|0
1631888860000|2021-09-17 14:27:40|17587.21|17587.21|17589.58|17589.58|17589.58|17589.58|17587.21|17587.21|0
1631888880000|2021-09-17 14:28:00|17589.79|17589.79|17589.79|17589.79|17589.79|17589.79|17589.79|17589.79|0
1631888900000|2021-09-17 14:28:20|17590.2|17590.2|17604.64|17604.64|17604.64|17604.64|17590.2|17590.2|0
1631888910000|2021-09-17 14:28:30|17603.82|17603.82|17603.82|17603.82|17603.82|17603.82|17603.82|17603.82|0
1631888920000|2021-09-17 14:28:40|17602.7|17602.7|17603.05|17603.05|17603.05|17603.05|17602.23|17602.23|0
1631888930000|2021-09-17 14:28:50|17604.48|17604.48|17604.95|17604.95|17604.95|17604.95|17604.48|17604.48|0
1631888940000|2021-09-17 14:29:00|17607.18|17607.18|17605.89|17605.89|17607.18|17607.18|17604.95|17604.95|0
1631888950000|2021-09-17 14:29:10|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|17606.1|0
1631888960000|2021-09-17 14:29:20|17606.3|17606.3|17609.33|17609.33|17609.33|17609.33|17606.3|17606.3|0
1631888970000|2021-09-17 14:29:30|17612.11|17612.11|17611.82|17611.82|17613.23|17613.23|17611.82|17611.82|0
1631888980000|2021-09-17 14:29:40|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|17609.59|0
1631888990000|2021-09-17 14:29:50|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|0
1631889000000|2021-09-17 14:30:00|17609.02|17609.02|17607.91|17607.91|17609.02|17609.02|17607.91|17607.91|0
1631889010000|2021-09-17 14:30:10|17604.13|17604.13|17603.84|17603.84|17604.13|17604.13|17602.5|17602.5|0
1631889020000|2021-09-17 14:30:20|17603.28|17603.28|17601.45|17601.45|17603.28|17603.28|17601.45|17601.45|0
1631889030000|2021-09-17 14:30:30|17604.52|17604.52|17604.52|17604.52|17604.52|17604.52|17604.52|17604.52|0
1631889060000|2021-09-17 14:31:00|17603.7|17603.7|17604.22|17604.22|17605.53|17605.53|17603.7|17603.7|0
1631889070000|2021-09-17 14:31:10|17602.78|17602.78|17596.04|17596.04|17602.78|17602.78|17596.04|17596.04|0
1631889080000|2021-09-17 14:31:20|17596.66|17596.66|17599.38|17599.38|17599.38|17599.38|17596.66|17596.66|0
1631889090000|2021-09-17 14:31:30|17600.19|17600.19|17605.49|17605.49|17605.49|17605.49|17600.19|17600.19|0
1631889100000|2021-09-17 14:31:40|17603.85|17603.85|17601.6|17601.6|17603.85|17603.85|17601.6|17601.6|0
1631889110000|2021-09-17 14:31:50|17602.05|17602.05|17600.76|17600.76|17602.05|17602.05|17600.76|17600.76|0
1631889130000|2021-09-17 14:32:10|17600.21|17600.21|17602.85|17602.85|17602.85|17602.85|17600.21|17600.21|0
1631889140000|2021-09-17 14:32:20|17603.76|17603.76|17606.44|17606.44|17606.44|17606.44|17603.76|17603.76|0
1631889150000|2021-09-17 14:32:30|17608.99|17608.99|17609.46|17609.46|17609.46|17609.46|17608.99|17608.99|0
1631889170000|2021-09-17 14:32:50|17608.99|17608.99|17608.17|17608.17|17608.99|17608.99|17608.17|17608.17|0
1631889180000|2021-09-17 14:33:00|17608.99|17608.99|17608.99|17608.99|17608.99|17608.99|17608.99|17608.99|0
1631889200000|2021-09-17 14:33:20|17609.9|17609.9|17612.35|17612.35|17612.35|17612.35|17609.9|17609.9|0
1631889210000|2021-09-17 14:33:30|17611.46|17611.46|17611.58|17611.58|17612.87|17612.87|17611.46|17611.46|0
1631889220000|2021-09-17 14:33:40|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|17610.76|0
1631889240000|2021-09-17 14:34:00|17609.87|17609.87|17613.85|17613.85|17613.85|17613.85|17609.87|17609.87|0
1631889270000|2021-09-17 14:34:30|17614.08|17614.08|17609.49|17609.49|17614.08|17614.08|17609.04|17609.04|0
1631889280000|2021-09-17 14:34:40|17608.67|17608.67|17607.55|17607.55|17608.67|17608.67|17607.55|17607.55|0
1631889310000|2021-09-17 14:35:10|17602.12|17602.12|17599.45|17599.45|17602.12|17602.12|17599.45|17599.45|0
1631889320000|2021-09-17 14:35:20|17598.02|17598.02|17598.02|17598.02|17598.02|17598.02|17598.02|17598.02|0
1631889330000|2021-09-17 14:35:30|17599.13|17599.13|17598.93|17598.93|17599.13|17599.13|17598.93|17598.93|0
1631889340000|2021-09-17 14:35:40|17599.74|17599.74|17600.69|17600.69|17600.69|17600.69|17599.74|17599.74|0
1631889350000|2021-09-17 14:35:50|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|17599.87|0
1631889360000|2021-09-17 14:36:00|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|17598.93|0
1631889370000|2021-09-17 14:36:10|17600.09|17600.09|17600.09|17600.09|17600.09|17600.09|17600.09|17600.09|0
1631889380000|2021-09-17 14:36:20|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|17599.28|0
1631889390000|2021-09-17 14:36:30|17598.46|17598.46|17598.93|17598.93|17598.93|17598.93|17598.46|17598.46|0
1631889400000|2021-09-17 14:36:40|17597.77|17597.77|17604.29|17604.29|17604.29|17604.29|17597.77|17597.77|0
1631889410000|2021-09-17 14:36:50|17604.39|17604.39|17596.77|17596.77|17604.39|17604.39|17596.77|17596.77|0
1631889420000|2021-09-17 14:37:00|17595.96|17595.96|17592.86|17592.86|17595.96|17595.96|17592.65|17592.65|0
1631889430000|2021-09-17 14:37:10|17593.06|17593.06|17595.61|17595.61|17595.61|17595.61|17593.06|17593.06|0
1631889440000|2021-09-17 14:37:20|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|17597.44|0
1631889460000|2021-09-17 14:37:40|17596.32|17596.32|17594.74|17594.74|17596.32|17596.32|17594.74|17594.74|0
1631889480000|2021-09-17 14:38:00|17594.27|17594.27|17596.91|17596.91|17596.91|17596.91|17594.27|17594.27|0
1631889500000|2021-09-17 14:38:20|17597.73|17597.73|17606.82|17606.82|17606.82|17606.82|17597.73|17597.73|0
1631889520000|2021-09-17 14:38:40|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|17607.64|0
1631889530000|2021-09-17 14:38:50|17608.05|17608.05|17615.32|17615.32|17615.32|17615.32|17608.05|17608.05|0
1631889540000|2021-09-17 14:39:00|17616.71|17616.71|17618.37|17618.37|17618.37|17618.37|17616.71|17616.71|0
1631889550000|2021-09-17 14:39:10|17620.6|17620.6|17621.05|17621.05|17621.05|17621.05|17620.6|17620.6|0
1631889570000|2021-09-17 14:39:30|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|17620.6|0
1631889590000|2021-09-17 14:39:50|17621.54|17621.54|17622.04|17622.04|17622.04|17622.04|17621.54|17621.54|0
1631889600000|2021-09-17 14:40:00|17620.61|17620.61|17619.74|17619.74|17620.61|17620.61|17619.74|17619.74|0
1631889610000|2021-09-17 14:40:10|17619.27|17619.27|17616.57|17616.57|17619.27|17619.27|17616.57|17616.57|0
1631889630000|2021-09-17 14:40:30|17615.76|17615.76|17615.55|17615.55|17615.76|17615.76|17615.55|17615.55|0
1631889640000|2021-09-17 14:40:40|17614.64|17614.64|17614.23|17614.23|17614.64|17614.64|17614.23|17614.23|0
1631889650000|2021-09-17 14:40:50|17613.67|17613.67|17608.95|17608.95|17613.88|17613.88|17608.95|17608.95|0
1631889660000|2021-09-17 14:41:00|17607.51|17607.51|17607.72|17607.72|17607.72|17607.72|17607.51|17607.51|0
1631889670000|2021-09-17 14:41:10|17608.24|17608.24|17604.06|17604.06|17608.24|17608.24|17603.24|17603.24|0
1631889680000|2021-09-17 14:41:20|17603.59|17603.59|17602.15|17602.15|17603.59|17603.59|17602.15|17602.15|0
1631889690000|2021-09-17 14:41:30|17602.62|17602.62|17600.99|17600.99|17602.62|17602.62|17600.99|17600.99|0
1631889700000|2021-09-17 14:41:40|17600.78|17600.78|17601.39|17601.39|17601.39|17601.39|17600.58|17600.58|0
1631889710000|2021-09-17 14:41:50|17602.21|17602.21|17603.23|17603.23|17603.64|17603.64|17602.21|17602.21|0
1631889720000|2021-09-17 14:42:00|17602.41|17602.41|17596.21|17596.21|17602.41|17602.41|17596.21|17596.21|0
1631889730000|2021-09-17 14:42:10|17595.27|17595.27|17595.27|17595.27|17595.27|17595.27|17595.27|17595.27|0
1631889740000|2021-09-17 14:42:20|17594.8|17594.8|17590.43|17590.43|17594.8|17594.8|17590.43|17590.43|0
1631889750000|2021-09-17 14:42:30|17589.54|17589.54|17587.01|17587.01|17589.54|17589.54|17587.01|17587.01|0
1631889760000|2021-09-17 14:42:40|17586.8|17586.8|17587.62|17587.62|17587.62|17587.62|17586.8|17586.8|0
1631889770000|2021-09-17 14:42:50|17588.5|17588.5|17588.91|17588.91|17588.91|17588.91|17588.5|17588.5|0
1631889780000|2021-09-17 14:43:00|17589.83|17589.83|17595.06|17595.06|17595.06|17595.06|17589.83|17589.83|0
1631889810000|2021-09-17 14:43:30|17593.23|17593.23|17593.23|17593.23|17593.23|17593.23|17593.23|17593.23|0
1631889830000|2021-09-17 14:43:50|17593.44|17593.44|17595.64|17595.64|17595.64|17595.64|17593.44|17593.44|0
1631889840000|2021-09-17 14:44:00|17596.13|17596.13|17598.58|17598.58|17598.58|17598.58|17596.13|17596.13|0
1631889850000|2021-09-17 14:44:10|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|0
1631889870000|2021-09-17 14:44:30|17599.97|17599.97|17599.97|17599.97|17599.97|17599.97|17599.97|17599.97|0
1631889880000|2021-09-17 14:44:40|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|17598.14|0
1631889890000|2021-09-17 14:44:50|17596.51|17596.51|17594.16|17594.16|17596.51|17596.51|17594.16|17594.16|0
1631889900000|2021-09-17 14:45:00|17593.17|17593.17|17587.95|17587.95|17593.17|17593.17|17587.95|17587.95|0
1631889910000|2021-09-17 14:45:10|17586.52|17586.52|17581.52|17581.52|17586.52|17586.52|17581.52|17581.52|0
1631889920000|2021-09-17 14:45:20|17581.02|17581.02|17581.58|17581.58|17581.58|17581.58|17581.02|17581.02|0
1631889930000|2021-09-17 14:45:30|17581.78|17581.78|17582.4|17582.4|17582.4|17582.4|17581.78|17581.78|0
1631889940000|2021-09-17 14:45:40|17581.99|17581.99|17581.49|17581.49|17581.99|17581.99|17580.46|17580.46|0
1631889950000|2021-09-17 14:45:50|17582.4|17582.4|17584.86|17584.86|17586.24|17586.24|17582.4|17582.4|0
1631889960000|2021-09-17 14:46:00|17583.92|17583.92|17584.22|17584.22|17584.81|17584.81|17583.92|17583.92|0
1631889970000|2021-09-17 14:46:10|17582.73|17582.73|17577.72|17577.72|17582.73|17582.73|17576.73|17576.73|0
1631889980000|2021-09-17 14:46:20|17577.31|17577.31|17577.1|17577.1|17577.31|17577.31|17577.1|17577.1|0
1631890000000|2021-09-17 14:46:40|17575.94|17575.94|17576.2|17576.2|17576.2|17576.2|17574.77|17574.77|0
1631890010000|2021-09-17 14:46:50|17575.53|17575.53|17575.04|17575.04|17575.53|17575.53|17575.04|17575.04|0
1631890020000|2021-09-17 14:47:00|17572.66|17572.66|17570.59|17570.59|17572.66|17572.66|17568.91|17568.91|0
1631890040000|2021-09-17 14:47:20|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|17569.77|0
1631890060000|2021-09-17 14:47:40|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|17571.18|0
1631890070000|2021-09-17 14:47:50|17570.27|17570.27|17570.74|17570.74|17570.74|17570.74|17570.27|17570.27|0
1631890090000|2021-09-17 14:48:10|17570.27|17570.27|17569.45|17569.45|17570.27|17570.27|17569.45|17569.45|0
1631890100000|2021-09-17 14:48:20|17568.29|17568.29|17569.1|17569.1|17569.1|17569.1|17568.29|17568.29|0
1631890110000|2021-09-17 14:48:30|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|17570.53|0
1631890120000|2021-09-17 14:48:40|17572.56|17572.56|17574.55|17574.55|17574.55|17574.55|17572.56|17572.56|0
1631890130000|2021-09-17 14:48:50|17575.05|17575.05|17575.05|17575.05|17575.05|17575.05|17575.05|17575.05|0
1631890140000|2021-09-17 14:49:00|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|17576.81|0
1631890150000|2021-09-17 14:49:10|17577.97|17577.97|17579.4|17579.4|17579.4|17579.4|17577.97|17577.97|0
1631890160000|2021-09-17 14:49:20|17580.22|17580.22|17580.22|17580.22|17580.22|17580.22|17580.22|17580.22|0
1631890170000|2021-09-17 14:49:30|17580.02|17580.02|17579.4|17579.4|17580.02|17580.02|17579.4|17579.4|0
1631890180000|2021-09-17 14:49:40|17579.19|17579.19|17578.99|17578.99|17579.19|17579.19|17578.99|17578.99|0
1631890200000|2021-09-17 14:50:00|17578.08|17578.08|17579.36|17579.36|17579.36|17579.36|17578.08|17578.08|0
1631890210000|2021-09-17 14:50:10|17577.69|17577.69|17572.19|17572.19|17577.69|17577.69|17571.27|17571.27|0
1631890220000|2021-09-17 14:50:20|17571.37|17571.37|17567.51|17567.51|17571.37|17571.37|17567.51|17567.51|0
1631890240000|2021-09-17 14:50:40|17566.6|17566.6|17568.59|17568.59|17568.59|17568.59|17566.6|17566.6|0
1631890250000|2021-09-17 14:50:50|17572.17|17572.17|17572.73|17572.73|17573.64|17573.64|17572.17|17572.17|0
1631890260000|2021-09-17 14:51:00|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|17572.95|0
1631890290000|2021-09-17 14:51:30|17574.58|17574.58|17573.3|17573.3|17574.58|17574.58|17573.3|17573.3|0
1631890300000|2021-09-17 14:51:40|17574.21|17574.21|17574.21|17574.21|17574.21|17574.21|17574.21|17574.21|0
1631890310000|2021-09-17 14:51:50|17575.2|17575.2|17574.71|17574.71|17575.2|17575.2|17574.71|17574.71|0
1631890320000|2021-09-17 14:52:00|17576.14|17576.14|17574.73|17574.73|17576.14|17576.14|17574.73|17574.73|0
1631890330000|2021-09-17 14:52:10|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|0
1631890350000|2021-09-17 14:52:30|17573.97|17573.97|17573.15|17573.15|17573.97|17573.97|17573.15|17573.15|0
1631890360000|2021-09-17 14:52:40|17572.33|17572.33|17572.33|17572.33|17572.33|17572.33|17572.33|17572.33|0
1631890370000|2021-09-17 14:52:50|17571.86|17571.86|17569.93|17569.93|17571.86|17571.86|17569.93|17569.93|0
1631890390000|2021-09-17 14:53:10|17568.3|17568.3|17564.8|17564.8|17569.12|17569.12|17564.28|17564.28|0
1631890400000|2021-09-17 14:53:20|17565.62|17565.62|17566.53|17566.53|17566.53|17566.53|17565.62|17565.62|0
1631890410000|2021-09-17 14:53:30|17567|17567|17568.67|17568.67|17568.67|17568.67|17567|17567|0
1631890420000|2021-09-17 14:53:40|17567.24|17567.24|17567.71|17567.71|17567.71|17567.71|17567.24|17567.24|0
1631890430000|2021-09-17 14:53:50|17569.54|17569.54|17570.97|17570.97|17570.97|17570.97|17569.54|17569.54|0
1631890440000|2021-09-17 14:54:00|17571.44|17571.44|17571.44|17571.44|17571.44|17571.44|17570.5|17570.5|0
1631890450000|2021-09-17 14:54:10|17570.01|17570.01|17570.01|17570.01|17570.01|17570.01|17570.01|17570.01|0
1631890460000|2021-09-17 14:54:20|17571.91|17571.91|17573.55|17573.55|17573.55|17573.55|17571.91|17571.91|0
1631890470000|2021-09-17 14:54:30|17573.96|17573.96|17574.11|17574.11|17575.78|17575.78|17573.96|17573.96|0
1631890480000|2021-09-17 14:54:40|17574.58|17574.58|17574.58|17574.58|17574.58|17574.58|17574.58|17574.58|0
1631890490000|2021-09-17 14:54:50|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|0
1631890500000|2021-09-17 14:55:00|17572.24|17572.24|17568.52|17568.52|17572.24|17572.24|17568.52|17568.52|0
1631890510000|2021-09-17 14:55:10|17567.55|17567.55|17566.73|17566.73|17567.55|17567.55|17566.73|17566.73|0
1631890520000|2021-09-17 14:55:20|17565.3|17565.3|17564.49|17564.49|17565.3|17565.3|17564.49|17564.49|0
1631890530000|2021-09-17 14:55:30|17565.3|17565.3|17565.79|17565.79|17566.73|17566.73|17565.3|17565.3|0
1631890540000|2021-09-17 14:55:40|17565.3|17565.3|17561.64|17561.64|17565.3|17565.3|17561.64|17561.64|0
1631890550000|2021-09-17 14:55:50|17561.44|17561.44|17558.22|17558.22|17561.44|17561.44|17558.22|17558.22|0
1631890560000|2021-09-17 14:56:00|17557.66|17557.66|17557.46|17557.46|17557.66|17557.66|17556.03|17556.03|0
1631890570000|2021-09-17 14:56:10|17556.34|17556.34|17557.46|17557.46|17557.46|17557.46|17556.34|17556.34|0
1631890580000|2021-09-17 14:56:20|17556.99|17556.99|17555.89|17555.89|17558.42|17558.42|17555.89|17555.89|0
1631890590000|2021-09-17 14:56:30|17555.42|17555.42|17553.19|17553.19|17555.42|17555.42|17553.19|17553.19|0
1631890600000|2021-09-17 14:56:40|17552.37|17552.37|17554.19|17554.19|17554.19|17554.19|17552.37|17552.37|0
1631890620000|2021-09-17 14:57:00|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|17553.72|0
1631890630000|2021-09-17 14:57:10|17554.54|17554.54|17553.89|17553.89|17555.01|17555.01|17553.89|17553.89|0
1631890640000|2021-09-17 14:57:20|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|0
1631890650000|2021-09-17 14:57:30|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|17552.63|0
1631890660000|2021-09-17 14:57:40|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|0
1631890680000|2021-09-17 14:58:00|17552.54|17552.54|17549.22|17549.22|17552.54|17552.54|17549.22|17549.22|0
1631890690000|2021-09-17 14:58:10|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|17548.75|0
1631890700000|2021-09-17 14:58:20|17549.74|17549.74|17548.3|17548.3|17549.74|17549.74|17547.8|17547.8|0
1631890710000|2021-09-17 14:58:30|17547.83|17547.83|17544.39|17544.39|17547.83|17547.83|17544.39|17544.39|0
1631890720000|2021-09-17 14:58:40|17543.57|17543.57|17542.14|17542.14|17545.21|17545.21|17542.14|17542.14|0
1631890730000|2021-09-17 14:58:50|17543.57|17543.57|17548.59|17548.59|17548.59|17548.59|17543.57|17543.57|0
1631890740000|2021-09-17 14:59:00|17547.68|17547.68|17547.71|17547.71|17547.71|17547.71|17546.69|17546.69|0
1631890750000|2021-09-17 14:59:10|17547.49|17547.49|17548.99|17548.99|17548.99|17548.99|17547.49|17547.49|0
1631890760000|2021-09-17 14:59:20|17548.52|17548.52|17548.29|17548.29|17548.52|17548.52|17548.29|17548.29|0
1631890770000|2021-09-17 14:59:30|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|17549.73|0
1631890780000|2021-09-17 14:59:40|17548.34|17548.34|17547.87|17547.87|17548.34|17548.34|17547.38|17547.38|0
1631890790000|2021-09-17 14:59:50|17548.79|17548.79|17551.6|17551.6|17551.6|17551.6|17548.79|17548.79|0
1631890800000|2021-09-17 15:00:00|17551.19|17551.19|17547.11|17547.11|17551.19|17551.19|17547.11|17547.11|0
1631890810000|2021-09-17 15:00:10|17546.19|17546.19|17545.99|17545.99|17547.11|17547.11|17545.99|17545.99|0
1631890820000|2021-09-17 15:00:20|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|0
1631890830000|2021-09-17 15:00:30|17548.43|17548.43|17545.58|17545.58|17548.43|17548.43|17545.58|17545.58|0
1631890840000|2021-09-17 15:00:40|17544.91|17544.91|17543.46|17543.46|17545.13|17545.13|17543.46|17543.46|0
1631890850000|2021-09-17 15:00:50|17543.05|17543.05|17541.12|17541.12|17543.05|17543.05|17541.12|17541.12|0
1631890860000|2021-09-17 15:01:00|17541.67|17541.67|17541.67|17541.67|17541.67|17541.67|17541.67|17541.67|0
1631890880000|2021-09-17 15:01:20|17543.5|17543.5|17544.32|17544.32|17544.32|17544.32|17543.5|17543.5|0
1631890890000|2021-09-17 15:01:30|17544.79|17544.79|17544.79|17544.79|17544.79|17544.79|17544.79|17544.79|0
1631890900000|2021-09-17 15:01:40|17541.97|17541.97|17541.5|17541.5|17541.97|17541.97|17541.5|17541.5|0
1631890910000|2021-09-17 15:01:50|17540.53|17540.53|17539.27|17539.27|17541.03|17541.03|17538.36|17538.36|0
1631890920000|2021-09-17 15:02:00|17538.36|17538.36|17533.51|17533.51|17538.36|17538.36|17532.08|17532.08|0
1631890930000|2021-09-17 15:02:10|17532.4|17532.4|17531.38|17531.38|17532.4|17532.4|17530.47|17530.47|0
1631890940000|2021-09-17 15:02:20|17531.94|17531.94|17535.5|17535.5|17535.5|17535.5|17529.2|17529.2|0
1631890950000|2021-09-17 15:02:30|17533.65|17533.65|17534.56|17534.56|17534.56|17534.56|17533.65|17533.65|0
1631890960000|2021-09-17 15:02:40|17535.06|17535.06|17534.56|17534.56|17535.06|17535.06|17534.56|17534.56|0
1631890970000|2021-09-17 15:02:50|17533.65|17533.65|17526.06|17526.06|17533.65|17533.65|17526.06|17526.06|0
1631890980000|2021-09-17 15:03:00|17525.44|17525.44|17524.6|17524.6|17525.44|17525.44|17524.6|17524.6|0
1631890990000|2021-09-17 15:03:10|17525.07|17525.07|17525.28|17525.28|17525.89|17525.89|17525.07|17525.07|0
1631891000000|2021-09-17 15:03:20|17523.07|17523.07|17525.37|17525.37|17525.37|17525.37|17522.6|17522.6|0
1631891010000|2021-09-17 15:03:30|17523.64|17523.64|17526.06|17526.06|17526.06|17526.06|17522.7|17522.7|0
1631891020000|2021-09-17 15:03:40|17524.95|17524.95|17524.13|17524.13|17524.95|17524.95|17523.22|17523.22|0
1631891030000|2021-09-17 15:03:50|17523.93|17523.93|17526.6|17526.6|17526.7|17526.7|17523.93|17523.93|0
1631891040000|2021-09-17 15:04:00|17525.17|17525.17|17521.98|17521.98|17525.17|17525.17|17521.98|17521.98|0
1631891070000|2021-09-17 15:04:30|17522.18|17522.18|17522.56|17522.56|17523.94|17523.94|17522.18|17522.18|0
1631891090000|2021-09-17 15:04:50|17523.17|17523.17|17524.81|17524.81|17524.81|17524.81|17523.17|17523.17|0
1631891100000|2021-09-17 15:05:00|17523.99|17523.99|17524.46|17524.46|17524.46|17524.46|17523.99|17523.99|0
1631891110000|2021-09-17 15:05:10|17523.03|17523.03|17521.8|17521.8|17524.46|17524.46|17521.8|17521.8|0
1631891120000|2021-09-17 15:05:20|17520.04|17520.04|17521.97|17521.97|17522.89|17522.89|17520.04|17520.04|0
1631891130000|2021-09-17 15:05:30|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|17522.18|0
1631891150000|2021-09-17 15:05:50|17523.09|17523.09|17523.46|17523.46|17524.38|17524.38|17523.09|17523.09|0
1631891160000|2021-09-17 15:06:00|17522.99|17522.99|17515.21|17515.21|17522.99|17522.99|17513.84|17513.84|0
1631891170000|2021-09-17 15:06:10|17511.11|17511.11|17511.11|17511.11|17511.11|17511.11|17511.11|17511.11|0
1631891180000|2021-09-17 15:06:20|17510.61|17510.61|17511.73|17511.73|17511.73|17511.73|17510.61|17510.61|0
1631891190000|2021-09-17 15:06:30|17513.46|17513.46|17513.46|17513.46|17513.46|17513.46|17513.46|17513.46|0
1631891200000|2021-09-17 15:06:40|17514.37|17514.37|17514.58|17514.58|17514.58|17514.58|17514.37|17514.37|0
1631891210000|2021-09-17 15:06:50|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|17516.01|0
1631891220000|2021-09-17 15:07:00|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|17513.66|0
1631891230000|2021-09-17 15:07:10|17512.84|17512.84|17513.87|17513.87|17513.87|17513.87|17512.84|17512.84|0
1631891240000|2021-09-17 15:07:20|17517.01|17517.01|17522.75|17522.75|17522.75|17522.75|17517.01|17517.01|0
1631891250000|2021-09-17 15:07:30|17523.22|17523.22|17525.75|17525.75|17525.98|17525.98|17523.22|17523.22|0
1631891260000|2021-09-17 15:07:40|17526.57|17526.57|17525.66|17525.66|17526.57|17526.57|17525.66|17525.66|0
1631891270000|2021-09-17 15:07:50|17524.74|17524.74|17524.84|17524.84|17524.84|17524.84|17524.37|17524.37|0
1631891300000|2021-09-17 15:08:20|17524.02|17524.02|17523.46|17523.46|17524.02|17524.02|17523.46|17523.46|0
1631891320000|2021-09-17 15:08:40|17524.37|17524.37|17526.1|17526.1|17526.1|17526.1|17524.37|17524.37|0
1631891330000|2021-09-17 15:08:50|17526.57|17526.57|17526.57|17526.57|17527.39|17527.39|17526.57|17526.57|0
1631891340000|2021-09-17 15:09:00|17527.49|17527.49|17527.49|17527.49|17528.4|17528.4|17527.49|17527.49|0
1631891350000|2021-09-17 15:09:10|17526.32|17526.32|17526.32|17526.32|17526.32|17526.32|17526.32|17526.32|0
1631891360000|2021-09-17 15:09:20|17527.14|17527.14|17527.14|17527.14|17527.14|17527.14|17527.14|17527.14|0
1631891370000|2021-09-17 15:09:30|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|17527.61|0
1631891380000|2021-09-17 15:09:40|17526.7|17526.7|17526.7|17526.7|17526.7|17526.7|17526.7|17526.7|0
1631891390000|2021-09-17 15:09:50|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|17526.23|0
1631891400000|2021-09-17 15:10:00|17525.31|17525.31|17516.57|17516.57|17525.31|17525.31|17516.57|17516.57|0
1631891410000|2021-09-17 15:10:10|17518|17518|17509.77|17509.77|17518.82|17518.82|17507.83|17507.83|0
1631891420000|2021-09-17 15:10:20|17509.56|17509.56|17508.4|17508.4|17509.56|17509.56|17508.4|17508.4|0
1631891430000|2021-09-17 15:10:30|17506.97|17506.97|17506.5|17506.5|17506.97|17506.97|17506.5|17506.5|0
1631891440000|2021-09-17 15:10:40|17506.7|17506.7|17505.33|17505.33|17506.7|17506.7|17505.33|17505.33|0
1631891450000|2021-09-17 15:10:50|17502.58|17502.58|17497.79|17497.79|17502.58|17502.58|17497.79|17497.79|0
1631891460000|2021-09-17 15:11:00|17497.59|17497.59|17484.01|17484.01|17497.59|17497.59|17484.01|17484.01|0
1631891470000|2021-09-17 15:11:10|17483.1|17483.1|17482.18|17482.18|17483.1|17483.1|17482.18|17482.18|0
1631891480000|2021-09-17 15:11:20|17474.57|17474.57|17470.26|17470.26|17474.57|17474.57|17470.26|17470.26|0
1631891490000|2021-09-17 15:11:30|17473|17473|17468.94|17468.94|17473|17473|17468.94|17468.94|0
1631891500000|2021-09-17 15:11:40|17468.44|17468.44|17463.22|17463.22|17468.44|17468.44|17463.22|17463.22|0
1631891510000|2021-09-17 15:11:50|17460.67|17460.67|17456.97|17456.97|17461.79|17461.79|17456.97|17456.97|0
1631891520000|2021-09-17 15:12:00|17456.76|17456.76|17457.48|17457.48|17457.48|17457.48|17456.76|17456.76|0
1631891530000|2021-09-17 15:12:10|17456.54|17456.54|17449.44|17449.44|17456.54|17456.54|17449.44|17449.44|0
1631891540000|2021-09-17 15:12:20|17449.91|17449.91|17449.29|17449.29|17449.91|17449.91|17449.29|17449.29|0
1631891550000|2021-09-17 15:12:30|17448.68|17448.68|17448.12|17448.12|17448.68|17448.68|17448.12|17448.12|0
1631891560000|2021-09-17 15:12:40|17448.68|17448.68|17457.17|17457.17|17457.17|17457.17|17448.68|17448.68|0
1631891570000|2021-09-17 15:12:50|17455.73|17455.73|17455.73|17455.73|17455.73|17455.73|17455.73|17455.73|0
1631891580000|2021-09-17 15:13:00|17456.55|17456.55|17459.65|17459.65|17459.65|17459.65|17456.55|17456.55|0
1631891590000|2021-09-17 15:13:10|17460.76|17460.76|17462.82|17462.82|17462.82|17462.82|17460.76|17460.76|0
1631891600000|2021-09-17 15:13:20|17463.04|17463.04|17464.55|17464.55|17464.55|17464.55|17462.84|17462.84|0
1631891610000|2021-09-17 15:13:30|17465.71|17465.71|17469.28|17469.28|17469.28|17469.28|17465.71|17465.71|0
1631891620000|2021-09-17 15:13:40|17468.16|17468.16|17467.75|17467.75|17468.16|17468.16|17467.75|17467.75|0
1631891630000|2021-09-17 15:13:50|17468.37|17468.37|17468.37|17468.37|17468.37|17468.37|17468.37|17468.37|0
1631891640000|2021-09-17 15:14:00|17468.16|17468.16|17468.57|17468.57|17468.57|17468.57|17468.16|17468.16|0
1631891650000|2021-09-17 15:14:10|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|17468.98|0
1631891660000|2021-09-17 15:14:20|17470.46|17470.46|17472.66|17472.66|17475.92|17475.92|17470.46|17470.46|0
1631891670000|2021-09-17 15:14:30|17473.65|17473.65|17474.62|17474.62|17474.62|17474.62|17473.65|17473.65|0
1631891680000|2021-09-17 15:14:40|17475.56|17475.56|17479.99|17479.99|17479.99|17479.99|17475.56|17475.56|0
1631891690000|2021-09-17 15:14:50|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|17478.56|0
1631891700000|2021-09-17 15:15:00|17478.35|17478.35|17478.15|17478.15|17478.35|17478.35|17478.15|17478.15|0
1631891710000|2021-09-17 15:15:10|17477.68|17477.68|17480|17480|17480|17480|17477.68|17477.68|0
1631891720000|2021-09-17 15:15:20|17478.57|17478.57|17481.83|17481.83|17481.83|17481.83|17478.57|17478.57|0
1631891730000|2021-09-17 15:15:30|17482.65|17482.65|17484.02|17484.02|17484.84|17484.84|17482.65|17482.65|0
1631891740000|2021-09-17 15:15:40|17484.49|17484.49|17485.38|17485.38|17485.38|17485.38|17483.74|17483.74|0
1631891750000|2021-09-17 15:15:50|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|17487.21|0
1631891760000|2021-09-17 15:16:00|17485.38|17485.38|17489.31|17489.31|17489.31|17489.31|17485.38|17485.38|0
1631891780000|2021-09-17 15:16:20|17488.19|17488.19|17488.17|17488.17|17488.19|17488.19|17486.34|17486.34|0
1631891790000|2021-09-17 15:16:30|17487.35|17487.35|17488.17|17488.17|17488.17|17488.17|17487.35|17487.35|0
1631891800000|2021-09-17 15:16:40|17488.64|17488.64|17490.98|17490.98|17492.12|17492.12|17488.64|17488.64|0
1631891810000|2021-09-17 15:16:50|17488.26|17488.26|17489.7|17489.7|17489.7|17489.7|17488.26|17488.26|0
1631891820000|2021-09-17 15:17:00|17490.81|17490.81|17491.93|17491.93|17491.93|17491.93|17490.81|17490.81|0
1631891830000|2021-09-17 15:17:10|17493.75|17493.75|17495.14|17495.14|17495.14|17495.14|17492.84|17492.84|0
1631891840000|2021-09-17 15:17:20|17496.97|17496.97|17493.09|17493.09|17496.97|17496.97|17493.09|17493.09|0
1631891850000|2021-09-17 15:17:30|17492.64|17492.64|17491.29|17491.29|17492.64|17492.64|17490.82|17490.82|0
1631891860000|2021-09-17 15:17:40|17489.86|17489.86|17492.06|17492.06|17492.06|17492.06|17488.42|17488.42|0
1631891870000|2021-09-17 15:17:50|17492.87|17492.87|17497.77|17497.77|17497.77|17497.77|17492.87|17492.87|0
1631891880000|2021-09-17 15:18:00|17497.56|17497.56|17497.91|17497.91|17498.79|17498.79|17497.56|17497.56|0
1631891890000|2021-09-17 15:18:10|17498.41|17498.41|17500.05|17500.05|17500.05|17500.05|17498.41|17498.41|0
1631891900000|2021-09-17 15:18:20|17501.48|17501.48|17504.03|17504.03|17504.03|17504.03|17501.48|17501.48|0
1631891910000|2021-09-17 15:18:30|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|0
1631891930000|2021-09-17 15:18:50|17505.87|17505.87|17507.37|17507.37|17507.37|17507.37|17505.87|17505.87|0
1631891940000|2021-09-17 15:19:00|17509.19|17509.19|17510.58|17510.58|17510.58|17510.58|17509.19|17509.19|0
1631891950000|2021-09-17 15:19:10|17511.14|17511.14|17511.84|17511.84|17511.84|17511.84|17510.93|17510.93|0
1631891970000|2021-09-17 15:19:30|17511.87|17511.87|17510.8|17510.8|17512.62|17512.62|17510.8|17510.8|0
1631891980000|2021-09-17 15:19:40|17509.88|17509.88|17510.11|17510.11|17510.11|17510.11|17509.88|17509.88|0
1631892000000|2021-09-17 15:20:00|17509.64|17509.64|17509.43|17509.43|17509.64|17509.64|17509.43|17509.43|0
1631892010000|2021-09-17 15:20:10|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|0
1631892020000|2021-09-17 15:20:20|17509.68|17509.68|17510.59|17510.59|17510.59|17510.59|17509.68|17509.68|0
1631892030000|2021-09-17 15:20:30|17511.51|17511.51|17509.77|17509.77|17511.51|17511.51|17509.77|17509.77|0
1631892040000|2021-09-17 15:20:40|17509.57|17509.57|17508.61|17508.61|17510.04|17510.04|17508.61|17508.61|0
1631892050000|2021-09-17 15:20:50|17509.08|17509.08|17509.99|17509.99|17509.99|17509.99|17509.08|17509.08|0
1631892060000|2021-09-17 15:21:00|17511.42|17511.42|17513.67|17513.67|17513.67|17513.67|17511.42|17511.42|0
1631892070000|2021-09-17 15:21:10|17516.94|17516.94|17517.32|17517.32|17518.13|17518.13|17515.1|17515.1|0
1631892080000|2021-09-17 15:21:20|17516.85|17516.85|17524.88|17524.88|17524.88|17524.88|17516.85|17516.85|0
1631892090000|2021-09-17 15:21:30|17525.35|17525.35|17525.35|17525.35|17525.35|17525.35|17525.35|17525.35|0
1631892100000|2021-09-17 15:21:40|17524.88|17524.88|17526.3|17526.3|17527.11|17527.11|17524.88|17524.88|0
1631892110000|2021-09-17 15:21:50|17525.74|17525.74|17523.68|17523.68|17527.17|17527.17|17523.68|17523.68|0
1631892130000|2021-09-17 15:22:10|17523.07|17523.07|17522.07|17522.07|17523.07|17523.07|17522.07|17522.07|0
1631892140000|2021-09-17 15:22:20|17522.51|17522.51|17523.9|17523.9|17523.9|17523.9|17522.51|17522.51|0
1631892150000|2021-09-17 15:22:30|17523.43|17523.43|17523.98|17523.98|17523.98|17523.98|17523.43|17523.43|0
1631892160000|2021-09-17 15:22:40|17524.45|17524.45|17523.95|17523.95|17524.45|17524.45|17523.54|17523.54|0
1631892170000|2021-09-17 15:22:50|17523.48|17523.48|17523.06|17523.06|17523.56|17523.56|17522.57|17522.57|0
1631892180000|2021-09-17 15:23:00|17524.01|17524.01|17526.28|17526.28|17526.28|17526.28|17524.01|17524.01|0
1631892190000|2021-09-17 15:23:10|17525.37|17525.37|17524.96|17524.96|17526.27|17526.27|17524.96|17524.96|0
1631892200000|2021-09-17 15:23:20|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|0
1631892210000|2021-09-17 15:23:30|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|17526.39|0
1631892220000|2021-09-17 15:23:40|17527.83|17527.83|17530.69|17530.69|17530.69|17530.69|17527.83|17527.83|0
1631892230000|2021-09-17 15:23:50|17531.25|17531.25|17530.78|17530.78|17531.25|17531.25|17530.78|17530.78|0
1631892240000|2021-09-17 15:24:00|17531.59|17531.59|17530.57|17530.57|17531.59|17531.59|17530.57|17530.57|0
1631892250000|2021-09-17 15:24:10|17533.31|17533.31|17532.4|17532.4|17533.31|17533.31|17532.4|17532.4|0
1631892260000|2021-09-17 15:24:20|17530.97|17530.97|17532.85|17532.85|17533.76|17533.76|17530.97|17530.97|0
1631892270000|2021-09-17 15:24:30|17533.05|17533.05|17533.99|17533.99|17533.99|17533.99|17533|17533|0
1631892280000|2021-09-17 15:24:40|17533.79|17533.79|17533.29|17533.29|17533.79|17533.79|17533.29|17533.29|0
1631892290000|2021-09-17 15:24:50|17533.79|17533.79|17531.93|17531.93|17533.79|17533.79|17531.93|17531.93|0
1631892300000|2021-09-17 15:25:00|17530.99|17530.99|17532.28|17532.28|17532.75|17532.75|17530.08|17530.08|0
1631892310000|2021-09-17 15:25:10|17531.81|17531.81|17529.92|17529.92|17531.81|17531.81|17529.47|17529.47|0
1631892320000|2021-09-17 15:25:20|17529.1|17529.1|17526.06|17526.06|17529.1|17529.1|17524.19|17524.19|0
1631892330000|2021-09-17 15:25:30|17525.39|17525.39|17525.8|17525.8|17525.8|17525.8|17525.39|17525.39|0
1631892340000|2021-09-17 15:25:40|17525.58|17525.58|17525.58|17525.58|17525.58|17525.58|17525.58|17525.58|0
1631892350000|2021-09-17 15:25:50|17524.76|17524.76|17524.29|17524.29|17524.76|17524.76|17524.29|17524.29|0
1631892360000|2021-09-17 15:26:00|17523.13|17523.13|17523.13|17523.13|17523.13|17523.13|17523.13|17523.13|0
1631892370000|2021-09-17 15:26:10|17523.62|17523.62|17520.93|17520.93|17525.06|17525.06|17520.93|17520.93|0
1631892380000|2021-09-17 15:26:20|17519.29|17519.29|17518.43|17518.43|17520.26|17520.26|17517|17517|0
1631892390000|2021-09-17 15:26:30|17516.76|17516.76|17515.32|17515.32|17516.76|17516.76|17512.78|17512.78|0
1631892400000|2021-09-17 15:26:40|17515.88|17515.88|17515.41|17515.41|17515.88|17515.88|17513.98|17513.98|0
1631892410000|2021-09-17 15:26:50|17514.59|17514.59|17517.31|17517.31|17517.31|17517.31|17514.59|17514.59|0
1631892420000|2021-09-17 15:27:00|17517.79|17517.79|17518.26|17518.26|17518.26|17518.26|17517.79|17517.79|0
1631892440000|2021-09-17 15:27:20|17517.79|17517.79|17518.26|17518.26|17518.26|17518.26|17517.79|17517.79|0
1631892450000|2021-09-17 15:27:30|17517.09|17517.09|17516.62|17516.62|17517.09|17517.09|17516.62|17516.62|0
1631892460000|2021-09-17 15:27:40|17515.71|17515.71|17514.27|17514.27|17515.71|17515.71|17513.72|17513.72|0
1631892470000|2021-09-17 15:27:50|17513.46|17513.46|17512.99|17512.99|17513.46|17513.46|17512.99|17512.99|0
1631892480000|2021-09-17 15:28:00|17513.19|17513.19|17513.66|17513.66|17514.58|17514.58|17513.19|17513.19|0
1631892490000|2021-09-17 15:28:10|17513.44|17513.44|17514.35|17514.35|17514.35|17514.35|17513.44|17513.44|0
1631892500000|2021-09-17 15:28:20|17515.79|17515.79|17511.56|17511.56|17515.79|17515.79|17511.56|17511.56|0
1631892510000|2021-09-17 15:28:30|17510.64|17510.64|17507.23|17507.23|17510.64|17510.64|17506.1|17506.1|0
1631892520000|2021-09-17 15:28:40|17506.41|17506.41|17503.7|17503.7|17506.41|17506.41|17503.7|17503.7|0
1631892530000|2021-09-17 15:28:50|17502.76|17502.76|17502.27|17502.27|17503.7|17503.7|17502.27|17502.27|0
1631892540000|2021-09-17 15:29:00|17502.74|17502.74|17495.41|17495.41|17502.74|17502.74|17495.41|17495.41|0
1631892550000|2021-09-17 15:29:10|17494.74|17494.74|17488.78|17488.78|17494.96|17494.96|17488.14|17488.14|0
1631892560000|2021-09-17 15:29:20|17487.87|17487.87|17482.18|17482.18|17487.87|17487.87|17482.18|17482.18|0
1631892570000|2021-09-17 15:29:30|17480.55|17480.55|17481.93|17481.93|17484.01|17484.01|17480.55|17480.55|0
1631892580000|2021-09-17 15:29:40|17482.85|17482.85|17480.02|17480.02|17484.67|17484.67|17479.52|17479.52|0
1631892590000|2021-09-17 15:29:50|17481.65|17481.65|17477.21|17477.21|17482.47|17482.47|17474.25|17474.25|0
1632122110000|2021-09-20 07:15:10|17354|17354|17354|17354|17354|17354|17354|17354|0
1632122120000|2021-09-20 07:15:20|17357.65|17357.65|17357.13|17357.13|17358.77|17358.77|17357.13|17357.13|0
1632122130000|2021-09-20 07:15:30|17358.47|17358.47|17358.47|17358.47|17358.47|17358.47|17358.47|17358.47|0
1632122140000|2021-09-20 07:15:40|17358.7|17358.7|17358.28|17358.28|17358.7|17358.7|17358.28|17358.28|0
1632122150000|2021-09-20 07:15:50|17354.2|17354.2|17357.47|17357.47|17357.47|17357.47|17354.2|17354.2|0
1632122160000|2021-09-20 07:16:00|17356.24|17356.24|17357.26|17357.26|17357.26|17357.26|17356.24|17356.24|0
1632122170000|2021-09-20 07:16:10|17360.09|17360.09|17360.09|17360.09|17360.09|17360.09|17360.09|17360.09|0
1632122180000|2021-09-20 07:16:20|17361.52|17361.52|17363.15|17363.15|17363.15|17363.15|17361.52|17361.52|0
1632122190000|2021-09-20 07:16:30|17363.37|17363.37|17364.71|17364.71|17364.71|17364.71|17363.37|17363.37|0
1632122200000|2021-09-20 07:16:40|17365.88|17365.88|17363.97|17363.97|17365.88|17365.88|17363.44|17363.44|0
1632122210000|2021-09-20 07:16:50|17361.1|17361.1|17361.1|17361.1|17361.1|17361.1|17361.1|17361.1|0
1632122220000|2021-09-20 07:17:00|17361.92|17361.92|17358.15|17358.15|17361.92|17361.92|17358.15|17358.15|0
1632122230000|2021-09-20 07:17:10|17352.42|17352.42|17343.9|17343.9|17352.42|17352.42|17343.9|17343.9|0
1632122240000|2021-09-20 07:17:20|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|0
1632122250000|2021-09-20 07:17:30|17346.27|17346.27|17346.4|17346.4|17347.71|17347.71|17344.96|17344.96|0
1632122280000|2021-09-20 07:18:00|17345.48|17345.48|17348.35|17348.35|17348.35|17348.35|17345.48|17345.48|0
1632122290000|2021-09-20 07:18:10|17346.92|17346.92|17348.74|17348.74|17348.74|17348.74|17346.92|17346.92|0
1632122310000|2021-09-20 07:18:30|17349.66|17349.66|17351.09|17351.09|17352.52|17352.52|17349.66|17349.66|0
1632122320000|2021-09-20 07:18:40|17351.59|17351.59|17352.35|17352.35|17352.35|17352.35|17350.92|17350.92|0
1632122330000|2021-09-20 07:18:50|17351.85|17351.85|17342.73|17342.73|17351.85|17351.85|17342.73|17342.73|0
1632122340000|2021-09-20 07:19:00|17343.67|17343.67|17342.28|17342.28|17344.61|17344.61|17342.28|17342.28|0
1632122350000|2021-09-20 07:19:10|17341.46|17341.46|17336.27|17336.27|17341.46|17341.46|17336.27|17336.27|0
1632122370000|2021-09-20 07:19:30|17332.51|17332.51|17319.51|17319.51|17332.51|17332.51|17319.51|17319.51|0
1632122380000|2021-09-20 07:19:40|17318.07|17318.07|17315.74|17315.74|17318.07|17318.07|17315.74|17315.74|0
1632122390000|2021-09-20 07:19:50|17315.27|17315.27|17317.92|17317.92|17317.92|17317.92|17315.27|17315.27|0
1632122400000|2021-09-20 07:20:00|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|17317.25|0
1632122410000|2021-09-20 07:20:10|17316.36|17316.36|17332|17332|17332|17332|17316.36|17316.36|0
1632122440000|2021-09-20 07:20:40|17339.97|17339.97|17339.05|17339.05|17342.32|17342.32|17339.05|17339.05|0
1632122450000|2021-09-20 07:20:50|17339.72|17339.72|17337.74|17337.74|17339.72|17339.72|17337.24|17337.24|0
1632122480000|2021-09-20 07:21:20|17335|17335|17333.36|17333.36|17335|17335|17333.36|17333.36|0
1632122490000|2021-09-20 07:21:30|17335.04|17335.04|17336.47|17336.47|17336.47|17336.47|17335.04|17335.04|0
1632122500000|2021-09-20 07:21:40|17339.25|17339.25|17339.25|17339.25|17339.25|17339.25|17339.25|17339.25|0
1632122510000|2021-09-20 07:21:50|17340.17|17340.17|17344.03|17344.03|17344.03|17344.03|17340.17|17340.17|0
1632122520000|2021-09-20 07:22:00|17345.66|17345.66|17353.63|17353.63|17353.63|17353.63|17345.66|17345.66|0
1632122530000|2021-09-20 07:22:10|17353.14|17353.14|17352.2|17352.2|17353.63|17353.63|17352.2|17352.2|0
1632122540000|2021-09-20 07:22:20|17357.32|17357.32|17355.88|17355.88|17357.32|17357.32|17355.88|17355.88|0
1632122550000|2021-09-20 07:22:30|17358.75|17358.75|17359.74|17359.74|17359.74|17359.74|17358.75|17358.75|0
1632122580000|2021-09-20 07:23:00|17358.31|17358.31|17360.14|17360.14|17360.14|17360.14|17358.31|17358.31|0
1632122610000|2021-09-20 07:23:30|17356.88|17356.88|17356.88|17356.88|17356.88|17356.88|17356.88|17356.88|0
1632122620000|2021-09-20 07:23:40|17358.31|17358.31|17359.94|17359.94|17359.94|17359.94|17358.31|17358.31|0
1632122650000|2021-09-20 07:24:10|17360.61|17360.61|17360.61|17360.61|17360.61|17360.61|17360.61|17360.61|0
1632122660000|2021-09-20 07:24:20|17365.07|17365.07|17376.66|17376.66|17376.66|17376.66|17365.07|17365.07|0
1632122670000|2021-09-20 07:24:30|17375.55|17375.55|17380.45|17380.45|17380.45|17380.45|17375.55|17375.55|0
1632122680000|2021-09-20 07:24:40|17383.19|17383.19|17383.19|17383.19|17383.19|17383.19|17383.19|17383.19|0
1632122700000|2021-09-20 07:25:00|17382.27|17382.27|17358.83|17358.83|17382.27|17382.27|17358.83|17358.83|0
1632122710000|2021-09-20 07:25:10|17357.92|17357.92|17357.92|17357.92|17357.92|17357.92|17357.92|17357.92|0
1632122730000|2021-09-20 07:25:30|17357.1|17357.1|17357.1|17357.1|17357.1|17357.1|17357.1|17357.1|0
1632122740000|2021-09-20 07:25:40|17356.69|17356.69|17357.21|17357.21|17357.21|17357.21|17356.22|17356.22|0
1632122750000|2021-09-20 07:25:50|17354.43|17354.43|17342.64|17342.64|17354.43|17354.43|17340.97|17340.97|0
1632122760000|2021-09-20 07:26:00|17344.47|17344.47|17341.88|17341.88|17344.47|17344.47|17340.97|17340.97|0
1632122770000|2021-09-20 07:26:10|17340.94|17340.94|17343.78|17343.78|17343.78|17343.78|17340.94|17340.94|0
1632122780000|2021-09-20 07:26:20|17344.89|17344.89|17348.75|17348.75|17348.75|17348.75|17344.89|17344.89|0
1632122790000|2021-09-20 07:26:30|17346.01|17346.01|17343.55|17343.55|17346.01|17346.01|17343.55|17343.55|0
1632122810000|2021-09-20 07:26:50|17342.56|17342.56|17343.06|17343.06|17343.06|17343.06|17342.56|17342.56|0
1632122820000|2021-09-20 07:27:00|17343.87|17343.87|17341.01|17341.01|17343.87|17343.87|17341.01|17341.01|0
1632122830000|2021-09-20 07:27:10|17342.44|17342.44|17343.87|17343.87|17343.87|17343.87|17342.44|17342.44|0
1632122840000|2021-09-20 07:27:20|17344.34|17344.34|17343.63|17343.63|17344.34|17344.34|17342.07|17342.07|0
1632122850000|2021-09-20 07:27:30|17343.42|17343.42|17343.42|17343.42|17343.42|17343.42|17343.42|17343.42|0
1632122880000|2021-09-20 07:28:00|17343.65|17343.65|17343.65|17343.65|17343.65|17343.65|17340.78|17340.78|0
1632122890000|2021-09-20 07:28:10|17346.51|17346.51|17343.65|17343.65|17346.51|17346.51|17343.65|17343.65|0
1632122920000|2021-09-20 07:28:40|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|17341.82|0
1632122940000|2021-09-20 07:29:00|17335.18|17335.18|17321.26|17321.26|17335.18|17335.18|17321.26|17321.26|0
1632122950000|2021-09-20 07:29:10|17320.79|17320.79|17320.79|17320.79|17320.79|17320.79|17320.79|17320.79|0
1632122970000|2021-09-20 07:29:30|17322.22|17322.22|17319.4|17319.4|17322.22|17322.22|17319.4|17319.4|0
1632123000000|2021-09-20 07:30:00|17320.81|17320.81|17323.67|17323.67|17323.67|17323.67|17320.81|17320.81|0
1632123020000|2021-09-20 07:30:20|17326.54|17326.54|17326.54|17326.54|17326.54|17326.54|17326.54|17326.54|0
1632123040000|2021-09-20 07:30:40|17327.01|17327.01|17327.01|17327.01|17327.01|17327.01|17327.01|17327.01|0
1632123050000|2021-09-20 07:30:50|17326.81|17326.81|17326.81|17326.81|17326.81|17326.81|17326.81|17326.81|0
1632123060000|2021-09-20 07:31:00|17324.56|17324.56|17319.25|17319.25|17324.56|17324.56|17319.25|17319.25|0
1632123070000|2021-09-20 07:31:10|17320.88|17320.88|17320.88|17320.88|17320.88|17320.88|17320.88|17320.88|0
1632123090000|2021-09-20 07:31:30|17321.82|17321.82|17321|17321|17321.82|17321.82|17321|17321|0
1632123100000|2021-09-20 07:31:40|17323.87|17323.87|17322.84|17322.84|17323.87|17323.87|17322.84|17322.84|0
1632123120000|2021-09-20 07:32:00|17323.05|17323.05|17323.05|17323.05|17323.05|17323.05|17323.05|17323.05|0
1632123130000|2021-09-20 07:32:10|17323.99|17323.99|17329.99|17329.99|17329.99|17329.99|17323.99|17323.99|0
1632123140000|2021-09-20 07:32:20|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|17329.08|0
1632123150000|2021-09-20 07:32:30|17328.46|17328.46|17329.69|17329.69|17329.69|17329.69|17328.46|17328.46|0
1632123170000|2021-09-20 07:32:50|17328.66|17328.66|17328.66|17328.66|17328.66|17328.66|17328.66|17328.66|0
1632123180000|2021-09-20 07:33:00|17327.23|17327.23|17326.41|17326.41|17327.23|17327.23|17326.41|17326.41|0
1632123200000|2021-09-20 07:33:20|17325.59|17325.59|17323.65|17323.65|17325.59|17325.59|17323.65|17323.65|0
1632123210000|2021-09-20 07:33:30|17321.77|17321.77|17321.77|17321.77|17321.77|17321.77|17321.77|17321.77|0
1632123220000|2021-09-20 07:33:40|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|17317.99|0
1632123230000|2021-09-20 07:33:50|17316.16|17316.16|17316.16|17316.16|17316.16|17316.16|17316.16|17316.16|0
1632123240000|2021-09-20 07:34:00|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|17315.72|0
1632123250000|2021-09-20 07:34:10|17306.24|17306.24|17307.95|17307.95|17307.95|17307.95|17304.61|17304.61|0
1632123280000|2021-09-20 07:34:40|17317.57|17317.57|17319.4|17319.4|17319.4|17319.4|17317.57|17317.57|0
1632123310000|2021-09-20 07:35:10|17318.48|17318.48|17313.34|17313.34|17318.48|17318.48|17313.34|17313.34|0
1632123340000|2021-09-20 07:35:40|17310.89|17310.89|17308.14|17308.14|17310.89|17310.89|17308.14|17308.14|0
1632123360000|2021-09-20 07:36:00|17306.25|17306.25|17304.2|17304.2|17306.25|17306.25|17304.2|17304.2|0
1632123370000|2021-09-20 07:36:10|17301.42|17301.42|17301.42|17301.42|17301.42|17301.42|17301.42|17301.42|0
1632123390000|2021-09-20 07:36:30|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|17299.8|0
1632123400000|2021-09-20 07:36:40|17298.36|17298.36|17299.92|17299.92|17302.25|17302.25|17298.36|17298.36|0
1632123410000|2021-09-20 07:36:50|17304.19|17304.19|17304.19|17304.19|17304.19|17304.19|17304.19|17304.19|0
1632123420000|2021-09-20 07:37:00|17307.06|17307.06|17311.63|17311.63|17311.63|17311.63|17307.06|17307.06|0
1632123430000|2021-09-20 07:37:10|17309.18|17309.18|17309.18|17309.18|17309.18|17309.18|17309.18|17309.18|0
1632123450000|2021-09-20 07:37:30|17311.41|17311.41|17311.41|17311.41|17311.41|17311.41|17311.41|17311.41|0
1632123460000|2021-09-20 07:37:40|17311.82|17311.82|17311.82|17311.82|17311.82|17311.82|17311.82|17311.82|0
1632123470000|2021-09-20 07:37:50|17313.45|17313.45|17319.84|17319.84|17319.84|17319.84|17313.45|17313.45|0
1632123480000|2021-09-20 07:38:00|17320.79|17320.79|17327.22|17327.22|17327.22|17327.22|17320.79|17320.79|0
1632123490000|2021-09-20 07:38:10|17326.33|17326.33|17327.82|17327.82|17327.82|17327.82|17326.33|17326.33|0
1632123500000|2021-09-20 07:38:20|17328.73|17328.73|17335.37|17335.37|17336.36|17336.36|17328.73|17328.73|0
1632123510000|2021-09-20 07:38:30|17339.13|17339.13|17339.13|17339.13|17339.13|17339.13|17339.13|17339.13|0
1632123520000|2021-09-20 07:38:40|17342.63|17342.63|17344.11|17344.11|17344.11|17344.11|17342.63|17342.63|0
1632123530000|2021-09-20 07:38:50|17344.67|17344.67|17345.06|17345.06|17345.14|17345.14|17343.65|17343.65|0
1632123540000|2021-09-20 07:39:00|17345.98|17345.98|17340.78|17340.78|17346.89|17346.89|17340.78|17340.78|0
1632123550000|2021-09-20 07:39:10|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|17342.21|0
1632123590000|2021-09-20 07:39:50|17341.54|17341.54|17342.94|17342.94|17346.14|17346.14|17341.54|17341.54|0
1632123600000|2021-09-20 07:40:00|17349.4|17349.4|17350.86|17350.86|17350.86|17350.86|17349.4|17349.4|0
1632123610000|2021-09-20 07:40:10|17349.92|17349.92|17355.69|17355.69|17355.69|17355.69|17349.92|17349.92|0
1632123620000|2021-09-20 07:40:20|17354.02|17354.02|17353.52|17353.52|17354.02|17354.02|17352.53|17352.53|0
1632123640000|2021-09-20 07:40:40|17354.95|17354.95|17359.73|17359.73|17359.73|17359.73|17354.95|17354.95|0
1632123650000|2021-09-20 07:40:50|17361.16|17361.16|17362.89|17362.89|17363.71|17363.71|17361.16|17361.16|0
1632123660000|2021-09-20 07:41:00|17361.46|17361.46|17363.83|17363.83|17363.83|17363.83|17361.46|17361.46|0
1632123670000|2021-09-20 07:41:10|17367.91|17367.91|17371.19|17371.19|17372|17372|17366.28|17366.28|0
1632123680000|2021-09-20 07:41:20|17372|17372|17373.44|17373.44|17376.5|17376.5|17372|17372|0
1632123690000|2021-09-20 07:41:30|17375.07|17375.07|17374.6|17374.6|17375.07|17375.07|17374.6|17374.6|0
1632123700000|2021-09-20 07:41:40|17374.39|17374.39|17367.22|17367.22|17376.22|17376.22|17365.79|17365.79|0
1632123710000|2021-09-20 07:41:50|17368.04|17368.04|17367.57|17367.57|17368.04|17368.04|17367.57|17367.57|0
1632123720000|2021-09-20 07:42:00|17364.83|17364.83|17363.19|17363.19|17364.83|17364.83|17363.19|17363.19|0
1632123730000|2021-09-20 07:42:10|17362.28|17362.28|17357.98|17357.98|17362.28|17362.28|17357.98|17357.98|0
1632123740000|2021-09-20 07:42:20|17356.55|17356.55|17356.55|17356.55|17356.55|17356.55|17356.34|17356.34|0
1632123750000|2021-09-20 07:42:30|17353.5|17353.5|17351.15|17351.15|17353.5|17353.5|17351.15|17351.15|0
1632123770000|2021-09-20 07:42:50|17348.18|17348.18|17348.18|17348.18|17348.18|17348.18|17348.18|17348.18|0
1632123780000|2021-09-20 07:43:00|17347.36|17347.36|17347.36|17347.36|17347.36|17347.36|17347.36|17347.36|0
1632123790000|2021-09-20 07:43:10|17345.69|17345.69|17345.69|17345.69|17345.69|17345.69|17345.69|17345.69|0
1632123800000|2021-09-20 07:43:20|17346.1|17346.1|17346.1|17346.1|17346.57|17346.57|17346.1|17346.1|0
1632123830000|2021-09-20 07:43:50|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|17347.51|0
1632123850000|2021-09-20 07:44:10|17350.58|17350.58|17356.74|17356.74|17356.74|17356.74|17350.58|17350.58|0
1632123860000|2021-09-20 07:44:20|17357.36|17357.36|17357.36|17357.36|17357.36|17357.36|17357.36|17357.36|0
1632123870000|2021-09-20 07:44:30|17357.97|17357.97|17360.23|17360.23|17360.23|17360.23|17357.97|17357.97|0
1632123880000|2021-09-20 07:44:40|17359.62|17359.62|17360.85|17360.85|17360.85|17360.85|17359.62|17359.62|0
1632123890000|2021-09-20 07:44:50|17360.36|17360.36|17360.36|17360.36|17360.36|17360.36|17360.36|17360.36|0
1632123900000|2021-09-20 07:45:00|17360.83|17360.83|17360.21|17360.21|17360.83|17360.83|17360.21|17360.21|0
1632123910000|2021-09-20 07:45:10|17359.74|17359.74|17359.27|17359.27|17359.74|17359.74|17359.27|17359.27|0
1632123920000|2021-09-20 07:45:20|17359.74|17359.74|17365.72|17365.72|17365.72|17365.72|17359.74|17359.74|0
1632123930000|2021-09-20 07:45:30|17366.88|17366.88|17371.78|17371.78|17371.78|17371.78|17366.88|17366.88|0
1632123950000|2021-09-20 07:45:50|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|17374.65|0
1632123960000|2021-09-20 07:46:00|17375.2|17375.2|17373.88|17373.88|17376.32|17376.32|17373.77|17373.77|0
1632123970000|2021-09-20 07:46:10|17374.29|17374.29|17369.57|17369.57|17374.29|17374.29|17369.57|17369.57|0
1632123980000|2021-09-20 07:46:20|17363.83|17363.83|17363.83|17363.83|17363.83|17363.83|17363.83|17363.83|0
1632123990000|2021-09-20 07:46:30|17363.16|17363.16|17355.48|17355.48|17363.16|17363.16|17355.48|17355.48|0
1632124030000|2021-09-20 07:47:10|17351.39|17351.39|17351.39|17351.39|17351.39|17351.39|17351.39|17351.39|0
1632124040000|2021-09-20 07:47:20|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|17353.22|0
1632124050000|2021-09-20 07:47:30|17354.13|17354.13|17354.36|17354.36|17354.36|17354.36|17354.13|17354.13|0
1632124060000|2021-09-20 07:47:40|17355.99|17355.99|17355.99|17355.99|17355.99|17355.99|17355.99|17355.99|0
1632124080000|2021-09-20 07:48:00|17360.23|17360.23|17361.07|17361.07|17362.48|17362.48|17360.23|17360.23|0
1632124090000|2021-09-20 07:48:10|17362.56|17362.56|17362.11|17362.11|17362.56|17362.56|17361.62|17361.62|0
1632124100000|2021-09-20 07:48:20|17365.77|17365.77|17365.77|17365.77|17365.77|17365.77|17365.77|17365.77|0
1632124120000|2021-09-20 07:48:40|17366.58|17366.58|17366.58|17366.58|17366.58|17366.58|17366.58|17366.58|0
1632124130000|2021-09-20 07:48:50|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|0
1632124140000|2021-09-20 07:49:00|17370.04|17370.04|17370.04|17370.04|17370.04|17370.04|17370.04|17370.04|0
1632124150000|2021-09-20 07:49:10|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|17371.48|0
1632124160000|2021-09-20 07:49:20|17369.03|17369.03|17367.59|17367.59|17369.03|17369.03|17366.78|17366.78|0
1632124170000|2021-09-20 07:49:30|17368.71|17368.71|17369.82|17369.82|17369.82|17369.82|17368.71|17368.71|0
1632124190000|2021-09-20 07:49:50|17366.98|17366.98|17364.24|17364.24|17366.98|17366.98|17364.24|17364.24|0
1632124200000|2021-09-20 07:50:00|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|0
1632124210000|2021-09-20 07:50:10|17361.81|17361.81|17352.23|17352.23|17361.81|17361.81|17352.23|17352.23|0
1632124220000|2021-09-20 07:50:20|17351.62|17351.62|17348.8|17348.8|17351.62|17351.62|17348.8|17348.8|0
1632124230000|2021-09-20 07:50:30|17348.32|17348.32|17340.73|17340.73|17348.32|17348.32|17340.73|17340.73|0
1632124240000|2021-09-20 07:50:40|17340.23|17340.23|17340.7|17340.7|17340.7|17340.7|17340.23|17340.23|0
1632124260000|2021-09-20 07:51:00|17341.26|17341.26|17342.2|17342.2|17342.2|17342.2|17341.26|17341.26|0
1632124290000|2021-09-20 07:51:30|17335.74|17335.74|17334.83|17334.83|17335.74|17335.74|17334.83|17334.83|0
1632124300000|2021-09-20 07:51:40|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|17333.4|0
1632124310000|2021-09-20 07:51:50|17333.85|17333.85|17333.85|17333.85|17333.85|17333.85|17333.85|17333.85|0
1632124340000|2021-09-20 07:52:20|17335.67|17335.67|17336.59|17336.59|17336.59|17336.59|17335.67|17335.67|0
1632124370000|2021-09-20 07:52:50|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|17336.36|0
1632124390000|2021-09-20 07:53:10|17330.63|17330.63|17313.59|17313.59|17330.63|17330.63|17313.59|17313.59|0
1632124400000|2021-09-20 07:53:20|17312.68|17312.68|17310.83|17310.83|17312.68|17312.68|17310.83|17310.83|0
1632124410000|2021-09-20 07:53:30|17310.61|17310.61|17309.99|17309.99|17310.61|17310.61|17309.99|17309.99|0
1632124420000|2021-09-20 07:53:40|17310.2|17310.2|17307.14|17307.14|17310.41|17310.41|17307.14|17307.14|0
1632124430000|2021-09-20 07:53:50|17306.69|17306.69|17305.26|17305.26|17306.69|17306.69|17305.26|17305.26|0
1632124440000|2021-09-20 07:54:00|17305.05|17305.05|17294|17294|17306.54|17306.54|17294|17294|0
1632124450000|2021-09-20 07:54:10|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|17293.59|0
1632124460000|2021-09-20 07:54:20|17291.14|17291.14|17291.14|17291.14|17291.14|17291.14|17291.14|17291.14|0
1632124470000|2021-09-20 07:54:30|17282.32|17282.32|17276.46|17276.46|17282.32|17282.32|17276.46|17276.46|0
1632124480000|2021-09-20 07:54:40|17275.52|17275.52|17275.52|17275.52|17275.52|17275.52|17275.52|17275.52|0
1632124490000|2021-09-20 07:54:50|17274.6|17274.6|17281.31|17281.31|17281.31|17281.31|17274.6|17274.6|0
1632124500000|2021-09-20 07:55:00|17282.74|17282.74|17280.37|17280.37|17282.74|17282.74|17280.37|17280.37|0
1632124510000|2021-09-20 07:55:10|17278.64|17278.64|17277.65|17277.65|17278.64|17278.64|17277.65|17277.65|0
1632124540000|2021-09-20 07:55:40|17276.65|17276.65|17278.23|17278.23|17278.64|17278.64|17276.65|17276.65|0
1632124560000|2021-09-20 07:56:00|17272.5|17272.5|17268.79|17268.79|17272.5|17272.5|17266.96|17266.96|0
1632124600000|2021-09-20 07:56:40|17269.73|17269.73|17269.73|17269.73|17269.73|17269.73|17269.73|17269.73|0
1632124620000|2021-09-20 07:57:00|17266.9|17266.9|17264.67|17264.67|17266.9|17266.9|17264.67|17264.67|0
1632124660000|2021-09-20 07:57:40|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|0
1632124670000|2021-09-20 07:57:50|17262.27|17262.27|17262.27|17262.27|17262.27|17262.27|17262.27|17262.27|0
1632124680000|2021-09-20 07:58:00|17261.46|17261.46|17263.7|17263.7|17265.14|17265.14|17261.46|17261.46|0
1632124690000|2021-09-20 07:58:10|17264.52|17264.52|17264.52|17264.52|17264.52|17264.52|17264.52|17264.52|0
1632124720000|2021-09-20 07:58:40|17267.16|17267.16|17267.16|17267.16|17267.16|17267.16|17267.16|17267.16|0
1632124730000|2021-09-20 07:58:50|17268.58|17268.58|17268.38|17268.38|17270.01|17270.01|17268.38|17268.38|0
1632124740000|2021-09-20 07:59:00|17266.96|17266.96|17261.8|17261.8|17266.96|17266.96|17261.8|17261.8|0
1632124750000|2021-09-20 07:59:10|17259.35|17259.35|17257.47|17257.47|17259.35|17259.35|17257.47|17257.47|0
1632124780000|2021-09-20 07:59:40|17257.92|17257.92|17257.92|17257.92|17257.92|17257.92|17257.92|17257.92|0
1632124790000|2021-09-20 07:59:50|17256.98|17256.98|17256.98|17256.98|17256.98|17256.98|17256.98|17256.98|0
1632124800000|2021-09-20 08:00:00|17263.11|17263.11|17263.03|17263.03|17263.72|17263.72|17263.03|17263.03|0
1632124810000|2021-09-20 08:00:10|17260.16|17260.16|17260.57|17260.57|17260.57|17260.57|17258.18|17258.18|0
1632124830000|2021-09-20 08:00:30|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|17260.16|0
1632124860000|2021-09-20 08:01:00|17259.22|17259.22|17252.65|17252.65|17259.22|17259.22|17252.65|17252.65|0
1632124870000|2021-09-20 08:01:10|17250.17|17250.17|17246.69|17246.69|17252.65|17252.65|17246.69|17246.69|0
1632124880000|2021-09-20 08:01:20|17245.26|17245.26|17240.44|17240.44|17245.26|17245.26|17237.46|17237.46|0
1632124890000|2021-09-20 08:01:30|17239.94|17239.94|17235.86|17235.86|17239.94|17239.94|17235.86|17235.86|0
1632124900000|2021-09-20 08:01:40|17235.45|17235.45|17234.63|17234.63|17235.45|17235.45|17234.63|17234.63|0
1632124920000|2021-09-20 08:02:00|17235.45|17235.45|17238.55|17238.55|17238.55|17238.55|17235.45|17235.45|0
1632125010000|2021-09-20 08:03:30|17240.18|17240.18|17240.18|17240.18|17240.18|17240.18|17240.18|17240.18|0
1632125020000|2021-09-20 08:03:40|17239.27|17239.27|17243.14|17243.14|17243.14|17243.14|17239.27|17239.27|0
1632125030000|2021-09-20 08:03:50|17244.06|17244.06|17250.13|17250.13|17250.63|17250.63|17244.06|17244.06|0
1632125050000|2021-09-20 08:04:10|17251.05|17251.05|17256.25|17256.25|17256.25|17256.25|17251.05|17251.05|0
1632125060000|2021-09-20 08:04:20|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|17258.07|0
1632125070000|2021-09-20 08:04:30|17256.66|17256.66|17261.58|17261.58|17261.58|17261.58|17256.66|17256.66|0
1632125080000|2021-09-20 08:04:40|17260.76|17260.76|17263.63|17263.63|17263.63|17263.63|17260.76|17260.76|0
1632125100000|2021-09-20 08:05:00|17263.16|17263.16|17260.81|17260.81|17263.16|17263.16|17260.81|17260.81|0
1632125110000|2021-09-20 08:05:10|17262.24|17262.24|17262.24|17262.24|17262.24|17262.24|17262.24|17262.24|0
1632125120000|2021-09-20 08:05:20|17261.77|17261.77|17261.77|17261.77|17261.77|17261.77|17261.77|17261.77|0
1632125130000|2021-09-20 08:05:30|17263.41|17263.41|17261.42|17261.42|17263.41|17263.41|17261.42|17261.42|0
1632125140000|2021-09-20 08:05:40|17260.6|17260.6|17260.6|17260.6|17260.6|17260.6|17260.6|17260.6|0
1632125150000|2021-09-20 08:05:50|17259.17|17259.17|17258.64|17258.64|17259.17|17259.17|17258.17|17258.17|0
1632125160000|2021-09-20 08:06:00|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|0
1632125170000|2021-09-20 08:06:10|17257.04|17257.04|17258.7|17258.7|17258.7|17258.7|17257.04|17257.04|0
1632125180000|2021-09-20 08:06:20|17260.52|17260.52|17261.96|17261.96|17261.96|17261.96|17260.52|17260.52|0
1632125190000|2021-09-20 08:06:30|17262.77|17262.77|17264.44|17264.44|17264.44|17264.44|17262.77|17262.77|0
1632125210000|2021-09-20 08:06:50|17265.61|17265.61|17273.57|17273.57|17273.57|17273.57|17265.61|17265.61|0
1632125220000|2021-09-20 08:07:00|17274.73|17274.73|17273.95|17273.95|17276.4|17276.4|17273.95|17273.95|0
1632125230000|2021-09-20 08:07:10|17274.44|17274.44|17274.44|17274.44|17274.44|17274.44|17274.44|17274.44|0
1632125250000|2021-09-20 08:07:30|17273.01|17273.01|17273.01|17273.01|17273.01|17273.01|17273.01|17273.01|0
1632125280000|2021-09-20 08:08:00|17273.51|17273.51|17273.51|17273.51|17273.51|17273.51|17273.51|17273.51|0
1632125290000|2021-09-20 08:08:10|17274.32|17274.32|17274.32|17274.32|17274.32|17274.32|17274.32|17274.32|0
1632125310000|2021-09-20 08:08:30|17275.49|17275.49|17275.02|17275.02|17275.49|17275.49|17275.02|17275.02|0
1632125320000|2021-09-20 08:08:40|17276.43|17276.43|17277.92|17277.92|17277.92|17277.92|17276.43|17276.43|0
1632125330000|2021-09-20 08:08:50|17277.42|17277.42|17279.32|17279.32|17279.32|17279.32|17277.42|17277.42|0
1632125340000|2021-09-20 08:09:00|17284.76|17284.76|17286|17286|17286|17286|17284.76|17284.76|0
1632125350000|2021-09-20 08:09:10|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|0
1632125360000|2021-09-20 08:09:20|17287.82|17287.82|17284.23|17284.23|17287.82|17287.82|17284.23|17284.23|0
1632125370000|2021-09-20 08:09:30|17286.98|17286.98|17286.98|17286.98|17286.98|17286.98|17286.98|17286.98|0
1632125380000|2021-09-20 08:09:40|17285.54|17285.54|17290.44|17290.44|17290.44|17290.44|17285.54|17285.54|0
1632125390000|2021-09-20 08:09:50|17291.78|17291.78|17292.7|17292.7|17292.7|17292.7|17291.78|17291.78|0
1632125400000|2021-09-20 08:10:00|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|0
1632125410000|2021-09-20 08:10:10|17291.06|17291.06|17285.12|17285.12|17291.06|17291.06|17285.12|17285.12|0
1632125420000|2021-09-20 08:10:20|17284.65|17284.65|17280.62|17280.62|17284.65|17284.65|17280.62|17280.62|0
1632125430000|2021-09-20 08:10:30|17277.36|17277.36|17276.89|17276.89|17277.36|17277.36|17276.89|17276.89|0
1632125440000|2021-09-20 08:10:40|17277.36|17277.36|17276.5|17276.5|17278.17|17278.17|17276.5|17276.5|0
1632125450000|2021-09-20 08:10:50|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|17277.32|0
1632125460000|2021-09-20 08:11:00|17276.7|17276.7|17275.03|17275.03|17276.7|17276.7|17275.03|17275.03|0
1632125470000|2021-09-20 08:11:10|17277.26|17277.26|17276.79|17276.79|17277.26|17277.26|17276.79|17276.79|0
1632125480000|2021-09-20 08:11:20|17278.22|17278.22|17278.22|17278.22|17278.22|17278.22|17278.22|17278.22|0
1632125490000|2021-09-20 08:11:30|17276.79|17276.79|17275.8|17275.8|17276.79|17276.79|17275.8|17275.8|0
1632125500000|2021-09-20 08:11:40|17275.38|17275.38|17275.38|17275.38|17275.38|17275.38|17275.38|17275.38|0
1632125530000|2021-09-20 08:12:10|17274.57|17274.57|17273.14|17273.14|17274.57|17274.57|17273.14|17273.14|0
1632125550000|2021-09-20 08:12:30|17272.32|17272.32|17272.32|17272.32|17272.32|17272.32|17272.32|17272.32|0
1632125580000|2021-09-20 08:13:00|17273.14|17273.14|17273.14|17273.14|17273.14|17273.14|17273.14|17273.14|0
1632125590000|2021-09-20 08:13:10|17271.7|17271.7|17271.7|17271.7|17271.7|17271.7|17271.7|17271.7|0
1632125610000|2021-09-20 08:13:30|17272.37|17272.37|17272.37|17272.37|17272.37|17272.37|17272.37|17272.37|0
1632125620000|2021-09-20 08:13:40|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|0
1632125630000|2021-09-20 08:13:50|17269.88|17269.88|17268.05|17268.05|17269.88|17269.88|17268.05|17268.05|0
1632125650000|2021-09-20 08:14:10|17267.55|17267.55|17267.55|17267.55|17267.55|17267.55|17267.55|17267.55|0
1632125660000|2021-09-20 08:14:20|17266.12|17266.12|17264.36|17264.36|17266.12|17266.12|17264.36|17264.36|0
1632125690000|2021-09-20 08:14:50|17263.54|17263.54|17264.01|17264.01|17264.01|17264.01|17263.54|17263.54|0
1632125700000|2021-09-20 08:15:00|17265.42|17265.42|17268.68|17268.68|17268.68|17268.68|17265.42|17265.42|0
1632125710000|2021-09-20 08:15:10|17270.11|17270.11|17269.14|17269.14|17270.11|17270.11|17268.67|17268.67|0
1632125720000|2021-09-20 08:15:20|17268.67|17268.67|17268.2|17268.2|17268.67|17268.67|17268.2|17268.2|0
1632125730000|2021-09-20 08:15:30|17268|17268|17268|17268|17268|17268|17268|17268|0
1632125740000|2021-09-20 08:15:40|17262.16|17262.16|17261.69|17261.69|17262.16|17262.16|17261.69|17261.69|0
1632125760000|2021-09-20 08:16:00|17261.9|17261.9|17259.32|17259.32|17261.9|17261.9|17259.32|17259.32|0
1632125770000|2021-09-20 08:16:10|17258.21|17258.21|17258.21|17258.21|17258.21|17258.21|17258.21|17258.21|0
1632125780000|2021-09-20 08:16:20|17259.12|17259.12|17260.55|17260.55|17260.55|17260.55|17259.12|17259.12|0
1632125790000|2021-09-20 08:16:30|17261.98|17261.98|17262.19|17262.19|17262.19|17262.19|17261.98|17261.98|0
1632125820000|2021-09-20 08:17:00|17263.13|17263.13|17265.97|17265.97|17265.97|17265.97|17263.13|17263.13|0
1632125840000|2021-09-20 08:17:20|17266.18|17266.18|17266.18|17266.18|17266.18|17266.18|17266.18|17266.18|0
1632125850000|2021-09-20 08:17:30|17265.97|17265.97|17265.77|17265.77|17266.18|17266.18|17265.77|17265.77|0
1632125860000|2021-09-20 08:17:40|17267.2|17267.2|17271.23|17271.23|17271.23|17271.23|17267.2|17267.2|0
1632125870000|2021-09-20 08:17:50|17271.9|17271.9|17271.9|17271.9|17271.9|17271.9|17271.9|17271.9|0
1632125880000|2021-09-20 08:18:00|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|0
1632125890000|2021-09-20 08:18:10|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|17270.19|0
1632125900000|2021-09-20 08:18:20|17269.37|17269.37|17269.37|17269.37|17269.37|17269.37|17269.37|17269.37|0
1632125910000|2021-09-20 08:18:30|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|17268.55|0
1632125920000|2021-09-20 08:18:40|17268.35|17268.35|17265.78|17265.78|17268.35|17268.35|17265.78|17265.78|0
1632125930000|2021-09-20 08:18:50|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|17264.88|0
1632125940000|2021-09-20 08:19:00|17264.07|17264.07|17264.07|17264.07|17264.07|17264.07|17264.07|17264.07|0
1632125960000|2021-09-20 08:19:20|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|0
1632125970000|2021-09-20 08:19:30|17267.53|17267.53|17269.42|17269.42|17269.42|17269.42|17267.53|17267.53|0
1632126000000|2021-09-20 08:20:00|17269.62|17269.62|17269.62|17269.62|17269.62|17269.62|17269.62|17269.62|0
1632126010000|2021-09-20 08:20:10|17268.71|17268.71|17268.71|17268.71|17268.71|17268.71|17268.71|17268.71|0
1632126020000|2021-09-20 08:20:20|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|17267.27|0
1632126040000|2021-09-20 08:20:40|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|17272.19|0
1632126050000|2021-09-20 08:20:50|17273.01|17273.01|17274.44|17274.44|17274.44|17274.44|17273.01|17273.01|0
1632126060000|2021-09-20 08:21:00|17273.03|17273.03|17273.03|17273.03|17273.03|17273.03|17272.56|17272.56|0
1632126070000|2021-09-20 08:21:10|17272.83|17272.83|17270.06|17270.06|17273.74|17273.74|17270.06|17270.06|0
1632126090000|2021-09-20 08:21:30|17268.65|17268.65|17268.65|17268.65|17268.65|17268.65|17268.65|17268.65|0
1632126100000|2021-09-20 08:21:40|17269.12|17269.12|17276.76|17276.76|17276.76|17276.76|17269.12|17269.12|0
1632126110000|2021-09-20 08:21:50|17277.23|17277.23|17277.23|17277.23|17277.23|17277.23|17277.23|17277.23|0
1632126120000|2021-09-20 08:22:00|17278.34|17278.34|17281.69|17281.69|17281.69|17281.69|17278.34|17278.34|0
1632126130000|2021-09-20 08:22:10|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|17284.96|0
1632126150000|2021-09-20 08:22:30|17287.72|17287.72|17286.78|17286.78|17287.72|17287.72|17285.97|17285.97|0
1632126180000|2021-09-20 08:23:00|17290.04|17290.04|17290.54|17290.54|17290.54|17290.54|17290.04|17290.04|0
1632126190000|2021-09-20 08:23:10|17292.8|17292.8|17289.88|17289.88|17294.43|17294.43|17289.88|17289.88|0
1632126200000|2021-09-20 08:23:20|17291|17291|17292.41|17292.41|17292.41|17292.41|17291|17291|0
1632126210000|2021-09-20 08:23:30|17292.86|17292.86|17292.86|17292.86|17292.86|17292.86|17292.86|17292.86|0
1632126220000|2021-09-20 08:23:40|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|0
1632126240000|2021-09-20 08:24:00|17294.49|17294.49|17295.96|17295.96|17296.98|17296.98|17294.49|17294.49|0
1632126270000|2021-09-20 08:24:30|17299.27|17299.27|17304.64|17304.64|17304.64|17304.64|17299.27|17299.27|0
1632126290000|2021-09-20 08:24:50|17305.09|17305.09|17305.09|17305.09|17305.09|17305.09|17305.09|17305.09|0
1632126310000|2021-09-20 08:25:10|17305.91|17305.91|17304.23|17304.23|17305.91|17305.91|17304.23|17304.23|0
1632126320000|2021-09-20 08:25:20|17303.74|17303.74|17302.3|17302.3|17303.74|17303.74|17302.3|17302.3|0
1632126340000|2021-09-20 08:25:40|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|17303.24|0
1632126360000|2021-09-20 08:26:00|17304.88|17304.88|17299.89|17299.89|17304.88|17304.88|17299.89|17299.89|0
1632126370000|2021-09-20 08:26:10|17299.42|17299.42|17297.99|17297.99|17299.42|17299.42|17297.99|17297.99|0
1632126380000|2021-09-20 08:26:20|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|17299.42|0
1632126390000|2021-09-20 08:26:30|17298.6|17298.6|17298.6|17298.6|17298.6|17298.6|17298.6|17298.6|0
1632126400000|2021-09-20 08:26:40|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|17300.04|0
1632126430000|2021-09-20 08:27:10|17299.22|17299.22|17300.04|17300.04|17300.04|17300.04|17299.22|17299.22|0
1632126440000|2021-09-20 08:27:20|17302.9|17302.9|17310.62|17310.62|17310.62|17310.62|17302.9|17302.9|0
1632126450000|2021-09-20 08:27:30|17312.05|17312.05|17310.62|17310.62|17312.05|17312.05|17310.62|17310.62|0
1632126460000|2021-09-20 08:27:40|17312.45|17312.45|17313.56|17313.56|17313.56|17313.56|17312.45|17312.45|0
1632126470000|2021-09-20 08:27:50|17314.38|17314.38|17314.38|17314.38|17314.38|17314.38|17314.38|17314.38|0
1632126490000|2021-09-20 08:28:10|17315.29|17315.29|17325.23|17325.23|17325.23|17325.23|17315.29|17315.29|0
1632126500000|2021-09-20 08:28:20|17325.67|17325.67|17328.5|17328.5|17328.5|17328.5|17325.67|17325.67|0
1632126510000|2021-09-20 08:28:30|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|0
1632126520000|2021-09-20 08:28:40|17331.29|17331.29|17339.21|17339.21|17339.21|17339.21|17331.29|17331.29|0
1632126530000|2021-09-20 08:28:50|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|0
1632126540000|2021-09-20 08:29:00|17343.25|17343.25|17350.09|17350.09|17350.09|17350.09|17342.93|17342.93|0
1632126560000|2021-09-20 08:29:20|17349.2|17349.2|17352.85|17352.85|17352.85|17352.85|17349.2|17349.2|0
1632126570000|2021-09-20 08:29:30|17353.79|17353.79|17349.49|17349.49|17353.79|17353.79|17349.49|17349.49|0
1632126590000|2021-09-20 08:29:50|17350.43|17350.43|17350.43|17350.43|17350.43|17350.43|17350.43|17350.43|0
1632126630000|2021-09-20 08:30:30|17347.57|17347.57|17343.17|17343.17|17347.57|17347.57|17343.17|17343.17|0
1632126650000|2021-09-20 08:30:50|17342.35|17342.35|17342.35|17342.35|17342.35|17342.35|17342.35|17342.35|0
1632126660000|2021-09-20 08:31:00|17340.45|17340.45|17339.63|17339.63|17340.45|17340.45|17339.63|17339.63|0
1632126670000|2021-09-20 08:31:10|17338.2|17338.2|17338.2|17338.2|17338.2|17338.2|17338.2|17338.2|0
1632126680000|2021-09-20 08:31:20|17337.73|17337.73|17337.73|17337.73|17337.73|17337.73|17337.73|17337.73|0
1632126710000|2021-09-20 08:31:50|17337.51|17337.51|17326.88|17326.88|17337.51|17337.51|17326.88|17326.88|0
1632126720000|2021-09-20 08:32:00|17324.89|17324.89|17328.1|17328.1|17328.1|17328.1|17324.39|17324.39|0
1632126740000|2021-09-20 08:32:20|17327.48|17327.48|17327.48|17327.48|17327.48|17327.48|17327.48|17327.48|0
1632126760000|2021-09-20 08:32:40|17327.67|17327.67|17327.67|17327.67|17327.67|17327.67|17327.67|17327.67|0
1632126790000|2021-09-20 08:33:10|17328.59|17328.59|17332.48|17332.48|17332.53|17332.53|17328.59|17328.59|0
1632126800000|2021-09-20 08:33:20|17333.04|17333.04|17335.91|17335.91|17335.91|17335.91|17333.04|17333.04|0
1632126810000|2021-09-20 08:33:30|17338.36|17338.36|17337.54|17337.54|17338.36|17338.36|17337.54|17337.54|0
1632126820000|2021-09-20 08:33:40|17339.37|17339.37|17347.52|17347.52|17347.52|17347.52|17339.37|17339.37|0
1632126830000|2021-09-20 08:33:50|17352.42|17352.42|17353.23|17353.23|17353.23|17353.23|17352.42|17352.42|0
1632126850000|2021-09-20 08:34:10|17351.41|17351.41|17360.29|17360.29|17360.29|17360.29|17350.49|17350.49|0
1632126860000|2021-09-20 08:34:20|17361.21|17361.21|17361.21|17361.21|17361.21|17361.21|17361.21|17361.21|0
1632126870000|2021-09-20 08:34:30|17366.94|17366.94|17366.94|17366.94|17366.94|17366.94|17366.94|17366.94|0
1632126880000|2021-09-20 08:34:40|17368.37|17368.37|17368.37|17368.37|17368.37|17368.37|17368.37|17368.37|0
1632126890000|2021-09-20 08:34:50|17369.54|17369.54|17384.01|17384.01|17384.01|17384.01|17369.54|17369.54|0
1632126900000|2021-09-20 08:35:00|17383.95|17383.95|17386.47|17386.47|17386.47|17386.47|17383.95|17383.95|0
1632126910000|2021-09-20 08:35:10|17386.94|17386.94|17386.94|17386.94|17386.94|17386.94|17386.94|17386.94|0
1632126920000|2021-09-20 08:35:20|17386.47|17386.47|17386.47|17386.47|17386.47|17386.47|17386.47|17386.47|0
1632126940000|2021-09-20 08:35:40|17385.55|17385.55|17386.47|17386.47|17386.47|17386.47|17385.55|17385.55|0
1632126980000|2021-09-20 08:36:20|17388.2|17388.2|17386.76|17386.76|17388.2|17388.2|17386.76|17386.76|0
1632126990000|2021-09-20 08:36:30|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|17385.33|0
1632127000000|2021-09-20 08:36:40|17384.92|17384.92|17385.86|17385.86|17385.86|17385.86|17384.92|17384.92|0
1632127010000|2021-09-20 08:36:50|17385.04|17385.04|17385.04|17385.04|17385.04|17385.04|17385.04|17385.04|0
1632127020000|2021-09-20 08:37:00|17386.48|17386.48|17387.91|17387.91|17387.91|17387.91|17386.48|17386.48|0
1632127040000|2021-09-20 08:37:20|17389.34|17389.34|17389.34|17389.34|17389.34|17389.34|17389.34|17389.34|0
1632127050000|2021-09-20 08:37:30|17388.43|17388.43|17388.43|17388.43|17388.43|17388.43|17388.43|17388.43|0
1632127060000|2021-09-20 08:37:40|17387|17387|17386.5|17386.5|17387.22|17387.22|17385.88|17385.88|0
1632127070000|2021-09-20 08:37:50|17384.67|17384.67|17385.58|17385.58|17385.58|17385.58|17384.67|17384.67|0
1632127080000|2021-09-20 08:38:00|17386.5|17386.5|17387.66|17387.66|17387.66|17387.66|17385.56|17385.56|0
1632127090000|2021-09-20 08:38:10|17387.86|17387.86|17387.86|17387.86|17387.86|17387.86|17387.86|17387.86|0
1632127100000|2021-09-20 08:38:20|17386.75|17386.75|17386.13|17386.13|17386.75|17386.75|17386.13|17386.13|0
1632127140000|2021-09-20 08:39:00|17387.05|17387.05|17384.7|17384.7|17387.05|17387.05|17384.7|17384.7|0
1632127150000|2021-09-20 08:39:10|17384.14|17384.14|17386.13|17386.13|17386.13|17386.13|17384.14|17384.14|0
1632127160000|2021-09-20 08:39:20|17387.57|17387.57|17387.57|17387.57|17387.57|17387.57|17387.57|17387.57|0
1632127170000|2021-09-20 08:39:30|17386.13|17386.13|17384.72|17384.72|17386.13|17386.13|17384.72|17384.72|0
1632127190000|2021-09-20 08:39:50|17383.09|17383.09|17382.68|17382.68|17383.09|17383.09|17382.68|17382.68|0
1632127200000|2021-09-20 08:40:00|17382.12|17382.12|17377.7|17377.7|17382.12|17382.12|17377.7|17377.7|0
1632127210000|2021-09-20 08:40:10|17376.76|17376.76|17377.46|17377.46|17377.46|17377.46|17376.29|17376.29|0
1632127220000|2021-09-20 08:40:20|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|0
1632127240000|2021-09-20 08:40:40|17377.5|17377.5|17377.5|17377.5|17377.5|17377.5|17377.5|17377.5|0
1632127250000|2021-09-20 08:40:50|17378.31|17378.31|17376.94|17376.94|17378.31|17378.31|17376.72|17376.72|0
1632127260000|2021-09-20 08:41:00|17377.15|17377.15|17378.19|17378.19|17378.19|17378.19|17374.4|17374.4|0
1632127270000|2021-09-20 08:41:10|17377.38|17377.38|17379.74|17379.74|17379.74|17379.74|17377.38|17377.38|0
1632127280000|2021-09-20 08:41:20|17380.56|17380.56|17378.52|17378.52|17380.77|17380.77|17378.52|17378.52|0
1632127290000|2021-09-20 08:41:30|17378.31|17378.31|17384.43|17384.43|17384.43|17384.43|17378.11|17378.11|0
1632127310000|2021-09-20 08:41:50|17385.25|17385.25|17386.66|17386.66|17387.13|17387.13|17385.25|17385.25|0
1632127320000|2021-09-20 08:42:00|17393.71|17393.71|17398.16|17398.16|17398.16|17398.16|17393.71|17393.71|0
1632127330000|2021-09-20 08:42:10|17399.65|17399.65|17406.98|17406.98|17406.98|17406.98|17399.65|17399.65|0
1632127350000|2021-09-20 08:42:30|17405.35|17405.35|17401.57|17401.57|17405.35|17405.35|17401.57|17401.57|0
1632127380000|2021-09-20 08:43:00|17400.75|17400.75|17400.75|17400.75|17400.75|17400.75|17400.75|17400.75|0
1632127390000|2021-09-20 08:43:10|17401.57|17401.57|17404.43|17404.43|17404.43|17404.43|17401.57|17401.57|0
1632127400000|2021-09-20 08:43:20|17406.08|17406.08|17406.08|17406.08|17406.08|17406.08|17406.08|17406.08|0
1632127410000|2021-09-20 08:43:30|17409.24|17409.24|17409.24|17409.24|17409.24|17409.24|17409.24|17409.24|0
1632127420000|2021-09-20 08:43:40|17409.69|17409.69|17409.69|17409.69|17409.69|17409.69|17409.69|17409.69|0
1632127430000|2021-09-20 08:43:50|17409.46|17409.46|17410.02|17410.02|17410.02|17410.02|17409.46|17409.46|0
1632127440000|2021-09-20 08:44:00|17408.19|17408.19|17408.32|17408.32|17409.31|17409.31|17408.19|17408.19|0
1632127450000|2021-09-20 08:44:10|17407.87|17407.87|17407.87|17407.87|17407.87|17407.87|17407.87|17407.87|0
1632127480000|2021-09-20 08:44:40|17406.24|17406.24|17406.24|17406.24|17406.24|17406.24|17406.24|17406.24|0
1632127490000|2021-09-20 08:44:50|17402.58|17402.58|17407.15|17407.15|17407.15|17407.15|17402.58|17402.58|0
1632127500000|2021-09-20 08:45:00|17403.69|17403.69|17398.97|17398.97|17403.69|17403.69|17398.97|17398.97|0
1632127510000|2021-09-20 08:45:10|17399.88|17399.88|17404.04|17404.04|17404.04|17404.04|17399.88|17399.88|0
1632127530000|2021-09-20 08:45:30|17401.17|17401.17|17401.17|17401.17|17401.17|17401.17|17401.17|17401.17|0
1632127560000|2021-09-20 08:46:00|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|17402.07|0
1632127570000|2021-09-20 08:46:10|17402.56|17402.56|17411.22|17411.22|17411.22|17411.22|17402.56|17402.56|0
1632127580000|2021-09-20 08:46:20|17417.22|17417.22|17417.22|17417.22|17417.22|17417.22|17417.22|17417.22|0
1632127600000|2021-09-20 08:46:40|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|0
1632127610000|2021-09-20 08:46:50|17417.94|17417.94|17417.94|17417.94|17417.94|17417.94|17417.94|17417.94|0
1632127620000|2021-09-20 08:47:00|17417.03|17417.03|17417.03|17417.03|17417.03|17417.03|17417.03|17417.03|0
1632127630000|2021-09-20 08:47:10|17417.94|17417.94|17419.93|17419.93|17419.93|17419.93|17417.94|17417.94|0
1632127640000|2021-09-20 08:47:20|17420.75|17420.75|17420.65|17420.65|17420.75|17420.75|17419.83|17419.83|0
1632127660000|2021-09-20 08:47:40|17421.64|17421.64|17421.64|17421.64|17421.64|17421.64|17421.64|17421.64|0
1632127680000|2021-09-20 08:48:00|17422.11|17422.11|17410.71|17410.71|17422.11|17422.11|17410.71|17410.71|0
1632127690000|2021-09-20 08:48:10|17410.24|17410.24|17409.68|17409.68|17410.24|17410.24|17409.68|17409.68|0
1632127700000|2021-09-20 08:48:20|17408.05|17408.05|17409.48|17409.48|17409.48|17409.48|17408.05|17408.05|0
1632127710000|2021-09-20 08:48:30|17408.57|17408.57|17408.57|17408.57|17408.57|17408.57|17408.57|17408.57|0
1632127730000|2021-09-20 08:48:50|17408.01|17408.01|17408.01|17408.01|17408.01|17408.01|17408.01|17408.01|0
1632127790000|2021-09-20 08:49:50|17407.34|17407.34|17408.25|17408.25|17408.25|17408.25|17407.34|17407.34|0
1632127810000|2021-09-20 08:50:10|17411.36|17411.36|17416.58|17416.58|17416.58|17416.58|17411.36|17411.36|0
1632127830000|2021-09-20 08:50:30|17417.57|17417.57|17417.57|17417.57|17417.57|17417.57|17417.57|17417.57|0
1632127840000|2021-09-20 08:50:40|17419.4|17419.4|17420.34|17420.34|17420.34|17420.34|17419.4|17419.4|0
1632127850000|2021-09-20 08:50:50|17421.01|17421.01|17419.18|17419.18|17421.01|17421.01|17419.18|17419.18|0
1632127860000|2021-09-20 08:51:00|17420.09|17420.09|17426.96|17426.96|17426.96|17426.96|17420.09|17420.09|0
1632127880000|2021-09-20 08:51:20|17428.39|17428.39|17428.39|17428.39|17428.39|17428.39|17428.39|17428.39|0
1632127890000|2021-09-20 08:51:30|17427.77|17427.77|17427.77|17427.77|17427.77|17427.77|17427.77|17427.77|0
1632127900000|2021-09-20 08:51:40|17426.34|17426.34|17425.89|17425.89|17426.34|17426.34|17425.89|17425.89|0
1632127910000|2021-09-20 08:51:50|17421.62|17421.62|17416.74|17416.74|17421.62|17421.62|17416.19|17416.19|0
1632127920000|2021-09-20 08:52:00|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|0
1632127930000|2021-09-20 08:52:10|17418.99|17418.99|17418.99|17418.99|17418.99|17418.99|17418.99|17418.99|0
1632127950000|2021-09-20 08:52:30|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|0
1632127960000|2021-09-20 08:52:40|17420.82|17420.82|17419.68|17419.68|17420.82|17420.82|17419.68|17419.68|0
1632127980000|2021-09-20 08:53:00|17416.82|17416.82|17416.82|17416.82|17416.82|17416.82|17416.82|17416.82|0
1632127990000|2021-09-20 08:53:10|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|17415.9|0
1632128000000|2021-09-20 08:53:20|17414.02|17414.02|17411.22|17411.22|17414.02|17414.02|17411.22|17411.22|0
1632128010000|2021-09-20 08:53:30|17409.4|17409.4|17410.21|17410.21|17410.21|17410.21|17409.4|17409.4|0
1632128020000|2021-09-20 08:53:40|17413.87|17413.87|17412.95|17412.95|17413.87|17413.87|17412.95|17412.95|0
1632128040000|2021-09-20 08:54:00|17413.51|17413.51|17420.94|17420.94|17420.94|17420.94|17413.51|17413.51|0
1632128050000|2021-09-20 08:54:10|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|0
1632128060000|2021-09-20 08:54:20|17423.63|17423.63|17425.27|17425.27|17425.27|17425.27|17423.63|17423.63|0
1632128070000|2021-09-20 08:54:30|17426.16|17426.16|17429.12|17429.12|17429.12|17429.12|17426.16|17426.16|0
1632128100000|2021-09-20 08:55:00|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|0
1632128110000|2021-09-20 08:55:10|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|17429.8|0
1632128150000|2021-09-20 08:55:50|17429.35|17429.35|17425.99|17425.99|17429.35|17429.35|17425.99|17425.99|0
1632128160000|2021-09-20 08:56:00|17425.37|17425.37|17424.28|17424.28|17425.37|17425.37|17423.96|17423.96|0
1632128170000|2021-09-20 08:56:10|17423.81|17423.81|17413.12|17413.12|17423.81|17423.81|17413.12|17413.12|0
1632128180000|2021-09-20 08:56:20|17412.3|17412.3|17413.74|17413.74|17413.74|17413.74|17411.83|17411.83|0
1632128190000|2021-09-20 08:56:30|17418.73|17418.73|17418.13|17418.13|17422.82|17422.82|17418.13|17418.13|0
1632128200000|2021-09-20 08:56:40|17416.69|17416.69|17416.22|17416.22|17416.69|17416.69|17416.22|17416.22|0
1632128250000|2021-09-20 08:57:30|17420.92|17420.92|17420.92|17420.92|17420.92|17420.92|17420.92|17420.92|0
1632128260000|2021-09-20 08:57:40|17419.48|17419.48|17417.34|17417.34|17419.48|17419.48|17417.34|17417.34|0
1632128270000|2021-09-20 08:57:50|17416.35|17416.35|17414.52|17414.52|17416.35|17416.35|17414.52|17414.52|0
1632128280000|2021-09-20 08:58:00|17416.75|17416.75|17420.41|17420.41|17420.41|17420.41|17416.75|17416.75|0
1632128290000|2021-09-20 08:58:10|17424.49|17424.49|17422.86|17422.86|17424.49|17424.49|17422.86|17422.86|0
1632128330000|2021-09-20 08:58:50|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|17421.75|0
1632128340000|2021-09-20 08:59:00|17420.8|17420.8|17409.72|17409.72|17420.8|17420.8|17409.72|17409.72|0
1632128350000|2021-09-20 08:59:10|17408.69|17408.69|17408.69|17408.69|17408.69|17408.69|17408.69|17408.69|0
1632128380000|2021-09-20 08:59:40|17410.12|17410.12|17410.12|17410.12|17410.12|17410.12|17410.12|17410.12|0
1632128400000|2021-09-20 09:00:00|17407.38|17407.38|17396.86|17396.86|17407.38|17407.38|17396.86|17396.86|0
1632128420000|2021-09-20 09:00:20|17395.95|17395.95|17395.95|17395.95|17395.95|17395.95|17395.95|17395.95|0
1632128430000|2021-09-20 09:00:30|17395.48|17395.48|17396.39|17396.39|17396.39|17396.39|17395.48|17395.48|0
1632128440000|2021-09-20 09:00:40|17395.48|17395.48|17395.48|17395.48|17395.48|17395.48|17395.48|17395.48|0
1632128450000|2021-09-20 09:00:50|17396.39|17396.39|17397.73|17397.73|17397.73|17397.73|17396.39|17396.39|0
1632128460000|2021-09-20 09:01:00|17396.62|17396.62|17396.62|17396.62|17396.62|17396.62|17396.62|17396.62|0
1632128470000|2021-09-20 09:01:10|17398.87|17398.87|17400.14|17400.14|17400.69|17400.69|17398.87|17398.87|0
1632128490000|2021-09-20 09:01:30|17399.22|17399.22|17398.1|17398.1|17399.22|17399.22|17398.1|17398.1|0
1632128500000|2021-09-20 09:01:40|17399.52|17399.52|17399.52|17399.52|17399.52|17399.52|17399.52|17399.52|0
1632128510000|2021-09-20 09:01:50|17400.14|17400.14|17392.62|17392.62|17400.14|17400.14|17392.13|17392.13|0
1632128530000|2021-09-20 09:02:10|17393.12|17393.12|17393.61|17393.61|17393.61|17393.61|17393.12|17393.12|0
1632128540000|2021-09-20 09:02:20|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|0
1632128570000|2021-09-20 09:02:50|17393|17393|17386.59|17386.59|17393|17393|17386.59|17386.59|0
1632128580000|2021-09-20 09:03:00|17385.98|17385.98|17385.98|17385.98|17385.98|17385.98|17385.98|17385.98|0
1632128590000|2021-09-20 09:03:10|17384.54|17384.54|17383.13|17383.13|17384.54|17384.54|17383.13|17383.13|0
1632128600000|2021-09-20 09:03:20|17381.31|17381.31|17378.86|17378.86|17381.31|17381.31|17378.86|17378.86|0
1632128610000|2021-09-20 09:03:30|17375.99|17375.99|17380.81|17380.81|17380.81|17380.81|17375.99|17375.99|0
1632128620000|2021-09-20 09:03:40|17381.75|17381.75|17381.75|17381.75|17381.75|17381.75|17381.75|17381.75|0
1632128640000|2021-09-20 09:04:00|17380.94|17380.94|17380.44|17380.44|17380.94|17380.94|17379.53|17379.53|0
1632128650000|2021-09-20 09:04:10|17380.91|17380.91|17379.48|17379.48|17380.91|17380.91|17379.48|17379.48|0
1632128660000|2021-09-20 09:04:20|17380.29|17380.29|17379.48|17379.48|17380.29|17380.29|17379.48|17379.48|0
1632128670000|2021-09-20 09:04:30|17378.56|17378.56|17376.93|17376.93|17378.56|17378.56|17376.93|17376.93|0
1632128680000|2021-09-20 09:04:40|17376.37|17376.37|17375.15|17375.15|17376.37|17376.37|17375.15|17375.15|0
1632128690000|2021-09-20 09:04:50|17374.68|17374.68|17363.81|17363.81|17374.68|17374.68|17363.81|17363.81|0
1632128710000|2021-09-20 09:05:10|17358.9|17358.9|17357.91|17357.91|17358.9|17358.9|17357.91|17357.91|0
1632128720000|2021-09-20 09:05:20|17357.24|17357.24|17357.65|17357.65|17357.65|17357.65|17357.24|17357.24|0
1632128750000|2021-09-20 09:05:50|17356.98|17356.98|17358.41|17358.41|17358.41|17358.41|17356.98|17356.98|0
1632128760000|2021-09-20 09:06:00|17359.35|17359.35|17359|17359|17359.35|17359.35|17359|17359|0
1632128770000|2021-09-20 09:06:10|17357.89|17357.89|17358.8|17358.8|17358.8|17358.8|17357.89|17357.89|0
1632128800000|2021-09-20 09:06:40|17354.87|17354.87|17354.35|17354.35|17354.87|17354.87|17353.44|17353.44|0
1632128810000|2021-09-20 09:06:50|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|17355.78|0
1632128820000|2021-09-20 09:07:00|17358.23|17358.23|17361.04|17361.04|17361.04|17361.04|17358.23|17358.23|0
1632128830000|2021-09-20 09:07:10|17361.6|17361.6|17363.01|17363.01|17363.48|17363.48|17361.6|17361.6|0
1632128840000|2021-09-20 09:07:20|17365.87|17365.87|17372.54|17372.54|17372.54|17372.54|17365.87|17365.87|0
1632128850000|2021-09-20 09:07:30|17373.36|17373.36|17373.36|17373.36|17373.36|17373.36|17373.36|17373.36|0
1632128860000|2021-09-20 09:07:40|17372.8|17372.8|17371.33|17371.33|17372.8|17372.8|17371.33|17371.33|0
1632128870000|2021-09-20 09:07:50|17371.55|17371.55|17371.55|17371.55|17371.55|17371.55|17371.55|17371.55|0
1632128880000|2021-09-20 09:08:00|17372.02|17372.02|17369.49|17369.49|17372.49|17372.49|17369.49|17369.49|0
1632128890000|2021-09-20 09:08:10|17368.05|17368.05|17368.05|17368.05|17368.05|17368.05|17368.05|17368.05|0
1632128910000|2021-09-20 09:08:30|17368.97|17368.97|17368.97|17368.97|17368.97|17368.97|17368.97|17368.97|0
1632128930000|2021-09-20 09:08:50|17369.88|17369.88|17372.73|17372.73|17372.73|17372.73|17369.88|17369.88|0
1632128940000|2021-09-20 09:09:00|17372.17|17372.17|17372.17|17372.17|17372.17|17372.17|17372.17|17372.17|0
1632128970000|2021-09-20 09:09:30|17372.58|17372.58|17372.58|17372.58|17372.58|17372.58|17372.58|17372.58|0
1632128980000|2021-09-20 09:09:40|17379.94|17379.94|17380.15|17380.15|17380.56|17380.56|17379.94|17379.94|0
1632128990000|2021-09-20 09:09:50|17381.18|17381.18|17383.28|17383.28|17383.28|17383.28|17381.18|17381.18|0
1632129000000|2021-09-20 09:10:00|17384.2|17384.2|17390.33|17390.33|17390.33|17390.33|17384.2|17384.2|0
1632129020000|2021-09-20 09:10:20|17388.5|17388.5|17388.5|17388.5|17388.5|17388.5|17388.5|17388.5|0
1632129030000|2021-09-20 09:10:30|17389.62|17389.62|17390.43|17390.43|17390.43|17390.43|17389.62|17389.62|0
1632129040000|2021-09-20 09:10:40|17391.35|17391.35|17391.76|17391.76|17391.76|17391.76|17391.35|17391.35|0
1632129050000|2021-09-20 09:10:50|17392.67|17392.67|17397.43|17397.43|17397.43|17397.43|17392.67|17392.67|0
1632129060000|2021-09-20 09:11:00|17398.76|17398.76|17399.18|17399.18|17399.18|17399.18|17398.76|17398.76|0
1632129070000|2021-09-20 09:11:10|17401.53|17401.53|17401.53|17401.53|17401.53|17401.53|17401.53|17401.53|0
1632129080000|2021-09-20 09:11:20|17400.59|17400.59|17403.45|17403.45|17403.45|17403.45|17400.59|17400.59|0
1632129090000|2021-09-20 09:11:30|17402.84|17402.84|17409.96|17409.96|17409.96|17409.96|17402.84|17402.84|0
1632129100000|2021-09-20 09:11:40|17408.13|17408.13|17408.13|17408.13|17408.13|17408.13|17408.13|17408.13|0
1632129110000|2021-09-20 09:11:50|17409.56|17409.56|17410.48|17410.48|17410.48|17410.48|17409.56|17409.56|0
1632129120000|2021-09-20 09:12:00|17409.56|17409.56|17409.12|17409.12|17409.56|17409.56|17409.12|17409.12|0
1632129130000|2021-09-20 09:12:10|17407.68|17407.68|17407.68|17407.68|17407.68|17407.68|17407.68|17407.68|0
1632129160000|2021-09-20 09:12:40|17408.6|17408.6|17408.6|17408.6|17408.6|17408.6|17408.6|17408.6|0
1632129180000|2021-09-20 09:13:00|17406.77|17406.77|17399.16|17399.16|17407.52|17407.52|17399.16|17399.16|0
1632129190000|2021-09-20 09:13:10|17399.77|17399.77|17401.68|17401.68|17401.68|17401.68|17399.77|17399.77|0
1632129200000|2021-09-20 09:13:20|17404.13|17404.13|17404.13|17404.13|17404.13|17404.13|17404.13|17404.13|0
1632129210000|2021-09-20 09:13:30|17405.04|17405.04|17405.04|17405.04|17405.04|17405.04|17405.04|17405.04|0
1632129230000|2021-09-20 09:13:50|17405.51|17405.51|17406.13|17406.13|17406.13|17406.13|17405.51|17405.51|0
1632129240000|2021-09-20 09:14:00|17405.66|17405.66|17405.66|17405.66|17405.66|17405.66|17405.66|17405.66|0
1632129250000|2021-09-20 09:14:10|17405.45|17405.45|17405.04|17405.04|17405.45|17405.45|17405.04|17405.04|0
1632129260000|2021-09-20 09:14:20|17406.47|17406.47|17407.29|17407.29|17407.29|17407.29|17406.47|17406.47|0
1632129270000|2021-09-20 09:14:30|17406.73|17406.73|17415.97|17415.97|17415.97|17415.97|17406.73|17406.73|0
1632129280000|2021-09-20 09:14:40|17417.4|17417.4|17422.92|17422.92|17422.92|17422.92|17417.4|17417.4|0
1632129300000|2021-09-20 09:15:00|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|17424.08|0
1632129310000|2021-09-20 09:15:10|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|0
1632129330000|2021-09-20 09:15:30|17420.3|17420.3|17420.3|17420.3|17420.3|17420.3|17420.3|17420.3|0
1632129340000|2021-09-20 09:15:40|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|0
1632129350000|2021-09-20 09:15:50|17419.81|17419.81|17416.76|17416.76|17419.81|17419.81|17416.54|17416.54|0
1632129360000|2021-09-20 09:16:00|17418.2|17418.2|17421.31|17421.31|17421.31|17421.31|17418.2|17418.2|0
1632129370000|2021-09-20 09:16:10|17420.84|17420.84|17410.58|17410.58|17420.84|17420.84|17410.58|17410.58|0
1632129390000|2021-09-20 09:16:30|17410.17|17410.17|17410.17|17410.17|17410.17|17410.17|17410.17|17410.17|0
1632129410000|2021-09-20 09:16:50|17410.64|17410.64|17409.26|17409.26|17410.64|17410.64|17409.26|17409.26|0
1632129430000|2021-09-20 09:17:10|17408.76|17408.76|17408.76|17408.76|17408.76|17408.76|17408.76|17408.76|0
1632129440000|2021-09-20 09:17:20|17410.17|17410.17|17410.17|17410.17|17410.17|17410.17|17410.17|17410.17|0
1632129460000|2021-09-20 09:17:40|17410.89|17410.89|17411.92|17411.92|17411.92|17411.92|17410.89|17410.89|0
1632129470000|2021-09-20 09:17:50|17414.78|17414.78|17414.78|17414.78|17414.78|17414.78|17414.78|17414.78|0
1632129480000|2021-09-20 09:18:00|17414.31|17414.31|17414.31|17414.31|17414.31|17414.31|17414.31|17414.31|0
1632129490000|2021-09-20 09:18:10|17413.5|17413.5|17410.13|17410.13|17413.5|17413.5|17410.13|17410.13|0
1632129500000|2021-09-20 09:18:20|17409.52|17409.52|17399.65|17399.65|17409.52|17409.52|17399.65|17399.65|0
1632129510000|2021-09-20 09:18:30|17398.33|17398.33|17397.41|17397.41|17398.33|17398.33|17397.41|17397.41|0
1632129520000|2021-09-20 09:18:40|17395.98|17395.98|17395.98|17395.98|17395.98|17395.98|17395.98|17395.98|0
1632129530000|2021-09-20 09:18:50|17397.41|17397.41|17397.41|17397.41|17397.41|17397.41|17397.41|17397.41|0
1632129540000|2021-09-20 09:19:00|17396.6|17396.6|17396.6|17396.6|17396.6|17396.6|17396.6|17396.6|0
1632129550000|2021-09-20 09:19:10|17397.54|17397.54|17397.54|17397.54|17397.54|17397.54|17397.54|17397.54|0
1632129570000|2021-09-20 09:19:30|17398.97|17398.97|17398.97|17398.97|17398.97|17398.97|17398.97|17398.97|0
1632129590000|2021-09-20 09:19:50|17399.96|17399.96|17399.07|17399.07|17399.96|17399.96|17399.07|17399.07|0
1632129600000|2021-09-20 09:20:00|17397.64|17397.64|17389.85|17389.85|17398.92|17398.92|17389.85|17389.85|0
1632129620000|2021-09-20 09:20:20|17389.04|17389.04|17389.04|17389.04|17389.04|17389.04|17389.04|17389.04|0
1632129630000|2021-09-20 09:20:30|17388.57|17388.57|17384.51|17384.51|17388.57|17388.57|17384.51|17384.51|0
1632129640000|2021-09-20 09:20:40|17382.18|17382.18|17373.19|17373.19|17382.18|17382.18|17373.19|17373.19|0
1632129650000|2021-09-20 09:20:50|17372.74|17372.74|17378.95|17378.95|17378.95|17378.95|17372.74|17372.74|0
1632129660000|2021-09-20 09:21:00|17379.86|17379.86|17378.43|17378.43|17379.86|17379.86|17378.43|17378.43|0
1632129680000|2021-09-20 09:21:20|17378.21|17378.21|17379.12|17379.12|17379.12|17379.12|17378.21|17378.21|0
1632129690000|2021-09-20 09:21:30|17380.04|17380.04|17380.98|17380.98|17380.98|17380.98|17380.04|17380.04|0
1632129710000|2021-09-20 09:21:50|17380.06|17380.06|17381.23|17381.23|17381.23|17381.23|17379.59|17379.59|0
1632129740000|2021-09-20 09:22:20|17374.97|17374.97|17375.88|17375.88|17375.88|17375.88|17374.97|17374.97|0
1632129750000|2021-09-20 09:22:30|17376.8|17376.8|17384.56|17384.56|17384.56|17384.56|17376.8|17376.8|0
1632129760000|2021-09-20 09:22:40|17387.01|17387.01|17383.08|17383.08|17387.83|17387.83|17383.08|17383.08|0
1632129770000|2021-09-20 09:22:50|17381.77|17381.77|17374.61|17374.61|17381.77|17381.77|17374.61|17374.61|0
1632129780000|2021-09-20 09:23:00|17375.23|17375.23|17375.23|17375.23|17375.23|17375.23|17375.23|17375.23|0
1632129810000|2021-09-20 09:23:30|17378.09|17378.09|17373.14|17373.14|17378.09|17378.09|17373.14|17373.14|0
1632129830000|2021-09-20 09:23:50|17372.59|17372.59|17373.4|17373.4|17373.4|17373.4|17372.59|17372.59|0
1632129840000|2021-09-20 09:24:00|17374.34|17374.34|17376.07|17376.07|17376.07|17376.07|17374.34|17374.34|0
1632129850000|2021-09-20 09:24:10|17375.13|17375.13|17375.13|17375.13|17375.13|17375.13|17375.13|17375.13|0
1632129860000|2021-09-20 09:24:20|17375.34|17375.34|17375.34|17375.34|17375.34|17375.34|17375.34|17375.34|0
1632129880000|2021-09-20 09:24:40|17376.16|17376.16|17376.16|17376.16|17376.16|17376.16|17376.16|17376.16|0
1632129900000|2021-09-20 09:25:00|17376.75|17376.75|17371.97|17371.97|17376.75|17376.75|17371.97|17371.97|0
1632129910000|2021-09-20 09:25:10|17371.03|17371.03|17369.54|17369.54|17371.44|17371.44|17369.54|17369.54|0
1632129950000|2021-09-20 09:25:50|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|0
1632129960000|2021-09-20 09:26:00|17370.01|17370.01|17371.37|17371.37|17371.37|17371.37|17370.01|17370.01|0
1632129970000|2021-09-20 09:26:10|17374.24|17374.24|17380.44|17380.44|17380.44|17380.44|17374.24|17374.24|0
1632129990000|2021-09-20 09:26:30|17383.31|17383.31|17383.31|17383.31|17383.31|17383.31|17383.31|17383.31|0
1632130000000|2021-09-20 09:26:40|17384.25|17384.25|17385.36|17385.36|17385.36|17385.36|17384.25|17384.25|0
1632130010000|2021-09-20 09:26:50|17387.1|17387.1|17390|17390|17390|17390|17387.1|17387.1|0
1632130020000|2021-09-20 09:27:00|17390.49|17390.49|17390.08|17390.08|17390.49|17390.49|17390.08|17390.08|0
1632130030000|2021-09-20 09:27:10|17393.35|17393.35|17393.35|17393.35|17393.35|17393.35|17393.35|17393.35|0
1632130040000|2021-09-20 09:27:20|17394.26|17394.26|17396.17|17396.17|17396.17|17396.17|17394.26|17394.26|0
1632130050000|2021-09-20 09:27:30|17395.67|17395.67|17395.67|17395.67|17395.67|17395.67|17395.67|17395.67|0
1632130070000|2021-09-20 09:27:50|17395|17395|17395|17395|17395|17395|17395|17395|0
1632130080000|2021-09-20 09:28:00|17395.82|17395.82|17397.55|17397.55|17397.55|17397.55|17395.82|17395.82|0
1632130100000|2021-09-20 09:28:20|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|17396.73|0
1632130110000|2021-09-20 09:28:30|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|17395.35|0
1632130120000|2021-09-20 09:28:40|17396.26|17396.26|17396.26|17396.26|17396.26|17396.26|17396.26|17396.26|0
1632130130000|2021-09-20 09:28:50|17395.24|17395.24|17394.2|17394.2|17395.24|17395.24|17394.2|17394.2|0
1632130140000|2021-09-20 09:29:00|17393.7|17393.7|17392.29|17392.29|17393.7|17393.7|17392.29|17392.29|0
1632130150000|2021-09-20 09:29:10|17392.52|17392.52|17392.52|17392.52|17392.52|17392.52|17392.52|17392.52|0
1632130160000|2021-09-20 09:29:20|17393.33|17393.33|17393.33|17393.33|17393.33|17393.33|17393.33|17393.33|0
1632130190000|2021-09-20 09:29:50|17392.52|17392.52|17392.52|17392.52|17392.52|17392.52|17392.52|17392.52|0
1632130200000|2021-09-20 09:30:00|17390.69|17390.69|17376.3|17376.3|17390.69|17390.69|17376.3|17376.3|0
1632130210000|2021-09-20 09:30:10|17376.08|17376.08|17385.74|17385.74|17385.74|17385.74|17376.08|17376.08|0
1632130240000|2021-09-20 09:30:40|17384.07|17384.07|17384.07|17384.07|17384.07|17384.07|17384.07|17384.07|0
1632130250000|2021-09-20 09:30:50|17384.63|17384.63|17385.19|17385.19|17385.74|17385.74|17384.63|17384.63|0
1632130270000|2021-09-20 09:31:10|17386.13|17386.13|17392.9|17392.9|17392.9|17392.9|17386.13|17386.13|0
1632130290000|2021-09-20 09:31:30|17391.47|17391.47|17391.47|17391.47|17391.47|17391.47|17391.47|17391.47|0
1632130300000|2021-09-20 09:31:40|17388.14|17388.14|17385.39|17385.39|17388.14|17388.14|17385.39|17385.39|0
1632130310000|2021-09-20 09:31:50|17385.17|17385.17|17385.17|17385.17|17385.17|17385.17|17385.17|17385.17|0
1632130320000|2021-09-20 09:32:00|17384.67|17384.67|17384.67|17384.67|17384.67|17384.67|17384.67|17384.67|0
1632130350000|2021-09-20 09:32:30|17383.24|17383.24|17383.24|17383.24|17383.24|17383.24|17383.24|17383.24|0
1632130360000|2021-09-20 09:32:40|17381.34|17381.34|17379.91|17379.91|17381.34|17381.34|17379.91|17379.91|0
1632130370000|2021-09-20 09:32:50|17379.44|17379.44|17378.52|17378.52|17379.44|17379.44|17378.52|17378.52|0
1632130380000|2021-09-20 09:33:00|17377.7|17377.7|17377.5|17377.5|17377.7|17377.7|17377.5|17377.5|0
1632130390000|2021-09-20 09:33:10|17377.03|17377.03|17377.5|17377.5|17377.5|17377.5|17377.03|17377.03|0
1632130400000|2021-09-20 09:33:20|17376.94|17376.94|17376.94|17376.94|17376.94|17376.94|17376.94|17376.94|0
1632130420000|2021-09-20 09:33:40|17375.51|17375.51|17375.51|17375.51|17375.51|17375.51|17375.51|17375.51|0
1632130450000|2021-09-20 09:34:10|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|0
1632130460000|2021-09-20 09:34:20|17374.72|17374.72|17374.72|17374.72|17374.72|17374.72|17374.72|17374.72|0
1632130470000|2021-09-20 09:34:30|17373.09|17373.09|17373.09|17373.09|17373.09|17373.09|17373.09|17373.09|0
1632130480000|2021-09-20 09:34:40|17372.62|17372.62|17373.03|17373.03|17373.03|17373.03|17372.62|17372.62|0
1632130490000|2021-09-20 09:34:50|17373.97|17373.97|17373.97|17373.97|17373.97|17373.97|17373.97|17373.97|0
1632130500000|2021-09-20 09:35:00|17372.54|17372.54|17371.36|17371.36|17372.54|17372.54|17371.36|17371.36|0
1632130510000|2021-09-20 09:35:10|17370.95|17370.95|17359.77|17359.77|17370.95|17370.95|17359.77|17359.77|0
1632130520000|2021-09-20 09:35:20|17356.91|17356.91|17351.27|17351.27|17356.91|17356.91|17351.27|17351.27|0
1632130530000|2021-09-20 09:35:30|17352.71|17352.71|17352.71|17352.71|17352.71|17352.71|17352.71|17352.71|0
1632130540000|2021-09-20 09:35:40|17352.24|17352.24|17352.24|17352.24|17352.24|17352.24|17352.24|17352.24|0
1632130550000|2021-09-20 09:35:50|17348.97|17348.97|17353.34|17353.34|17353.34|17353.34|17348.06|17348.06|0
1632130570000|2021-09-20 09:36:10|17352.85|17352.85|17352.38|17352.38|17352.85|17352.85|17352.38|17352.38|0
1632130580000|2021-09-20 09:36:20|17351.21|17351.21|17343.91|17343.91|17351.21|17351.21|17343.91|17343.91|0
1632130590000|2021-09-20 09:36:30|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|0
1632130600000|2021-09-20 09:36:40|17340.91|17340.91|17333.38|17333.38|17340.91|17340.91|17333.38|17333.38|0
1632130620000|2021-09-20 09:37:00|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|17335.21|0
1632130640000|2021-09-20 09:37:20|17333.77|17333.77|17333.77|17333.77|17333.77|17333.77|17333.77|17333.77|0
1632130660000|2021-09-20 09:37:40|17334.25|17334.25|17330.78|17330.78|17334.25|17334.25|17330.78|17330.78|0
1632130680000|2021-09-20 09:38:00|17329.62|17329.62|17330.44|17330.44|17330.44|17330.44|17329.62|17329.62|0
1632130690000|2021-09-20 09:38:10|17331.4|17331.4|17328.53|17328.53|17331.4|17331.4|17328.53|17328.53|0
1632130740000|2021-09-20 09:39:00|17329.97|17329.97|17331.4|17331.4|17331.4|17331.4|17329.97|17329.97|0
1632130750000|2021-09-20 09:39:10|17330.49|17330.49|17332.31|17332.31|17332.31|17332.31|17330.49|17330.49|0
1632130760000|2021-09-20 09:39:20|17333.13|17333.13|17332.63|17332.63|17333.13|17333.13|17331.64|17331.64|0
1632130780000|2021-09-20 09:39:40|17334.27|17334.27|17333.82|17333.82|17334.27|17334.27|17333.82|17333.82|0
1632130790000|2021-09-20 09:39:50|17333|17333|17333|17333|17333|17333|17333|17333|0
1632130800000|2021-09-20 09:40:00|17335.87|17335.87|17336.78|17336.78|17336.78|17336.78|17335.87|17335.87|0
1632130840000|2021-09-20 09:40:40|17333.45|17333.45|17333.45|17333.45|17333.45|17333.45|17333.45|17333.45|0
1632130850000|2021-09-20 09:40:50|17331|17331|17329.43|17329.43|17331|17331|17329.43|17329.43|0
1632130880000|2021-09-20 09:41:20|17327.61|17327.61|17328.42|17328.42|17328.42|17328.42|17327.61|17327.61|0
1632130890000|2021-09-20 09:41:30|17329.34|17329.34|17335.68|17335.68|17335.68|17335.68|17329.34|17329.34|0
1632130900000|2021-09-20 09:41:40|17336.15|17336.15|17338.75|17338.75|17338.75|17338.75|17336.15|17336.15|0
1632130910000|2021-09-20 09:41:50|17339.56|17339.56|17339.56|17339.56|17339.56|17339.56|17339.56|17339.56|0
1632130930000|2021-09-20 09:42:10|17337.18|17337.18|17336.62|17336.62|17337.18|17337.18|17336.62|17336.62|0
1632130940000|2021-09-20 09:42:20|17338.05|17338.05|17339.49|17339.49|17339.49|17339.49|17338.05|17338.05|0
1632130960000|2021-09-20 09:42:40|17340.6|17340.6|17340.6|17340.6|17340.6|17340.6|17340.6|17340.6|0
1632130970000|2021-09-20 09:42:50|17341.07|17341.07|17341.07|17341.07|17341.07|17341.07|17341.07|17341.07|0
1632131000000|2021-09-20 09:43:20|17341.89|17341.89|17341.89|17341.89|17341.89|17341.89|17341.89|17341.89|0
1632131050000|2021-09-20 09:44:10|17344.63|17344.63|17345.45|17345.45|17345.45|17345.45|17344.63|17344.63|0
1632131070000|2021-09-20 09:44:30|17347.08|17347.08|17345.45|17345.45|17347.08|17347.08|17345.45|17345.45|0
1632131080000|2021-09-20 09:44:40|17342.88|17342.88|17336.88|17336.88|17342.88|17342.88|17336.88|17336.88|0
1632131110000|2021-09-20 09:45:10|17336.41|17336.41|17329.61|17329.61|17336.41|17336.41|17329.61|17329.61|0
1632131130000|2021-09-20 09:45:30|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|0
1632131150000|2021-09-20 09:45:50|17327.76|17327.76|17327.56|17327.56|17327.76|17327.76|17327.56|17327.56|0
1632131160000|2021-09-20 09:46:00|17326.12|17326.12|17326.12|17326.12|17326.12|17326.12|17326.12|17326.12|0
1632131170000|2021-09-20 09:46:10|17324.71|17324.71|17320.17|17320.17|17324.71|17324.71|17320.17|17320.17|0
1632131180000|2021-09-20 09:46:20|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|17319.94|0
1632131190000|2021-09-20 09:46:30|17321.77|17321.77|17321.3|17321.3|17321.77|17321.77|17321.3|17321.3|0
1632131200000|2021-09-20 09:46:40|17320.13|17320.13|17317.68|17317.68|17320.13|17320.13|17317.68|17317.68|0
1632131210000|2021-09-20 09:46:50|17317.21|17317.21|17314.85|17314.85|17317.21|17317.21|17314.35|17314.35|0
1632131220000|2021-09-20 09:47:00|17314.87|17314.87|17316.56|17316.56|17317.05|17317.05|17314.65|17314.65|0
1632131260000|2021-09-20 09:47:40|17320.85|17320.85|17321.77|17321.77|17321.77|17321.77|17320.85|17320.85|0
1632131280000|2021-09-20 09:48:00|17323.2|17323.2|17326.47|17326.47|17326.47|17326.47|17323.2|17323.2|0
1632131290000|2021-09-20 09:48:10|17327.38|17327.38|17325.75|17325.75|17328.2|17328.2|17325.75|17325.75|0
1632131300000|2021-09-20 09:48:20|17322.88|17322.88|17322.88|17322.88|17322.88|17322.88|17322.88|17322.88|0
1632131310000|2021-09-20 09:48:30|17322.39|17322.39|17322.39|17322.39|17322.39|17322.39|17322.39|17322.39|0
1632131320000|2021-09-20 09:48:40|17323.05|17323.05|17324.46|17324.46|17324.46|17324.46|17322.83|17322.83|0
1632131340000|2021-09-20 09:49:00|17323.65|17323.65|17323.23|17323.23|17323.65|17323.65|17322.73|17322.73|0
1632131350000|2021-09-20 09:49:10|17324.05|17324.05|17327.58|17327.58|17327.58|17327.58|17324.05|17324.05|0
1632131370000|2021-09-20 09:49:30|17327.11|17327.11|17327.11|17327.11|17327.11|17327.11|17327.11|17327.11|0
1632131400000|2021-09-20 09:50:00|17326.3|17326.3|17326.57|17326.57|17326.57|17326.57|17325.58|17325.58|0
1632131420000|2021-09-20 09:50:20|17322.11|17322.11|17320.94|17320.94|17322.11|17322.11|17320.94|17320.94|0
1632131430000|2021-09-20 09:50:30|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|0
1632131440000|2021-09-20 09:50:40|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|0
1632131450000|2021-09-20 09:50:50|17317.94|17317.94|17317.94|17317.94|17317.94|17317.94|17317.94|17317.94|0
1632131470000|2021-09-20 09:51:10|17313.64|17313.64|17310.37|17310.37|17313.64|17313.64|17310.37|17310.37|0
1632131480000|2021-09-20 09:51:20|17312.62|17312.62|17313.95|17313.95|17314.45|17314.45|17312.62|17312.62|0
1632131500000|2021-09-20 09:51:40|17317.6|17317.6|17323.67|17323.67|17323.67|17323.67|17317.6|17317.6|0
1632131510000|2021-09-20 09:51:50|17317.95|17317.95|17315.9|17315.9|17317.95|17317.95|17315.9|17315.9|0
1632131550000|2021-09-20 09:52:30|17316.4|17316.4|17315.51|17315.51|17316.4|17316.4|17314.08|17314.08|0
1632131560000|2021-09-20 09:52:40|17319.24|17319.24|17319.42|17319.42|17319.42|17319.42|17318.43|17318.43|0
1632131570000|2021-09-20 09:52:50|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|17319.64|0
1632131590000|2021-09-20 09:53:10|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|17321.28|0
1632131600000|2021-09-20 09:53:20|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|0
1632131610000|2021-09-20 09:53:30|17323.92|17323.92|17323.92|17323.92|17323.92|17323.92|17323.92|17323.92|0
1632131620000|2021-09-20 09:53:40|17325.91|17325.91|17329.48|17329.48|17329.48|17329.48|17325.91|17325.91|0
1632131650000|2021-09-20 09:54:10|17331.11|17331.11|17332.03|17332.03|17332.03|17332.03|17331.11|17331.11|0
1632131660000|2021-09-20 09:54:20|17333.14|17333.14|17336.29|17336.29|17336.29|17336.29|17333.14|17333.14|0
1632131690000|2021-09-20 09:54:50|17335.38|17335.38|17335.38|17335.38|17335.38|17335.38|17335.38|17335.38|0
1632131700000|2021-09-20 09:55:00|17333.95|17333.95|17332.31|17332.31|17333.95|17333.95|17332.31|17332.31|0
1632131710000|2021-09-20 09:55:10|17330.33|17330.33|17329.77|17329.77|17330.33|17330.33|17329.77|17329.77|0
1632131730000|2021-09-20 09:55:30|17331.2|17331.2|17329.77|17329.77|17331.2|17331.2|17329.77|17329.77|0
1632131740000|2021-09-20 09:55:40|17329.3|17329.3|17329.3|17329.3|17329.3|17329.3|17329.3|17329.3|0
1632131760000|2021-09-20 09:56:00|17332.93|17332.93|17332.93|17332.93|17332.93|17332.93|17332.93|17332.93|0
1632131770000|2021-09-20 09:56:10|17333.85|17333.85|17333.85|17333.85|17333.85|17333.85|17333.85|17333.85|0
1632131780000|2021-09-20 09:56:20|17335.48|17335.48|17336.39|17336.39|17336.39|17336.39|17335.48|17335.48|0
1632131790000|2021-09-20 09:56:30|17338.5|17338.5|17345.9|17345.9|17345.9|17345.9|17338.5|17338.5|0
1632131800000|2021-09-20 09:56:40|17345.4|17345.4|17344.76|17344.76|17345.87|17345.87|17344.76|17344.76|0
1632131810000|2021-09-20 09:56:50|17343.82|17343.82|17343.82|17343.82|17343.82|17343.82|17343.82|17343.82|0
1632131840000|2021-09-20 09:57:20|17346.15|17346.15|17343.28|17343.28|17346.15|17346.15|17343.28|17343.28|0
1632131850000|2021-09-20 09:57:30|17343.06|17343.06|17343.06|17343.06|17343.06|17343.06|17343.06|17343.06|0
1632131860000|2021-09-20 09:57:40|17342.15|17342.15|17339.9|17339.9|17342.15|17342.15|17339.9|17339.9|0
1632131880000|2021-09-20 09:58:00|17341.33|17341.33|17341.33|17341.33|17341.33|17341.33|17341.33|17341.33|0
1632131910000|2021-09-20 09:58:30|17341.11|17341.11|17340.88|17340.88|17341.11|17341.11|17340.88|17340.88|0
1632131920000|2021-09-20 09:58:40|17341.4|17341.4|17346.54|17346.54|17346.54|17346.54|17341.4|17341.4|0
1632131930000|2021-09-20 09:58:50|17350.72|17350.72|17346.84|17346.84|17350.72|17350.72|17346.84|17346.84|0
1632131950000|2021-09-20 09:59:10|17347.66|17347.66|17347.66|17347.66|17347.66|17347.66|17347.66|17347.66|0
1632131960000|2021-09-20 09:59:20|17346.22|17346.22|17346.22|17346.22|17346.22|17346.22|17346.22|17346.22|0
1632131970000|2021-09-20 09:59:30|17344.4|17344.4|17344.4|17344.4|17344.4|17344.4|17344.4|17344.4|0
1632132000000|2021-09-20 10:00:00|17343.4|17343.4|17334.53|17334.53|17343.4|17343.4|17334.53|17334.53|0
1632132010000|2021-09-20 10:00:10|17334.03|17334.03|17333.39|17333.39|17335.02|17335.02|17333.39|17333.39|0
1632132030000|2021-09-20 10:00:30|17338.6|17338.6|17339.07|17339.07|17339.07|17339.07|17338.6|17338.6|0
1632132090000|2021-09-20 10:01:30|17340.51|17340.51|17340.51|17340.51|17340.51|17340.51|17340.51|17340.51|0
1632132120000|2021-09-20 10:02:00|17339.07|17339.07|17335.76|17335.76|17339.07|17339.07|17335.76|17335.76|0
1632132130000|2021-09-20 10:02:10|17336.23|17336.23|17338.77|17338.77|17338.77|17338.77|17336.23|17336.23|0
1632132140000|2021-09-20 10:02:20|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|17339.89|0
1632132150000|2021-09-20 10:02:30|17340.8|17340.8|17342.5|17342.5|17344.61|17344.61|17340.8|17340.8|0
1632132160000|2021-09-20 10:02:40|17339.96|17339.96|17339.96|17339.96|17339.96|17339.96|17339.96|17339.96|0
1632132220000|2021-09-20 10:03:40|17340.4|17340.4|17340.4|17340.4|17340.4|17340.4|17340.4|17340.4|0
1632132230000|2021-09-20 10:03:50|17340.18|17340.18|17340.18|17340.18|17340.18|17340.18|17340.18|17340.18|0
1632132240000|2021-09-20 10:04:00|17338.19|17338.19|17333.81|17333.81|17338.19|17338.19|17333.81|17333.81|0
1632132250000|2021-09-20 10:04:10|17333|17333|17333.06|17333.06|17333.61|17333.61|17333|17333|0
1632132260000|2021-09-20 10:04:20|17331.62|17331.62|17329.1|17329.1|17331.62|17331.62|17329.1|17329.1|0
1632132310000|2021-09-20 10:05:10|17328.63|17328.63|17327.46|17327.46|17328.63|17328.63|17327.46|17327.46|0
1632132320000|2021-09-20 10:05:20|17326.55|17326.55|17325.12|17325.12|17326.55|17326.55|17325.12|17325.12|0
1632132330000|2021-09-20 10:05:30|17325.59|17325.59|17322.91|17322.91|17325.59|17325.59|17322.91|17322.91|0
1632132340000|2021-09-20 10:05:40|17324.64|17324.64|17325.58|17325.58|17325.58|17325.58|17324.64|17324.64|0
1632132350000|2021-09-20 10:05:50|17328.45|17328.45|17332.02|17332.02|17332.02|17332.02|17328.45|17328.45|0
1632132360000|2021-09-20 10:06:00|17333.45|17333.45|17335.3|17335.3|17335.3|17335.3|17333.45|17333.45|0
1632132370000|2021-09-20 10:06:10|17336.11|17336.11|17337.78|17337.78|17337.78|17337.78|17336.11|17336.11|0
1632132400000|2021-09-20 10:06:40|17338.45|17338.45|17338.45|17338.45|17338.45|17338.45|17338.45|17338.45|0
1632132410000|2021-09-20 10:06:50|17341.19|17341.19|17349.42|17349.42|17349.42|17349.42|17341.19|17341.19|0
1632132420000|2021-09-20 10:07:00|17351.06|17351.06|17353.21|17353.21|17353.21|17353.21|17351.06|17351.06|0
1632132430000|2021-09-20 10:07:10|17351.58|17351.58|17347.9|17347.9|17351.58|17351.58|17347.9|17347.9|0
1632132440000|2021-09-20 10:07:20|17346.49|17346.49|17346.49|17346.49|17346.49|17346.49|17346.49|17346.49|0
1632132460000|2021-09-20 10:07:40|17345.37|17345.37|17345.37|17345.37|17345.37|17345.37|17345.37|17345.37|0
1632132480000|2021-09-20 10:08:00|17343.74|17343.74|17343.74|17343.74|17343.74|17343.74|17343.74|17343.74|0
1632132490000|2021-09-20 10:08:10|17344.21|17344.21|17344.21|17344.21|17344.21|17344.21|17344.21|17344.21|0
1632132520000|2021-09-20 10:08:40|17340.75|17340.75|17332.23|17332.23|17340.75|17340.75|17332.23|17332.23|0
1632132530000|2021-09-20 10:08:50|17331.41|17331.41|17331.85|17331.85|17331.85|17331.85|17330.94|17330.94|0
1632132550000|2021-09-20 10:09:10|17331.34|17331.34|17333.27|17333.27|17333.27|17333.27|17331.34|17331.34|0
1632132580000|2021-09-20 10:09:40|17334.18|17334.18|17333.96|17333.96|17334.18|17334.18|17333.96|17333.96|0
1632132590000|2021-09-20 10:09:50|17331.88|17331.88|17330.05|17330.05|17331.88|17331.88|17330.05|17330.05|0
1632132610000|2021-09-20 10:10:10|17329.64|17329.64|17329.64|17329.64|17329.64|17329.64|17329.64|17329.64|0
1632132630000|2021-09-20 10:10:30|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|0
1632132650000|2021-09-20 10:10:50|17326.18|17326.18|17324.77|17324.77|17326.18|17326.18|17324.77|17324.77|0
1632132660000|2021-09-20 10:11:00|17323.34|17323.34|17320.8|17320.8|17323.34|17323.34|17320.8|17320.8|0
1632132690000|2021-09-20 10:11:30|17321.74|17321.74|17321.74|17321.74|17321.74|17321.74|17321.74|17321.74|0
1632132700000|2021-09-20 10:11:40|17317.77|17317.77|17318.27|17318.27|17318.27|17318.27|17317.77|17317.77|0
1632132710000|2021-09-20 10:11:50|17317.33|17317.33|17317.33|17317.33|17317.33|17317.33|17317.33|17317.33|0
1632132720000|2021-09-20 10:12:00|17317.82|17317.82|17319.26|17319.26|17319.26|17319.26|17317.82|17317.82|0
1632132730000|2021-09-20 10:12:10|17318.77|17318.77|17317.85|17317.85|17318.77|17318.77|17317.85|17317.85|0
1632132770000|2021-09-20 10:12:50|17317.38|17317.38|17316.91|17316.91|17317.38|17317.38|17316.91|17316.91|0
1632132780000|2021-09-20 10:13:00|17314.83|17314.83|17309.68|17309.68|17314.83|17314.83|17309.68|17309.68|0
1632132790000|2021-09-20 10:13:10|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|17309.47|0
1632132810000|2021-09-20 10:13:30|17308.65|17308.65|17307.84|17307.84|17308.65|17308.65|17307.84|17307.84|0
1632132820000|2021-09-20 10:13:40|17307.02|17307.02|17301.58|17301.58|17307.02|17307.02|17301.58|17301.58|0
1632132830000|2021-09-20 10:13:50|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|0
1632132850000|2021-09-20 10:14:10|17296.81|17296.81|17297.36|17297.36|17297.36|17297.36|17296.81|17296.81|0
1632132920000|2021-09-20 10:15:20|17296.42|17296.42|17294.63|17294.63|17296.42|17296.42|17294.63|17294.63|0
1632132930000|2021-09-20 10:15:30|17293.64|17293.64|17294.13|17294.13|17294.13|17294.13|17293.64|17293.64|0
1632132940000|2021-09-20 10:15:40|17293.91|17293.91|17294.38|17294.38|17294.38|17294.38|17293.91|17293.91|0
1632132950000|2021-09-20 10:15:50|17293.56|17293.56|17294.38|17294.38|17294.38|17294.38|17293.56|17293.56|0
1632132960000|2021-09-20 10:16:00|17293.76|17293.76|17302.93|17302.93|17302.93|17302.93|17293.76|17293.76|0
1632132970000|2021-09-20 10:16:10|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|17303.6|0
1632132980000|2021-09-20 10:16:20|17304.6|17304.6|17304.6|17304.6|17304.6|17304.6|17304.6|17304.6|0
1632132990000|2021-09-20 10:16:30|17305.54|17305.54|17307.36|17307.36|17307.36|17307.36|17305.54|17305.54|0
1632133010000|2021-09-20 10:16:50|17306.89|17306.89|17306.89|17306.89|17306.89|17306.89|17306.89|17306.89|0
1632133040000|2021-09-20 10:17:20|17313.43|17313.43|17313.43|17313.43|17313.43|17313.43|17313.43|17313.43|0
1632133080000|2021-09-20 10:18:00|17314.86|17314.86|17314.86|17314.86|17314.86|17314.86|17314.86|17314.86|0
1632133110000|2021-09-20 10:18:30|17315.8|17315.8|17317.17|17317.17|17317.17|17317.17|17315.8|17315.8|0
1632133130000|2021-09-20 10:18:50|17316.62|17316.62|17316.62|17316.62|17316.62|17316.62|17316.62|17316.62|0
1632133180000|2021-09-20 10:19:40|17317.53|17317.53|17317.53|17317.53|17318.35|17318.35|17317.53|17317.53|0
1632133210000|2021-09-20 10:20:10|17320.4|17320.4|17318.49|17318.49|17320.4|17320.4|17318.49|17318.49|0
1632133220000|2021-09-20 10:20:20|17317.58|17317.58|17316.67|17316.67|17317.58|17317.58|17316.67|17316.67|0
1632133240000|2021-09-20 10:20:40|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|17317.58|0
1632133260000|2021-09-20 10:21:00|17318.4|17318.4|17318.84|17318.84|17318.84|17318.84|17318.4|17318.4|0
1632133270000|2021-09-20 10:21:10|17320.67|17320.67|17320.67|17320.67|17320.67|17320.67|17320.67|17320.67|0
1632133280000|2021-09-20 10:21:20|17322.3|17322.3|17326.99|17326.99|17326.99|17326.99|17322.3|17322.3|0
1632133290000|2021-09-20 10:21:30|17330.77|17330.77|17330.77|17330.77|17330.77|17330.77|17330.77|17330.77|0
1632133330000|2021-09-20 10:22:10|17332.2|17332.2|17334.19|17334.19|17334.19|17334.19|17332.2|17332.2|0
1632133340000|2021-09-20 10:22:20|17336.63|17336.63|17339.38|17339.38|17339.38|17339.38|17336.63|17336.63|0
1632133380000|2021-09-20 10:23:00|17340.79|17340.79|17341.23|17341.23|17341.23|17341.23|17340.79|17340.79|0
1632133390000|2021-09-20 10:23:10|17341.01|17341.01|17341.01|17341.01|17341.01|17341.01|17341.01|17341.01|0
1632133400000|2021-09-20 10:23:20|17340.07|17340.07|17340.07|17340.07|17340.07|17340.07|17340.07|17340.07|0
1632133410000|2021-09-20 10:23:30|17339.85|17339.85|17339.85|17339.85|17339.85|17339.85|17339.85|17339.85|0
1632133460000|2021-09-20 10:24:20|17340.05|17340.05|17339.85|17339.85|17340.05|17340.05|17339.85|17339.85|0
1632133470000|2021-09-20 10:24:30|17339.03|17339.03|17331.68|17331.68|17339.03|17339.03|17331.68|17331.68|0
1632133480000|2021-09-20 10:24:40|17329.57|17329.57|17324.28|17324.28|17329.57|17329.57|17324.28|17324.28|0
1632133490000|2021-09-20 10:24:50|17327.94|17327.94|17327.94|17327.94|17327.94|17327.94|17327.94|17327.94|0
1632133500000|2021-09-20 10:25:00|17327.03|17327.03|17327.03|17327.03|17327.03|17327.03|17327.03|17327.03|0
1632133520000|2021-09-20 10:25:20|17325.59|17325.59|17325.59|17325.59|17325.59|17325.59|17325.59|17325.59|0
1632133530000|2021-09-20 10:25:30|17327.03|17327.03|17329.27|17329.27|17329.27|17329.27|17327.03|17327.03|0
1632133540000|2021-09-20 10:25:40|17328.8|17328.8|17328.8|17328.8|17328.8|17328.8|17328.8|17328.8|0
1632133560000|2021-09-20 10:26:00|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|0
1632133580000|2021-09-20 10:26:20|17330.02|17330.02|17328.19|17328.19|17330.02|17330.02|17328.19|17328.19|0
1632133590000|2021-09-20 10:26:30|17325.45|17325.45|17320.1|17320.1|17325.45|17325.45|17320.1|17320.1|0
1632133600000|2021-09-20 10:26:40|17318.47|17318.47|17318.47|17318.47|17318.47|17318.47|17318.47|17318.47|0
1632133610000|2021-09-20 10:26:50|17317.85|17317.85|17317.38|17317.38|17317.85|17317.85|17317.38|17317.38|0
1632133620000|2021-09-20 10:27:00|17316.47|17316.47|17317.38|17317.38|17317.38|17317.38|17316.47|17316.47|0
1632133650000|2021-09-20 10:27:30|17318.32|17318.32|17317.8|17317.8|17318.32|17318.32|17316.89|17316.89|0
1632133660000|2021-09-20 10:27:40|17319.44|17319.44|17318.97|17318.97|17319.44|17319.44|17318.97|17318.97|0
1632133670000|2021-09-20 10:27:50|17317.53|17317.53|17315.8|17315.8|17317.53|17317.53|17315.8|17315.8|0
1632133680000|2021-09-20 10:28:00|17315.33|17315.33|17314.42|17314.42|17315.33|17315.33|17314.42|17314.42|0
1632133690000|2021-09-20 10:28:10|17311.94|17311.94|17313.92|17313.92|17314.42|17314.42|17311.94|17311.94|0
1632133700000|2021-09-20 10:28:20|17313.11|17313.11|17313.11|17313.11|17313.11|17313.11|17313.11|17313.11|0
1632133710000|2021-09-20 10:28:30|17313.58|17313.58|17315.21|17315.21|17315.21|17315.21|17313.58|17313.58|0
1632133720000|2021-09-20 10:28:40|17314.76|17314.76|17314.32|17314.32|17314.76|17314.76|17314.32|17314.32|0
1632133750000|2021-09-20 10:29:10|17313.2|17313.2|17313.2|17313.2|17313.2|17313.2|17313.2|17313.2|0
1632133800000|2021-09-20 10:30:00|17311.77|17311.77|17308.05|17308.05|17311.77|17311.77|17308.05|17308.05|0
1632133820000|2021-09-20 10:30:20|17308.61|17308.61|17308.61|17308.61|17308.61|17308.61|17308.61|17308.61|0
1632133830000|2021-09-20 10:30:30|17309.1|17309.1|17313.55|17313.55|17313.55|17313.55|17309.1|17309.1|0
1632133880000|2021-09-20 10:31:20|17312.12|17312.12|17312.12|17312.12|17312.12|17312.12|17312.12|17312.12|0
1632133900000|2021-09-20 10:31:40|17311.56|17311.56|17311.56|17311.56|17311.56|17311.56|17311.56|17311.56|0
1632133950000|2021-09-20 10:32:30|17313.29|17313.29|17316.16|17316.16|17317.07|17317.07|17313.29|17313.29|0
1632133960000|2021-09-20 10:32:40|17316.65|17316.65|17316.18|17316.18|17316.65|17316.65|17316.18|17316.18|0
1632133970000|2021-09-20 10:32:50|17318.44|17318.44|17321.96|17321.96|17321.96|17321.96|17318.44|17318.44|0
1632133980000|2021-09-20 10:33:00|17322.85|17322.85|17322.85|17322.85|17322.85|17322.85|17322.85|17322.85|0
1632134000000|2021-09-20 10:33:20|17325.51|17325.51|17324.69|17324.69|17325.51|17325.51|17324.69|17324.69|0
1632134010000|2021-09-20 10:33:30|17324.22|17324.22|17324.22|17324.22|17324.22|17324.22|17324.22|17324.22|0
1632134020000|2021-09-20 10:33:40|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|17323.75|0
1632134050000|2021-09-20 10:34:10|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|17323.52|0
1632134070000|2021-09-20 10:34:30|17327.18|17327.18|17326.27|17326.27|17327.18|17327.18|17326.27|17326.27|0
1632134100000|2021-09-20 10:35:00|17323.4|17323.4|17323.9|17323.9|17323.9|17323.9|17323.4|17323.4|0
1632134110000|2021-09-20 10:35:10|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|17322.98|0
1632134120000|2021-09-20 10:35:20|17320.14|17320.14|17314.69|17314.69|17320.14|17320.14|17314.69|17314.69|0
1632134190000|2021-09-20 10:36:30|17315.6|17315.6|17312.72|17312.72|17315.6|17315.6|17312.72|17312.72|0
1632134200000|2021-09-20 10:36:40|17311.73|17311.73|17309.85|17309.85|17312.22|17312.22|17309.85|17309.85|0
1632134210000|2021-09-20 10:36:50|17309.35|17309.35|17309.35|17309.35|17309.35|17309.35|17309.35|17309.35|0
1632134220000|2021-09-20 10:37:00|17309.82|17309.82|17309.82|17309.82|17309.82|17309.82|17309.82|17309.82|0
1632134230000|2021-09-20 10:37:10|17309.6|17309.6|17309.6|17309.6|17309.6|17309.6|17309.6|17309.6|0
1632134260000|2021-09-20 10:37:40|17308.17|17308.17|17306.33|17306.33|17308.17|17308.17|17306.33|17306.33|0
1632134270000|2021-09-20 10:37:50|17308.16|17308.16|17307.71|17307.71|17308.63|17308.63|17307.71|17307.71|0
1632134280000|2021-09-20 10:38:00|17307.24|17307.24|17304.38|17304.38|17307.24|17307.24|17304.38|17304.38|0
1632134290000|2021-09-20 10:38:10|17302.94|17302.94|17300.39|17300.39|17302.94|17302.94|17300.39|17300.39|0
1632134300000|2021-09-20 10:38:20|17299.98|17299.98|17298.38|17298.38|17299.98|17299.98|17298.38|17298.38|0
1632134320000|2021-09-20 10:38:40|17297.38|17297.38|17298.3|17298.3|17298.3|17298.3|17297.38|17297.38|0
1632134330000|2021-09-20 10:38:50|17299.24|17299.24|17298.77|17298.77|17299.24|17299.24|17298.77|17298.77|0
1632134350000|2021-09-20 10:39:10|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|17296.32|0
1632134360000|2021-09-20 10:39:20|17294.88|17294.88|17293.94|17293.94|17294.88|17294.88|17293.94|17293.94|0
1632134370000|2021-09-20 10:39:30|17292.12|17292.12|17292.12|17292.12|17292.12|17292.12|17292.12|17292.12|0
1632134380000|2021-09-20 10:39:40|17293.55|17293.55|17293.55|17293.55|17293.55|17293.55|17293.55|17293.55|0
1632134390000|2021-09-20 10:39:50|17292.38|17292.38|17291.83|17291.83|17292.38|17292.38|17291.83|17291.83|0
1632134400000|2021-09-20 10:40:00|17290.39|17290.39|17289.92|17289.92|17290.39|17290.39|17289.92|17289.92|0
1632134410000|2021-09-20 10:40:10|17289.45|17289.45|17289.45|17289.45|17289.45|17289.45|17289.45|17289.45|0
1632134440000|2021-09-20 10:40:40|17290.37|17290.37|17289.45|17289.45|17290.37|17290.37|17289.45|17289.45|0
1632134450000|2021-09-20 10:40:50|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|17290.89|0
1632134460000|2021-09-20 10:41:00|17291.83|17291.83|17293.73|17293.73|17293.73|17293.73|17291.83|17291.83|0
1632134470000|2021-09-20 10:41:10|17295.1|17295.1|17298.56|17298.56|17298.56|17298.56|17295.1|17295.1|0
1632134480000|2021-09-20 10:41:20|17300|17300|17303.92|17303.92|17303.92|17303.92|17300|17300|0
1632134490000|2021-09-20 10:41:30|17304.73|17304.73|17305.33|17305.33|17305.33|17305.33|17303.92|17303.92|0
1632134520000|2021-09-20 10:42:00|17307.26|17307.26|17314.06|17314.06|17314.06|17314.06|17307.26|17307.26|0
1632134530000|2021-09-20 10:42:10|17314.27|17314.27|17315.43|17315.43|17315.43|17315.43|17314.27|17314.27|0
1632134540000|2021-09-20 10:42:20|17314.88|17314.88|17311.33|17311.33|17314.88|17314.88|17311.33|17311.33|0
1632134560000|2021-09-20 10:42:40|17309.95|17309.95|17309.95|17309.95|17309.95|17309.95|17309.95|17309.95|0
1632134570000|2021-09-20 10:42:50|17308.51|17308.51|17308.51|17308.51|17308.51|17308.51|17308.51|17308.51|0
1632134580000|2021-09-20 10:43:00|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|17309.07|0
1632134590000|2021-09-20 10:43:10|17308.25|17308.25|17306.82|17306.82|17308.25|17308.25|17306.82|17306.82|0
1632134600000|2021-09-20 10:43:20|17305.9|17305.9|17304.06|17304.06|17305.9|17305.9|17304.06|17304.06|0
1632134630000|2021-09-20 10:43:50|17303.86|17303.86|17299.71|17299.71|17303.86|17303.86|17299.71|17299.71|0
1632134640000|2021-09-20 10:44:00|17298.89|17298.89|17298.47|17298.47|17298.89|17298.89|17297.98|17297.98|0
1632134650000|2021-09-20 10:44:10|17299.29|17299.29|17299.76|17299.76|17299.76|17299.76|17299.29|17299.29|0
1632134660000|2021-09-20 10:44:20|17301.59|17301.59|17301.59|17301.59|17301.59|17301.59|17301.59|17301.59|0
1632134680000|2021-09-20 10:44:40|17303.02|17303.02|17303.02|17303.02|17303.02|17303.02|17303.02|17303.02|0
1632134690000|2021-09-20 10:44:50|17304.18|17304.18|17304.18|17304.18|17304.18|17304.18|17304.18|17304.18|0
1632134720000|2021-09-20 10:45:20|17305.62|17305.62|17302.18|17302.18|17305.62|17305.62|17301.37|17301.37|0
1632134760000|2021-09-20 10:46:00|17303.1|17303.1|17303.1|17303.1|17303.1|17303.1|17303.1|17303.1|0
1632134790000|2021-09-20 10:46:30|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|0
1632134890000|2021-09-20 10:48:10|17304.12|17304.12|17304.12|17304.12|17304.12|17304.12|17304.12|17304.12|0
1632134910000|2021-09-20 10:48:30|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|0
1632134920000|2021-09-20 10:48:40|17301.25|17301.25|17299.9|17299.9|17301.25|17301.25|17299.43|17299.43|0
1632134940000|2021-09-20 10:49:00|17300.81|17300.81|17300.81|17300.81|17300.81|17300.81|17300.81|17300.81|0
1632134950000|2021-09-20 10:49:10|17303.26|17303.26|17303.26|17303.26|17303.26|17303.26|17303.26|17303.26|0
1632134960000|2021-09-20 10:49:20|17302.94|17302.94|17306.97|17306.97|17306.97|17306.97|17302.94|17302.94|0
1632134970000|2021-09-20 10:49:30|17307.44|17307.44|17309.72|17309.72|17309.72|17309.72|17307.44|17307.44|0
1632134990000|2021-09-20 10:49:50|17310.39|17310.39|17310.61|17310.61|17310.61|17310.61|17310.39|17310.39|0
1632135000000|2021-09-20 10:50:00|17311.53|17311.53|17311.53|17311.53|17311.53|17311.53|17311.53|17311.53|0
1632135020000|2021-09-20 10:50:20|17312|17312|17310.97|17310.97|17312|17312|17310.97|17310.97|0
1632135030000|2021-09-20 10:50:30|17312.92|17312.92|17313.11|17313.11|17313.33|17313.33|17312.92|17312.92|0
1632135050000|2021-09-20 10:50:50|17312.88|17312.88|17312.66|17312.66|17312.88|17312.88|17312.66|17312.66|0
1632135060000|2021-09-20 10:51:00|17312.16|17312.16|17312.16|17312.16|17312.16|17312.16|17312.16|17312.16|0
1632135110000|2021-09-20 10:51:50|17312.63|17312.63|17312.63|17312.63|17312.63|17312.63|17312.63|17312.63|0
1632135120000|2021-09-20 10:52:00|17313.55|17313.55|17311.76|17311.76|17313.55|17313.55|17311.76|17311.76|0
1632135130000|2021-09-20 10:52:10|17310.85|17310.85|17309.91|17309.91|17310.85|17310.85|17309.91|17309.91|0
1632135140000|2021-09-20 10:52:20|17309.7|17309.7|17309.7|17309.7|17309.7|17309.7|17309.7|17309.7|0
1632135150000|2021-09-20 10:52:30|17308.89|17308.89|17308.89|17308.89|17308.89|17308.89|17308.89|17308.89|0
1632135170000|2021-09-20 10:52:50|17307.06|17307.06|17303.75|17303.75|17307.06|17307.06|17303.75|17303.75|0
1632135180000|2021-09-20 10:53:00|17303.55|17303.55|17302.56|17302.56|17303.55|17303.55|17302.56|17302.56|0
1632135190000|2021-09-20 10:53:10|17299.81|17299.81|17299.81|17299.81|17299.81|17299.81|17299.81|17299.81|0
1632135210000|2021-09-20 10:53:30|17299.47|17299.47|17303.72|17303.72|17303.72|17303.72|17299.47|17299.47|0
1632135270000|2021-09-20 10:54:30|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|0
1632135290000|2021-09-20 10:54:50|17306.04|17306.04|17304.31|17304.31|17306.04|17306.04|17304.31|17304.31|0
1632135300000|2021-09-20 10:55:00|17303.37|17303.37|17303.37|17303.37|17303.37|17303.37|17303.37|17303.37|0
1632135310000|2021-09-20 10:55:10|17304.8|17304.8|17304.8|17304.8|17304.8|17304.8|17304.8|17304.8|0
1632135330000|2021-09-20 10:55:30|17305.72|17305.72|17305.72|17305.72|17305.72|17305.72|17305.72|17305.72|0
1632135350000|2021-09-20 10:55:50|17304.8|17304.8|17303.99|17303.99|17304.8|17304.8|17303.99|17303.99|0
1632135360000|2021-09-20 10:56:00|17303.52|17303.52|17301.69|17301.69|17303.52|17303.52|17301.69|17301.69|0
1632135370000|2021-09-20 10:56:10|17300.26|17300.26|17301.64|17301.64|17301.64|17301.64|17300.26|17300.26|0
1632135380000|2021-09-20 10:56:20|17302.98|17302.98|17303.2|17303.2|17303.2|17303.2|17302.98|17302.98|0
1632135400000|2021-09-20 10:56:40|17304.12|17304.12|17304.12|17304.12|17304.12|17304.12|17304.12|17304.12|0
1632135410000|2021-09-20 10:56:50|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|17302.68|0
1632135420000|2021-09-20 10:57:00|17304.32|17304.32|17304.81|17304.81|17304.81|17304.81|17304.32|17304.32|0
1632135430000|2021-09-20 10:57:10|17304|17304|17304|17304|17304|17304|17304|17304|0
1632135440000|2021-09-20 10:57:20|17303.18|17303.18|17303.18|17303.18|17304.61|17304.61|17303.18|17303.18|0
1632135450000|2021-09-20 10:57:30|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|17304.61|0
1632135470000|2021-09-20 10:57:50|17301.75|17301.75|17301.97|17301.97|17301.97|17301.97|17301.75|17301.75|0
1632135490000|2021-09-20 10:58:10|17302.79|17302.79|17302.79|17302.79|17302.79|17302.79|17302.79|17302.79|0
1632135500000|2021-09-20 10:58:20|17303.71|17303.71|17304.62|17304.62|17304.62|17304.62|17303.71|17303.71|0
1632135510000|2021-09-20 10:58:30|17304|17304|17304|17304|17304|17304|17304|17304|0
1632135560000|2021-09-20 10:59:20|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|0
1632135570000|2021-09-20 10:59:30|17304.02|17304.02|17302.91|17302.91|17304.02|17304.02|17302.91|17302.91|0
1632135580000|2021-09-20 10:59:40|17307.21|17307.21|17310.33|17310.33|17310.94|17310.94|17307.21|17307.21|0
1632135590000|2021-09-20 10:59:50|17309.42|17309.42|17310.11|17310.11|17310.11|17310.11|17309.2|17309.2|0
1632135600000|2021-09-20 11:00:00|17310.61|17310.61|17311.65|17311.65|17311.65|17311.65|17310.61|17310.61|0
1632135610000|2021-09-20 11:00:10|17311.44|17311.44|17311.44|17311.44|17311.44|17311.44|17311.44|17311.44|0
1632135620000|2021-09-20 11:00:20|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|0
1632135630000|2021-09-20 11:00:30|17308.33|17308.33|17309.76|17309.76|17309.76|17309.76|17308.33|17308.33|0
1632135660000|2021-09-20 11:01:00|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|17312.5|0
1632135670000|2021-09-20 11:01:10|17313.32|17313.32|17313.32|17313.32|17313.32|17313.32|17313.32|17313.32|0
1632135680000|2021-09-20 11:01:20|17315.04|17315.04|17322.01|17322.01|17322.01|17322.01|17315.04|17315.04|0
1632135690000|2021-09-20 11:01:30|17321.54|17321.54|17320.63|17320.63|17321.54|17321.54|17320.63|17320.63|0
1632135720000|2021-09-20 11:02:00|17323.49|17323.49|17325.72|17325.72|17326.54|17326.54|17323.49|17323.49|0
1632135740000|2021-09-20 11:02:20|17326.28|17326.28|17326.28|17326.28|17326.28|17326.28|17326.28|17326.28|0
1632135750000|2021-09-20 11:02:30|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|0
1632135760000|2021-09-20 11:02:40|17327.91|17327.91|17327.91|17327.91|17327.91|17327.91|17327.91|17327.91|0
1632135770000|2021-09-20 11:02:50|17328.38|17328.38|17326.55|17326.55|17328.38|17328.38|17326.55|17326.55|0
1632135800000|2021-09-20 11:03:20|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|17326.78|0
1632135830000|2021-09-20 11:03:50|17327.59|17327.59|17330.34|17330.34|17330.34|17330.34|17327.59|17327.59|0
1632135850000|2021-09-20 11:04:10|17330.81|17330.81|17333.91|17333.91|17333.91|17333.91|17330.81|17330.81|0
1632135870000|2021-09-20 11:04:30|17335.4|17335.4|17335.4|17335.4|17335.4|17335.4|17335.4|17335.4|0
1632135880000|2021-09-20 11:04:40|17337.23|17337.23|17337.23|17337.23|17337.23|17337.23|17337.23|17337.23|0
1632135890000|2021-09-20 11:04:50|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|0
1632135900000|2021-09-20 11:05:00|17337.69|17337.69|17337.69|17337.69|17337.69|17337.69|17337.69|17337.69|0
1632135930000|2021-09-20 11:05:30|17337.47|17337.47|17337.26|17337.26|17337.47|17337.47|17337.26|17337.26|0
1632135950000|2021-09-20 11:05:50|17338.08|17338.08|17339.51|17339.51|17339.51|17339.51|17338.08|17338.08|0
1632135970000|2021-09-20 11:06:10|17340.68|17340.68|17342.09|17342.09|17342.09|17342.09|17340.68|17340.68|0
1632135980000|2021-09-20 11:06:20|17341.62|17341.62|17341.62|17341.62|17341.62|17341.62|17341.62|17341.62|0
1632135990000|2021-09-20 11:06:30|17340.71|17340.71|17338.36|17338.36|17340.71|17340.71|17338.36|17338.36|0
1632136050000|2021-09-20 11:07:30|17339.79|17339.79|17339.79|17339.79|17339.79|17339.79|17339.79|17339.79|0
1632136090000|2021-09-20 11:08:10|17342.14|17342.14|17343.08|17343.08|17343.08|17343.08|17342.14|17342.14|0
1632136100000|2021-09-20 11:08:20|17343.49|17343.49|17344.11|17344.11|17344.11|17344.11|17343.49|17343.49|0
1632136110000|2021-09-20 11:08:30|17344.52|17344.52|17344.52|17344.52|17344.52|17344.52|17344.52|17344.52|0
1632136140000|2021-09-20 11:09:00|17344.02|17344.02|17342.29|17342.29|17344.02|17344.02|17342.29|17342.29|0
1632136150000|2021-09-20 11:09:10|17342.09|17342.09|17342.09|17342.09|17342.09|17342.09|17342.09|17342.09|0
1632136180000|2021-09-20 11:09:40|17340.26|17340.26|17340.26|17340.26|17340.26|17340.26|17340.26|17340.26|0
1632136190000|2021-09-20 11:09:50|17341.17|17341.17|17340.36|17340.36|17341.17|17341.17|17340.36|17340.36|0
1632136220000|2021-09-20 11:10:20|17341.17|17341.17|17341.17|17341.17|17341.17|17341.17|17341.17|17341.17|0
1632136240000|2021-09-20 11:10:40|17342.61|17342.61|17342.61|17342.61|17342.61|17342.61|17342.61|17342.61|0
1632136250000|2021-09-20 11:10:50|17344.04|17344.04|17345.6|17345.6|17345.6|17345.6|17344.04|17344.04|0
1632136260000|2021-09-20 11:11:00|17347.23|17347.23|17349.19|17349.19|17349.19|17349.19|17347.23|17347.23|0
1632136270000|2021-09-20 11:11:10|17349.64|17349.64|17349.41|17349.41|17349.64|17349.64|17349.41|17349.41|0
1632136280000|2021-09-20 11:11:20|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|17349.81|0
1632136290000|2021-09-20 11:11:30|17349.34|17349.34|17348.39|17348.39|17349.34|17349.34|17348.39|17348.39|0
1632136300000|2021-09-20 11:11:40|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|17347.4|0
1632136310000|2021-09-20 11:11:50|17348.83|17348.83|17348.83|17348.83|17348.83|17348.83|17348.83|17348.83|0
1632136380000|2021-09-20 11:13:00|17347.01|17347.01|17345.65|17345.65|17347.48|17347.48|17345.65|17345.65|0
1632136390000|2021-09-20 11:13:10|17344.22|17344.22|17342.81|17342.81|17344.22|17344.22|17342.81|17342.81|0
1632136400000|2021-09-20 11:13:20|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|17340.77|0
1632136410000|2021-09-20 11:13:30|17341.24|17341.24|17341.24|17341.24|17341.24|17341.24|17341.24|17341.24|0
1632136440000|2021-09-20 11:14:00|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|17339.81|0
1632136460000|2021-09-20 11:14:20|17339|17339|17337.88|17337.88|17339|17339|17337.88|17337.88|0
1632136480000|2021-09-20 11:14:40|17338.79|17338.79|17339.71|17339.71|17339.71|17339.71|17338.79|17338.79|0
1632136540000|2021-09-20 11:15:40|17341.14|17341.14|17341.14|17341.14|17341.14|17341.14|17341.14|17341.14|0
1632136570000|2021-09-20 11:16:10|17339.71|17339.71|17339.71|17339.71|17339.71|17339.71|17339.71|17339.71|0
1632136580000|2021-09-20 11:16:20|17341.14|17341.14|17341.14|17341.14|17341.14|17341.14|17341.14|17341.14|0
1632136600000|2021-09-20 11:16:40|17340.23|17340.23|17338.4|17338.4|17340.23|17340.23|17338.4|17338.4|0
1632136620000|2021-09-20 11:17:00|17340.23|17340.23|17339.11|17339.11|17340.23|17340.23|17339.11|17339.11|0
1632136630000|2021-09-20 11:17:10|17337.68|17337.68|17339.5|17339.5|17339.5|17339.5|17337.68|17337.68|0
1632136670000|2021-09-20 11:17:50|17335.85|17335.85|17335.85|17335.85|17335.85|17335.85|17335.85|17335.85|0
1632136680000|2021-09-20 11:18:00|17334.68|17334.68|17333.25|17333.25|17334.68|17334.68|17333.25|17333.25|0
1632136690000|2021-09-20 11:18:10|17332.26|17332.26|17331.44|17331.44|17332.26|17332.26|17331.44|17331.44|0
1632136710000|2021-09-20 11:18:30|17328.58|17328.58|17327.58|17327.58|17328.58|17328.58|17327.58|17327.58|0
1632136720000|2021-09-20 11:18:40|17327.14|17327.14|17326.22|17326.22|17327.14|17327.14|17326.22|17326.22|0
1632136730000|2021-09-20 11:18:50|17324.79|17324.79|17324.17|17324.17|17324.79|17324.79|17324.17|17324.17|0
1632136740000|2021-09-20 11:19:00|17325.08|17325.08|17325.08|17325.08|17325.08|17325.08|17325.08|17325.08|0
1632136750000|2021-09-20 11:19:10|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|0
1632136800000|2021-09-20 11:20:00|17326.02|17326.02|17325.81|17325.81|17326.02|17326.02|17325.81|17325.81|0
1632136810000|2021-09-20 11:20:10|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|17325.34|0
1632136820000|2021-09-20 11:20:20|17318.12|17318.12|17313.72|17313.72|17318.12|17318.12|17313.22|17313.22|0
1632136840000|2021-09-20 11:20:40|17312.9|17312.9|17311.74|17311.74|17312.9|17312.9|17311.74|17311.74|0
1632136850000|2021-09-20 11:20:50|17311.12|17311.12|17310.01|17310.01|17311.12|17311.12|17310.01|17310.01|0
1632136860000|2021-09-20 11:21:00|17309.54|17309.54|17303.49|17303.49|17309.54|17309.54|17303.49|17303.49|0
1632136870000|2021-09-20 11:21:10|17302.58|17302.58|17296.31|17296.31|17302.58|17302.58|17293.73|17293.73|0
1632136880000|2021-09-20 11:21:20|17298.63|17298.63|17298.83|17298.83|17299.74|17299.74|17298.63|17298.63|0
1632136890000|2021-09-20 11:21:30|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|17297.92|0
1632136910000|2021-09-20 11:21:50|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|17299.74|0
1632136920000|2021-09-20 11:22:00|17299.95|17299.95|17302.25|17302.25|17302.25|17302.25|17299.95|17299.95|0
1632136930000|2021-09-20 11:22:10|17302.45|17302.45|17302.45|17302.45|17302.45|17302.45|17302.45|17302.45|0
1632136940000|2021-09-20 11:22:20|17303.27|17303.27|17304.09|17304.09|17304.09|17304.09|17303.27|17303.27|0
1632136960000|2021-09-20 11:22:40|17305.03|17305.03|17306.19|17306.19|17306.19|17306.19|17305.03|17305.03|0
1632136970000|2021-09-20 11:22:50|17301.79|17301.79|17299.03|17299.03|17301.79|17301.79|17299.03|17299.03|0
1632136990000|2021-09-20 11:23:10|17301.38|17301.38|17301.38|17301.38|17301.38|17301.38|17301.38|17301.38|0
1632137000000|2021-09-20 11:23:20|17301.85|17301.85|17305.16|17305.16|17305.16|17305.16|17301.85|17301.85|0
1632137040000|2021-09-20 11:24:00|17303.72|17303.72|17294.98|17294.98|17303.72|17303.72|17294.98|17294.98|0
1632137050000|2021-09-20 11:24:10|17293.35|17293.35|17290.3|17290.3|17293.35|17293.35|17290.3|17290.3|0
1632137070000|2021-09-20 11:24:30|17291.29|17291.29|17292.78|17292.78|17292.78|17292.78|17291.29|17291.29|0
1632137080000|2021-09-20 11:24:40|17296.37|17296.37|17301.07|17301.07|17301.54|17301.54|17296.37|17296.37|0
1632137100000|2021-09-20 11:25:00|17301.99|17301.99|17301.99|17301.99|17301.99|17301.99|17301.99|17301.99|0
1632137120000|2021-09-20 11:25:20|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|17302.43|0
1632137140000|2021-09-20 11:25:40|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|17301.27|0
1632137170000|2021-09-20 11:26:10|17301.41|17301.41|17300.02|17300.02|17301.41|17301.41|17300.02|17300.02|0
1632137180000|2021-09-20 11:26:20|17299.03|17299.03|17299.03|17299.03|17299.03|17299.03|17299.03|17299.03|0
1632137190000|2021-09-20 11:26:30|17299.53|17299.53|17300.96|17300.96|17300.96|17300.96|17299.53|17299.53|0
1632137200000|2021-09-20 11:26:40|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|17302.64|0
1632137210000|2021-09-20 11:26:50|17301.15|17301.15|17301.12|17301.12|17301.15|17301.15|17300.65|17300.65|0
1632137220000|2021-09-20 11:27:00|17299.63|17299.63|17302.89|17302.89|17302.89|17302.89|17299.63|17299.63|0
1632137260000|2021-09-20 11:27:40|17303.71|17303.71|17298.16|17298.16|17303.71|17303.71|17298.16|17298.16|0
1632137280000|2021-09-20 11:28:00|17296.73|17296.73|17297.54|17297.54|17297.54|17297.54|17296.73|17296.73|0
1632137300000|2021-09-20 11:28:20|17296.11|17296.11|17295|17295|17296.11|17296.11|17295|17295|0
1632137310000|2021-09-20 11:28:30|17296.43|17296.43|17302.09|17302.09|17302.09|17302.09|17296.43|17296.43|0
1632137320000|2021-09-20 11:28:40|17302.56|17302.56|17307.92|17307.92|17307.92|17307.92|17302.56|17302.56|0
1632137330000|2021-09-20 11:28:50|17308.74|17308.74|17313.11|17313.11|17313.11|17313.11|17308.74|17308.74|0
1632137360000|2021-09-20 11:29:20|17309.78|17309.78|17307.33|17307.33|17310.19|17310.19|17307.33|17307.33|0
1632137380000|2021-09-20 11:29:40|17304.46|17304.46|17304.46|17304.46|17304.46|17304.46|17304.46|17304.46|0
1632137390000|2021-09-20 11:29:50|17305.9|17305.9|17305.9|17305.9|17305.9|17305.9|17305.9|17305.9|0
1632137400000|2021-09-20 11:30:00|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|17306.1|0
1632137410000|2021-09-20 11:30:10|17304.27|17304.27|17299.37|17299.37|17304.27|17304.27|17299.02|17299.02|0
1632137420000|2021-09-20 11:30:20|17298.87|17298.87|17297.5|17297.5|17299.13|17299.13|17297.5|17297.5|0
1632137430000|2021-09-20 11:30:30|17293.83|17293.83|17286.34|17286.34|17293.83|17293.83|17285.22|17285.22|0
1632137440000|2021-09-20 11:30:40|17285.43|17285.43|17284.76|17284.76|17285.43|17285.43|17284.76|17284.76|0
1632137460000|2021-09-20 11:31:00|17283.32|17283.32|17284.26|17284.26|17284.26|17284.26|17283.32|17283.32|0
1632137470000|2021-09-20 11:31:10|17283.27|17283.27|17285.23|17285.23|17285.23|17285.23|17283.27|17283.27|0
1632137490000|2021-09-20 11:31:30|17285.7|17285.7|17285.7|17285.7|17285.7|17285.7|17285.7|17285.7|0
1632137500000|2021-09-20 11:31:40|17286.17|17286.17|17286.17|17286.17|17286.17|17286.17|17286.17|17286.17|0
1632137510000|2021-09-20 11:31:50|17284.73|17284.73|17283.79|17283.79|17284.73|17284.73|17283.24|17283.24|0
1632137520000|2021-09-20 11:32:00|17286.02|17286.02|17288.77|17288.77|17288.77|17288.77|17284.91|17284.91|0
1632137530000|2021-09-20 11:32:10|17289.33|17289.33|17287.33|17287.33|17289.56|17289.56|17287.33|17287.33|0
1632137540000|2021-09-20 11:32:20|17287.83|17287.83|17284.59|17284.59|17287.83|17287.83|17283.59|17283.59|0
1632137550000|2021-09-20 11:32:30|17284.12|17284.12|17282.83|17282.83|17284.12|17284.12|17282.83|17282.83|0
1632137570000|2021-09-20 11:32:50|17284.66|17284.66|17284.66|17284.66|17284.66|17284.66|17284.66|17284.66|0
1632137600000|2021-09-20 11:33:20|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|0
1632137620000|2021-09-20 11:33:40|17282.06|17282.06|17282.06|17282.06|17282.06|17282.06|17282.06|17282.06|0
1632137630000|2021-09-20 11:33:50|17282.97|17282.97|17282.97|17282.97|17282.97|17282.97|17282.97|17282.97|0
1632137640000|2021-09-20 11:34:00|17282.06|17282.06|17277.87|17277.87|17282.06|17282.06|17277.87|17277.87|0
1632137650000|2021-09-20 11:34:10|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|0
1632137660000|2021-09-20 11:34:20|17280.12|17280.12|17282.05|17282.05|17282.05|17282.05|17280.12|17280.12|0
1632137670000|2021-09-20 11:34:30|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|0
1632137680000|2021-09-20 11:34:40|17285.31|17285.31|17285.31|17285.31|17285.31|17285.31|17285.31|17285.31|0
1632137700000|2021-09-20 11:35:00|17284.5|17284.5|17284|17284|17284.5|17284.5|17284|17284|0
1632137720000|2021-09-20 11:35:20|17284.5|17284.5|17284.5|17284.5|17284.5|17284.5|17284.5|17284.5|0
1632137740000|2021-09-20 11:35:40|17286.72|17286.72|17286.84|17286.84|17287.34|17287.34|17286.72|17286.72|0
1632137750000|2021-09-20 11:35:50|17287.31|17287.31|17287.11|17287.11|17287.31|17287.31|17287.11|17287.11|0
1632137770000|2021-09-20 11:36:10|17288.02|17288.02|17288.02|17288.02|17288.02|17288.02|17288.02|17288.02|0
1632137780000|2021-09-20 11:36:20|17286.91|17286.91|17286.91|17286.91|17286.91|17286.91|17286.91|17286.91|0
1632137790000|2021-09-20 11:36:30|17287.73|17287.73|17289.14|17289.14|17289.14|17289.14|17287.73|17287.73|0
1632137800000|2021-09-20 11:36:40|17288.23|17288.23|17288.7|17288.7|17288.7|17288.7|17288.23|17288.23|0
1632137820000|2021-09-20 11:37:00|17289.61|17289.61|17290.53|17290.53|17290.53|17290.53|17289.61|17289.61|0
1632137830000|2021-09-20 11:37:10|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|17289.58|0
1632137840000|2021-09-20 11:37:20|17291.02|17291.02|17292.63|17292.63|17292.63|17292.63|17291.02|17291.02|0
1632137850000|2021-09-20 11:37:30|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|17294.26|0
1632137860000|2021-09-20 11:37:40|17295.38|17295.38|17298.44|17298.44|17298.44|17298.44|17295.38|17295.38|0
1632137870000|2021-09-20 11:37:50|17298|17298|17298|17298|17298|17298|17298|17298|0
1632137880000|2021-09-20 11:38:00|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|17300.35|0
1632137890000|2021-09-20 11:38:10|17298.47|17298.47|17298.47|17298.47|17298.47|17298.47|17298.47|17298.47|0
1632137910000|2021-09-20 11:38:30|17297.91|17297.91|17297.91|17297.91|17297.91|17297.91|17297.91|17297.91|0
1632137920000|2021-09-20 11:38:40|17297|17297|17297|17297|17297|17297|17297|17297|0
1632137930000|2021-09-20 11:38:50|17297.91|17297.91|17298.38|17298.38|17298.38|17298.38|17297.91|17297.91|0
1632137950000|2021-09-20 11:39:10|17298.85|17298.85|17298.85|17298.85|17298.85|17298.85|17298.85|17298.85|0
1632137970000|2021-09-20 11:39:30|17299.76|17299.76|17299.76|17299.76|17301.2|17301.2|17299.76|17299.76|0
1632138000000|2021-09-20 11:40:00|17300.93|17300.93|17300.71|17300.71|17300.93|17300.93|17300.71|17300.71|0
1632138010000|2021-09-20 11:40:10|17299.54|17299.54|17300.01|17300.01|17300.01|17300.01|17299.54|17299.54|0
1632138020000|2021-09-20 11:40:20|17299.45|17299.45|17299.01|17299.01|17299.45|17299.45|17299.01|17299.01|0
1632138030000|2021-09-20 11:40:30|17299.45|17299.45|17299.45|17299.45|17299.45|17299.45|17299.45|17299.45|0
1632138040000|2021-09-20 11:40:40|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|17298.54|0
1632138050000|2021-09-20 11:40:50|17297.63|17297.63|17298.54|17298.54|17298.54|17298.54|17297.63|17297.63|0
1632138090000|2021-09-20 11:41:30|17297.43|17297.43|17297.32|17297.32|17298.13|17298.13|17297.22|17297.22|0
1632138100000|2021-09-20 11:41:40|17295.88|17295.88|17295.88|17295.88|17295.88|17295.88|17295.88|17295.88|0
1632138110000|2021-09-20 11:41:50|17292.23|17292.23|17302.45|17302.45|17302.92|17302.92|17292.23|17292.23|0
1632138120000|2021-09-20 11:42:00|17301.64|17301.64|17294.6|17294.6|17301.64|17301.64|17293.6|17293.6|0
1632138150000|2021-09-20 11:42:30|17296.62|17296.62|17296.62|17296.62|17296.62|17296.62|17296.62|17296.62|0
1632138160000|2021-09-20 11:42:40|17297.1|17297.1|17299.96|17299.96|17299.96|17299.96|17297.1|17297.1|0
1632138180000|2021-09-20 11:43:00|17299|17299|17298.29|17298.29|17299.2|17299.2|17298.29|17298.29|0
1632138190000|2021-09-20 11:43:10|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|17301.16|0
1632138200000|2021-09-20 11:43:20|17301.71|17301.71|17299.66|17299.66|17302.53|17302.53|17299.66|17299.66|0
1632138210000|2021-09-20 11:43:30|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|17300.48|0
1632138220000|2021-09-20 11:43:40|17301.04|17301.04|17307.62|17307.62|17307.62|17307.62|17301.04|17301.04|0
1632138230000|2021-09-20 11:43:50|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|17310.48|0
1632138240000|2021-09-20 11:44:00|17311.92|17311.92|17312.39|17312.39|17312.39|17312.39|17311.92|17311.92|0
1632138250000|2021-09-20 11:44:10|17313.82|17313.82|17313.82|17313.82|17313.82|17313.82|17313.82|17313.82|0
1632138260000|2021-09-20 11:44:20|17316.46|17316.46|17318.65|17318.65|17318.65|17318.65|17316.46|17316.46|0
1632138270000|2021-09-20 11:44:30|17320.09|17320.09|17320.09|17320.09|17320.09|17320.09|17320.09|17320.09|0
1632138280000|2021-09-20 11:44:40|17321.72|17321.72|17321.72|17321.72|17321.72|17321.72|17321.72|17321.72|0
1632138290000|2021-09-20 11:44:50|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|17322.63|0
1632138300000|2021-09-20 11:45:00|17323.55|17323.55|17323.55|17323.55|17323.55|17323.55|17323.55|17323.55|0
1632138310000|2021-09-20 11:45:10|17321.72|17321.72|17317.22|17317.22|17321.72|17321.72|17317.22|17317.22|0
1632138330000|2021-09-20 11:45:30|17318.65|17318.65|17318.65|17318.65|17318.65|17318.65|17318.65|17318.65|0
1632138370000|2021-09-20 11:46:10|17318.21|17318.21|17318.43|17318.43|17318.43|17318.43|17318.21|17318.21|0
1632138380000|2021-09-20 11:46:20|17317.61|17317.61|17317.61|17317.61|17317.61|17317.61|17317.61|17317.61|0
1632138420000|2021-09-20 11:47:00|17318.08|17318.08|17318.08|17318.08|17318.08|17318.08|17318.08|17318.08|0
1632138430000|2021-09-20 11:47:10|17321.5|17321.5|17330.93|17330.93|17330.93|17330.93|17321.5|17321.5|0
1632138440000|2021-09-20 11:47:20|17332.36|17332.36|17335.93|17335.93|17335.93|17335.93|17332.36|17332.36|0
1632138460000|2021-09-20 11:47:40|17334.49|17334.49|17332.15|17332.15|17334.49|17334.49|17332.15|17332.15|0
1632138510000|2021-09-20 11:48:30|17331.59|17331.59|17340.39|17340.39|17340.62|17340.62|17331.59|17331.59|0
1632138520000|2021-09-20 11:48:40|17340.95|17340.95|17344.23|17344.23|17344.23|17344.23|17340.04|17340.04|0
1632138530000|2021-09-20 11:48:50|17345.39|17345.39|17349.42|17349.42|17349.42|17349.42|17345.39|17345.39|0
1632138560000|2021-09-20 11:49:20|17352.69|17352.69|17352.69|17352.69|17352.69|17352.69|17352.69|17352.69|0
1632138570000|2021-09-20 11:49:30|17354.12|17354.12|17353.4|17353.4|17354.12|17354.12|17352.69|17352.69|0
1632138580000|2021-09-20 11:49:40|17354.39|17354.39|17358.15|17358.15|17358.15|17358.15|17354.39|17354.39|0
1632138590000|2021-09-20 11:49:50|17361.32|17361.32|17361.32|17361.32|17361.32|17361.32|17361.32|17361.32|0
1632138600000|2021-09-20 11:50:00|17359.43|17359.43|17360.85|17360.85|17360.85|17360.85|17359.43|17359.43|0
1632138630000|2021-09-20 11:50:30|17360.38|17360.38|17361.96|17361.96|17361.96|17361.96|17360.08|17360.08|0
1632138650000|2021-09-20 11:50:50|17363.4|17363.4|17365.42|17365.42|17365.42|17365.42|17363.4|17363.4|0
1632138660000|2021-09-20 11:51:00|17365.98|17365.98|17367.71|17367.71|17367.71|17367.71|17365.98|17365.98|0
1632138670000|2021-09-20 11:51:10|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|0
1632138680000|2021-09-20 11:51:20|17368.06|17368.06|17368.06|17368.06|17368.06|17368.06|17368.06|17368.06|0
1632138690000|2021-09-20 11:51:30|17367.14|17367.14|17364.3|17364.3|17367.14|17367.14|17364.3|17364.3|0
1632138700000|2021-09-20 11:51:40|17362.67|17362.67|17358.74|17358.74|17362.67|17362.67|17358.74|17358.74|0
1632138720000|2021-09-20 11:52:00|17358.95|17358.95|17358.43|17358.43|17358.95|17358.95|17357.52|17357.52|0
1632138730000|2021-09-20 11:52:10|17357.96|17357.96|17358.43|17358.43|17358.43|17358.43|17357.96|17357.96|0
1632138740000|2021-09-20 11:52:20|17356.6|17356.6|17357.16|17357.16|17357.16|17357.16|17356.6|17356.6|0
1632138750000|2021-09-20 11:52:30|17356.25|17356.25|17355.78|17355.78|17356.25|17356.25|17355.78|17355.78|0
1632138760000|2021-09-20 11:52:40|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|17354.75|0
1632138770000|2021-09-20 11:52:50|17354.26|17354.26|17350.32|17350.32|17354.26|17354.26|17350.32|17350.32|0
1632138800000|2021-09-20 11:53:20|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|17351.23|0
1632138810000|2021-09-20 11:53:30|17350.07|17350.07|17350.07|17350.07|17350.07|17350.07|17350.07|17350.07|0
1632138820000|2021-09-20 11:53:40|17351.5|17351.5|17352.93|17352.93|17352.93|17352.93|17351.5|17351.5|0
1632138830000|2021-09-20 11:53:50|17353.85|17353.85|17353.85|17353.85|17353.85|17353.85|17353.85|17353.85|0
1632138840000|2021-09-20 11:54:00|17352.93|17352.93|17352.93|17352.93|17352.93|17352.93|17352.93|17352.93|0
1632138860000|2021-09-20 11:54:20|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|17352.02|0
1632138880000|2021-09-20 11:54:40|17351.55|17351.55|17351.55|17351.55|17351.55|17351.55|17351.55|17351.55|0
1632138890000|2021-09-20 11:54:50|17348.68|17348.68|17348.68|17348.68|17348.68|17348.68|17348.68|17348.68|0
1632138900000|2021-09-20 11:55:00|17349.15|17349.15|17348.68|17348.68|17349.15|17349.15|17348.68|17348.68|0
1632138910000|2021-09-20 11:55:10|17349.6|17349.6|17349.39|17349.39|17349.6|17349.6|17349.39|17349.39|0
1632138940000|2021-09-20 11:55:40|17347.15|17347.15|17342.68|17342.68|17347.15|17347.15|17342.68|17342.68|0
1632138960000|2021-09-20 11:56:00|17343.15|17343.15|17343.15|17343.15|17343.15|17343.15|17343.15|17343.15|0
1632138970000|2021-09-20 11:56:10|17342.5|17342.5|17353.45|17353.45|17353.45|17353.45|17342.5|17342.5|0
1632138990000|2021-09-20 11:56:30|17352.02|17352.02|17350.39|17350.39|17352.02|17352.02|17350.39|17350.39|0
1632139000000|2021-09-20 11:56:40|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|17350.61|0
1632139020000|2021-09-20 11:57:00|17353.36|17353.36|17353.36|17353.36|17353.36|17353.36|17353.36|17353.36|0
1632139050000|2021-09-20 11:57:30|17352.91|17352.91|17352.69|17352.69|17352.91|17352.91|17352.69|17352.69|0
1632139090000|2021-09-20 11:58:10|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|17352.89|0
1632139100000|2021-09-20 11:58:20|17352.08|17352.08|17352.08|17352.08|17352.08|17352.08|17352.08|17352.08|0
1632139140000|2021-09-20 11:59:00|17351.58|17351.58|17351.58|17351.58|17351.58|17351.58|17351.58|17351.58|0
1632139150000|2021-09-20 11:59:10|17351.11|17351.11|17341.32|17341.32|17351.11|17351.11|17341.32|17341.32|0
1632139160000|2021-09-20 11:59:20|17340.88|17340.88|17340.88|17340.88|17340.88|17340.88|17340.88|17340.88|0
1632139170000|2021-09-20 11:59:30|17340.06|17340.06|17340.06|17340.06|17340.06|17340.06|17340.06|17340.06|0
1632139180000|2021-09-20 11:59:40|17340.62|17340.62|17341.17|17341.17|17341.17|17341.17|17340.62|17340.62|0
1632139190000|2021-09-20 11:59:50|17341.64|17341.64|17341.64|17341.64|17341.64|17341.64|17341.64|17341.64|0
1632139200000|2021-09-20 12:00:00|17342.56|17342.56|17342.56|17342.56|17342.56|17342.56|17342.56|17342.56|0
1632139210000|2021-09-20 12:00:10|17343.99|17343.99|17343.99|17343.99|17343.99|17343.99|17343.99|17343.99|0
1632139230000|2021-09-20 12:00:30|17344.44|17344.44|17346.07|17346.07|17346.07|17346.07|17344.44|17344.44|0
1632139240000|2021-09-20 12:00:40|17344.34|17344.34|17345.28|17345.28|17345.28|17345.28|17344.34|17344.34|0
1632139270000|2021-09-20 12:01:10|17342.14|17342.14|17339.27|17339.27|17342.14|17342.14|17337.54|17337.54|0
1632139280000|2021-09-20 12:01:20|17340.18|17340.18|17340.8|17340.8|17340.8|17340.8|17340.18|17340.18|0
1632139290000|2021-09-20 12:01:30|17340.33|17340.33|17338.94|17338.94|17340.33|17340.33|17338.94|17338.94|0
1632139300000|2021-09-20 12:01:40|17339.17|17339.17|17339.17|17339.17|17339.17|17339.17|17339.17|17339.17|0
1632139310000|2021-09-20 12:01:50|17338.7|17338.7|17338.7|17338.7|17338.7|17338.7|17338.7|17338.7|0
1632139340000|2021-09-20 12:02:20|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|0
1632139370000|2021-09-20 12:02:50|17339.86|17339.86|17345.48|17345.48|17345.48|17345.48|17339.86|17339.86|0
1632139380000|2021-09-20 12:03:00|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|17345.26|0
1632139390000|2021-09-20 12:03:10|17346.23|17346.23|17347.86|17347.86|17348.07|17348.07|17346.23|17346.23|0
1632139410000|2021-09-20 12:03:30|17348.78|17348.78|17354.71|17354.71|17354.71|17354.71|17348.78|17348.78|0
1632139420000|2021-09-20 12:03:40|17352.88|17352.88|17352.88|17352.88|17352.88|17352.88|17352.88|17352.88|0
1632139480000|2021-09-20 12:04:40|17352.41|17352.41|17351.6|17351.6|17352.41|17352.41|17351.6|17351.6|0
1632139500000|2021-09-20 12:05:00|17352.54|17352.54|17352.07|17352.07|17353.01|17353.01|17352.07|17352.07|0
1632139510000|2021-09-20 12:05:10|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17353.89|17353.89|0
1632139520000|2021-09-20 12:05:20|17350.99|17350.99|17349.59|17349.59|17350.99|17350.99|17349.59|17349.59|0
1632139530000|2021-09-20 12:05:30|17348.15|17348.15|17348.15|17348.15|17348.15|17348.15|17348.15|17348.15|0
1632139550000|2021-09-20 12:05:50|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|17347.95|0
1632139560000|2021-09-20 12:06:00|17350.28|17350.28|17347.93|17347.93|17350.28|17350.28|17347.93|17347.93|0
1632139570000|2021-09-20 12:06:10|17347.02|17347.02|17347.02|17347.02|17347.02|17347.02|17347.02|17347.02|0
1632139580000|2021-09-20 12:06:20|17346.46|17346.46|17346.46|17346.46|17346.46|17346.46|17346.46|17346.46|0
1632139590000|2021-09-20 12:06:30|17346.24|17346.24|17346.24|17346.24|17346.24|17346.24|17346.24|17346.24|0
1632139600000|2021-09-20 12:06:40|17346.03|17346.03|17339.67|17339.67|17346.03|17346.03|17339.67|17339.67|0
1632139660000|2021-09-20 12:07:40|17338.85|17338.85|17334.15|17334.15|17338.85|17338.85|17334.15|17334.15|0
1632139680000|2021-09-20 12:08:00|17332.48|17332.48|17332.12|17332.12|17332.48|17332.48|17331.56|17331.56|0
1632139690000|2021-09-20 12:08:10|17330.63|17330.63|17330.63|17330.63|17330.63|17330.63|17330.63|17330.63|0
1632139700000|2021-09-20 12:08:20|17330.07|17330.07|17327.17|17327.17|17330.07|17330.07|17327.17|17327.17|0
1632139710000|2021-09-20 12:08:30|17326.01|17326.01|17325.45|17325.45|17326.01|17326.01|17325.45|17325.45|0
1632139730000|2021-09-20 12:08:50|17324.54|17324.54|17324.54|17324.54|17324.54|17324.54|17324.54|17324.54|0
1632139740000|2021-09-20 12:09:00|17322.9|17322.9|17317.17|17317.17|17322.9|17322.9|17317.17|17317.17|0
1632139750000|2021-09-20 12:09:10|17312.6|17312.6|17310.82|17310.82|17312.6|17312.6|17307.02|17307.02|0
1632139760000|2021-09-20 12:09:20|17311.93|17311.93|17311.02|17311.02|17311.93|17311.93|17311.02|17311.02|0
1632139770000|2021-09-20 12:09:30|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|17309.14|0
1632139780000|2021-09-20 12:09:40|17308.64|17308.64|17308.64|17308.64|17308.64|17308.64|17308.64|17308.64|0
1632139800000|2021-09-20 12:10:00|17310.52|17310.52|17311.44|17311.44|17311.44|17311.44|17310.52|17310.52|0
1632139810000|2021-09-20 12:10:10|17309.61|17309.61|17309.61|17309.61|17309.61|17309.61|17309.61|17309.61|0
1632139830000|2021-09-20 12:10:30|17308.7|17308.7|17303.75|17303.75|17308.7|17308.7|17303.75|17303.75|0
1632139840000|2021-09-20 12:10:40|17302.93|17302.93|17302.93|17302.93|17302.93|17302.93|17302.93|17302.93|0
1632139860000|2021-09-20 12:11:00|17303.88|17303.88|17303.41|17303.41|17303.88|17303.88|17303.41|17303.41|0
1632139870000|2021-09-20 12:11:10|17302.49|17302.49|17300.86|17300.86|17302.49|17302.49|17300.86|17300.86|0
1632139880000|2021-09-20 12:11:20|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|17302.69|0
1632139890000|2021-09-20 12:11:30|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|0
1632139900000|2021-09-20 12:11:40|17303.7|17303.7|17306.08|17306.08|17306.08|17306.08|17303.7|17303.7|0
1632139920000|2021-09-20 12:12:00|17305.61|17305.61|17305.61|17305.61|17305.61|17305.61|17305.61|17305.61|0
1632139930000|2021-09-20 12:12:10|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|17302.82|0
1632139940000|2021-09-20 12:12:20|17301.88|17301.88|17306.43|17306.43|17306.43|17306.43|17301.88|17301.88|0
1632139960000|2021-09-20 12:12:40|17307.37|17307.37|17307.37|17307.37|17307.37|17307.37|17307.37|17307.37|0
1632139980000|2021-09-20 12:13:00|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|17306.9|0
1632139990000|2021-09-20 12:13:10|17309.76|17309.76|17309.76|17309.76|17309.76|17309.76|17309.76|17309.76|0
1632140010000|2021-09-20 12:13:30|17310.68|17310.68|17313.17|17313.17|17313.17|17313.17|17310.68|17310.68|0
1632140030000|2021-09-20 12:13:50|17314.58|17314.58|17312.33|17312.33|17314.58|17314.58|17312.33|17312.33|0
1632140040000|2021-09-20 12:14:00|17313.97|17313.97|17313.97|17313.97|17313.97|17313.97|17313.97|17313.97|0
1632140050000|2021-09-20 12:14:10|17315.08|17315.08|17315.08|17315.08|17315.08|17315.08|17315.08|17315.08|0
1632140060000|2021-09-20 12:14:20|17313.25|17313.25|17312.78|17312.78|17313.25|17313.25|17312.78|17312.78|0
1632140070000|2021-09-20 12:14:30|17313.7|17313.7|17313.7|17313.7|17313.7|17313.7|17313.7|17313.7|0
1632140080000|2021-09-20 12:14:40|17312.06|17312.06|17312.06|17312.06|17312.06|17312.06|17312.06|17312.06|0
1632140100000|2021-09-20 12:15:00|17313.7|17313.7|17314.86|17314.86|17314.86|17314.86|17313.7|17313.7|0
1632140110000|2021-09-20 12:15:10|17316.3|17316.3|17316.3|17316.3|17316.3|17316.3|17316.3|17316.3|0
1632140130000|2021-09-20 12:15:30|17317.11|17317.11|17322.08|17322.08|17322.08|17322.08|17317.11|17317.11|0
1632140140000|2021-09-20 12:15:40|17323.25|17323.25|17323.25|17323.25|17323.25|17323.25|17323.25|17323.25|0
1632140160000|2021-09-20 12:16:00|17322.84|17322.84|17323.65|17323.65|17323.65|17323.65|17322.84|17322.84|0
1632140190000|2021-09-20 12:16:30|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|17322.84|0
1632140210000|2021-09-20 12:16:50|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|17322.02|0
1632140220000|2021-09-20 12:17:00|17322.96|17322.96|17323.78|17323.78|17323.78|17323.78|17322.96|17322.96|0
1632140230000|2021-09-20 12:17:10|17324.6|17324.6|17328.89|17328.89|17328.89|17328.89|17324.6|17324.6|0
1632140240000|2021-09-20 12:17:20|17328.42|17328.42|17327.95|17327.95|17328.42|17328.42|17327.95|17327.95|0
1632140270000|2021-09-20 12:17:50|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|17326.79|0
1632140290000|2021-09-20 12:18:10|17323.92|17323.92|17323.92|17323.92|17323.92|17323.92|17323.92|17323.92|0
1632140300000|2021-09-20 12:18:20|17322.1|17322.1|17321.87|17321.87|17322.1|17322.1|17321.87|17321.87|0
1632140320000|2021-09-20 12:18:40|17322.08|17322.08|17320.91|17320.91|17322.08|17322.08|17320.91|17320.91|0
1632140340000|2021-09-20 12:19:00|17323.16|17323.16|17325.41|17325.41|17325.41|17325.41|17323.16|17323.16|0
1632140350000|2021-09-20 12:19:10|17324.8|17324.8|17321.93|17321.93|17324.8|17324.8|17321.93|17321.93|0
1632140400000|2021-09-20 12:20:00|17319.48|17319.48|17319.48|17319.48|17319.48|17319.48|17319.48|17319.48|0
1632140410000|2021-09-20 12:20:10|17320.91|17320.91|17320.91|17320.91|17320.91|17320.91|17320.91|17320.91|0
1632140430000|2021-09-20 12:20:30|17322.08|17322.08|17322.08|17322.08|17322.08|17322.08|17322.08|17322.08|0
1632140440000|2021-09-20 12:20:40|17319.01|17319.01|17310.64|17310.64|17319.01|17319.01|17310.64|17310.64|0
1632140450000|2021-09-20 12:20:50|17310.42|17310.42|17308.84|17308.84|17310.42|17310.42|17308.84|17308.84|0
1632140460000|2021-09-20 12:21:00|17310.27|17310.27|17311.43|17311.43|17311.43|17311.43|17310.27|17310.27|0
1632140470000|2021-09-20 12:21:10|17315.63|17315.63|17318.03|17318.03|17318.03|17318.03|17315.63|17315.63|0
1632140480000|2021-09-20 12:21:20|17319.46|17319.46|17319.46|17319.46|17319.46|17319.46|17319.46|17319.46|0
1632140500000|2021-09-20 12:21:40|17318.03|17318.03|17313.82|17313.82|17318.03|17318.03|17313.82|17313.82|0
1632140510000|2021-09-20 12:21:50|17311.99|17311.99|17310.76|17310.76|17311.99|17311.99|17310.76|17310.76|0
1632140520000|2021-09-20 12:22:00|17309.82|17309.82|17308.7|17308.7|17309.82|17309.82|17308.7|17308.7|0
1632140530000|2021-09-20 12:22:10|17309.18|17309.18|17308.62|17308.62|17309.18|17309.18|17308.62|17308.62|0
1632140540000|2021-09-20 12:22:20|17307.19|17307.19|17307.19|17307.19|17307.19|17307.19|17307.19|17307.19|0
1632140560000|2021-09-20 12:22:40|17306.71|17306.71|17306.71|17306.71|17306.71|17306.71|17306.71|17306.71|0
1632140580000|2021-09-20 12:23:00|17307.19|17307.19|17307.19|17307.19|17307.19|17307.19|17307.19|17307.19|0
1632140590000|2021-09-20 12:23:10|17306.98|17306.98|17306.16|17306.16|17306.98|17306.98|17306.16|17306.16|0
1632140600000|2021-09-20 12:23:20|17303.42|17303.42|17303.42|17303.42|17303.42|17303.42|17303.42|17303.42|0
1632140610000|2021-09-20 12:23:30|17302.61|17302.61|17300.09|17300.09|17302.61|17302.61|17300.09|17300.09|0
1632140620000|2021-09-20 12:23:40|17299.64|17299.64|17299.64|17299.64|17299.64|17299.64|17299.64|17299.64|0
1632140640000|2021-09-20 12:24:00|17298.73|17298.73|17296.62|17296.62|17298.73|17298.73|17296.62|17296.62|0
1632140650000|2021-09-20 12:24:10|17296.15|17296.15|17296.15|17296.15|17296.15|17296.15|17296.15|17296.15|0
1632140670000|2021-09-20 12:24:30|17294.17|17294.17|17294.17|17294.17|17294.17|17294.17|17294.17|17294.17|0
1632140680000|2021-09-20 12:24:40|17293.67|17293.67|17292.04|17292.04|17293.67|17293.67|17292.04|17292.04|0
1632140690000|2021-09-20 12:24:50|17283.44|17283.44|17283.44|17283.44|17283.44|17283.44|17283.44|17283.44|0
1632140700000|2021-09-20 12:25:00|17284.87|17284.87|17284.87|17284.87|17284.87|17284.87|17284.87|17284.87|0
1632140730000|2021-09-20 12:25:30|17286.3|17286.3|17289.17|17289.17|17289.17|17289.17|17286.3|17286.3|0
1632140740000|2021-09-20 12:25:40|17288.35|17288.35|17281.07|17281.07|17288.35|17288.35|17281.07|17281.07|0
1632140760000|2021-09-20 12:26:00|17280.57|17280.57|17281.07|17281.07|17281.07|17281.07|17280.57|17280.57|0
1632140790000|2021-09-20 12:26:30|17281.88|17281.88|17282.7|17282.7|17282.7|17282.7|17281.88|17281.88|0
1632140810000|2021-09-20 12:26:50|17283.61|17283.61|17284.43|17284.43|17284.43|17284.43|17283.61|17283.61|0
1632140820000|2021-09-20 12:27:00|17287.59|17287.59|17287.82|17287.82|17287.82|17287.82|17287.59|17287.59|0
1632140840000|2021-09-20 12:27:20|17288.63|17288.63|17289.1|17289.1|17289.1|17289.1|17288.63|17288.63|0
1632140850000|2021-09-20 12:27:30|17290.54|17290.54|17293.26|17293.26|17293.26|17293.26|17290.54|17290.54|0
1632140860000|2021-09-20 12:27:40|17294.7|17294.7|17291.58|17291.58|17294.92|17294.92|17291.58|17291.58|0
1632140870000|2021-09-20 12:27:50|17291.11|17291.11|17288.66|17288.66|17291.11|17291.11|17288.66|17288.66|0
1632140880000|2021-09-20 12:28:00|17289.48|17289.48|17288.57|17288.57|17289.48|17289.48|17288.57|17288.57|0
1632140920000|2021-09-20 12:28:40|17288.34|17288.34|17288.34|17288.34|17288.34|17288.34|17288.34|17288.34|0
1632140930000|2021-09-20 12:28:50|17287.53|17287.53|17291.14|17291.14|17291.14|17291.14|17287.53|17287.53|0
1632140940000|2021-09-20 12:29:00|17292.3|17292.3|17293.71|17293.71|17293.71|17293.71|17292.3|17292.3|0
1632140950000|2021-09-20 12:29:10|17293.24|17293.24|17293.24|17293.24|17293.24|17293.24|17293.24|17293.24|0
1632140960000|2021-09-20 12:29:20|17292.25|17292.25|17291.93|17291.93|17292.75|17292.75|17290.94|17290.94|0
1632140970000|2021-09-20 12:29:30|17290.5|17290.5|17287.55|17287.55|17290.5|17290.5|17287.55|17287.55|0
1632140990000|2021-09-20 12:29:50|17287.65|17287.65|17287.65|17287.65|17287.65|17287.65|17287.65|17287.65|0
1632141000000|2021-09-20 12:30:00|17286.83|17286.83|17286.38|17286.38|17287.3|17287.3|17286.36|17286.36|0
1632141010000|2021-09-20 12:30:10|17285.97|17285.97|17285.97|17285.97|17285.97|17285.97|17285.97|17285.97|0
1632141030000|2021-09-20 12:30:30|17284.15|17284.15|17284.15|17284.15|17284.15|17284.15|17284.15|17284.15|0
1632141040000|2021-09-20 12:30:40|17283.65|17283.65|17283.18|17283.18|17283.65|17283.65|17283.18|17283.18|0
1632141060000|2021-09-20 12:31:00|17284.12|17284.12|17284.12|17284.12|17284.12|17284.12|17284.12|17284.12|0
1632141070000|2021-09-20 12:31:10|17285.55|17285.55|17285.08|17285.08|17285.55|17285.55|17285.08|17285.08|0
1632141080000|2021-09-20 12:31:20|17285.55|17285.55|17285.55|17285.55|17285.55|17285.55|17285.55|17285.55|0
1632141090000|2021-09-20 12:31:30|17286.47|17286.47|17282.69|17282.69|17288.2|17288.2|17282.69|17282.69|0
1632141100000|2021-09-20 12:31:40|17281.75|17281.75|17280.8|17280.8|17281.75|17281.75|17280.8|17280.8|0
1632141110000|2021-09-20 12:31:50|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|0
1632141120000|2021-09-20 12:32:00|17282.21|17282.21|17281.19|17281.19|17282.21|17282.21|17281.19|17281.19|0
1632141140000|2021-09-20 12:32:20|17280.28|17280.28|17279.81|17279.81|17280.28|17280.28|17279.81|17279.81|0
1632141150000|2021-09-20 12:32:30|17280.28|17280.28|17277.88|17277.88|17280.75|17280.75|17277.88|17277.88|0
1632141160000|2021-09-20 12:32:40|17279.32|17279.32|17279.32|17279.32|17279.32|17279.32|17279.32|17279.32|0
1632141170000|2021-09-20 12:32:50|17279.79|17279.79|17279.32|17279.32|17280.26|17280.26|17279.32|17279.32|0
1632141190000|2021-09-20 12:33:10|17280.75|17280.75|17280.75|17280.75|17280.75|17280.75|17280.75|17280.75|0
1632141210000|2021-09-20 12:33:30|17279.58|17279.58|17279.58|17279.58|17279.58|17279.58|17279.58|17279.58|0
1632141220000|2021-09-20 12:33:40|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|0
1632141240000|2021-09-20 12:34:00|17279.95|17279.95|17278.35|17278.35|17279.95|17279.95|17276.91|17276.91|0
1632141250000|2021-09-20 12:34:10|17277.53|17277.53|17277.53|17277.53|17277.53|17277.53|17277.53|17277.53|0
1632141260000|2021-09-20 12:34:20|17276.37|17276.37|17274.93|17274.93|17276.37|17276.37|17274.93|17274.93|0
1632141280000|2021-09-20 12:34:40|17273.5|17273.5|17270.35|17270.35|17273.5|17273.5|17270.35|17270.35|0
1632141300000|2021-09-20 12:35:00|17269.54|17269.54|17271.08|17271.08|17271.08|17271.08|17269.54|17269.54|0
1632141320000|2021-09-20 12:35:20|17272.91|17272.91|17278.97|17278.97|17278.97|17278.97|17272.91|17272.91|0
1632141350000|2021-09-20 12:35:50|17278.47|17278.47|17278.47|17278.47|17278.47|17278.47|17278.47|17278.47|0
1632141360000|2021-09-20 12:36:00|17279.9|17279.9|17281.33|17281.33|17281.33|17281.33|17279.9|17279.9|0
1632141390000|2021-09-20 12:36:30|17281.83|17281.83|17281.83|17281.83|17281.83|17281.83|17281.83|17281.83|0
1632141400000|2021-09-20 12:36:40|17282.3|17282.3|17284.74|17284.74|17284.74|17284.74|17282.3|17282.3|0
1632141410000|2021-09-20 12:36:50|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|0
1632141420000|2021-09-20 12:37:00|17287.67|17287.67|17288.14|17288.14|17288.14|17288.14|17287.19|17287.19|0
1632141430000|2021-09-20 12:37:10|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|17287.19|0
1632141440000|2021-09-20 12:37:20|17287.61|17287.61|17289.26|17289.26|17289.26|17289.26|17287.61|17287.61|0
1632141460000|2021-09-20 12:37:40|17289.67|17289.67|17292.41|17292.41|17292.41|17292.41|17289.67|17289.67|0
1632141470000|2021-09-20 12:37:50|17294.24|17294.24|17296.57|17296.57|17296.57|17296.57|17294.24|17294.24|0
1632141480000|2021-09-20 12:38:00|17296.79|17296.79|17302.52|17302.52|17302.52|17302.52|17296.79|17296.79|0
1632141490000|2021-09-20 12:38:10|17305.34|17305.34|17310.38|17310.38|17310.38|17310.38|17305.34|17305.34|0
1632141520000|2021-09-20 12:38:40|17312.73|17312.73|17321.4|17321.4|17322.39|17322.39|17312.73|17312.73|0
1632141530000|2021-09-20 12:38:50|17320.49|17320.49|17319.5|17319.5|17320.93|17320.93|17319.5|17319.5|0
1632141540000|2021-09-20 12:39:00|17320.99|17320.99|17320.99|17320.99|17320.99|17320.99|17320.99|17320.99|0
1632141570000|2021-09-20 12:39:30|17321.8|17321.8|17321.8|17321.8|17321.8|17321.8|17321.8|17321.8|0
1632141600000|2021-09-20 12:40:00|17320.37|17320.37|17319.87|17319.87|17320.37|17320.37|17319.87|17319.87|0
1632141620000|2021-09-20 12:40:20|17321.31|17321.31|17321.31|17321.31|17321.31|17321.31|17321.31|17321.31|0
1632141630000|2021-09-20 12:40:30|17319.37|17319.37|17314.03|17314.03|17319.37|17319.37|17314.03|17314.03|0
1632141640000|2021-09-20 12:40:40|17315.14|17315.14|17313.45|17313.45|17315.7|17315.7|17312.96|17312.96|0
1632141660000|2021-09-20 12:41:00|17313.66|17313.66|17313.66|17313.66|17313.66|17313.66|17313.66|17313.66|0
1632141670000|2021-09-20 12:41:10|17313.1|17313.1|17312.61|17312.61|17313.1|17313.1|17312.61|17312.61|0
1632141720000|2021-09-20 12:42:00|17312.14|17312.14|17313.96|17313.96|17313.96|17313.96|17312.14|17312.14|0
1632141730000|2021-09-20 12:42:10|17313.49|17313.49|17313.49|17313.49|17313.49|17313.49|17313.49|17313.49|0
1632141740000|2021-09-20 12:42:20|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|17312.33|0
1632141750000|2021-09-20 12:42:30|17311.77|17311.77|17310.06|17310.06|17311.77|17311.77|17310.06|17310.06|0
1632141760000|2021-09-20 12:42:40|17309.65|17309.65|17307.09|17307.09|17309.65|17309.65|17304.31|17304.31|0
1632141770000|2021-09-20 12:42:50|17306.62|17306.62|17306.4|17306.4|17306.62|17306.62|17306.4|17306.4|0
1632141780000|2021-09-20 12:43:00|17305.9|17305.9|17307.51|17307.51|17307.51|17307.51|17305.9|17305.9|0
1632141790000|2021-09-20 12:43:10|17307.04|17307.04|17304.18|17304.18|17307.04|17307.04|17304.18|17304.18|0
1632141820000|2021-09-20 12:43:40|17303.71|17303.71|17300.92|17300.92|17303.71|17303.71|17300.92|17300.92|0
1632141840000|2021-09-20 12:44:00|17299.93|17299.93|17299.93|17299.93|17299.93|17299.93|17299.93|17299.93|0
1632141850000|2021-09-20 12:44:10|17298.1|17298.1|17297.9|17297.9|17298.72|17298.72|17297.08|17297.08|0
1632141860000|2021-09-20 12:44:20|17295.03|17295.03|17295.03|17295.03|17295.03|17295.03|17295.03|17295.03|0
1632141870000|2021-09-20 12:44:30|17297.26|17297.26|17296.45|17296.45|17297.26|17297.26|17296.45|17296.45|0
1632141890000|2021-09-20 12:44:50|17297.26|17297.26|17297.26|17297.26|17297.26|17297.26|17297.26|17297.26|0
1632141900000|2021-09-20 12:45:00|17298.08|17298.08|17299.57|17299.57|17299.57|17299.57|17298.08|17298.08|0
1632141920000|2021-09-20 12:45:20|17300.51|17300.51|17300.51|17300.51|17300.51|17300.51|17300.51|17300.51|0
1632141930000|2021-09-20 12:45:30|17302.24|17302.24|17304.07|17304.07|17304.07|17304.07|17302.24|17302.24|0
1632141950000|2021-09-20 12:45:50|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|0
1632141960000|2021-09-20 12:46:00|17307.75|17307.75|17309.59|17309.59|17309.59|17309.59|17307.75|17307.75|0
1632142000000|2021-09-20 12:46:40|17310.5|17310.5|17309.34|17309.34|17310.5|17310.5|17309.34|17309.34|0
1632142020000|2021-09-20 12:47:00|17309.79|17309.79|17310.01|17310.01|17310.01|17310.01|17309.79|17309.79|0
1632142030000|2021-09-20 12:47:10|17310.5|17310.5|17310.5|17310.5|17310.5|17310.5|17310.5|17310.5|0
1632142050000|2021-09-20 12:47:30|17310.98|17310.98|17312.61|17312.61|17312.61|17312.61|17310.98|17310.98|0
1632142060000|2021-09-20 12:47:40|17316.69|17316.69|17317.57|17317.57|17317.57|17317.57|17316.69|17316.69|0
1632142080000|2021-09-20 12:48:00|17319|17319|17319.59|17319.59|17320.26|17320.26|17319|17319|0
1632142090000|2021-09-20 12:48:10|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|17318.98|0
1632142100000|2021-09-20 12:48:20|17319.45|17319.45|17319.67|17319.67|17319.67|17319.67|17319.45|17319.45|0
1632142110000|2021-09-20 12:48:30|17320.49|17320.49|17321.84|17321.84|17321.84|17321.84|17320.02|17320.02|0
1632142150000|2021-09-20 12:49:10|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|17320.93|0
1632142180000|2021-09-20 12:49:40|17320.02|17320.02|17319.36|17319.36|17320.02|17320.02|17319.1|17319.1|0
1632142190000|2021-09-20 12:49:50|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|17318.55|0
1632142220000|2021-09-20 12:50:20|17318.08|17318.08|17317.67|17317.67|17318.08|17318.08|17317.67|17317.67|0
1632142240000|2021-09-20 12:50:40|17318.48|17318.48|17318.48|17318.48|17318.48|17318.48|17318.48|17318.48|0
1632142260000|2021-09-20 12:51:00|17318.69|17318.69|17320.51|17320.51|17320.51|17320.51|17317.7|17317.7|0
1632142270000|2021-09-20 12:51:10|17321.33|17321.33|17321.6|17321.6|17321.6|17321.6|17320.16|17320.16|0
1632142280000|2021-09-20 12:51:20|17322.42|17322.42|17324.09|17324.09|17324.09|17324.09|17322.42|17322.42|0
1632142290000|2021-09-20 12:51:30|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|17324.91|0
1632142340000|2021-09-20 12:52:20|17325.4|17325.4|17325.9|17325.9|17325.9|17325.9|17325.4|17325.4|0
1632142360000|2021-09-20 12:52:40|17325.68|17325.68|17330.39|17330.39|17330.39|17330.39|17325.68|17325.68|0
1632142410000|2021-09-20 12:53:30|17329.45|17329.45|17328.95|17328.95|17329.45|17329.45|17328.95|17328.95|0
1632142420000|2021-09-20 12:53:40|17330.78|17330.78|17332.61|17332.61|17332.61|17332.61|17330.78|17330.78|0
1632142430000|2021-09-20 12:53:50|17331.79|17331.79|17331.79|17331.79|17331.79|17331.79|17331.79|17331.79|0
1632142450000|2021-09-20 12:54:10|17334.12|17334.12|17334.12|17334.12|17334.12|17334.12|17334.12|17334.12|0
1632142460000|2021-09-20 12:54:20|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|0
1632142490000|2021-09-20 12:54:50|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|0
1632142500000|2021-09-20 12:55:00|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|17334.33|0
1632142510000|2021-09-20 12:55:10|17334.12|17334.12|17331.48|17331.48|17334.12|17334.12|17331.48|17331.48|0
1632142520000|2021-09-20 12:55:20|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|0
1632142530000|2021-09-20 12:55:30|17329.13|17329.13|17333.3|17333.3|17333.3|17333.3|17329.13|17329.13|0
1632142540000|2021-09-20 12:55:40|17330.56|17330.56|17329.15|17329.15|17330.56|17330.56|17329.15|17329.15|0
1632142560000|2021-09-20 12:56:00|17328.34|17328.34|17328.34|17328.34|17328.34|17328.34|17328.34|17328.34|0
1632142570000|2021-09-20 12:56:10|17328.83|17328.83|17329.87|17329.87|17329.87|17329.87|17328.83|17328.83|0
1632142580000|2021-09-20 12:56:20|17331.28|17331.28|17330.29|17330.29|17331.28|17331.28|17330.29|17330.29|0
1632142590000|2021-09-20 12:56:30|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|17332.12|0
1632142600000|2021-09-20 12:56:40|17331.2|17331.2|17330.29|17330.29|17331.2|17331.2|17330.29|17330.29|0
1632142610000|2021-09-20 12:56:50|17329.82|17329.82|17329.82|17329.82|17329.82|17329.82|17329.82|17329.82|0
1632142620000|2021-09-20 12:57:00|17329|17329|17328.51|17328.51|17329|17329|17328.51|17328.51|0
1632142630000|2021-09-20 12:57:10|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|17328.04|0
1632142650000|2021-09-20 12:57:30|17329.86|17329.86|17328.95|17328.95|17329.86|17329.86|17327.12|17327.12|0
1632142670000|2021-09-20 12:57:50|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|0
1632142680000|2021-09-20 12:58:00|17332.02|17332.02|17338.61|17338.61|17338.61|17338.61|17332.02|17332.02|0
1632142700000|2021-09-20 12:58:20|17340.1|17340.1|17340.1|17340.1|17340.1|17340.1|17340.1|17340.1|0
1632142710000|2021-09-20 12:58:30|17340.92|17340.92|17348.27|17348.27|17348.27|17348.27|17340.92|17340.92|0
1632142720000|2021-09-20 12:58:40|17348.74|17348.74|17344.24|17344.24|17348.74|17348.74|17344.24|17344.24|0
1632142750000|2021-09-20 12:59:10|17343.43|17343.43|17343.43|17343.43|17343.43|17343.43|17343.43|17343.43|0
1632142770000|2021-09-20 12:59:30|17341.6|17341.6|17342.41|17342.41|17342.41|17342.41|17341.6|17341.6|0
1632142790000|2021-09-20 12:59:50|17344.76|17344.76|17346.07|17346.07|17346.07|17346.07|17344.76|17344.76|0
1632142800000|2021-09-20 13:00:00|17347.9|17347.9|17346.99|17346.99|17347.9|17347.9|17346.99|17346.99|0
1632142810000|2021-09-20 13:00:10|17345.5|17345.5|17339.36|17339.36|17345.5|17345.5|17339.36|17339.36|0
1632142820000|2021-09-20 13:00:20|17338.55|17338.55|17334.88|17334.88|17338.55|17338.55|17334.88|17334.88|0
1632142840000|2021-09-20 13:00:40|17333.6|17333.6|17333.6|17333.6|17333.6|17333.6|17333.6|17333.6|0
1632142850000|2021-09-20 13:00:50|17330.65|17330.65|17329.16|17329.16|17330.65|17330.65|17329.16|17329.16|0
1632142860000|2021-09-20 13:01:00|17329.36|17329.36|17331.59|17331.59|17331.59|17331.59|17329.36|17329.36|0
1632142870000|2021-09-20 13:01:10|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|17331.8|0
1632142890000|2021-09-20 13:01:30|17329.34|17329.34|17329.34|17329.34|17329.34|17329.34|17329.34|17329.34|0
1632142900000|2021-09-20 13:01:40|17329.12|17329.12|17329.57|17329.57|17329.57|17329.57|17329.12|17329.12|0
1632142910000|2021-09-20 13:01:50|17329.1|17329.1|17328.87|17328.87|17329.1|17329.1|17328.87|17328.87|0
1632142930000|2021-09-20 13:02:10|17328.65|17328.65|17326.3|17326.3|17328.65|17328.65|17326.3|17326.3|0
1632142940000|2021-09-20 13:02:20|17328.13|17328.13|17328.13|17328.13|17328.13|17328.13|17328.13|17328.13|0
1632142950000|2021-09-20 13:02:30|17324.25|17324.25|17324.25|17324.25|17324.25|17324.25|17324.25|17324.25|0
1632142970000|2021-09-20 13:02:50|17325.07|17325.07|17326.5|17326.5|17326.5|17326.5|17325.07|17325.07|0
1632142980000|2021-09-20 13:03:00|17327.31|17327.31|17330.03|17330.03|17330.03|17330.03|17327.31|17327.31|0
1632143010000|2021-09-20 13:03:30|17328.21|17328.21|17327.39|17327.39|17328.21|17328.21|17327.39|17327.39|0
1632143020000|2021-09-20 13:03:40|17328.3|17328.3|17328.1|17328.1|17328.3|17328.3|17328.1|17328.1|0
1632143030000|2021-09-20 13:03:50|17328.51|17328.51|17328.51|17328.51|17328.51|17328.51|17328.51|17328.51|0
1632143040000|2021-09-20 13:04:00|17329.33|17329.33|17326.46|17326.46|17329.33|17329.33|17326.46|17326.46|0
1632143090000|2021-09-20 13:04:50|17327.89|17327.89|17327.89|17327.89|17327.89|17327.89|17327.89|17327.89|0
1632143140000|2021-09-20 13:05:40|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|17329.01|0
1632143150000|2021-09-20 13:05:50|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|17327.38|0
1632143160000|2021-09-20 13:06:00|17328.29|17328.29|17330.12|17330.12|17330.12|17330.12|17328.29|17328.29|0
1632143170000|2021-09-20 13:06:10|17330.93|17330.93|17331.14|17331.14|17331.14|17331.14|17330.93|17330.93|0
1632143180000|2021-09-20 13:06:20|17330.22|17330.22|17331.39|17331.39|17331.39|17331.39|17330.22|17330.22|0
1632143190000|2021-09-20 13:06:30|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|17330.98|0
1632143210000|2021-09-20 13:06:50|17332.61|17332.61|17343.81|17343.81|17343.81|17343.81|17332.61|17332.61|0
1632143220000|2021-09-20 13:07:00|17342.9|17342.9|17342.9|17342.9|17342.9|17342.9|17342.9|17342.9|0
1632143230000|2021-09-20 13:07:10|17343.37|17343.37|17344.28|17344.28|17344.28|17344.28|17343.37|17343.37|0
1632143300000|2021-09-20 13:08:20|17344.95|17344.95|17345.4|17345.4|17345.4|17345.4|17344.95|17344.95|0
1632143310000|2021-09-20 13:08:30|17348.46|17348.46|17353.04|17353.04|17353.04|17353.04|17348.46|17348.46|0
1632143320000|2021-09-20 13:08:40|17353.51|17353.51|17353.95|17353.95|17354.42|17354.42|17353.51|17353.51|0
1632143330000|2021-09-20 13:08:50|17355.11|17355.11|17355.11|17355.11|17355.11|17355.11|17355.11|17355.11|0
1632143340000|2021-09-20 13:09:00|17353.48|17353.48|17354.3|17354.3|17354.3|17354.3|17353.48|17353.48|0
1632143350000|2021-09-20 13:09:10|17353.38|17353.38|17353.38|17353.38|17353.38|17353.38|17353.38|17353.38|0
1632143370000|2021-09-20 13:09:30|17353.83|17353.83|17353.83|17353.83|17353.83|17353.83|17353.83|17353.83|0
1632143390000|2021-09-20 13:09:50|17359.8|17359.8|17363.24|17363.24|17363.24|17363.24|17359.8|17359.8|0
1632143410000|2021-09-20 13:10:10|17362.13|17362.13|17361.46|17361.46|17362.13|17362.13|17361.46|17361.46|0
1632143420000|2021-09-20 13:10:20|17360.99|17360.99|17361.9|17361.9|17361.9|17361.9|17360.99|17360.99|0
1632143430000|2021-09-20 13:10:30|17363.39|17363.39|17363.39|17363.39|17363.39|17363.39|17363.39|17363.39|0
1632143440000|2021-09-20 13:10:40|17363.88|17363.88|17365.7|17365.7|17365.7|17365.7|17363.88|17363.88|0
1632143450000|2021-09-20 13:10:50|17366.69|17366.69|17366.47|17366.47|17366.69|17366.69|17366.47|17366.47|0
1632143460000|2021-09-20 13:11:00|17365.56|17365.56|17366.47|17366.47|17366.47|17366.47|17365.56|17365.56|0
1632143470000|2021-09-20 13:11:10|17368.1|17368.1|17368.1|17368.1|17368.1|17368.1|17368.1|17368.1|0
1632143490000|2021-09-20 13:11:30|17368.66|17368.66|17367.17|17367.17|17368.66|17368.66|17367.17|17367.17|0
1632143500000|2021-09-20 13:11:40|17367.62|17367.62|17367.62|17367.62|17367.62|17367.62|17367.62|17367.62|0
1632143510000|2021-09-20 13:11:50|17368.61|17368.61|17368.61|17368.61|17368.61|17368.61|17368.61|17368.61|0
1632143520000|2021-09-20 13:12:00|17369.02|17369.02|17374.88|17374.88|17374.88|17374.88|17369.02|17369.02|0
1632143530000|2021-09-20 13:12:10|17373.85|17373.85|17374.3|17374.3|17374.3|17374.3|17373.85|17373.85|0
1632143550000|2021-09-20 13:12:30|17375.21|17375.21|17379.08|17379.08|17379.08|17379.08|17375.21|17375.21|0
1632143560000|2021-09-20 13:12:40|17379.3|17379.3|17379.3|17379.3|17379.3|17379.3|17379.3|17379.3|0
1632143570000|2021-09-20 13:12:50|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|0
1632143580000|2021-09-20 13:13:00|17381.18|17381.18|17381.18|17381.18|17381.18|17381.18|17381.18|17381.18|0
1632143590000|2021-09-20 13:13:10|17381.38|17381.38|17382.35|17382.35|17382.35|17382.35|17381.38|17381.38|0
1632143610000|2021-09-20 13:13:30|17383.78|17383.78|17385.31|17385.31|17385.31|17385.31|17383.78|17383.78|0
1632143620000|2021-09-20 13:13:40|17386.75|17386.75|17386.75|17386.75|17386.75|17386.75|17385.83|17385.83|0
1632143640000|2021-09-20 13:14:00|17387.91|17387.91|17387.24|17387.24|17387.91|17387.91|17387.24|17387.24|0
1632143650000|2021-09-20 13:14:10|17387.02|17387.02|17387.02|17387.02|17387.02|17387.02|17387.02|17387.02|0
1632143660000|2021-09-20 13:14:20|17385.59|17385.59|17387.22|17387.22|17387.22|17387.22|17385.59|17385.59|0
1632143670000|2021-09-20 13:14:30|17386.31|17386.31|17386.58|17386.58|17387.4|17387.4|17386.31|17386.31|0
1632143680000|2021-09-20 13:14:40|17387.08|17387.08|17387.33|17387.33|17388.25|17388.25|17387.08|17387.08|0
1632143690000|2021-09-20 13:14:50|17389.17|17389.17|17389.89|17389.89|17389.89|17389.89|17389.17|17389.17|0
1632143700000|2021-09-20 13:15:00|17392.12|17392.12|17392.12|17392.12|17392.12|17392.12|17392.12|17392.12|0
1632143710000|2021-09-20 13:15:10|17391.3|17391.3|17391.65|17391.65|17392.12|17392.12|17391.3|17391.3|0
1632143720000|2021-09-20 13:15:20|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|0
1632143730000|2021-09-20 13:15:30|17390.53|17390.53|17390.53|17390.53|17390.53|17390.53|17390.53|17390.53|0
1632143740000|2021-09-20 13:15:40|17389.42|17389.42|17390.58|17390.58|17390.58|17390.58|17389.42|17389.42|0
1632143750000|2021-09-20 13:15:50|17391.4|17391.4|17393.63|17393.63|17393.63|17393.63|17391.4|17391.4|0
1632143760000|2021-09-20 13:16:00|17394.55|17394.55|17394.55|17394.55|17394.55|17394.55|17394.55|17394.55|0
1632143780000|2021-09-20 13:16:20|17394.14|17394.14|17394.14|17394.14|17394.14|17394.14|17394.14|17394.14|0
1632143800000|2021-09-20 13:16:40|17394.36|17394.36|17394.36|17394.36|17394.36|17394.36|17394.36|17394.36|0
1632143820000|2021-09-20 13:17:00|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|0
1632143830000|2021-09-20 13:17:10|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|0
1632143850000|2021-09-20 13:17:30|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|17392.53|0
1632143860000|2021-09-20 13:17:40|17393.47|17393.47|17397.91|17397.91|17397.91|17397.91|17393.47|17393.47|0
1632143870000|2021-09-20 13:17:50|17398.52|17398.52|17401.59|17401.59|17401.59|17401.59|17398.52|17398.52|0
1632143880000|2021-09-20 13:18:00|17403.02|17403.02|17403.84|17403.84|17403.84|17403.84|17403.02|17403.02|0
1632143890000|2021-09-20 13:18:10|17405.01|17405.01|17405.01|17405.01|17405.01|17405.01|17405.01|17405.01|0
1632143900000|2021-09-20 13:18:20|17405.21|17405.21|17407.19|17407.19|17407.19|17407.19|17405.21|17405.21|0
1632143910000|2021-09-20 13:18:30|17409.55|17409.55|17410.36|17410.36|17410.36|17410.36|17409.55|17409.55|0
1632143930000|2021-09-20 13:18:50|17408.93|17408.93|17408.93|17408.93|17408.93|17408.93|17408.93|17408.93|0
1632143940000|2021-09-20 13:19:00|17412.59|17412.59|17413.47|17413.47|17414.41|17414.41|17412.59|17412.59|0
1632143950000|2021-09-20 13:19:10|17414.38|17414.38|17414.38|17414.38|17414.38|17414.38|17414.38|17414.38|0
1632143960000|2021-09-20 13:19:20|17414.6|17414.6|17420.77|17420.77|17420.77|17420.77|17413.69|17413.69|0
1632143970000|2021-09-20 13:19:30|17421.58|17421.58|17421.38|17421.38|17422.3|17422.3|17419.95|17419.95|0
1632143980000|2021-09-20 13:19:40|17422.3|17422.3|17419.71|17419.71|17422.3|17422.3|17419.71|17419.71|0
1632143990000|2021-09-20 13:19:50|17418.54|17418.54|17418.54|17418.54|17418.54|17418.54|17418.54|17418.54|0
1632144000000|2021-09-20 13:20:00|17418.34|17418.34|17414.09|17414.09|17419.45|17419.45|17414.09|17414.09|0
1632144010000|2021-09-20 13:20:10|17413.27|17413.27|17413.27|17413.27|17413.27|17413.27|17413.27|17413.27|0
1632144020000|2021-09-20 13:20:20|17412.28|17412.28|17412.28|17412.28|17412.28|17412.28|17412.28|17412.28|0
1632144050000|2021-09-20 13:20:50|17411.34|17411.34|17409.95|17409.95|17411.81|17411.81|17409.95|17409.95|0
1632144060000|2021-09-20 13:21:00|17409.75|17409.75|17406.29|17406.29|17409.75|17409.75|17406.29|17406.29|0
1632144070000|2021-09-20 13:21:10|17405.82|17405.82|17405.26|17405.26|17405.82|17405.82|17405.26|17405.26|0
1632144100000|2021-09-20 13:21:40|17404.59|17404.59|17404.03|17404.03|17404.59|17404.59|17404.03|17404.03|0
1632144110000|2021-09-20 13:21:50|17404.5|17404.5|17404.97|17404.97|17404.97|17404.97|17404.5|17404.5|0
1632144120000|2021-09-20 13:22:00|17405.79|17405.79|17408.79|17408.79|17408.79|17408.79|17405.79|17405.79|0
1632144130000|2021-09-20 13:22:10|17410.42|17410.42|17412.97|17412.97|17412.97|17412.97|17410.42|17410.42|0
1632144140000|2021-09-20 13:22:20|17413.88|17413.88|17415.96|17415.96|17415.96|17415.96|17413.88|17413.88|0
1632144150000|2021-09-20 13:22:30|17415.4|17415.4|17415.4|17415.4|17415.4|17415.4|17415.4|17415.4|0
1632144160000|2021-09-20 13:22:40|17416.83|17416.83|17416.83|17416.83|17416.83|17416.83|17416.83|17416.83|0
1632144170000|2021-09-20 13:22:50|17416.34|17416.34|17416.69|17416.69|17417.5|17417.5|17416.34|17416.34|0
1632144180000|2021-09-20 13:23:00|17415.52|17415.52|17415.52|17415.52|17415.52|17415.52|17415.52|17415.52|0
1632144190000|2021-09-20 13:23:10|17413.69|17413.69|17413.69|17413.69|17413.69|17413.69|17413.69|17413.69|0
1632144210000|2021-09-20 13:23:30|17414.61|17414.61|17415.89|17415.89|17415.89|17415.89|17414.61|17414.61|0
1632144240000|2021-09-20 13:24:00|17416.71|17416.71|17417.21|17417.21|17418.2|17418.2|17416.71|17416.71|0
1632144250000|2021-09-20 13:24:10|17418.84|17418.84|17418.84|17418.84|17418.84|17418.84|17418.84|17418.84|0
1632144270000|2021-09-20 13:24:30|17417.93|17417.93|17417.93|17417.93|17417.93|17417.93|17417.93|17417.93|0
1632144280000|2021-09-20 13:24:40|17418.4|17418.4|17420.43|17420.43|17420.43|17420.43|17418.4|17418.4|0
1632144290000|2021-09-20 13:24:50|17421.86|17421.86|17423.33|17423.33|17424.25|17424.25|17421.86|17421.86|0
1632144300000|2021-09-20 13:25:00|17422.42|17422.42|17423.85|17423.85|17423.85|17423.85|17422.42|17422.42|0
1632144310000|2021-09-20 13:25:10|17422.74|17422.74|17420.92|17420.92|17424.17|17424.17|17420.87|17420.87|0
1632144320000|2021-09-20 13:25:20|17419.09|17419.09|17415.73|17415.73|17419.09|17419.09|17415.73|17415.73|0
1632144330000|2021-09-20 13:25:30|17416.2|17416.2|17419.66|17419.66|17419.66|17419.66|17416.2|17416.2|0
1632144340000|2021-09-20 13:25:40|17421.09|17421.09|17425.92|17425.92|17427.09|17427.09|17421.09|17421.09|0
1632144350000|2021-09-20 13:25:50|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|17426.83|0
1632144360000|2021-09-20 13:26:00|17421.62|17421.62|17416.76|17416.76|17421.62|17421.62|17416.76|17416.76|0
1632144390000|2021-09-20 13:26:30|17418.19|17418.19|17418.19|17418.19|17418.19|17418.19|17418.19|17418.19|0
1632144400000|2021-09-20 13:26:40|17420.07|17420.07|17420.07|17420.07|17420.07|17420.07|17420.07|17420.07|0
1632144410000|2021-09-20 13:26:50|17419.6|17419.6|17420.16|17420.16|17420.16|17420.16|17419.6|17419.6|0
1632144430000|2021-09-20 13:27:10|17419.69|17419.69|17418.87|17418.87|17419.69|17419.69|17418.87|17418.87|0
1632144440000|2021-09-20 13:27:20|17419.69|17419.69|17419.69|17419.69|17419.69|17419.69|17419.69|17419.69|0
1632144460000|2021-09-20 13:27:40|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|17418.77|0
1632144480000|2021-09-20 13:28:00|17419.69|17419.69|17426.88|17426.88|17427.72|17427.72|17419.69|17419.69|0
1632144500000|2021-09-20 13:28:20|17427.79|17427.79|17427.79|17427.79|17427.79|17427.79|17427.79|17427.79|0
1632144510000|2021-09-20 13:28:30|17426.88|17426.88|17424.53|17424.53|17426.88|17426.88|17424.53|17424.53|0
1632144520000|2021-09-20 13:28:40|17421.75|17421.75|17421.31|17421.31|17421.75|17421.75|17421.31|17421.31|0
1632144530000|2021-09-20 13:28:50|17422.74|17422.74|17425.09|17425.09|17425.09|17425.09|17422.74|17422.74|0
1632144540000|2021-09-20 13:29:00|17425.29|17425.29|17425.29|17425.29|17425.29|17425.29|17425.29|17425.29|0
1632144550000|2021-09-20 13:29:10|17423.46|17423.46|17423.46|17423.46|17423.46|17423.46|17423.46|17423.46|0
1632144560000|2021-09-20 13:29:20|17422.65|17422.65|17422.65|17422.65|17422.65|17422.65|17422.65|17422.65|0
1632144570000|2021-09-20 13:29:30|17423.46|17423.46|17425.91|17425.91|17426.73|17426.73|17423.46|17423.46|0
1632144580000|2021-09-20 13:29:40|17425.36|17425.36|17435.3|17435.3|17435.8|17435.8|17425.36|17425.36|0
1632144590000|2021-09-20 13:29:50|17436.41|17436.41|17438.09|17438.09|17438.32|17438.32|17436.41|17436.41|0
1632144600000|2021-09-20 13:30:00|17439.92|17439.92|17434.6|17434.6|17439.92|17439.92|17434.6|17434.6|0
1632144610000|2021-09-20 13:30:10|17434.1|17434.1|17428.13|17428.13|17434.1|17434.1|17428.13|17428.13|0
1632144620000|2021-09-20 13:30:20|17427.01|17427.01|17427.45|17427.45|17427.92|17427.92|17426.02|17426.02|0
1632144630000|2021-09-20 13:30:30|17428.27|17428.27|17422.51|17422.51|17428.88|17428.88|17422.51|17422.51|0
1632144640000|2021-09-20 13:30:40|17422.98|17422.98|17421.8|17421.8|17422.98|17422.98|17420.88|17420.88|0
1632144650000|2021-09-20 13:30:50|17420.98|17420.98|17415.41|17415.41|17420.98|17420.98|17415.41|17415.41|0
1632144660000|2021-09-20 13:31:00|17413.98|17413.98|17420.14|17420.14|17420.14|17420.14|17413.98|17413.98|0
1632144670000|2021-09-20 13:31:10|17419.32|17419.32|17421.2|17421.2|17421.2|17421.2|17418.85|17418.85|0
1632144680000|2021-09-20 13:31:20|17422.63|17422.63|17428.32|17428.32|17430.62|17430.62|17422.63|17422.63|0
1632144690000|2021-09-20 13:31:30|17427.41|17427.41|17433.02|17433.02|17433.02|17433.02|17427.41|17427.41|0
1632144700000|2021-09-20 13:31:40|17434.01|17434.01|17441.24|17441.24|17441.24|17441.24|17434.01|17434.01|0
1632144710000|2021-09-20 13:31:50|17443.07|17443.07|17448.08|17448.08|17448.75|17448.75|17443.07|17443.07|0
1632144720000|2021-09-20 13:32:00|17447.86|17447.86|17447.15|17447.15|17448.07|17448.07|17446.24|17446.24|0
1632144730000|2021-09-20 13:32:10|17447.97|17447.97|17446.54|17446.54|17447.97|17447.97|17446.54|17446.54|0
1632144740000|2021-09-20 13:32:20|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|17445.72|0
1632144750000|2021-09-20 13:32:30|17444.9|17444.9|17444.9|17444.9|17444.9|17444.9|17444.9|17444.9|0
1632144760000|2021-09-20 13:32:40|17446.75|17446.75|17450.51|17450.51|17450.51|17450.51|17446.75|17446.75|0
1632144770000|2021-09-20 13:32:50|17451.94|17451.94|17450.51|17450.51|17451.94|17451.94|17450.51|17450.51|0
1632144780000|2021-09-20 13:33:00|17451.5|17451.5|17454.09|17454.09|17454.09|17454.09|17451.5|17451.5|0
1632144790000|2021-09-20 13:33:10|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|17452.06|0
1632144800000|2021-09-20 13:33:20|17460.66|17460.66|17461.45|17461.45|17461.45|17461.45|17459.22|17459.22|0
1632144810000|2021-09-20 13:33:30|17460.54|17460.54|17456.24|17456.24|17460.54|17460.54|17456.04|17456.04|0
1632144820000|2021-09-20 13:33:40|17457.15|17457.15|17458.84|17458.84|17458.84|17458.84|17456.24|17456.24|0
1632144830000|2021-09-20 13:33:50|17456.36|17456.36|17456.75|17456.75|17456.75|17456.75|17456.36|17456.36|0
1632144840000|2021-09-20 13:34:00|17458.42|17458.42|17457.31|17457.31|17458.42|17458.42|17456.39|17456.39|0
1632144860000|2021-09-20 13:34:20|17456.9|17456.9|17447.68|17447.68|17456.9|17456.9|17447.68|17447.68|0
1632144870000|2021-09-20 13:34:30|17445.85|17445.85|17445.85|17445.85|17445.85|17445.85|17445.85|17445.85|0
1632144880000|2021-09-20 13:34:40|17444.91|17444.91|17442.11|17442.11|17444.97|17444.97|17442.11|17442.11|0
1632144900000|2021-09-20 13:35:00|17441.9|17441.9|17441.09|17441.09|17441.9|17441.9|17441.09|17441.09|0
1632144910000|2021-09-20 13:35:10|17439.97|17439.97|17438.68|17438.68|17439.97|17439.97|17438.68|17438.68|0
1632144920000|2021-09-20 13:35:20|17439.5|17439.5|17450.14|17450.14|17450.14|17450.14|17439.5|17439.5|0
1632144930000|2021-09-20 13:35:30|17450.76|17450.76|17456.99|17456.99|17456.99|17456.99|17450.76|17450.76|0
1632144940000|2021-09-20 13:35:40|17457.21|17457.21|17454.98|17454.98|17457.21|17457.21|17454.76|17454.76|0
1632144950000|2021-09-20 13:35:50|17454.61|17454.61|17453.7|17453.7|17454.61|17454.61|17453.7|17453.7|0
1632144960000|2021-09-20 13:36:00|17455.13|17455.13|17452.68|17452.68|17455.13|17455.13|17452.68|17452.68|0
1632144970000|2021-09-20 13:36:10|17451.76|17451.76|17453.4|17453.4|17453.4|17453.4|17451.76|17451.76|0
1632144980000|2021-09-20 13:36:20|17450.02|17450.02|17444.61|17444.61|17450.02|17450.02|17444.61|17444.61|0
1632144990000|2021-09-20 13:36:30|17442.94|17442.94|17442.49|17442.49|17442.94|17442.94|17442.49|17442.49|0
1632145000000|2021-09-20 13:36:40|17442.29|17442.29|17440.46|17440.46|17442.29|17442.29|17440.46|17440.46|0
1632145010000|2021-09-20 13:36:50|17440.67|17440.67|17440.67|17440.67|17440.67|17440.67|17440.67|17440.67|0
1632145020000|2021-09-20 13:37:00|17439.95|17439.95|17440.86|17440.86|17440.86|17440.86|17439.95|17439.95|0
1632145050000|2021-09-20 13:37:30|17439.95|17439.95|17438.33|17438.33|17439.95|17439.95|17438.33|17438.33|0
1632145060000|2021-09-20 13:37:40|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|17440.68|0
1632145070000|2021-09-20 13:37:50|17441.59|17441.59|17440.68|17440.68|17441.59|17441.59|17440.68|17440.68|0
1632145080000|2021-09-20 13:38:00|17442.11|17442.11|17438.8|17438.8|17442.11|17442.11|17438.8|17438.8|0
1632145090000|2021-09-20 13:38:10|17436.97|17436.97|17437.89|17437.89|17437.89|17437.89|17436.97|17436.97|0
1632145100000|2021-09-20 13:38:20|17438.33|17438.33|17438.13|17438.13|17441.32|17441.32|17438.13|17438.13|0
1632145110000|2021-09-20 13:38:30|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|0
1632145120000|2021-09-20 13:38:40|17436.15|17436.15|17435.65|17435.65|17436.15|17436.15|17435.65|17435.65|0
1632145130000|2021-09-20 13:38:50|17436.1|17436.1|17436.1|17436.1|17436.1|17436.1|17436.1|17436.1|0
1632145140000|2021-09-20 13:39:00|17436.91|17436.91|17436.91|17436.91|17436.91|17436.91|17436.91|17436.91|0
1632145150000|2021-09-20 13:39:10|17439.78|17439.78|17446.73|17446.73|17446.73|17446.73|17439.78|17439.78|0
1632145170000|2021-09-20 13:39:30|17448.16|17448.16|17450.54|17450.54|17450.54|17450.54|17448.16|17448.16|0
1632145180000|2021-09-20 13:39:40|17452.99|17452.99|17463.61|17463.61|17463.61|17463.61|17452.99|17452.99|0
1632145200000|2021-09-20 13:40:00|17465.43|17465.43|17468.75|17468.75|17468.75|17468.75|17465.43|17465.43|0
1632145210000|2021-09-20 13:40:10|17468.95|17468.95|17468.95|17468.95|17468.95|17468.95|17468.95|17468.95|0
1632145230000|2021-09-20 13:40:30|17469.89|17469.89|17470.36|17470.36|17470.36|17470.36|17469.89|17469.89|0
1632145240000|2021-09-20 13:40:40|17471.85|17471.85|17477.56|17477.56|17477.56|17477.56|17471.85|17471.85|0
1632145250000|2021-09-20 13:40:50|17479.91|17479.91|17480.77|17480.77|17481.59|17481.59|17479.91|17479.91|0
1632145260000|2021-09-20 13:41:00|17481.71|17481.71|17493.36|17493.36|17493.36|17493.36|17481.71|17481.71|0
1632145270000|2021-09-20 13:41:10|17494.27|17494.27|17493.8|17493.8|17494.27|17494.27|17493.8|17493.8|0
1632145290000|2021-09-20 13:41:30|17494.97|17494.97|17495.64|17495.64|17495.64|17495.64|17494.97|17494.97|0
1632145300000|2021-09-20 13:41:40|17496.55|17496.55|17497.98|17497.98|17498.39|17498.39|17496.55|17496.55|0
1632145320000|2021-09-20 13:42:00|17497.17|17497.17|17497.17|17497.17|17497.17|17497.17|17497.17|17497.17|0
1632145330000|2021-09-20 13:42:10|17498.99|17498.99|17498.99|17498.99|17498.99|17498.99|17498.99|17498.99|0
1632145340000|2021-09-20 13:42:20|17499.93|17499.93|17499.02|17499.02|17499.93|17499.93|17499.02|17499.02|0
1632145350000|2021-09-20 13:42:30|17504.75|17504.75|17505.22|17505.22|17505.22|17505.22|17504.75|17504.75|0
1632145380000|2021-09-20 13:43:00|17506.14|17506.14|17508.93|17508.93|17508.93|17508.93|17506.14|17506.14|0
1632145390000|2021-09-20 13:43:10|17508.73|17508.73|17508.73|17508.73|17508.73|17508.73|17508.73|17508.73|0
1632145400000|2021-09-20 13:43:20|17514.04|17514.04|17513.02|17513.02|17514.04|17514.04|17513.02|17513.02|0
1632145410000|2021-09-20 13:43:30|17513.22|17513.22|17513.43|17513.43|17513.43|17513.43|17513.22|17513.22|0
1632145420000|2021-09-20 13:43:40|17514.46|17514.46|17518.01|17518.01|17518.01|17518.01|17514.46|17514.46|0
1632145430000|2021-09-20 13:43:50|17517.81|17517.81|17517.6|17517.6|17517.81|17517.81|17517.6|17517.6|0
1632145440000|2021-09-20 13:44:00|17516.44|17516.44|17516.44|17516.44|17516.44|17516.44|17516.44|17516.44|0
1632145460000|2021-09-20 13:44:20|17515.97|17515.97|17516.06|17516.06|17516.88|17516.88|17515.97|17515.97|0
1632145470000|2021-09-20 13:44:30|17517|17517|17517|17517|17517|17517|17517|17517|0
1632145480000|2021-09-20 13:44:40|17514.14|17514.14|17514.14|17514.14|17514.14|17514.14|17514.14|17514.14|0
1632145500000|2021-09-20 13:45:00|17514.96|17514.96|17523.03|17523.03|17523.03|17523.03|17514.96|17514.96|0
1632145510000|2021-09-20 13:45:10|17523.26|17523.26|17527.63|17527.63|17527.63|17527.63|17523.26|17523.26|0
1632145520000|2021-09-20 13:45:20|17527.16|17527.16|17529.49|17529.49|17530.72|17530.72|17527.16|17527.16|0
1632145540000|2021-09-20 13:45:40|17527.76|17527.76|17527.76|17527.76|17527.76|17527.76|17527.26|17527.26|0
1632145550000|2021-09-20 13:45:50|17526.82|17526.82|17526.82|17526.82|17526.82|17526.82|17526.82|17526.82|0
1632145560000|2021-09-20 13:46:00|17527.04|17527.04|17527.04|17527.04|17527.04|17527.04|17527.04|17527.04|0
1632145570000|2021-09-20 13:46:10|17526.15|17526.15|17526.15|17526.15|17526.15|17526.15|17526.15|17526.15|0
1632145610000|2021-09-20 13:46:50|17525.24|17525.24|17525.24|17525.24|17525.24|17525.24|17525.24|17525.24|0
1632145620000|2021-09-20 13:47:00|17525.71|17525.71|17526.62|17526.62|17526.62|17526.62|17525.71|17525.71|0
1632145630000|2021-09-20 13:47:10|17526.15|17526.15|17524.42|17524.42|17526.15|17526.15|17524.42|17524.42|0
1632145640000|2021-09-20 13:47:20|17523.6|17523.6|17520.88|17520.88|17523.6|17523.6|17520.88|17520.88|0
1632145650000|2021-09-20 13:47:30|17519.96|17519.96|17514.68|17514.68|17521.08|17521.08|17514.68|17514.68|0
1632145670000|2021-09-20 13:47:50|17515.09|17515.09|17515.29|17515.29|17515.29|17515.29|17515.09|17515.09|0
1632145680000|2021-09-20 13:48:00|17516.21|17516.21|17521.67|17521.67|17521.67|17521.67|17516.21|17516.21|0
1632145690000|2021-09-20 13:48:10|17522.48|17522.48|17523.52|17523.52|17523.52|17523.52|17522.48|17522.48|0
1632145700000|2021-09-20 13:48:20|17524.69|17524.69|17524.43|17524.43|17525.25|17525.25|17524.43|17524.43|0
1632145720000|2021-09-20 13:48:40|17527.17|17527.17|17527.17|17527.17|17527.17|17527.17|17527.17|17527.17|0
1632145730000|2021-09-20 13:48:50|17527.58|17527.58|17525.75|17525.75|17527.58|17527.58|17525.75|17525.75|0
1632145740000|2021-09-20 13:49:00|17526.31|17526.31|17526.53|17526.53|17526.53|17526.53|17526.31|17526.31|0
1632145750000|2021-09-20 13:49:10|17527|17527|17527.82|17527.82|17527.82|17527.82|17527|17527|0
1632145760000|2021-09-20 13:49:20|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|0
1632145780000|2021-09-20 13:49:40|17528.78|17528.78|17533.15|17533.15|17533.15|17533.15|17528.78|17528.78|0
1632145790000|2021-09-20 13:49:50|17533.36|17533.36|17538.04|17538.04|17538.04|17538.04|17532.45|17532.45|0
1632145800000|2021-09-20 13:50:00|17540.09|17540.09|17537.05|17537.05|17540.09|17540.09|17537.05|17537.05|0
1632145810000|2021-09-20 13:50:10|17537.5|17537.5|17530.3|17530.3|17537.5|17537.5|17530.3|17530.3|0
1632145820000|2021-09-20 13:50:20|17529.81|17529.81|17524.92|17524.92|17533.61|17533.61|17524.92|17524.92|0
1632145830000|2021-09-20 13:50:30|17524.36|17524.36|17510.9|17510.9|17524.36|17524.36|17510.9|17510.9|0
1632145840000|2021-09-20 13:50:40|17510.29|17510.29|17505.79|17505.79|17510.29|17510.29|17505.79|17505.79|0
1632145850000|2021-09-20 13:50:50|17502.92|17502.92|17505.74|17505.74|17505.74|17505.74|17502.01|17502.01|0
1632145860000|2021-09-20 13:51:00|17507.5|17507.5|17505.62|17505.62|17507.99|17507.99|17505.62|17505.62|0
1632145870000|2021-09-20 13:51:10|17503.39|17503.39|17490.49|17490.49|17503.39|17503.39|17489.57|17489.57|0
1632145890000|2021-09-20 13:51:30|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|17489.55|0
1632145900000|2021-09-20 13:51:40|17488.38|17488.38|17499.2|17499.2|17499.2|17499.2|17488.38|17488.38|0
1632145910000|2021-09-20 13:51:50|17499.68|17499.68|17507.29|17507.29|17507.29|17507.29|17499.68|17499.68|0
1632145920000|2021-09-20 13:52:00|17507.52|17507.52|17511.7|17511.7|17511.7|17511.7|17507.52|17507.52|0
1632145930000|2021-09-20 13:52:10|17513.69|17513.69|17519.58|17519.58|17520.29|17520.29|17513.69|17513.69|0
1632145940000|2021-09-20 13:52:20|17519.48|17519.48|17517.78|17517.78|17519.61|17519.61|17517.78|17517.78|0
1632145950000|2021-09-20 13:52:30|17517.22|17517.22|17517.22|17517.22|17517.22|17517.22|17517.22|17517.22|0
1632145960000|2021-09-20 13:52:40|17517|17517|17508.75|17508.75|17517|17517|17508.75|17508.75|0
1632145970000|2021-09-20 13:52:50|17506.92|17506.92|17497.84|17497.84|17506.92|17506.92|17494.93|17494.93|0
1632145980000|2021-09-20 13:53:00|17496.2|17496.2|17495.71|17495.71|17496.2|17496.2|17495.71|17495.71|0
1632145990000|2021-09-20 13:53:10|17494.79|17494.79|17495.71|17495.71|17495.71|17495.71|17494.79|17494.79|0
1632146000000|2021-09-20 13:53:20|17492.45|17492.45|17492.45|17492.45|17492.45|17492.45|17492.45|17492.45|0
1632146020000|2021-09-20 13:53:40|17490.96|17490.96|17491.37|17491.37|17491.37|17491.37|17490.46|17490.46|0
1632146030000|2021-09-20 13:53:50|17492.29|17492.29|17491.82|17491.82|17492.29|17492.29|17491.82|17491.82|0
1632146040000|2021-09-20 13:54:00|17493.45|17493.45|17493.15|17493.15|17494.88|17494.88|17493.15|17493.15|0
1632146050000|2021-09-20 13:54:10|17494.98|17494.98|17494.98|17494.98|17494.98|17494.98|17494.98|17494.98|0
1632146060000|2021-09-20 13:54:20|17495.89|17495.89|17501.1|17501.1|17501.1|17501.1|17495.89|17495.89|0
1632146070000|2021-09-20 13:54:30|17500.28|17500.28|17503.79|17503.79|17503.79|17503.79|17500.28|17500.28|0
1632146080000|2021-09-20 13:54:40|17505.52|17505.52|17507.47|17507.47|17507.47|17507.47|17505.22|17505.22|0
1632146100000|2021-09-20 13:55:00|17506.95|17506.95|17506.6|17506.6|17507.16|17507.16|17506.6|17506.6|0
1632146110000|2021-09-20 13:55:10|17505.11|17505.11|17505.11|17505.11|17505.11|17505.11|17505.11|17505.11|0
1632146120000|2021-09-20 13:55:20|17503.29|17503.29|17501.47|17501.47|17503.29|17503.29|17501.47|17501.47|0
1632146130000|2021-09-20 13:55:30|17500.05|17500.05|17497.57|17497.57|17500.05|17500.05|17497.57|17497.57|0
1632146150000|2021-09-20 13:55:50|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|0
1632146160000|2021-09-20 13:56:00|17495.89|17495.89|17494.28|17494.28|17495.89|17495.89|17493.37|17493.37|0
1632146170000|2021-09-20 13:56:10|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|17493.81|0
1632146190000|2021-09-20 13:56:30|17492.38|17492.38|17491.75|17491.75|17492.38|17492.38|17488.69|17488.69|0
1632146200000|2021-09-20 13:56:40|17493.18|17493.18|17493.18|17493.18|17493.18|17493.18|17493.18|17493.18|0
1632146210000|2021-09-20 13:56:50|17495.01|17495.01|17494.1|17494.1|17495.01|17495.01|17494.1|17494.1|0
1632146220000|2021-09-20 13:57:00|17492.66|17492.66|17490.73|17490.73|17492.66|17492.66|17490.73|17490.73|0
1632146240000|2021-09-20 13:57:20|17491.55|17491.55|17490.39|17490.39|17491.55|17491.55|17490.39|17490.39|0
1632146260000|2021-09-20 13:57:40|17489.47|17489.47|17488.65|17488.65|17489.47|17489.47|17488.65|17488.65|0
1632146270000|2021-09-20 13:57:50|17487.84|17487.84|17486.37|17486.37|17487.84|17487.84|17486.37|17486.37|0
1632146280000|2021-09-20 13:58:00|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|17487.28|0
1632146290000|2021-09-20 13:58:10|17488.91|17488.91|17489.83|17489.83|17489.83|17489.83|17488.91|17488.91|0
1632146310000|2021-09-20 13:58:30|17489.36|17489.36|17487.72|17487.72|17489.36|17489.36|17487.72|17487.72|0
1632146320000|2021-09-20 13:58:40|17485.89|17485.89|17488.24|17488.24|17488.24|17488.24|17485.89|17485.89|0
1632146340000|2021-09-20 13:59:00|17489.4|17489.4|17487.85|17487.85|17490.02|17490.02|17487.85|17487.85|0
1632146350000|2021-09-20 13:59:10|17488.77|17488.77|17486.94|17486.94|17488.77|17488.77|17486.94|17486.94|0
1632146360000|2021-09-20 13:59:20|17488.37|17488.37|17488.37|17488.37|17488.37|17488.37|17488.37|17488.37|0
1632146380000|2021-09-20 13:59:40|17486.94|17486.94|17486.24|17486.24|17486.94|17486.94|17486.24|17486.24|0
1632146390000|2021-09-20 13:59:50|17487.16|17487.16|17485.72|17485.72|17487.16|17487.16|17485.72|17485.72|0
1632146400000|2021-09-20 14:00:00|17484.91|17484.91|17489.2|17489.2|17489.2|17489.2|17484.7|17484.7|0
1632146410000|2021-09-20 14:00:10|17487.77|17487.77|17485.86|17485.86|17487.77|17487.77|17485.86|17485.86|0
1632146420000|2021-09-20 14:00:20|17484.95|17484.95|17483.66|17483.66|17484.95|17484.95|17483.66|17483.66|0
1632146440000|2021-09-20 14:00:40|17482.02|17482.02|17481.61|17481.61|17483.44|17483.44|17481.61|17481.61|0
1632146450000|2021-09-20 14:00:50|17480.79|17480.79|17479.36|17479.36|17480.79|17480.79|17479.36|17479.36|0
1632146460000|2021-09-20 14:01:00|17478.42|17478.42|17479.71|17479.71|17481.12|17481.12|17477.33|17477.33|0
1632146470000|2021-09-20 14:01:10|17479.24|17479.24|17478.77|17478.77|17479.24|17479.24|17478.77|17478.77|0
1632146480000|2021-09-20 14:01:20|17476.22|17476.22|17475.75|17475.75|17476.22|17476.22|17475.75|17475.75|0
1632146490000|2021-09-20 14:01:30|17476.22|17476.22|17473.73|17473.73|17476.69|17476.69|17473.73|17473.73|0
1632146500000|2021-09-20 14:01:40|17473.26|17473.26|17466.22|17466.22|17473.26|17473.26|17466.22|17466.22|0
1632146510000|2021-09-20 14:01:50|17464.17|17464.17|17452.54|17452.54|17464.17|17464.17|17452.54|17452.54|0
1632146520000|2021-09-20 14:02:00|17452.89|17452.89|17455.53|17455.53|17455.53|17455.53|17452.69|17452.69|0
1632146530000|2021-09-20 14:02:10|17454.12|17454.12|17455.23|17455.23|17455.23|17455.23|17454.12|17454.12|0
1632146540000|2021-09-20 14:02:20|17456.35|17456.35|17449.86|17449.86|17456.35|17456.35|17449.86|17449.86|0
1632146550000|2021-09-20 14:02:30|17450.81|17450.81|17448.02|17448.02|17450.81|17450.81|17447.11|17447.11|0
1632146560000|2021-09-20 14:02:40|17447.41|17447.41|17446|17446|17447.41|17447.41|17446|17446|0
1632146570000|2021-09-20 14:02:50|17444.01|17444.01|17439.48|17439.48|17444.01|17444.01|17439.48|17439.48|0
1632146580000|2021-09-20 14:03:00|17434.58|17434.58|17434.11|17434.11|17434.58|17434.58|17433.76|17433.76|0
1632146590000|2021-09-20 14:03:10|17434.6|17434.6|17434.97|17434.97|17434.97|17434.97|17428.85|17428.85|0
1632146610000|2021-09-20 14:03:30|17435.99|17435.99|17435.99|17435.99|17435.99|17435.99|17435.99|17435.99|0
1632146620000|2021-09-20 14:03:40|17436.44|17436.44|17444.87|17444.87|17444.87|17444.87|17436.22|17436.22|0
1632146630000|2021-09-20 14:03:50|17447.32|17447.32|17443.79|17443.79|17447.32|17447.32|17443.79|17443.79|0
1632146640000|2021-09-20 14:04:00|17443.32|17443.32|17436.94|17436.94|17443.32|17443.32|17436.94|17436.94|0
1632146650000|2021-09-20 14:04:10|17434.69|17434.69|17430.61|17430.61|17434.69|17434.69|17430.61|17430.61|0
1632146660000|2021-09-20 14:04:20|17429.08|17429.08|17426.28|17426.28|17429.08|17429.08|17426.28|17426.28|0
1632146670000|2021-09-20 14:04:30|17425.79|17425.79|17425.79|17425.79|17425.79|17425.79|17425.79|17425.79|0
1632146680000|2021-09-20 14:04:40|17425.29|17425.29|17425.96|17425.96|17425.96|17425.96|17423.86|17423.86|0
1632146700000|2021-09-20 14:05:00|17425.93|17425.93|17425.7|17425.7|17425.93|17425.93|17423.29|17423.29|0
1632146710000|2021-09-20 14:05:10|17426.61|17426.61|17425.7|17425.7|17426.61|17426.61|17425.7|17425.7|0
1632146720000|2021-09-20 14:05:20|17423.87|17423.87|17420.89|17420.89|17423.87|17423.87|17420.89|17420.89|0
1632146730000|2021-09-20 14:05:30|17421.38|17421.38|17421.38|17421.38|17421.38|17421.38|17421.38|17421.38|0
1632146740000|2021-09-20 14:05:40|17423.27|17423.27|17429.34|17429.34|17430.33|17430.33|17423.27|17423.27|0
1632146750000|2021-09-20 14:05:50|17433.64|17433.64|17440.57|17440.57|17440.57|17440.57|17433.64|17433.64|0
1632146760000|2021-09-20 14:06:00|17441.24|17441.24|17442.9|17442.9|17442.96|17442.96|17441.24|17441.24|0
1632146770000|2021-09-20 14:06:10|17443.11|17443.11|17445.41|17445.41|17445.41|17445.41|17443.11|17443.11|0
1632146780000|2021-09-20 14:06:20|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|0
1632146790000|2021-09-20 14:06:30|17449.86|17449.86|17454.69|17454.69|17455.63|17455.63|17449.86|17449.86|0
1632146800000|2021-09-20 14:06:40|17455.51|17455.51|17451.4|17451.4|17455.51|17455.51|17451.4|17451.4|0
1632146810000|2021-09-20 14:06:50|17450.93|17450.93|17448.62|17448.62|17450.93|17450.93|17446.89|17446.89|0
1632146820000|2021-09-20 14:07:00|17453.24|17453.24|17451.48|17451.48|17453.24|17453.24|17451.48|17451.48|0
1632146830000|2021-09-20 14:07:10|17452.42|17452.42|17453.24|17453.24|17454.67|17454.67|17452.42|17452.42|0
1632146840000|2021-09-20 14:07:20|17453.45|17453.45|17457.67|17457.67|17457.67|17457.67|17453.45|17453.45|0
1632146850000|2021-09-20 14:07:30|17456.76|17456.76|17456.76|17456.76|17456.76|17456.76|17456.76|17456.76|0
1632146860000|2021-09-20 14:07:40|17456.29|17456.29|17456.29|17456.29|17456.29|17456.29|17456.29|17456.29|0
1632146870000|2021-09-20 14:07:50|17460.58|17460.58|17460.58|17460.58|17460.58|17460.58|17460.58|17460.58|0
1632146880000|2021-09-20 14:08:00|17461.03|17461.03|17461.94|17461.94|17461.94|17461.94|17461.03|17461.03|0
1632146890000|2021-09-20 14:08:10|17460.46|17460.46|17459.99|17459.99|17460.46|17460.46|17459.99|17459.99|0
1632146900000|2021-09-20 14:08:20|17455.39|17455.39|17457.22|17457.22|17457.22|17457.22|17455.39|17455.39|0
1632146910000|2021-09-20 14:08:30|17455.39|17455.39|17454.77|17454.77|17456.21|17456.21|17453.96|17453.96|0
1632146920000|2021-09-20 14:08:40|17453.19|17453.19|17447.22|17447.22|17453.19|17453.19|17444.87|17444.87|0
1632146930000|2021-09-20 14:08:50|17446.66|17446.66|17444.42|17444.42|17446.66|17446.66|17443.95|17443.95|0
1632146940000|2021-09-20 14:09:00|17445.58|17445.58|17449.29|17449.29|17449.29|17449.29|17445.58|17445.58|0
1632146950000|2021-09-20 14:09:10|17448.82|17448.82|17448.82|17448.82|17448.82|17448.82|17448.82|17448.82|0
1632146960000|2021-09-20 14:09:20|17451.69|17451.69|17454.41|17454.41|17454.41|17454.41|17451.69|17451.69|0
1632146970000|2021-09-20 14:09:30|17452.98|17452.98|17449.24|17449.24|17452.98|17452.98|17449.24|17449.24|0
1632146980000|2021-09-20 14:09:40|17448.32|17448.32|17439.33|17439.33|17448.32|17448.32|17438.81|17438.81|0
1632146990000|2021-09-20 14:09:50|17437.69|17437.69|17435.61|17435.61|17437.69|17437.69|17435.61|17435.61|0
1632147000000|2021-09-20 14:10:00|17437.44|17437.44|17437.44|17437.44|17437.44|17437.44|17437.44|17437.44|0
1632147010000|2021-09-20 14:10:10|17436.97|17436.97|17437.44|17437.44|17437.44|17437.44|17436.97|17436.97|0
1632147020000|2021-09-20 14:10:20|17436.53|17436.53|17434.41|17434.41|17437.34|17437.34|17434.41|17434.41|0
1632147030000|2021-09-20 14:10:30|17433.5|17433.5|17432.82|17432.82|17433.5|17433.5|17432.82|17432.82|0
1632147040000|2021-09-20 14:10:40|17434.65|17434.65|17438.49|17438.49|17438.49|17438.49|17434.65|17434.65|0
1632147050000|2021-09-20 14:10:50|17438.69|17438.69|17438.69|17438.69|17438.69|17438.69|17438.69|17438.69|0
1632147060000|2021-09-20 14:11:00|17440.32|17440.32|17440.85|17440.85|17444.13|17444.13|17440.32|17440.32|0
1632147070000|2021-09-20 14:11:10|17440.04|17440.04|17436.36|17436.36|17440.04|17440.04|17436.36|17436.36|0
1632147080000|2021-09-20 14:11:20|17435.41|17435.41|17433.51|17433.51|17435.41|17435.41|17433.51|17433.51|0
1632147090000|2021-09-20 14:11:30|17432.4|17432.4|17426.89|17426.89|17432.4|17432.4|17426.89|17426.89|0
1632147100000|2021-09-20 14:11:40|17427.44|17427.44|17434.1|17434.1|17434.1|17434.1|17427.44|17427.44|0
1632147110000|2021-09-20 14:11:50|17433.18|17433.18|17432.4|17432.4|17433.18|17433.18|17432.4|17432.4|0
1632147120000|2021-09-20 14:12:00|17432.62|17432.62|17434.48|17434.48|17434.48|17434.48|17432.62|17432.62|0
1632147130000|2021-09-20 14:12:10|17435.04|17435.04|17437.76|17437.76|17437.76|17437.76|17435.04|17435.04|0
1632147150000|2021-09-20 14:12:30|17438.75|17438.75|17441.05|17441.05|17441.05|17441.05|17438.75|17438.75|0
1632147160000|2021-09-20 14:12:40|17442.22|17442.22|17445.33|17445.33|17447.16|17447.16|17442.22|17442.22|0
1632147170000|2021-09-20 14:12:50|17444.92|17444.92|17445.23|17445.23|17446.35|17446.35|17444.92|17444.92|0
1632147180000|2021-09-20 14:13:00|17443.6|17443.6|17442.24|17442.24|17443.6|17443.6|17442.24|17442.24|0
1632147190000|2021-09-20 14:13:10|17442.74|17442.74|17443.87|17443.87|17443.87|17443.87|17442.74|17442.74|0
1632147200000|2021-09-20 14:13:20|17444.37|17444.37|17444.37|17444.37|17444.37|17444.37|17444.37|17444.37|0
1632147220000|2021-09-20 14:13:40|17444.84|17444.84|17436.21|17436.21|17444.84|17444.84|17436.21|17436.21|0
1632147250000|2021-09-20 14:14:10|17434.79|17434.79|17434.45|17434.45|17434.79|17434.79|17433.98|17433.98|0
1632147260000|2021-09-20 14:14:20|17434.04|17434.04|17435.86|17435.86|17435.86|17435.86|17434.04|17434.04|0
1632147270000|2021-09-20 14:14:30|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|17434.43|0
1632147280000|2021-09-20 14:14:40|17433.14|17433.14|17431.71|17431.71|17433.14|17433.14|17431.71|17431.71|0
1632147290000|2021-09-20 14:14:50|17430.28|17430.28|17430.28|17430.28|17430.28|17430.28|17430.28|17430.28|0
1632147300000|2021-09-20 14:15:00|17429.36|17429.36|17418.02|17418.02|17429.36|17429.36|17418.02|17418.02|0
1632147310000|2021-09-20 14:15:10|17417.61|17417.61|17416.2|17416.2|17417.61|17417.61|17416.2|17416.2|0
1632147320000|2021-09-20 14:15:20|17414.76|17414.76|17413.33|17413.33|17414.76|17414.76|17413.33|17413.33|0
1632147330000|2021-09-20 14:15:30|17411.7|17411.7|17414.3|17414.3|17414.3|17414.3|17410.88|17410.88|0
1632147340000|2021-09-20 14:15:40|17415.94|17415.94|17412.16|17412.16|17415.94|17415.94|17412.16|17412.16|0
1632147350000|2021-09-20 14:15:50|17413.59|17413.59|17414.5|17414.5|17414.5|17414.5|17413.59|17413.59|0
1632147360000|2021-09-20 14:16:00|17413.83|17413.83|17414.05|17414.05|17414.81|17414.81|17413.83|17413.83|0
1632147370000|2021-09-20 14:16:10|17414.6|17414.6|17414.81|17414.81|17416.64|17416.64|17414.6|17414.6|0
1632147380000|2021-09-20 14:16:20|17415.63|17415.63|17416.12|17416.12|17416.12|17416.12|17415.63|17415.63|0
1632147390000|2021-09-20 14:16:30|17415.21|17415.21|17410.76|17410.76|17415.21|17415.21|17410.76|17410.76|0
1632147400000|2021-09-20 14:16:40|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|17409.13|17409.13|0
1632147410000|2021-09-20 14:16:50|17410.76|17410.76|17411.23|17411.23|17411.23|17411.23|17410.76|17410.76|0
1632147420000|2021-09-20 14:17:00|17409.8|17409.8|17408.17|17408.17|17409.8|17409.8|17408.17|17408.17|0
1632147430000|2021-09-20 14:17:10|17406.73|17406.73|17401.22|17401.22|17406.73|17406.73|17400.4|17400.4|0
1632147440000|2021-09-20 14:17:20|17400.4|17400.4|17400.4|17400.4|17400.4|17400.4|17400.4|17400.4|0
1632147450000|2021-09-20 14:17:30|17399.93|17399.93|17401.36|17401.36|17401.36|17401.36|17399.93|17399.93|0
1632147460000|2021-09-20 14:17:40|17400.45|17400.45|17396.14|17396.14|17400.45|17400.45|17396.14|17396.14|0
1632147470000|2021-09-20 14:17:50|17397.05|17397.05|17396.33|17396.33|17397.97|17397.97|17396.33|17396.33|0
1632147490000|2021-09-20 14:18:10|17395.42|17395.42|17396.15|17396.15|17396.36|17396.36|17395.42|17395.42|0
1632147500000|2021-09-20 14:18:20|17396.56|17396.56|17397.48|17397.48|17397.48|17397.48|17396.56|17396.56|0
1632147510000|2021-09-20 14:18:30|17398.59|17398.59|17399.68|17399.68|17399.68|17399.68|17397.48|17397.48|0
1632147520000|2021-09-20 14:18:40|17398.86|17398.86|17407.66|17407.66|17407.66|17407.66|17397.43|17397.43|0
1632147530000|2021-09-20 14:18:50|17407.88|17407.88|17406.59|17406.59|17407.88|17407.88|17406.59|17406.59|0
1632147560000|2021-09-20 14:19:20|17405.46|17405.46|17407.66|17407.66|17407.66|17407.66|17405.46|17405.46|0
1632147570000|2021-09-20 14:19:30|17406.74|17406.74|17408.18|17408.18|17408.18|17408.18|17406.74|17406.74|0
1632147580000|2021-09-20 14:19:40|17407.62|17407.62|17408.09|17408.09|17408.09|17408.09|17407.62|17407.62|0
1632147590000|2021-09-20 14:19:50|17408.56|17408.56|17413.26|17413.26|17413.26|17413.26|17408.56|17408.56|0
1632147600000|2021-09-20 14:20:00|17411.83|17411.83|17407.72|17407.72|17411.83|17411.83|17406.81|17406.81|0
1632147610000|2021-09-20 14:20:10|17409.15|17409.15|17407.52|17407.52|17409.15|17409.15|17407.52|17407.52|0
1632147620000|2021-09-20 14:20:20|17406.61|17406.61|17405.79|17405.79|17406.61|17406.61|17405.79|17405.79|0
1632147630000|2021-09-20 14:20:30|17405.99|17405.99|17405.79|17405.79|17405.99|17405.99|17405.79|17405.79|0
1632147650000|2021-09-20 14:20:50|17404.88|17404.88|17404.88|17404.88|17404.88|17404.88|17403.96|17403.96|0
1632147660000|2021-09-20 14:21:00|17405.35|17405.35|17407.08|17407.08|17407.08|17407.08|17405.35|17405.35|0
1632147670000|2021-09-20 14:21:10|17406.16|17406.16|17402.48|17402.48|17406.16|17406.16|17402.27|17402.27|0
1632147680000|2021-09-20 14:21:20|17399.61|17399.61|17397.79|17397.79|17399.61|17399.61|17397.79|17397.79|0
1632147690000|2021-09-20 14:21:30|17397.38|17397.38|17397.38|17397.38|17397.38|17397.38|17397.38|17397.38|0
1632147700000|2021-09-20 14:21:40|17396.46|17396.46|17380.62|17380.62|17396.46|17396.46|17380.62|17380.62|0
1632147710000|2021-09-20 14:21:50|17382.25|17382.25|17377.1|17377.1|17382.75|17382.75|17377.1|17377.1|0
1632147720000|2021-09-20 14:22:00|17373.89|17373.89|17373.42|17373.42|17373.89|17373.89|17373.42|17373.42|0
1632147730000|2021-09-20 14:22:10|17369.12|17369.12|17368.65|17368.65|17369.12|17369.12|17368.18|17368.18|0
1632147740000|2021-09-20 14:22:20|17366.2|17366.2|17364.77|17364.77|17366.2|17366.2|17364.77|17364.77|0
1632147750000|2021-09-20 14:22:30|17363.86|17363.86|17363.86|17363.86|17363.86|17363.86|17363.86|17363.86|0
1632147760000|2021-09-20 14:22:40|17363.04|17363.04|17355.88|17355.88|17363.04|17363.04|17355.88|17355.88|0
1632147770000|2021-09-20 14:22:50|17353.55|17353.55|17352.12|17352.12|17353.55|17353.55|17352.12|17352.12|0
1632147780000|2021-09-20 14:23:00|17353.03|17353.03|17352.47|17352.47|17353.03|17353.03|17352.47|17352.47|0
1632147790000|2021-09-20 14:23:10|17353.39|17353.39|17354.2|17354.2|17354.2|17354.2|17353.39|17353.39|0
1632147800000|2021-09-20 14:23:20|17355.64|17355.64|17355.64|17355.64|17355.64|17355.64|17355.64|17355.64|0
1632147810000|2021-09-20 14:23:30|17354.7|17354.7|17354.29|17354.29|17354.7|17354.7|17354.29|17354.29|0
1632147820000|2021-09-20 14:23:40|17351.42|17351.42|17339.84|17339.84|17351.42|17351.42|17339.84|17339.84|0
1632147830000|2021-09-20 14:23:50|17339.37|17339.37|17338.21|17338.21|17339.37|17339.37|17338.21|17338.21|0
1632147840000|2021-09-20 14:24:00|17337.39|17337.39|17350.63|17350.63|17350.63|17350.63|17337.39|17337.39|0
1632147850000|2021-09-20 14:24:10|17350.98|17350.98|17350.98|17350.98|17350.98|17350.98|17350.98|17350.98|0
1632147860000|2021-09-20 14:24:20|17352.61|17352.61|17355.78|17355.78|17355.78|17355.78|17352.61|17352.61|0
1632147870000|2021-09-20 14:24:30|17356.28|17356.28|17354.37|17354.37|17356.28|17356.28|17353.81|17353.81|0
1632147880000|2021-09-20 14:24:40|17351.5|17351.5|17346.62|17346.62|17351.5|17351.5|17346.62|17346.62|0
1632147890000|2021-09-20 14:24:50|17343.52|17343.52|17337.65|17337.65|17343.52|17343.52|17337.65|17337.65|0
1632147910000|2021-09-20 14:25:10|17337.24|17337.24|17339.71|17339.71|17340.65|17340.65|17336.43|17336.43|0
1632147920000|2021-09-20 14:25:20|17338.68|17338.68|17338.68|17338.68|17338.68|17338.68|17338.68|17338.68|0
1632147930000|2021-09-20 14:25:30|17338.47|17338.47|17327.33|17327.33|17338.47|17338.47|17327.33|17327.33|0
1632147940000|2021-09-20 14:25:40|17325.5|17325.5|17325.05|17325.05|17325.5|17325.5|17325.05|17325.05|0
1632147950000|2021-09-20 14:25:50|17325.97|17325.97|17326.88|17326.88|17326.88|17326.88|17325.97|17325.97|0
1632147960000|2021-09-20 14:26:00|17328.31|17328.31|17329.43|17329.43|17329.43|17329.43|17328.31|17328.31|0
1632147970000|2021-09-20 14:26:10|17332.49|17332.49|17332.7|17332.7|17332.7|17332.7|17332.49|17332.49|0
1632147990000|2021-09-20 14:26:30|17334.13|17334.13|17341.55|17341.55|17341.77|17341.77|17334.13|17334.13|0
1632148000000|2021-09-20 14:26:40|17341.07|17341.07|17338.46|17338.46|17341.07|17341.07|17338.46|17338.46|0
1632148010000|2021-09-20 14:26:50|17338.96|17338.96|17337.11|17337.11|17338.96|17338.96|17337.11|17337.11|0
1632148020000|2021-09-20 14:27:00|17338.02|17338.02|17337.3|17337.3|17338.02|17338.02|17336.39|17336.39|0
1632148030000|2021-09-20 14:27:10|17337.71|17337.71|17338.65|17338.65|17338.65|17338.65|17337.71|17337.71|0
1632148050000|2021-09-20 14:27:30|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|17339.15|0
1632148060000|2021-09-20 14:27:40|17339.56|17339.56|17344.87|17344.87|17344.87|17344.87|17339.56|17339.56|0
1632148080000|2021-09-20 14:28:00|17346.25|17346.25|17352.51|17352.51|17352.51|17352.51|17346.25|17346.25|0
1632148090000|2021-09-20 14:28:10|17351.08|17351.08|17354|17354|17354|17354|17351.08|17351.08|0
1632148100000|2021-09-20 14:28:20|17353.53|17353.53|17352.81|17352.81|17353.75|17353.75|17352.81|17352.81|0
1632148120000|2021-09-20 14:28:40|17352.61|17352.61|17353.3|17353.3|17353.3|17353.3|17352.38|17352.38|0
1632148130000|2021-09-20 14:28:50|17352.38|17352.38|17350.39|17350.39|17352.38|17352.38|17350.39|17350.39|0
1632148140000|2021-09-20 14:29:00|17349.37|17349.37|17348.38|17348.38|17349.37|17349.37|17348.38|17348.38|0
1632148160000|2021-09-20 14:29:20|17347.47|17347.47|17347.47|17347.47|17347.47|17347.47|17347.47|17347.47|0
1632148170000|2021-09-20 14:29:30|17348.46|17348.46|17351.59|17351.59|17351.59|17351.59|17348.46|17348.46|0
1632148180000|2021-09-20 14:29:40|17351.12|17351.12|17351.12|17351.12|17351.12|17351.12|17351.12|17351.12|0
1632148190000|2021-09-20 14:29:50|17350.18|17350.18|17350.18|17350.18|17350.18|17350.18|17350.18|17350.18|0
1632148200000|2021-09-20 14:30:00|17349.02|17349.02|17344.38|17344.38|17349.58|17349.58|17344.38|17344.38|0
1632148210000|2021-09-20 14:30:10|17343.91|17343.91|17337.97|17337.97|17344.41|17344.41|17337.97|17337.97|0
1632148220000|2021-09-20 14:30:20|17337.76|17337.76|17338.99|17338.99|17338.99|17338.99|17337.55|17337.55|0
1632148240000|2021-09-20 14:30:40|17339.46|17339.46|17343.24|17343.24|17343.24|17343.24|17339.46|17339.46|0
1632148250000|2021-09-20 14:30:50|17346.42|17346.42|17347.84|17347.84|17349.75|17349.75|17346.42|17346.42|0
1632148270000|2021-09-20 14:31:10|17344.97|17344.97|17344.97|17344.97|17344.97|17344.97|17344.97|17344.97|0
1632148280000|2021-09-20 14:31:20|17345.18|17345.18|17345.18|17345.18|17345.18|17345.18|17345.18|17345.18|0
1632148290000|2021-09-20 14:31:30|17342.31|17342.31|17341.23|17341.23|17342.81|17342.81|17340.76|17340.76|0
1632148300000|2021-09-20 14:31:40|17342.96|17342.96|17342.96|17342.96|17342.96|17342.96|17342.96|17342.96|0
1632148310000|2021-09-20 14:31:50|17343.43|17343.43|17345.95|17345.95|17345.95|17345.95|17343.43|17343.43|0
1632148320000|2021-09-20 14:32:00|17348.4|17348.4|17352.78|17352.78|17352.78|17352.78|17348.4|17348.4|0
1632148330000|2021-09-20 14:32:10|17351.86|17351.86|17351.05|17351.05|17351.86|17351.86|17351.05|17351.05|0
1632148340000|2021-09-20 14:32:20|17350.23|17350.23|17345.82|17345.82|17350.23|17350.23|17345.82|17345.82|0
1632148350000|2021-09-20 14:32:30|17343.25|17343.25|17338.61|17338.61|17343.25|17343.25|17338.61|17338.61|0
1632148360000|2021-09-20 14:32:40|17339.08|17339.08|17341.87|17341.87|17342.81|17342.81|17339.08|17339.08|0
1632148370000|2021-09-20 14:32:50|17340.96|17340.96|17340.96|17340.96|17340.96|17340.96|17340.96|17340.96|0
1632148390000|2021-09-20 14:33:10|17339.53|17339.53|17330.21|17330.21|17339.53|17339.53|17330.21|17330.21|0
1632148400000|2021-09-20 14:33:20|17329.71|17329.71|17324.91|17324.91|17329.71|17329.71|17324.91|17324.91|0
1632148410000|2021-09-20 14:33:30|17324|17324|17322.14|17322.14|17324|17324|17320.32|17320.32|0
1632148420000|2021-09-20 14:33:40|17315.5|17315.5|17315.5|17315.5|17315.5|17315.5|17315.5|17315.5|0
1632148430000|2021-09-20 14:33:50|17314.68|17314.68|17313.82|17313.82|17314.68|17314.68|17313.77|17313.77|0
1632148440000|2021-09-20 14:34:00|17313.32|17313.32|17313.89|17313.89|17314.39|17314.39|17312.95|17312.95|0
1632148460000|2021-09-20 14:34:20|17315.32|17315.32|17321.8|17321.8|17321.8|17321.8|17315.32|17315.32|0
1632148470000|2021-09-20 14:34:30|17322.74|17322.74|17322.74|17322.74|17322.74|17322.74|17322.74|17322.74|0
1632148480000|2021-09-20 14:34:40|17324.57|17324.57|17326.15|17326.15|17326.15|17326.15|17324.57|17324.57|0
1632148490000|2021-09-20 14:34:50|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|17327.09|0
1632148510000|2021-09-20 14:35:10|17326.18|17326.18|17330.03|17330.03|17330.03|17330.03|17324.55|17324.55|0
1632148520000|2021-09-20 14:35:20|17330.23|17330.23|17330.23|17330.23|17330.23|17330.23|17330.23|17330.23|0
1632148530000|2021-09-20 14:35:30|17333.1|17333.1|17334.83|17334.83|17335.33|17335.33|17333.1|17333.1|0
1632148540000|2021-09-20 14:35:40|17336.47|17336.47|17335.63|17335.63|17336.47|17336.47|17335.18|17335.18|0
1632148550000|2021-09-20 14:35:50|17333.96|17333.96|17331.09|17331.09|17333.96|17333.96|17331.09|17331.09|0
1632148560000|2021-09-20 14:36:00|17329.86|17329.86|17331.44|17331.44|17331.44|17331.44|17328.45|17328.45|0
1632148570000|2021-09-20 14:36:10|17332.36|17332.36|17332.36|17332.36|17332.36|17332.36|17332.36|17332.36|0
1632148580000|2021-09-20 14:36:20|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|17331.44|0
1632148590000|2021-09-20 14:36:30|17331.91|17331.91|17332.14|17332.14|17332.14|17332.14|17331.91|17331.91|0
1632148610000|2021-09-20 14:36:50|17331.22|17331.22|17335|17335|17335|17335|17329.49|17329.49|0
1632148630000|2021-09-20 14:37:10|17334.78|17334.78|17335.26|17335.26|17335.34|17335.34|17334.17|17334.17|0
1632148640000|2021-09-20 14:37:20|17337.16|17337.16|17337.6|17337.6|17339.9|17339.9|17337.16|17337.16|0
1632148650000|2021-09-20 14:37:30|17337.19|17337.19|17336.08|17336.08|17337.19|17337.19|17336.08|17336.08|0
1632148660000|2021-09-20 14:37:40|17335.17|17335.17|17337.75|17337.75|17337.75|17337.75|17335.17|17335.17|0
1632148680000|2021-09-20 14:38:00|17336.94|17336.94|17336.94|17336.94|17336.94|17336.94|17336.94|17336.94|0
1632148700000|2021-09-20 14:38:20|17337.75|17337.75|17336.84|17336.84|17337.75|17337.75|17336.84|17336.84|0
1632148710000|2021-09-20 14:38:30|17337.75|17337.75|17338.57|17338.57|17338.57|17338.57|17337.75|17337.75|0
1632148720000|2021-09-20 14:38:40|17338.78|17338.78|17343.17|17343.17|17343.17|17343.17|17338.78|17338.78|0
1632148730000|2021-09-20 14:38:50|17342.36|17342.36|17342.36|17342.36|17342.36|17342.36|17342.36|17342.36|0
1632148740000|2021-09-20 14:39:00|17344.18|17344.18|17347.27|17347.27|17347.27|17347.27|17342.7|17342.7|0
1632148750000|2021-09-20 14:39:10|17347.07|17347.07|17351.59|17351.59|17351.59|17351.59|17347.07|17347.07|0
1632148760000|2021-09-20 14:39:20|17350.16|17350.16|17350.63|17350.63|17350.63|17350.63|17350.16|17350.16|0
1632148770000|2021-09-20 14:39:30|17350.16|17350.16|17350.65|17350.65|17351.15|17351.15|17350.16|17350.16|0
1632148780000|2021-09-20 14:39:40|17351.47|17351.47|17352.29|17352.29|17352.29|17352.29|17351.47|17351.47|0
1632148790000|2021-09-20 14:39:50|17351.37|17351.37|17351.37|17351.37|17351.37|17351.37|17350.46|17350.46|0
1632148810000|2021-09-20 14:40:10|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|17352.29|0
1632148820000|2021-09-20 14:40:20|17351.82|17351.82|17351.82|17351.82|17351.82|17351.82|17351.82|17351.82|0
1632148840000|2021-09-20 14:40:40|17352.02|17352.02|17353.57|17353.57|17353.57|17353.57|17352.02|17352.02|0
1632148850000|2021-09-20 14:40:50|17353.02|17353.02|17351.81|17351.81|17354.25|17354.25|17351.81|17351.81|0
1632148870000|2021-09-20 14:41:10|17352.72|17352.72|17353.34|17353.34|17353.34|17353.34|17352.72|17352.72|0
1632148890000|2021-09-20 14:41:30|17353.79|17353.79|17354.33|17354.33|17354.7|17354.7|17353.79|17353.79|0
1632148900000|2021-09-20 14:41:40|17356.26|17356.26|17357.69|17357.69|17359.13|17359.13|17356.26|17356.26|0
1632148920000|2021-09-20 14:42:00|17358.19|17358.19|17360.42|17360.42|17360.42|17360.42|17358.19|17358.19|0
1632148930000|2021-09-20 14:42:10|17361.03|17361.03|17362.5|17362.5|17363.32|17363.32|17361.03|17361.03|0
1632148950000|2021-09-20 14:42:30|17363.5|17363.5|17363.97|17363.97|17363.97|17363.97|17363.5|17363.5|0
1632148970000|2021-09-20 14:42:50|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|0
1632148980000|2021-09-20 14:43:00|17362.24|17362.24|17364.06|17364.06|17364.06|17364.06|17362.03|17362.03|0
1632148990000|2021-09-20 14:43:10|17362.24|17362.24|17361.24|17361.24|17362.24|17362.24|17361.24|17361.24|0
1632149000000|2021-09-20 14:43:20|17360.69|17360.69|17356.58|17356.58|17360.69|17360.69|17356.58|17356.58|0
1632149010000|2021-09-20 14:43:30|17357.4|17357.4|17363.73|17363.73|17363.73|17363.73|17357.14|17357.14|0
1632149030000|2021-09-20 14:43:50|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|17360.74|0
1632149040000|2021-09-20 14:44:00|17361.23|17361.23|17358.46|17358.46|17361.23|17361.23|17358.46|17358.46|0
1632149050000|2021-09-20 14:44:10|17358.96|17358.96|17358.34|17358.34|17359.77|17359.77|17358.34|17358.34|0
1632149060000|2021-09-20 14:44:20|17357.53|17357.53|17357.53|17357.53|17357.53|17357.53|17357.53|17357.53|0
1632149070000|2021-09-20 14:44:30|17355.62|17355.62|17356.58|17356.58|17357.05|17357.05|17355.62|17355.62|0
1632149080000|2021-09-20 14:44:40|17354.36|17354.36|17353.54|17353.54|17354.36|17354.36|17353.54|17353.54|0
1632149090000|2021-09-20 14:44:50|17353.07|17353.07|17353.07|17353.07|17353.07|17353.07|17353.07|17353.07|0
1632149100000|2021-09-20 14:45:00|17354.06|17354.06|17354.57|17354.57|17354.78|17354.78|17353.15|17353.15|0
1632149110000|2021-09-20 14:45:10|17352.94|17352.94|17353.76|17353.76|17353.76|17353.76|17352.94|17352.94|0
1632149130000|2021-09-20 14:45:30|17354.23|17354.23|17354.23|17354.23|17354.23|17354.23|17354.23|17354.23|0
1632149140000|2021-09-20 14:45:40|17353.32|17353.32|17353.32|17353.32|17353.32|17353.32|17353.32|17353.32|0
1632149150000|2021-09-20 14:45:50|17352.84|17352.84|17351.82|17351.82|17352.84|17352.84|17351.82|17351.82|0
1632149160000|2021-09-20 14:46:00|17351.62|17351.62|17348.4|17348.4|17351.62|17351.62|17348.4|17348.4|0
1632149170000|2021-09-20 14:46:10|17347.93|17347.93|17347.01|17347.01|17347.93|17347.93|17347.01|17347.01|0
1632149200000|2021-09-20 14:46:40|17346.4|17346.4|17346.4|17346.4|17346.4|17346.4|17346.4|17346.4|0
1632149220000|2021-09-20 14:47:00|17345.41|17345.41|17345.41|17345.41|17345.41|17345.41|17345.41|17345.41|0
1632149230000|2021-09-20 14:47:10|17344.85|17344.85|17344.85|17344.85|17344.85|17344.85|17344.85|17344.85|0
1632149240000|2021-09-20 14:47:20|17344.38|17344.38|17345.29|17345.29|17345.29|17345.29|17344.38|17344.38|0
1632149260000|2021-09-20 14:47:40|17344.88|17344.88|17344.67|17344.67|17344.88|17344.88|17344.67|17344.67|0
1632149280000|2021-09-20 14:48:00|17343.68|17343.68|17344.18|17344.18|17345.09|17345.09|17343.68|17343.68|0
1632149290000|2021-09-20 14:48:10|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|0
1632149300000|2021-09-20 14:48:20|17347|17347|17347|17347|17347|17347|17347|17347|0
1632149310000|2021-09-20 14:48:30|17347.41|17347.41|17347.61|17347.61|17347.82|17347.82|17347.41|17347.41|0
1632149320000|2021-09-20 14:48:40|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|17348.55|0
1632149330000|2021-09-20 14:48:50|17350.46|17350.46|17352.25|17352.25|17352.25|17352.25|17350.46|17350.46|0
1632149340000|2021-09-20 14:49:00|17353.68|17353.68|17352.72|17352.72|17354.18|17354.18|17352.72|17352.72|0
1632149350000|2021-09-20 14:49:10|17352.5|17352.5|17351.28|17351.28|17353.2|17353.2|17350.62|17350.62|0
1632149370000|2021-09-20 14:49:30|17348.74|17348.74|17347.86|17347.86|17348.74|17348.74|17347.86|17347.86|0
1632149380000|2021-09-20 14:49:40|17350.19|17350.19|17349.19|17349.19|17350.19|17350.19|17349.19|17349.19|0
1632149390000|2021-09-20 14:49:50|17351|17351|17351|17351|17351|17351|17351|17351|0
1632149400000|2021-09-20 14:50:00|17348.77|17348.77|17341.87|17341.87|17348.77|17348.77|17340.96|17340.96|0
1632149410000|2021-09-20 14:50:10|17340.24|17340.24|17335.99|17335.99|17340.24|17340.24|17335|17335|0
1632149420000|2021-09-20 14:50:20|17337.43|17337.43|17337.43|17337.43|17337.43|17337.43|17337.43|17337.43|0
1632149430000|2021-09-20 14:50:30|17338.34|17338.34|17338.49|17338.49|17338.49|17338.49|17337.67|17337.67|0
1632149440000|2021-09-20 14:50:40|17337.57|17337.57|17338.56|17338.56|17338.56|17338.56|17337.57|17337.57|0
1632149450000|2021-09-20 14:50:50|17337.75|17337.75|17337.75|17337.75|17337.95|17337.95|17337.75|17337.75|0
1632149460000|2021-09-20 14:51:00|17338.56|17338.56|17337.85|17337.85|17339.01|17339.01|17337.85|17337.85|0
1632149480000|2021-09-20 14:51:20|17336.85|17336.85|17336.85|17336.85|17336.85|17336.85|17336.85|17336.85|0
1632149490000|2021-09-20 14:51:30|17334.45|17334.45|17334.45|17334.45|17334.45|17334.45|17333.98|17333.98|0
1632149500000|2021-09-20 14:51:40|17333.64|17333.64|17333.64|17333.64|17333.64|17333.64|17333.64|17333.64|0
1632149530000|2021-09-20 14:52:10|17333.17|17333.17|17333.17|17333.17|17333.17|17333.17|17333.17|17333.17|0
1632149540000|2021-09-20 14:52:20|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|17332.25|0
1632149560000|2021-09-20 14:52:40|17331.34|17331.34|17332.15|17332.15|17332.15|17332.15|17331.34|17331.34|0
1632149570000|2021-09-20 14:52:50|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|17333.07|0
1632149580000|2021-09-20 14:53:00|17333.88|17333.88|17333.88|17333.88|17333.88|17333.88|17333.88|17333.88|0
1632149590000|2021-09-20 14:53:10|17332.94|17332.94|17335.38|17335.38|17335.38|17335.38|17332.94|17332.94|0
1632149600000|2021-09-20 14:53:20|17336.32|17336.32|17337.38|17337.38|17337.38|17337.38|17336.32|17336.32|0
1632149610000|2021-09-20 14:53:30|17336.46|17336.46|17334.18|17334.18|17336.46|17336.46|17334.18|17334.18|0
1632149620000|2021-09-20 14:53:40|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|17335.62|0
1632149630000|2021-09-20 14:53:50|17336.53|17336.53|17338.63|17338.63|17338.63|17338.63|17336.53|17336.53|0
1632149640000|2021-09-20 14:54:00|17338.86|17338.86|17339.89|17339.89|17339.89|17339.89|17338.86|17338.86|0
1632149650000|2021-09-20 14:54:10|17340.8|17340.8|17340.24|17340.24|17341.36|17341.36|17340.24|17340.24|0
1632149660000|2021-09-20 14:54:20|17341.41|17341.41|17347.2|17347.2|17347.2|17347.2|17341.41|17341.41|0
1632149670000|2021-09-20 14:54:30|17348.02|17348.02|17349.86|17349.86|17349.86|17349.86|17348.02|17348.02|0
1632149680000|2021-09-20 14:54:40|17348.95|17348.95|17348.95|17348.95|17348.95|17348.95|17348.95|17348.95|0
1632149700000|2021-09-20 14:55:00|17348.13|17348.13|17348.13|17348.13|17348.13|17348.13|17348.13|17348.13|0
1632149710000|2021-09-20 14:55:10|17346.4|17346.4|17342.89|17342.89|17346.4|17346.4|17342.89|17342.89|0
1632149720000|2021-09-20 14:55:20|17341.45|17341.45|17337.88|17337.88|17341.45|17341.45|17337.88|17337.88|0
1632149730000|2021-09-20 14:55:30|17337.32|17337.32|17336.91|17336.91|17337.32|17337.32|17336.91|17336.91|0
1632149740000|2021-09-20 14:55:40|17336.41|17336.41|17335.86|17335.86|17336.41|17336.41|17335.86|17335.86|0
1632149750000|2021-09-20 14:55:50|17333.61|17333.61|17332.16|17332.16|17333.61|17333.61|17330.37|17330.37|0
1632149760000|2021-09-20 14:56:00|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|17331.24|0
1632149770000|2021-09-20 14:56:10|17332.16|17332.16|17332.63|17332.63|17332.63|17332.63|17332.16|17332.16|0
1632149780000|2021-09-20 14:56:20|17331.2|17331.2|17327.61|17327.61|17331.2|17331.2|17327.61|17327.61|0
1632149800000|2021-09-20 14:56:40|17327.4|17327.4|17325.67|17325.67|17327.4|17327.4|17325.67|17325.67|0
1632149810000|2021-09-20 14:56:50|17324.86|17324.86|17318.08|17318.08|17324.86|17324.86|17318.08|17318.08|0
1632149820000|2021-09-20 14:57:00|17318.64|17318.64|17318.64|17318.64|17318.64|17318.64|17318.64|17318.64|0
1632149830000|2021-09-20 14:57:10|17318.02|17318.02|17316.29|17316.29|17318.02|17318.02|17315.47|17315.47|0
1632149840000|2021-09-20 14:57:20|17315.3|17315.3|17313.88|17313.88|17315.3|17315.3|17313.88|17313.88|0
1632149850000|2021-09-20 14:57:30|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|17312.45|0
1632149870000|2021-09-20 14:57:50|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|17312.95|0
1632149900000|2021-09-20 14:58:20|17313.42|17313.42|17307.61|17307.61|17313.42|17313.42|17307.61|17307.61|0
1632149910000|2021-09-20 14:58:30|17307.05|17307.05|17310.22|17310.22|17310.22|17310.22|17307.05|17307.05|0
1632149920000|2021-09-20 14:58:40|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|17309.22|0
1632149930000|2021-09-20 14:58:50|17308.75|17308.75|17308.28|17308.28|17308.75|17308.75|17308.28|17308.28|0
1632149940000|2021-09-20 14:59:00|17303.96|17303.96|17300.32|17300.32|17303.96|17303.96|17300.32|17300.32|0
1632149960000|2021-09-20 14:59:20|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|17299.51|0
1632149970000|2021-09-20 14:59:30|17300.42|17300.42|17300.98|17300.98|17300.98|17300.98|17300.42|17300.42|0
1632149980000|2021-09-20 14:59:40|17299.54|17299.54|17297.29|17297.29|17299.54|17299.54|17297.29|17297.29|0
1632149990000|2021-09-20 14:59:50|17298.29|17298.29|17296.63|17296.63|17298.29|17298.29|17296.63|17296.63|0
1632150000000|2021-09-20 15:00:00|17295.81|17295.81|17283.69|17283.69|17295.81|17295.81|17283.69|17283.69|0
1632150010000|2021-09-20 15:00:10|17283.22|17283.22|17282.31|17282.31|17283.22|17283.22|17282.31|17282.31|0
1632150030000|2021-09-20 15:00:30|17280.88|17280.88|17280.88|17280.88|17280.88|17280.88|17280.88|17280.88|0
1632150040000|2021-09-20 15:00:40|17281.37|17281.37|17281.89|17281.89|17282.81|17282.81|17281.37|17281.37|0
1632150050000|2021-09-20 15:00:50|17281.08|17281.08|17286.47|17286.47|17286.47|17286.47|17281.08|17281.08|0
1632150060000|2021-09-20 15:01:00|17287.52|17287.52|17290.02|17290.02|17291.45|17291.45|17287.52|17287.52|0
1632150090000|2021-09-20 15:01:30|17290.49|17290.49|17291.4|17291.4|17291.4|17291.4|17290.49|17290.49|0
1632150100000|2021-09-20 15:01:40|17290.49|17290.49|17291.4|17291.4|17291.4|17291.4|17290.49|17290.49|0
1632150110000|2021-09-20 15:01:50|17290.46|17290.46|17290.46|17290.46|17290.46|17290.46|17290.46|17290.46|0
1632150120000|2021-09-20 15:02:00|17289.64|17289.64|17289.64|17289.64|17289.64|17289.64|17289.64|17289.64|0
1632150130000|2021-09-20 15:02:10|17288.01|17288.01|17288.51|17288.51|17288.51|17288.51|17287.51|17287.51|0
1632150140000|2021-09-20 15:02:20|17287.59|17287.59|17286.7|17286.7|17287.59|17287.59|17286.7|17286.7|0
1632150150000|2021-09-20 15:02:30|17287.52|17287.52|17287.52|17287.52|17287.52|17287.52|17287.52|17287.52|0
1632150170000|2021-09-20 15:02:50|17287.99|17287.99|17287.99|17287.99|17287.99|17287.99|17287.99|17287.99|0
1632150180000|2021-09-20 15:03:00|17288.8|17288.8|17289.62|17289.62|17289.62|17289.62|17288.8|17288.8|0
1632150190000|2021-09-20 15:03:10|17289.83|17289.83|17290.05|17290.05|17290.05|17290.05|17289.83|17289.83|0
1632150200000|2021-09-20 15:03:20|17290.96|17290.96|17292.99|17292.99|17292.99|17292.99|17290.96|17290.96|0
1632150210000|2021-09-20 15:03:30|17292.52|17292.52|17293.69|17293.69|17293.69|17293.69|17292.52|17292.52|0
1632150220000|2021-09-20 15:03:40|17296.14|17296.14|17296.55|17296.55|17296.55|17296.55|17296.14|17296.14|0
1632150230000|2021-09-20 15:03:50|17296.14|17296.14|17295.94|17295.94|17296.14|17296.14|17295.94|17295.94|0
1632150240000|2021-09-20 15:04:00|17296.43|17296.43|17298.04|17298.04|17298.04|17298.04|17296.43|17296.43|0
1632150250000|2021-09-20 15:04:10|17298.51|17298.51|17299.33|17299.33|17299.33|17299.33|17298.51|17298.51|0
1632150260000|2021-09-20 15:04:20|17303.6|17303.6|17310.7|17310.7|17310.7|17310.7|17303.6|17303.6|0
1632150270000|2021-09-20 15:04:30|17311.64|17311.64|17314.83|17314.83|17314.83|17314.83|17311.64|17311.64|0
1632150300000|2021-09-20 15:05:00|17316.26|17316.26|17318.58|17318.58|17318.58|17318.58|17316.26|17316.26|0
1632150310000|2021-09-20 15:05:10|17319.4|17319.4|17328.08|17328.08|17328.08|17328.08|17319.4|17319.4|0
1632150320000|2021-09-20 15:05:20|17329.71|17329.71|17331.05|17331.05|17331.05|17331.05|17329.71|17329.71|0
1632150330000|2021-09-20 15:05:30|17331.99|17331.99|17330.38|17330.38|17331.99|17331.99|17330.38|17330.38|0
1632150350000|2021-09-20 15:05:50|17329.91|17329.91|17329.91|17329.91|17329.91|17329.91|17329.91|17329.91|0
1632150360000|2021-09-20 15:06:00|17330.4|17330.4|17332.16|17332.16|17332.16|17332.16|17330.4|17330.4|0
1632150370000|2021-09-20 15:06:10|17332.36|17332.36|17331.41|17331.41|17332.36|17332.36|17331.2|17331.2|0
1632150380000|2021-09-20 15:06:20|17331.88|17331.88|17331.62|17331.62|17331.88|17331.88|17331.06|17331.06|0
1632150390000|2021-09-20 15:06:30|17333.05|17333.05|17333.05|17333.05|17333.05|17333.05|17333.05|17333.05|0
1632150400000|2021-09-20 15:06:40|17333.25|17333.25|17333.25|17333.25|17333.25|17333.25|17333.25|17333.25|0
1632150410000|2021-09-20 15:06:50|17332.44|17332.44|17334.08|17334.08|17334.08|17334.08|17332.44|17332.44|0
1632150420000|2021-09-20 15:07:00|17332.64|17332.64|17332.64|17332.64|17332.64|17332.64|17332.64|17332.64|0
1632150430000|2021-09-20 15:07:10|17332.85|17332.85|17331.36|17331.36|17333.79|17333.79|17331.36|17331.36|0
1632150450000|2021-09-20 15:07:30|17329.53|17329.53|17329.12|17329.12|17329.53|17329.53|17329.12|17329.12|0
1632150460000|2021-09-20 15:07:40|17330.95|17330.95|17330.95|17330.95|17330.95|17330.95|17330.95|17330.95|0
1632150470000|2021-09-20 15:07:50|17331.89|17331.89|17334.47|17334.47|17334.47|17334.47|17331.89|17331.89|0
1632150480000|2021-09-20 15:08:00|17335.64|17335.64|17339.9|17339.9|17339.9|17339.9|17335.64|17335.64|0
1632150490000|2021-09-20 15:08:10|17340.12|17340.12|17340.12|17340.12|17340.12|17340.12|17340.12|17340.12|0
1632150500000|2021-09-20 15:08:20|17341.11|17341.11|17342.72|17342.72|17342.72|17342.72|17341.11|17341.11|0
1632150510000|2021-09-20 15:08:30|17346.81|17346.81|17346.81|17346.81|17346.81|17346.81|17346.81|17346.81|0
1632150530000|2021-09-20 15:08:50|17349.16|17349.16|17350.05|17350.05|17350.05|17350.05|17349.16|17349.16|0
1632150540000|2021-09-20 15:09:00|17350.27|17350.27|17347.91|17347.91|17350.27|17350.27|17347.91|17347.91|0
1632150550000|2021-09-20 15:09:10|17346.97|17346.97|17343.69|17343.69|17346.97|17346.97|17343.69|17343.69|0
1632150560000|2021-09-20 15:09:20|17342.87|17342.87|17342.87|17342.87|17342.87|17342.87|17342.87|17342.87|0
1632150570000|2021-09-20 15:09:30|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|0
1632150580000|2021-09-20 15:09:40|17342.26|17342.26|17342.05|17342.05|17342.26|17342.26|17342.05|17342.05|0
1632150590000|2021-09-20 15:09:50|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|17341.85|0
1632150600000|2021-09-20 15:10:00|17342.4|17342.4|17342.4|17342.4|17342.4|17342.4|17342.4|17342.4|0
1632150610000|2021-09-20 15:10:10|17343.22|17343.22|17343.78|17343.78|17345.07|17345.07|17343.22|17343.22|0
1632150620000|2021-09-20 15:10:20|17344.34|17344.34|17346.88|17346.88|17346.88|17346.88|17344.34|17344.34|0
1632150630000|2021-09-20 15:10:30|17350.39|17350.39|17352.25|17352.25|17352.25|17352.25|17350.39|17350.39|0
1632150640000|2021-09-20 15:10:40|17352.72|17352.72|17352.72|17352.72|17352.72|17352.72|17352.72|17352.72|0
1632150650000|2021-09-20 15:10:50|17353.53|17353.53|17353.53|17353.53|17353.53|17353.53|17353.53|17353.53|0
1632150660000|2021-09-20 15:11:00|17352.1|17352.1|17352.32|17352.32|17352.99|17352.99|17352.1|17352.1|0
1632150710000|2021-09-20 15:11:50|17352.79|17352.79|17359.26|17359.26|17359.26|17359.26|17352.79|17352.79|0
1632150720000|2021-09-20 15:12:00|17358.34|17358.34|17365.93|17365.93|17365.93|17365.93|17358.34|17358.34|0
1632150730000|2021-09-20 15:12:10|17366.84|17366.84|17366.36|17366.36|17367.27|17367.27|17366.36|17366.36|0
1632150740000|2021-09-20 15:12:20|17364.94|17364.94|17365.54|17365.54|17365.54|17365.54|17364.72|17364.72|0
1632150750000|2021-09-20 15:12:30|17366.45|17366.45|17371.1|17371.1|17371.1|17371.1|17366.45|17366.45|0
1632150770000|2021-09-20 15:12:50|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|0
1632150780000|2021-09-20 15:13:00|17371.74|17371.74|17371.74|17371.74|17371.74|17371.74|17371.74|17371.74|0
1632150800000|2021-09-20 15:13:20|17372.55|17372.55|17381.19|17381.19|17381.19|17381.19|17372.55|17372.55|0
1632150820000|2021-09-20 15:13:40|17380.37|17380.37|17379.65|17379.65|17380.37|17380.37|17379.65|17379.65|0
1632150830000|2021-09-20 15:13:50|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|17380.06|0
1632150840000|2021-09-20 15:14:00|17380.88|17380.88|17382.39|17382.39|17382.39|17382.39|17380.88|17380.88|0
1632150850000|2021-09-20 15:14:10|17382.95|17382.95|17384.11|17384.11|17384.11|17384.11|17382.95|17382.95|0
1632150860000|2021-09-20 15:14:20|17384.34|17384.34|17384.34|17384.34|17384.34|17384.34|17384.34|17384.34|0
1632150890000|2021-09-20 15:14:50|17385.28|17385.28|17386.4|17386.4|17386.4|17386.4|17385.28|17385.28|0
1632150900000|2021-09-20 15:15:00|17387.21|17387.21|17393.04|17393.04|17393.04|17393.04|17387.21|17387.21|0
1632150910000|2021-09-20 15:15:10|17392.84|17392.84|17392.84|17392.84|17392.84|17392.84|17392.84|17392.84|0
1632150920000|2021-09-20 15:15:20|17393.95|17393.95|17392.08|17392.08|17393.95|17393.95|17392.08|17392.08|0
1632150930000|2021-09-20 15:15:30|17392.3|17392.3|17393.21|17393.21|17393.21|17393.21|17392.3|17392.3|0
1632150940000|2021-09-20 15:15:40|17390.57|17390.57|17391.38|17391.38|17391.38|17391.38|17390.57|17390.57|0
1632150950000|2021-09-20 15:15:50|17392.2|17392.2|17391.71|17391.71|17392.2|17392.2|17391.71|17391.71|0
1632150960000|2021-09-20 15:16:00|17393.34|17393.34|17391.96|17391.96|17393.34|17393.34|17391.41|17391.41|0
1632150970000|2021-09-20 15:16:10|17392.52|17392.52|17393.46|17393.46|17393.46|17393.46|17392.52|17392.52|0
1632150980000|2021-09-20 15:16:20|17393.02|17393.02|17393.02|17393.02|17393.02|17393.02|17393.02|17393.02|0
1632150990000|2021-09-20 15:16:30|17392.55|17392.55|17389.9|17389.9|17392.55|17392.55|17389.9|17389.9|0
1632151010000|2021-09-20 15:16:50|17390.82|17390.82|17390.61|17390.61|17390.82|17390.82|17390.61|17390.61|0
1632151020000|2021-09-20 15:17:00|17389.5|17389.5|17388.24|17388.24|17389.5|17389.5|17388.24|17388.24|0
1632151030000|2021-09-20 15:17:10|17387.33|17387.33|17387.33|17387.33|17387.33|17387.33|17387.33|17387.33|0
1632151060000|2021-09-20 15:17:40|17388.14|17388.14|17387.67|17387.67|17388.14|17388.14|17387.67|17387.67|0
1632151070000|2021-09-20 15:17:50|17387.2|17387.2|17384.54|17384.54|17387.2|17387.2|17384.07|17384.07|0
1632151080000|2021-09-20 15:18:00|17384.95|17384.95|17385.16|17385.16|17385.16|17385.16|17384.95|17384.95|0
1632151090000|2021-09-20 15:18:10|17384.69|17384.69|17383.05|17383.05|17384.69|17384.69|17383.05|17383.05|0
1632151100000|2021-09-20 15:18:20|17383.96|17383.96|17383.96|17383.96|17383.96|17383.96|17383.96|17383.96|0
1632151120000|2021-09-20 15:18:40|17384.46|17384.46|17384.87|17384.87|17384.87|17384.87|17384.46|17384.46|0
1632151140000|2021-09-20 15:19:00|17383.7|17383.7|17383.7|17383.7|17383.7|17383.7|17383.7|17383.7|0
1632151150000|2021-09-20 15:19:10|17382.79|17382.79|17381.32|17381.32|17382.79|17382.79|17381.32|17381.32|0
1632151160000|2021-09-20 15:19:20|17380.65|17380.65|17380.65|17380.65|17380.65|17380.65|17380.65|17380.65|0
1632151180000|2021-09-20 15:19:40|17381.47|17381.47|17381.47|17381.47|17381.47|17381.47|17380.97|17380.97|0
1632151190000|2021-09-20 15:19:50|17382.94|17382.94|17382.94|17382.94|17382.94|17382.94|17382.94|17382.94|0
1632151210000|2021-09-20 15:20:10|17382.73|17382.73|17383.67|17383.67|17383.67|17383.67|17382.73|17382.73|0
1632151230000|2021-09-20 15:20:30|17379.83|17379.83|17379.01|17379.01|17379.83|17379.83|17379.01|17379.01|0
1632151240000|2021-09-20 15:20:40|17378.8|17378.8|17376.56|17376.56|17378.8|17378.8|17376.56|17376.56|0
1632151250000|2021-09-20 15:20:50|17376.09|17376.09|17376.09|17376.09|17376.09|17376.09|17376.09|17376.09|0
1632151260000|2021-09-20 15:21:00|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|17375.64|0
1632151270000|2021-09-20 15:21:10|17376.8|17376.8|17377.84|17377.84|17377.84|17377.84|17376.8|17376.8|0
1632151280000|2021-09-20 15:21:20|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|0
1632151290000|2021-09-20 15:21:30|17378.29|17378.29|17378.29|17378.29|17378.29|17378.29|17378.29|17378.29|0
1632151300000|2021-09-20 15:21:40|17377.79|17377.79|17375.07|17375.07|17377.79|17377.79|17375.07|17375.07|0
1632151310000|2021-09-20 15:21:50|17374.52|17374.52|17374.31|17374.31|17374.52|17374.52|17374.31|17374.31|0
1632151320000|2021-09-20 15:22:00|17374.11|17374.11|17374.17|17374.17|17374.17|17374.17|17371.78|17371.78|0
1632151330000|2021-09-20 15:22:10|17375.34|17375.34|17378.81|17378.81|17378.81|17378.81|17375.34|17375.34|0
1632151340000|2021-09-20 15:22:20|17378|17378|17378|17378|17378|17378|17378|17378|0
1632151350000|2021-09-20 15:22:30|17377.77|17377.77|17377.77|17377.77|17377.77|17377.77|17377.77|17377.77|0
1632151370000|2021-09-20 15:22:50|17377.98|17377.98|17378.89|17378.89|17378.89|17378.89|17377.98|17377.98|0
1632151380000|2021-09-20 15:23:00|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|0
1632151400000|2021-09-20 15:23:20|17380.3|17380.3|17380.3|17380.3|17380.3|17380.3|17380.3|17380.3|0
1632151410000|2021-09-20 15:23:30|17381.94|17381.94|17382.43|17382.43|17382.43|17382.43|17381.94|17381.94|0
1632151420000|2021-09-20 15:23:40|17383.87|17383.87|17383.87|17383.87|17383.87|17383.87|17383.87|17383.87|0
1632151430000|2021-09-20 15:23:50|17382.95|17382.95|17380.52|17380.52|17382.95|17382.95|17380.52|17380.52|0
1632151450000|2021-09-20 15:24:10|17379.61|17379.61|17379.61|17379.61|17379.61|17379.61|17379.61|17379.61|0
1632151470000|2021-09-20 15:24:30|17380.1|17380.1|17379.84|17379.84|17380.78|17380.78|17379.84|17379.84|0
1632151480000|2021-09-20 15:24:40|17380.75|17380.75|17380.75|17380.75|17380.75|17380.75|17380.75|17380.75|0
1632151490000|2021-09-20 15:24:50|17379.32|17379.32|17379.32|17379.32|17379.32|17379.32|17379.32|17379.32|0
1632151510000|2021-09-20 15:25:10|17379.79|17379.79|17381.02|17381.02|17381.12|17381.12|17379.29|17379.29|0
1632151520000|2021-09-20 15:25:20|17382.46|17382.46|17382.66|17382.66|17382.66|17382.66|17382.46|17382.46|0
1632151530000|2021-09-20 15:25:30|17383.78|17383.78|17387.14|17387.14|17387.14|17387.14|17383.78|17383.78|0
1632151540000|2021-09-20 15:25:40|17388.06|17388.06|17391.42|17391.42|17391.42|17391.42|17388.06|17388.06|0
1632151550000|2021-09-20 15:25:50|17392.36|17392.36|17394.2|17394.2|17394.2|17394.2|17392.36|17392.36|0
1632151560000|2021-09-20 15:26:00|17393.91|17393.91|17388.82|17388.82|17393.91|17393.91|17388.82|17388.82|0
1632151570000|2021-09-20 15:26:10|17388.26|17388.26|17381.34|17381.34|17388.26|17388.26|17380.87|17380.87|0
1632151580000|2021-09-20 15:26:20|17380.84|17380.84|17380.63|17380.63|17380.84|17380.84|17380.63|17380.63|0
1632151600000|2021-09-20 15:26:40|17381.04|17381.04|17375.21|17375.21|17381.04|17381.04|17375.21|17375.21|0
1632151610000|2021-09-20 15:26:50|17375|17375|17374.19|17374.19|17375|17375|17374.19|17374.19|0
1632151620000|2021-09-20 15:27:00|17375|17375|17373.95|17373.95|17375|17375|17373.95|17373.95|0
1632151630000|2021-09-20 15:27:10|17373.04|17373.04|17368.41|17368.41|17373.04|17373.04|17368.41|17368.41|0
1632151640000|2021-09-20 15:27:20|17368.88|17368.88|17371.9|17371.9|17371.9|17371.9|17368.88|17368.88|0
1632151660000|2021-09-20 15:27:40|17370.96|17370.96|17370.96|17370.96|17370.96|17370.96|17370.96|17370.96|0
1632151670000|2021-09-20 15:27:50|17371.46|17371.46|17371.66|17371.66|17371.66|17371.66|17371.46|17371.46|0
1632151680000|2021-09-20 15:28:00|17370.85|17370.85|17370.4|17370.4|17370.85|17370.85|17370.4|17370.4|0
1632151690000|2021-09-20 15:28:10|17370.62|17370.62|17372.68|17372.68|17372.68|17372.68|17370.62|17370.62|0
1632151700000|2021-09-20 15:28:20|17373.15|17373.15|17371.72|17371.72|17373.15|17373.15|17371.72|17371.72|0
1632151710000|2021-09-20 15:28:30|17373.15|17373.15|17373.91|17373.91|17374.83|17374.83|17373.15|17373.15|0
1632151720000|2021-09-20 15:28:40|17374.97|17374.97|17376.6|17376.6|17376.6|17376.6|17374.97|17374.97|0
1632151730000|2021-09-20 15:28:50|17378.03|17378.03|17376.94|17376.94|17378.03|17378.03|17376.94|17376.94|0
1632151740000|2021-09-20 15:29:00|17375.78|17375.78|17364.73|17364.73|17377.21|17377.21|17364.73|17364.73|0
1632151750000|2021-09-20 15:29:10|17364.51|17364.51|17358.6|17358.6|17365.32|17365.32|17358.6|17358.6|0
1632151760000|2021-09-20 15:29:20|17361.11|17361.11|17361.58|17361.58|17361.58|17361.58|17360.14|17360.14|0
1632151770000|2021-09-20 15:29:30|17362.13|17362.13|17366.5|17366.5|17366.5|17366.5|17361.84|17361.84|0
1632151780000|2021-09-20 15:29:40|17368.13|17368.13|17370|17370|17371.53|17371.53|17366.5|17366.5|0
1632151790000|2021-09-20 15:29:50|17370.99|17370.99|17392.8|17392.8|17392.8|17392.8|17370.79|17370.79|0
1632208500000|2021-09-21 07:15:00|17451.23|17451.23|17440.4|17440.4|17451.23|17451.23|17440.4|17440.4|0
1632208510000|2021-09-21 07:15:10|17438.73|17438.73|17438.73|17438.73|17438.73|17438.73|17438.73|17438.73|0
1632208530000|2021-09-21 07:15:30|17437.91|17437.91|17437.91|17437.91|17437.91|17437.91|17437.91|17437.91|0
1632208560000|2021-09-21 07:16:00|17446.13|17446.13|17446.13|17446.13|17446.13|17446.13|17446.13|17446.13|0
1632208580000|2021-09-21 07:16:20|17446.63|17446.63|17446.63|17446.63|17446.63|17446.63|17446.63|17446.63|0
1632208590000|2021-09-21 07:16:30|17447.62|17447.62|17454.01|17454.01|17454.01|17454.01|17447.62|17447.62|0
1632208600000|2021-09-21 07:16:40|17455.01|17455.01|17456.5|17456.5|17456.5|17456.5|17455.01|17455.01|0
1632208610000|2021-09-21 07:16:50|17458.38|17458.38|17481.45|17481.45|17481.45|17481.45|17458.38|17458.38|0
1632208630000|2021-09-21 07:17:10|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|0
1632208640000|2021-09-21 07:17:20|17481.43|17481.43|17481.43|17481.43|17481.43|17481.43|17481.43|17481.43|0
1632208650000|2021-09-21 07:17:30|17488.12|17488.12|17490.82|17490.82|17490.82|17490.82|17488.12|17488.12|0
1632208660000|2021-09-21 07:17:40|17490|17490|17490|17490|17490|17490|17490|17490|0
1632208680000|2021-09-21 07:18:00|17488.83|17488.83|17487.2|17487.2|17488.83|17488.83|17486.38|17486.38|0
1632208690000|2021-09-21 07:18:10|17483.86|17483.86|17484.93|17484.93|17484.93|17484.93|17482.19|17482.19|0
1632208700000|2021-09-21 07:18:20|17482.14|17482.14|17482.14|17482.14|17482.14|17482.14|17482.14|17482.14|0
1632208710000|2021-09-21 07:18:30|17481.32|17481.32|17481.32|17481.32|17482.14|17482.14|17481.32|17481.32|0
1632208730000|2021-09-21 07:18:50|17482.97|17482.97|17482.97|17482.97|17482.97|17482.97|17482.97|17482.97|0
1632208740000|2021-09-21 07:19:00|17484.6|17484.6|17484.6|17484.6|17484.6|17484.6|17484.6|17484.6|0
1632208750000|2021-09-21 07:19:10|17487.47|17487.47|17487.47|17487.47|17487.47|17487.47|17487.47|17487.47|0
1632208800000|2021-09-21 07:20:00|17488.08|17488.08|17488.49|17488.49|17488.49|17488.49|17488.08|17488.08|0
1632208820000|2021-09-21 07:20:20|17489.31|17489.31|17489.81|17489.81|17489.81|17489.81|17489.31|17489.31|0
1632208830000|2021-09-21 07:20:30|17492.03|17492.03|17490.39|17490.39|17492.03|17492.03|17490.39|17490.39|0
1632208860000|2021-09-21 07:21:00|17492.11|17492.11|17492.58|17492.58|17492.58|17492.58|17492.11|17492.11|0
1632208880000|2021-09-21 07:21:20|17494.81|17494.81|17494.9|17494.9|17495.37|17495.37|17494.81|17494.81|0
1632208890000|2021-09-21 07:21:30|17497.72|17497.72|17495.37|17495.37|17497.72|17497.72|17495.37|17495.37|0
1632208920000|2021-09-21 07:22:00|17497.82|17497.82|17504.96|17504.96|17504.96|17504.96|17497.82|17497.82|0
1632208930000|2021-09-21 07:22:10|17508.26|17508.26|17507.32|17507.32|17508.26|17508.26|17507.32|17507.32|0
1632208980000|2021-09-21 07:23:00|17507.79|17507.79|17507.32|17507.32|17507.79|17507.79|17507.32|17507.32|0
1632208990000|2021-09-21 07:23:10|17509.54|17509.54|17508.99|17508.99|17509.54|17509.54|17508.99|17508.99|0
1632209010000|2021-09-21 07:23:30|17511.44|17511.44|17511.44|17511.44|17511.44|17511.44|17511.44|17511.44|0
1632209030000|2021-09-21 07:23:50|17512.87|17512.87|17521.14|17521.14|17522.13|17522.13|17512.87|17512.87|0
1632209040000|2021-09-21 07:24:00|17523.15|17523.15|17537.98|17537.98|17537.98|17537.98|17523.15|17523.15|0
1632209050000|2021-09-21 07:24:10|17538.54|17538.54|17540.59|17540.59|17540.59|17540.59|17538.54|17538.54|0
1632209060000|2021-09-21 07:24:20|17543.33|17543.33|17545.95|17545.95|17550.42|17550.42|17543.33|17543.33|0
1632209070000|2021-09-21 07:24:30|17547.44|17547.44|17547.44|17547.44|17547.44|17547.44|17547.44|17547.44|0
1632209100000|2021-09-21 07:25:00|17545.77|17545.77|17559.14|17559.14|17559.59|17559.59|17545.77|17545.77|0
1632209110000|2021-09-21 07:25:10|17561.13|17561.13|17562.12|17562.12|17563.61|17563.61|17561.13|17561.13|0
1632209120000|2021-09-21 07:25:20|17562.62|17562.62|17570.08|17570.08|17570.08|17570.08|17562.62|17562.62|0
1632209130000|2021-09-21 07:25:30|17564.13|17564.13|17561.7|17561.7|17564.13|17564.13|17561.7|17561.7|0
1632209140000|2021-09-21 07:25:40|17561.23|17561.23|17560.41|17560.41|17561.23|17561.23|17560.41|17560.41|0
1632209150000|2021-09-21 07:25:50|17561.57|17561.57|17561.57|17561.57|17561.57|17561.57|17561.57|17561.57|0
1632209160000|2021-09-21 07:26:00|17564.06|17564.06|17565.9|17565.9|17566.84|17566.84|17564.06|17564.06|0
1632209170000|2021-09-21 07:26:10|17567.39|17567.39|17578.01|17578.01|17578.01|17578.01|17567.39|17567.39|0
1632209190000|2021-09-21 07:26:30|17577.54|17577.54|17579.9|17579.9|17579.9|17579.9|17577.54|17577.54|0
1632209200000|2021-09-21 07:26:40|17582.76|17582.76|17582.76|17582.76|17582.76|17582.76|17582.76|17582.76|0
1632209220000|2021-09-21 07:27:00|17584.75|17584.75|17584.09|17584.09|17584.75|17584.75|17581.77|17581.77|0
1632209230000|2021-09-21 07:27:10|17585.73|17585.73|17585.85|17585.85|17585.85|17585.85|17584.73|17584.73|0
1632209240000|2021-09-21 07:27:20|17578.67|17578.67|17570.53|17570.53|17578.67|17578.67|17570.53|17570.53|0
1632209250000|2021-09-21 07:27:30|17572.52|17572.52|17572.08|17572.08|17572.52|17572.52|17571.08|17571.08|0
1632209270000|2021-09-21 07:27:50|17570.64|17570.64|17569.65|17569.65|17570.64|17570.64|17569.65|17569.65|0
1632209290000|2021-09-21 07:28:10|17571.64|17571.64|17572.19|17572.19|17572.19|17572.19|17571.64|17571.64|0
1632209300000|2021-09-21 07:28:20|17576.76|17576.76|17576.76|17576.76|17576.76|17576.76|17576.76|17576.76|0
1632209310000|2021-09-21 07:28:30|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|17577.26|0
1632209330000|2021-09-21 07:28:50|17581.56|17581.56|17584.43|17584.43|17584.43|17584.43|17581.56|17581.56|0
1632209340000|2021-09-21 07:29:00|17586.91|17586.91|17586.81|17586.81|17586.91|17586.91|17584.93|17584.93|0
1632209360000|2021-09-21 07:29:20|17585.82|17585.82|17580.73|17580.73|17585.82|17585.82|17580.73|17580.73|0
1632209370000|2021-09-21 07:29:30|17582.22|17582.22|17582.22|17582.22|17582.22|17582.22|17582.22|17582.22|0
1632209380000|2021-09-21 07:29:40|17582.78|17582.78|17582.78|17582.78|17582.78|17582.78|17582.78|17582.78|0
1632209400000|2021-09-21 07:30:00|17583.28|17583.28|17584.91|17584.91|17584.91|17584.91|17583.28|17583.28|0
1632209420000|2021-09-21 07:30:20|17583.68|17583.68|17587.33|17587.33|17587.33|17587.33|17583.68|17583.68|0
1632209430000|2021-09-21 07:30:30|17589.16|17589.16|17593.27|17593.27|17593.27|17593.27|17589.16|17589.16|0
1632209440000|2021-09-21 07:30:40|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|17593.49|0
1632209460000|2021-09-21 07:31:00|17592.57|17592.57|17596.02|17596.02|17596.02|17596.02|17592.37|17592.37|0
1632209470000|2021-09-21 07:31:10|17596.52|17596.52|17601.46|17601.46|17601.91|17601.91|17596.52|17596.52|0
1632209480000|2021-09-21 07:31:20|17600.97|17600.97|17597.49|17597.49|17601.96|17601.96|17597.49|17597.49|0
1632209490000|2021-09-21 07:31:30|17597.99|17597.99|17596.35|17596.35|17597.99|17597.99|17596.35|17596.35|0
1632209510000|2021-09-21 07:31:50|17595.44|17595.44|17597.47|17597.47|17597.47|17597.47|17595.44|17595.44|0
1632209520000|2021-09-21 07:32:00|17596.53|17596.53|17596.06|17596.06|17596.53|17596.53|17596.06|17596.06|0
1632209530000|2021-09-21 07:32:10|17597.47|17597.47|17598.41|17598.41|17598.41|17598.41|17597.47|17597.47|0
1632209550000|2021-09-21 07:32:30|17596.43|17596.43|17587.37|17587.37|17596.43|17596.43|17587.37|17587.37|0
1632209560000|2021-09-21 07:32:40|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|17585.7|0
1632209570000|2021-09-21 07:32:50|17583.35|17583.35|17574.86|17574.86|17583.35|17583.35|17574.86|17574.86|0
1632209580000|2021-09-21 07:33:00|17574.04|17574.04|17574.54|17574.54|17574.54|17574.54|17574.04|17574.04|0
1632209590000|2021-09-21 07:33:10|17573.72|17573.72|17573.72|17573.72|17573.72|17573.72|17573.72|17573.72|0
1632209600000|2021-09-21 07:33:20|17572.6|17572.6|17568.04|17568.04|17572.6|17572.6|17566.21|17566.21|0
1632209640000|2021-09-21 07:34:00|17565.21|17565.21|17552.71|17552.71|17567.1|17567.1|17552.71|17552.71|0
1632209650000|2021-09-21 07:34:10|17554.54|17554.54|17554.54|17554.54|17554.54|17554.54|17554.54|17554.54|0
1632209680000|2021-09-21 07:34:40|17552.87|17552.87|17552.87|17552.87|17552.87|17552.87|17552.87|17552.87|0
1632209690000|2021-09-21 07:34:50|17551.46|17551.46|17550.54|17550.54|17551.46|17551.46|17550.54|17550.54|0
1632209700000|2021-09-21 07:35:00|17548.21|17548.21|17547.05|17547.05|17548.21|17548.21|17547.05|17547.05|0
1632209740000|2021-09-21 07:35:40|17545.93|17545.93|17544.99|17544.99|17545.93|17545.93|17544.99|17544.99|0
1632209750000|2021-09-21 07:35:50|17541.67|17541.67|17533.12|17533.12|17541.67|17541.67|17533.12|17533.12|0
1632209760000|2021-09-21 07:36:00|17535.86|17535.86|17535.86|17535.86|17535.86|17535.86|17535.86|17535.86|0
1632209790000|2021-09-21 07:36:30|17535.39|17535.39|17537.27|17537.27|17537.27|17537.27|17535.39|17535.39|0
1632209800000|2021-09-21 07:36:40|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|0
1632209830000|2021-09-21 07:37:10|17533.28|17533.28|17533.28|17533.28|17533.28|17533.28|17533.28|17533.28|0
1632209840000|2021-09-21 07:37:20|17536.02|17536.02|17531.46|17531.46|17536.02|17536.02|17531.46|17531.46|0
1632209880000|2021-09-21 07:38:00|17528.48|17528.48|17528.48|17528.48|17528.48|17528.48|17528.48|17528.48|0
1632209900000|2021-09-21 07:38:20|17527.31|17527.31|17516.54|17516.54|17527.31|17527.31|17516.54|17516.54|0
1632209920000|2021-09-21 07:38:40|17515.05|17515.05|17515.05|17515.05|17515.05|17515.05|17515.05|17515.05|0
1632209930000|2021-09-21 07:38:50|17516.48|17516.48|17519.64|17519.64|17519.64|17519.64|17516.48|17516.48|0
1632210010000|2021-09-21 07:40:10|17522.09|17522.09|17524.83|17524.83|17524.83|17524.83|17522.09|17522.09|0
1632210060000|2021-09-21 07:41:00|17527.63|17527.63|17526.69|17526.69|17527.63|17527.63|17526.69|17526.69|0
1632210070000|2021-09-21 07:41:10|17521.68|17521.68|17521.68|17521.68|17521.68|17521.68|17521.68|17521.68|0
1632210090000|2021-09-21 07:41:30|17524.54|17524.54|17528.62|17528.62|17528.62|17528.62|17524.54|17524.54|0
1632210100000|2021-09-21 07:41:40|17533.19|17533.19|17535.07|17535.07|17535.07|17535.07|17533.19|17533.19|0
1632210110000|2021-09-21 07:41:50|17535.54|17535.54|17543.83|17543.83|17543.83|17543.83|17535.54|17535.54|0
1632210140000|2021-09-21 07:42:20|17547.13|17547.13|17547.13|17547.13|17547.13|17547.13|17547.13|17547.13|0
1632210150000|2021-09-21 07:42:30|17549.46|17549.46|17550.4|17550.4|17550.87|17550.87|17548.52|17548.52|0
1632210160000|2021-09-21 07:42:40|17552.07|17552.07|17552.07|17552.07|17552.07|17552.07|17552.07|17552.07|0
1632210170000|2021-09-21 07:42:50|17558.6|17558.6|17562.75|17562.75|17562.75|17562.75|17557.19|17557.19|0
1632210180000|2021-09-21 07:43:00|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|17565.58|0
1632210190000|2021-09-21 07:43:10|17564.09|17564.09|17563.17|17563.17|17564.09|17564.09|17563.17|17563.17|0
1632210200000|2021-09-21 07:43:20|17562.23|17562.23|17566.08|17566.08|17567.96|17567.96|17562.23|17562.23|0
1632210210000|2021-09-21 07:43:30|17567.96|17567.96|17567.96|17567.96|17567.96|17567.96|17567.96|17567.96|0
1632210220000|2021-09-21 07:43:40|17568.9|17568.9|17572.68|17572.68|17572.68|17572.68|17568.9|17568.9|0
1632210270000|2021-09-21 07:44:30|17570.8|17570.8|17571.8|17571.8|17571.8|17571.8|17570.39|17570.39|0
1632210300000|2021-09-21 07:45:00|17574.74|17574.74|17578.77|17578.77|17578.77|17578.77|17574.74|17574.74|0
1632210310000|2021-09-21 07:45:10|17579.39|17579.39|17579.71|17579.71|17581.62|17581.62|17579.39|17579.39|0
1632210320000|2021-09-21 07:45:20|17578.71|17578.71|17578.71|17578.71|17578.71|17578.71|17578.71|17578.71|0
1632210330000|2021-09-21 07:45:30|17577.08|17577.08|17575.85|17575.85|17577.08|17577.08|17575.85|17575.85|0
1632210340000|2021-09-21 07:45:40|17579.11|17579.11|17579.93|17579.93|17579.93|17579.93|17579.11|17579.11|0
1632210350000|2021-09-21 07:45:50|17579.02|17579.02|17579.02|17579.02|17579.02|17579.02|17579.02|17579.02|0
1632210360000|2021-09-21 07:46:00|17578.08|17578.08|17578.08|17578.08|17578.08|17578.08|17578.08|17578.08|0
1632210380000|2021-09-21 07:46:20|17575.21|17575.21|17574.39|17574.39|17575.21|17575.21|17574.39|17574.39|0
1632210390000|2021-09-21 07:46:30|17573.23|17573.23|17548.74|17548.74|17573.23|17573.23|17548.74|17548.74|0
1632210400000|2021-09-21 07:46:40|17546.91|17546.91|17545.8|17545.8|17546.91|17546.91|17545.8|17545.8|0
1632210420000|2021-09-21 07:47:00|17547.62|17547.62|17548.18|17548.18|17549.29|17549.29|17547.62|17547.62|0
1632210440000|2021-09-21 07:47:20|17545.73|17545.73|17545.73|17545.73|17545.73|17545.73|17545.73|17545.73|0
1632210450000|2021-09-21 07:47:30|17543.85|17543.85|17543.85|17543.85|17543.85|17543.85|17543.85|17543.85|0
1632210480000|2021-09-21 07:48:00|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|17542.73|0
1632210490000|2021-09-21 07:48:10|17541.24|17541.24|17541.24|17541.24|17541.24|17541.24|17541.24|17541.24|0
1632210570000|2021-09-21 07:49:30|17540.3|17540.3|17532.74|17532.74|17540.3|17540.3|17532.74|17532.74|0
1632210580000|2021-09-21 07:49:40|17531.92|17531.92|17527.35|17527.35|17531.92|17531.92|17526.44|17526.44|0
1632210620000|2021-09-21 07:50:20|17528.29|17528.29|17528.29|17528.29|17528.29|17528.29|17528.29|17528.29|0
1632210660000|2021-09-21 07:51:00|17529.11|17529.11|17540.22|17540.22|17540.22|17540.22|17529.11|17529.11|0
1632210670000|2021-09-21 07:51:10|17541.22|17541.22|17539.23|17539.23|17541.22|17541.22|17539.23|17539.23|0
1632210690000|2021-09-21 07:51:30|17540.86|17540.86|17540.86|17540.86|17540.86|17540.86|17540.86|17540.86|0
1632210700000|2021-09-21 07:51:40|17539.95|17539.95|17548.67|17548.67|17548.67|17548.67|17539.95|17539.95|0
1632210720000|2021-09-21 07:52:00|17551.85|17551.85|17551.6|17551.6|17554.3|17554.3|17551.6|17551.6|0
1632210740000|2021-09-21 07:52:20|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|17550.78|0
1632210770000|2021-09-21 07:52:50|17551.4|17551.4|17550.9|17550.9|17551.4|17551.4|17550.9|17550.9|0
1632210780000|2021-09-21 07:53:00|17550.41|17550.41|17549.59|17549.59|17550.41|17550.41|17549.59|17549.59|0
1632210840000|2021-09-21 07:54:00|17547.92|17547.92|17547.92|17547.92|17547.92|17547.92|17547.92|17547.92|0
1632210900000|2021-09-21 07:55:00|17548.73|17548.73|17548.73|17548.73|17548.73|17548.73|17548.73|17548.73|0
1632210910000|2021-09-21 07:55:10|17549.55|17549.55|17546.69|17546.69|17549.55|17549.55|17546.69|17546.69|0
1632210930000|2021-09-21 07:55:30|17549.14|17549.14|17549.14|17549.14|17549.14|17549.14|17549.14|17549.14|0
1632210940000|2021-09-21 07:55:40|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|17548.66|0
1632210950000|2021-09-21 07:55:50|17547.03|17547.03|17547.03|17547.03|17547.03|17547.03|17547.03|17547.03|0
1632210960000|2021-09-21 07:56:00|17546.22|17546.22|17546.22|17546.22|17546.22|17546.22|17546.22|17546.22|0
1632210970000|2021-09-21 07:56:10|17547.85|17547.85|17547.85|17547.85|17547.85|17547.85|17547.85|17547.85|0
1632211010000|2021-09-21 07:56:50|17547.44|17547.44|17546.62|17546.62|17547.44|17547.44|17546.62|17546.62|0
1632211030000|2021-09-21 07:57:10|17547.53|17547.53|17547.53|17547.53|17547.53|17547.53|17547.53|17547.53|0
1632211080000|2021-09-21 07:58:00|17548.65|17548.65|17548.65|17548.65|17548.65|17548.65|17548.65|17548.65|0
1632211090000|2021-09-21 07:58:10|17548.18|17548.18|17548.18|17548.18|17548.18|17548.18|17548.18|17548.18|0
1632211100000|2021-09-21 07:58:20|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|0
1632211110000|2021-09-21 07:58:30|17552.48|17552.48|17553.91|17553.91|17553.91|17553.91|17552.48|17552.48|0
1632211120000|2021-09-21 07:58:40|17552.88|17552.88|17553.5|17553.5|17553.5|17553.5|17552.88|17552.88|0
1632211130000|2021-09-21 07:58:50|17560.8|17560.8|17558.37|17558.37|17560.8|17560.8|17558.37|17558.37|0
1632211150000|2021-09-21 07:59:10|17561.63|17561.63|17564.12|17564.12|17564.12|17564.12|17561.63|17561.63|0
1632211170000|2021-09-21 07:59:30|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|17563.12|0
1632211200000|2021-09-21 08:00:00|17563.94|17563.94|17569.44|17569.44|17570.38|17570.38|17563.94|17563.94|0
1632211220000|2021-09-21 08:00:20|17565.96|17565.96|17565.96|17565.96|17565.96|17565.96|17565.96|17565.96|0
1632211230000|2021-09-21 08:00:30|17563.51|17563.51|17563.51|17563.51|17563.51|17563.51|17563.51|17563.51|0
1632211250000|2021-09-21 08:00:50|17563.02|17563.02|17562.52|17562.52|17563.02|17563.02|17562.52|17562.52|0
1632211260000|2021-09-21 08:01:00|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|17562.05|0
1632211270000|2021-09-21 08:01:10|17560.42|17560.42|17560.42|17560.42|17560.42|17560.42|17560.42|17560.42|0
1632211290000|2021-09-21 08:01:30|17560.21|17560.21|17561.68|17561.68|17561.88|17561.88|17560.21|17560.21|0
1632211340000|2021-09-21 08:02:20|17563.11|17563.11|17563.11|17563.11|17563.11|17563.11|17563.11|17563.11|0
1632211380000|2021-09-21 08:03:00|17562.2|17562.2|17562.2|17562.2|17562.2|17562.2|17562.2|17562.2|0
1632211420000|2021-09-21 08:03:40|17560.78|17560.78|17559.84|17559.84|17560.78|17560.78|17559.84|17559.84|0
1632211430000|2021-09-21 08:03:50|17558.85|17558.85|17555.28|17555.28|17558.85|17558.85|17554.87|17554.87|0
1632211440000|2021-09-21 08:04:00|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|17554.46|0
1632211450000|2021-09-21 08:04:10|17552.23|17552.23|17552.23|17552.23|17552.23|17552.23|17552.23|17552.23|0
1632211460000|2021-09-21 08:04:20|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|17551.41|0
1632211470000|2021-09-21 08:04:30|17551.19|17551.19|17551.19|17551.19|17551.19|17551.19|17551.19|17551.19|0
1632211490000|2021-09-21 08:04:50|17552.01|17552.01|17552.01|17552.01|17552.01|17552.01|17552.01|17552.01|0
1632211510000|2021-09-21 08:05:10|17552.48|17552.48|17549.37|17549.37|17552.48|17552.48|17549.37|17549.37|0
1632211530000|2021-09-21 08:05:30|17550.81|17550.81|17552.24|17552.24|17552.24|17552.24|17550.81|17550.81|0
1632211560000|2021-09-21 08:06:00|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|17553.06|0
1632211570000|2021-09-21 08:06:10|17552.11|17552.11|17553.06|17553.06|17553.06|17553.06|17552.11|17552.11|0
1632211610000|2021-09-21 08:06:50|17553.97|17553.97|17549.65|17549.65|17553.97|17553.97|17549.65|17549.65|0
1632211620000|2021-09-21 08:07:00|17548.83|17548.83|17545.82|17545.82|17548.83|17548.83|17545.82|17545.82|0
1632211630000|2021-09-21 08:07:10|17544.39|17544.39|17544.39|17544.39|17544.39|17544.39|17544.39|17544.39|0
1632211640000|2021-09-21 08:07:20|17544.95|17544.95|17542.08|17542.08|17544.95|17544.95|17542.08|17542.08|0
1632211670000|2021-09-21 08:07:50|17539.63|17539.63|17532.19|17532.19|17539.63|17539.63|17532.19|17532.19|0
1632211680000|2021-09-21 08:08:00|17531.07|17531.07|17531.25|17531.25|17531.25|17531.25|17529.82|17529.82|0
1632211700000|2021-09-21 08:08:20|17531.46|17531.46|17531.46|17531.46|17531.46|17531.46|17531.46|17531.46|0
1632211710000|2021-09-21 08:08:30|17529.83|17529.83|17529.83|17529.83|17529.83|17529.83|17529.83|17529.83|0
1632211740000|2021-09-21 08:09:00|17530.64|17530.64|17530.64|17530.64|17530.64|17530.64|17530.64|17530.64|0
1632211790000|2021-09-21 08:09:50|17528.41|17528.41|17528.41|17528.41|17528.41|17528.41|17528.41|17528.41|0
1632211810000|2021-09-21 08:10:10|17520.8|17520.8|17519.83|17519.83|17520.8|17520.8|17519.83|17519.83|0
1632211820000|2021-09-21 08:10:20|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|17520.39|0
1632211830000|2021-09-21 08:10:30|17520.95|17520.95|17521.51|17521.51|17521.51|17521.51|17520.95|17520.95|0
1632211840000|2021-09-21 08:10:40|17522.45|17522.45|17522.45|17522.45|17522.45|17522.45|17522.45|17522.45|0
1632211860000|2021-09-21 08:11:00|17518.15|17518.15|17518.64|17518.64|17518.64|17518.64|17518.15|17518.15|0
1632211870000|2021-09-21 08:11:10|17517.83|17517.83|17517.48|17517.48|17517.83|17517.83|17512.35|17512.35|0
1632211880000|2021-09-21 08:11:20|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|17516.36|0
1632211910000|2021-09-21 08:11:50|17515.87|17515.87|17515.77|17515.77|17516.68|17516.68|17515.77|17515.77|0
1632211920000|2021-09-21 08:12:00|17514.74|17514.74|17513.93|17513.93|17514.74|17514.74|17513.93|17513.93|0
1632211930000|2021-09-21 08:12:10|17513.11|17513.11|17515.49|17515.49|17515.49|17515.49|17513.11|17513.11|0
1632211940000|2021-09-21 08:12:20|17516.48|17516.48|17516.01|17516.01|17516.48|17516.48|17516.01|17516.01|0
1632211950000|2021-09-21 08:12:30|17513.78|17513.78|17513.37|17513.37|17513.78|17513.78|17513.37|17513.37|0
1632211980000|2021-09-21 08:13:00|17513.84|17513.84|17513.84|17513.84|17513.84|17513.84|17513.84|17513.84|0
1632211990000|2021-09-21 08:13:10|17512.93|17512.93|17512.93|17512.93|17512.93|17512.93|17512.93|17512.93|0
1632212000000|2021-09-21 08:13:20|17508.24|17508.24|17504.75|17504.75|17508.24|17508.24|17504.75|17504.75|0
1632212010000|2021-09-21 08:13:30|17503.11|17503.11|17503.11|17503.11|17503.11|17503.11|17503.11|17503.11|0
1632212020000|2021-09-21 08:13:40|17501.68|17501.68|17501.68|17501.68|17501.68|17501.68|17501.68|17501.68|0
1632212030000|2021-09-21 08:13:50|17501.19|17501.19|17501.19|17501.19|17501.19|17501.19|17501.19|17501.19|0
1632212040000|2021-09-21 08:14:00|17502.35|17502.35|17500.94|17500.94|17502.35|17502.35|17500.94|17500.94|0
1632212050000|2021-09-21 08:14:10|17503.17|17503.17|17503.17|17503.17|17503.17|17503.17|17503.17|17503.17|0
1632212070000|2021-09-21 08:14:30|17504.11|17504.11|17504.11|17504.11|17505.05|17505.05|17504.11|17504.11|0
1632212100000|2021-09-21 08:15:00|17504.01|17504.01|17504.01|17504.01|17504.01|17504.01|17504.01|17504.01|0
1632212120000|2021-09-21 08:15:20|17506.34|17506.34|17506.34|17506.34|17506.34|17506.34|17506.34|17506.34|0
1632212130000|2021-09-21 08:15:30|17509.39|17509.39|17512.95|17512.95|17512.95|17512.95|17509.39|17509.39|0
1632212150000|2021-09-21 08:15:50|17513.36|17513.36|17514.19|17514.19|17514.19|17514.19|17513.36|17513.36|0
1632212160000|2021-09-21 08:16:00|17514.66|17514.66|17513.02|17513.02|17514.66|17514.66|17513.02|17513.02|0
1632212180000|2021-09-21 08:16:20|17513.1|17513.1|17511.43|17511.43|17513.1|17513.1|17511.43|17511.43|0
1632212220000|2021-09-21 08:17:00|17512.86|17512.86|17512.86|17512.86|17512.86|17512.86|17512.86|17512.86|0
1632212260000|2021-09-21 08:17:40|17510.98|17510.98|17510.07|17510.07|17510.98|17510.98|17510.07|17510.07|0
1632212290000|2021-09-21 08:18:10|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|17511.5|0
1632212320000|2021-09-21 08:18:40|17510.07|17510.07|17510.07|17510.07|17510.07|17510.07|17510.07|17510.07|0
1632212350000|2021-09-21 08:19:10|17505.98|17505.98|17501.54|17501.54|17505.98|17505.98|17501.54|17501.54|0
1632212370000|2021-09-21 08:19:30|17502.46|17502.46|17501.54|17501.54|17502.46|17502.46|17501.54|17501.54|0
1632212430000|2021-09-21 08:20:30|17499.91|17499.91|17499.91|17499.91|17499.91|17499.91|17499.91|17499.91|0
1632212450000|2021-09-21 08:20:50|17498.42|17498.42|17493.53|17493.53|17498.42|17498.42|17493.03|17493.03|0
1632212470000|2021-09-21 08:21:10|17492.5|17492.5|17492.5|17492.5|17492.5|17492.5|17492.5|17492.5|0
1632212500000|2021-09-21 08:21:40|17491.68|17491.68|17491.68|17491.68|17491.68|17491.68|17491.68|17491.68|0
1632212530000|2021-09-21 08:22:10|17487.97|17487.97|17487.3|17487.3|17487.97|17487.97|17487.3|17487.3|0
1632212540000|2021-09-21 08:22:20|17488.72|17488.72|17486.58|17486.58|17488.72|17488.72|17485.67|17485.67|0
1632212580000|2021-09-21 08:23:00|17484.31|17484.31|17485.94|17485.94|17485.94|17485.94|17484.31|17484.31|0
1632212590000|2021-09-21 08:23:10|17486.94|17486.94|17487.83|17487.83|17487.83|17487.83|17485.5|17485.5|0
1632212610000|2021-09-21 08:23:30|17486.71|17486.71|17486.71|17486.71|17486.71|17486.71|17486.71|17486.71|0
1632212620000|2021-09-21 08:23:40|17484.88|17484.88|17485.64|17485.64|17485.64|17485.64|17484.47|17484.47|0
1632212640000|2021-09-21 08:24:00|17482.37|17482.37|17468.49|17468.49|17482.37|17482.37|17468.49|17468.49|0
1632212650000|2021-09-21 08:24:10|17467.5|17467.5|17466.59|17466.59|17467.5|17467.5|17466.59|17466.59|0
1632212660000|2021-09-21 08:24:20|17466.36|17466.36|17465.25|17465.25|17466.36|17466.36|17465.25|17465.25|0
1632212690000|2021-09-21 08:24:50|17466.88|17466.88|17466.88|17466.88|17466.88|17466.88|17466.88|17466.88|0
1632212700000|2021-09-21 08:25:00|17464.43|17464.43|17461.01|17461.01|17464.43|17464.43|17460.2|17460.2|0
1632212710000|2021-09-21 08:25:10|17461.93|17461.93|17461.93|17461.93|17461.93|17461.93|17461.93|17461.93|0
1632212720000|2021-09-21 08:25:20|17463.56|17463.56|17468.69|17468.69|17468.69|17468.69|17463.56|17463.56|0
1632212730000|2021-09-21 08:25:30|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|0
1632212760000|2021-09-21 08:26:00|17474.2|17474.2|17474.2|17474.2|17474.2|17474.2|17474.2|17474.2|0
1632212770000|2021-09-21 08:26:10|17476.94|17476.94|17476.94|17476.94|17476.94|17476.94|17476.94|17476.94|0
1632212780000|2021-09-21 08:26:20|17475.31|17475.31|17476.13|17476.13|17476.13|17476.13|17475.31|17475.31|0
1632212810000|2021-09-21 08:26:50|17477.56|17477.56|17477.56|17477.56|17477.56|17477.56|17477.56|17477.56|0
1632212820000|2021-09-21 08:27:00|17479.55|17479.55|17484.68|17484.68|17484.68|17484.68|17479.55|17479.55|0
1632212830000|2021-09-21 08:27:10|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|0
1632212850000|2021-09-21 08:27:30|17483.67|17483.67|17483.67|17483.67|17483.67|17483.67|17483.67|17483.67|0
1632212890000|2021-09-21 08:28:10|17484.58|17484.58|17484.58|17484.58|17484.58|17484.58|17484.58|17484.58|0
1632212900000|2021-09-21 08:28:20|17486.01|17486.01|17484.34|17484.34|17486.01|17486.01|17484.34|17484.34|0
1632212920000|2021-09-21 08:28:40|17485.75|17485.75|17482.04|17482.04|17485.75|17485.75|17482.04|17482.04|0
1632212940000|2021-09-21 08:29:00|17481.57|17481.57|17480.76|17480.76|17481.57|17481.57|17480.76|17480.76|0
1632212950000|2021-09-21 08:29:10|17479.94|17479.94|17479.94|17479.94|17479.94|17479.94|17479.94|17479.94|0
1632212980000|2021-09-21 08:29:40|17480.85|17480.85|17480.85|17480.85|17480.85|17480.85|17480.85|17480.85|0
1632213080000|2021-09-21 08:31:20|17483.3|17483.3|17483.3|17483.3|17483.3|17483.3|17483.3|17483.3|0
1632213090000|2021-09-21 08:31:30|17484.94|17484.94|17484.94|17484.94|17484.94|17484.94|17484.94|17484.94|0
1632213100000|2021-09-21 08:31:40|17485.14|17485.14|17487.64|17487.64|17487.64|17487.64|17485.14|17485.14|0
1632213110000|2021-09-21 08:31:50|17489.07|17489.07|17491.81|17491.81|17491.81|17491.81|17489.07|17489.07|0
1632213120000|2021-09-21 08:32:00|17492.37|17492.37|17492.37|17492.37|17492.37|17492.37|17492.37|17492.37|0
1632213140000|2021-09-21 08:32:20|17490.94|17490.94|17490.94|17490.94|17490.94|17490.94|17490.94|17490.94|0
1632213170000|2021-09-21 08:32:50|17491.5|17491.5|17493.84|17493.84|17493.84|17493.84|17491.5|17491.5|0
1632213180000|2021-09-21 08:33:00|17494.4|17494.4|17496.04|17496.04|17496.04|17496.04|17494.4|17494.4|0
1632213190000|2021-09-21 08:33:10|17495.56|17495.56|17495.56|17495.56|17495.56|17495.56|17495.56|17495.56|0
1632213220000|2021-09-21 08:33:40|17497.39|17497.39|17497.89|17497.89|17497.89|17497.89|17497.39|17497.39|0
1632213240000|2021-09-21 08:34:00|17499.3|17499.3|17502.74|17502.74|17502.74|17502.74|17499.3|17499.3|0
1632213270000|2021-09-21 08:34:30|17502.25|17502.25|17503.74|17503.74|17503.74|17503.74|17501.25|17501.25|0
1632213280000|2021-09-21 08:34:40|17502.06|17502.06|17502.06|17502.06|17502.06|17502.06|17502.06|17502.06|0
1632213290000|2021-09-21 08:34:50|17503.18|17503.18|17501.51|17501.51|17503.18|17503.18|17501.51|17501.51|0
1632213300000|2021-09-21 08:35:00|17503.18|17503.18|17503.68|17503.68|17503.68|17503.68|17503.18|17503.18|0
1632213310000|2021-09-21 08:35:10|17506.03|17506.03|17522.08|17522.08|17522.08|17522.08|17506.03|17506.03|0
1632213320000|2021-09-21 08:35:20|17522.63|17522.63|17530.61|17530.61|17530.61|17530.61|17522.63|17522.63|0
1632213350000|2021-09-21 08:35:50|17532.05|17532.05|17533.48|17533.48|17533.48|17533.48|17532.05|17532.05|0
1632213370000|2021-09-21 08:36:10|17532.66|17532.66|17530.78|17530.78|17532.66|17532.66|17530.78|17530.78|0
1632213380000|2021-09-21 08:36:20|17528.33|17528.33|17529.82|17529.82|17529.82|17529.82|17528.33|17528.33|0
1632213390000|2021-09-21 08:36:30|17527.66|17527.66|17522.28|17522.28|17527.66|17527.66|17522.28|17522.28|0
1632213400000|2021-09-21 08:36:40|17519.41|17519.41|17519.41|17519.41|17519.41|17519.41|17519.41|17519.41|0
1632213410000|2021-09-21 08:36:50|17517.92|17517.92|17517.92|17517.92|17517.92|17517.92|17517.92|17517.92|0
1632213460000|2021-09-21 08:37:40|17516.98|17516.98|17516.98|17516.98|17516.98|17516.98|17516.98|17516.98|0
1632213480000|2021-09-21 08:38:00|17516.57|17516.57|17516.37|17516.37|17516.57|17516.57|17516.37|17516.37|0
1632213530000|2021-09-21 08:38:50|17519.11|17519.11|17516.37|17516.37|17519.11|17519.11|17516.37|17516.37|0
1632213570000|2021-09-21 08:39:30|17517.18|17517.18|17517.18|17517.18|17517.18|17517.18|17517.18|17517.18|0
1632213580000|2021-09-21 08:39:40|17519.54|17519.54|17519.54|17519.54|17519.54|17519.54|17519.54|17519.54|0
1632213590000|2021-09-21 08:39:50|17518.6|17518.6|17518.6|17518.6|17518.6|17518.6|17518.6|17518.6|0
1632213630000|2021-09-21 08:40:30|17521.34|17521.34|17521.34|17521.34|17521.34|17521.34|17521.34|17521.34|0
1632213640000|2021-09-21 08:40:40|17520.52|17520.52|17520.52|17520.52|17520.52|17520.52|17520.52|17520.52|0
1632213710000|2021-09-21 08:41:50|17519.15|17519.15|17514.47|17514.47|17519.15|17519.15|17514.47|17514.47|0
1632213740000|2021-09-21 08:42:20|17512.8|17512.8|17512.8|17512.8|17512.8|17512.8|17512.8|17512.8|0
1632213760000|2021-09-21 08:42:40|17511.99|17511.99|17511.99|17511.99|17511.99|17511.99|17511.99|17511.99|0
1632213770000|2021-09-21 08:42:50|17511.07|17511.07|17510.16|17510.16|17511.07|17511.07|17510.16|17510.16|0
1632213780000|2021-09-21 08:43:00|17510.61|17510.61|17509.44|17509.44|17511.08|17511.08|17509.44|17509.44|0
1632213800000|2021-09-21 08:43:20|17508.82|17508.82|17508.82|17508.82|17508.82|17508.82|17508.82|17508.82|0
1632213820000|2021-09-21 08:43:40|17510.65|17510.65|17510.65|17510.65|17510.65|17510.65|17510.65|17510.65|0
1632213840000|2021-09-21 08:44:00|17511.59|17511.59|17511.59|17511.59|17511.59|17511.59|17511.59|17511.59|0
1632213850000|2021-09-21 08:44:10|17512.06|17512.06|17512.06|17512.06|17512.06|17512.06|17512.06|17512.06|0
1632213870000|2021-09-21 08:44:30|17513.18|17513.18|17513.18|17513.18|17513.18|17513.18|17513.18|17513.18|0
1632213960000|2021-09-21 08:46:00|17512.01|17512.01|17511.1|17511.1|17512.01|17512.01|17511.1|17511.1|0
1632213970000|2021-09-21 08:46:10|17509.67|17509.67|17509.67|17509.67|17509.67|17509.67|17509.67|17509.67|0
1632214010000|2021-09-21 08:46:50|17509.2|17509.2|17509.2|17509.2|17509.2|17509.2|17509.2|17509.2|0
1632214030000|2021-09-21 08:47:10|17508.78|17508.78|17508.78|17508.78|17508.78|17508.78|17508.78|17508.78|0
1632214050000|2021-09-21 08:47:30|17508.37|17508.37|17508.37|17508.37|17508.37|17508.37|17508.37|17508.37|0
1632214080000|2021-09-21 08:48:00|17508.93|17508.93|17502.99|17502.99|17508.93|17508.93|17502.99|17502.99|0
1632214090000|2021-09-21 08:48:10|17501.56|17501.56|17501.56|17501.56|17501.56|17501.56|17501.56|17501.56|0
1632214100000|2021-09-21 08:48:20|17503.81|17503.81|17503.81|17503.81|17503.81|17503.81|17503.81|17503.81|0
1632214120000|2021-09-21 08:48:40|17504.28|17504.28|17504.28|17504.28|17504.28|17504.28|17504.28|17504.28|0
1632214190000|2021-09-21 08:49:50|17505.22|17505.22|17505.22|17505.22|17505.22|17505.22|17505.22|17505.22|0
1632214200000|2021-09-21 08:50:00|17504.3|17504.3|17503.81|17503.81|17504.3|17504.3|17503.81|17503.81|0
1632214230000|2021-09-21 08:50:30|17505.44|17505.44|17505.44|17505.44|17505.44|17505.44|17505.44|17505.44|0
1632214260000|2021-09-21 08:51:00|17506|17506|17508.05|17508.05|17508.05|17508.05|17506|17506|0
1632214270000|2021-09-21 08:51:10|17510.92|17510.92|17510.45|17510.45|17510.92|17510.92|17510.45|17510.45|0
1632214280000|2021-09-21 08:51:20|17511.27|17511.27|17511.27|17511.27|17511.27|17511.27|17511.27|17511.27|0
1632214290000|2021-09-21 08:51:30|17512.08|17512.08|17507.4|17507.4|17512.08|17512.08|17507.4|17507.4|0
1632214300000|2021-09-21 08:51:40|17506.85|17506.85|17506.85|17506.85|17506.85|17506.85|17506.85|17506.85|0
1632214320000|2021-09-21 08:52:00|17506.03|17506.03|17499.28|17499.28|17506.03|17506.03|17499.28|17499.28|0
1632214330000|2021-09-21 08:52:10|17498.78|17498.78|17496.33|17496.33|17498.78|17498.78|17495.88|17495.88|0
1632214340000|2021-09-21 08:52:20|17493.54|17493.54|17494.46|17494.46|17494.46|17494.46|17493.54|17493.54|0
1632214350000|2021-09-21 08:52:30|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|0
1632214400000|2021-09-21 08:53:20|17496.28|17496.28|17496.28|17496.28|17496.28|17496.28|17496.28|17496.28|0
1632214410000|2021-09-21 08:53:30|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|17495.37|0
1632214420000|2021-09-21 08:53:40|17493.36|17493.36|17493.58|17493.58|17493.58|17493.58|17493.36|17493.36|0
1632214430000|2021-09-21 08:53:50|17488.89|17488.89|17480.06|17480.06|17488.89|17488.89|17480.06|17480.06|0
1632214460000|2021-09-21 08:54:20|17480.62|17480.62|17480.62|17480.62|17480.62|17480.62|17480.62|17480.62|0
1632214470000|2021-09-21 08:54:30|17482.05|17482.05|17482.05|17482.05|17482.05|17482.05|17482.05|17482.05|0
1632214490000|2021-09-21 08:54:50|17482.87|17482.87|17482.87|17482.87|17482.87|17482.87|17482.87|17482.87|0
1632214500000|2021-09-21 08:55:00|17481.87|17481.87|17480.88|17480.88|17481.87|17481.87|17480.88|17480.88|0
1632214510000|2021-09-21 08:55:10|17480.44|17480.44|17481.55|17481.55|17481.55|17481.55|17479.88|17479.88|0
1632214550000|2021-09-21 08:55:50|17479.88|17479.88|17478.94|17478.94|17480.38|17480.38|17478.94|17478.94|0
1632214560000|2021-09-21 08:56:00|17478.13|17478.13|17479.56|17479.56|17479.56|17479.56|17478.13|17478.13|0
1632214580000|2021-09-21 08:56:20|17479|17479|17466.56|17466.56|17479|17479|17466.56|17466.56|0
1632214630000|2021-09-21 08:57:10|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|17467.99|0
1632214650000|2021-09-21 08:57:30|17466.11|17466.11|17464.28|17464.28|17466.11|17466.11|17464.28|17464.28|0
1632214660000|2021-09-21 08:57:40|17463.26|17463.26|17460.93|17460.93|17463.26|17463.26|17460.93|17460.93|0
1632214670000|2021-09-21 08:57:50|17454.96|17454.96|17454.96|17454.96|17454.96|17454.96|17454.96|17454.96|0
1632214710000|2021-09-21 08:58:30|17447.98|17447.98|17442.68|17442.68|17447.98|17447.98|17442.68|17442.68|0
1632214740000|2021-09-21 08:59:00|17444.35|17444.35|17447.09|17447.09|17447.09|17447.09|17444.35|17444.35|0
1632214770000|2021-09-21 08:59:30|17447.65|17447.65|17447.65|17447.65|17447.65|17447.65|17447.65|17447.65|0
1632214800000|2021-09-21 09:00:00|17449.08|17449.08|17448.46|17448.46|17449.08|17449.08|17448.46|17448.46|0
1632214810000|2021-09-21 09:00:10|17449.58|17449.58|17449.58|17449.58|17449.58|17449.58|17449.58|17449.58|0
1632214820000|2021-09-21 09:00:20|17450.39|17450.39|17452.23|17452.23|17453.66|17453.66|17450.39|17450.39|0
1632214830000|2021-09-21 09:00:30|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|17452.7|0
1632214840000|2021-09-21 09:00:40|17451.58|17451.58|17450.67|17450.67|17451.58|17451.58|17450.67|17450.67|0
1632214860000|2021-09-21 09:01:00|17449|17449|17449|17449|17449|17449|17449|17449|0
1632214910000|2021-09-21 09:01:50|17445.26|17445.26|17445.26|17445.26|17445.26|17445.26|17445.26|17445.26|0
1632214920000|2021-09-21 09:02:00|17444.64|17444.64|17445.86|17445.86|17445.86|17445.86|17444.23|17444.23|0
1632214950000|2021-09-21 09:02:30|17444.04|17444.04|17444.04|17444.04|17444.04|17444.04|17444.04|17444.04|0
1632214960000|2021-09-21 09:02:40|17446.78|17446.78|17446.78|17446.78|17446.78|17446.78|17446.78|17446.78|0
1632214990000|2021-09-21 09:03:10|17445.14|17445.14|17445.14|17445.14|17445.14|17445.14|17445.14|17445.14|0
1632215000000|2021-09-21 09:03:20|17440.84|17440.84|17437.19|17437.19|17440.84|17440.84|17437.19|17437.19|0
1632215010000|2021-09-21 09:03:30|17440.06|17440.06|17439.14|17439.14|17440.06|17440.06|17439.14|17439.14|0
1632215030000|2021-09-21 09:03:50|17438.58|17438.58|17440.26|17440.26|17440.26|17440.26|17438.58|17438.58|0
1632215040000|2021-09-21 09:04:00|17440.81|17440.81|17441.63|17441.63|17441.63|17441.63|17440.81|17440.81|0
1632215050000|2021-09-21 09:04:10|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|17444.5|0
1632215060000|2021-09-21 09:04:20|17445.11|17445.11|17446.5|17446.5|17448.13|17448.13|17445.11|17445.11|0
1632215080000|2021-09-21 09:04:40|17445.68|17445.68|17445.68|17445.68|17445.68|17445.68|17445.68|17445.68|0
1632215100000|2021-09-21 09:05:00|17446.59|17446.59|17446.59|17446.59|17446.59|17446.59|17446.59|17446.59|0
1632215110000|2021-09-21 09:05:10|17445.78|17445.78|17445.78|17445.78|17445.78|17445.78|17445.78|17445.78|0
1632215130000|2021-09-21 09:05:30|17446.59|17446.59|17445.48|17445.48|17446.59|17446.59|17445.48|17445.48|0
1632215140000|2021-09-21 09:05:40|17447.15|17447.15|17446.72|17446.72|17447.15|17447.15|17446.16|17446.16|0
1632215170000|2021-09-21 09:06:10|17447.19|17447.19|17445.6|17445.6|17447.19|17447.19|17445.6|17445.6|0
1632215190000|2021-09-21 09:06:30|17447.01|17447.01|17447.01|17447.01|17447.01|17447.01|17447.01|17447.01|0
1632215210000|2021-09-21 09:06:50|17448.13|17448.13|17448.13|17448.13|17448.13|17448.13|17448.13|17448.13|0
1632215230000|2021-09-21 09:07:10|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|0
1632215360000|2021-09-21 09:09:20|17448.22|17448.22|17445.99|17445.99|17448.22|17448.22|17445.99|17445.99|0
1632215370000|2021-09-21 09:09:30|17444.36|17444.36|17444.36|17444.36|17444.36|17444.36|17444.36|17444.36|0
1632215410000|2021-09-21 09:10:10|17443.8|17443.8|17443.8|17443.8|17443.8|17443.8|17443.8|17443.8|0
1632215420000|2021-09-21 09:10:20|17444.72|17444.72|17444.72|17444.72|17444.72|17444.72|17444.72|17444.72|0
1632215430000|2021-09-21 09:10:30|17447.98|17447.98|17446.35|17446.35|17447.98|17447.98|17446.35|17446.35|0
1632215450000|2021-09-21 09:10:50|17445.36|17445.36|17443.87|17443.87|17445.36|17445.36|17443.87|17443.87|0
1632215460000|2021-09-21 09:11:00|17446.73|17446.73|17438.96|17438.96|17446.73|17446.73|17438.96|17438.96|0
1632215470000|2021-09-21 09:11:10|17437.53|17437.53|17435.7|17435.7|17437.53|17437.53|17435.7|17435.7|0
1632215490000|2021-09-21 09:11:30|17435.14|17435.14|17435.14|17435.14|17436.05|17436.05|17435.14|17435.14|0
1632215530000|2021-09-21 09:12:10|17428.41|17428.41|17427.74|17427.74|17428.41|17428.41|17427.74|17427.74|0
1632215540000|2021-09-21 09:12:20|17428.66|17428.66|17428.66|17428.66|17428.66|17428.66|17428.66|17428.66|0
1632215550000|2021-09-21 09:12:30|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|17429.57|0
1632215590000|2021-09-21 09:13:10|17426.75|17426.75|17426.75|17426.75|17426.75|17426.75|17426.75|17426.75|0
1632215640000|2021-09-21 09:14:00|17427.22|17427.22|17427.22|17427.22|17427.22|17427.22|17427.22|17427.22|0
1632215700000|2021-09-21 09:15:00|17426.05|17426.05|17426.05|17426.05|17426.05|17426.05|17426.05|17426.05|0
1632215750000|2021-09-21 09:15:50|17425.5|17425.5|17426.41|17426.41|17426.41|17426.41|17425.5|17425.5|0
1632215780000|2021-09-21 09:16:20|17427.53|17427.53|17421.55|17421.55|17427.53|17427.53|17421.55|17421.55|0
1632215790000|2021-09-21 09:16:30|17422.46|17422.46|17419.91|17419.91|17422.46|17422.46|17419.91|17419.91|0
1632215880000|2021-09-21 09:18:00|17417.81|17417.81|17414.06|17414.06|17417.81|17417.81|17413.56|17413.56|0
1632215890000|2021-09-21 09:18:10|17413.15|17413.15|17413.15|17413.15|17413.15|17413.15|17413.15|17413.15|0
1632215960000|2021-09-21 09:19:20|17414.06|17414.06|17413.5|17413.5|17414.06|17414.06|17413.5|17413.5|0
1632215980000|2021-09-21 09:19:40|17412.95|17412.95|17412.95|17412.95|17412.95|17412.95|17412.95|17412.95|0
1632216010000|2021-09-21 09:20:10|17412.13|17412.13|17412.13|17412.13|17412.13|17412.13|17412.13|17412.13|0
1632216090000|2021-09-21 09:21:30|17411.01|17411.01|17400.18|17400.18|17411.01|17411.01|17400.18|17400.18|0
1632216120000|2021-09-21 09:22:00|17397.85|17397.85|17397.85|17397.85|17397.85|17397.85|17397.85|17397.85|0
1632216180000|2021-09-21 09:23:00|17398.76|17398.76|17398.76|17398.76|17398.76|17398.76|17398.76|17398.76|0
1632216210000|2021-09-21 09:23:30|17397.95|17397.95|17397.95|17397.95|17397.95|17397.95|17397.95|17397.95|0
1632216220000|2021-09-21 09:23:40|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|0
1632216240000|2021-09-21 09:24:00|17399.06|17399.06|17399.06|17399.06|17399.06|17399.06|17399.06|17399.06|0
1632216250000|2021-09-21 09:24:10|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|17398.5|0
1632216260000|2021-09-21 09:24:20|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|17399.45|0
1632216270000|2021-09-21 09:24:30|17398.95|17398.95|17397.96|17397.96|17398.95|17398.95|17397.96|17397.96|0
1632216300000|2021-09-21 09:25:00|17395.13|17395.13|17394.17|17394.17|17395.6|17395.6|17394.17|17394.17|0
1632216320000|2021-09-21 09:25:20|17395.08|17395.08|17394.27|17394.27|17395.08|17395.08|17394.27|17394.27|0
1632216370000|2021-09-21 09:26:10|17395.68|17395.68|17399.46|17399.46|17399.46|17399.46|17395.68|17395.68|0
1632216380000|2021-09-21 09:26:20|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|0
1632216390000|2021-09-21 09:26:30|17401.71|17401.71|17403.2|17403.2|17403.2|17403.2|17401.71|17401.71|0
1632216400000|2021-09-21 09:26:40|17403.69|17403.69|17405.33|17405.33|17405.33|17405.33|17403.69|17403.69|0
1632216410000|2021-09-21 09:26:50|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|0
1632216420000|2021-09-21 09:27:00|17406.7|17406.7|17407.05|17407.05|17407.67|17407.67|17406.7|17406.7|0
1632216440000|2021-09-21 09:27:20|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|17405.42|0
1632216460000|2021-09-21 09:27:40|17406.53|17406.53|17406.53|17406.53|17406.53|17406.53|17406.53|17406.53|0
1632216480000|2021-09-21 09:28:00|17405.98|17405.98|17405.98|17405.98|17405.98|17405.98|17405.98|17405.98|0
1632216500000|2021-09-21 09:28:20|17408.43|17408.43|17408.43|17408.43|17408.43|17408.43|17408.43|17408.43|0
1632216520000|2021-09-21 09:28:40|17410.78|17410.78|17414.54|17414.54|17414.54|17414.54|17410.78|17410.78|0
1632216550000|2021-09-21 09:29:10|17413.55|17413.55|17417.2|17417.2|17417.2|17417.2|17413.55|17413.55|0
1632216570000|2021-09-21 09:29:30|17417.82|17417.82|17417.82|17417.82|17417.82|17417.82|17417.82|17417.82|0
1632216580000|2021-09-21 09:29:40|17417|17417|17417|17417|17417|17417|17417|17417|0
1632216600000|2021-09-21 09:30:00|17418.44|17418.44|17418.44|17418.44|17418.44|17418.44|17418.44|17418.44|0
1632216610000|2021-09-21 09:30:10|17420.26|17420.26|17418.44|17418.44|17420.26|17420.26|17418.44|17418.44|0
1632216620000|2021-09-21 09:30:20|17417.62|17417.62|17409.84|17409.84|17417.62|17417.62|17409.84|17409.84|0
1632216630000|2021-09-21 09:30:30|17409.02|17409.02|17409.02|17409.02|17409.02|17409.02|17409.02|17409.02|0
1632216650000|2021-09-21 09:30:50|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|0
1632216660000|2021-09-21 09:31:00|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|17408.58|0
1632216700000|2021-09-21 09:31:40|17409.52|17409.52|17409.52|17409.52|17409.52|17409.52|17409.52|17409.52|0
1632216780000|2021-09-21 09:33:00|17408.96|17408.96|17408.96|17408.96|17408.96|17408.96|17408.96|17408.96|0
1632216830000|2021-09-21 09:33:50|17410.6|17410.6|17411.07|17411.07|17411.63|17411.63|17410.6|17410.6|0
1632216840000|2021-09-21 09:34:00|17411.98|17411.98|17411.98|17411.98|17411.98|17411.98|17411.98|17411.98|0
1632216880000|2021-09-21 09:34:40|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|17412.6|0
1632216900000|2021-09-21 09:35:00|17414.32|17414.32|17414.32|17414.32|17414.32|17414.32|17414.32|17414.32|0
1632216910000|2021-09-21 09:35:10|17417.19|17417.19|17417.19|17417.19|17417.19|17417.19|17417.19|17417.19|0
1632216930000|2021-09-21 09:35:30|17418.13|17418.13|17418.13|17418.13|17418.13|17418.13|17418.13|17418.13|0
1632216950000|2021-09-21 09:35:50|17417.19|17417.19|17419.93|17419.93|17419.93|17419.93|17417.19|17417.19|0
1632216960000|2021-09-21 09:36:00|17420.87|17420.87|17419.43|17419.43|17420.87|17420.87|17419.43|17419.43|0
1632217040000|2021-09-21 09:37:20|17418|17418|17418|17418|17418|17418|17418|17418|0
1632217100000|2021-09-21 09:38:20|17418.56|17418.56|17418.56|17418.56|17418.56|17418.56|17418.56|17418.56|0
1632217120000|2021-09-21 09:38:40|17420.96|17420.96|17422.59|17422.59|17422.59|17422.59|17420.96|17420.96|0
1632217130000|2021-09-21 09:38:50|17422.03|17422.03|17423.15|17423.15|17423.15|17423.15|17422.03|17422.03|0
1632217140000|2021-09-21 09:39:00|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|17422.33|0
1632217150000|2021-09-21 09:39:10|17422.89|17422.89|17422.89|17422.89|17422.89|17422.89|17422.89|17422.89|0
1632217160000|2021-09-21 09:39:20|17422.44|17422.44|17425.79|17425.79|17425.79|17425.79|17422.44|17422.44|0
1632217170000|2021-09-21 09:39:30|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|0
1632217220000|2021-09-21 09:40:20|17424.43|17424.43|17431|17431|17431|17431|17424.43|17424.43|0
1632217230000|2021-09-21 09:40:30|17428.77|17428.77|17428.77|17428.77|17428.77|17428.77|17428.77|17428.77|0
1632217240000|2021-09-21 09:40:40|17430.2|17430.2|17435.55|17435.55|17435.55|17435.55|17430.2|17430.2|0
1632217250000|2021-09-21 09:40:50|17435|17435|17435|17435|17435|17435|17435|17435|0
1632217260000|2021-09-21 09:41:00|17436.43|17436.43|17436.43|17436.43|17436.43|17436.43|17436.43|17436.43|0
1632217270000|2021-09-21 09:41:10|17435.02|17435.02|17434.66|17434.66|17435.57|17435.57|17434.66|17434.66|0
1632217280000|2021-09-21 09:41:20|17436.07|17436.07|17436.07|17436.07|17436.07|17436.07|17436.07|17436.07|0
1632217290000|2021-09-21 09:41:30|17435.51|17435.51|17435.51|17435.51|17435.51|17435.51|17435.51|17435.51|0
1632217330000|2021-09-21 09:42:10|17434.03|17434.03|17434.03|17434.03|17434.03|17434.03|17434.03|17434.03|0
1632217340000|2021-09-21 09:42:20|17432.14|17432.14|17428.27|17428.27|17432.14|17432.14|17428.27|17428.27|0
1632217350000|2021-09-21 09:42:30|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|0
1632217360000|2021-09-21 09:42:40|17426.74|17426.74|17426.74|17426.74|17426.74|17426.74|17426.74|17426.74|0
1632217380000|2021-09-21 09:43:00|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|0
1632217400000|2021-09-21 09:43:20|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|0
1632217460000|2021-09-21 09:44:20|17422.39|17422.39|17422.39|17422.39|17422.39|17422.39|17422.39|17422.39|0
1632217490000|2021-09-21 09:44:50|17422.18|17422.18|17421.37|17421.37|17422.18|17422.18|17421.37|17421.37|0
1632217520000|2021-09-21 09:45:20|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|17420.55|0
1632217530000|2021-09-21 09:45:30|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|17416.25|0
1632217540000|2021-09-21 09:45:40|17414.02|17414.02|17413.21|17413.21|17414.02|17414.02|17413.21|17413.21|0
1632217550000|2021-09-21 09:45:50|17406.85|17406.85|17404.56|17404.56|17406.85|17406.85|17404.56|17404.56|0
1632217620000|2021-09-21 09:47:00|17404|17404|17404|17404|17404|17404|17404|17404|0
1632217650000|2021-09-21 09:47:30|17404.56|17404.56|17402.88|17402.88|17404.56|17404.56|17402.88|17402.88|0
1632217680000|2021-09-21 09:48:00|17401.25|17401.25|17401.25|17401.25|17401.25|17401.25|17401.25|17401.25|0
1632217690000|2021-09-21 09:48:10|17402.24|17402.24|17404.07|17404.07|17404.98|17404.98|17402.24|17402.24|0
1632217710000|2021-09-21 09:48:30|17403.51|17403.51|17403.51|17403.51|17403.51|17403.51|17403.51|17403.51|0
1632217720000|2021-09-21 09:48:40|17406.25|17406.25|17409.74|17409.74|17409.74|17409.74|17406.25|17406.25|0
1632217740000|2021-09-21 09:49:00|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|17410.29|0
1632217750000|2021-09-21 09:49:10|17411.11|17411.11|17411.93|17411.93|17411.93|17411.93|17411.11|17411.11|0
1632217760000|2021-09-21 09:49:20|17412.84|17412.84|17412.84|17412.84|17412.84|17412.84|17412.84|17412.84|0
1632217780000|2021-09-21 09:49:40|17413.87|17413.87|17414.07|17414.07|17414.28|17414.28|17413.87|17413.87|0
1632217800000|2021-09-21 09:50:00|17415.5|17415.5|17415.5|17415.5|17415.5|17415.5|17415.5|17415.5|0
1632217810000|2021-09-21 09:50:10|17416.94|17416.94|17416.94|17416.94|17416.94|17416.94|17416.94|17416.94|0
1632217830000|2021-09-21 09:50:30|17417.88|17417.88|17417.88|17417.88|17417.88|17417.88|17417.88|17417.88|0
1632217840000|2021-09-21 09:50:40|17418.44|17418.44|17417.94|17417.94|17418.44|17418.44|17417.94|17417.94|0
1632217850000|2021-09-21 09:50:50|17418.85|17418.85|17421.92|17421.92|17421.92|17421.92|17418.85|17418.85|0
1632217920000|2021-09-21 09:52:00|17422.42|17422.42|17423.41|17423.41|17423.41|17423.41|17422.42|17422.42|0
1632217930000|2021-09-21 09:52:10|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|17424.23|0
1632217960000|2021-09-21 09:52:40|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|0
1632217980000|2021-09-21 09:53:00|17424.23|17424.23|17424.44|17424.44|17424.44|17424.44|17424.23|17424.23|0
1632217990000|2021-09-21 09:53:10|17423.62|17423.62|17422.7|17422.7|17423.62|17423.62|17422.7|17422.7|0
1632218020000|2021-09-21 09:53:40|17423.82|17423.82|17423.82|17423.82|17423.82|17423.82|17423.82|17423.82|0
1632218030000|2021-09-21 09:53:50|17423.26|17423.26|17422.45|17422.45|17423.26|17423.26|17422.45|17422.45|0
1632218040000|2021-09-21 09:54:00|17421.53|17421.53|17417.8|17417.8|17421.53|17421.53|17417.8|17417.8|0
1632218050000|2021-09-21 09:54:10|17416.12|17416.12|17411.83|17411.83|17416.12|17416.12|17411.83|17411.83|0
1632218090000|2021-09-21 09:54:50|17413.26|17413.26|17413.26|17413.26|17413.26|17413.26|17413.26|17413.26|0
1632218130000|2021-09-21 09:55:30|17412.79|17412.79|17411.35|17411.35|17412.79|17412.79|17411.35|17411.35|0
1632218140000|2021-09-21 09:55:40|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|17412.29|0
1632218160000|2021-09-21 09:56:00|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|17412.7|0
1632218180000|2021-09-21 09:56:20|17413.17|17413.17|17413.17|17413.17|17413.17|17413.17|17413.17|17413.17|0
1632218190000|2021-09-21 09:56:30|17412.26|17412.26|17410.43|17410.43|17412.26|17412.26|17410.43|17410.43|0
1632218210000|2021-09-21 09:56:50|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|17412.26|0
1632218290000|2021-09-21 09:58:10|17410.77|17410.77|17410.77|17410.77|17410.77|17410.77|17410.77|17410.77|0
1632218310000|2021-09-21 09:58:30|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|17409.78|0
1632218320000|2021-09-21 09:58:40|17403.25|17403.25|17400.43|17400.43|17403.25|17403.25|17400.43|17400.43|0
1632218330000|2021-09-21 09:58:50|17398.79|17398.79|17398.79|17398.79|17398.79|17398.79|17398.79|17398.79|0
1632218340000|2021-09-21 09:59:00|17397.63|17397.63|17397.63|17397.63|17397.63|17397.63|17397.63|17397.63|0
1632218350000|2021-09-21 09:59:10|17397.07|17397.07|17396.51|17396.51|17397.07|17397.07|17396.51|17396.51|0
1632218360000|2021-09-21 09:59:20|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|17395.69|0
1632218370000|2021-09-21 09:59:30|17394.58|17394.58|17395.6|17395.6|17395.6|17395.6|17394.58|17394.58|0
1632218380000|2021-09-21 09:59:40|17394.59|17394.59|17397.43|17397.43|17397.43|17397.43|17394.59|17394.59|0
1632218390000|2021-09-21 09:59:50|17396.49|17396.49|17397.41|17397.41|17397.41|17397.41|17396.49|17396.49|0
1632218410000|2021-09-21 10:00:10|17398.32|17398.32|17398.32|17398.32|17398.32|17398.32|17398.32|17398.32|0
1632218450000|2021-09-21 10:00:50|17397.41|17397.41|17395.92|17395.92|17397.41|17397.41|17395.92|17395.92|0
1632218460000|2021-09-21 10:01:00|17397.59|17397.59|17396.42|17396.42|17397.59|17397.59|17396.42|17396.42|0
1632218500000|2021-09-21 10:01:40|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|0
1632218520000|2021-09-21 10:02:00|17397.45|17397.45|17397.19|17397.19|17398|17398|17397.19|17397.19|0
1632218540000|2021-09-21 10:02:20|17397.66|17397.66|17397.14|17397.14|17397.66|17397.66|17396.23|17396.23|0
1632218560000|2021-09-21 10:02:40|17395.26|17395.26|17395.26|17395.26|17395.26|17395.26|17395.26|17395.26|0
1632218650000|2021-09-21 10:04:10|17395.73|17395.73|17395.73|17395.73|17395.73|17395.73|17395.73|17395.73|0
1632218670000|2021-09-21 10:04:30|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|0
1632218800000|2021-09-21 10:06:40|17397.48|17397.48|17398|17398|17398|17398|17396.57|17396.57|0
1632218820000|2021-09-21 10:07:00|17398.82|17398.82|17399.64|17399.64|17399.64|17399.64|17398.82|17398.82|0
1632218840000|2021-09-21 10:07:20|17400.55|17400.55|17399.73|17399.73|17400.55|17400.55|17399.73|17399.73|0
1632218930000|2021-09-21 10:08:50|17397.38|17397.38|17397.18|17397.18|17397.38|17397.38|17397.18|17397.18|0
1632218940000|2021-09-21 10:09:00|17397.73|17397.73|17397.73|17397.73|17397.73|17397.73|17397.73|17397.73|0
1632218950000|2021-09-21 10:09:10|17398.2|17398.2|17398.2|17398.2|17398.2|17398.2|17398.2|17398.2|0
1632218980000|2021-09-21 10:09:40|17397.09|17397.09|17397.09|17397.09|17397.09|17397.09|17397.09|17397.09|0
1632219030000|2021-09-21 10:10:30|17398.52|17398.52|17400.25|17400.25|17400.25|17400.25|17398.52|17398.52|0
1632219050000|2021-09-21 10:10:50|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|0
1632219080000|2021-09-21 10:11:20|17402.01|17402.01|17402.01|17402.01|17402.01|17402.01|17402.01|17402.01|0
1632219090000|2021-09-21 10:11:30|17400.38|17400.38|17400.38|17400.38|17400.38|17400.38|17400.38|17400.38|0
1632219100000|2021-09-21 10:11:40|17398.94|17398.94|17398.94|17398.94|17398.94|17398.94|17398.94|17398.94|0
1632219130000|2021-09-21 10:12:10|17399.86|17399.86|17398.94|17398.94|17399.86|17399.86|17398.94|17398.94|0
1632219140000|2021-09-21 10:12:20|17397.51|17397.51|17396.08|17396.08|17397.51|17397.51|17396.08|17396.08|0
1632219180000|2021-09-21 10:13:00|17395.14|17395.14|17394.67|17394.67|17395.14|17395.14|17394.67|17394.67|0
1632219200000|2021-09-21 10:13:20|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|0
1632219220000|2021-09-21 10:13:40|17393.67|17393.67|17382.97|17382.97|17393.67|17393.67|17382.97|17382.97|0
1632219230000|2021-09-21 10:13:50|17381.81|17381.81|17377.8|17377.8|17381.81|17381.81|17377.8|17377.8|0
1632219260000|2021-09-21 10:14:20|17378.47|17378.47|17378.47|17378.47|17378.47|17378.47|17378.47|17378.47|0
1632219290000|2021-09-21 10:14:50|17379.88|17379.88|17379.88|17379.88|17379.88|17379.88|17379.88|17379.88|0
1632219300000|2021-09-21 10:15:00|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|0
1632219360000|2021-09-21 10:16:00|17379.75|17379.75|17380.57|17380.57|17380.57|17380.57|17379.75|17379.75|0
1632219420000|2021-09-21 10:17:00|17381.07|17381.07|17381.07|17381.07|17381.07|17381.07|17381.07|17381.07|0
1632219430000|2021-09-21 10:17:10|17383.35|17383.35|17383.35|17383.35|17384.27|17384.27|17383.35|17383.35|0
1632219440000|2021-09-21 10:17:20|17381.68|17381.68|17381.68|17381.68|17381.68|17381.68|17381.68|17381.68|0
1632219450000|2021-09-21 10:17:30|17383.11|17383.11|17381.68|17381.68|17383.11|17383.11|17381.68|17381.68|0
1632219480000|2021-09-21 10:18:00|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|17380.86|0
1632219520000|2021-09-21 10:18:40|17381.78|17381.78|17381.31|17381.31|17381.78|17381.78|17381.31|17381.31|0
1632219560000|2021-09-21 10:19:20|17382.8|17382.8|17382.8|17382.8|17382.8|17382.8|17382.8|17382.8|0
1632219570000|2021-09-21 10:19:30|17384.23|17384.23|17389.58|17389.58|17389.58|17389.58|17384.23|17384.23|0
1632219580000|2021-09-21 10:19:40|17390.52|17390.52|17390.52|17390.52|17390.52|17390.52|17390.52|17390.52|0
1632219590000|2021-09-21 10:19:50|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|0
1632219600000|2021-09-21 10:20:00|17389.76|17389.76|17388.77|17388.77|17389.76|17389.76|17388.77|17388.77|0
1632219610000|2021-09-21 10:20:10|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|0
1632219620000|2021-09-21 10:20:20|17390.5|17390.5|17390.5|17390.5|17390.5|17390.5|17390.5|17390.5|0
1632219630000|2021-09-21 10:20:30|17389.69|17389.69|17389.69|17389.69|17389.69|17389.69|17389.69|17389.69|0
1632219650000|2021-09-21 10:20:50|17389.07|17389.07|17389.75|17389.75|17389.75|17389.75|17389.07|17389.07|0
1632219680000|2021-09-21 10:21:20|17389.27|17389.27|17389.27|17389.27|17389.27|17389.27|17389.27|17389.27|0
1632219700000|2021-09-21 10:21:40|17388.36|17388.36|17388.36|17388.36|17388.36|17388.36|17388.36|17388.36|0
1632219730000|2021-09-21 10:22:10|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|0
1632219770000|2021-09-21 10:22:50|17387.42|17387.42|17386.95|17386.95|17387.42|17387.42|17386.95|17386.95|0
1632219790000|2021-09-21 10:23:10|17386.13|17386.13|17384.02|17384.02|17386.13|17386.13|17384.02|17384.02|0
1632219800000|2021-09-21 10:23:20|17382.86|17382.86|17375.51|17375.51|17382.86|17382.86|17375.51|17375.51|0
1632219810000|2021-09-21 10:23:30|17376.33|17376.33|17376.33|17376.33|17376.33|17376.33|17376.33|17376.33|0
1632219830000|2021-09-21 10:23:50|17375.42|17375.42|17375.42|17375.42|17375.42|17375.42|17375.42|17375.42|0
1632219840000|2021-09-21 10:24:00|17374.6|17374.6|17373.37|17373.37|17374.6|17374.6|17373.37|17373.37|0
1632219850000|2021-09-21 10:24:10|17371.88|17371.88|17371.39|17371.39|17371.88|17371.88|17371.39|17371.39|0
1632219870000|2021-09-21 10:24:30|17371.88|17371.88|17371.88|17371.88|17371.88|17371.88|17371.88|17371.88|0
1632219910000|2021-09-21 10:25:10|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|0
1632219920000|2021-09-21 10:25:20|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|0
1632220010000|2021-09-21 10:26:50|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|17373.66|0
1632220020000|2021-09-21 10:27:00|17372.84|17372.84|17372|17372|17372.84|17372.84|17372|17372|0
1632220030000|2021-09-21 10:27:10|17372.94|17372.94|17371.95|17371.95|17372.94|17372.94|17371.95|17371.95|0
1632220040000|2021-09-21 10:27:20|17372.51|17372.51|17373.62|17373.62|17373.62|17373.62|17372.51|17372.51|0
1632220060000|2021-09-21 10:27:40|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|0
1632220070000|2021-09-21 10:27:50|17372.66|17372.66|17372.66|17372.66|17372.66|17372.66|17372.66|17372.66|0
1632220080000|2021-09-21 10:28:00|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|17374.09|0
1632220120000|2021-09-21 10:28:40|17373.62|17373.62|17373.62|17373.62|17373.62|17373.62|17373.62|17373.62|0
1632220150000|2021-09-21 10:29:10|17375.97|17375.97|17376.36|17376.36|17376.36|17376.36|17375.03|17375.03|0
1632220190000|2021-09-21 10:29:50|17375.88|17375.88|17375.88|17375.88|17375.88|17375.88|17375.88|17375.88|0
1632220210000|2021-09-21 10:30:10|17374.45|17374.45|17374.95|17374.95|17374.95|17374.95|17374.45|17374.45|0
1632220220000|2021-09-21 10:30:20|17374.13|17374.13|17374.13|17374.13|17374.13|17374.13|17374.13|17374.13|0
1632220240000|2021-09-21 10:30:40|17372.3|17372.3|17374.16|17374.16|17374.16|17374.16|17372.3|17372.3|0
1632220260000|2021-09-21 10:31:00|17373.25|17373.25|17373.25|17373.25|17373.25|17373.25|17373.25|17373.25|0
1632220280000|2021-09-21 10:31:20|17372.69|17372.69|17371.6|17371.6|17372.69|17372.69|17371.6|17371.6|0
1632220300000|2021-09-21 10:31:40|17371.13|17371.13|17367.07|17367.07|17371.13|17371.13|17367.07|17367.07|0
1632220320000|2021-09-21 10:32:00|17367.54|17367.54|17367.54|17367.54|17367.54|17367.54|17367.54|17367.54|0
1632220340000|2021-09-21 10:32:20|17366.62|17366.62|17365.71|17365.71|17366.62|17366.62|17365.71|17365.71|0
1632220390000|2021-09-21 10:33:10|17366.18|17366.18|17366.18|17366.18|17366.18|17366.18|17366.18|17366.18|0
1632220410000|2021-09-21 10:33:30|17367|17367|17368.63|17368.63|17368.63|17368.63|17367|17367|0
1632220430000|2021-09-21 10:33:50|17367.81|17367.81|17367.81|17367.81|17367.81|17367.81|17367.81|17367.81|0
1632220440000|2021-09-21 10:34:00|17368.63|17368.63|17369.45|17369.45|17369.45|17369.45|17368.63|17368.63|0
1632220470000|2021-09-21 10:34:30|17363.41|17363.41|17362.59|17362.59|17363.41|17363.41|17362.59|17362.59|0
1632220490000|2021-09-21 10:34:50|17363.53|17363.53|17363.53|17363.53|17363.53|17363.53|17363.53|17363.53|0
1632220500000|2021-09-21 10:35:00|17364.35|17364.35|17364.35|17364.35|17364.35|17364.35|17364.35|17364.35|0
1632220510000|2021-09-21 10:35:10|17365.16|17365.16|17365.16|17365.16|17365.16|17365.16|17365.16|17365.16|0
1632220580000|2021-09-21 10:36:20|17366.6|17366.6|17366.6|17366.6|17366.6|17366.6|17366.6|17366.6|0
1632220590000|2021-09-21 10:36:30|17367.97|17367.97|17367.97|17367.97|17367.97|17367.97|17367.97|17367.97|0
1632220610000|2021-09-21 10:36:50|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|0
1632220670000|2021-09-21 10:37:50|17367.97|17367.97|17368.88|17368.88|17368.88|17368.88|17367.97|17367.97|0
1632220740000|2021-09-21 10:39:00|17367.25|17367.25|17367.25|17367.25|17367.25|17367.25|17367.25|17367.25|0
1632220750000|2021-09-21 10:39:10|17366.36|17366.36|17366.14|17366.14|17366.36|17366.36|17366.14|17366.14|0
1632220760000|2021-09-21 10:39:20|17365.66|17365.66|17360.14|17360.14|17365.66|17365.66|17360.14|17360.14|0
1632220770000|2021-09-21 10:39:30|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|17359.67|0
1632220810000|2021-09-21 10:40:10|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|17358.18|0
1632220830000|2021-09-21 10:40:30|17357.71|17357.71|17357.71|17357.71|17357.71|17357.71|17357.24|17357.24|0
1632220870000|2021-09-21 10:41:10|17357.92|17357.92|17358.12|17358.12|17358.12|17358.12|17357.92|17357.92|0
1632220880000|2021-09-21 10:41:20|17359.07|17359.07|17359.16|17359.16|17359.16|17359.16|17359.07|17359.07|0
1632220920000|2021-09-21 10:42:00|17359.66|17359.66|17359.66|17359.66|17359.66|17359.66|17359.66|17359.66|0
1632220950000|2021-09-21 10:42:30|17361.49|17361.49|17356.74|17356.74|17361.49|17361.49|17356.64|17356.64|0
1632220960000|2021-09-21 10:42:40|17355.31|17355.31|17355.31|17355.31|17355.31|17355.31|17355.31|17355.31|0
1632220980000|2021-09-21 10:43:00|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|0
1632221000000|2021-09-21 10:43:20|17352.07|17352.07|17351.72|17351.72|17352.07|17352.07|17351.25|17351.25|0
1632221010000|2021-09-21 10:43:30|17350.56|17350.56|17349.73|17349.73|17350.56|17350.56|17349.73|17349.73|0
1632221070000|2021-09-21 10:44:30|17353.21|17353.21|17353.71|17353.71|17353.71|17353.71|17353.21|17353.21|0
1632221090000|2021-09-21 10:44:50|17351.88|17351.88|17351.88|17351.88|17351.88|17351.88|17351.88|17351.88|0
1632221120000|2021-09-21 10:45:20|17351.06|17351.06|17351.88|17351.88|17351.88|17351.88|17351.06|17351.06|0
1632221140000|2021-09-21 10:45:40|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|17350.49|0
1632221150000|2021-09-21 10:45:50|17349.94|17349.94|17349.94|17349.94|17349.94|17349.94|17349.94|17349.94|0
1632221160000|2021-09-21 10:46:00|17350.85|17350.85|17350.85|17350.85|17350.85|17350.85|17350.85|17350.85|0
1632221170000|2021-09-21 10:46:10|17351.32|17351.32|17352.26|17352.26|17352.26|17352.26|17351.32|17351.32|0
1632221190000|2021-09-21 10:46:30|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|0
1632221210000|2021-09-21 10:46:50|17348.96|17348.96|17348.96|17348.96|17348.96|17348.96|17348.96|17348.96|0
1632221270000|2021-09-21 10:47:50|17348.35|17348.35|17348.35|17348.35|17348.35|17348.35|17348.35|17348.35|0
1632221280000|2021-09-21 10:48:00|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|17347.85|0
1632221310000|2021-09-21 10:48:30|17348.41|17348.41|17350.34|17350.34|17351.25|17351.25|17348.41|17348.41|0
1632221340000|2021-09-21 10:49:00|17348.67|17348.67|17346.84|17346.84|17348.67|17348.67|17346.84|17346.84|0
1632221350000|2021-09-21 10:49:10|17345.93|17345.93|17344.99|17344.99|17345.93|17345.93|17344.99|17344.99|0
1632221380000|2021-09-21 10:49:40|17344.49|17344.49|17342.71|17342.71|17344.49|17344.49|17340.86|17340.86|0
1632221420000|2021-09-21 10:50:20|17343.12|17343.12|17343.12|17343.12|17343.12|17343.12|17343.12|17343.12|0
1632221430000|2021-09-21 10:50:30|17342.92|17342.92|17342.51|17342.51|17342.92|17342.92|17342.51|17342.51|0
1632221460000|2021-09-21 10:51:00|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|0
1632221540000|2021-09-21 10:52:20|17343.89|17343.89|17343.89|17343.89|17343.89|17343.89|17343.89|17343.89|0
1632221570000|2021-09-21 10:52:50|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|0
1632221620000|2021-09-21 10:53:40|17346.16|17346.16|17346.16|17346.16|17346.16|17346.16|17346.16|17346.16|0
1632221630000|2021-09-21 10:53:50|17347.07|17347.07|17347.07|17347.07|17347.07|17347.07|17347.07|17347.07|0
1632221680000|2021-09-21 10:54:40|17352.36|17352.36|17352.83|17352.83|17352.83|17352.83|17352.36|17352.36|0
1632221700000|2021-09-21 10:55:00|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|17351.92|0
1632221750000|2021-09-21 10:55:50|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|17351.1|0
1632221760000|2021-09-21 10:56:00|17350.19|17350.19|17350.19|17350.19|17350.19|17350.19|17350.19|17350.19|0
1632221770000|2021-09-21 10:56:10|17351.18|17351.18|17351.68|17351.68|17351.68|17351.68|17351.18|17351.18|0
1632221800000|2021-09-21 10:56:40|17352.84|17352.84|17352.84|17352.84|17352.84|17352.84|17352.84|17352.84|0
1632221820000|2021-09-21 10:57:00|17352.34|17352.34|17352.34|17352.34|17352.34|17352.34|17352.34|17352.34|0
1632221840000|2021-09-21 10:57:20|17352.55|17352.55|17352.34|17352.34|17352.76|17352.76|17352.34|17352.34|0
1632221850000|2021-09-21 10:57:30|17351.53|17351.53|17352.44|17352.44|17352.44|17352.44|17351.53|17351.53|0
1632221860000|2021-09-21 10:57:40|17351.97|17351.97|17351.97|17351.97|17351.97|17351.97|17351.97|17351.97|0
1632221880000|2021-09-21 10:58:00|17351.77|17351.77|17351.77|17351.77|17351.77|17351.77|17351.77|17351.77|0
1632221940000|2021-09-21 10:59:00|17351.54|17351.54|17351.54|17351.54|17351.54|17351.54|17351.54|17351.54|0
1632221950000|2021-09-21 10:59:10|17350.63|17350.63|17350.63|17350.63|17350.63|17350.63|17350.63|17350.63|0
1632222000000|2021-09-21 11:00:00|17351.25|17351.25|17350.77|17350.77|17351.25|17351.25|17350.77|17350.77|0
1632222030000|2021-09-21 11:00:30|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|17353.64|0
1632222040000|2021-09-21 11:00:40|17357.2|17357.2|17358.14|17358.14|17358.14|17358.14|17357.2|17357.2|0
1632222060000|2021-09-21 11:01:00|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|17359.05|0
1632222070000|2021-09-21 11:01:10|17360.48|17360.48|17360.48|17360.48|17360.48|17360.48|17360.48|17360.48|0
1632222080000|2021-09-21 11:01:20|17360.9|17360.9|17361.66|17361.66|17361.66|17361.66|17360.9|17360.9|0
1632222090000|2021-09-21 11:01:30|17361.86|17361.86|17364.9|17364.9|17365.31|17365.31|17361.86|17361.86|0
1632222120000|2021-09-21 11:02:00|17366.07|17366.07|17366.68|17366.68|17366.68|17366.68|17365.56|17365.56|0
1632222150000|2021-09-21 11:02:30|17365.56|17365.56|17363.31|17363.31|17365.56|17365.56|17363.22|17363.22|0
1632222190000|2021-09-21 11:03:10|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|17362.9|0
1632222210000|2021-09-21 11:03:30|17362.7|17362.7|17362.23|17362.23|17362.7|17362.7|17362.23|17362.23|0
1632222220000|2021-09-21 11:03:40|17363.86|17363.86|17363.86|17363.86|17363.86|17363.86|17363.86|17363.86|0
1632222280000|2021-09-21 11:04:40|17363.04|17363.04|17362.05|17362.05|17363.04|17363.04|17362.05|17362.05|0
1632222310000|2021-09-21 11:05:10|17361.58|17361.58|17361.58|17361.58|17361.58|17361.58|17361.58|17361.58|0
1632222320000|2021-09-21 11:05:20|17363.01|17363.01|17363.51|17363.51|17363.51|17363.51|17363.01|17363.01|0
1632222330000|2021-09-21 11:05:30|17362.08|17362.08|17362.64|17362.64|17362.64|17362.64|17362.08|17362.08|0
1632222380000|2021-09-21 11:06:20|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|17362.16|0
1632222400000|2021-09-21 11:06:40|17362.66|17362.66|17365.81|17365.81|17365.81|17365.81|17362.66|17362.66|0
1632222410000|2021-09-21 11:06:50|17366.72|17366.72|17366.72|17366.72|17366.72|17366.72|17366.72|17366.72|0
1632222420000|2021-09-21 11:07:00|17366.23|17366.23|17366.23|17366.23|17366.23|17366.23|17366.23|17366.23|0
1632222430000|2021-09-21 11:07:10|17365.61|17365.61|17365.61|17365.61|17365.61|17365.61|17365.61|17365.61|0
1632222440000|2021-09-21 11:07:20|17363.88|17363.88|17364.8|17364.8|17364.8|17364.8|17363.88|17363.88|0
1632222460000|2021-09-21 11:07:40|17363.8|17363.8|17363.8|17363.8|17363.8|17363.8|17363.8|17363.8|0
1632222490000|2021-09-21 11:08:10|17361.98|17361.98|17361.16|17361.16|17361.98|17361.98|17361.16|17361.16|0
1632222510000|2021-09-21 11:08:30|17362.99|17362.99|17362.99|17362.99|17362.99|17362.99|17362.99|17362.99|0
1632222520000|2021-09-21 11:08:40|17363.54|17363.54|17363.54|17363.54|17363.54|17363.54|17363.54|17363.54|0
1632222530000|2021-09-21 11:08:50|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|0
1632222540000|2021-09-21 11:09:00|17368.56|17368.56|17370.2|17370.2|17370.2|17370.2|17368.37|17368.37|0
1632222560000|2021-09-21 11:09:20|17369.75|17369.75|17370.22|17370.22|17370.22|17370.22|17369.75|17369.75|0
1632222590000|2021-09-21 11:09:50|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|0
1632222600000|2021-09-21 11:10:00|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|0
1632222610000|2021-09-21 11:10:10|17367.58|17367.58|17367.58|17367.58|17367.58|17367.58|17367.58|17367.58|0
1632222620000|2021-09-21 11:10:20|17367.11|17367.11|17367.11|17367.11|17367.11|17367.11|17367.11|17367.11|0
1632222640000|2021-09-21 11:10:40|17366.35|17366.35|17369.19|17369.19|17369.19|17369.19|17366.35|17366.35|0
1632222650000|2021-09-21 11:10:50|17370.11|17370.11|17374.96|17374.96|17375.57|17375.57|17370.11|17370.11|0
1632222660000|2021-09-21 11:11:00|17375.87|17375.87|17377.3|17377.3|17377.3|17377.3|17375.87|17375.87|0
1632222670000|2021-09-21 11:11:10|17377.51|17377.51|17376.69|17376.69|17377.51|17377.51|17376.69|17376.69|0
1632222720000|2021-09-21 11:12:00|17375.26|17375.26|17375.26|17375.26|17375.26|17375.26|17375.26|17375.26|0
1632222750000|2021-09-21 11:12:30|17376.17|17376.17|17379.04|17379.04|17379.04|17379.04|17376.17|17376.17|0
1632222770000|2021-09-21 11:12:50|17379.54|17379.54|17379.54|17379.54|17379.54|17379.54|17379.54|17379.54|0
1632222790000|2021-09-21 11:13:10|17379.33|17379.33|17379.33|17379.33|17379.33|17379.33|17379.33|17379.33|0
1632222830000|2021-09-21 11:13:50|17379.12|17379.12|17378.21|17378.21|17379.12|17379.12|17378.21|17378.21|0
1632222850000|2021-09-21 11:14:10|17380.04|17380.04|17381.87|17381.87|17381.87|17381.87|17380.04|17380.04|0
1632222880000|2021-09-21 11:14:40|17383.5|17383.5|17383.5|17383.5|17383.5|17383.5|17383.5|17383.5|0
1632222890000|2021-09-21 11:14:50|17384.41|17384.41|17383.25|17383.25|17384.41|17384.41|17383.25|17383.25|0
1632222900000|2021-09-21 11:15:00|17383.45|17383.45|17383.66|17383.66|17383.66|17383.66|17383.45|17383.45|0
1632222940000|2021-09-21 11:15:40|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|17381.83|0
1632222960000|2021-09-21 11:16:00|17380.22|17380.22|17375.33|17375.33|17380.22|17380.22|17375.33|17375.33|0
1632222970000|2021-09-21 11:16:10|17374.42|17374.42|17376.25|17376.25|17376.25|17376.25|17374.42|17374.42|0
1632222980000|2021-09-21 11:16:20|17376.8|17376.8|17376.6|17376.6|17376.8|17376.8|17376.6|17376.6|0
1632223010000|2021-09-21 11:16:50|17374.77|17374.77|17373.86|17373.86|17374.77|17374.77|17373.86|17373.86|0
1632223020000|2021-09-21 11:17:00|17372.69|17372.69|17372.69|17372.69|17372.69|17372.69|17372.69|17372.69|0
1632223070000|2021-09-21 11:17:50|17373.51|17373.51|17373.51|17373.51|17373.51|17373.51|17373.51|17373.51|0
1632223160000|2021-09-21 11:19:20|17374.33|17374.33|17374.33|17374.33|17374.33|17374.33|17374.33|17374.33|0
1632223170000|2021-09-21 11:19:30|17375.24|17375.24|17375.24|17375.24|17375.24|17375.24|17375.24|17375.24|0
1632223180000|2021-09-21 11:19:40|17373.81|17373.81|17374.72|17374.72|17375.64|17375.64|17373.81|17373.81|0
1632223190000|2021-09-21 11:19:50|17376.36|17376.36|17377.77|17377.77|17377.77|17377.77|17376.36|17376.36|0
1632223220000|2021-09-21 11:20:20|17379.2|17379.2|17379.2|17379.2|17379.2|17379.2|17379.2|17379.2|0
1632223260000|2021-09-21 11:21:00|17377.77|17377.77|17377.77|17377.77|17377.77|17377.77|17377.77|17377.77|0
1632223270000|2021-09-21 11:21:10|17378.59|17378.59|17378.59|17378.59|17378.59|17378.59|17378.59|17378.59|0
1632223280000|2021-09-21 11:21:20|17379.4|17379.4|17379.4|17379.4|17379.4|17379.4|17379.4|17379.4|0
1632223290000|2021-09-21 11:21:30|17378.49|17378.49|17377.99|17377.99|17378.49|17378.49|17377.99|17377.99|0
1632223310000|2021-09-21 11:21:50|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|17377.05|0
1632223320000|2021-09-21 11:22:00|17378.68|17378.68|17378.68|17378.68|17378.68|17378.68|17378.68|17378.68|0
1632223330000|2021-09-21 11:22:10|17378.48|17378.48|17384.56|17384.56|17384.56|17384.56|17378.48|17378.48|0
1632223350000|2021-09-21 11:22:30|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|0
1632223360000|2021-09-21 11:22:40|17386.46|17386.46|17386.46|17386.46|17386.46|17386.46|17386.46|17386.46|0
1632223380000|2021-09-21 11:23:00|17385.29|17385.29|17385.09|17385.09|17385.29|17385.29|17385.09|17385.09|0
1632223400000|2021-09-21 11:23:20|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|17384.18|0
1632223430000|2021-09-21 11:23:50|17385.09|17385.09|17385.09|17385.09|17385.09|17385.09|17385.09|17385.09|0
1632223470000|2021-09-21 11:24:30|17383.46|17383.46|17380.22|17380.22|17383.46|17383.46|17380.22|17380.22|0
1632223490000|2021-09-21 11:24:50|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|17379.81|0
1632223540000|2021-09-21 11:25:40|17380.72|17380.72|17380.72|17380.72|17380.72|17380.72|17380.72|17380.72|0
1632223550000|2021-09-21 11:25:50|17381.54|17381.54|17383.88|17383.88|17383.88|17383.88|17381.54|17381.54|0
1632223670000|2021-09-21 11:27:50|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|0
1632223680000|2021-09-21 11:28:00|17386.93|17386.93|17390.28|17390.28|17390.28|17390.28|17386.93|17386.93|0
1632223690000|2021-09-21 11:28:10|17389.67|17389.67|17389.67|17389.67|17389.67|17389.67|17389.67|17389.67|0
1632223740000|2021-09-21 11:29:00|17390.48|17390.48|17390.48|17390.48|17390.48|17390.48|17390.48|17390.48|0
1632223750000|2021-09-21 11:29:10|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|0
1632223760000|2021-09-21 11:29:20|17392.07|17392.07|17395.88|17395.88|17395.88|17395.88|17392.07|17392.07|0
1632223770000|2021-09-21 11:29:30|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|0
1632223780000|2021-09-21 11:29:40|17398.62|17398.62|17399.09|17399.09|17399.09|17399.09|17398.62|17398.62|0
1632223790000|2021-09-21 11:29:50|17398.27|17398.27|17398.27|17398.27|17398.27|17398.27|17398.27|17398.27|0
1632223800000|2021-09-21 11:30:00|17396.44|17396.44|17396.44|17396.44|17396.44|17396.44|17396.44|17396.44|0
1632223810000|2021-09-21 11:30:10|17395.97|17395.97|17395.97|17395.97|17395.97|17395.97|17395.97|17395.97|0
1632223820000|2021-09-21 11:30:20|17397.8|17397.8|17397.8|17397.8|17397.8|17397.8|17397.8|17397.8|0
1632223830000|2021-09-21 11:30:30|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|0
1632223860000|2021-09-21 11:31:00|17398.51|17398.51|17398.71|17398.71|17398.71|17398.71|17398.51|17398.51|0
1632223940000|2021-09-21 11:32:20|17399.21|17399.21|17399.21|17399.21|17399.21|17399.21|17399.21|17399.21|0
1632223950000|2021-09-21 11:32:30|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|17398.71|0
1632224000000|2021-09-21 11:33:20|17399.13|17399.13|17399.95|17399.95|17399.95|17399.95|17399.13|17399.13|0
1632224020000|2021-09-21 11:33:40|17400.36|17400.36|17398.92|17398.92|17400.36|17400.36|17398.92|17398.92|0
1632224030000|2021-09-21 11:33:50|17398.01|17398.01|17398.01|17398.01|17398.01|17398.01|17398.01|17398.01|0
1632224060000|2021-09-21 11:34:20|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|17398.22|0
1632224080000|2021-09-21 11:34:40|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|0
1632224090000|2021-09-21 11:34:50|17398.89|17398.89|17399.8|17399.8|17399.8|17399.8|17398.69|17398.69|0
1632224100000|2021-09-21 11:35:00|17404.35|17404.35|17412.47|17412.47|17412.47|17412.47|17404.35|17404.35|0
1632224110000|2021-09-21 11:35:10|17415.21|17415.21|17416.62|17416.62|17416.62|17416.62|17415.21|17415.21|0
1632224130000|2021-09-21 11:35:30|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|0
1632224150000|2021-09-21 11:35:50|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|0
1632224170000|2021-09-21 11:36:10|17421.01|17421.01|17422.05|17422.05|17422.96|17422.96|17421.01|17421.01|0
1632224180000|2021-09-21 11:36:20|17421.14|17421.14|17421.14|17421.14|17421.14|17421.14|17421.14|17421.14|0
1632224200000|2021-09-21 11:36:40|17422.05|17422.05|17422.05|17422.05|17422.05|17422.05|17422.05|17422.05|0
1632224210000|2021-09-21 11:36:50|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|0
1632224220000|2021-09-21 11:37:00|17424.69|17424.69|17424.92|17424.92|17424.92|17424.92|17424.69|17424.69|0
1632224230000|2021-09-21 11:37:10|17424.1|17424.1|17424|17424|17424.1|17424.1|17423.19|17423.19|0
1632224240000|2021-09-21 11:37:20|17423.44|17423.44|17422.38|17422.38|17424.41|17424.41|17422.38|17422.38|0
1632224280000|2021-09-21 11:38:00|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|0
1632224290000|2021-09-21 11:38:10|17421.88|17421.88|17421.88|17421.88|17421.88|17421.88|17421.88|17421.88|0
1632224360000|2021-09-21 11:39:20|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|17421.68|0
1632224410000|2021-09-21 11:40:10|17422.49|17422.49|17423.61|17423.61|17423.61|17423.61|17422.49|17422.49|0
1632224460000|2021-09-21 11:41:00|17422.44|17422.44|17421.28|17421.28|17422.44|17422.44|17421.28|17421.28|0
1632224480000|2021-09-21 11:41:20|17422.19|17422.19|17422.19|17422.19|17422.19|17422.19|17422.19|17422.19|0
1632224520000|2021-09-21 11:42:00|17423.13|17423.13|17423.13|17423.13|17423.13|17423.13|17423.13|17423.13|0
1632224540000|2021-09-21 11:42:20|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|17422.93|0
1632224550000|2021-09-21 11:42:30|17424.09|17424.09|17426.44|17426.44|17426.44|17426.44|17424.09|17424.09|0
1632224560000|2021-09-21 11:42:40|17427.35|17427.35|17427.85|17427.85|17427.85|17427.85|17427.35|17427.35|0
1632224570000|2021-09-21 11:42:50|17429.68|17429.68|17430.15|17430.15|17430.15|17430.15|17429.68|17429.68|0
1632224580000|2021-09-21 11:43:00|17429.21|17429.21|17429.21|17429.21|17429.21|17429.21|17429.21|17429.21|0
1632224590000|2021-09-21 11:43:10|17427.77|17427.77|17427.77|17427.77|17427.77|17427.77|17427.77|17427.77|0
1632224600000|2021-09-21 11:43:20|17428.33|17428.33|17428.33|17428.33|17428.33|17428.33|17428.33|17428.33|0
1632224620000|2021-09-21 11:43:40|17428.74|17428.74|17429.91|17429.91|17429.91|17429.91|17428.74|17428.74|0
1632224630000|2021-09-21 11:43:50|17430.11|17430.11|17430.11|17430.11|17430.11|17430.11|17430.11|17430.11|0
1632224640000|2021-09-21 11:44:00|17430.32|17430.32|17430.32|17430.32|17430.32|17430.32|17430.32|17430.32|0
1632224660000|2021-09-21 11:44:20|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|17433.18|0
1632224700000|2021-09-21 11:45:00|17432.57|17432.57|17432.98|17432.98|17432.98|17432.98|17432.16|17432.16|0
1632224710000|2021-09-21 11:45:10|17432.06|17432.06|17431.59|17431.59|17432.06|17432.06|17431.59|17431.59|0
1632224720000|2021-09-21 11:45:20|17430.16|17430.16|17432.61|17432.61|17432.61|17432.61|17430.16|17430.16|0
1632224760000|2021-09-21 11:46:00|17434.96|17434.96|17440.68|17440.68|17440.68|17440.68|17434.96|17434.96|0
1632224770000|2021-09-21 11:46:10|17442.35|17442.35|17453.83|17453.83|17453.83|17453.83|17442.35|17442.35|0
1632224780000|2021-09-21 11:46:20|17453.27|17453.27|17452.8|17452.8|17453.27|17453.27|17452.8|17452.8|0
1632224790000|2021-09-21 11:46:30|17452.58|17452.58|17449.39|17449.39|17452.58|17452.58|17449.39|17449.39|0
1632224810000|2021-09-21 11:46:50|17451.03|17451.03|17451.03|17451.03|17451.03|17451.03|17451.03|17451.03|0
1632224820000|2021-09-21 11:47:00|17451.94|17451.94|17451.94|17451.94|17452.76|17452.76|17451.94|17451.94|0
1632224830000|2021-09-21 11:47:10|17450.11|17450.11|17450.11|17450.11|17450.11|17450.11|17450.11|17450.11|0
1632224840000|2021-09-21 11:47:20|17449.17|17449.17|17449.17|17449.17|17449.17|17449.17|17449.17|17449.17|0
1632224850000|2021-09-21 11:47:30|17450.09|17450.09|17450.09|17450.09|17450.09|17450.09|17450.09|17450.09|0
1632224870000|2021-09-21 11:47:50|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|0
1632224880000|2021-09-21 11:48:00|17451.03|17451.03|17453.89|17453.89|17453.89|17453.89|17451.03|17451.03|0
1632224890000|2021-09-21 11:48:10|17454.71|17454.71|17455.65|17455.65|17455.65|17455.65|17454.71|17454.71|0
1632224910000|2021-09-21 11:48:30|17456.68|17456.68|17460.46|17460.46|17460.46|17460.46|17456.68|17456.68|0
1632224920000|2021-09-21 11:48:40|17462.91|17462.91|17462.91|17462.91|17462.91|17462.91|17462.91|17462.91|0
1632224930000|2021-09-21 11:48:50|17463.46|17463.46|17463.46|17463.46|17463.46|17463.46|17463.46|17463.46|0
1632224940000|2021-09-21 11:49:00|17464.02|17464.02|17462.35|17462.35|17464.02|17464.02|17462.35|17462.35|0
1632224950000|2021-09-21 11:49:10|17463.84|17463.84|17464.83|17464.83|17464.83|17464.83|17463.84|17463.84|0
1632224970000|2021-09-21 11:49:30|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|0
1632224980000|2021-09-21 11:49:40|17465.45|17465.45|17465.45|17465.45|17465.45|17465.45|17465.45|17465.45|0
1632224990000|2021-09-21 11:49:50|17465.92|17465.92|17465.92|17465.92|17465.92|17465.92|17465.92|17465.92|0
1632225000000|2021-09-21 11:50:00|17468.7|17468.7|17468.7|17468.7|17468.7|17468.7|17468.7|17468.7|0
1632225010000|2021-09-21 11:50:10|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|0
1632225040000|2021-09-21 11:50:40|17472.35|17472.35|17472.35|17472.35|17472.35|17472.35|17472.35|17472.35|0
1632225060000|2021-09-21 11:51:00|17471.36|17471.36|17471.36|17471.36|17471.36|17471.36|17471.36|17471.36|0
1632225070000|2021-09-21 11:51:10|17470.44|17470.44|17471|17471|17471|17471|17470.44|17470.44|0
1632225080000|2021-09-21 11:51:20|17472.83|17472.83|17471.4|17471.4|17472.83|17472.83|17471.4|17471.4|0
1632225100000|2021-09-21 11:51:40|17471.95|17471.95|17471.4|17471.4|17471.95|17471.95|17471.4|17471.4|0
1632225150000|2021-09-21 11:52:30|17471.89|17471.89|17465.98|17465.98|17471.89|17471.89|17465.98|17465.98|0
1632225190000|2021-09-21 11:53:10|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|17466.79|0
1632225200000|2021-09-21 11:53:20|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|17465.16|0
1632225210000|2021-09-21 11:53:30|17464.55|17464.55|17461.8|17461.8|17464.55|17464.55|17461.8|17461.8|0
1632225240000|2021-09-21 11:54:00|17460.86|17460.86|17459.43|17459.43|17460.86|17460.86|17459.43|17459.43|0
1632225260000|2021-09-21 11:54:20|17454.75|17454.75|17446.96|17446.96|17454.75|17454.75|17446.96|17446.96|0
1632225350000|2021-09-21 11:55:50|17446.15|17446.15|17445.33|17445.33|17446.15|17446.15|17445.33|17445.33|0
1632225370000|2021-09-21 11:56:10|17444.51|17444.51|17444.51|17444.51|17444.51|17444.51|17444.51|17444.51|0
1632225400000|2021-09-21 11:56:40|17445.43|17445.43|17445.43|17445.43|17445.43|17445.43|17445.43|17445.43|0
1632225410000|2021-09-21 11:56:50|17446.34|17446.34|17444.91|17444.91|17446.34|17446.34|17444.91|17444.91|0
1632225450000|2021-09-21 11:57:30|17445.47|17445.47|17445.47|17445.47|17445.47|17445.47|17445.47|17445.47|0
1632225460000|2021-09-21 11:57:40|17450.26|17450.26|17451.18|17451.18|17451.18|17451.18|17450.26|17450.26|0
1632225470000|2021-09-21 11:57:50|17450.26|17450.26|17450.26|17450.26|17450.26|17450.26|17450.26|17450.26|0
1632225480000|2021-09-21 11:58:00|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|0
1632225530000|2021-09-21 11:58:50|17451.17|17451.17|17451.17|17451.17|17451.17|17451.17|17451.17|17451.17|0
1632225560000|2021-09-21 11:59:20|17452.11|17452.11|17452.11|17452.11|17452.11|17452.11|17452.11|17452.11|0
1632225570000|2021-09-21 11:59:30|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|17453.03|0
1632225600000|2021-09-21 12:00:00|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|17452.56|0
1632225630000|2021-09-21 12:00:30|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|17453.47|0
1632225640000|2021-09-21 12:00:40|17452.04|17452.04|17452.65|17452.65|17452.86|17452.86|17452.04|17452.04|0
1632225660000|2021-09-21 12:01:00|17451.74|17451.74|17451.74|17451.74|17451.74|17451.74|17451.74|17451.74|0
1632225680000|2021-09-21 12:01:20|17450.92|17450.92|17450.92|17450.92|17450.92|17450.92|17450.92|17450.92|0
1632225690000|2021-09-21 12:01:30|17450.1|17450.1|17448.46|17448.46|17450.1|17450.1|17448.46|17448.46|0
1632225730000|2021-09-21 12:02:10|17449.28|17449.28|17450.1|17450.1|17450.1|17450.1|17449.28|17449.28|0
1632225780000|2021-09-21 12:03:00|17451.04|17451.04|17451.04|17451.04|17451.04|17451.04|17451.04|17451.04|0
1632225800000|2021-09-21 12:03:20|17450.83|17450.83|17450.83|17450.83|17450.83|17450.83|17450.83|17450.83|0
1632225810000|2021-09-21 12:03:30|17449|17449|17449|17449|17449|17449|17449|17449|0
1632225860000|2021-09-21 12:04:20|17447.02|17447.02|17447.51|17447.51|17447.51|17447.51|17447.02|17447.02|0
1632225940000|2021-09-21 12:05:40|17447.02|17447.02|17443.95|17443.95|17447.02|17447.02|17443.95|17443.95|0
1632225980000|2021-09-21 12:06:20|17442.54|17442.54|17442.54|17442.54|17442.54|17442.54|17442.54|17442.54|0
1632226000000|2021-09-21 12:06:40|17441.6|17441.6|17441.6|17441.6|17441.6|17441.6|17441.6|17441.6|0
1632226030000|2021-09-21 12:07:10|17441.04|17441.04|17441.04|17441.04|17441.04|17441.04|17441.04|17441.04|0
1632226050000|2021-09-21 12:07:30|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|17440.49|0
1632226060000|2021-09-21 12:07:40|17439.57|17439.57|17437.99|17437.99|17439.57|17439.57|17437.99|17437.99|0
1632226070000|2021-09-21 12:07:50|17438.9|17438.9|17438.9|17438.9|17438.9|17438.9|17438.9|17438.9|0
1632226080000|2021-09-21 12:08:00|17438.34|17438.34|17438.34|17438.34|17438.34|17438.34|17438.34|17438.34|0
1632226100000|2021-09-21 12:08:20|17436.71|17436.71|17436.71|17436.71|17436.71|17436.71|17436.71|17436.71|0
1632226120000|2021-09-21 12:08:40|17436.24|17436.24|17436.24|17436.24|17436.24|17436.24|17436.24|17436.24|0
1632226150000|2021-09-21 12:09:10|17435.77|17435.77|17435.77|17435.77|17435.77|17435.77|17435.77|17435.77|0
1632226190000|2021-09-21 12:09:50|17435.27|17435.27|17435.27|17435.27|17435.27|17435.27|17435.27|17435.27|0
1632226200000|2021-09-21 12:10:00|17433.45|17433.45|17433.45|17433.45|17433.45|17433.45|17433.45|17433.45|0
1632226240000|2021-09-21 12:10:40|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|17432.01|0
1632226260000|2021-09-21 12:11:00|17432.93|17432.93|17432.93|17432.93|17432.93|17432.93|17432.93|17432.93|0
1632226280000|2021-09-21 12:11:20|17431.76|17431.76|17431.76|17431.76|17431.76|17431.76|17431.76|17431.76|0
1632226340000|2021-09-21 12:12:20|17433.2|17433.2|17433.2|17433.2|17433.2|17433.2|17433.2|17433.2|0
1632226350000|2021-09-21 12:12:30|17432.64|17432.64|17432.64|17432.64|17432.64|17432.64|17432.64|17432.64|0
1632226410000|2021-09-21 12:13:30|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|17433.75|0
1632226420000|2021-09-21 12:13:40|17434.31|17434.31|17434.31|17434.31|17434.31|17434.31|17434.31|17434.31|0
1632226440000|2021-09-21 12:14:00|17433.75|17433.75|17425.9|17425.9|17433.75|17433.75|17425.9|17425.9|0
1632226450000|2021-09-21 12:14:10|17427.31|17427.31|17436.75|17436.75|17448.61|17448.61|17427.31|17427.31|0
1632226460000|2021-09-21 12:14:20|17436.53|17436.53|17423.43|17423.43|17436.53|17436.53|17423.43|17423.43|0
1632226470000|2021-09-21 12:14:30|17422.93|17422.93|17418.1|17418.1|17422.93|17422.93|17418.1|17418.1|0
1632226480000|2021-09-21 12:14:40|17417.6|17417.6|17414.93|17414.93|17417.6|17417.6|17414.71|17414.71|0
1632226490000|2021-09-21 12:14:50|17412.58|17412.58|17401.81|17401.81|17412.58|17412.58|17401.81|17401.81|0
1632226500000|2021-09-21 12:15:00|17401.25|17401.25|17411.78|17411.78|17411.78|17411.78|17400.29|17400.29|0
1632226510000|2021-09-21 12:15:10|17414.65|17414.65|17423.03|17423.03|17423.03|17423.03|17414.65|17414.65|0
1632226520000|2021-09-21 12:15:20|17423.53|17423.53|17426.07|17426.07|17426.07|17426.07|17423.53|17423.53|0
1632226530000|2021-09-21 12:15:30|17425.86|17425.86|17425.86|17425.86|17425.86|17425.86|17425.86|17425.86|0
1632226540000|2021-09-21 12:15:40|17430.88|17430.88|17431.76|17431.76|17431.76|17431.76|17430.32|17430.32|0
1632226550000|2021-09-21 12:15:50|17430.34|17430.34|17427.9|17427.9|17430.34|17430.34|17427.9|17427.9|0
1632226560000|2021-09-21 12:16:00|17426.07|17426.07|17419.01|17419.01|17426.07|17426.07|17419.01|17419.01|0
1632226570000|2021-09-21 12:16:10|17419.83|17419.83|17423.98|17423.98|17423.98|17423.98|17419.83|17419.83|0
1632226580000|2021-09-21 12:16:20|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|17424.47|0
1632226590000|2021-09-21 12:16:30|17425.9|17425.9|17425.35|17425.35|17425.9|17425.9|17425.35|17425.35|0
1632226600000|2021-09-21 12:16:40|17429.43|17429.43|17429.43|17429.43|17429.43|17429.43|17429.43|17429.43|0
1632226620000|2021-09-21 12:17:00|17425.75|17425.75|17424.75|17424.75|17425.75|17425.75|17424.75|17424.75|0
1632226630000|2021-09-21 12:17:10|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|0
1632226640000|2021-09-21 12:17:20|17423.26|17423.26|17421.82|17421.82|17423.26|17423.26|17421.82|17421.82|0
1632226660000|2021-09-21 12:17:40|17422.76|17422.76|17425.51|17425.51|17425.51|17425.51|17422.76|17422.76|0
1632226670000|2021-09-21 12:17:50|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|17424.7|0
1632226690000|2021-09-21 12:18:10|17424.92|17424.92|17424.92|17424.92|17424.92|17424.92|17424.92|17424.92|0
1632226740000|2021-09-21 12:19:00|17426.55|17426.55|17425.74|17425.74|17426.55|17426.55|17425.74|17425.74|0
1632226770000|2021-09-21 12:19:30|17426.65|17426.65|17425.22|17425.22|17426.65|17426.65|17425.22|17425.22|0
1632226790000|2021-09-21 12:19:50|17426.85|17426.85|17426.85|17426.85|17426.85|17426.85|17426.85|17426.85|0
1632226800000|2021-09-21 12:20:00|17430.5|17430.5|17431.5|17431.5|17431.5|17431.5|17430.5|17430.5|0
1632226810000|2021-09-21 12:20:10|17432.91|17432.91|17432.91|17432.91|17432.91|17432.91|17432.91|17432.91|0
1632226820000|2021-09-21 12:20:20|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|17433.82|0
1632226830000|2021-09-21 12:20:30|17432.91|17432.91|17431.97|17431.97|17432.91|17432.91|17431.97|17431.97|0
1632226860000|2021-09-21 12:21:00|17432.58|17432.58|17429.81|17429.81|17432.58|17432.58|17429|17429|0
1632226870000|2021-09-21 12:21:10|17429.32|17429.32|17428.82|17428.82|17429.32|17429.32|17428.82|17428.82|0
1632226880000|2021-09-21 12:21:20|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|17427.91|0
1632226910000|2021-09-21 12:21:50|17423.2|17423.2|17422.38|17422.38|17423.2|17423.2|17422.38|17422.38|0
1632226930000|2021-09-21 12:22:10|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|0
1632226940000|2021-09-21 12:22:20|17421.07|17421.07|17421.07|17421.07|17421.07|17421.07|17421.07|17421.07|0
1632227000000|2021-09-21 12:23:20|17421.98|17421.98|17422.8|17422.8|17422.8|17422.8|17421.98|17421.98|0
1632227010000|2021-09-21 12:23:30|17423.62|17423.62|17423.62|17423.62|17423.62|17423.62|17423.62|17423.62|0
1632227030000|2021-09-21 12:23:50|17423.06|17423.06|17420.41|17420.41|17423.06|17423.06|17420.41|17420.41|0
1632227050000|2021-09-21 12:24:10|17417.96|17417.96|17417.55|17417.55|17417.96|17417.96|17417.55|17417.55|0
1632227090000|2021-09-21 12:24:50|17418.55|17418.55|17418.55|17418.55|17418.55|17418.55|17418.55|17418.55|0
1632227110000|2021-09-21 12:25:10|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|17420.18|0
1632227120000|2021-09-21 12:25:20|17420.68|17420.68|17420.68|17420.68|17420.68|17420.68|17420.68|17420.68|0
1632227130000|2021-09-21 12:25:30|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|0
1632227140000|2021-09-21 12:25:40|17422.41|17422.41|17422.41|17422.41|17422.41|17422.41|17422.41|17422.41|0
1632227160000|2021-09-21 12:26:00|17421.59|17421.59|17421.59|17421.59|17421.59|17421.59|17421.59|17421.59|0
1632227190000|2021-09-21 12:26:30|17418.72|17418.72|17418.72|17418.72|17418.72|17418.72|17418.72|17418.72|0
1632227200000|2021-09-21 12:26:40|17421.59|17421.59|17421.59|17421.59|17421.59|17421.59|17421.59|17421.59|0
1632227210000|2021-09-21 12:26:50|17423.42|17423.42|17423.42|17423.42|17423.42|17423.42|17423.42|17423.42|0
1632227260000|2021-09-21 12:27:40|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|17422.92|0
1632227270000|2021-09-21 12:27:50|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|17420.05|0
1632227280000|2021-09-21 12:28:00|17420.61|17420.61|17422.04|17422.04|17422.04|17422.04|17420.61|17420.61|0
1632227290000|2021-09-21 12:28:10|17421.49|17421.49|17420.57|17420.57|17421.49|17421.49|17420.57|17420.57|0
1632227300000|2021-09-21 12:28:20|17422.01|17422.01|17422.01|17422.01|17422.01|17422.01|17422.01|17422.01|0
1632227310000|2021-09-21 12:28:30|17422.82|17422.82|17422.82|17422.82|17422.82|17422.82|17422.82|17422.82|0
1632227360000|2021-09-21 12:29:20|17423.94|17423.94|17423.94|17423.94|17423.94|17423.94|17423.94|17423.94|0
1632227390000|2021-09-21 12:29:50|17425.77|17425.77|17426.68|17426.68|17426.68|17426.68|17425.77|17425.77|0
1632227400000|2021-09-21 12:30:00|17429.54|17429.54|17431.71|17431.71|17431.71|17431.71|17429.54|17429.54|0
1632227410000|2021-09-21 12:30:10|17433.6|17433.6|17436.04|17436.04|17436.04|17436.04|17433.6|17433.6|0
1632227420000|2021-09-21 12:30:20|17436.54|17436.54|17436.54|17436.54|17436.54|17436.54|17436.54|17436.54|0
1632227430000|2021-09-21 12:30:30|17437.16|17437.16|17438.28|17438.28|17438.28|17438.28|17437.16|17437.16|0
1632227450000|2021-09-21 12:30:50|17439.71|17439.71|17440.27|17440.27|17440.27|17440.27|17439.71|17439.71|0
1632227530000|2021-09-21 12:32:10|17443.63|17443.63|17442|17442|17443.63|17443.63|17442|17442|0
1632227570000|2021-09-21 12:32:50|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|17441.06|0
1632227630000|2021-09-21 12:33:50|17439.62|17439.62|17439.62|17439.62|17439.62|17439.62|17439.62|17439.62|0
1632227650000|2021-09-21 12:34:10|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|0
1632227660000|2021-09-21 12:34:20|17442.75|17442.75|17443.66|17443.66|17443.66|17443.66|17442.75|17442.75|0
1632227670000|2021-09-21 12:34:30|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|17445.07|0
1632227690000|2021-09-21 12:34:50|17445.98|17445.98|17445.07|17445.07|17445.98|17445.98|17445.07|17445.07|0
1632227700000|2021-09-21 12:35:00|17447.94|17447.94|17452.82|17452.82|17452.82|17452.82|17447.94|17447.94|0
1632227710000|2021-09-21 12:35:10|17453.23|17453.23|17453.23|17453.23|17453.23|17453.23|17453.23|17453.23|0
1632227720000|2021-09-21 12:35:20|17453.78|17453.78|17452.76|17452.76|17453.78|17453.78|17452.76|17452.76|0
1632227740000|2021-09-21 12:35:40|17452.29|17452.29|17450.91|17450.91|17452.29|17452.29|17450.91|17450.91|0
1632227750000|2021-09-21 12:35:50|17450.42|17450.42|17450.42|17450.42|17450.42|17450.42|17450.42|17450.42|0
1632227780000|2021-09-21 12:36:20|17451.36|17451.36|17451.36|17451.36|17451.36|17451.36|17451.36|17451.36|0
1632227790000|2021-09-21 12:36:30|17451.85|17451.85|17451.85|17451.85|17451.85|17451.85|17451.85|17451.85|0
1632227810000|2021-09-21 12:36:50|17453.29|17453.29|17453.29|17453.29|17453.29|17453.29|17453.29|17453.29|0
1632227820000|2021-09-21 12:37:00|17454.72|17454.72|17455.21|17455.21|17455.21|17455.21|17454.72|17454.72|0
1632227830000|2021-09-21 12:37:10|17455.71|17455.71|17455.71|17455.71|17455.71|17455.71|17455.71|17455.71|0
1632227840000|2021-09-21 12:37:20|17457.54|17457.54|17457.54|17457.54|17457.54|17457.54|17457.54|17457.54|0
1632227860000|2021-09-21 12:37:40|17461.52|17461.52|17462.43|17462.43|17462.43|17462.43|17461.52|17461.52|0
1632227880000|2021-09-21 12:38:00|17462.88|17462.88|17462.88|17462.88|17462.88|17462.88|17462.88|17462.88|0
1632227890000|2021-09-21 12:38:10|17463.1|17463.1|17463.1|17463.1|17463.1|17463.1|17463.1|17463.1|0
1632227900000|2021-09-21 12:38:20|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|0
1632227910000|2021-09-21 12:38:30|17463.1|17463.1|17464.01|17464.01|17464.93|17464.93|17463.1|17463.1|0
1632227920000|2021-09-21 12:38:40|17462.58|17462.58|17461.76|17461.76|17462.58|17462.58|17461.76|17461.76|0
1632227930000|2021-09-21 12:38:50|17462.71|17462.71|17463.18|17463.18|17463.18|17463.18|17462.71|17462.71|0
1632227940000|2021-09-21 12:39:00|17462.24|17462.24|17462.73|17462.73|17462.73|17462.73|17462.24|17462.24|0
1632227950000|2021-09-21 12:39:10|17459.87|17459.87|17459.87|17459.87|17459.87|17459.87|17459.87|17459.87|0
1632228000000|2021-09-21 12:40:00|17459.84|17459.84|17463.2|17463.2|17463.2|17463.2|17459.84|17459.84|0
1632228010000|2021-09-21 12:40:10|17464.14|17464.14|17464.61|17464.61|17464.61|17464.61|17464.14|17464.14|0
1632228020000|2021-09-21 12:40:20|17463.8|17463.8|17463.8|17463.8|17463.8|17463.8|17463.8|17463.8|0
1632228060000|2021-09-21 12:41:00|17462.88|17462.88|17462.44|17462.44|17462.88|17462.88|17462.44|17462.44|0
1632228110000|2021-09-21 12:41:50|17463.25|17463.25|17466.12|17466.12|17466.12|17466.12|17463.25|17463.25|0
1632228130000|2021-09-21 12:42:10|17467.79|17467.79|17467.79|17467.79|17467.79|17467.79|17467.79|17467.79|0
1632228140000|2021-09-21 12:42:20|17466.97|17466.97|17465.15|17465.15|17466.97|17466.97|17465.15|17465.15|0
1632228150000|2021-09-21 12:42:30|17465.7|17465.7|17466.62|17466.62|17466.62|17466.62|17465.7|17465.7|0
1632228160000|2021-09-21 12:42:40|17466.12|17466.12|17465.63|17465.63|17466.12|17466.12|17465.63|17465.63|0
1632228180000|2021-09-21 12:43:00|17462.76|17462.76|17461.85|17461.85|17462.76|17462.76|17461.85|17461.85|0
1632228200000|2021-09-21 12:43:20|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|17461.38|0
1632228210000|2021-09-21 12:43:30|17460.88|17460.88|17459.54|17459.54|17461.79|17461.79|17459.54|17459.54|0
1632228240000|2021-09-21 12:44:00|17460.16|17460.16|17460.37|17460.37|17460.37|17460.37|17460.16|17460.16|0
1632228250000|2021-09-21 12:44:10|17460.86|17460.86|17463.17|17463.17|17464.84|17464.84|17460.86|17460.86|0
1632228260000|2021-09-21 12:44:20|17464.8|17464.8|17465.47|17465.47|17465.47|17465.47|17464.8|17464.8|0
1632228270000|2021-09-21 12:44:30|17466.47|17466.47|17473.45|17473.45|17473.45|17473.45|17466.47|17466.47|0
1632228300000|2021-09-21 12:45:00|17474.07|17474.07|17475.06|17475.06|17475.06|17475.06|17474.07|17474.07|0
1632228310000|2021-09-21 12:45:10|17477.93|17477.93|17479.04|17479.04|17479.04|17479.04|17477.93|17477.93|0
1632228320000|2021-09-21 12:45:20|17479.66|17479.66|17479.66|17479.66|17479.66|17479.66|17479.66|17479.66|0
1632228340000|2021-09-21 12:45:40|17480.82|17480.82|17480.82|17480.82|17480.82|17480.82|17480.82|17480.82|0
1632228350000|2021-09-21 12:45:50|17481.64|17481.64|17480.82|17480.82|17481.64|17481.64|17480.82|17480.82|0
1632228410000|2021-09-21 12:46:50|17480.41|17480.41|17480.41|17480.41|17480.41|17480.41|17480.41|17480.41|0
1632228440000|2021-09-21 12:47:20|17480.91|17480.91|17483.95|17483.95|17483.95|17483.95|17480.91|17480.91|0
1632228450000|2021-09-21 12:47:30|17484.45|17484.45|17485.88|17485.88|17485.88|17485.88|17484.45|17484.45|0
1632228460000|2021-09-21 12:47:40|17485.06|17485.06|17485.06|17485.06|17485.06|17485.06|17485.06|17485.06|0
1632228490000|2021-09-21 12:48:10|17484.15|17484.15|17476.91|17476.91|17484.15|17484.15|17476.91|17476.91|0
1632228500000|2021-09-21 12:48:20|17478.73|17478.73|17478.73|17478.73|17478.73|17478.73|17478.73|17478.73|0
1632228520000|2021-09-21 12:48:40|17477.74|17477.74|17477.74|17477.74|17477.74|17477.74|17477.74|17477.74|0
1632228550000|2021-09-21 12:49:10|17477.18|17477.18|17476.63|17476.63|17477.18|17477.18|17476.63|17476.63|0
1632228560000|2021-09-21 12:49:20|17475.81|17475.81|17475.81|17475.81|17475.81|17475.81|17475.81|17475.81|0
1632228600000|2021-09-21 12:50:00|17474.18|17474.18|17470.42|17470.42|17474.18|17474.18|17470.42|17470.42|0
1632228620000|2021-09-21 12:50:20|17469.48|17469.48|17468.51|17468.51|17469.48|17469.48|17467.6|17467.6|0
1632228630000|2021-09-21 12:50:30|17469.42|17469.42|17469.42|17469.42|17469.42|17469.42|17469.42|17469.42|0
1632228650000|2021-09-21 12:50:50|17470.59|17470.59|17470.59|17470.59|17470.59|17470.59|17470.59|17470.59|0
1632228670000|2021-09-21 12:51:10|17469.77|17469.77|17469.22|17469.22|17469.77|17469.77|17469.22|17469.22|0
1632228710000|2021-09-21 12:51:50|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|17471.44|0
1632228720000|2021-09-21 12:52:00|17472.39|17472.39|17473.82|17473.82|17473.82|17473.82|17472.39|17472.39|0
1632228740000|2021-09-21 12:52:20|17474.63|17474.63|17474.63|17474.63|17474.63|17474.63|17474.63|17474.63|0
1632228760000|2021-09-21 12:52:40|17475.63|17475.63|17475.13|17475.13|17475.63|17475.63|17475.13|17475.13|0
1632228780000|2021-09-21 12:53:00|17474.63|17474.63|17474.63|17474.63|17474.63|17474.63|17474.63|17474.63|0
1632228790000|2021-09-21 12:53:10|17473.72|17473.72|17472.95|17472.95|17473.72|17473.72|17472.48|17472.48|0
1632228800000|2021-09-21 12:53:20|17471.27|17471.27|17471.27|17471.27|17471.27|17471.27|17471.27|17471.27|0
1632228810000|2021-09-21 12:53:30|17470.72|17470.72|17468.74|17468.74|17471.07|17471.07|17468.74|17468.74|0
1632228870000|2021-09-21 12:54:30|17467.83|17467.83|17467.83|17467.83|17467.83|17467.83|17467.83|17467.83|0
1632228880000|2021-09-21 12:54:40|17468.74|17468.74|17468.74|17468.74|17468.74|17468.74|17468.74|17468.74|0
1632228890000|2021-09-21 12:54:50|17468.19|17468.19|17468.19|17468.19|17468.19|17468.19|17468.19|17468.19|0
1632228900000|2021-09-21 12:55:00|17466.77|17466.77|17466.3|17466.3|17466.77|17466.77|17466.3|17466.3|0
1632228910000|2021-09-21 12:55:10|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|0
1632228920000|2021-09-21 12:55:20|17466.86|17466.86|17467.36|17467.36|17467.36|17467.36|17466.86|17466.86|0
1632228950000|2021-09-21 12:55:50|17466.54|17466.54|17466.07|17466.07|17466.54|17466.54|17466.07|17466.07|0
1632228960000|2021-09-21 12:56:00|17466.28|17466.28|17466.28|17466.28|17466.28|17466.28|17466.28|17466.28|0
1632228980000|2021-09-21 12:56:20|17467.19|17467.19|17467.19|17467.19|17467.19|17467.19|17467.19|17467.19|0
1632229040000|2021-09-21 12:57:20|17467.75|17467.75|17466.26|17466.26|17469.12|17469.12|17466.26|17466.26|0
1632229050000|2021-09-21 12:57:30|17467.2|17467.2|17467.67|17467.67|17467.67|17467.67|17467.2|17467.2|0
1632229090000|2021-09-21 12:58:10|17467.11|17467.11|17465.99|17465.99|17467.11|17467.11|17465.99|17465.99|0
1632229100000|2021-09-21 12:58:20|17465.44|17465.44|17465.44|17465.44|17465.44|17465.44|17465.44|17465.44|0
1632229120000|2021-09-21 12:58:40|17466.43|17466.43|17466.43|17466.43|17466.43|17466.43|17466.43|17466.43|0
1632229140000|2021-09-21 12:59:00|17466.84|17466.84|17466.34|17466.34|17466.84|17466.84|17466.34|17466.34|0
1632229160000|2021-09-21 12:59:20|17464.52|17464.52|17464.52|17464.52|17464.52|17464.52|17464.52|17464.52|0
1632229180000|2021-09-21 12:59:40|17465.07|17465.07|17462.71|17462.71|17465.07|17465.07|17462.71|17462.71|0
1632229190000|2021-09-21 12:59:50|17463.52|17463.52|17463.53|17463.53|17463.53|17463.53|17462.62|17462.62|0
1632229200000|2021-09-21 13:00:00|17463.08|17463.08|17463.9|17463.9|17463.9|17463.9|17463.08|17463.08|0
1632229220000|2021-09-21 13:00:20|17463.08|17463.08|17463.08|17463.08|17463.08|17463.08|17463.08|17463.08|0
1632229230000|2021-09-21 13:00:30|17462.17|17462.17|17462.17|17462.17|17462.17|17462.17|17462.17|17462.17|0
1632229260000|2021-09-21 13:01:00|17461.35|17461.35|17461.35|17461.35|17461.35|17461.35|17461.35|17461.35|0
1632229290000|2021-09-21 13:01:30|17460.36|17460.36|17460.36|17460.36|17460.36|17460.36|17460.36|17460.36|0
1632229310000|2021-09-21 13:01:50|17461.27|17461.27|17461.27|17461.27|17461.27|17461.27|17461.27|17461.27|0
1632229320000|2021-09-21 13:02:00|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|0
1632229370000|2021-09-21 13:02:50|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|0
1632229400000|2021-09-21 13:03:20|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|17462.19|0
1632229410000|2021-09-21 13:03:30|17463|17463|17463|17463|17463|17463|17463|17463|0
1632229420000|2021-09-21 13:03:40|17463.5|17463.5|17463.5|17463.5|17463.5|17463.5|17463.5|17463.5|0
1632229430000|2021-09-21 13:03:50|17459.2|17459.2|17461.45|17461.45|17461.45|17461.45|17458.59|17458.59|0
1632229450000|2021-09-21 13:04:10|17460.02|17460.02|17460.95|17460.95|17460.95|17460.95|17459.52|17459.52|0
1632229460000|2021-09-21 13:04:20|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|17461.87|0
1632229480000|2021-09-21 13:04:40|17461.05|17461.05|17461.05|17461.05|17461.05|17461.05|17461.05|17461.05|0
1632229500000|2021-09-21 13:05:00|17460.14|17460.14|17460.23|17460.23|17461.05|17461.05|17460.14|17460.14|0
1632229520000|2021-09-21 13:05:20|17459.32|17459.32|17457.89|17457.89|17459.32|17459.32|17457.89|17457.89|0
1632229530000|2021-09-21 13:05:30|17456.46|17456.46|17453.81|17453.81|17456.46|17456.46|17452.08|17452.08|0
1632229580000|2021-09-21 13:06:20|17455.45|17455.45|17455.45|17455.45|17455.45|17455.45|17455.45|17455.45|0
1632229610000|2021-09-21 13:06:50|17454.63|17454.63|17454.63|17454.63|17454.63|17454.63|17453.64|17453.64|0
1632229640000|2021-09-21 13:07:20|17455.79|17455.79|17455.79|17455.79|17455.79|17455.79|17455.79|17455.79|0
1632229660000|2021-09-21 13:07:40|17456.2|17456.2|17456.2|17456.2|17456.2|17456.2|17456.2|17456.2|0
1632229710000|2021-09-21 13:08:30|17456.7|17456.7|17456.7|17456.7|17456.7|17456.7|17456.7|17456.7|0
1632229720000|2021-09-21 13:08:40|17457.61|17457.61|17457.61|17457.61|17457.61|17457.61|17457.61|17457.61|0
1632229730000|2021-09-21 13:08:50|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|17458.11|0
1632229760000|2021-09-21 13:09:20|17458.93|17458.93|17458.72|17458.72|17458.93|17458.93|17458.72|17458.72|0
1632229770000|2021-09-21 13:09:30|17457.81|17457.81|17456.99|17456.99|17457.81|17457.81|17456.99|17456.99|0
1632229780000|2021-09-21 13:09:40|17456.5|17456.5|17456|17456|17456.5|17456.5|17456|17456|0
1632229790000|2021-09-21 13:09:50|17454.37|17454.37|17454.37|17454.37|17454.37|17454.37|17454.37|17454.37|0
1632229800000|2021-09-21 13:10:00|17452.93|17452.93|17451.46|17451.46|17452.93|17452.93|17451.46|17451.46|0
1632229810000|2021-09-21 13:10:10|17450.35|17450.35|17448.94|17448.94|17450.35|17450.35|17448.94|17448.94|0
1632229820000|2021-09-21 13:10:20|17447.51|17447.51|17444.37|17444.37|17447.51|17447.51|17444.37|17444.37|0
1632229830000|2021-09-21 13:10:30|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|0
1632229850000|2021-09-21 13:10:50|17444.48|17444.48|17444.48|17444.48|17444.48|17444.48|17444.48|17444.48|0
1632229860000|2021-09-21 13:11:00|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|17443.05|0
1632229940000|2021-09-21 13:12:20|17442.55|17442.55|17444.04|17444.04|17444.04|17444.04|17442.55|17442.55|0
1632229950000|2021-09-21 13:12:30|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|0
1632229960000|2021-09-21 13:12:40|17445.51|17445.51|17445.51|17445.51|17445.51|17445.51|17445.51|17445.51|0
1632229990000|2021-09-21 13:13:10|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|17444.6|0
1632230000000|2021-09-21 13:13:20|17443.65|17443.65|17442.71|17442.71|17443.65|17443.65|17442.71|17442.71|0
1632230010000|2021-09-21 13:13:30|17442.22|17442.22|17441.4|17441.4|17443.13|17443.13|17441.4|17441.4|0
1632230020000|2021-09-21 13:13:40|17442.31|17442.31|17442.31|17442.31|17442.31|17442.31|17442.31|17442.31|0
1632230060000|2021-09-21 13:14:20|17443.75|17443.75|17443.75|17443.75|17443.75|17443.75|17443.75|17443.75|0
1632230090000|2021-09-21 13:14:50|17443.95|17443.95|17443.95|17443.95|17443.95|17443.95|17443.95|17443.95|0
1632230130000|2021-09-21 13:15:30|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|0
1632230140000|2021-09-21 13:15:40|17445.36|17445.36|17453.39|17453.39|17453.94|17453.94|17445.36|17445.36|0
1632230150000|2021-09-21 13:15:50|17452.83|17452.83|17452.27|17452.27|17452.83|17452.83|17452.27|17452.27|0
1632230160000|2021-09-21 13:16:00|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|17452.72|0
1632230240000|2021-09-21 13:17:20|17452.5|17452.5|17452.5|17452.5|17452.5|17452.5|17452.5|17452.5|0
1632230280000|2021-09-21 13:18:00|17453.93|17453.93|17453.93|17453.93|17453.93|17453.93|17453.93|17453.93|0
1632230290000|2021-09-21 13:18:10|17454.84|17454.84|17455.34|17455.34|17455.34|17455.34|17454.84|17454.84|0
1632230320000|2021-09-21 13:18:40|17455.12|17455.12|17456.03|17456.03|17456.03|17456.03|17455.12|17455.12|0
1632230330000|2021-09-21 13:18:50|17457.66|17457.66|17457.66|17457.66|17457.66|17457.66|17457.66|17457.66|0
1632230340000|2021-09-21 13:19:00|17459.1|17459.1|17460.53|17460.53|17460.53|17460.53|17459.1|17459.1|0
1632230360000|2021-09-21 13:19:20|17461.64|17461.64|17463.08|17463.08|17463.08|17463.08|17461.64|17461.64|0
1632230370000|2021-09-21 13:19:30|17463.57|17463.57|17464.69|17464.69|17464.69|17464.69|17463.57|17463.57|0
1632230380000|2021-09-21 13:19:40|17465.1|17465.1|17466.33|17466.33|17466.33|17466.33|17465.1|17465.1|0
1632230390000|2021-09-21 13:19:50|17465.92|17465.92|17467.95|17467.95|17467.95|17467.95|17465.92|17465.92|0
1632230410000|2021-09-21 13:20:10|17469.77|17469.77|17470.27|17470.27|17470.27|17470.27|17469.77|17469.77|0
1632230430000|2021-09-21 13:20:30|17471.44|17471.44|17472.6|17472.6|17472.6|17472.6|17471.44|17471.44|0
1632230460000|2021-09-21 13:21:00|17475.05|17475.05|17475.05|17475.05|17475.05|17475.05|17475.05|17475.05|0
1632230470000|2021-09-21 13:21:10|17474.23|17474.23|17474.23|17474.23|17474.23|17474.23|17474.23|17474.23|0
1632230490000|2021-09-21 13:21:30|17475.87|17475.87|17475.87|17475.87|17475.87|17475.87|17475.87|17475.87|0
1632230500000|2021-09-21 13:21:40|17476.48|17476.48|17476.48|17476.48|17476.48|17476.48|17476.48|17476.48|0
1632230510000|2021-09-21 13:21:50|17474.85|17474.85|17474.49|17474.49|17474.85|17474.85|17473.94|17473.94|0
1632230520000|2021-09-21 13:22:00|17473.94|17473.94|17474.49|17474.49|17474.49|17474.49|17473.94|17473.94|0
1632230530000|2021-09-21 13:22:10|17473.94|17473.94|17473.94|17473.94|17473.94|17473.94|17473.94|17473.94|0
1632230610000|2021-09-21 13:23:30|17475.96|17475.96|17479.13|17479.13|17479.13|17479.13|17475.96|17475.96|0
1632230620000|2021-09-21 13:23:40|17479.62|17479.62|17481.11|17481.11|17481.11|17481.11|17479.62|17479.62|0
1632230640000|2021-09-21 13:24:00|17481.58|17481.58|17481.58|17481.58|17481.58|17481.58|17481.58|17481.58|0
1632230680000|2021-09-21 13:24:40|17482.2|17482.2|17482.2|17482.2|17482.2|17482.2|17482.2|17482.2|0
1632230700000|2021-09-21 13:25:00|17481.29|17481.29|17482.4|17482.4|17482.4|17482.4|17481.29|17481.29|0
1632230710000|2021-09-21 13:25:10|17483.39|17483.39|17483.39|17483.39|17483.39|17483.39|17483.39|17483.39|0
1632230770000|2021-09-21 13:26:10|17481.9|17481.9|17481.9|17481.9|17481.9|17481.9|17481.9|17481.9|0
1632230800000|2021-09-21 13:26:40|17478.89|17478.89|17478.01|17478.01|17478.89|17478.89|17478.01|17478.01|0
1632230820000|2021-09-21 13:27:00|17476.89|17476.89|17475.98|17475.98|17476.89|17476.89|17475.98|17475.98|0
1632230840000|2021-09-21 13:27:20|17477.41|17477.41|17485.38|17485.38|17485.38|17485.38|17477.41|17477.41|0
1632230850000|2021-09-21 13:27:30|17486.29|17486.29|17486.29|17486.29|17486.29|17486.29|17486.29|17486.29|0
1632230860000|2021-09-21 13:27:40|17487.11|17487.11|17496.09|17496.09|17496.09|17496.09|17487.11|17487.11|0
1632230880000|2021-09-21 13:28:00|17496.65|17496.65|17496.65|17496.65|17496.65|17496.65|17496.65|17496.65|0
1632230890000|2021-09-21 13:28:10|17497.56|17497.56|17497.56|17497.56|17497.56|17497.56|17497.56|17497.56|0
1632230900000|2021-09-21 13:28:20|17498.73|17498.73|17505.98|17505.98|17505.98|17505.98|17498.73|17498.73|0
1632230910000|2021-09-21 13:28:30|17508.85|17508.85|17508.03|17508.03|17508.85|17508.85|17508.03|17508.03|0
1632230920000|2021-09-21 13:28:40|17508.59|17508.59|17510.08|17510.08|17510.58|17510.58|17508.59|17508.59|0
1632230950000|2021-09-21 13:29:10|17510.53|17510.53|17510.53|17510.53|17510.53|17510.53|17510.53|17510.53|0
1632230980000|2021-09-21 13:29:40|17509.61|17509.61|17509.61|17509.61|17509.61|17509.61|17509.61|17509.61|0
1632230990000|2021-09-21 13:29:50|17511.1|17511.1|17511.1|17511.1|17511.1|17511.1|17511.1|17511.1|0
1632231000000|2021-09-21 13:30:00|17509.67|17509.67|17509.67|17509.67|17509.67|17509.67|17509.67|17509.67|0
1632231010000|2021-09-21 13:30:10|17509.2|17509.2|17508.28|17508.28|17509.2|17509.2|17508.28|17508.28|0
1632231020000|2021-09-21 13:30:20|17508.84|17508.84|17507.25|17507.25|17508.84|17508.84|17507.25|17507.25|0
1632231030000|2021-09-21 13:30:30|17508.25|17508.25|17508.66|17508.66|17509.16|17509.16|17508.25|17508.25|0
1632231050000|2021-09-21 13:30:50|17507.17|17507.17|17507.17|17507.17|17507.17|17507.17|17507.17|17507.17|0
1632231060000|2021-09-21 13:31:00|17509.08|17509.08|17505.25|17505.25|17509.08|17509.08|17505.25|17505.25|0
1632231070000|2021-09-21 13:31:10|17504.26|17504.26|17503.09|17503.09|17504.26|17504.26|17503.09|17503.09|0
1632231080000|2021-09-21 13:31:20|17502.6|17502.6|17502.6|17502.6|17502.6|17502.6|17502.6|17502.6|0
1632231090000|2021-09-21 13:31:30|17501.98|17501.98|17501.51|17501.51|17501.98|17501.98|17501.51|17501.51|0
1632231100000|2021-09-21 13:31:40|17501.31|17501.31|17497.03|17497.03|17501.31|17501.31|17497.03|17497.03|0
1632231110000|2021-09-21 13:31:50|17495.13|17495.13|17490.54|17490.54|17495.13|17495.13|17490.54|17490.54|0
1632231130000|2021-09-21 13:32:10|17490.21|17490.21|17498.81|17498.81|17498.81|17498.81|17490.21|17490.21|0
1632231140000|2021-09-21 13:32:20|17500.74|17500.74|17510.83|17510.83|17510.83|17510.83|17500.74|17500.74|0
1632231150000|2021-09-21 13:32:30|17510.27|17510.27|17505|17505|17510.27|17510.27|17505|17505|0
1632231160000|2021-09-21 13:32:40|17503.32|17503.32|17503.79|17503.79|17503.79|17503.79|17502.36|17502.36|0
1632231180000|2021-09-21 13:33:00|17502.97|17502.97|17493.11|17493.11|17502.97|17502.97|17493.11|17493.11|0
1632231190000|2021-09-21 13:33:10|17491.67|17491.67|17491.67|17491.67|17491.67|17491.67|17491.67|17491.67|0
1632231200000|2021-09-21 13:33:20|17490.86|17490.86|17490.86|17490.86|17490.86|17490.86|17490.86|17490.86|0
1632231210000|2021-09-21 13:33:30|17491.41|17491.41|17491.41|17491.41|17491.41|17491.41|17491.41|17491.41|0
1632231230000|2021-09-21 13:33:50|17492.85|17492.85|17492.85|17492.85|17492.85|17492.85|17492.85|17492.85|0
1632231240000|2021-09-21 13:34:00|17491.41|17491.41|17490.88|17490.88|17491.41|17491.41|17487.83|17487.83|0
1632231260000|2021-09-21 13:34:20|17489.96|17489.96|17492.61|17492.61|17492.61|17492.61|17489.96|17489.96|0
1632231280000|2021-09-21 13:34:40|17493.1|17493.1|17499.62|17499.62|17499.62|17499.62|17493.1|17493.1|0
1632231300000|2021-09-21 13:35:00|17500.09|17500.09|17507.12|17507.12|17507.12|17507.12|17500.09|17500.09|0
1632231310000|2021-09-21 13:35:10|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|0
1632231320000|2021-09-21 13:35:20|17506|17506|17506|17506|17506|17506|17506|17506|0
1632231330000|2021-09-21 13:35:30|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|0
1632231340000|2021-09-21 13:35:40|17510.7|17510.7|17516.42|17516.42|17516.42|17516.42|17510.7|17510.7|0
1632231350000|2021-09-21 13:35:50|17519.24|17519.24|17523.68|17523.68|17523.68|17523.68|17519.24|17519.24|0
1632231370000|2021-09-21 13:36:10|17524.71|17524.71|17527.06|17527.06|17527.06|17527.06|17524.71|17524.71|0
1632231380000|2021-09-21 13:36:20|17524.24|17524.24|17517.69|17517.69|17524.24|17524.24|17517.69|17517.69|0
1632231400000|2021-09-21 13:36:40|17516.47|17516.47|17515.38|17515.38|17516.47|17516.47|17515.38|17515.38|0
1632231410000|2021-09-21 13:36:50|17514.88|17514.88|17514.07|17514.07|17514.88|17514.88|17514.07|17514.07|0
1632231420000|2021-09-21 13:37:00|17513.6|17513.6|17514.15|17514.15|17514.15|17514.15|17513.6|17513.6|0
1632231430000|2021-09-21 13:37:10|17513.04|17513.04|17524.33|17524.33|17524.33|17524.33|17511.21|17511.21|0
1632231440000|2021-09-21 13:37:20|17525.44|17525.44|17524.65|17524.65|17526.88|17526.88|17524.65|17524.65|0
1632231460000|2021-09-21 13:37:40|17523.53|17523.53|17524.84|17524.84|17524.84|17524.84|17523.53|17523.53|0
1632231470000|2021-09-21 13:37:50|17528.13|17528.13|17528.57|17528.57|17528.57|17528.57|17528.13|17528.13|0
1632231490000|2021-09-21 13:38:10|17531.44|17531.44|17532.87|17532.87|17532.87|17532.87|17531.44|17531.44|0
1632231500000|2021-09-21 13:38:20|17533.32|17533.32|17535.61|17535.61|17535.61|17535.61|17533.32|17533.32|0
1632231510000|2021-09-21 13:38:30|17537.44|17537.44|17537.44|17537.44|17537.44|17537.44|17537.44|17537.44|0
1632231520000|2021-09-21 13:38:40|17538.87|17538.87|17541.66|17541.66|17541.66|17541.66|17538.87|17538.87|0
1632231530000|2021-09-21 13:38:50|17541.88|17541.88|17545.15|17545.15|17545.15|17545.15|17541.88|17541.88|0
1632231540000|2021-09-21 13:39:00|17543.48|17543.48|17542.66|17542.66|17543.48|17543.48|17542.66|17542.66|0
1632231550000|2021-09-21 13:39:10|17544.49|17544.49|17544.98|17544.98|17544.98|17544.98|17544.49|17544.49|0
1632231560000|2021-09-21 13:39:20|17545.45|17545.45|17545.45|17545.45|17545.45|17545.45|17545.45|17545.45|0
1632231570000|2021-09-21 13:39:30|17545.95|17545.95|17545.04|17545.04|17545.95|17545.95|17545.04|17545.04|0
1632231580000|2021-09-21 13:39:40|17544.81|17544.81|17544|17544|17544.81|17544.81|17544|17544|0
1632231590000|2021-09-21 13:39:50|17543.18|17543.18|17541.68|17541.68|17543.18|17543.18|17541.68|17541.68|0
1632231610000|2021-09-21 13:40:10|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|17538.03|0
1632231620000|2021-09-21 13:40:20|17537.03|17537.03|17537.03|17537.03|17537.03|17537.03|17537.03|17537.03|0
1632231630000|2021-09-21 13:40:30|17537.95|17537.95|17537.95|17537.95|17537.95|17537.95|17537.95|17537.95|0
1632231660000|2021-09-21 13:41:00|17535.21|17535.21|17536.12|17536.12|17536.12|17536.12|17535.21|17535.21|0
1632231670000|2021-09-21 13:41:10|17530.43|17530.43|17527.47|17527.47|17530.43|17530.43|17527.47|17527.47|0
1632231680000|2021-09-21 13:41:20|17525.98|17525.98|17524.95|17524.95|17525.98|17525.98|17524.95|17524.95|0
1632231690000|2021-09-21 13:41:30|17523.79|17523.79|17520.52|17520.52|17523.79|17523.79|17520.52|17520.52|0
1632231700000|2021-09-21 13:41:40|17519.09|17519.09|17514.17|17514.17|17519.09|17519.09|17514.17|17514.17|0
1632231710000|2021-09-21 13:41:50|17512.54|17512.54|17512.54|17512.54|17512.54|17512.54|17512.54|17512.54|0
1632231720000|2021-09-21 13:42:00|17512.13|17512.13|17512.13|17512.13|17512.13|17512.13|17512.13|17512.13|0
1632231730000|2021-09-21 13:42:10|17511.19|17511.19|17512.5|17512.5|17512.5|17512.5|17509.75|17509.75|0
1632231740000|2021-09-21 13:42:20|17511.69|17511.69|17511.69|17511.69|17511.69|17511.69|17511.69|17511.69|0
1632231750000|2021-09-21 13:42:30|17509.46|17509.46|17498.92|17498.92|17509.46|17509.46|17497.09|17497.09|0
1632231770000|2021-09-21 13:42:50|17501.66|17501.66|17503.58|17503.58|17504.14|17504.14|17500.74|17500.74|0
1632231780000|2021-09-21 13:43:00|17505.41|17505.41|17506.39|17506.39|17508.67|17508.67|17505.41|17505.41|0
1632231790000|2021-09-21 13:43:10|17505.27|17505.27|17505.27|17505.27|17505.27|17505.27|17505.27|17505.27|0
1632231810000|2021-09-21 13:43:30|17505.05|17505.05|17500.22|17500.22|17505.05|17505.05|17500.22|17500.22|0
1632231840000|2021-09-21 13:44:00|17500.01|17500.01|17495.27|17495.27|17500.01|17500.01|17492.98|17492.98|0
1632231850000|2021-09-21 13:44:10|17497.1|17497.1|17505.2|17505.2|17505.2|17505.2|17497.1|17497.1|0
1632231860000|2021-09-21 13:44:20|17505.4|17505.4|17505.62|17505.62|17505.62|17505.62|17505.4|17505.4|0
1632231870000|2021-09-21 13:44:30|17506.62|17506.62|17514.2|17514.2|17514.2|17514.2|17506.62|17506.62|0
1632231890000|2021-09-21 13:44:50|17515.32|17515.32|17518.26|17518.26|17518.26|17518.26|17515.32|17515.32|0
1632231900000|2021-09-21 13:45:00|17519.25|17519.25|17520.37|17520.37|17520.37|17520.37|17519.25|17519.25|0
1632231910000|2021-09-21 13:45:10|17520.86|17520.86|17520.86|17520.86|17520.86|17520.86|17520.86|17520.86|0
1632231920000|2021-09-21 13:45:20|17521.42|17521.42|17520.43|17520.43|17522.66|17522.66|17520.43|17520.43|0
1632231940000|2021-09-21 13:45:40|17521.34|17521.34|17528.93|17528.93|17528.93|17528.93|17521.34|17521.34|0
1632231950000|2021-09-21 13:45:50|17530.1|17530.1|17530.55|17530.55|17530.55|17530.55|17530.1|17530.1|0
1632231960000|2021-09-21 13:46:00|17531.1|17531.1|17529.69|17529.69|17531.1|17531.1|17529.69|17529.69|0
1632231970000|2021-09-21 13:46:10|17535.41|17535.41|17534.63|17534.63|17535.41|17535.41|17534.63|17534.63|0
1632231980000|2021-09-21 13:46:20|17536.26|17536.26|17536.26|17536.26|17536.26|17536.26|17536.26|17536.26|0
1632231990000|2021-09-21 13:46:30|17537.67|17537.67|17537.67|17537.67|17537.67|17537.67|17537.67|17537.67|0
1632232000000|2021-09-21 13:46:40|17538.59|17538.59|17538.59|17538.59|17538.59|17538.59|17538.59|17538.59|0
1632232010000|2021-09-21 13:46:50|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|17539.5|0
1632232020000|2021-09-21 13:47:00|17538.09|17538.09|17536.77|17536.77|17538.09|17538.09|17536.77|17536.77|0
1632232030000|2021-09-21 13:47:10|17534.95|17534.95|17539.75|17539.75|17539.75|17539.75|17534.95|17534.95|0
1632232040000|2021-09-21 13:47:20|17538.83|17538.83|17538.02|17538.02|17538.83|17538.83|17538.02|17538.02|0
1632232050000|2021-09-21 13:47:30|17538.83|17538.83|17538.83|17538.83|17538.83|17538.83|17538.83|17538.83|0
1632232080000|2021-09-21 13:48:00|17541.08|17541.08|17545.74|17545.74|17545.74|17545.74|17541.08|17541.08|0
1632232100000|2021-09-21 13:48:20|17546.85|17546.85|17546.85|17546.85|17546.85|17546.85|17546.85|17546.85|0
1632232110000|2021-09-21 13:48:30|17547.79|17547.79|17552.56|17552.56|17552.56|17552.56|17547.79|17547.79|0
1632232120000|2021-09-21 13:48:40|17553.73|17553.73|17555.58|17555.58|17555.58|17555.58|17553.73|17553.73|0
1632232130000|2021-09-21 13:48:50|17555.03|17555.03|17555.03|17555.03|17555.03|17555.03|17555.03|17555.03|0
1632232140000|2021-09-21 13:49:00|17554.47|17554.47|17554.47|17554.47|17554.47|17554.47|17554.47|17554.47|0
1632232160000|2021-09-21 13:49:20|17553.35|17553.35|17553.35|17553.35|17553.35|17553.35|17553.35|17553.35|0
1632232170000|2021-09-21 13:49:30|17555.18|17555.18|17554.98|17554.98|17555.18|17555.18|17554.07|17554.07|0
1632232180000|2021-09-21 13:49:40|17554.07|17554.07|17554.88|17554.88|17554.88|17554.88|17554.07|17554.07|0
1632232210000|2021-09-21 13:50:10|17554.41|17554.41|17558.02|17558.02|17558.94|17558.94|17554.41|17554.41|0
1632232220000|2021-09-21 13:50:20|17560.25|17560.25|17569.4|17569.4|17570.76|17570.76|17560.25|17560.25|0
1632232240000|2021-09-21 13:50:40|17568.49|17568.49|17568.49|17568.49|17568.49|17568.49|17568.49|17568.49|0
1632232250000|2021-09-21 13:50:50|17567.58|17567.58|17566.76|17566.76|17567.58|17567.58|17566.76|17566.76|0
1632232260000|2021-09-21 13:51:00|17565.85|17565.85|17563.38|17563.38|17565.85|17565.85|17563.38|17563.38|0
1632232270000|2021-09-21 13:51:10|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|17562.83|0
1632232290000|2021-09-21 13:51:30|17562.6|17562.6|17562.6|17562.6|17562.6|17562.6|17562.6|17562.6|0
1632232300000|2021-09-21 13:51:40|17562.05|17562.05|17549.41|17549.41|17562.05|17562.05|17549.41|17549.41|0
1632232310000|2021-09-21 13:51:50|17549.19|17549.19|17547.55|17547.55|17549.19|17549.19|17547.55|17547.55|0
1632232330000|2021-09-21 13:52:10|17548.37|17548.37|17548.37|17548.37|17548.37|17548.37|17548.37|17548.37|0
1632232340000|2021-09-21 13:52:20|17552.58|17552.58|17552.8|17552.8|17552.8|17552.8|17552.58|17552.58|0
1632232350000|2021-09-21 13:52:30|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|17554.29|0
1632232360000|2021-09-21 13:52:40|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|0
1632232380000|2021-09-21 13:53:00|17554.61|17554.61|17552.48|17552.48|17554.61|17554.61|17552.48|17552.48|0
1632232390000|2021-09-21 13:53:10|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|17551.54|0
1632232400000|2021-09-21 13:53:20|17550.63|17550.63|17550.63|17550.63|17550.63|17550.63|17550.63|17550.63|0
1632232410000|2021-09-21 13:53:30|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|17550.13|0
1632232420000|2021-09-21 13:53:40|17549.66|17549.66|17549.66|17549.66|17549.66|17549.66|17549.66|17549.66|0
1632232430000|2021-09-21 13:53:50|17550.16|17550.16|17552.3|17552.3|17552.3|17552.3|17550.16|17550.16|0
1632232440000|2021-09-21 13:54:00|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|17551.39|0
1632232460000|2021-09-21 13:54:20|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|17550.27|0
1632232470000|2021-09-21 13:54:30|17546.19|17546.19|17543.24|17543.24|17546.19|17546.19|17542.77|17542.77|0
1632232480000|2021-09-21 13:54:40|17541.41|17541.41|17543.14|17543.14|17543.14|17543.14|17541.41|17541.41|0
1632232500000|2021-09-21 13:55:00|17542.15|17542.15|17542.15|17542.15|17542.15|17542.15|17542.15|17542.15|0
1632232510000|2021-09-21 13:55:10|17542.64|17542.64|17543.46|17543.46|17543.46|17543.46|17542.64|17542.64|0
1632232520000|2021-09-21 13:55:20|17542.96|17542.96|17544.28|17544.28|17544.28|17544.28|17542.96|17542.96|0
1632232530000|2021-09-21 13:55:30|17545.09|17545.09|17544.48|17544.48|17545.09|17545.09|17543.36|17543.36|0
1632232550000|2021-09-21 13:55:50|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|17544.95|0
1632232560000|2021-09-21 13:56:00|17545.86|17545.86|17545.66|17545.66|17545.86|17545.86|17545.66|17545.66|0
1632232570000|2021-09-21 13:56:10|17543.83|17543.83|17541.17|17541.17|17543.83|17543.83|17541.17|17541.17|0
1632232600000|2021-09-21 13:56:40|17540.7|17540.7|17540.7|17540.7|17540.7|17540.7|17540.7|17540.7|0
1632232610000|2021-09-21 13:56:50|17541.64|17541.64|17540.82|17540.82|17541.64|17541.64|17540.82|17540.82|0
1632232620000|2021-09-21 13:57:00|17534.58|17534.58|17534.44|17534.44|17535.26|17535.26|17534.44|17534.44|0
1632232630000|2021-09-21 13:57:10|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|17535.26|0
1632232640000|2021-09-21 13:57:20|17535.73|17535.73|17534.79|17534.79|17535.73|17535.73|17534.79|17534.79|0
1632232660000|2021-09-21 13:57:40|17535.61|17535.61|17531.95|17531.95|17536.19|17536.19|17531.95|17531.95|0
1632232670000|2021-09-21 13:57:50|17531.75|17531.75|17529.02|17529.02|17531.75|17531.75|17529.02|17529.02|0
1632232680000|2021-09-21 13:58:00|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|0
1632232690000|2021-09-21 13:58:10|17525|17525|17525|17525|17525|17525|17525|17525|0
1632232710000|2021-09-21 13:58:30|17520.43|17520.43|17516.07|17516.07|17520.43|17520.43|17516.07|17516.07|0
1632232720000|2021-09-21 13:58:40|17515.6|17515.6|17508.23|17508.23|17515.6|17515.6|17508.23|17508.23|0
1632232750000|2021-09-21 13:59:10|17507.07|17507.07|17507.07|17507.07|17507.07|17507.07|17507.07|17507.07|0
1632232760000|2021-09-21 13:59:20|17507.57|17507.57|17509.83|17509.83|17510.54|17510.54|17507.57|17507.57|0
1632232770000|2021-09-21 13:59:30|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|17508.4|0
1632232780000|2021-09-21 13:59:40|17510.03|17510.03|17521.94|17521.94|17521.94|17521.94|17510.03|17510.03|0
1632232800000|2021-09-21 14:00:00|17522.88|17522.88|17524.11|17524.11|17529.19|17529.19|17522.88|17522.88|0
1632232820000|2021-09-21 14:00:20|17523.67|17523.67|17520.83|17520.83|17523.67|17523.67|17520.01|17520.01|0
1632232830000|2021-09-21 14:00:30|17519.4|17519.4|17519.4|17519.4|17519.4|17519.4|17519.4|17519.4|0
1632232860000|2021-09-21 14:01:00|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|0
1632232870000|2021-09-21 14:01:10|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|17517.44|0
1632232880000|2021-09-21 14:01:20|17516.77|17516.77|17517.24|17517.24|17517.24|17517.24|17516.77|17516.77|0
1632232890000|2021-09-21 14:01:30|17518.65|17518.65|17518.18|17518.18|17518.65|17518.65|17518.18|17518.18|0
1632232900000|2021-09-21 14:01:40|17516.77|17516.77|17515.13|17515.13|17516.77|17516.77|17515.13|17515.13|0
1632232910000|2021-09-21 14:01:50|17516.89|17516.89|17516.89|17516.89|17516.89|17516.89|17516.89|17516.89|0
1632232930000|2021-09-21 14:02:10|17517.39|17517.39|17517.39|17517.39|17517.39|17517.39|17517.39|17517.39|0
1632232960000|2021-09-21 14:02:40|17514.65|17514.65|17512.72|17512.72|17514.65|17514.65|17512.72|17512.72|0
1632232970000|2021-09-21 14:02:50|17511.77|17511.77|17507.12|17507.12|17511.77|17511.77|17507.12|17507.12|0
1632232980000|2021-09-21 14:03:00|17507.68|17507.68|17511.48|17511.48|17511.48|17511.48|17507.68|17507.68|0
1632232990000|2021-09-21 14:03:10|17512.3|17512.3|17512.3|17512.3|17512.3|17512.3|17512.3|17512.3|0
1632233000000|2021-09-21 14:03:20|17513.21|17513.21|17506.67|17506.67|17513.21|17513.21|17506.67|17506.67|0
1632233020000|2021-09-21 14:03:40|17505.24|17505.24|17505.24|17505.24|17505.24|17505.24|17505.24|17505.24|0
1632233040000|2021-09-21 14:04:00|17506.67|17506.67|17507.14|17507.14|17507.64|17507.64|17506.67|17506.67|0
1632233090000|2021-09-21 14:04:50|17508.57|17508.57|17516.57|17516.57|17516.57|17516.57|17508.57|17508.57|0
1632233100000|2021-09-21 14:05:00|17518|17518|17518.91|17518.91|17518.91|17518.91|17518|17518|0
1632233120000|2021-09-21 14:05:20|17518.47|17518.47|17512.92|17512.92|17518.47|17518.47|17512.92|17512.92|0
1632233130000|2021-09-21 14:05:30|17513.13|17513.13|17513.13|17513.13|17513.68|17513.68|17513.13|17513.13|0
1632233140000|2021-09-21 14:05:40|17510.68|17510.68|17509.26|17509.26|17510.68|17510.68|17508.79|17508.79|0
1632233150000|2021-09-21 14:05:50|17510.9|17510.9|17510.9|17510.9|17510.9|17510.9|17510.9|17510.9|0
1632233210000|2021-09-21 14:06:50|17506.4|17506.4|17506.4|17506.4|17506.4|17506.4|17506.4|17506.4|0
1632233230000|2021-09-21 14:07:10|17505.58|17505.58|17506.14|17506.14|17506.14|17506.14|17505.58|17505.58|0
1632233270000|2021-09-21 14:07:50|17506.96|17506.96|17510.41|17510.41|17510.41|17510.41|17506.96|17506.96|0
1632233280000|2021-09-21 14:08:00|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|0
1632233300000|2021-09-21 14:08:20|17507.32|17507.32|17507.32|17507.32|17507.32|17507.32|17507.32|17507.32|0
1632233310000|2021-09-21 14:08:30|17506.5|17506.5|17507.41|17507.41|17507.41|17507.41|17506.5|17506.5|0
1632233340000|2021-09-21 14:09:00|17507.19|17507.19|17504.41|17504.41|17507.19|17507.19|17504.41|17504.41|0
1632233350000|2021-09-21 14:09:10|17503.91|17503.91|17504.41|17504.41|17504.41|17504.41|17503.91|17503.91|0
1632233360000|2021-09-21 14:09:20|17505.23|17505.23|17505.23|17505.23|17505.23|17505.23|17505.23|17505.23|0
1632233370000|2021-09-21 14:09:30|17504.11|17504.11|17504.67|17504.67|17504.67|17504.67|17504.11|17504.11|0
1632233380000|2021-09-21 14:09:40|17503.85|17503.85|17502.27|17502.27|17503.85|17503.85|17502.27|17502.27|0
1632233390000|2021-09-21 14:09:50|17502.47|17502.47|17502.47|17502.47|17502.47|17502.47|17502.47|17502.47|0
1632233400000|2021-09-21 14:10:00|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|17501.66|0
1632233410000|2021-09-21 14:10:10|17501.86|17501.86|17506.16|17506.16|17506.16|17506.16|17501.86|17501.86|0
1632233420000|2021-09-21 14:10:20|17506.98|17506.98|17507.92|17507.92|17507.92|17507.92|17506.98|17506.98|0
1632233430000|2021-09-21 14:10:30|17508.41|17508.41|17508.41|17508.41|17508.41|17508.41|17508.41|17508.41|0
1632233450000|2021-09-21 14:10:50|17507.92|17507.92|17506.72|17506.72|17507.92|17507.92|17506.72|17506.72|0
1632233460000|2021-09-21 14:11:00|17506.16|17506.16|17505.67|17505.67|17506.16|17506.16|17505.67|17505.67|0
1632233470000|2021-09-21 14:11:10|17502.93|17502.93|17502.93|17502.93|17502.93|17502.93|17502.93|17502.93|0
1632233480000|2021-09-21 14:11:20|17503.42|17503.42|17503.42|17503.42|17503.42|17503.42|17503.42|17503.42|0
1632233490000|2021-09-21 14:11:30|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|17499.12|0
1632233500000|2021-09-21 14:11:40|17497.77|17497.77|17496.84|17496.84|17497.77|17497.77|17495.01|17495.01|0
1632233510000|2021-09-21 14:11:50|17495.35|17495.35|17494.14|17494.14|17495.35|17495.35|17494.14|17494.14|0
1632233520000|2021-09-21 14:12:00|17493.2|17493.2|17494.58|17494.58|17494.58|17494.58|17493.2|17493.2|0
1632233550000|2021-09-21 14:12:30|17492.13|17492.13|17491.01|17491.01|17492.13|17492.13|17491.01|17491.01|0
1632233560000|2021-09-21 14:12:40|17490.57|17490.57|17490.57|17490.57|17490.57|17490.57|17490.57|17490.57|0
1632233580000|2021-09-21 14:13:00|17491.38|17491.38|17491.38|17491.38|17491.38|17491.38|17490.47|17490.47|0
1632233600000|2021-09-21 14:13:20|17491.88|17491.88|17492.38|17492.38|17492.38|17492.38|17491.88|17491.88|0
1632233610000|2021-09-21 14:13:30|17495.95|17495.95|17496.91|17496.91|17496.91|17496.91|17495.95|17495.95|0
1632233630000|2021-09-21 14:13:50|17497.36|17497.36|17497.36|17497.36|17497.36|17497.36|17497.36|17497.36|0
1632233640000|2021-09-21 14:14:00|17496.54|17496.54|17496.54|17496.54|17496.54|17496.54|17496.54|17496.54|0
1632233650000|2021-09-21 14:14:10|17497.46|17497.46|17497.46|17497.46|17497.46|17497.46|17497.46|17497.46|0
1632233660000|2021-09-21 14:14:20|17499.09|17499.09|17499.91|17499.91|17499.91|17499.91|17499.09|17499.09|0
1632233670000|2021-09-21 14:14:30|17500.38|17500.38|17505.13|17505.13|17505.13|17505.13|17500.38|17500.38|0
1632233680000|2021-09-21 14:14:40|17505.54|17505.54|17501.64|17501.64|17505.54|17505.54|17501.64|17501.64|0
1632233700000|2021-09-21 14:15:00|17503.52|17503.52|17502.71|17502.71|17503.52|17503.52|17502.71|17502.71|0
1632233710000|2021-09-21 14:15:10|17502.93|17502.93|17503.84|17503.84|17503.84|17503.84|17502.93|17502.93|0
1632233720000|2021-09-21 14:15:20|17505.01|17505.01|17506.53|17506.53|17506.73|17506.73|17505.01|17505.01|0
1632233730000|2021-09-21 14:15:30|17506.12|17506.12|17506.12|17506.12|17506.12|17506.12|17506.12|17506.12|0
1632233750000|2021-09-21 14:15:50|17505.44|17505.44|17506.08|17506.08|17506.55|17506.55|17505.44|17505.44|0
1632233760000|2021-09-21 14:16:00|17505.61|17505.61|17497.16|17497.16|17505.61|17505.61|17497.16|17497.16|0
1632233770000|2021-09-21 14:16:10|17496.75|17496.75|17491.62|17491.62|17496.75|17496.75|17491.62|17491.62|0
1632233790000|2021-09-21 14:16:30|17490.18|17490.18|17490.18|17490.18|17490.18|17490.18|17490.18|17490.18|0
1632233800000|2021-09-21 14:16:40|17490.41|17490.41|17490.41|17490.41|17490.41|17490.41|17490.41|17490.41|0
1632233810000|2021-09-21 14:16:50|17489.59|17489.59|17490.01|17490.01|17491.29|17491.29|17489.59|17489.59|0
1632233820000|2021-09-21 14:17:00|17489.09|17489.09|17485.26|17485.26|17489.09|17489.09|17485.26|17485.26|0
1632233840000|2021-09-21 14:17:20|17484.09|17484.09|17484.56|17484.56|17484.56|17484.56|17484.09|17484.09|0
1632233930000|2021-09-21 14:18:50|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|17482.74|17482.74|0
1632233960000|2021-09-21 14:19:20|17484.15|17484.15|17483.15|17483.15|17484.15|17484.15|17483.15|17483.15|0
1632233970000|2021-09-21 14:19:30|17484.07|17484.07|17484.07|17484.07|17484.07|17484.07|17484.07|17484.07|0
1632233990000|2021-09-21 14:19:50|17486.93|17486.93|17487.35|17487.35|17488.66|17488.66|17486.93|17486.93|0
1632234000000|2021-09-21 14:20:00|17486.44|17486.44|17482.05|17482.05|17486.44|17486.44|17482.05|17482.05|0
1632234010000|2021-09-21 14:20:10|17482.28|17482.28|17482.28|17482.28|17482.28|17482.28|17481.46|17481.46|0
1632234030000|2021-09-21 14:20:30|17482.83|17482.83|17482.83|17482.83|17482.83|17482.83|17482.83|17482.83|0
1632234040000|2021-09-21 14:20:40|17484.27|17484.27|17484.27|17484.27|17484.27|17484.27|17484.27|17484.27|0
1632234050000|2021-09-21 14:20:50|17484.49|17484.49|17484.49|17484.49|17484.49|17484.49|17484.49|17484.49|0
1632234070000|2021-09-21 14:21:10|17485.48|17485.48|17484.57|17484.57|17485.98|17485.98|17484.57|17484.57|0
1632234090000|2021-09-21 14:21:30|17485.59|17485.59|17485.38|17485.38|17485.59|17485.59|17485.38|17485.38|0
1632234110000|2021-09-21 14:21:50|17483.75|17483.75|17482.02|17482.02|17483.75|17483.75|17482.02|17482.02|0
1632234120000|2021-09-21 14:22:00|17482.93|17482.93|17481.5|17481.5|17482.93|17482.93|17481.5|17481.5|0
1632234130000|2021-09-21 14:22:10|17480.61|17480.61|17483.19|17483.19|17483.19|17483.19|17480.61|17480.61|0
1632234140000|2021-09-21 14:22:20|17484.01|17484.01|17483.8|17483.8|17484.01|17484.01|17483.8|17483.8|0
1632234200000|2021-09-21 14:23:20|17484.92|17484.92|17484.01|17484.01|17486.3|17486.3|17484.01|17484.01|0
1632234210000|2021-09-21 14:23:30|17483.46|17483.46|17482.54|17482.54|17483.46|17483.46|17482.54|17482.54|0
1632234230000|2021-09-21 14:23:50|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|17483.46|0
1632234240000|2021-09-21 14:24:00|17482.9|17482.9|17482.9|17482.9|17482.9|17482.9|17482.9|17482.9|0
1632234250000|2021-09-21 14:24:10|17481.41|17481.41|17478.74|17478.74|17481.41|17481.41|17478.74|17478.74|0
1632234260000|2021-09-21 14:24:20|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|17478.12|0
1632234270000|2021-09-21 14:24:30|17476.69|17476.69|17477.6|17477.6|17477.6|17477.6|17476.69|17476.69|0
1632234280000|2021-09-21 14:24:40|17476.49|17476.49|17474.86|17474.86|17476.49|17476.49|17474.86|17474.86|0
1632234290000|2021-09-21 14:24:50|17475.3|17475.3|17475.3|17475.3|17475.3|17475.3|17475.3|17475.3|0
1632234300000|2021-09-21 14:25:00|17476.29|17476.29|17476.2|17476.2|17477.11|17477.11|17476.2|17476.2|0
1632234320000|2021-09-21 14:25:20|17477.11|17477.11|17477.11|17477.11|17477.11|17477.11|17477.11|17477.11|0
1632234330000|2021-09-21 14:25:30|17476.2|17476.2|17476.2|17476.2|17476.2|17476.2|17476.2|17476.2|0
1632234340000|2021-09-21 14:25:40|17475.53|17475.53|17475.3|17475.3|17475.53|17475.53|17475.3|17475.3|0
1632234370000|2021-09-21 14:26:10|17477.65|17477.65|17480.16|17480.16|17480.16|17480.16|17477.65|17477.65|0
1632234380000|2021-09-21 14:26:20|17480.57|17480.57|17482.62|17482.62|17482.62|17482.62|17480.57|17480.57|0
1632234390000|2021-09-21 14:26:30|17482.21|17482.21|17482.01|17482.01|17482.21|17482.21|17482.01|17482.01|0
1632234420000|2021-09-21 14:27:00|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|0
1632234440000|2021-09-21 14:27:20|17480.63|17480.63|17475.12|17475.12|17480.63|17480.63|17475.12|17475.12|0
1632234450000|2021-09-21 14:27:30|17474.22|17474.22|17472.58|17472.58|17474.22|17474.22|17472.58|17472.58|0
1632234460000|2021-09-21 14:27:40|17470.91|17470.91|17470.44|17470.44|17470.91|17470.91|17470.44|17470.44|0
1632234480000|2021-09-21 14:28:00|17469.45|17469.45|17469.45|17469.45|17469.45|17469.45|17469.45|17469.45|0
1632234490000|2021-09-21 14:28:10|17466.7|17466.7|17467.62|17467.62|17467.62|17467.62|17466.7|17466.7|0
1632234500000|2021-09-21 14:28:20|17469.84|17469.84|17473.1|17473.1|17473.1|17473.1|17469.84|17469.84|0
1632234510000|2021-09-21 14:28:30|17474.01|17474.01|17474.01|17474.01|17474.01|17474.01|17474.01|17474.01|0
1632234520000|2021-09-21 14:28:40|17475.64|17475.64|17475.64|17475.64|17475.64|17475.64|17475.64|17475.64|0
1632234530000|2021-09-21 14:28:50|17476.2|17476.2|17480.91|17480.91|17480.91|17480.91|17476.2|17476.2|0
1632234540000|2021-09-21 14:29:00|17481.58|17481.58|17484.32|17484.32|17484.32|17484.32|17481.58|17481.58|0
1632234550000|2021-09-21 14:29:10|17483.51|17483.51|17483.51|17483.51|17483.51|17483.51|17483.51|17483.51|0
1632234560000|2021-09-21 14:29:20|17484.67|17484.67|17486.73|17486.73|17486.73|17486.73|17484.67|17484.67|0
1632234570000|2021-09-21 14:29:30|17489.37|17489.37|17492.24|17492.24|17492.24|17492.24|17489.37|17489.37|0
1632234580000|2021-09-21 14:29:40|17490.8|17490.8|17490.71|17490.71|17490.8|17490.8|17489.89|17489.89|0
1632234590000|2021-09-21 14:29:50|17490.15|17490.15|17490.15|17490.15|17490.15|17490.15|17490.15|17490.15|0
1632234600000|2021-09-21 14:30:00|17489.59|17489.59|17492.63|17492.63|17492.63|17492.63|17489.04|17489.04|0
1632234610000|2021-09-21 14:30:10|17493.45|17493.45|17494.92|17494.92|17494.92|17494.92|17493.45|17493.45|0
1632234620000|2021-09-21 14:30:20|17495.74|17495.74|17505|17505|17505|17505|17495.74|17495.74|0
1632234630000|2021-09-21 14:30:30|17506.43|17506.43|17513.26|17513.26|17513.26|17513.26|17506.43|17506.43|0
1632234640000|2021-09-21 14:30:40|17514.42|17514.42|17516.35|17516.35|17516.35|17516.35|17513.95|17513.95|0
1632234650000|2021-09-21 14:30:50|17516.91|17516.91|17519.37|17519.37|17520.65|17520.65|17515.8|17515.8|0
1632234660000|2021-09-21 14:31:00|17519.86|17519.86|17518.93|17518.93|17520.36|17520.36|17518.93|17518.93|0
1632234670000|2021-09-21 14:31:10|17518.45|17518.45|17516.73|17516.73|17518.45|17518.45|17516.73|17516.73|0
1632234680000|2021-09-21 14:31:20|17515.91|17515.91|17516.38|17516.38|17516.38|17516.38|17515.91|17515.91|0
1632234690000|2021-09-21 14:31:30|17516.58|17516.58|17529.51|17529.51|17529.51|17529.51|17515.67|17515.67|0
1632234740000|2021-09-21 14:32:20|17531.14|17531.14|17535.91|17535.91|17535.91|17535.91|17531.14|17531.14|0
1632234750000|2021-09-21 14:32:30|17534.8|17534.8|17534.24|17534.24|17534.8|17534.8|17534.24|17534.24|0
1632234760000|2021-09-21 14:32:40|17534.45|17534.45|17534.65|17534.65|17534.65|17534.65|17534.45|17534.45|0
1632234770000|2021-09-21 14:32:50|17535.56|17535.56|17535.77|17535.77|17535.77|17535.77|17535.56|17535.56|0
1632234780000|2021-09-21 14:33:00|17536.18|17536.18|17536.18|17536.18|17536.18|17536.18|17536.18|17536.18|0
1632234790000|2021-09-21 14:33:10|17537.3|17537.3|17537.3|17537.3|17537.3|17537.3|17537.3|17537.3|0
1632234800000|2021-09-21 14:33:20|17536.74|17536.74|17532.32|17532.32|17536.74|17536.74|17531.03|17531.03|0
1632234820000|2021-09-21 14:33:40|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|17533.43|0
1632234830000|2021-09-21 14:33:50|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|17532.94|0
1632234850000|2021-09-21 14:34:10|17535.18|17535.18|17536.13|17536.13|17536.13|17536.13|17535.18|17535.18|0
1632234860000|2021-09-21 14:34:20|17537.04|17537.04|17538.87|17538.87|17538.87|17538.87|17537.04|17537.04|0
1632234870000|2021-09-21 14:34:30|17538.66|17538.66|17537.03|17537.03|17538.66|17538.66|17537.03|17537.03|0
1632234880000|2021-09-21 14:34:40|17538.66|17538.66|17538.96|17538.96|17539.48|17539.48|17538.04|17538.04|0
1632234890000|2021-09-21 14:34:50|17540.39|17540.39|17539.57|17539.57|17540.39|17540.39|17539.57|17539.57|0
1632234900000|2021-09-21 14:35:00|17538.63|17538.63|17540.05|17540.05|17540.05|17540.05|17538.63|17538.63|0
1632234910000|2021-09-21 14:35:10|17540.6|17540.6|17541.42|17541.42|17541.42|17541.42|17540.6|17540.6|0
1632234930000|2021-09-21 14:35:30|17540.95|17540.95|17540.95|17540.95|17540.95|17540.95|17540.95|17540.95|0
1632234940000|2021-09-21 14:35:40|17540.48|17540.48|17540.48|17540.48|17540.48|17540.48|17540.48|17540.48|0
1632234950000|2021-09-21 14:35:50|17540.95|17540.95|17540.95|17540.95|17540.95|17540.95|17540.95|17540.95|0
1632234970000|2021-09-21 14:36:10|17541.77|17541.77|17542.26|17542.26|17542.26|17542.26|17541.29|17541.29|0
1632234980000|2021-09-21 14:36:20|17543.18|17543.18|17546.89|17546.89|17546.89|17546.89|17543.18|17543.18|0
1632235000000|2021-09-21 14:36:40|17545.46|17545.46|17542.26|17542.26|17545.46|17545.46|17542.26|17542.26|0
1632235010000|2021-09-21 14:36:50|17541.7|17541.7|17540.01|17540.01|17541.7|17541.7|17540.01|17540.01|0
1632235020000|2021-09-21 14:37:00|17536.35|17536.35|17536.27|17536.27|17536.35|17536.35|17535.79|17535.79|0
1632235030000|2021-09-21 14:37:10|17537.9|17537.9|17538.37|17538.37|17538.37|17538.37|17537.9|17537.9|0
1632235040000|2021-09-21 14:37:20|17537.46|17537.46|17535.79|17535.79|17537.46|17537.46|17535.79|17535.79|0
1632235050000|2021-09-21 14:37:30|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|17536.4|0
1632235060000|2021-09-21 14:37:40|17535.85|17535.85|17535.85|17535.85|17535.85|17535.85|17535.85|17535.85|0
1632235070000|2021-09-21 14:37:50|17536.26|17536.26|17536.26|17536.26|17536.26|17536.26|17536.26|17536.26|0
1632235090000|2021-09-21 14:38:10|17537.17|17537.17|17546.2|17546.2|17546.2|17546.2|17537.17|17537.17|0
1632235100000|2021-09-21 14:38:20|17545.64|17545.64|17545.64|17545.64|17545.64|17545.64|17545.64|17545.64|0
1632235120000|2021-09-21 14:38:40|17544.21|17544.21|17547.07|17547.07|17547.07|17547.07|17544.21|17544.21|0
1632235140000|2021-09-21 14:39:00|17545.64|17545.64|17545.64|17545.64|17545.64|17545.64|17545.64|17545.64|0
1632235150000|2021-09-21 14:39:10|17547.07|17547.07|17547.89|17547.89|17547.89|17547.89|17547.07|17547.07|0
1632235160000|2021-09-21 14:39:20|17548.83|17548.83|17549.65|17549.65|17549.65|17549.65|17548.83|17548.83|0
1632235170000|2021-09-21 14:39:30|17550.14|17550.14|17553.25|17553.25|17553.25|17553.25|17550.14|17550.14|0
1632235180000|2021-09-21 14:39:40|17554.19|17554.19|17559.12|17559.12|17559.12|17559.12|17554.19|17554.19|0
1632235190000|2021-09-21 14:39:50|17559.32|17559.32|17559.53|17559.53|17559.73|17559.73|17559.32|17559.32|0
1632235200000|2021-09-21 14:40:00|17560.96|17560.96|17562.85|17562.85|17562.85|17562.85|17560.96|17560.96|0
1632235210000|2021-09-21 14:40:10|17561.42|17561.42|17562.09|17562.09|17562.09|17562.09|17561.42|17561.42|0
1632235230000|2021-09-21 14:40:30|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|17561.18|0
1632235240000|2021-09-21 14:40:40|17560.71|17560.71|17553.64|17553.64|17560.71|17560.71|17553.14|17553.14|0
1632235250000|2021-09-21 14:40:50|17553.23|17553.23|17552.67|17552.67|17553.23|17553.23|17552.67|17552.67|0
1632235260000|2021-09-21 14:41:00|17551.86|17551.86|17551.86|17551.86|17551.86|17551.86|17551.86|17551.86|0
1632235270000|2021-09-21 14:41:10|17551.3|17551.3|17549.37|17549.37|17551.3|17551.3|17549.37|17549.37|0
1632235280000|2021-09-21 14:41:20|17550.48|17550.48|17550.48|17550.48|17550.48|17550.48|17550.48|17550.48|0
1632235290000|2021-09-21 14:41:30|17552.11|17552.11|17553.55|17553.55|17553.55|17553.55|17552.11|17552.11|0
1632235320000|2021-09-21 14:42:00|17548.75|17548.75|17546.81|17546.81|17548.75|17548.75|17546.81|17546.81|0
1632235330000|2021-09-21 14:42:10|17546.26|17546.26|17546.26|17546.26|17546.26|17546.26|17546.26|17546.26|0
1632235390000|2021-09-21 14:43:10|17545.59|17545.59|17545.59|17545.59|17545.59|17545.59|17545.59|17545.59|0
1632235410000|2021-09-21 14:43:30|17546.53|17546.53|17546.53|17546.53|17546.53|17546.53|17546.53|17546.53|0
1632235450000|2021-09-21 14:44:10|17545.61|17545.61|17545.61|17545.61|17545.61|17545.61|17545.61|17545.61|0
1632235470000|2021-09-21 14:44:30|17544.8|17544.8|17544.8|17544.8|17544.8|17544.8|17544.8|17544.8|0
1632235480000|2021-09-21 14:44:40|17543.88|17543.88|17540.65|17540.65|17543.88|17543.88|17540.65|17540.65|0
1632235490000|2021-09-21 14:44:50|17540.15|17540.15|17527.26|17527.26|17540.15|17540.15|17527.26|17527.26|0
1632235500000|2021-09-21 14:45:00|17529.64|17529.64|17531.68|17531.68|17531.68|17531.68|17529.64|17529.64|0
1632235510000|2021-09-21 14:45:10|17532.15|17532.15|17530.42|17530.42|17532.15|17532.15|17530.42|17530.42|0
1632235520000|2021-09-21 14:45:20|17530.22|17530.22|17530.22|17530.22|17530.22|17530.22|17530.22|17530.22|0
1632235530000|2021-09-21 14:45:30|17529.75|17529.75|17528.31|17528.31|17529.75|17529.75|17528.31|17528.31|0
1632235540000|2021-09-21 14:45:40|17528.78|17528.78|17528.78|17528.78|17528.78|17528.78|17528.78|17528.78|0
1632235550000|2021-09-21 14:45:50|17529.95|17529.95|17529.95|17529.95|17529.95|17529.95|17529.95|17529.95|0
1632235560000|2021-09-21 14:46:00|17529.73|17529.73|17528.91|17528.91|17529.73|17529.73|17528.91|17528.91|0
1632235570000|2021-09-21 14:46:10|17529.73|17529.73|17530.22|17530.22|17530.22|17530.22|17529.73|17529.73|0
1632235580000|2021-09-21 14:46:20|17529.31|17529.31|17530.47|17530.47|17530.47|17530.47|17529.31|17529.31|0
1632235590000|2021-09-21 14:46:30|17531.86|17531.86|17533.69|17533.69|17533.69|17533.69|17531.86|17531.86|0
1632235600000|2021-09-21 14:46:40|17534.68|17534.68|17534.32|17534.32|17535.23|17535.23|17534.11|17534.11|0
1632235610000|2021-09-21 14:46:50|17535.75|17535.75|17536.57|17536.57|17536.57|17536.57|17535.75|17535.75|0
1632235630000|2021-09-21 14:47:10|17539.1|17539.1|17540.5|17540.5|17541.5|17541.5|17539.1|17539.1|0
1632235640000|2021-09-21 14:47:20|17539.07|17539.07|17538.08|17538.08|17539.07|17539.07|17538.08|17538.08|0
1632235650000|2021-09-21 14:47:30|17537.26|17537.26|17531.77|17531.77|17537.26|17537.26|17531.77|17531.77|0
1632235680000|2021-09-21 14:48:00|17531.57|17531.57|17530.65|17530.65|17531.57|17531.57|17530.65|17530.65|0
1632235690000|2021-09-21 14:48:10|17530.18|17530.18|17528.04|17528.04|17530.18|17530.18|17528.04|17528.04|0
1632235700000|2021-09-21 14:48:20|17526.21|17526.21|17523.04|17523.04|17526.21|17526.21|17523.04|17523.04|0
1632235710000|2021-09-21 14:48:30|17522.82|17522.82|17521.88|17521.88|17522.82|17522.82|17521.88|17521.88|0
1632235720000|2021-09-21 14:48:40|17520.97|17520.97|17520.05|17520.05|17520.97|17520.97|17520.05|17520.05|0
1632235730000|2021-09-21 14:48:50|17521.69|17521.69|17521.66|17521.66|17522.6|17522.6|17521.66|17521.66|0
1632235740000|2021-09-21 14:49:00|17520.67|17520.67|17520.46|17520.46|17520.67|17520.67|17520.46|17520.46|0
1632235750000|2021-09-21 14:49:10|17513.3|17513.3|17513.3|17513.3|17513.3|17513.3|17513.3|17513.3|0
1632235760000|2021-09-21 14:49:20|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|17512.83|0
1632235790000|2021-09-21 14:49:50|17512.35|17512.35|17500.58|17500.58|17512.35|17512.35|17500.58|17500.58|0
1632235800000|2021-09-21 14:50:00|17497.72|17497.72|17494.91|17494.91|17497.72|17497.72|17494.91|17494.91|0
1632235810000|2021-09-21 14:50:10|17494.69|17494.69|17494|17494|17494.69|17494.69|17494|17494|0
1632235820000|2021-09-21 14:50:20|17492.51|17492.51|17492.51|17492.51|17492.51|17492.51|17492.51|17492.51|0
1632235860000|2021-09-21 14:51:00|17491.1|17491.1|17491.1|17491.1|17491.1|17491.1|17491.1|17491.1|0
1632235880000|2021-09-21 14:51:20|17487.83|17487.83|17480.79|17480.79|17487.83|17487.83|17478.96|17478.96|0
1632235890000|2021-09-21 14:51:30|17481.95|17481.95|17480.79|17480.79|17481.95|17481.95|17480.79|17480.79|0
1632235900000|2021-09-21 14:51:40|17479.68|17479.68|17476.11|17476.11|17479.68|17479.68|17476.11|17476.11|0
1632235910000|2021-09-21 14:51:50|17475.17|17475.17|17475.17|17475.17|17475.17|17475.17|17475.17|17475.17|0
1632235940000|2021-09-21 14:52:20|17474.56|17474.56|17472.92|17472.92|17474.56|17474.56|17472.92|17472.92|0
1632235950000|2021-09-21 14:52:30|17471.92|17471.92|17469.98|17469.98|17471.92|17471.92|17469.98|17469.98|0
1632235960000|2021-09-21 14:52:40|17469.17|17469.17|17469.17|17469.17|17469.17|17469.17|17469.17|17469.17|0
1632236010000|2021-09-21 14:53:30|17466.92|17466.92|17466.19|17466.19|17466.92|17466.92|17465.28|17465.28|0
1632236020000|2021-09-21 14:53:40|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|0
1632236030000|2021-09-21 14:53:50|17464.75|17464.75|17463.84|17463.84|17464.75|17464.75|17463.84|17463.84|0
1632236040000|2021-09-21 14:54:00|17463.37|17463.37|17462.06|17462.06|17463.37|17463.37|17462.06|17462.06|0
1632236050000|2021-09-21 14:54:10|17461.61|17461.61|17457.71|17457.71|17461.61|17461.61|17457.71|17457.71|0
1632236060000|2021-09-21 14:54:20|17454.37|17454.37|17452.89|17452.89|17454.37|17454.37|17451.48|17451.48|0
1632236070000|2021-09-21 14:54:30|17453.81|17453.81|17452.89|17452.89|17453.81|17453.81|17452.89|17452.89|0
1632236080000|2021-09-21 14:54:40|17453.1|17453.1|17452.63|17452.63|17453.1|17453.1|17452.63|17452.63|0
1632236100000|2021-09-21 14:55:00|17457.18|17457.18|17458.94|17458.94|17460.1|17460.1|17457.18|17457.18|0
1632236110000|2021-09-21 14:55:10|17459.14|17459.14|17459.14|17459.14|17459.14|17459.14|17459.14|17459.14|0
1632236130000|2021-09-21 14:55:30|17460.06|17460.06|17460.06|17460.06|17461.49|17461.49|17460.06|17460.06|0
1632236140000|2021-09-21 14:55:40|17460.87|17460.87|17461.87|17461.87|17461.87|17461.87|17460.87|17460.87|0
1632236150000|2021-09-21 14:55:50|17460.95|17460.95|17458|17458|17460.95|17460.95|17457.86|17457.86|0
1632236160000|2021-09-21 14:56:00|17456.56|17456.56|17456.56|17456.56|17456.56|17456.56|17456.56|17456.56|0
1632236170000|2021-09-21 14:56:10|17456.79|17456.79|17456.79|17456.79|17456.79|17456.79|17456.79|17456.79|0
1632236180000|2021-09-21 14:56:20|17458.22|17458.22|17458.22|17458.22|17458.22|17458.22|17458.22|17458.22|0
1632236190000|2021-09-21 14:56:30|17457.31|17457.31|17457.08|17457.08|17457.31|17457.31|17457.08|17457.08|0
1632236200000|2021-09-21 14:56:40|17458|17458|17458.99|17458.99|17458.99|17458.99|17458|17458|0
1632236210000|2021-09-21 14:56:50|17458|17458|17458|17458|17458|17458|17458|17458|0
1632236220000|2021-09-21 14:57:00|17457.77|17457.77|17459.5|17459.5|17459.5|17459.5|17457.77|17457.77|0
1632236240000|2021-09-21 14:57:20|17460.79|17460.79|17461.35|17461.35|17461.35|17461.35|17460.79|17460.79|0
1632236290000|2021-09-21 14:58:10|17462.02|17462.02|17462.93|17462.93|17462.93|17462.93|17462.02|17462.02|0
1632236330000|2021-09-21 14:58:50|17464.76|17464.76|17465.2|17465.2|17465.2|17465.2|17464.76|17464.76|0
1632236350000|2021-09-21 14:59:10|17463.38|17463.38|17461.19|17461.19|17463.38|17463.38|17461.19|17461.19|0
1632236360000|2021-09-21 14:59:20|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|0
1632236370000|2021-09-21 14:59:30|17459.28|17459.28|17460.27|17460.27|17460.27|17460.27|17459.28|17459.28|0
1632236380000|2021-09-21 14:59:40|17458.84|17458.84|17460.27|17460.27|17460.27|17460.27|17458.84|17458.84|0
1632236390000|2021-09-21 14:59:50|17460.74|17460.74|17461.63|17461.63|17461.63|17461.63|17460.25|17460.25|0
1632236400000|2021-09-21 15:00:00|17463.06|17463.06|17464.67|17464.67|17464.67|17464.67|17463.06|17463.06|0
1632236410000|2021-09-21 15:00:10|17462.85|17462.85|17470.55|17470.55|17470.55|17470.55|17462.38|17462.38|0
1632236420000|2021-09-21 15:00:20|17469.12|17469.12|17467.19|17467.19|17469.12|17469.12|17467.19|17467.19|0
1632236430000|2021-09-21 15:00:30|17466.72|17466.72|17466.72|17466.72|17466.72|17466.72|17466.72|17466.72|0
1632236450000|2021-09-21 15:00:50|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|17465.8|0
1632236460000|2021-09-21 15:01:00|17465.39|17465.39|17465.71|17465.71|17465.71|17465.71|17464.13|17464.13|0
1632236470000|2021-09-21 15:01:10|17465.24|17465.24|17465.74|17465.74|17465.74|17465.74|17465.24|17465.24|0
1632236480000|2021-09-21 15:01:20|17466.65|17466.65|17467.56|17467.56|17467.56|17467.56|17466.65|17466.65|0
1632236490000|2021-09-21 15:01:30|17469.2|17469.2|17472.97|17472.97|17472.97|17472.97|17469.2|17469.2|0
1632236500000|2021-09-21 15:01:40|17472.16|17472.16|17472.16|17472.16|17472.16|17472.16|17472.16|17472.16|0
1632236510000|2021-09-21 15:01:50|17475.02|17475.02|17475.58|17475.58|17475.58|17475.58|17475.02|17475.02|0
1632236520000|2021-09-21 15:02:00|17476.4|17476.4|17476.4|17476.4|17476.4|17476.4|17476.4|17476.4|0
1632236530000|2021-09-21 15:02:10|17476.89|17476.89|17476.89|17476.89|17476.89|17476.89|17476.89|17476.89|0
1632236550000|2021-09-21 15:02:30|17478.33|17478.33|17478.33|17478.33|17478.33|17478.33|17478.33|17478.33|0
1632236570000|2021-09-21 15:02:50|17478.94|17478.94|17479.61|17479.61|17479.61|17479.61|17478.94|17478.94|0
1632236580000|2021-09-21 15:03:00|17481.86|17481.86|17481.86|17481.86|17481.86|17481.86|17481.86|17481.86|0
1632236600000|2021-09-21 15:03:20|17484.09|17484.09|17489.8|17489.8|17489.8|17489.8|17484.09|17484.09|0
1632236620000|2021-09-21 15:03:40|17490.36|17490.36|17490.36|17490.36|17490.36|17490.36|17490.36|17490.36|0
1632236650000|2021-09-21 15:04:10|17491.79|17491.79|17491.79|17491.79|17491.79|17491.79|17491.79|17491.79|0
1632236660000|2021-09-21 15:04:20|17492.91|17492.91|17492.91|17492.91|17492.91|17492.91|17492.91|17492.91|0
1632236670000|2021-09-21 15:04:30|17494.73|17494.73|17496.31|17496.31|17496.86|17496.86|17494.73|17494.73|0
1632236680000|2021-09-21 15:04:40|17495.75|17495.75|17495.95|17495.95|17497.18|17497.18|17495.75|17495.75|0
1632236690000|2021-09-21 15:04:50|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|0
1632236700000|2021-09-21 15:05:00|17496.4|17496.4|17496.4|17496.4|17496.4|17496.4|17496.4|17496.4|0
1632236710000|2021-09-21 15:05:10|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|0
1632236720000|2021-09-21 15:05:20|17498.47|17498.47|17500.85|17500.85|17500.85|17500.85|17498.47|17498.47|0
1632236730000|2021-09-21 15:05:30|17501.3|17501.3|17504.4|17504.4|17504.4|17504.4|17501.3|17501.3|0
1632236740000|2021-09-21 15:05:40|17504.81|17504.81|17505.02|17505.02|17505.02|17505.02|17504.81|17504.81|0
1632236750000|2021-09-21 15:05:50|17505.93|17505.93|17510.88|17510.88|17510.88|17510.88|17505.93|17505.93|0
1632236760000|2021-09-21 15:06:00|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|0
1632236770000|2021-09-21 15:06:10|17511.05|17511.05|17512.64|17512.64|17514.34|17514.34|17511.05|17511.05|0
1632236780000|2021-09-21 15:06:20|17513.09|17513.09|17515.39|17515.39|17515.39|17515.39|17513.09|17513.09|0
1632236800000|2021-09-21 15:06:40|17513.96|17513.96|17512.13|17512.13|17513.96|17513.96|17512.13|17512.13|0
1632236810000|2021-09-21 15:06:50|17510.7|17510.7|17510.7|17510.7|17510.7|17510.7|17510.7|17510.7|0
1632236820000|2021-09-21 15:07:00|17510.2|17510.2|17503.6|17503.6|17510.2|17510.2|17503.6|17503.6|0
1632236830000|2021-09-21 15:07:10|17503.37|17503.37|17503.37|17503.37|17503.37|17503.37|17503.37|17503.37|0
1632236840000|2021-09-21 15:07:20|17502.38|17502.38|17501.12|17501.12|17502.38|17502.38|17501.09|17501.09|0
1632236850000|2021-09-21 15:07:30|17500.62|17500.62|17502.11|17502.11|17502.11|17502.11|17500.62|17500.62|0
1632236870000|2021-09-21 15:07:50|17501.3|17501.3|17500.12|17500.12|17501.3|17501.3|17500.12|17500.12|0
1632236950000|2021-09-21 15:09:10|17501.04|17501.04|17498.55|17498.55|17501.04|17501.04|17498.55|17498.55|0
1632236960000|2021-09-21 15:09:20|17499.37|17499.37|17501.83|17501.83|17501.83|17501.83|17499.37|17499.37|0
1632236970000|2021-09-21 15:09:30|17502.24|17502.24|17502.91|17502.91|17502.91|17502.91|17502.24|17502.24|0
1632236980000|2021-09-21 15:09:40|17503.82|17503.82|17504.94|17504.94|17504.94|17504.94|17503.82|17503.82|0
1632236990000|2021-09-21 15:09:50|17506.1|17506.1|17506.1|17506.1|17506.1|17506.1|17506.1|17506.1|0
1632237000000|2021-09-21 15:10:00|17505.11|17505.11|17505.11|17505.11|17505.11|17505.11|17505.11|17505.11|0
1632237040000|2021-09-21 15:10:40|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|0
1632237090000|2021-09-21 15:11:30|17503.97|17503.97|17503.97|17503.97|17503.97|17503.97|17503.97|17503.97|0
1632237100000|2021-09-21 15:11:40|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|17504.44|0
1632237120000|2021-09-21 15:12:00|17504.67|17504.67|17503.03|17503.03|17504.67|17504.67|17503.03|17503.03|0
1632237140000|2021-09-21 15:12:20|17504.46|17504.46|17503.03|17503.03|17504.46|17504.46|17503.03|17503.03|0
1632237150000|2021-09-21 15:12:30|17504.46|17504.46|17504.46|17504.46|17504.46|17504.46|17504.46|17504.46|0
1632237170000|2021-09-21 15:12:50|17505.38|17505.38|17507.55|17507.55|17507.55|17507.55|17505.38|17505.38|0
1632237180000|2021-09-21 15:13:00|17507.77|17507.77|17506.86|17506.86|17507.77|17507.77|17506.86|17506.86|0
1632237190000|2021-09-21 15:13:10|17507.77|17507.77|17511.19|17511.19|17511.19|17511.19|17507.77|17507.77|0
1632237200000|2021-09-21 15:13:20|17511.75|17511.75|17510.28|17510.28|17511.75|17511.75|17510.28|17510.28|0
1632237210000|2021-09-21 15:13:30|17509.46|17509.46|17509.93|17509.93|17509.93|17509.93|17509.46|17509.46|0
1632237220000|2021-09-21 15:13:40|17510.4|17510.4|17510.4|17510.4|17510.4|17510.4|17510.4|17510.4|0
1632237230000|2021-09-21 15:13:50|17509.41|17509.41|17505.44|17505.44|17509.41|17509.41|17505.44|17505.44|0
1632237240000|2021-09-21 15:14:00|17506.36|17506.36|17507.79|17507.79|17507.79|17507.79|17506.36|17506.36|0
1632237250000|2021-09-21 15:14:10|17507.29|17507.29|17508.29|17508.29|17508.29|17508.29|17507.29|17507.29|0
1632237300000|2021-09-21 15:15:00|17508.76|17508.76|17510.25|17510.25|17511.48|17511.48|17508.76|17508.76|0
1632237310000|2021-09-21 15:15:10|17509.69|17509.69|17510.6|17510.6|17510.6|17510.6|17509.69|17509.69|0
1632237330000|2021-09-21 15:15:30|17510.13|17510.13|17511.07|17511.07|17511.07|17511.07|17510.13|17510.13|0
1632237340000|2021-09-21 15:15:40|17511.54|17511.54|17511.32|17511.32|17511.54|17511.54|17510.41|17510.41|0
1632237360000|2021-09-21 15:16:00|17510.85|17510.85|17510.85|17510.85|17510.85|17510.85|17510.85|17510.85|0
1632237370000|2021-09-21 15:16:10|17508.75|17508.75|17507.83|17507.83|17508.75|17508.75|17507.83|17507.83|0
1632237380000|2021-09-21 15:16:20|17507.61|17507.61|17505.26|17505.26|17507.61|17507.61|17505.26|17505.26|0
1632237390000|2021-09-21 15:16:30|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|17506.2|0
1632237420000|2021-09-21 15:17:00|17505.7|17505.7|17505.7|17505.7|17505.7|17505.7|17505.7|17505.7|0
1632237430000|2021-09-21 15:17:10|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|0
1632237440000|2021-09-21 15:17:20|17502.02|17502.02|17501.08|17501.08|17502.02|17502.02|17501.08|17501.08|0
1632237450000|2021-09-21 15:17:30|17500.17|17500.17|17500.17|17500.17|17500.17|17500.17|17500.17|17500.17|0
1632237480000|2021-09-21 15:18:00|17499|17499|17498.53|17498.53|17499|17499|17498.53|17498.53|0
1632237490000|2021-09-21 15:18:10|17498.06|17498.06|17494.72|17494.72|17498.06|17498.06|17494.72|17494.72|0
1632237500000|2021-09-21 15:18:20|17495.22|17495.22|17495.22|17495.22|17495.22|17495.22|17495.22|17495.22|0
1632237520000|2021-09-21 15:18:40|17494.75|17494.75|17494.75|17494.75|17494.75|17494.75|17494.75|17494.75|0
1632237530000|2021-09-21 15:18:50|17494.19|17494.19|17494.19|17494.19|17494.19|17494.19|17494.19|17494.19|0
1632237540000|2021-09-21 15:19:00|17494.66|17494.66|17494.66|17494.66|17494.66|17494.66|17494.66|17494.66|0
1632237550000|2021-09-21 15:19:10|17494.1|17494.1|17488.03|17488.03|17494.1|17494.1|17488.03|17488.03|0
1632237560000|2021-09-21 15:19:20|17488.26|17488.26|17487.79|17487.79|17488.26|17488.26|17487.79|17487.79|0
1632237570000|2021-09-21 15:19:30|17486.67|17486.67|17487.79|17487.79|17487.79|17487.79|17485.8|17485.8|0
1632237580000|2021-09-21 15:19:40|17488.26|17488.26|17488.81|17488.81|17488.81|17488.81|17488.26|17488.26|0
1632237590000|2021-09-21 15:19:50|17489.02|17489.02|17489.02|17489.02|17489.02|17489.02|17489.02|17489.02|0
1632237600000|2021-09-21 15:20:00|17489.49|17489.49|17489.49|17489.49|17489.49|17489.49|17489.49|17489.49|0
1632237610000|2021-09-21 15:20:10|17490.66|17490.66|17490.66|17490.66|17490.66|17490.66|17490.66|17490.66|0
1632237620000|2021-09-21 15:20:20|17491.13|17491.13|17493.47|17493.47|17493.47|17493.47|17491.13|17491.13|0
1632237630000|2021-09-21 15:20:30|17493.06|17493.06|17493.06|17493.06|17493.06|17493.06|17493.06|17493.06|0
1632237650000|2021-09-21 15:20:50|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|0
1632237660000|2021-09-21 15:21:00|17493.5|17493.5|17495.26|17495.26|17495.26|17495.26|17493.5|17493.5|0
1632237670000|2021-09-21 15:21:10|17496.22|17496.22|17496.43|17496.43|17496.43|17496.43|17496.22|17496.22|0
1632237700000|2021-09-21 15:21:40|17495.52|17495.52|17495.52|17495.52|17495.52|17495.52|17495.52|17495.52|0
1632237720000|2021-09-21 15:22:00|17494.08|17494.08|17491.71|17491.71|17494.08|17494.08|17491.71|17491.71|0
1632237730000|2021-09-21 15:22:10|17493.14|17493.14|17495.96|17495.96|17496.52|17496.52|17493.14|17493.14|0
1632237750000|2021-09-21 15:22:30|17496.63|17496.63|17496.42|17496.42|17496.63|17496.63|17496.42|17496.42|0
1632237770000|2021-09-21 15:22:50|17496.92|17496.92|17497.54|17497.54|17497.54|17497.54|17496.92|17496.92|0
1632237780000|2021-09-21 15:23:00|17498.09|17498.09|17497.11|17497.11|17498.09|17498.09|17497.11|17497.11|0
1632237790000|2021-09-21 15:23:10|17496.7|17496.7|17496.7|17496.7|17496.7|17496.7|17496.7|17496.7|0
1632237800000|2021-09-21 15:23:20|17496.49|17496.49|17496.49|17496.49|17496.49|17496.49|17496.49|17496.49|0
1632237810000|2021-09-21 15:23:30|17495.58|17495.58|17495.58|17495.58|17495.58|17495.58|17495.58|17495.58|0
1632237820000|2021-09-21 15:23:40|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|0
1632237840000|2021-09-21 15:24:00|17495.99|17495.99|17495.99|17495.99|17495.99|17495.99|17495.99|17495.99|0
1632237850000|2021-09-21 15:24:10|17496.49|17496.49|17495.87|17495.87|17496.49|17496.49|17495.87|17495.87|0
1632237870000|2021-09-21 15:24:30|17495.32|17495.32|17495.32|17495.32|17495.32|17495.32|17495.32|17495.32|0
1632237890000|2021-09-21 15:24:50|17495.09|17495.09|17495.3|17495.3|17495.3|17495.3|17495.09|17495.09|0
1632237900000|2021-09-21 15:25:00|17495.8|17495.8|17497.55|17497.55|17497.55|17497.55|17495.8|17495.8|0
1632237910000|2021-09-21 15:25:10|17497.35|17497.35|17497.08|17497.08|17498.99|17498.99|17496.43|17496.43|0
1632237920000|2021-09-21 15:25:20|17496.88|17496.88|17495.44|17495.44|17496.88|17496.88|17495.44|17495.44|0
1632237940000|2021-09-21 15:25:40|17495.92|17495.92|17495.62|17495.62|17496.39|17496.39|17495.62|17495.62|0
1632237950000|2021-09-21 15:25:50|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|17498.49|0
1632237960000|2021-09-21 15:26:00|17499.6|17499.6|17499.6|17499.6|17499.6|17499.6|17499.6|17499.6|0
1632237970000|2021-09-21 15:26:10|17500.42|17500.42|17501.04|17501.04|17501.04|17501.04|17499.6|17499.6|0
1632237980000|2021-09-21 15:26:20|17500.54|17500.54|17500.07|17500.07|17500.54|17500.54|17500.07|17500.07|0
1632237990000|2021-09-21 15:26:30|17500.63|17500.63|17500.89|17500.89|17501.44|17501.44|17500.63|17500.63|0
1632238000000|2021-09-21 15:26:40|17500.68|17500.68|17499.36|17499.36|17501.09|17501.09|17499.36|17499.36|0
1632238010000|2021-09-21 15:26:50|17499.16|17499.16|17498.13|17498.13|17499.57|17499.57|17498.13|17498.13|0
1632238020000|2021-09-21 15:27:00|17497.93|17497.93|17497.46|17497.46|17497.93|17497.93|17497.46|17497.46|0
1632238030000|2021-09-21 15:27:10|17497.95|17497.95|17497.75|17497.75|17497.95|17497.95|17497.75|17497.75|0
1632238040000|2021-09-21 15:27:20|17498.57|17498.57|17498.57|17498.57|17498.57|17498.57|17498.57|17498.57|0
1632238050000|2021-09-21 15:27:30|17497.65|17497.65|17500.79|17500.79|17500.79|17500.79|17497.65|17497.65|0
1632238060000|2021-09-21 15:27:40|17501.96|17501.96|17501.28|17501.28|17501.96|17501.96|17501.28|17501.28|0
1632238080000|2021-09-21 15:28:00|17501.49|17501.49|17501.49|17501.49|17501.49|17501.49|17501.49|17501.49|0
1632238090000|2021-09-21 15:28:10|17500.55|17500.55|17500.55|17500.55|17500.55|17500.55|17500.08|17500.08|0
1632238100000|2021-09-21 15:28:20|17500.08|17500.08|17496.73|17496.73|17500.08|17500.08|17495.82|17495.82|0
1632238110000|2021-09-21 15:28:30|17495.82|17495.82|17498.89|17498.89|17498.89|17498.89|17495.82|17495.82|0
1632238130000|2021-09-21 15:28:50|17498.42|17498.42|17497.92|17497.92|17499.41|17499.41|17497.92|17497.92|0
1632238140000|2021-09-21 15:29:00|17498.15|17498.15|17497.53|17497.53|17498.15|17498.15|17496.71|17496.71|0
1632238150000|2021-09-21 15:29:10|17497.06|17497.06|17494.78|17494.78|17497.06|17497.06|17494.78|17494.78|0
1632238160000|2021-09-21 15:29:20|17493.87|17493.87|17490.16|17490.16|17493.87|17493.87|17490.16|17490.16|0
1632238170000|2021-09-21 15:29:30|17489.22|17489.22|17485|17485|17489.22|17489.22|17485|17485|0
1632238180000|2021-09-21 15:29:40|17486|17486|17487.44|17487.44|17487.44|17487.44|17482.72|17482.72|0
1632238190000|2021-09-21 15:29:50|17488.35|17488.35|17493.25|17493.25|17495.14|17495.14|17488.35|17488.35|0
1632294900000|2021-09-22 07:15:00|17752.05|17752.05|17748.59|17748.59|17752.05|17752.05|17747.42|17747.42|0
1632294910000|2021-09-22 07:15:10|17747.56|17747.56|17742.61|17742.61|17747.56|17747.56|17742.61|17742.61|0
1632294920000|2021-09-22 07:15:20|17742.4|17742.4|17739.86|17739.86|17744.07|17744.07|17739.86|17739.86|0
1632294930000|2021-09-22 07:15:30|17739.65|17739.65|17734.98|17734.98|17739.65|17739.65|17734.98|17734.98|0
1632294940000|2021-09-22 07:15:40|17736.87|17736.87|17736.87|17736.87|17736.87|17736.87|17736.87|17736.87|0
1632294960000|2021-09-22 07:16:00|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|17734.12|0
1632294970000|2021-09-22 07:16:10|17733.63|17733.63|17737.47|17737.47|17737.47|17737.47|17732.54|17732.54|0
1632294980000|2021-09-22 07:16:20|17739.03|17739.03|17742.98|17742.98|17742.98|17742.98|17738.42|17738.42|0
1632295010000|2021-09-22 07:16:50|17746.75|17746.75|17750.08|17750.08|17750.08|17750.08|17746.75|17746.75|0
1632295020000|2021-09-22 07:17:00|17751.91|17751.91|17747.79|17747.79|17751.91|17751.91|17747.79|17747.79|0
1632295030000|2021-09-22 07:17:10|17744.92|17744.92|17744.92|17744.92|17744.92|17744.92|17744.92|17744.92|0
1632295040000|2021-09-22 07:17:20|17748.27|17748.27|17748.27|17748.27|17748.27|17748.27|17748.27|17748.27|0
1632295050000|2021-09-22 07:17:30|17747.32|17747.32|17747.12|17747.12|17747.32|17747.32|17747.12|17747.12|0
1632295070000|2021-09-22 07:17:50|17747.74|17747.74|17747.74|17747.74|17747.74|17747.74|17747.74|17747.74|0
1632295090000|2021-09-22 07:18:10|17748.68|17748.68|17745.94|17745.94|17748.68|17748.68|17745.94|17745.94|0
1632295100000|2021-09-22 07:18:20|17744.11|17744.11|17743.64|17743.64|17744.11|17744.11|17743.64|17743.64|0
1632295110000|2021-09-22 07:18:30|17740.93|17740.93|17735.12|17735.12|17740.93|17740.93|17735.12|17735.12|0
1632295120000|2021-09-22 07:18:40|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|17733.96|0
1632295130000|2021-09-22 07:18:50|17735.12|17735.12|17734.9|17734.9|17735.12|17735.12|17734.9|17734.9|0
1632295140000|2021-09-22 07:19:00|17733.73|17733.73|17733.73|17733.73|17733.73|17733.73|17733.73|17733.73|0
1632295160000|2021-09-22 07:19:20|17731.4|17731.4|17730.96|17730.96|17731.4|17731.4|17730.96|17730.96|0
1632295180000|2021-09-22 07:19:40|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|17731.63|0
1632295190000|2021-09-22 07:19:50|17732.1|17732.1|17732.1|17732.1|17732.1|17732.1|17732.1|17732.1|0
1632295200000|2021-09-22 07:20:00|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1632295210000|2021-09-22 07:20:10|17735.88|17735.88|17731.18|17731.18|17735.88|17735.88|17731.18|17731.18|0
1632295220000|2021-09-22 07:20:20|17729.36|17729.36|17729.36|17729.36|17729.36|17729.36|17729.36|17729.36|0
1632295270000|2021-09-22 07:21:10|17727.53|17727.53|17727.53|17727.53|17727.53|17727.53|17727.53|17727.53|0
1632295290000|2021-09-22 07:21:30|17729.36|17729.36|17727.48|17727.48|17729.36|17729.36|17727.48|17727.48|0
1632295300000|2021-09-22 07:21:40|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|17727.88|0
1632295310000|2021-09-22 07:21:50|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|0
1632295340000|2021-09-22 07:22:20|17726.59|17726.59|17726.59|17726.59|17726.59|17726.59|17726.59|17726.59|0
1632295370000|2021-09-22 07:22:50|17726.03|17726.03|17721.82|17721.82|17726.03|17726.03|17721.82|17721.82|0
1632295380000|2021-09-22 07:23:00|17721.32|17721.32|17721.32|17721.32|17721.32|17721.32|17721.32|17721.32|0
1632295390000|2021-09-22 07:23:10|17714.79|17714.79|17714.79|17714.79|17714.79|17714.79|17714.79|17714.79|0
1632295420000|2021-09-22 07:23:40|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|17707.62|0
1632295430000|2021-09-22 07:23:50|17705.95|17705.95|17704.68|17704.68|17707.58|17707.58|17704.68|17704.68|0
1632295440000|2021-09-22 07:24:00|17705.15|17705.15|17705.15|17705.15|17705.15|17705.15|17705.15|17705.15|0
1632295460000|2021-09-22 07:24:20|17701.49|17701.49|17700.58|17700.58|17701.49|17701.49|17700.58|17700.58|0
1632295470000|2021-09-22 07:24:30|17701.08|17701.08|17700.08|17700.08|17701.08|17701.08|17700.08|17700.08|0
1632295480000|2021-09-22 07:24:40|17699.17|17699.17|17699.17|17699.17|17699.17|17699.17|17699.17|17699.17|0
1632295520000|2021-09-22 07:25:20|17696.72|17696.72|17696.35|17696.35|17696.72|17696.72|17695.76|17695.76|0
1632295530000|2021-09-22 07:25:30|17694.51|17694.51|17690.34|17690.34|17694.51|17694.51|17690.34|17690.34|0
1632295540000|2021-09-22 07:25:40|17688.51|17688.51|17683.11|17683.11|17688.51|17688.51|17683.11|17683.11|0
1632295550000|2021-09-22 07:25:50|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|0
1632295560000|2021-09-22 07:26:00|17680.95|17680.95|17680.95|17680.95|17680.95|17680.95|17680.95|17680.95|0
1632295570000|2021-09-22 07:26:10|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|17681.87|0
1632295590000|2021-09-22 07:26:30|17681.64|17681.64|17681.64|17681.64|17681.64|17681.64|17681.64|17681.64|0
1632295610000|2021-09-22 07:26:50|17680.7|17680.7|17680.7|17680.7|17680.7|17680.7|17680.7|17680.7|0
1632295620000|2021-09-22 07:27:00|17680.93|17680.93|17680.93|17680.93|17680.93|17680.93|17680.93|17680.93|0
1632295640000|2021-09-22 07:27:20|17680.7|17680.7|17677.96|17677.96|17680.7|17680.7|17677.96|17677.96|0
1632295650000|2021-09-22 07:27:30|17673.06|17673.06|17673.06|17673.06|17673.06|17673.06|17673.06|17673.06|0
1632295680000|2021-09-22 07:28:00|17674.47|17674.47|17682.37|17682.37|17682.37|17682.37|17674.47|17674.47|0
1632295690000|2021-09-22 07:28:10|17685.64|17685.64|17685.41|17685.41|17685.64|17685.64|17682.15|17682.15|0
1632295700000|2021-09-22 07:28:20|17683.78|17683.78|17683.11|17683.11|17683.78|17683.78|17683.11|17683.11|0
1632295770000|2021-09-22 07:29:30|17688.84|17688.84|17689.31|17689.31|17689.31|17689.31|17688.84|17688.84|0
1632295800000|2021-09-22 07:30:00|17691.16|17691.16|17691.57|17691.57|17691.57|17691.57|17691.16|17691.16|0
1632295810000|2021-09-22 07:30:10|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|0
1632295820000|2021-09-22 07:30:20|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|0
1632295830000|2021-09-22 07:30:30|17693.73|17693.73|17693.73|17693.73|17693.73|17693.73|17693.73|17693.73|0
1632295840000|2021-09-22 07:30:40|17693.12|17693.12|17693.32|17693.32|17693.32|17693.32|17693.12|17693.12|0
1632295850000|2021-09-22 07:30:50|17699.72|17699.72|17699.31|17699.31|17699.72|17699.72|17699.31|17699.31|0
1632295920000|2021-09-22 07:32:00|17705.02|17705.02|17706.55|17706.55|17706.55|17706.55|17705.02|17705.02|0
1632295980000|2021-09-22 07:33:00|17708.38|17708.38|17708.79|17708.79|17709.2|17709.2|17708.38|17708.38|0
1632295990000|2021-09-22 07:33:10|17708.99|17708.99|17708.99|17708.99|17708.99|17708.99|17708.99|17708.99|0
1632296000000|2021-09-22 07:33:20|17709.9|17709.9|17709.43|17709.43|17709.9|17709.9|17709.43|17709.43|0
1632296010000|2021-09-22 07:33:30|17708.82|17708.82|17706.02|17706.02|17708.82|17708.82|17704.69|17704.69|0
1632296020000|2021-09-22 07:33:40|17706.23|17706.23|17706.92|17706.92|17707.86|17707.86|17706.23|17706.23|0
1632296080000|2021-09-22 07:34:40|17707.74|17707.74|17704.88|17704.88|17709.17|17709.17|17704.88|17704.88|0
1632296090000|2021-09-22 07:34:50|17707.74|17707.74|17707.74|17707.74|17708.56|17708.56|17707.74|17707.74|0
1632296100000|2021-09-22 07:35:00|17706.93|17706.93|17706.93|17706.93|17706.93|17706.93|17706.93|17706.93|0
1632296110000|2021-09-22 07:35:10|17710.27|17710.27|17711.7|17711.7|17711.7|17711.7|17710.27|17710.27|0
1632296120000|2021-09-22 07:35:20|17713.34|17713.34|17719.94|17719.94|17719.94|17719.94|17713.34|17713.34|0
1632296130000|2021-09-22 07:35:30|17718.94|17718.94|17721.18|17721.18|17721.18|17721.18|17718.94|17718.94|0
1632296150000|2021-09-22 07:35:50|17721.67|17721.67|17721.96|17721.96|17722.17|17722.17|17721.67|17721.67|0
1632296160000|2021-09-22 07:36:00|17721.47|17721.47|17719.12|17719.12|17721.47|17721.47|17719.12|17719.12|0
1632296180000|2021-09-22 07:36:20|17719.53|17719.53|17720.35|17720.35|17720.35|17720.35|17719.53|17719.53|0
1632296210000|2021-09-22 07:36:50|17718.62|17718.62|17718.62|17718.62|17718.62|17718.62|17718.62|17718.62|0
1632296220000|2021-09-22 07:37:00|17718.21|17718.21|17716.87|17716.87|17718.21|17718.21|17716.87|17716.87|0
1632296260000|2021-09-22 07:37:40|17719.65|17719.65|17719.65|17719.65|17719.65|17719.65|17719.65|17719.65|0
1632296280000|2021-09-22 07:38:00|17721.98|17721.98|17718.72|17718.72|17721.98|17721.98|17718.72|17718.72|0
1632296350000|2021-09-22 07:39:10|17717.08|17717.08|17717.08|17717.08|17717.08|17717.08|17717.08|17717.08|0
1632296360000|2021-09-22 07:39:20|17713.43|17713.43|17709.75|17709.75|17713.43|17713.43|17709.75|17709.75|0
1632296370000|2021-09-22 07:39:30|17711.39|17711.39|17711.59|17711.59|17711.59|17711.59|17711.39|17711.39|0
1632296390000|2021-09-22 07:39:50|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|17712.53|0
1632296400000|2021-09-22 07:40:00|17714.36|17714.36|17714.36|17714.36|17714.36|17714.36|17714.36|17714.36|0
1632296500000|2021-09-22 07:41:40|17713.42|17713.42|17713.42|17713.42|17713.42|17713.42|17713.42|17713.42|0
1632296510000|2021-09-22 07:41:50|17711.78|17711.78|17709.56|17709.56|17711.78|17711.78|17709.56|17709.56|0
1632296520000|2021-09-22 07:42:00|17711.19|17711.19|17711.19|17711.19|17711.19|17711.19|17711.19|17711.19|0
1632296530000|2021-09-22 07:42:10|17713.42|17713.42|17713.42|17713.42|17713.42|17713.42|17713.42|17713.42|0
1632296540000|2021-09-22 07:42:20|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|17712.95|0
1632296560000|2021-09-22 07:42:40|17711.46|17711.46|17711.46|17711.46|17711.46|17711.46|17711.46|17711.46|0
1632296610000|2021-09-22 07:43:30|17711.93|17711.93|17711.93|17711.93|17711.93|17711.93|17711.93|17711.93|0
1632296620000|2021-09-22 07:43:40|17711.46|17711.46|17711.46|17711.46|17711.46|17711.46|17711.46|17711.46|0
1632296630000|2021-09-22 07:43:50|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|17710.64|0
1632296640000|2021-09-22 07:44:00|17694.58|17694.58|17692.95|17692.95|17694.58|17694.58|17692.95|17692.95|0
1632296680000|2021-09-22 07:44:40|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|17692.47|0
1632296700000|2021-09-22 07:45:00|17693.42|17693.42|17693.42|17693.42|17693.42|17693.42|17693.42|17693.42|0
1632296710000|2021-09-22 07:45:10|17694.03|17694.03|17695.34|17695.34|17696.77|17696.77|17694.03|17694.03|0
1632296730000|2021-09-22 07:45:30|17697.19|17697.19|17698.6|17698.6|17698.6|17698.6|17697.19|17697.19|0
1632296740000|2021-09-22 07:45:40|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|0
1632296770000|2021-09-22 07:46:10|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|0
1632296780000|2021-09-22 07:46:20|17701.65|17701.65|17700.42|17700.42|17701.65|17701.65|17700.42|17700.42|0
1632296800000|2021-09-22 07:46:40|17703.69|17703.69|17703.13|17703.13|17703.69|17703.69|17703.13|17703.13|0
1632296810000|2021-09-22 07:46:50|17700.68|17700.68|17697.32|17697.32|17700.68|17700.68|17697.32|17697.32|0
1632296820000|2021-09-22 07:47:00|17698.96|17698.96|17698.96|17698.96|17698.96|17698.96|17698.96|17698.96|0
1632296830000|2021-09-22 07:47:10|17699.37|17699.37|17702.11|17702.11|17702.11|17702.11|17699.37|17699.37|0
1632296860000|2021-09-22 07:47:40|17702.72|17702.72|17702.93|17702.93|17702.93|17702.93|17702.72|17702.72|0
1632296880000|2021-09-22 07:48:00|17705.79|17705.79|17708.66|17708.66|17708.66|17708.66|17705.79|17705.79|0
1632296910000|2021-09-22 07:48:30|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|0
1632296930000|2021-09-22 07:48:50|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|17710.29|0
1632297000000|2021-09-22 07:50:00|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|0
1632297020000|2021-09-22 07:50:20|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|17709.58|0
1632297060000|2021-09-22 07:51:00|17708.67|17708.67|17707.75|17707.75|17708.67|17708.67|17706.84|17706.84|0
1632297070000|2021-09-22 07:51:10|17707.96|17707.96|17707.55|17707.55|17707.96|17707.96|17707.55|17707.55|0
1632297080000|2021-09-22 07:51:20|17706.38|17706.38|17706.38|17706.38|17706.38|17706.38|17706.38|17706.38|0
1632297090000|2021-09-22 07:51:30|17704.75|17704.75|17704.75|17704.75|17704.75|17704.75|17704.75|17704.75|0
1632297110000|2021-09-22 07:51:50|17700.45|17700.45|17694.63|17694.63|17700.45|17700.45|17693.22|17693.22|0
1632297120000|2021-09-22 07:52:00|17693.46|17693.46|17694.63|17694.63|17694.63|17694.63|17693.46|17693.46|0
1632297130000|2021-09-22 07:52:10|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|17694.42|0
1632297150000|2021-09-22 07:52:30|17692.99|17692.99|17691.4|17691.4|17692.99|17692.99|17691.4|17691.4|0
1632297170000|2021-09-22 07:52:50|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|0
1632297180000|2021-09-22 07:53:00|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|17692.35|0
1632297200000|2021-09-22 07:53:20|17689.08|17689.08|17686.53|17686.53|17689.08|17689.08|17686.53|17686.53|0
1632297250000|2021-09-22 07:54:10|17682.35|17682.35|17681.18|17681.18|17682.35|17682.35|17681.18|17681.18|0
1632297270000|2021-09-22 07:54:30|17682.61|17682.61|17689.25|17689.25|17689.25|17689.25|17682.61|17682.61|0
1632297320000|2021-09-22 07:55:20|17692.11|17692.11|17693.74|17693.74|17693.74|17693.74|17692.11|17692.11|0
1632297360000|2021-09-22 07:56:00|17692.8|17692.8|17691.17|17691.17|17692.8|17692.8|17691.17|17691.17|0
1632297440000|2021-09-22 07:57:20|17691.79|17691.79|17691.79|17691.79|17691.79|17691.79|17691.79|17691.79|0
1632297470000|2021-09-22 07:57:50|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|0
1632297500000|2021-09-22 07:58:20|17692.23|17692.23|17693.86|17693.86|17693.86|17693.86|17692.23|17692.23|0
1632297530000|2021-09-22 07:58:50|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|17694.07|0
1632297550000|2021-09-22 07:59:10|17693.45|17693.45|17693.45|17693.45|17693.45|17693.45|17693.45|17693.45|0
1632297600000|2021-09-22 08:00:00|17695.08|17695.08|17695.08|17695.08|17695.08|17695.08|17695.08|17695.08|0
1632297610000|2021-09-22 08:00:10|17692.64|17692.64|17692.64|17692.64|17692.64|17692.64|17692.64|17692.64|0
1632297620000|2021-09-22 08:00:20|17691.82|17691.82|17691.82|17691.82|17691.82|17691.82|17691.82|17691.82|0
1632297640000|2021-09-22 08:00:40|17693.7|17693.7|17694.64|17694.64|17694.64|17694.64|17693.7|17693.7|0
1632297660000|2021-09-22 08:01:00|17695.55|17695.55|17700.35|17700.35|17700.35|17700.35|17695.55|17695.55|0
1632297670000|2021-09-22 08:01:10|17701.38|17701.38|17700.76|17700.76|17701.38|17701.38|17700.76|17700.76|0
1632297700000|2021-09-22 08:01:40|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|0
1632297720000|2021-09-22 08:02:00|17701.06|17701.06|17701.06|17701.06|17701.06|17701.06|17701.06|17701.06|0
1632297750000|2021-09-22 08:02:30|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|0
1632297760000|2021-09-22 08:02:40|17700.71|17700.71|17700.71|17700.71|17700.71|17700.71|17700.71|17700.71|0
1632297770000|2021-09-22 08:02:50|17703.5|17703.5|17703.5|17703.5|17703.5|17703.5|17703.5|17703.5|0
1632297780000|2021-09-22 08:03:00|17703.71|17703.71|17701.88|17701.88|17703.71|17703.71|17701.88|17701.88|0
1632297820000|2021-09-22 08:03:40|17700.25|17700.25|17700.25|17700.25|17700.25|17700.25|17700.25|17700.25|0
1632297850000|2021-09-22 08:04:10|17700.45|17700.45|17700.45|17700.45|17700.45|17700.45|17700.45|17700.45|0
1632297910000|2021-09-22 08:05:10|17700.66|17700.66|17699.83|17699.83|17700.86|17700.86|17699.83|17699.83|0
1632297960000|2021-09-22 08:06:00|17698.2|17698.2|17699.83|17699.83|17699.83|17699.83|17698.2|17698.2|0
1632297970000|2021-09-22 08:06:10|17701.27|17701.27|17701.27|17701.27|17701.27|17701.27|17701.27|17701.27|0
1632298000000|2021-09-22 08:06:40|17703.25|17703.25|17704.41|17704.41|17704.41|17704.41|17703.25|17703.25|0
1632298010000|2021-09-22 08:06:50|17703.74|17703.74|17703.07|17703.07|17703.74|17703.74|17703.07|17703.07|0
1632298040000|2021-09-22 08:07:20|17703.69|17703.69|17703.69|17703.69|17703.69|17703.69|17703.69|17703.69|0
1632298060000|2021-09-22 08:07:40|17701.81|17701.81|17704.16|17704.16|17704.16|17704.16|17701.81|17701.81|0
1632298070000|2021-09-22 08:07:50|17706.61|17706.61|17706.61|17706.61|17706.61|17706.61|17706.61|17706.61|0
1632298160000|2021-09-22 08:09:20|17706.11|17706.11|17706.11|17706.11|17706.11|17706.11|17706.11|17706.11|0
1632298170000|2021-09-22 08:09:30|17705.64|17705.64|17705.64|17705.64|17705.64|17705.64|17705.64|17705.64|0
1632298180000|2021-09-22 08:09:40|17704.7|17704.7|17704.7|17704.7|17704.7|17704.7|17704.7|17704.7|0
1632298200000|2021-09-22 08:10:00|17710.18|17710.18|17710.18|17710.18|17710.18|17710.18|17710.18|17710.18|0
1632298210000|2021-09-22 08:10:10|17711.86|17711.86|17710.03|17710.03|17711.86|17711.86|17710.03|17710.03|0
1632298240000|2021-09-22 08:10:40|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|17707.39|0
1632298270000|2021-09-22 08:11:10|17704.6|17704.6|17704.6|17704.6|17704.6|17704.6|17704.6|17704.6|0
1632298280000|2021-09-22 08:11:20|17706.03|17706.03|17706.03|17706.03|17706.03|17706.03|17706.03|17706.03|0
1632298290000|2021-09-22 08:11:30|17704.6|17704.6|17704.6|17704.6|17704.6|17704.6|17704.6|17704.6|0
1632298300000|2021-09-22 08:11:40|17704.1|17704.1|17704.1|17704.1|17704.1|17704.1|17704.1|17704.1|0
1632298360000|2021-09-22 08:12:40|17704.92|17704.92|17704.92|17704.92|17704.92|17704.92|17704.92|17704.92|0
1632298380000|2021-09-22 08:13:00|17703.29|17703.29|17706.08|17706.08|17706.08|17706.08|17703.29|17703.29|0
1632298390000|2021-09-22 08:13:10|17707.51|17707.51|17708.07|17708.07|17708.07|17708.07|17707.51|17707.51|0
1632298400000|2021-09-22 08:13:20|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|17707.45|0
1632298450000|2021-09-22 08:14:10|17709.09|17709.09|17709.09|17709.09|17709.09|17709.09|17709.09|17709.09|0
1632298460000|2021-09-22 08:14:20|17709.29|17709.29|17713.28|17713.28|17713.28|17713.28|17709.29|17709.29|0
1632298470000|2021-09-22 08:14:30|17714.96|17714.96|17714.96|17714.96|17714.96|17714.96|17714.96|17714.96|0
1632298480000|2021-09-22 08:14:40|17713.72|17713.72|17715.55|17715.55|17715.55|17715.55|17713.72|17713.72|0
1632298490000|2021-09-22 08:14:50|17716.37|17716.37|17716.57|17716.57|17717.18|17717.18|17716.16|17716.16|0
1632298500000|2021-09-22 08:15:00|17717.12|17717.12|17717.12|17717.12|17717.12|17717.12|17717.12|17717.12|0
1632298510000|2021-09-22 08:15:10|17717.33|17717.33|17716.71|17716.71|17717.33|17717.33|17716.71|17716.71|0
1632298530000|2021-09-22 08:15:30|17718.2|17718.2|17718.62|17718.62|17719.12|17719.12|17718.2|17718.2|0
1632298540000|2021-09-22 08:15:40|17718.21|17718.21|17719.15|17719.15|17719.15|17719.15|17718.21|17718.21|0
1632298550000|2021-09-22 08:15:50|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|17718.68|0
1632298560000|2021-09-22 08:16:00|17718.27|17718.27|17718.27|17718.27|17718.27|17718.27|17718.27|17718.27|0
1632298570000|2021-09-22 08:16:10|17716.64|17716.64|17716.64|17716.64|17716.64|17716.64|17716.64|17716.64|0
1632298590000|2021-09-22 08:16:30|17714.81|17714.81|17711.59|17711.59|17714.81|17714.81|17711.59|17711.59|0
1632298600000|2021-09-22 08:16:40|17710.57|17710.57|17709.4|17709.4|17710.57|17710.57|17709.4|17709.4|0
1632298610000|2021-09-22 08:16:50|17707.05|17707.05|17706.44|17706.44|17707.05|17707.05|17706.44|17706.44|0
1632298640000|2021-09-22 08:17:20|17706.02|17706.02|17706.5|17706.5|17706.5|17706.5|17706.02|17706.02|0
1632298670000|2021-09-22 08:17:50|17707.32|17707.32|17707.32|17707.32|17707.32|17707.32|17707.32|17707.32|0
1632298680000|2021-09-22 08:18:00|17707.79|17707.79|17709.67|17709.67|17709.67|17709.67|17707.79|17707.79|0
1632298760000|2021-09-22 08:19:20|17707.79|17707.79|17707.79|17707.79|17707.79|17707.79|17707.79|17707.79|0
1632298790000|2021-09-22 08:19:50|17708.7|17708.7|17708.7|17708.7|17708.7|17708.7|17708.7|17708.7|0
1632298820000|2021-09-22 08:20:20|17712.56|17712.56|17712.56|17712.56|17712.56|17712.56|17712.56|17712.56|0
1632298830000|2021-09-22 08:20:30|17713.03|17713.03|17713.24|17713.24|17713.44|17713.44|17713.03|17713.03|0
1632298840000|2021-09-22 08:20:40|17714.91|17714.91|17728.46|17728.46|17728.46|17728.46|17714.91|17714.91|0
1632298860000|2021-09-22 08:21:00|17727.55|17727.55|17727.55|17727.55|17727.55|17727.55|17727.55|17727.55|0
1632298890000|2021-09-22 08:21:30|17726.73|17726.73|17726.73|17726.73|17726.73|17726.73|17726.73|17726.73|0
1632298900000|2021-09-22 08:21:40|17727.29|17727.29|17725.04|17725.04|17727.29|17727.29|17725.04|17725.04|0
1632298920000|2021-09-22 08:22:00|17725.53|17725.53|17730.1|17730.1|17730.1|17730.1|17725.53|17725.53|0
1632298930000|2021-09-22 08:22:10|17731.73|17731.73|17731.73|17731.73|17731.73|17731.73|17731.73|17731.73|0
1632298940000|2021-09-22 08:22:20|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|0
1632298970000|2021-09-22 08:22:50|17731.59|17731.59|17732|17732|17732|17732|17731.59|17731.59|0
1632298980000|2021-09-22 08:23:00|17732.82|17732.82|17734.25|17734.25|17734.25|17734.25|17732.82|17732.82|0
1632299030000|2021-09-22 08:23:50|17732.62|17732.62|17729.88|17729.88|17732.62|17732.62|17729.88|17729.88|0
1632299050000|2021-09-22 08:24:10|17729.4|17729.4|17729.4|17729.4|17729.4|17729.4|17729.4|17729.4|0
1632299060000|2021-09-22 08:24:20|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|17728.85|0
1632299080000|2021-09-22 08:24:40|17724.15|17724.15|17721.29|17721.29|17724.15|17724.15|17721.29|17721.29|0
1632299090000|2021-09-22 08:24:50|17720.82|17720.82|17719.39|17719.39|17720.82|17720.82|17719.39|17719.39|0
1632299100000|2021-09-22 08:25:00|17720.82|17720.82|17720.62|17720.62|17720.82|17720.82|17720.62|17720.62|0
1632299120000|2021-09-22 08:25:20|17720.41|17720.41|17720.41|17720.41|17720.41|17720.41|17720.41|17720.41|0
1632299150000|2021-09-22 08:25:50|17720.88|17720.88|17720.88|17720.88|17720.88|17720.88|17720.88|17720.88|0
1632299160000|2021-09-22 08:26:00|17720.21|17720.21|17722.04|17722.04|17722.04|17722.04|17720.21|17720.21|0
1632299170000|2021-09-22 08:26:10|17721.48|17721.48|17721.48|17721.48|17721.48|17721.48|17721.48|17721.48|0
1632299190000|2021-09-22 08:26:30|17721.07|17721.07|17720.87|17720.87|17721.07|17721.07|17720.87|17720.87|0
1632299200000|2021-09-22 08:26:40|17721.07|17721.07|17722.19|17722.19|17722.19|17722.19|17721.07|17721.07|0
1632299270000|2021-09-22 08:27:50|17721.78|17721.78|17721.78|17721.78|17721.78|17721.78|17721.78|17721.78|0
1632299280000|2021-09-22 08:28:00|17720.62|17720.62|17720.06|17720.06|17720.62|17720.62|17720.06|17720.06|0
1632299290000|2021-09-22 08:28:10|17720.47|17720.47|17719.35|17719.35|17720.47|17720.47|17719.35|17719.35|0
1632299300000|2021-09-22 08:28:20|17715.58|17715.58|17715.02|17715.02|17715.58|17715.58|17715.02|17715.02|0
1632299310000|2021-09-22 08:28:30|17713.58|17713.58|17713.58|17713.58|17713.58|17713.58|17713.58|17713.58|0
1632299340000|2021-09-22 08:29:00|17712.09|17712.09|17712.09|17712.09|17712.09|17712.09|17712.09|17712.09|0
1632299390000|2021-09-22 08:29:50|17711.18|17711.18|17711.18|17711.18|17711.18|17711.18|17711.18|17711.18|0
1632299400000|2021-09-22 08:30:00|17712.09|17712.09|17716.89|17716.89|17716.89|17716.89|17712.09|17712.09|0
1632299410000|2021-09-22 08:30:10|17720.66|17720.66|17714.45|17714.45|17721.78|17721.78|17714.45|17714.45|0
1632299420000|2021-09-22 08:30:20|17713.33|17713.33|17713.33|17713.33|17713.33|17713.33|17713.33|17713.33|0
1632299450000|2021-09-22 08:30:50|17712.92|17712.92|17712.92|17712.92|17712.92|17712.92|17712.92|17712.92|0
1632299480000|2021-09-22 08:31:20|17711.29|17711.29|17708.64|17708.64|17711.29|17711.29|17708.42|17708.42|0
1632299510000|2021-09-22 08:31:50|17708.08|17708.08|17708.08|17708.08|17708.08|17708.08|17708.08|17708.08|0
1632299530000|2021-09-22 08:32:10|17708.64|17708.64|17712.1|17712.1|17712.1|17712.1|17708.64|17708.64|0
1632299550000|2021-09-22 08:32:30|17711.54|17711.54|17711.54|17711.54|17711.54|17711.54|17711.54|17711.54|0
1632299570000|2021-09-22 08:32:50|17713.18|17713.18|17713.18|17713.18|17713.18|17713.18|17713.18|17713.18|0
1632299590000|2021-09-22 08:33:10|17714.12|17714.12|17714.12|17714.12|17714.12|17714.12|17714.12|17714.12|0
1632299650000|2021-09-22 08:34:10|17714.53|17714.53|17713.91|17713.91|17714.53|17714.53|17713.71|17713.71|0
1632299690000|2021-09-22 08:34:50|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|0
1632299720000|2021-09-22 08:35:20|17719.13|17719.13|17720.02|17720.02|17720.02|17720.02|17719.13|17719.13|0
1632299730000|2021-09-22 08:35:30|17718.59|17718.59|17718.59|17718.59|17718.59|17718.59|17718.59|17718.59|0
1632299750000|2021-09-22 08:35:50|17718.17|17718.17|17718.17|17718.17|17718.17|17718.17|17718.17|17718.17|0
1632299760000|2021-09-22 08:36:00|17718.59|17718.59|17718.59|17718.59|17718.59|17718.59|17718.59|17718.59|0
1632299780000|2021-09-22 08:36:20|17719.4|17719.4|17717.77|17717.77|17719.4|17719.4|17717.77|17717.77|0
1632299790000|2021-09-22 08:36:30|17716.86|17716.86|17716.86|17716.86|17716.86|17716.86|17716.86|17716.86|0
1632299820000|2021-09-22 08:37:00|17718.27|17718.27|17718.27|17718.27|17718.27|17718.27|17718.27|17718.27|0
1632299830000|2021-09-22 08:37:10|17718.47|17718.47|17718.47|17718.47|17718.47|17718.47|17718.47|17718.47|0
1632299850000|2021-09-22 08:37:30|17718.92|17718.92|17719.37|17719.37|17719.37|17719.37|17718.92|17718.92|0
1632299880000|2021-09-22 08:38:00|17719.78|17719.78|17719.78|17719.78|17719.78|17719.78|17719.78|17719.78|0
1632299890000|2021-09-22 08:38:10|17720.69|17720.69|17720.9|17720.9|17720.9|17720.9|17720.69|17720.69|0
1632300000000|2021-09-22 08:40:00|17719.95|17719.95|17724.25|17724.25|17724.25|17724.25|17719.95|17719.95|0
1632300010000|2021-09-22 08:40:10|17725.07|17725.07|17725.07|17725.07|17725.07|17725.07|17725.07|17725.07|0
1632300020000|2021-09-22 08:40:20|17725.89|17725.89|17725.89|17725.89|17725.89|17725.89|17725.89|17725.89|0
1632300030000|2021-09-22 08:40:30|17726.8|17726.8|17727.36|17727.36|17727.36|17727.36|17726.8|17726.8|0
1632300060000|2021-09-22 08:41:00|17726.19|17726.19|17726.77|17726.77|17726.77|17726.77|17725.78|17725.78|0
1632300080000|2021-09-22 08:41:20|17726.22|17726.22|17715.61|17715.61|17726.22|17726.22|17715.61|17715.61|0
1632300090000|2021-09-22 08:41:30|17714.7|17714.7|17712.87|17712.87|17714.7|17714.7|17712.87|17712.87|0
1632300100000|2021-09-22 08:41:40|17713.79|17713.79|17713.79|17713.79|17713.79|17713.79|17713.79|17713.79|0
1632300120000|2021-09-22 08:42:00|17713.99|17713.99|17713.58|17713.58|17713.99|17713.99|17713.58|17713.58|0
1632300170000|2021-09-22 08:42:50|17714.14|17714.14|17714.14|17714.14|17714.14|17714.14|17714.14|17714.14|0
1632300180000|2021-09-22 08:43:00|17715.97|17715.97|17715.97|17715.97|17715.97|17715.97|17715.97|17715.97|0
1632300190000|2021-09-22 08:43:10|17715.05|17715.05|17715.05|17715.05|17715.05|17715.05|17715.05|17715.05|0
1632300210000|2021-09-22 08:43:30|17715.97|17715.97|17715.97|17715.97|17715.97|17715.97|17715.97|17715.97|0
1632300220000|2021-09-22 08:43:40|17716.88|17716.88|17719.9|17719.9|17720.37|17720.37|17716.88|17716.88|0
1632300250000|2021-09-22 08:44:10|17719.43|17719.43|17718.96|17718.96|17719.43|17719.43|17718.96|17718.96|0
1632300260000|2021-09-22 08:44:20|17720.59|17720.59|17720.59|17720.59|17720.59|17720.59|17720.59|17720.59|0
1632300270000|2021-09-22 08:44:30|17719.43|17719.43|17720.04|17720.04|17720.04|17720.04|17719.43|17719.43|0
1632300280000|2021-09-22 08:44:40|17720.54|17720.54|17720.54|17720.54|17720.54|17720.54|17720.54|17720.54|0
1632300300000|2021-09-22 08:45:00|17719.92|17719.92|17718.19|17718.19|17719.92|17719.92|17718.19|17718.19|0
1632300330000|2021-09-22 08:45:30|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|17716.55|0
1632300370000|2021-09-22 08:46:10|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|0
1632300380000|2021-09-22 08:46:20|17713.61|17713.61|17713.14|17713.14|17713.61|17713.61|17713.14|17713.14|0
1632300390000|2021-09-22 08:46:30|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|17711.98|0
1632300410000|2021-09-22 08:46:50|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|17709.24|0
1632300430000|2021-09-22 08:47:10|17709.44|17709.44|17708.88|17708.88|17709.44|17709.44|17707.77|17707.77|0
1632300440000|2021-09-22 08:47:20|17710.53|17710.53|17709|17709|17710.53|17710.53|17709|17709|0
1632300460000|2021-09-22 08:47:40|17710.16|17710.16|17710.16|17710.16|17710.16|17710.16|17710.16|17710.16|0
1632300470000|2021-09-22 08:47:50|17709.67|17709.67|17709.67|17709.67|17709.67|17709.67|17709.67|17709.67|0
1632300480000|2021-09-22 08:48:00|17711.1|17711.1|17711.1|17711.1|17711.1|17711.1|17711.1|17711.1|0
1632300490000|2021-09-22 08:48:10|17710.63|17710.63|17710.63|17710.63|17710.63|17710.63|17710.63|17710.63|0
1632300570000|2021-09-22 08:49:30|17709.46|17709.46|17708.91|17708.91|17709.46|17709.46|17708.91|17708.91|0
1632300580000|2021-09-22 08:49:40|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|0
1632300590000|2021-09-22 08:49:50|17709.11|17709.11|17709.11|17709.11|17709.11|17709.11|17709.11|17709.11|0
1632300640000|2021-09-22 08:50:40|17709.67|17709.67|17709.67|17709.67|17709.67|17709.67|17709.67|17709.67|0
1632300690000|2021-09-22 08:51:30|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|17711.34|0
1632300710000|2021-09-22 08:51:50|17709.93|17709.93|17709.93|17709.93|17709.93|17709.93|17709.93|17709.93|0
1632300720000|2021-09-22 08:52:00|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|17710.4|0
1632300750000|2021-09-22 08:52:30|17709.23|17709.23|17710.05|17710.05|17710.05|17710.05|17709.23|17709.23|0
1632300760000|2021-09-22 08:52:40|17712.92|17712.92|17711.85|17711.85|17712.92|17712.92|17711.48|17711.48|0
1632300770000|2021-09-22 08:52:50|17711.03|17711.03|17711.03|17711.03|17711.03|17711.03|17711.03|17711.03|0
1632300780000|2021-09-22 08:53:00|17710.21|17710.21|17710.21|17710.21|17710.21|17710.21|17710.21|17710.21|0
1632300810000|2021-09-22 08:53:30|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|17707.88|0
1632300820000|2021-09-22 08:53:40|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|0
1632300830000|2021-09-22 08:53:50|17705.63|17705.63|17705.63|17705.63|17705.63|17705.63|17705.63|17705.63|0
1632300840000|2021-09-22 08:54:00|17705.08|17705.08|17705.08|17705.08|17705.08|17705.08|17705.08|17705.08|0
1632300850000|2021-09-22 08:54:10|17704.41|17704.41|17702.11|17702.11|17704.41|17704.41|17702.11|17702.11|0
1632300860000|2021-09-22 08:54:20|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|17701.88|0
1632300870000|2021-09-22 08:54:30|17701.41|17701.41|17700.86|17700.86|17701.41|17701.41|17700.86|17700.86|0
1632300880000|2021-09-22 08:54:40|17700.66|17700.66|17700.66|17700.66|17700.66|17700.66|17700.66|17700.66|0
1632300910000|2021-09-22 08:55:10|17700.1|17700.1|17702.27|17702.27|17702.27|17702.27|17700.1|17700.1|0
1632300920000|2021-09-22 08:55:20|17703.21|17703.21|17704.38|17704.38|17704.38|17704.38|17703.21|17703.21|0
1632300930000|2021-09-22 08:55:30|17706.71|17706.71|17706.71|17706.71|17706.71|17706.71|17706.71|17706.71|0
1632300960000|2021-09-22 08:56:00|17709.45|17709.45|17712.84|17712.84|17712.84|17712.84|17709.45|17709.45|0
1632300970000|2021-09-22 08:56:10|17712.03|17712.03|17712.03|17712.03|17712.03|17712.03|17712.03|17712.03|0
1632301000000|2021-09-22 08:56:40|17712.84|17712.84|17712.84|17712.84|17712.84|17712.84|17712.84|17712.84|0
1632301010000|2021-09-22 08:56:50|17716.32|17716.32|17717.43|17717.43|17717.43|17717.43|17716.32|17716.32|0
1632301020000|2021-09-22 08:57:00|17717.93|17717.93|17718.42|17718.42|17718.42|17718.42|17717.93|17717.93|0
1632301060000|2021-09-22 08:57:40|17719.24|17719.24|17719.24|17719.24|17719.24|17719.24|17719.24|17719.24|0
1632301070000|2021-09-22 08:57:50|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|0
1632301090000|2021-09-22 08:58:10|17725.96|17725.96|17725.96|17725.96|17725.96|17725.96|17725.96|17725.96|0
1632301110000|2021-09-22 08:58:30|17728.71|17728.71|17727.79|17727.79|17728.71|17728.71|17727.79|17727.79|0
1632301130000|2021-09-22 08:58:50|17728.26|17728.26|17728.26|17728.26|17728.26|17728.26|17728.26|17728.26|0
1632301140000|2021-09-22 08:59:00|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|17729.08|0
1632301150000|2021-09-22 08:59:10|17730.08|17730.08|17730.08|17730.08|17730.08|17730.08|17730.08|17730.08|0
1632301200000|2021-09-22 09:00:00|17733.57|17733.57|17736.42|17736.42|17736.42|17736.42|17733.57|17733.57|0
1632301220000|2021-09-22 09:00:20|17737.86|17737.86|17741.41|17741.41|17741.41|17741.41|17737.86|17737.86|0
1632301250000|2021-09-22 09:00:50|17738.55|17738.55|17738.55|17738.55|17738.55|17738.55|17738.55|17738.55|0
1632301260000|2021-09-22 09:01:00|17737.11|17737.11|17737.11|17737.11|17737.11|17737.11|17737.11|17737.11|0
1632301270000|2021-09-22 09:01:10|17737.58|17737.58|17737.58|17737.58|17737.58|17737.58|17737.58|17737.58|0
1632301290000|2021-09-22 09:01:30|17738.2|17738.2|17738.2|17738.2|17738.2|17738.2|17738.2|17738.2|0
1632301390000|2021-09-22 09:03:10|17735.69|17735.69|17735.69|17735.69|17735.69|17735.69|17735.69|17735.69|0
1632301410000|2021-09-22 09:03:30|17735.22|17735.22|17735.22|17735.22|17735.22|17735.22|17735.22|17735.22|0
1632301470000|2021-09-22 09:04:30|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|17736.04|0
1632301480000|2021-09-22 09:04:40|17735.22|17735.22|17736.89|17736.89|17736.89|17736.89|17735.22|17735.22|0
1632301500000|2021-09-22 09:05:00|17736.08|17736.08|17736.08|17736.08|17736.08|17736.08|17736.08|17736.08|0
1632301520000|2021-09-22 09:05:20|17735.26|17735.26|17734.44|17734.44|17735.26|17735.26|17734.44|17734.44|0
1632301530000|2021-09-22 09:05:30|17733.63|17733.63|17733.63|17733.63|17733.63|17733.63|17733.63|17733.63|0
1632301540000|2021-09-22 09:05:40|17733.07|17733.07|17733.07|17733.07|17733.07|17733.07|17733.07|17733.07|0
1632301550000|2021-09-22 09:05:50|17732.25|17732.25|17732.25|17732.25|17732.25|17732.25|17732.25|17732.25|0
1632301570000|2021-09-22 09:06:10|17731.31|17731.31|17731.31|17731.31|17731.31|17731.31|17731.31|17731.31|0
1632301580000|2021-09-22 09:06:20|17730.4|17730.4|17727.5|17727.5|17730.4|17730.4|17727.5|17727.5|0
1632301610000|2021-09-22 09:06:50|17728.32|17728.32|17729.13|17729.13|17729.13|17729.13|17728.32|17728.32|0
1632301620000|2021-09-22 09:07:00|17730.25|17730.25|17730.25|17730.25|17730.25|17730.25|17730.25|17730.25|0
1632301630000|2021-09-22 09:07:10|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|17728.58|0
1632301700000|2021-09-22 09:08:20|17728.37|17728.37|17726.54|17726.54|17728.37|17728.37|17726.54|17726.54|0
1632301710000|2021-09-22 09:08:30|17726.13|17726.13|17726.13|17726.13|17726.13|17726.13|17726.13|17726.13|0
1632301770000|2021-09-22 09:09:30|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|0
1632301810000|2021-09-22 09:10:10|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|0
1632301820000|2021-09-22 09:10:20|17726.81|17726.81|17726.81|17726.81|17726.81|17726.81|17726.81|17726.81|0
1632301830000|2021-09-22 09:10:30|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|0
1632301850000|2021-09-22 09:10:50|17729.06|17729.06|17726.19|17726.19|17729.06|17729.06|17726.19|17726.19|0
1632301870000|2021-09-22 09:11:10|17727.1|17727.1|17726.19|17726.19|17727.1|17727.1|17726.19|17726.19|0
1632301900000|2021-09-22 09:11:40|17724.56|17724.56|17725.67|17725.67|17725.67|17725.67|17724.56|17724.56|0
1632301920000|2021-09-22 09:12:00|17726.59|17726.59|17726.59|17726.59|17726.59|17726.59|17726.59|17726.59|0
1632301930000|2021-09-22 09:12:10|17731.51|17731.51|17736.83|17736.83|17736.83|17736.83|17731.51|17731.51|0
1632301940000|2021-09-22 09:12:20|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|17737.45|0
1632301980000|2021-09-22 09:13:00|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|17735.77|0
1632301990000|2021-09-22 09:13:10|17734.14|17734.14|17733.23|17733.23|17734.14|17734.14|17733.23|17733.23|0
1632302020000|2021-09-22 09:13:40|17734.04|17734.04|17734.6|17734.6|17734.6|17734.6|17734.04|17734.04|0
1632302030000|2021-09-22 09:13:50|17735.72|17735.72|17745.93|17745.93|17745.93|17745.93|17735.72|17735.72|0
1632302080000|2021-09-22 09:14:40|17745.45|17745.45|17744.98|17744.98|17745.45|17745.45|17743.57|17743.57|0
1632302160000|2021-09-22 09:16:00|17743.55|17743.55|17743.55|17743.55|17743.55|17743.55|17743.55|17743.55|0
1632302170000|2021-09-22 09:16:10|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|17742.64|0
1632302190000|2021-09-22 09:16:30|17741.21|17741.21|17732.93|17732.93|17741.21|17741.21|17732.93|17732.93|0
1632302200000|2021-09-22 09:16:40|17731.99|17731.99|17731.99|17731.99|17731.99|17731.99|17731.99|17731.99|0
1632302210000|2021-09-22 09:16:50|17725.76|17725.76|17722.95|17722.95|17725.76|17725.76|17722.92|17722.92|0
1632302240000|2021-09-22 09:17:20|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|17722.48|0
1632302260000|2021-09-22 09:17:40|17720.81|17720.81|17723.29|17723.29|17723.29|17723.29|17720.81|17720.81|0
1632302280000|2021-09-22 09:18:00|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|17722.38|0
1632302290000|2021-09-22 09:18:10|17721.93|17721.93|17717.41|17717.41|17721.93|17721.93|17717.41|17717.41|0
1632302300000|2021-09-22 09:18:20|17718.85|17718.85|17718.85|17718.85|17718.85|17718.85|17718.85|17718.85|0
1632302310000|2021-09-22 09:18:30|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|0
1632302330000|2021-09-22 09:18:50|17717.94|17717.94|17717.94|17717.94|17717.94|17717.94|17717.94|17717.94|0
1632302410000|2021-09-22 09:20:10|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|0
1632302460000|2021-09-22 09:21:00|17717.44|17717.44|17717.44|17717.44|17717.44|17717.44|17717.44|17717.44|0
1632302470000|2021-09-22 09:21:10|17716.49|17716.49|17716.97|17716.97|17716.97|17716.97|17716.49|17716.49|0
1632302480000|2021-09-22 09:21:20|17715.53|17715.53|17714.98|17714.98|17715.53|17715.53|17714.98|17714.98|0
1632302490000|2021-09-22 09:21:30|17714.48|17714.48|17709.98|17709.98|17714.48|17714.48|17709.98|17709.98|0
1632302500000|2021-09-22 09:21:40|17710.8|17710.8|17710.8|17710.8|17710.8|17710.8|17710.8|17710.8|0
1632302510000|2021-09-22 09:21:50|17711.91|17711.91|17712.61|17712.61|17712.61|17712.61|17711.91|17711.91|0
1632302520000|2021-09-22 09:22:00|17713.55|17713.55|17713.55|17713.55|17713.55|17713.55|17713.55|17713.55|0
1632302590000|2021-09-22 09:23:10|17713.08|17713.08|17713.08|17713.08|17713.08|17713.08|17713.08|17713.08|0
1632302600000|2021-09-22 09:23:20|17710.34|17710.34|17706.88|17706.88|17710.34|17710.34|17706.88|17706.88|0
1632302610000|2021-09-22 09:23:30|17706.68|17706.68|17706.68|17706.68|17706.68|17706.68|17706.68|17706.68|0
1632302650000|2021-09-22 09:24:10|17707.15|17707.15|17707.39|17707.39|17708.01|17708.01|17707.15|17707.15|0
1632302710000|2021-09-22 09:25:10|17709.84|17709.84|17709.43|17709.43|17709.84|17709.84|17709.43|17709.43|0
1632302720000|2021-09-22 09:25:20|17710.34|17710.34|17710.34|17710.34|17710.34|17710.34|17710.34|17710.34|0
1632302750000|2021-09-22 09:25:50|17711.29|17711.29|17711.29|17711.29|17711.29|17711.29|17711.29|17711.29|0
1632302760000|2021-09-22 09:26:00|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|0
1632302780000|2021-09-22 09:26:20|17704.48|17704.48|17704.48|17704.48|17704.48|17704.48|17704.48|17704.48|0
1632302790000|2021-09-22 09:26:30|17703.66|17703.66|17703.66|17703.66|17703.66|17703.66|17703.66|17703.66|0
1632302800000|2021-09-22 09:26:40|17702.23|17702.23|17703.86|17703.86|17703.86|17703.86|17702.23|17702.23|0
1632302820000|2021-09-22 09:27:00|17706.6|17706.6|17714.52|17714.52|17714.52|17714.52|17706.6|17706.6|0
1632302840000|2021-09-22 09:27:20|17712.7|17712.7|17712.7|17712.7|17712.7|17712.7|17712.7|17712.7|0
1632302880000|2021-09-22 09:28:00|17711.76|17711.76|17711.76|17711.76|17711.76|17711.76|17711.76|17711.76|0
1632302900000|2021-09-22 09:28:20|17713.64|17713.64|17713.64|17713.64|17713.64|17713.64|17713.64|17713.64|0
1632302910000|2021-09-22 09:28:30|17715.52|17715.52|17715.52|17715.52|17715.52|17715.52|17715.52|17715.52|0
1632302930000|2021-09-22 09:28:50|17716.46|17716.46|17716.93|17716.93|17716.93|17716.93|17716.46|17716.46|0
1632302940000|2021-09-22 09:29:00|17716.73|17716.73|17716.73|17716.73|17716.73|17716.73|17716.73|17716.73|0
1632303000000|2021-09-22 09:30:00|17717.2|17717.2|17718.82|17718.82|17718.82|17718.82|17716.79|17716.79|0
1632303050000|2021-09-22 09:30:50|17718.35|17718.35|17716.91|17716.91|17718.35|17718.35|17716.91|17716.91|0
1632303060000|2021-09-22 09:31:00|17716|17716|17711.6|17711.6|17716.82|17716.82|17711.13|17711.13|0
1632303070000|2021-09-22 09:31:10|17709.27|17709.27|17709.27|17709.27|17709.27|17709.27|17709.27|17709.27|0
1632303080000|2021-09-22 09:31:20|17708.8|17708.8|17709.27|17709.27|17709.27|17709.27|17708.8|17708.8|0
1632303120000|2021-09-22 09:32:00|17708.33|17708.33|17708.33|17708.33|17708.33|17708.33|17708.33|17708.33|0
1632303130000|2021-09-22 09:32:10|17707.39|17707.39|17705.5|17705.5|17707.39|17707.39|17704.38|17704.38|0
1632303190000|2021-09-22 09:33:10|17703.51|17703.51|17703.51|17703.51|17703.51|17703.51|17703.51|17703.51|0
1632303210000|2021-09-22 09:33:30|17702.6|17702.6|17703.51|17703.51|17704.42|17704.42|17702.6|17702.6|0
1632303230000|2021-09-22 09:33:50|17703.1|17703.1|17703.1|17703.1|17703.1|17703.1|17703.1|17703.1|0
1632303240000|2021-09-22 09:34:00|17702.16|17702.16|17702.16|17702.16|17702.16|17702.16|17702.16|17702.16|0
1632303250000|2021-09-22 09:34:10|17701.75|17701.75|17690.97|17690.97|17702.04|17702.04|17690.97|17690.97|0
1632303290000|2021-09-22 09:34:50|17690.41|17690.41|17690.41|17690.41|17690.41|17690.41|17689.85|17689.85|0
1632303300000|2021-09-22 09:35:00|17689.85|17689.85|17688.98|17688.98|17689.85|17689.85|17688.42|17688.42|0
1632303310000|2021-09-22 09:35:10|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|0
1632303320000|2021-09-22 09:35:20|17688.98|17688.98|17688.98|17688.98|17688.98|17688.98|17688.98|17688.98|0
1632303350000|2021-09-22 09:35:50|17690.09|17690.09|17694.19|17694.19|17694.19|17694.19|17690.09|17690.09|0
1632303360000|2021-09-22 09:36:00|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|0
1632303390000|2021-09-22 09:36:30|17696.93|17696.93|17696.93|17696.93|17696.93|17696.93|17696.93|17696.93|0
1632303400000|2021-09-22 09:36:40|17697.87|17697.87|17698.84|17698.84|17698.84|17698.84|17697.87|17697.87|0
1632303450000|2021-09-22 09:37:30|17699.75|17699.75|17699.75|17699.75|17699.75|17699.75|17699.75|17699.75|0
1632303460000|2021-09-22 09:37:40|17698.84|17698.84|17699.75|17699.75|17699.75|17699.75|17698.84|17698.84|0
1632303480000|2021-09-22 09:38:00|17700.37|17700.37|17714.77|17714.77|17714.77|17714.77|17700.37|17700.37|0
1632303490000|2021-09-22 09:38:10|17715.72|17715.72|17722.1|17722.1|17722.1|17722.1|17715.72|17715.72|0
1632303520000|2021-09-22 09:38:40|17724.97|17724.97|17724.97|17724.97|17724.97|17724.97|17724.97|17724.97|0
1632303540000|2021-09-22 09:39:00|17725.88|17725.88|17725.88|17725.88|17725.88|17725.88|17725.88|17725.88|0
1632303560000|2021-09-22 09:39:20|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|17726.7|0
1632303600000|2021-09-22 09:40:00|17726.91|17726.91|17726.91|17726.91|17726.91|17726.91|17726.91|17726.91|0
1632303620000|2021-09-22 09:40:20|17728.73|17728.73|17731.06|17731.06|17731.06|17731.06|17728.73|17728.73|0
1632303630000|2021-09-22 09:40:30|17733.29|17733.29|17734.4|17734.4|17734.96|17734.96|17733.29|17733.29|0
1632303640000|2021-09-22 09:40:40|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|17733.85|0
1632303660000|2021-09-22 09:41:00|17731.56|17731.56|17730.74|17730.74|17731.56|17731.56|17730.74|17730.74|0
1632303670000|2021-09-22 09:41:10|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|17730.53|0
1632303680000|2021-09-22 09:41:20|17731|17731|17729.57|17729.57|17731|17731|17729.57|17729.57|0
1632303700000|2021-09-22 09:41:40|17728.95|17728.95|17726.21|17726.21|17728.95|17728.95|17726.21|17726.21|0
1632303710000|2021-09-22 09:41:50|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|17725.72|0
1632303820000|2021-09-22 09:43:40|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|17724.9|0
1632303830000|2021-09-22 09:43:50|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|0
1632303870000|2021-09-22 09:44:30|17721.76|17721.76|17721.76|17721.76|17721.76|17721.76|17721.76|17721.76|0
1632303880000|2021-09-22 09:44:40|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|17720.94|0
1632303900000|2021-09-22 09:45:00|17720.03|17720.03|17719.47|17719.47|17720.03|17720.03|17719.47|17719.47|0
1632303910000|2021-09-22 09:45:10|17718.56|17718.56|17718.56|17718.56|17718.56|17718.56|17718.56|17718.56|0
1632303920000|2021-09-22 09:45:20|17720.38|17720.38|17720.38|17720.38|17720.38|17720.38|17720.38|17720.38|0
1632303950000|2021-09-22 09:45:50|17720.79|17720.79|17722.44|17722.44|17722.44|17722.44|17720.79|17720.79|0
1632304030000|2021-09-22 09:47:10|17721.32|17721.32|17721.32|17721.32|17721.32|17721.32|17721.32|17721.32|0
1632304040000|2021-09-22 09:47:20|17720.21|17720.21|17720.21|17720.21|17720.21|17720.21|17720.21|17720.21|0
1632304050000|2021-09-22 09:47:30|17719.39|17719.39|17717.96|17717.96|17719.39|17719.39|17717.96|17717.96|0
1632304100000|2021-09-22 09:48:20|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|17718.77|0
1632304130000|2021-09-22 09:48:50|17717.95|17717.95|17718.36|17718.36|17718.36|17718.36|17717.95|17717.95|0
1632304140000|2021-09-22 09:49:00|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|17717.81|0
1632304150000|2021-09-22 09:49:10|17718.36|17718.36|17717.81|17717.81|17718.36|17718.36|17717.81|17717.81|0
1632304160000|2021-09-22 09:49:20|17718.92|17718.92|17722.47|17722.47|17722.47|17722.47|17718.92|17718.92|0
1632304170000|2021-09-22 09:49:30|17724.11|17724.11|17722.47|17722.47|17724.11|17724.11|17722.47|17722.47|0
1632304190000|2021-09-22 09:49:50|17722.89|17722.89|17722.27|17722.27|17722.89|17722.89|17722.27|17722.27|0
1632304200000|2021-09-22 09:50:00|17723.18|17723.18|17721.51|17721.51|17723.18|17723.18|17721.51|17721.51|0
1632304210000|2021-09-22 09:50:10|17719.68|17719.68|17719.68|17719.68|17719.68|17719.68|17719.68|17719.68|0
1632304230000|2021-09-22 09:50:30|17721.99|17721.99|17722.46|17722.46|17722.46|17722.46|17721.99|17721.99|0
1632304260000|2021-09-22 09:51:00|17723.02|17723.02|17723.49|17723.49|17723.49|17723.49|17723.02|17723.02|0
1632304270000|2021-09-22 09:51:10|17723.02|17723.02|17724.45|17724.45|17724.45|17724.45|17723.02|17723.02|0
1632304340000|2021-09-22 09:52:20|17725.44|17725.44|17725.44|17725.44|17725.44|17725.44|17725.44|17725.44|0
1632304350000|2021-09-22 09:52:30|17726.35|17726.35|17726.35|17726.35|17726.35|17726.35|17726.35|17726.35|0
1632304410000|2021-09-22 09:53:30|17727.27|17727.27|17727.27|17727.27|17727.27|17727.27|17727.27|17727.27|0
1632304430000|2021-09-22 09:53:50|17725.44|17725.44|17725.44|17725.44|17725.44|17725.44|17725.44|17725.44|0
1632304450000|2021-09-22 09:54:10|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|0
1632304460000|2021-09-22 09:54:20|17726.06|17726.06|17726.06|17726.06|17726.06|17726.06|17726.06|17726.06|0
1632304520000|2021-09-22 09:55:20|17726.53|17726.53|17727.44|17727.44|17727.44|17727.44|17726.53|17726.53|0
1632304560000|2021-09-22 09:56:00|17727.24|17727.24|17727.24|17727.24|17727.24|17727.24|17727.24|17727.24|0
1632304660000|2021-09-22 09:57:40|17726.32|17726.32|17726.32|17726.32|17726.32|17726.32|17726.32|17726.32|0
1632304670000|2021-09-22 09:57:50|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|17725.51|0
1632304730000|2021-09-22 09:58:50|17725.04|17725.04|17725.04|17725.04|17725.04|17725.04|17725.04|17725.04|0
1632304740000|2021-09-22 09:59:00|17727.26|17727.26|17726.71|17726.71|17727.26|17727.26|17726.71|17726.71|0
1632304790000|2021-09-22 09:59:50|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|17725.79|0
1632304810000|2021-09-22 10:00:10|17726.61|17726.61|17726.61|17726.61|17726.61|17726.61|17726.61|17726.61|0
1632304820000|2021-09-22 10:00:20|17727.43|17727.43|17728.34|17728.34|17728.34|17728.34|17727.43|17727.43|0
1632304880000|2021-09-22 10:01:20|17728.14|17728.14|17728.14|17728.14|17728.14|17728.14|17728.14|17728.14|0
1632304910000|2021-09-22 10:01:50|17728.34|17728.34|17729.16|17729.16|17729.16|17729.16|17728.34|17728.34|0
1632304930000|2021-09-22 10:02:10|17725.68|17725.68|17725.68|17725.68|17725.68|17725.68|17725.68|17725.68|0
1632304960000|2021-09-22 10:02:40|17727.54|17727.54|17725.14|17725.14|17728.01|17728.01|17725.14|17725.14|0
1632304980000|2021-09-22 10:03:00|17726.81|17726.81|17729.68|17729.68|17729.68|17729.68|17726.81|17726.81|0
1632305000000|2021-09-22 10:03:20|17730.23|17730.23|17729.68|17729.68|17730.23|17730.23|17729.68|17729.68|0
1632305020000|2021-09-22 10:03:40|17732.42|17732.42|17737.21|17737.21|17737.21|17737.21|17732.42|17732.42|0
1632305030000|2021-09-22 10:03:50|17736.3|17736.3|17736.3|17736.3|17736.3|17736.3|17736.3|17736.3|0
1632305050000|2021-09-22 10:04:10|17737.24|17737.24|17738.18|17738.18|17738.18|17738.18|17737.24|17737.24|0
1632305070000|2021-09-22 10:04:30|17737.24|17737.24|17734.87|17734.87|17737.24|17737.24|17734.87|17734.87|0
1632305090000|2021-09-22 10:04:50|17733.95|17733.95|17733.95|17733.95|17733.95|17733.95|17733.95|17733.95|0
1632305100000|2021-09-22 10:05:00|17729.65|17729.65|17729.65|17729.65|17729.65|17729.65|17729.65|17729.65|0
1632305140000|2021-09-22 10:05:40|17731.09|17731.09|17731.09|17731.09|17731.09|17731.09|17731.09|17731.09|0
1632305160000|2021-09-22 10:06:00|17731.56|17731.56|17737.74|17737.74|17737.74|17737.74|17731.56|17731.56|0
1632305220000|2021-09-22 10:07:00|17736.93|17736.93|17736.86|17736.86|17736.93|17736.93|17736.86|17736.86|0
1632305280000|2021-09-22 10:08:00|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|17737.07|0
1632305290000|2021-09-22 10:08:10|17736.65|17736.65|17736.45|17736.45|17736.65|17736.65|17736.45|17736.45|0
1632305320000|2021-09-22 10:08:40|17736.24|17736.24|17736.24|17736.24|17736.24|17736.24|17736.24|17736.24|0
1632305340000|2021-09-22 10:09:00|17733.9|17733.9|17733.9|17733.9|17733.9|17733.9|17733.9|17733.9|0
1632305380000|2021-09-22 10:09:40|17734.84|17734.84|17736.27|17736.27|17736.27|17736.27|17734.84|17734.84|0
1632305420000|2021-09-22 10:10:20|17736.68|17736.68|17736.68|17736.68|17736.68|17736.68|17736.68|17736.68|0
1632305430000|2021-09-22 10:10:30|17737.24|17737.24|17737.24|17737.24|17737.24|17737.24|17737.24|17737.24|0
1632305460000|2021-09-22 10:11:00|17737.65|17737.65|17737.65|17737.65|17737.65|17737.65|17737.65|17737.65|0
1632305470000|2021-09-22 10:11:10|17737.15|17737.15|17736.54|17736.54|17737.77|17737.77|17736.54|17736.54|0
1632305510000|2021-09-22 10:11:50|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|17736.74|0
1632305520000|2021-09-22 10:12:00|17737.74|17737.74|17738.35|17738.35|17738.35|17738.35|17737.74|17737.74|0
1632305540000|2021-09-22 10:12:20|17739.17|17739.17|17739.17|17739.17|17739.17|17739.17|17739.17|17739.17|0
1632305580000|2021-09-22 10:13:00|17738.61|17738.61|17738.82|17738.82|17738.82|17738.82|17738.61|17738.61|0
1632305610000|2021-09-22 10:13:30|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|17738.32|0
1632305620000|2021-09-22 10:13:40|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|17737.85|0
1632305660000|2021-09-22 10:14:20|17736.36|17736.36|17730.15|17730.15|17736.36|17736.36|17730.15|17730.15|0
1632305670000|2021-09-22 10:14:30|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|17729.48|0
1632305690000|2021-09-22 10:14:50|17729.03|17729.03|17727.8|17727.8|17729.7|17729.7|17727.8|17727.8|0
1632305710000|2021-09-22 10:15:10|17726.88|17726.88|17726.88|17726.88|17726.88|17726.88|17726.88|17726.88|0
1632305760000|2021-09-22 10:16:00|17726.33|17726.33|17726.33|17726.33|17726.33|17726.33|17726.33|17726.33|0
1632305810000|2021-09-22 10:16:50|17725.83|17725.83|17725.01|17725.01|17725.83|17725.83|17725.01|17725.01|0
1632305820000|2021-09-22 10:17:00|17723.58|17723.58|17723.58|17723.58|17723.58|17723.58|17723.58|17723.58|0
1632305850000|2021-09-22 10:17:30|17723.79|17723.79|17723.79|17723.79|17723.79|17723.79|17723.79|17723.79|0
1632305920000|2021-09-22 10:18:40|17725.61|17725.61|17727.05|17727.05|17727.05|17727.05|17725.61|17725.61|0
1632305940000|2021-09-22 10:19:00|17728.16|17728.16|17728.16|17728.16|17728.16|17728.16|17728.16|17728.16|0
1632305950000|2021-09-22 10:19:10|17728.61|17728.61|17729.05|17729.05|17729.05|17729.05|17728.61|17728.61|0
1632305960000|2021-09-22 10:19:20|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|0
1632305980000|2021-09-22 10:19:40|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|17728.99|0
1632305990000|2021-09-22 10:19:50|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|0
1632306000000|2021-09-22 10:20:00|17729.68|17729.68|17731.31|17731.31|17731.52|17731.52|17729.68|17729.68|0
1632306010000|2021-09-22 10:20:10|17732.94|17732.94|17733.15|17733.15|17733.15|17733.15|17732.94|17732.94|0
1632306020000|2021-09-22 10:20:20|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|0
1632306040000|2021-09-22 10:20:40|17734.96|17734.96|17735.87|17735.87|17735.87|17735.87|17734.96|17734.96|0
1632306050000|2021-09-22 10:20:50|17735.06|17735.06|17735.06|17735.06|17735.06|17735.06|17735.06|17735.06|0
1632306060000|2021-09-22 10:21:00|17734.14|17734.14|17735.52|17735.52|17735.52|17735.52|17734.14|17734.14|0
1632306120000|2021-09-22 10:22:00|17734.7|17734.7|17734.7|17734.7|17734.7|17734.7|17734.7|17734.7|0
1632306130000|2021-09-22 10:22:10|17732.13|17732.13|17732.13|17732.13|17732.13|17732.13|17732.13|17732.13|0
1632306140000|2021-09-22 10:22:20|17731.66|17731.66|17731.66|17731.66|17731.66|17731.66|17731.66|17731.66|0
1632306160000|2021-09-22 10:22:40|17732.47|17732.47|17733.94|17733.94|17733.94|17733.94|17732.47|17732.47|0
1632306190000|2021-09-22 10:23:10|17734.76|17734.76|17734.76|17734.76|17734.76|17734.76|17734.76|17734.76|0
1632306300000|2021-09-22 10:25:00|17734.2|17734.2|17734.2|17734.2|17734.2|17734.2|17734.2|17734.2|0
1632306330000|2021-09-22 10:25:30|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|17735.12|0
1632306350000|2021-09-22 10:25:50|17734.91|17734.91|17734.91|17734.91|17734.91|17734.91|17734.91|17734.91|0
1632306360000|2021-09-22 10:26:00|17734.44|17734.44|17733.33|17733.33|17734.44|17734.44|17733.33|17733.33|0
1632306370000|2021-09-22 10:26:10|17732.51|17732.51|17730.68|17730.68|17732.51|17732.51|17730.68|17730.68|0
1632306380000|2021-09-22 10:26:20|17729.52|17729.52|17729.52|17729.52|17729.52|17729.52|17729.52|17729.52|0
1632306420000|2021-09-22 10:27:00|17728.19|17728.19|17728.19|17728.19|17728.19|17728.19|17728.19|17728.19|0
1632306430000|2021-09-22 10:27:10|17727.08|17727.08|17718.64|17718.64|17727.08|17727.08|17718.64|17718.64|0
1632306450000|2021-09-22 10:27:30|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|17718.43|0
1632306470000|2021-09-22 10:27:50|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|17717.52|0
1632306490000|2021-09-22 10:28:10|17717.11|17717.11|17717.11|17717.11|17717.11|17717.11|17717.11|17717.11|0
1632306560000|2021-09-22 10:29:20|17718.02|17718.02|17718.02|17718.02|17718.02|17718.02|17718.02|17718.02|0
1632306570000|2021-09-22 10:29:30|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|17718.84|0
1632306580000|2021-09-22 10:29:40|17717.42|17717.42|17716.95|17716.95|17717.42|17717.42|17716.95|17716.95|0
1632306600000|2021-09-22 10:30:00|17715.32|17715.32|17715.32|17715.32|17715.32|17715.32|17715.32|17715.32|0
1632306610000|2021-09-22 10:30:10|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|17714.38|0
1632306640000|2021-09-22 10:30:40|17709.69|17709.69|17709.95|17709.95|17709.95|17709.95|17709.48|17709.48|0
1632306650000|2021-09-22 10:30:50|17709.04|17709.04|17709.86|17709.86|17709.86|17709.86|17709.04|17709.04|0
1632306660000|2021-09-22 10:31:00|17711.29|17711.29|17711.29|17711.29|17711.29|17711.29|17711.29|17711.29|0
1632306680000|2021-09-22 10:31:20|17710.82|17710.82|17709|17709|17710.82|17710.82|17709|17709|0
1632306700000|2021-09-22 10:31:40|17708.18|17708.18|17708.18|17708.18|17708.18|17708.18|17708.18|17708.18|0
1632306710000|2021-09-22 10:31:50|17706.51|17706.51|17706.3|17706.3|17706.51|17706.51|17706.3|17706.3|0
1632306730000|2021-09-22 10:32:10|17704.67|17704.67|17704.67|17704.67|17704.67|17704.67|17704.67|17704.67|0
1632306750000|2021-09-22 10:32:30|17704.46|17704.46|17704.46|17704.46|17704.46|17704.46|17704.46|17704.46|0
1632306760000|2021-09-22 10:32:40|17704.26|17704.26|17700.26|17700.26|17705.17|17705.17|17700.26|17700.26|0
1632306770000|2021-09-22 10:32:50|17698.83|17698.83|17698.83|17698.83|17698.83|17698.83|17698.83|17698.83|0
1632306810000|2021-09-22 10:33:30|17699.24|17699.24|17699.24|17699.24|17699.24|17699.24|17699.24|17699.24|0
1632306840000|2021-09-22 10:34:00|17700.18|17700.18|17705.18|17705.18|17705.18|17705.18|17699.77|17699.77|0
1632306850000|2021-09-22 10:34:10|17707.54|17707.54|17707.07|17707.07|17707.54|17707.54|17707.07|17707.07|0
1632306910000|2021-09-22 10:35:10|17707.54|17707.54|17710.28|17710.28|17710.28|17710.28|17707.54|17707.54|0
1632306920000|2021-09-22 10:35:20|17710.48|17710.48|17711.04|17711.04|17711.04|17711.04|17710.48|17710.48|0
1632306930000|2021-09-22 10:35:30|17711.95|17711.95|17711.95|17711.95|17711.95|17711.95|17711.95|17711.95|0
1632306970000|2021-09-22 10:36:10|17715.22|17715.22|17715.22|17715.22|17715.22|17715.22|17715.22|17715.22|0
1632307060000|2021-09-22 10:37:40|17716.04|17716.04|17716.04|17716.04|17716.04|17716.04|17716.04|17716.04|0
1632307070000|2021-09-22 10:37:50|17715.22|17715.22|17715.22|17715.22|17715.22|17715.22|17715.22|17715.22|0
1632307080000|2021-09-22 10:38:00|17715|17715|17719.29|17719.29|17719.29|17719.29|17715|17715|0
1632307100000|2021-09-22 10:38:20|17719.09|17719.09|17720.09|17720.09|17720.09|17720.09|17719.09|17719.09|0
1632307120000|2021-09-22 10:38:40|17720.91|17720.91|17720.91|17720.91|17720.91|17720.91|17720.91|17720.91|0
1632307140000|2021-09-22 10:39:00|17723.16|17723.16|17724.07|17724.07|17724.07|17724.07|17723.16|17723.16|0
1632307150000|2021-09-22 10:39:10|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|17724.28|0
1632307160000|2021-09-22 10:39:20|17724.07|17724.07|17724.28|17724.28|17724.28|17724.28|17724.07|17724.07|0
1632307200000|2021-09-22 10:40:00|17725.09|17725.09|17723.66|17723.66|17725.09|17725.09|17723.66|17723.66|0
1632307230000|2021-09-22 10:40:30|17726.11|17726.11|17728.88|17728.88|17728.88|17728.88|17725.3|17725.3|0
1632307240000|2021-09-22 10:40:40|17729.1|17729.1|17729.1|17729.1|17729.1|17729.1|17729.1|17729.1|0
1632307300000|2021-09-22 10:41:40|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|17729.92|0
1632307390000|2021-09-22 10:43:10|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|17730.83|0
1632307400000|2021-09-22 10:43:20|17730.02|17730.02|17730.02|17730.02|17730.02|17730.02|17730.02|17730.02|0
1632307410000|2021-09-22 10:43:30|17730.22|17730.22|17723.15|17723.15|17730.22|17730.22|17723.15|17723.15|0
1632307420000|2021-09-22 10:43:40|17720.41|17720.41|17719.47|17719.47|17720.41|17720.41|17719.47|17719.47|0
1632307480000|2021-09-22 10:44:40|17719.26|17719.26|17718.32|17718.32|17719.26|17719.26|17718.32|17718.32|0
1632307490000|2021-09-22 10:44:50|17719.49|17719.49|17718.6|17718.6|17719.49|17719.49|17718.6|17718.6|0
1632307540000|2021-09-22 10:45:40|17717.68|17717.68|17717.68|17717.68|17717.68|17717.68|17717.68|17717.68|0
1632307560000|2021-09-22 10:46:00|17719.51|17719.51|17719.51|17719.51|17719.51|17719.51|17719.51|17719.51|0
1632307600000|2021-09-22 10:46:40|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|0
1632307610000|2021-09-22 10:46:50|17716.85|17716.85|17717.26|17717.26|17717.26|17717.26|17716.85|17716.85|0
1632307620000|2021-09-22 10:47:00|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|17715.44|0
1632307630000|2021-09-22 10:47:10|17716.35|17716.35|17716.35|17716.35|17716.35|17716.35|17716.35|17716.35|0
1632307680000|2021-09-22 10:48:00|17713.49|17713.49|17713.49|17713.49|17713.49|17713.49|17713.49|17713.49|0
1632307700000|2021-09-22 10:48:20|17713.71|17713.71|17712.28|17712.28|17713.71|17713.71|17712.28|17712.28|0
1632307730000|2021-09-22 10:48:50|17712.05|17712.05|17711.83|17711.83|17712.05|17712.05|17711.83|17711.83|0
1632307780000|2021-09-22 10:49:40|17712.65|17712.65|17712.65|17712.65|17712.65|17712.65|17712.65|17712.65|0
1632307840000|2021-09-22 10:50:40|17711.73|17711.73|17711.73|17711.73|17711.73|17711.73|17711.73|17711.73|0
1632307860000|2021-09-22 10:51:00|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|17712.2|0
1632307870000|2021-09-22 10:51:10|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|17712.41|0
1632307940000|2021-09-22 10:52:20|17710.06|17710.06|17710.06|17710.06|17710.06|17710.06|17710.06|17710.06|0
1632307950000|2021-09-22 10:52:30|17709.12|17709.12|17709.12|17709.12|17709.12|17709.12|17709.12|17709.12|0
1632307980000|2021-09-22 10:53:00|17709.33|17709.33|17709.33|17709.33|17709.33|17709.33|17709.33|17709.33|0
1632307990000|2021-09-22 10:53:10|17711.15|17711.15|17711.15|17711.15|17711.15|17711.15|17711.15|17711.15|0
1632308080000|2021-09-22 10:54:40|17710.68|17710.68|17711.15|17711.15|17711.15|17711.15|17710.68|17710.68|0
1632308250000|2021-09-22 10:57:30|17709.17|17709.17|17709.17|17709.17|17709.17|17709.17|17709.17|17709.17|0
1632308320000|2021-09-22 10:58:40|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|0
1632308330000|2021-09-22 10:58:50|17706.62|17706.62|17706.62|17706.62|17706.62|17706.62|17706.62|17706.62|0
1632308350000|2021-09-22 10:59:10|17707.09|17707.09|17707.44|17707.44|17707.44|17707.44|17706.62|17706.62|0
1632308360000|2021-09-22 10:59:20|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|17708.25|0
1632308380000|2021-09-22 10:59:40|17709.73|17709.73|17709.73|17709.73|17709.73|17709.73|17709.73|17709.73|0
1632308390000|2021-09-22 10:59:50|17711.16|17711.16|17711.16|17711.16|17711.16|17711.16|17711.16|17711.16|0
1632308400000|2021-09-22 11:00:00|17709.23|17709.23|17704.37|17704.37|17709.23|17709.23|17704.37|17704.37|0
1632308420000|2021-09-22 11:00:20|17705.31|17705.31|17705.31|17705.31|17705.31|17705.31|17705.31|17705.31|0
1632308450000|2021-09-22 11:00:50|17707.14|17707.14|17707.14|17707.14|17707.14|17707.14|17707.14|17707.14|0
1632308520000|2021-09-22 11:02:00|17708.57|17708.57|17708.57|17708.57|17708.57|17708.57|17708.57|17708.57|0
1632308550000|2021-09-22 11:02:30|17710.2|17710.2|17709.39|17709.39|17710.2|17710.2|17709.39|17709.39|0
1632308560000|2021-09-22 11:02:40|17709.94|17709.94|17709.94|17709.94|17709.94|17709.94|17709.94|17709.94|0
1632308580000|2021-09-22 11:03:00|17709.13|17709.13|17709.13|17709.13|17709.13|17709.13|17709.13|17709.13|0
1632308710000|2021-09-22 11:05:10|17709.54|17709.54|17709.74|17709.74|17709.74|17709.74|17709.54|17709.54|0
1632308720000|2021-09-22 11:05:20|17710.66|17710.66|17710.66|17710.66|17712.09|17712.09|17710.66|17710.66|0
1632308750000|2021-09-22 11:05:50|17710.88|17710.88|17710.21|17710.21|17710.88|17710.88|17710.21|17710.21|0
1632308760000|2021-09-22 11:06:00|17708.78|17708.78|17708.78|17708.78|17708.78|17708.78|17708.78|17708.78|0
1632308830000|2021-09-22 11:07:10|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|0
1632308850000|2021-09-22 11:07:30|17713.07|17713.07|17716.33|17716.33|17716.33|17716.33|17713.07|17713.07|0
1632308900000|2021-09-22 11:08:20|17717.27|17717.27|17716.66|17716.66|17717.27|17717.27|17716.66|17716.66|0
1632308910000|2021-09-22 11:08:30|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|17717.1|0
1632308920000|2021-09-22 11:08:40|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|17716.19|0
1632308930000|2021-09-22 11:08:50|17715.74|17715.74|17715.74|17715.74|17715.74|17715.74|17715.74|17715.74|0
1632308980000|2021-09-22 11:09:40|17714.93|17714.93|17713.64|17713.64|17714.93|17714.93|17713.64|17713.64|0
1632309060000|2021-09-22 11:11:00|17713.84|17713.84|17714.46|17714.46|17714.46|17714.46|17713.84|17713.84|0
1632309080000|2021-09-22 11:11:20|17715.89|17715.89|17715.89|17715.89|17715.89|17715.89|17715.89|17715.89|0
1632309100000|2021-09-22 11:11:40|17716.71|17716.71|17717.62|17717.62|17717.62|17717.62|17716.71|17716.71|0
1632309110000|2021-09-22 11:11:50|17719.61|17719.61|17728.28|17728.28|17728.28|17728.28|17719.61|17719.61|0
1632309120000|2021-09-22 11:12:00|17729.1|17729.1|17729.1|17729.1|17729.1|17729.1|17729.1|17729.1|0
1632309130000|2021-09-22 11:12:10|17730.51|17730.51|17729.69|17729.69|17730.51|17730.51|17729.69|17729.69|0
1632309160000|2021-09-22 11:12:40|17732.02|17732.02|17739.88|17739.88|17739.88|17739.88|17732.02|17732.02|0
1632309170000|2021-09-22 11:12:50|17742.21|17742.21|17742.66|17742.66|17742.66|17742.66|17742.21|17742.21|0
1632309210000|2021-09-22 11:13:30|17743.57|17743.57|17743.57|17743.57|17743.57|17743.57|17743.57|17743.57|0
1632309240000|2021-09-22 11:14:00|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|17745.2|0
1632309270000|2021-09-22 11:14:30|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|17746.84|0
1632309280000|2021-09-22 11:14:40|17752.55|17752.55|17751.73|17751.73|17752.55|17752.55|17751.73|17751.73|0
1632309290000|2021-09-22 11:14:50|17750.57|17750.57|17751.21|17751.21|17751.48|17751.48|17750.05|17750.05|0
1632309300000|2021-09-22 11:15:00|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|17752.38|0
1632309320000|2021-09-22 11:15:20|17753.54|17753.54|17753.54|17753.54|17753.54|17753.54|17753.54|17753.54|0
1632309340000|2021-09-22 11:15:40|17754.71|17754.71|17754.71|17754.71|17754.71|17754.71|17754.71|17754.71|0
1632309360000|2021-09-22 11:16:00|17752.38|17752.38|17753.79|17753.79|17753.79|17753.79|17752.38|17752.38|0
1632309370000|2021-09-22 11:16:10|17753.32|17753.32|17753.32|17753.32|17753.32|17753.32|17753.32|17753.32|0
1632309400000|2021-09-22 11:16:40|17752.76|17752.76|17751.6|17751.6|17752.76|17752.76|17751.6|17751.6|0
1632309420000|2021-09-22 11:17:00|17747|17747|17747|17747|17747|17747|17747|17747|0
1632309440000|2021-09-22 11:17:20|17747.91|17747.91|17747.91|17747.91|17747.91|17747.91|17747.91|17747.91|0
1632309490000|2021-09-22 11:18:10|17747.36|17747.36|17747.36|17747.36|17747.36|17747.36|17747.36|17747.36|0
1632309540000|2021-09-22 11:19:00|17748.79|17748.79|17748.79|17748.79|17748.79|17748.79|17748.79|17748.79|0
1632309560000|2021-09-22 11:19:20|17750.02|17750.02|17750.02|17750.02|17750.02|17750.02|17750.02|17750.02|0
1632309570000|2021-09-22 11:19:30|17748.59|17748.59|17750.02|17750.02|17750.02|17750.02|17748.59|17748.59|0
1632309600000|2021-09-22 11:20:00|17748.86|17748.86|17746.58|17746.58|17748.86|17748.86|17746.58|17746.58|0
1632309610000|2021-09-22 11:20:10|17746.17|17746.17|17744.92|17744.92|17746.17|17746.17|17744.92|17744.92|0
1632309640000|2021-09-22 11:20:40|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|17743.98|0
1632309670000|2021-09-22 11:21:10|17743.07|17743.07|17743.07|17743.07|17743.07|17743.07|17743.07|17743.07|0
1632309680000|2021-09-22 11:21:20|17742.15|17742.15|17742.15|17742.15|17742.15|17742.15|17742.15|17742.15|0
1632309700000|2021-09-22 11:21:40|17742.6|17742.6|17742.04|17742.04|17742.6|17742.6|17742.04|17742.04|0
1632309720000|2021-09-22 11:22:00|17741.13|17741.13|17741.13|17741.13|17741.13|17741.13|17741.13|17741.13|0
1632309780000|2021-09-22 11:23:00|17739.7|17739.7|17741.13|17741.13|17741.13|17741.13|17739.7|17739.7|0
1632309800000|2021-09-22 11:23:20|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|17741.62|0
1632309860000|2021-09-22 11:24:20|17742.54|17742.54|17745.09|17745.09|17745.56|17745.56|17742.54|17742.54|0
1632309900000|2021-09-22 11:25:00|17746|17746|17747.04|17747.04|17747.04|17747.04|17746|17746|0
1632309910000|2021-09-22 11:25:10|17747.6|17747.6|17748.41|17748.41|17748.41|17748.41|17747.6|17747.6|0
1632309950000|2021-09-22 11:25:50|17747.47|17747.47|17747.47|17747.47|17747.47|17747.47|17747.47|17747.47|0
1632309980000|2021-09-22 11:26:20|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|17748.03|0
1632310100000|2021-09-22 11:28:20|17748.25|17748.25|17749.98|17749.98|17749.98|17749.98|17748.25|17748.25|0
1632310120000|2021-09-22 11:28:40|17749.17|17749.17|17749.17|17749.17|17749.17|17749.17|17749.17|17749.17|0
1632310140000|2021-09-22 11:29:00|17750.84|17750.84|17751.31|17751.31|17751.78|17751.78|17750.84|17750.84|0
1632310200000|2021-09-22 11:30:00|17752.22|17752.22|17752.45|17752.45|17752.45|17752.45|17752.22|17752.22|0
1632310220000|2021-09-22 11:30:20|17751.89|17751.89|17751.61|17751.61|17751.89|17751.89|17751.61|17751.61|0
1632310240000|2021-09-22 11:30:40|17750.79|17750.79|17750.79|17750.79|17750.79|17750.79|17750.79|17750.79|0
1632310330000|2021-09-22 11:32:10|17750.51|17750.51|17750.51|17750.51|17750.51|17750.51|17750.51|17750.51|0
1632310410000|2021-09-22 11:33:30|17751.51|17751.51|17752.5|17752.5|17752.5|17752.5|17751.51|17751.51|0
1632310530000|2021-09-22 11:35:30|17751.59|17751.59|17751.59|17751.59|17751.59|17751.59|17751.59|17751.59|0
1632310600000|2021-09-22 11:36:40|17750.77|17750.77|17751.59|17751.59|17751.59|17751.59|17750.77|17750.77|0
1632310660000|2021-09-22 11:37:40|17752.06|17752.06|17754.96|17754.96|17755.78|17755.78|17752.06|17752.06|0
1632310770000|2021-09-22 11:39:30|17755.87|17755.87|17755.87|17755.87|17755.87|17755.87|17755.87|17755.87|0
1632310780000|2021-09-22 11:39:40|17756.69|17756.69|17757.16|17757.16|17757.16|17757.16|17756.69|17756.69|0
1632310800000|2021-09-22 11:40:00|17758.07|17758.07|17758.07|17758.07|17758.07|17758.07|17758.07|17758.07|0
1632310820000|2021-09-22 11:40:20|17757.16|17757.16|17757.16|17757.16|17757.16|17757.16|17757.16|17757.16|0
1632310970000|2021-09-22 11:42:50|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|0
1632310980000|2021-09-22 11:43:00|17757.07|17757.07|17756.38|17756.38|17757.81|17757.81|17756.38|17756.38|0
1632310990000|2021-09-22 11:43:10|17757.37|17757.37|17758.8|17758.8|17758.8|17758.8|17757.37|17757.37|0
1632311010000|2021-09-22 11:43:30|17757.89|17757.89|17757.89|17757.89|17757.89|17757.89|17757.89|17757.89|0
1632311030000|2021-09-22 11:43:50|17757.42|17757.42|17757.62|17757.62|17757.62|17757.62|17756.95|17756.95|0
1632311040000|2021-09-22 11:44:00|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|17752.2|0
1632311050000|2021-09-22 11:44:10|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|17753.02|0
1632311070000|2021-09-22 11:44:30|17752.61|17752.61|17752.61|17752.61|17752.61|17752.61|17752.61|17752.61|0
1632311100000|2021-09-22 11:45:00|17752.83|17752.83|17752.61|17752.61|17752.83|17752.83|17752.61|17752.61|0
1632311110000|2021-09-22 11:45:10|17754.04|17754.04|17754.04|17754.04|17754.04|17754.04|17754.04|17754.04|0
1632311150000|2021-09-22 11:45:50|17753.82|17753.82|17753.82|17753.82|17753.82|17753.82|17753.82|17753.82|0
1632311220000|2021-09-22 11:47:00|17753.26|17753.26|17754.18|17754.18|17754.18|17754.18|17752.35|17752.35|0
1632311270000|2021-09-22 11:47:50|17755.34|17755.34|17755.34|17755.34|17755.34|17755.34|17755.34|17755.34|0
1632311290000|2021-09-22 11:48:10|17756.77|17756.77|17756.77|17756.77|17756.77|17756.77|17756.77|17756.77|0
1632311320000|2021-09-22 11:48:40|17758.21|17758.21|17758.21|17758.21|17758.21|17758.21|17758.21|17758.21|0
1632311330000|2021-09-22 11:48:50|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|0
1632311360000|2021-09-22 11:49:20|17757.69|17757.69|17759.12|17759.12|17759.12|17759.12|17757.69|17757.69|0
1632311380000|2021-09-22 11:49:40|17760.11|17760.11|17760.11|17760.11|17760.11|17760.11|17760.11|17760.11|0
1632311390000|2021-09-22 11:49:50|17759.44|17759.44|17757.71|17757.71|17759.44|17759.44|17757.71|17757.71|0
1632311410000|2021-09-22 11:50:10|17758.53|17758.53|17758.53|17758.53|17758.53|17758.53|17758.53|17758.53|0
1632311440000|2021-09-22 11:50:40|17759.25|17759.25|17759.25|17759.25|17759.25|17759.25|17759.25|17759.25|0
1632311450000|2021-09-22 11:50:50|17758.43|17758.43|17758.43|17758.43|17758.43|17758.43|17758.43|17758.43|0
1632311460000|2021-09-22 11:51:00|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|17758.65|0
1632311530000|2021-09-22 11:52:10|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|17758.24|0
1632311550000|2021-09-22 11:52:30|17756.41|17756.41|17748.23|17748.23|17756.41|17756.41|17748.23|17748.23|0
1632311560000|2021-09-22 11:52:40|17747.42|17747.42|17749.15|17749.15|17749.15|17749.15|17747.42|17747.42|0
1632311580000|2021-09-22 11:53:00|17748.94|17748.94|17748.94|17748.94|17748.94|17748.94|17748.94|17748.94|0
1632311600000|2021-09-22 11:53:20|17748.5|17748.5|17748.5|17748.5|17748.5|17748.5|17748.5|17748.5|0
1632311640000|2021-09-22 11:54:00|17747.5|17747.5|17748.42|17748.42|17748.42|17748.42|17747.5|17747.5|0
1632311660000|2021-09-22 11:54:20|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|17746.98|0
1632311750000|2021-09-22 11:55:50|17746.43|17746.43|17745.61|17745.61|17746.43|17746.43|17745.61|17745.61|0
1632311760000|2021-09-22 11:56:00|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|17745.14|0
1632311770000|2021-09-22 11:56:10|17744.23|17744.23|17744.23|17744.23|17744.23|17744.23|17744.23|17744.23|0
1632311780000|2021-09-22 11:56:20|17743.41|17743.41|17742.85|17742.85|17743.41|17743.41|17742.85|17742.85|0
1632311800000|2021-09-22 11:56:40|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|17741.94|0
1632311830000|2021-09-22 11:57:10|17737.64|17737.64|17737.43|17737.43|17737.64|17737.64|17737.43|17737.43|0
1632311840000|2021-09-22 11:57:20|17737.23|17737.23|17737.23|17737.23|17737.23|17737.23|17737.23|17737.23|0
1632311870000|2021-09-22 11:57:50|17735.56|17735.56|17732.35|17732.35|17735.56|17735.56|17731.94|17731.94|0
1632311880000|2021-09-22 11:58:00|17731.54|17731.54|17731.54|17731.54|17731.54|17731.54|17731.54|17731.54|0
1632311900000|2021-09-22 11:58:20|17731.76|17731.76|17731.76|17731.76|17731.76|17731.76|17731.76|17731.76|0
1632311950000|2021-09-22 11:59:10|17732.75|17732.75|17732.75|17732.75|17732.75|17732.75|17732.75|17732.75|0
1632311970000|2021-09-22 11:59:30|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|17731.12|0
1632311980000|2021-09-22 11:59:40|17731.93|17731.93|17730.5|17730.5|17731.93|17731.93|17730.5|17730.5|0
1632311990000|2021-09-22 11:59:50|17729.56|17729.56|17720.03|17720.03|17729.56|17729.56|17720.03|17720.03|0
1632312000000|2021-09-22 12:00:00|17718.2|17718.2|17717.79|17717.79|17718.2|17718.2|17717.38|17717.38|0
1632312010000|2021-09-22 12:00:10|17716.98|17716.98|17716.98|17716.98|17716.98|17716.98|17716.98|17716.98|0
1632312020000|2021-09-22 12:00:20|17717.92|17717.92|17719.62|17719.62|17719.62|17719.62|17717.92|17717.92|0
1632312030000|2021-09-22 12:00:30|17720.09|17720.09|17720.09|17720.09|17720.09|17720.09|17720.09|17720.09|0
1632312040000|2021-09-22 12:00:40|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|17721.91|0
1632312050000|2021-09-22 12:00:50|17722.12|17722.12|17722.12|17722.12|17722.12|17722.12|17722.12|17722.12|0
1632312110000|2021-09-22 12:01:50|17724.67|17724.67|17724.67|17724.67|17724.67|17724.67|17724.67|17724.67|0
1632312130000|2021-09-22 12:02:10|17723.55|17723.55|17721.9|17721.9|17723.55|17723.55|17721.9|17721.9|0
1632312140000|2021-09-22 12:02:20|17722.31|17722.31|17723.04|17723.04|17723.25|17723.25|17722.31|17722.31|0
1632312150000|2021-09-22 12:02:30|17724.47|17724.47|17724.47|17724.47|17724.47|17724.47|17724.47|17724.47|0
1632312180000|2021-09-22 12:03:00|17725.03|17725.03|17726.41|17726.41|17726.41|17726.41|17725.03|17725.03|0
1632312230000|2021-09-22 12:03:50|17728.08|17728.08|17726.96|17726.96|17728.08|17728.08|17726.96|17726.96|0
1632312250000|2021-09-22 12:04:10|17727.37|17727.37|17727.37|17727.37|17727.37|17727.37|17727.37|17727.37|0
1632312270000|2021-09-22 12:04:30|17728.29|17728.29|17728.29|17728.29|17728.29|17728.29|17728.29|17728.29|0
1632312310000|2021-09-22 12:05:10|17728.08|17728.08|17728.08|17728.08|17728.08|17728.08|17728.08|17728.08|0
1632312360000|2021-09-22 12:06:00|17727.17|17727.17|17727.17|17727.17|17727.17|17727.17|17727.17|17727.17|0
1632312400000|2021-09-22 12:06:40|17726.61|17726.61|17727.43|17727.43|17727.43|17727.43|17726.61|17726.61|0
1632312460000|2021-09-22 12:07:40|17731.21|17731.21|17729.77|17729.77|17731.21|17731.21|17729.77|17729.77|0
1632312470000|2021-09-22 12:07:50|17728.96|17728.96|17728.96|17728.96|17728.96|17728.96|17728.96|17728.96|0
1632312490000|2021-09-22 12:08:10|17727.55|17727.55|17721.62|17721.62|17727.55|17727.55|17721.62|17721.62|0
1632312500000|2021-09-22 12:08:20|17720.71|17720.71|17720.71|17720.71|17720.71|17720.71|17720.71|17720.71|0
1632312530000|2021-09-22 12:08:50|17720.28|17720.28|17720.28|17720.28|17720.28|17720.28|17720.28|17720.28|0
1632312550000|2021-09-22 12:09:10|17719.72|17719.72|17719.72|17719.72|17719.72|17719.72|17719.72|17719.72|0
1632312560000|2021-09-22 12:09:20|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|17719.16|0
1632312580000|2021-09-22 12:09:40|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|17718.35|0
1632312600000|2021-09-22 12:10:00|17719.46|17719.46|17719.46|17719.46|17719.46|17719.46|17719.46|17719.46|0
1632312610000|2021-09-22 12:10:10|17720.28|17720.28|17720.28|17720.28|17720.28|17720.28|17720.28|17720.28|0
1632312660000|2021-09-22 12:11:00|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|17723.66|0
1632312690000|2021-09-22 12:11:30|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|17721.33|0
1632312730000|2021-09-22 12:12:10|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|17720.42|0
1632312740000|2021-09-22 12:12:20|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|17719.3|0
1632312760000|2021-09-22 12:12:40|17720.12|17720.12|17720.12|17720.12|17720.12|17720.12|17720.12|17720.12|0
1632312780000|2021-09-22 12:13:00|17719.21|17719.21|17719.21|17719.21|17719.21|17719.21|17719.21|17719.21|0
1632312790000|2021-09-22 12:13:10|17718.04|17718.04|17718.04|17718.04|17718.04|17718.04|17718.04|17718.04|0
1632312830000|2021-09-22 12:13:50|17719.72|17719.72|17719.72|17719.72|17719.72|17719.72|17719.72|17719.72|0
1632312840000|2021-09-22 12:14:00|17720.61|17720.61|17720.61|17720.61|17720.61|17720.61|17720.61|17720.61|0
1632312880000|2021-09-22 12:14:40|17721.52|17721.52|17721.52|17721.52|17721.52|17721.52|17721.52|17721.52|0
1632312910000|2021-09-22 12:15:10|17721.99|17721.99|17721.77|17721.77|17721.99|17721.99|17721.77|17721.77|0
1632312930000|2021-09-22 12:15:30|17720.65|17720.65|17720.65|17720.65|17720.65|17720.65|17720.65|17720.65|0
1632312960000|2021-09-22 12:16:00|17720.43|17720.43|17720.43|17720.43|17720.43|17720.43|17720.43|17720.43|0
1632313000000|2021-09-22 12:16:40|17719.61|17719.61|17718.67|17718.67|17719.61|17719.61|17718.67|17718.67|0
1632313060000|2021-09-22 12:17:40|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|17715.93|0
1632313080000|2021-09-22 12:18:00|17716.75|17716.75|17716.75|17716.75|17716.75|17716.75|17716.75|17716.75|0
1632313100000|2021-09-22 12:18:20|17717.2|17717.2|17717.2|17717.2|17717.2|17717.2|17717.2|17717.2|0
1632313130000|2021-09-22 12:18:50|17719.65|17719.65|17722.5|17722.5|17726.58|17726.58|17719.65|17719.65|0
1632313140000|2021-09-22 12:19:00|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|17724.13|0
1632313150000|2021-09-22 12:19:10|17724.95|17724.95|17723.32|17723.32|17724.95|17724.95|17723.32|17723.32|0
1632313200000|2021-09-22 12:20:00|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|17721.49|0
1632313220000|2021-09-22 12:20:20|17723.12|17723.12|17720.89|17720.89|17723.12|17723.12|17720.89|17720.89|0
1632313230000|2021-09-22 12:20:30|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|17719.26|0
1632313270000|2021-09-22 12:21:10|17718.59|17718.59|17713.7|17713.7|17718.59|17718.59|17713.7|17713.7|0
1632313280000|2021-09-22 12:21:20|17712.78|17712.78|17713.7|17713.7|17713.7|17713.7|17712.78|17712.78|0
1632313290000|2021-09-22 12:21:30|17712.26|17712.26|17712.26|17712.26|17712.26|17712.26|17712.26|17712.26|0
1632313340000|2021-09-22 12:22:20|17711.35|17711.35|17711.35|17711.35|17711.35|17711.35|17711.35|17711.35|0
1632313350000|2021-09-22 12:22:30|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|0
1632313360000|2021-09-22 12:22:40|17711.84|17711.84|17710.2|17710.2|17711.84|17711.84|17710.2|17710.2|0
1632313370000|2021-09-22 12:22:50|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|17708.38|0
1632313400000|2021-09-22 12:23:20|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|0
1632313410000|2021-09-22 12:23:30|17709.29|17709.29|17709.29|17709.29|17709.29|17709.29|17709.29|17709.29|0
1632313440000|2021-09-22 12:24:00|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|17710.72|0
1632313460000|2021-09-22 12:24:20|17709.81|17709.81|17709.6|17709.6|17709.81|17709.81|17709.6|17709.6|0
1632313480000|2021-09-22 12:24:40|17710.52|17710.52|17711.43|17711.43|17711.43|17711.43|17710.52|17710.52|0
1632313490000|2021-09-22 12:24:50|17710.52|17710.52|17710.52|17710.52|17710.52|17710.52|17710.52|17710.52|0
1632313520000|2021-09-22 12:25:20|17709.7|17709.7|17709.7|17709.7|17709.7|17709.7|17709.7|17709.7|0
1632313560000|2021-09-22 12:26:00|17710.62|17710.62|17710.62|17710.62|17710.62|17710.62|17710.62|17710.62|0
1632313570000|2021-09-22 12:26:10|17711.53|17711.53|17711.53|17711.53|17711.53|17711.53|17711.53|17711.53|0
1632313600000|2021-09-22 12:26:40|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|17710.41|0
1632313620000|2021-09-22 12:27:00|17711.23|17711.23|17711.23|17711.23|17711.23|17711.23|17711.23|17711.23|0
1632313630000|2021-09-22 12:27:10|17710.76|17710.76|17710.2|17710.2|17710.76|17710.76|17710.2|17710.2|0
1632313650000|2021-09-22 12:27:30|17709.76|17709.76|17709.76|17709.76|17709.76|17709.76|17709.76|17709.76|0
1632313680000|2021-09-22 12:28:00|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|17709.31|0
1632313700000|2021-09-22 12:28:20|17708.49|17708.49|17708.49|17708.49|17708.49|17708.49|17708.49|17708.49|0
1632313740000|2021-09-22 12:29:00|17707.02|17707.02|17707.02|17707.02|17707.02|17707.02|17707.02|17707.02|0
1632313750000|2021-09-22 12:29:10|17705.59|17705.59|17704.68|17704.68|17705.59|17705.59|17704.68|17704.68|0
1632313770000|2021-09-22 12:29:30|17703.86|17703.86|17703.86|17703.86|17703.86|17703.86|17703.86|17703.86|0
1632313800000|2021-09-22 12:30:00|17702.74|17702.74|17702.74|17702.74|17702.74|17702.74|17702.74|17702.74|0
1632313860000|2021-09-22 12:31:00|17707.02|17707.02|17708.45|17708.45|17708.45|17708.45|17707.02|17707.02|0
1632313870000|2021-09-22 12:31:10|17709.27|17709.27|17709.27|17709.27|17709.27|17709.27|17709.27|17709.27|0
1632313900000|2021-09-22 12:31:40|17708.45|17708.45|17708.45|17708.45|17708.45|17708.45|17708.45|17708.45|0
1632313910000|2021-09-22 12:31:50|17708.92|17708.92|17708.01|17708.01|17708.92|17708.92|17708.01|17708.01|0
1632313920000|2021-09-22 12:32:00|17709.84|17709.84|17710.4|17710.4|17710.4|17710.4|17709.84|17709.84|0
1632313940000|2021-09-22 12:32:20|17710.95|17710.95|17711.16|17711.16|17711.16|17711.16|17710.95|17710.95|0
1632313950000|2021-09-22 12:32:30|17710.25|17710.25|17710.25|17710.25|17710.25|17710.25|17710.25|17710.25|0
1632314020000|2021-09-22 12:33:40|17709.43|17709.43|17709.43|17709.43|17709.43|17709.43|17709.43|17709.43|0
1632314060000|2021-09-22 12:34:20|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|0
1632314070000|2021-09-22 12:34:30|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|17709.48|0
1632314080000|2021-09-22 12:34:40|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|17711.31|0
1632314100000|2021-09-22 12:35:00|17711.76|17711.76|17712.7|17712.7|17712.7|17712.7|17711.76|17711.76|0
1632314110000|2021-09-22 12:35:10|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|17713.31|0
1632314120000|2021-09-22 12:35:20|17714.75|17714.75|17715.3|17715.3|17715.3|17715.3|17714.75|17714.75|0
1632314130000|2021-09-22 12:35:30|17715.8|17715.8|17716.3|17716.3|17716.3|17716.3|17715.8|17715.8|0
1632314140000|2021-09-22 12:35:40|17716.79|17716.79|17716.79|17716.79|17716.79|17716.79|17716.79|17716.79|0
1632314150000|2021-09-22 12:35:50|17719.24|17719.24|17719.24|17719.24|17719.24|17719.24|17719.24|17719.24|0
1632314160000|2021-09-22 12:36:00|17720.41|17720.41|17719.24|17719.24|17720.41|17720.41|17719.24|17719.24|0
1632314220000|2021-09-22 12:37:00|17719.71|17719.71|17720.63|17720.63|17720.63|17720.63|17719.71|17719.71|0
1632314270000|2021-09-22 12:37:50|17719.81|17719.81|17719.81|17719.81|17719.81|17719.81|17719.81|17719.81|0
1632314280000|2021-09-22 12:38:00|17719.34|17719.34|17719.34|17719.34|17719.34|17719.34|17719.34|17719.34|0
1632314300000|2021-09-22 12:38:20|17718.52|17718.52|17716.7|17716.7|17718.52|17718.52|17716.7|17716.7|0
1632314310000|2021-09-22 12:38:30|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|0
1632314320000|2021-09-22 12:38:40|17717.17|17717.17|17717.17|17717.17|17717.17|17717.17|17717.17|17717.17|0
1632314330000|2021-09-22 12:38:50|17716.61|17716.61|17716.61|17716.61|17716.61|17716.61|17716.61|17716.61|0
1632314360000|2021-09-22 12:39:20|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|0
1632314380000|2021-09-22 12:39:40|17714.88|17714.88|17714.88|17714.88|17714.88|17714.88|17714.88|17714.88|0
1632314390000|2021-09-22 12:39:50|17714.32|17714.32|17713.71|17713.71|17714.32|17714.32|17713.71|17713.71|0
1632314400000|2021-09-22 12:40:00|17711.36|17711.36|17708.79|17708.79|17711.36|17711.36|17708.79|17708.79|0
1632314420000|2021-09-22 12:40:20|17709.7|17709.7|17709.7|17709.7|17709.7|17709.7|17709.7|17709.7|0
1632314440000|2021-09-22 12:40:40|17710.61|17710.61|17710.61|17710.61|17710.61|17710.61|17710.61|17710.61|0
1632314540000|2021-09-22 12:42:20|17712.05|17712.05|17712.05|17712.05|17712.05|17712.05|17712.05|17712.05|0
1632314560000|2021-09-22 12:42:40|17713.78|17713.78|17716.84|17716.84|17716.84|17716.84|17713.78|17713.78|0
1632314700000|2021-09-22 12:45:00|17716.37|17716.37|17715.9|17715.9|17716.37|17716.37|17715.9|17715.9|0
1632314720000|2021-09-22 12:45:20|17716.82|17716.82|17716.82|17716.82|17716.82|17716.82|17716.82|17716.82|0
1632314740000|2021-09-22 12:45:40|17718.45|17718.45|17718.45|17718.45|17718.45|17718.45|17718.45|17718.45|0
1632314840000|2021-09-22 12:47:20|17719.94|17719.94|17719.94|17719.94|17719.94|17719.94|17719.94|17719.94|0
1632314870000|2021-09-22 12:47:50|17718.3|17718.3|17716.87|17716.87|17718.3|17718.3|17716.87|17716.87|0
1632314880000|2021-09-22 12:48:00|17716.46|17716.46|17712.07|17712.07|17716.46|17716.46|17712.07|17712.07|0
1632314890000|2021-09-22 12:48:10|17710.4|17710.4|17707.44|17707.44|17710.4|17710.4|17707.44|17707.44|0
1632314900000|2021-09-22 12:48:20|17707.92|17707.92|17707.92|17707.92|17707.92|17707.92|17707.92|17707.92|0
1632314940000|2021-09-22 12:49:00|17708.39|17708.39|17708.39|17708.39|17708.39|17708.39|17708.39|17708.39|0
1632314990000|2021-09-22 12:49:50|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|0
1632315000000|2021-09-22 12:50:00|17707.01|17707.01|17707.01|17707.01|17707.01|17707.01|17707.01|17707.01|0
1632315010000|2021-09-22 12:50:10|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|17707.83|0
1632315020000|2021-09-22 12:50:20|17707.36|17707.36|17707.92|17707.92|17707.92|17707.92|17707.36|17707.36|0
1632315070000|2021-09-22 12:51:10|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|17705.17|0
1632315090000|2021-09-22 12:51:30|17707|17707|17707|17707|17707|17707|17707|17707|0
1632315100000|2021-09-22 12:51:40|17707.82|17707.82|17706.9|17706.9|17707.82|17707.82|17706.9|17706.9|0
1632315110000|2021-09-22 12:51:50|17705.99|17705.99|17705.99|17705.99|17705.99|17705.99|17705.99|17705.99|0
1632315130000|2021-09-22 12:52:10|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|17706.9|0
1632315180000|2021-09-22 12:53:00|17707.46|17707.46|17705.83|17705.83|17707.46|17707.46|17705.83|17705.83|0
1632315190000|2021-09-22 12:53:10|17705.27|17705.27|17704.71|17704.71|17705.27|17705.27|17704.71|17704.71|0
1632315230000|2021-09-22 12:53:50|17703.8|17703.8|17703.8|17703.8|17703.8|17703.8|17703.8|17703.8|0
1632315260000|2021-09-22 12:54:20|17697.79|17697.79|17696.31|17696.31|17698.14|17698.14|17696.31|17696.31|0
1632315270000|2021-09-22 12:54:30|17695.82|17695.82|17695.82|17695.82|17695.82|17695.82|17695.82|17695.82|0
1632315290000|2021-09-22 12:54:50|17695.61|17695.61|17693.78|17693.78|17695.61|17695.61|17692.97|17692.97|0
1632315300000|2021-09-22 12:55:00|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|0
1632315310000|2021-09-22 12:55:10|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|0
1632315330000|2021-09-22 12:55:30|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|0
1632315370000|2021-09-22 12:56:10|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|0
1632315400000|2021-09-22 12:56:40|17694.5|17694.5|17694.5|17694.5|17694.5|17694.5|17694.5|17694.5|0
1632315410000|2021-09-22 12:56:50|17694.05|17694.05|17693.83|17693.83|17694.05|17694.05|17693.83|17693.83|0
1632315440000|2021-09-22 12:57:20|17694.74|17694.74|17694.74|17694.74|17694.74|17694.74|17694.74|17694.74|0
1632315470000|2021-09-22 12:57:50|17696.57|17696.57|17697.68|17697.68|17698.24|17698.24|17696.57|17696.57|0
1632315490000|2021-09-22 12:58:10|17696.57|17696.57|17697.68|17697.68|17697.68|17697.68|17696.57|17696.57|0
1632315580000|2021-09-22 12:59:40|17699.06|17699.06|17699.06|17699.06|17699.06|17699.06|17699.06|17699.06|0
1632315630000|2021-09-22 13:00:30|17700.49|17700.49|17700.71|17700.71|17700.71|17700.71|17700.49|17700.49|0
1632315660000|2021-09-22 13:01:00|17700.62|17700.62|17698.98|17698.98|17700.62|17700.62|17698.98|17698.98|0
1632315670000|2021-09-22 13:01:10|17698.51|17698.51|17698.98|17698.98|17698.98|17698.98|17698.51|17698.51|0
1632315750000|2021-09-22 13:02:30|17702.03|17702.03|17702.97|17702.97|17702.97|17702.97|17702.03|17702.03|0
1632315760000|2021-09-22 13:02:40|17704.4|17704.4|17704.4|17704.4|17704.4|17704.4|17704.4|17704.4|0
1632315770000|2021-09-22 13:02:50|17705.58|17705.58|17705.58|17705.58|17705.58|17705.58|17705.58|17705.58|0
1632315780000|2021-09-22 13:03:00|17706.05|17706.05|17705.58|17705.58|17706.05|17706.05|17705.58|17705.58|0
1632315790000|2021-09-22 13:03:10|17706.69|17706.69|17706.69|17706.69|17706.69|17706.69|17706.69|17706.69|0
1632315810000|2021-09-22 13:03:30|17708.52|17708.52|17709.33|17709.33|17709.33|17709.33|17708.52|17708.52|0
1632315820000|2021-09-22 13:03:40|17710.77|17710.77|17707.74|17707.74|17710.77|17710.77|17707.74|17707.74|0
1632315830000|2021-09-22 13:03:50|17706.93|17706.93|17706.11|17706.11|17706.93|17706.93|17706.11|17706.11|0
1632315840000|2021-09-22 13:04:00|17704.68|17704.68|17702.33|17702.33|17704.68|17704.68|17702.33|17702.33|0
1632315860000|2021-09-22 13:04:20|17701.39|17701.39|17700.48|17700.48|17701.39|17701.39|17700.48|17700.48|0
1632315870000|2021-09-22 13:04:30|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|0
1632315880000|2021-09-22 13:04:40|17698.84|17698.84|17698.84|17698.84|17698.84|17698.84|17698.84|17698.84|0
1632315900000|2021-09-22 13:05:00|17698.02|17698.02|17698.02|17698.02|17698.02|17698.02|17698.02|17698.02|0
1632315910000|2021-09-22 13:05:10|17697.11|17697.11|17696.55|17696.55|17697.11|17697.11|17695.99|17695.99|0
1632315940000|2021-09-22 13:05:40|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|17697.11|0
1632315960000|2021-09-22 13:06:00|17699.36|17699.36|17699.83|17699.83|17699.83|17699.83|17699.36|17699.36|0
1632315980000|2021-09-22 13:06:20|17700.3|17700.3|17700.3|17700.3|17700.3|17700.3|17700.3|17700.3|0
1632316000000|2021-09-22 13:06:40|17701.21|17701.21|17701.21|17701.21|17701.21|17701.21|17701.21|17701.21|0
1632316050000|2021-09-22 13:07:30|17700.74|17700.74|17700.74|17700.74|17700.74|17700.74|17700.74|17700.74|0
1632316060000|2021-09-22 13:07:40|17700.27|17700.27|17699.36|17699.36|17700.27|17700.27|17699.36|17699.36|0
1632316070000|2021-09-22 13:07:50|17698.89|17698.89|17700.79|17700.79|17700.79|17700.79|17697.93|17697.93|0
1632316090000|2021-09-22 13:08:10|17700.32|17700.32|17700.53|17700.53|17700.53|17700.53|17700.32|17700.32|0
1632316100000|2021-09-22 13:08:20|17699.09|17699.09|17698.18|17698.18|17699.09|17699.09|17698.18|17698.18|0
1632316110000|2021-09-22 13:08:30|17697.27|17697.27|17697.27|17697.27|17697.27|17697.27|17697.27|17697.27|0
1632316140000|2021-09-22 13:09:00|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|0
1632316150000|2021-09-22 13:09:10|17695.08|17695.08|17694.26|17694.26|17695.08|17695.08|17694.26|17694.26|0
1632316160000|2021-09-22 13:09:20|17694.04|17694.04|17694.04|17694.04|17694.04|17694.04|17694.04|17694.04|0
1632316180000|2021-09-22 13:09:40|17693.83|17693.83|17693.83|17693.83|17693.83|17693.83|17693.83|17693.83|0
1632316210000|2021-09-22 13:10:10|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|0
1632316240000|2021-09-22 13:10:40|17694.03|17694.03|17693.47|17693.47|17694.03|17694.03|17693.47|17693.47|0
1632316280000|2021-09-22 13:11:20|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|17692.31|0
1632316320000|2021-09-22 13:12:00|17690.48|17690.48|17687.62|17687.62|17690.48|17690.48|17687.15|17687.15|0
1632316370000|2021-09-22 13:12:50|17689.44|17689.44|17687.62|17687.62|17689.44|17689.44|17687.62|17687.62|0
1632316390000|2021-09-22 13:13:10|17688.43|17688.43|17688.43|17688.43|17688.43|17688.43|17688.43|17688.43|0
1632316400000|2021-09-22 13:13:20|17688.66|17688.66|17688.66|17688.66|17688.66|17688.66|17688.66|17688.66|0
1632316410000|2021-09-22 13:13:30|17684.27|17684.27|17682.84|17682.84|17684.27|17684.27|17682.84|17682.84|0
1632316430000|2021-09-22 13:13:50|17681.01|17681.01|17681.01|17681.01|17681.01|17681.01|17681.01|17681.01|0
1632316450000|2021-09-22 13:14:10|17679.52|17679.52|17676.95|17676.95|17679.52|17679.52|17676.95|17676.95|0
1632316460000|2021-09-22 13:14:20|17677.97|17677.97|17678.79|17678.79|17678.79|17678.79|17677.97|17677.97|0
1632316480000|2021-09-22 13:14:40|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|0
1632316490000|2021-09-22 13:14:50|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|17677.52|0
1632316500000|2021-09-22 13:15:00|17678.02|17678.02|17678.02|17678.02|17678.02|17678.02|17678.02|17678.02|0
1632316510000|2021-09-22 13:15:10|17682.08|17682.08|17683.49|17683.49|17683.49|17683.49|17682.08|17682.08|0
1632316550000|2021-09-22 13:15:50|17682.68|17682.68|17685.54|17685.54|17685.54|17685.54|17682.68|17682.68|0
1632316570000|2021-09-22 13:16:10|17683.91|17683.91|17684.73|17684.73|17684.73|17684.73|17683.91|17683.91|0
1632316630000|2021-09-22 13:17:10|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|17683.79|0
1632316640000|2021-09-22 13:17:20|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|17679.61|0
1632316680000|2021-09-22 13:18:00|17678.8|17678.8|17678.8|17678.8|17678.8|17678.8|17678.8|17678.8|0
1632316700000|2021-09-22 13:18:20|17679.02|17679.02|17679.02|17679.02|17679.02|17679.02|17679.02|17679.02|0
1632316760000|2021-09-22 13:19:20|17678.55|17678.55|17678.55|17678.55|17678.55|17678.55|17678.55|17678.55|0
1632316790000|2021-09-22 13:19:50|17680.38|17680.38|17678.94|17678.94|17680.38|17680.38|17678.94|17678.94|0
1632316830000|2021-09-22 13:20:30|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|0
1632316870000|2021-09-22 13:21:10|17677.58|17677.58|17677.58|17677.58|17677.58|17677.58|17677.58|17677.58|0
1632316900000|2021-09-22 13:21:40|17677.03|17677.03|17676.51|17676.51|17677.94|17677.94|17676.51|17676.51|0
1632316920000|2021-09-22 13:22:00|17675.59|17675.59|17672.46|17672.46|17675.59|17675.59|17672.46|17672.46|0
1632316930000|2021-09-22 13:22:10|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|17671.47|0
1632316980000|2021-09-22 13:23:00|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|0
1632317000000|2021-09-22 13:23:20|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|17669.74|0
1632317030000|2021-09-22 13:23:50|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|17670.55|0
1632317100000|2021-09-22 13:25:00|17669.74|17669.74|17671.05|17671.05|17671.05|17671.05|17668.8|17668.8|0
1632317110000|2021-09-22 13:25:10|17670.58|17670.58|17670.26|17670.26|17671.69|17671.69|17670.26|17670.26|0
1632317160000|2021-09-22 13:26:00|17668.94|17668.94|17668.94|17668.94|17668.94|17668.94|17668.94|17668.94|0
1632317200000|2021-09-22 13:26:40|17668.02|17668.02|17668.02|17668.02|17668.02|17668.02|17668.02|17668.02|0
1632317220000|2021-09-22 13:27:00|17666.59|17666.59|17664.75|17664.75|17666.59|17666.59|17664.62|17664.62|0
1632317230000|2021-09-22 13:27:10|17663.94|17663.94|17663.94|17663.94|17663.94|17663.94|17663.94|17663.94|0
1632317240000|2021-09-22 13:27:20|17662.46|17662.46|17661.3|17661.3|17662.46|17662.46|17661.3|17661.3|0
1632317280000|2021-09-22 13:28:00|17661.09|17661.09|17661.09|17661.09|17661.09|17661.09|17661.09|17661.09|0
1632317290000|2021-09-22 13:28:10|17660.68|17660.68|17660.68|17660.68|17660.68|17660.68|17660.68|17660.68|0
1632317300000|2021-09-22 13:28:20|17661.6|17661.6|17661.6|17661.6|17661.6|17661.6|17661.6|17661.6|0
1632317320000|2021-09-22 13:28:40|17659.77|17659.77|17659.77|17659.77|17659.77|17659.77|17659.77|17659.77|0
1632317340000|2021-09-22 13:29:00|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|0
1632317360000|2021-09-22 13:29:20|17660.53|17660.53|17660.74|17660.74|17660.74|17660.74|17660.53|17660.53|0
1632317370000|2021-09-22 13:29:30|17659.33|17659.33|17659.33|17659.33|17659.33|17659.33|17659.33|17659.33|0
1632317380000|2021-09-22 13:29:40|17659.8|17659.8|17660.71|17660.71|17660.71|17660.71|17659.8|17659.8|0
1632317390000|2021-09-22 13:29:50|17661.53|17661.53|17661.53|17661.53|17661.53|17661.53|17661.53|17661.53|0
1632317400000|2021-09-22 13:30:00|17662.47|17662.47|17661.09|17661.09|17662.47|17662.47|17659.45|17659.45|0
1632317410000|2021-09-22 13:30:10|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|17662.99|0
1632317420000|2021-09-22 13:30:20|17662.05|17662.05|17660.88|17660.88|17662.05|17662.05|17660.88|17660.88|0
1632317440000|2021-09-22 13:30:40|17661.82|17661.82|17658.51|17658.51|17661.82|17661.82|17658.51|17658.51|0
1632317450000|2021-09-22 13:30:50|17658.01|17658.01|17657.57|17657.57|17658.01|17658.01|17656.87|17656.87|0
1632317460000|2021-09-22 13:31:00|17657.1|17657.1|17653.34|17653.34|17657.1|17657.1|17652.52|17652.52|0
1632317470000|2021-09-22 13:31:10|17652.67|17652.67|17651.96|17651.96|17652.67|17652.67|17651.96|17651.96|0
1632317480000|2021-09-22 13:31:20|17654.41|17654.41|17661.84|17661.84|17661.84|17661.84|17654.41|17654.41|0
1632317490000|2021-09-22 13:31:30|17661.63|17661.63|17662.32|17662.32|17662.32|17662.32|17661.41|17661.41|0
1632317500000|2021-09-22 13:31:40|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|17663.24|0
1632317510000|2021-09-22 13:31:50|17665.76|17665.76|17677.46|17677.46|17677.46|17677.46|17665.76|17665.76|0
1632317520000|2021-09-22 13:32:00|17678.58|17678.58|17680.48|17680.48|17680.48|17680.48|17678.58|17678.58|0
1632317530000|2021-09-22 13:32:10|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|17681.29|0
1632317540000|2021-09-22 13:32:20|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|17684.03|0
1632317560000|2021-09-22 13:32:40|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|0
1632317570000|2021-09-22 13:32:50|17690.58|17690.58|17680.43|17680.43|17690.58|17690.58|17680.43|17680.43|0
1632317580000|2021-09-22 13:33:00|17678.8|17678.8|17678.8|17678.8|17678.8|17678.8|17678.8|17678.8|0
1632317590000|2021-09-22 13:33:10|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|0
1632317600000|2021-09-22 13:33:20|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|17681.82|0
1632317620000|2021-09-22 13:33:40|17680.38|17680.38|17680.38|17680.38|17680.38|17680.38|17680.38|17680.38|0
1632317640000|2021-09-22 13:34:00|17681.3|17681.3|17683.23|17683.23|17683.23|17683.23|17681.3|17681.3|0
1632317670000|2021-09-22 13:34:30|17684.04|17684.04|17684.52|17684.52|17687.06|17687.06|17684.04|17684.04|0
1632317680000|2021-09-22 13:34:40|17684.04|17684.04|17681.56|17681.56|17684.04|17684.04|17681.56|17681.56|0
1632317690000|2021-09-22 13:34:50|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|17681.09|0
1632317700000|2021-09-22 13:35:00|17678.74|17678.74|17677.95|17677.95|17679.21|17679.21|17677.58|17677.58|0
1632317720000|2021-09-22 13:35:20|17676.12|17676.12|17676.12|17676.12|17676.12|17676.12|17676.12|17676.12|0
1632317760000|2021-09-22 13:36:00|17677.95|17677.95|17685.69|17685.69|17685.69|17685.69|17677.95|17677.95|0
1632317770000|2021-09-22 13:36:10|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|0
1632317790000|2021-09-22 13:36:30|17687.12|17687.12|17687.48|17687.48|17688.03|17688.03|17687.12|17687.12|0
1632317800000|2021-09-22 13:36:40|17688.42|17688.42|17689.85|17689.85|17689.85|17689.85|17688.42|17688.42|0
1632317820000|2021-09-22 13:37:00|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|17688.42|0
1632317830000|2021-09-22 13:37:10|17689.23|17689.23|17690.05|17690.05|17690.05|17690.05|17689.23|17689.23|0
1632317860000|2021-09-22 13:37:40|17689.06|17689.06|17689.56|17689.56|17689.56|17689.56|17689.06|17689.06|0
1632317890000|2021-09-22 13:38:10|17689.78|17689.78|17689.78|17689.78|17689.78|17689.78|17689.78|17689.78|0
1632317900000|2021-09-22 13:38:20|17689.22|17689.22|17691.59|17691.59|17691.59|17691.59|17689.22|17689.22|0
1632317910000|2021-09-22 13:38:30|17690.16|17690.16|17690.16|17690.16|17690.16|17690.16|17690.16|17690.16|0
1632317930000|2021-09-22 13:38:50|17689.25|17689.25|17689.25|17689.25|17689.25|17689.25|17689.25|17689.25|0
1632317940000|2021-09-22 13:39:00|17690.24|17690.24|17690.24|17690.24|17690.24|17690.24|17690.24|17690.24|0
1632317950000|2021-09-22 13:39:10|17689.3|17689.3|17690.12|17690.12|17690.12|17690.12|17689.3|17689.3|0
1632317970000|2021-09-22 13:39:30|17689.3|17689.3|17690.21|17690.21|17690.21|17690.21|17688.48|17688.48|0
1632317990000|2021-09-22 13:39:50|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1632318000000|2021-09-22 13:40:00|17688.74|17688.74|17688.36|17688.36|17688.74|17688.74|17687.8|17687.8|0
1632318010000|2021-09-22 13:40:10|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1632318050000|2021-09-22 13:40:50|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|17688.39|0
1632318060000|2021-09-22 13:41:00|17689.2|17689.2|17691.03|17691.03|17691.03|17691.03|17689.2|17689.2|0
1632318070000|2021-09-22 13:41:10|17691.85|17691.85|17693.78|17693.78|17693.78|17693.78|17691.85|17691.85|0
1632318080000|2021-09-22 13:41:20|17691.95|17691.95|17688.04|17688.04|17691.95|17691.95|17688.04|17688.04|0
1632318110000|2021-09-22 13:41:50|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|17687.81|0
1632318120000|2021-09-22 13:42:00|17687.34|17687.34|17687.34|17687.34|17687.34|17687.34|17687.34|17687.34|0
1632318130000|2021-09-22 13:42:10|17686.32|17686.32|17678.96|17678.96|17686.32|17686.32|17678.96|17678.96|0
1632318140000|2021-09-22 13:42:20|17677.8|17677.8|17677.8|17677.8|17677.8|17677.8|17677.8|17677.8|0
1632318170000|2021-09-22 13:42:50|17678.71|17678.71|17677.8|17677.8|17678.71|17678.71|17677.8|17677.8|0
1632318180000|2021-09-22 13:43:00|17677.24|17677.24|17671.94|17671.94|17677.24|17677.24|17671.94|17671.94|0
1632318190000|2021-09-22 13:43:10|17670.46|17670.46|17670.46|17670.46|17670.46|17670.46|17670.46|17670.46|0
1632318200000|2021-09-22 13:43:20|17669.54|17669.54|17668.11|17668.11|17669.54|17669.54|17668.11|17668.11|0
1632318210000|2021-09-22 13:43:30|17667.55|17667.55|17666.23|17666.23|17667.55|17667.55|17666.23|17666.23|0
1632318240000|2021-09-22 13:44:00|17668.05|17668.05|17668.03|17668.03|17668.05|17668.05|17667.58|17667.58|0
1632318260000|2021-09-22 13:44:20|17667.12|17667.12|17664.06|17664.06|17667.12|17667.12|17663.85|17663.85|0
1632318280000|2021-09-22 13:44:40|17663.59|17663.59|17664.95|17664.95|17664.95|17664.95|17663.59|17663.59|0
1632318300000|2021-09-22 13:45:00|17664.74|17664.74|17659.5|17659.5|17665.56|17665.56|17659.5|17659.5|0
1632318330000|2021-09-22 13:45:30|17662.45|17662.45|17662.65|17662.65|17662.65|17662.65|17661.54|17661.54|0
1632318360000|2021-09-22 13:46:00|17664.29|17664.29|17666.63|17666.63|17666.63|17666.63|17664.29|17664.29|0
1632318370000|2021-09-22 13:46:10|17667.54|17667.54|17667.54|17667.54|17667.54|17667.54|17667.54|17667.54|0
1632318400000|2021-09-22 13:46:40|17667.96|17667.96|17667.04|17667.04|17667.96|17667.96|17667.04|17667.04|0
1632318410000|2021-09-22 13:46:50|17667.6|17667.6|17667.6|17667.6|17667.6|17667.6|17667.6|17667.6|0
1632318420000|2021-09-22 13:47:00|17670.27|17670.27|17670.27|17670.27|17670.27|17670.27|17670.27|17670.27|0
1632318440000|2021-09-22 13:47:20|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|0
1632318470000|2021-09-22 13:47:50|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|17669.94|0
1632318480000|2021-09-22 13:48:00|17669.44|17669.44|17666.05|17666.05|17669.44|17669.44|17666.05|17666.05|0
1632318490000|2021-09-22 13:48:10|17664.64|17664.64|17665.58|17665.58|17665.58|17665.58|17664.64|17664.64|0
1632318510000|2021-09-22 13:48:30|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|17664.77|0
1632318520000|2021-09-22 13:48:40|17663.85|17663.85|17659.19|17659.19|17663.85|17663.85|17659.19|17659.19|0
1632318540000|2021-09-22 13:49:00|17660.01|17660.01|17663.4|17663.4|17663.4|17663.4|17660.01|17660.01|0
1632318560000|2021-09-22 13:49:20|17662.9|17662.9|17662.9|17662.9|17662.9|17662.9|17662.9|17662.9|0
1632318570000|2021-09-22 13:49:30|17663.82|17663.82|17663.82|17663.82|17663.82|17663.82|17663.82|17663.82|0
1632318580000|2021-09-22 13:49:40|17663.61|17663.61|17661.78|17661.78|17663.61|17663.61|17661.78|17661.78|0
1632318590000|2021-09-22 13:49:50|17667.61|17667.61|17667.61|17667.61|17667.61|17667.61|17667.61|17667.61|0
1632318600000|2021-09-22 13:50:00|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|17668.52|0
1632318610000|2021-09-22 13:50:10|17669.02|17669.02|17670.41|17670.41|17670.41|17670.41|17669.02|17669.02|0
1632318620000|2021-09-22 13:50:20|17669|17669|17669.41|17669.41|17669.41|17669.41|17669|17669|0
1632318650000|2021-09-22 13:50:50|17670.22|17670.22|17673.58|17673.58|17673.58|17673.58|17670.22|17670.22|0
1632318670000|2021-09-22 13:51:10|17674.52|17674.52|17674.52|17674.52|17674.52|17674.52|17674.52|17674.52|0
1632318680000|2021-09-22 13:51:20|17674.07|17674.07|17674.07|17674.07|17674.07|17674.07|17674.07|17674.07|0
1632318690000|2021-09-22 13:51:30|17675.02|17675.02|17673.58|17673.58|17675.02|17675.02|17673.58|17673.58|0
1632318710000|2021-09-22 13:51:50|17672.15|17672.15|17672.97|17672.97|17672.97|17672.97|17672.15|17672.15|0
1632318720000|2021-09-22 13:52:00|17673.88|17673.88|17678.45|17678.45|17678.45|17678.45|17673.88|17673.88|0
1632318730000|2021-09-22 13:52:10|17678.68|17678.68|17679.62|17679.62|17679.62|17679.62|17678.68|17678.68|0
1632318770000|2021-09-22 13:52:50|17680.53|17680.53|17680.53|17680.53|17680.53|17680.53|17680.53|17680.53|0
1632318780000|2021-09-22 13:53:00|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|17681.35|0
1632318800000|2021-09-22 13:53:20|17682.51|17682.51|17683.36|17683.36|17683.36|17683.36|17682.19|17682.19|0
1632318810000|2021-09-22 13:53:30|17686.85|17686.85|17690.31|17690.31|17690.31|17690.31|17686.85|17686.85|0
1632318820000|2021-09-22 13:53:40|17691.74|17691.74|17692.69|17692.69|17692.69|17692.69|17691.74|17691.74|0
1632318840000|2021-09-22 13:54:00|17697.7|17697.7|17705.75|17705.75|17705.75|17705.75|17697.7|17697.7|0
1632318850000|2021-09-22 13:54:10|17706.42|17706.42|17708.8|17708.8|17708.8|17708.8|17706.42|17706.42|0
1632318860000|2021-09-22 13:54:20|17707.69|17707.69|17708.24|17708.24|17708.24|17708.24|17707.69|17707.69|0
1632318880000|2021-09-22 13:54:40|17707.33|17707.33|17706.86|17706.86|17707.33|17707.33|17706.86|17706.86|0
1632318890000|2021-09-22 13:54:50|17705.23|17705.23|17705.23|17705.23|17705.23|17705.23|17705.23|17705.23|0
1632318900000|2021-09-22 13:55:00|17705.7|17705.7|17707.52|17707.52|17707.52|17707.52|17705.7|17705.7|0
1632318910000|2021-09-22 13:55:10|17708.34|17708.34|17708.81|17708.81|17708.81|17708.81|17708.34|17708.34|0
1632318930000|2021-09-22 13:55:30|17713.93|17713.93|17715.75|17715.75|17715.75|17715.75|17713.93|17713.93|0
1632318940000|2021-09-22 13:55:40|17717.39|17717.39|17722.41|17722.41|17722.41|17722.41|17717.39|17717.39|0
1632318950000|2021-09-22 13:55:50|17725.28|17725.28|17724.36|17724.36|17725.28|17725.28|17724.36|17724.36|0
1632318960000|2021-09-22 13:56:00|17724.59|17724.59|17729.25|17729.25|17729.25|17729.25|17724.59|17724.59|0
1632318970000|2021-09-22 13:56:10|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|17730.37|0
1632318980000|2021-09-22 13:56:20|17728.73|17728.73|17734.95|17734.95|17734.95|17734.95|17728.73|17728.73|0
1632318990000|2021-09-22 13:56:30|17735.17|17735.17|17738.04|17738.04|17738.04|17738.04|17735.17|17735.17|0
1632319000000|2021-09-22 13:56:40|17739.45|17739.45|17738.63|17738.63|17739.45|17739.45|17738.63|17738.63|0
1632319010000|2021-09-22 13:56:50|17742.29|17742.29|17742.29|17742.29|17742.29|17742.29|17742.29|17742.29|0
1632319020000|2021-09-22 13:57:00|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|17743.1|0
1632319030000|2021-09-22 13:57:10|17742.29|17742.29|17738.13|17738.13|17742.29|17742.29|17738.13|17738.13|0
1632319040000|2021-09-22 13:57:20|17737.22|17737.22|17739.86|17739.86|17739.86|17739.86|17737.22|17737.22|0
1632319050000|2021-09-22 13:57:30|17740.42|17740.42|17740.42|17740.42|17740.42|17740.42|17740.42|17740.42|0
1632319070000|2021-09-22 13:57:50|17738.99|17738.99|17738.08|17738.08|17738.99|17738.99|17738.08|17738.08|0
1632319080000|2021-09-22 13:58:00|17739.51|17739.51|17740.33|17740.33|17740.33|17740.33|17739.51|17739.51|0
1632319090000|2021-09-22 13:58:10|17741.24|17741.24|17742.97|17742.97|17742.97|17742.97|17741.24|17741.24|0
1632319110000|2021-09-22 13:58:30|17742.41|17742.41|17742.41|17742.41|17742.41|17742.41|17742.41|17742.41|0
1632319120000|2021-09-22 13:58:40|17741.85|17741.85|17741.85|17741.85|17741.85|17741.85|17741.85|17741.85|0
1632319160000|2021-09-22 13:59:20|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|17736.21|0
1632319170000|2021-09-22 13:59:30|17735.65|17735.65|17734.02|17734.02|17735.65|17735.65|17734.02|17734.02|0
1632319180000|2021-09-22 13:59:40|17732.85|17732.85|17732.42|17732.42|17732.85|17732.85|17732.42|17732.42|0
1632319190000|2021-09-22 13:59:50|17729.56|17729.56|17729.35|17729.35|17729.56|17729.56|17729.35|17729.35|0
1632319200000|2021-09-22 14:00:00|17728.41|17728.41|17727.97|17727.97|17728.41|17728.41|17727.5|17727.5|0
1632319210000|2021-09-22 14:00:10|17728.88|17728.88|17728.88|17728.88|17728.88|17728.88|17728.88|17728.88|0
1632319220000|2021-09-22 14:00:20|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|17728.07|0
1632319230000|2021-09-22 14:00:30|17729.5|17729.5|17728.94|17728.94|17729.5|17729.5|17728.94|17728.94|0
1632319240000|2021-09-22 14:00:40|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|17729.41|0
1632319320000|2021-09-22 14:02:00|17728.94|17728.94|17728.94|17728.94|17728.94|17728.94|17728.94|17728.94|0
1632319330000|2021-09-22 14:02:10|17730.77|17730.77|17731.18|17731.18|17731.18|17731.18|17730.77|17730.77|0
1632319340000|2021-09-22 14:02:20|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|17731.74|0
1632319350000|2021-09-22 14:02:30|17729.95|17729.95|17728.96|17728.96|17729.95|17729.95|17728.96|17728.96|0
1632319370000|2021-09-22 14:02:50|17728.48|17728.48|17722.74|17722.74|17728.48|17728.48|17722.74|17722.74|0
1632319380000|2021-09-22 14:03:00|17722.33|17722.33|17722.88|17722.88|17722.88|17722.88|17722.33|17722.33|0
1632319400000|2021-09-22 14:03:20|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|17723.82|0
1632319420000|2021-09-22 14:03:40|17723.01|17723.01|17723.01|17723.01|17723.01|17723.01|17723.01|17723.01|0
1632319440000|2021-09-22 14:04:00|17723.23|17723.23|17724.22|17724.22|17724.22|17724.22|17722.29|17722.29|0
1632319450000|2021-09-22 14:04:10|17724.43|17724.43|17724.43|17724.43|17724.43|17724.43|17724.43|17724.43|0
1632319460000|2021-09-22 14:04:20|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|17720.77|0
1632319470000|2021-09-22 14:04:30|17720.3|17720.3|17720.39|17720.39|17720.39|17720.39|17719.83|17719.83|0
1632319520000|2021-09-22 14:05:20|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|17719.97|0
1632319550000|2021-09-22 14:05:50|17719.42|17719.42|17719.21|17719.21|17719.42|17719.42|17719.21|17719.21|0
1632319560000|2021-09-22 14:06:00|17718.3|17718.3|17721|17721|17721|17721|17718.3|17718.3|0
1632319570000|2021-09-22 14:06:10|17724.68|17724.68|17723.25|17723.25|17724.68|17724.68|17723.25|17723.25|0
1632319580000|2021-09-22 14:06:20|17722.33|17722.33|17722.33|17722.33|17722.33|17722.33|17722.33|17722.33|0
1632319590000|2021-09-22 14:06:30|17721.86|17721.86|17720.92|17720.92|17721.86|17721.86|17720.92|17720.92|0
1632319600000|2021-09-22 14:06:40|17722.33|17722.33|17722.33|17722.33|17722.33|17722.33|17722.33|17722.33|0
1632319610000|2021-09-22 14:06:50|17721.78|17721.78|17718.05|17718.05|17721.78|17721.78|17718.05|17718.05|0
1632319620000|2021-09-22 14:07:00|17716.62|17716.62|17716.62|17716.62|17716.62|17716.62|17716.62|17716.62|0
1632319630000|2021-09-22 14:07:10|17715.21|17715.21|17714.01|17714.01|17715.21|17715.21|17714.01|17714.01|0
1632319640000|2021-09-22 14:07:20|17713.79|17713.79|17713.79|17713.79|17713.79|17713.79|17713.79|17713.79|0
1632319650000|2021-09-22 14:07:30|17713.11|17713.11|17705.67|17705.67|17713.11|17713.11|17705.67|17705.67|0
1632319680000|2021-09-22 14:08:00|17705.26|17705.26|17702.62|17702.62|17705.26|17705.26|17702.62|17702.62|0
1632319700000|2021-09-22 14:08:20|17701.5|17701.5|17702.42|17702.42|17702.42|17702.42|17701.5|17701.5|0
1632319710000|2021-09-22 14:08:30|17701.25|17701.25|17701.25|17701.25|17701.25|17701.25|17701.25|17701.25|0
1632319720000|2021-09-22 14:08:40|17702.19|17702.19|17702.19|17702.19|17702.19|17702.19|17702.19|17702.19|0
1632319750000|2021-09-22 14:09:10|17701.72|17701.72|17701.25|17701.25|17701.72|17701.72|17701.25|17701.25|0
1632319760000|2021-09-22 14:09:20|17702.16|17702.16|17702.63|17702.63|17702.63|17702.63|17702.16|17702.16|0
1632319790000|2021-09-22 14:09:50|17701.72|17701.72|17701.72|17701.72|17701.72|17701.72|17701.72|17701.72|0
1632319810000|2021-09-22 14:10:10|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|17702.28|0
1632319840000|2021-09-22 14:10:40|17701.37|17701.37|17697.48|17697.48|17701.37|17701.37|17697.48|17697.48|0
1632319850000|2021-09-22 14:10:50|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|17696.56|0
1632319860000|2021-09-22 14:11:00|17695.75|17695.75|17693.89|17693.89|17695.75|17695.75|17693.89|17693.89|0
1632319880000|2021-09-22 14:11:20|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|0
1632319890000|2021-09-22 14:11:30|17692.02|17692.02|17691.57|17691.57|17692.02|17692.02|17691.57|17691.57|0
1632319900000|2021-09-22 14:11:40|17690.75|17690.75|17688.93|17688.93|17690.75|17690.75|17688.93|17688.93|0
1632319910000|2021-09-22 14:11:50|17688.45|17688.45|17687.64|17687.64|17688.45|17688.45|17687.64|17687.64|0
1632319920000|2021-09-22 14:12:00|17688.45|17688.45|17688.45|17688.45|17688.45|17688.45|17688.45|17688.45|0
1632319940000|2021-09-22 14:12:20|17687.54|17687.54|17689.84|17689.84|17689.84|17689.84|17687.54|17687.54|0
1632319950000|2021-09-22 14:12:30|17688.93|17688.93|17688.93|17688.93|17688.93|17688.93|17688.93|17688.93|0
1632319970000|2021-09-22 14:12:50|17688.01|17688.01|17688.01|17688.01|17688.01|17688.01|17688.01|17688.01|0
1632319980000|2021-09-22 14:13:00|17685.76|17685.76|17684.85|17684.85|17685.76|17685.76|17684.85|17684.85|0
1632320010000|2021-09-22 14:13:30|17683.93|17683.93|17683.93|17683.93|17683.93|17683.93|17683.93|17683.93|0
1632320020000|2021-09-22 14:13:40|17684.41|17684.41|17687.05|17687.05|17687.05|17687.05|17684.41|17684.41|0
1632320030000|2021-09-22 14:13:50|17687.27|17687.27|17690.44|17690.44|17690.44|17690.44|17687.27|17687.27|0
1632320060000|2021-09-22 14:14:20|17691.25|17691.25|17691.47|17691.47|17691.72|17691.72|17690.56|17690.56|0
1632320070000|2021-09-22 14:14:30|17690.65|17690.65|17692.09|17692.09|17692.09|17692.09|17690.65|17690.65|0
1632320080000|2021-09-22 14:14:40|17692.9|17692.9|17693.37|17693.37|17693.37|17693.37|17692.9|17692.9|0
1632320100000|2021-09-22 14:15:00|17692.9|17692.9|17693|17693|17693|17693|17692.09|17692.09|0
1632320110000|2021-09-22 14:15:10|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|0
1632320120000|2021-09-22 14:15:20|17700.78|17700.78|17701.21|17701.21|17701.66|17701.66|17700.78|17700.78|0
1632320130000|2021-09-22 14:15:30|17702.13|17702.13|17702.13|17702.13|17702.13|17702.13|17702.13|17702.13|0
1632320180000|2021-09-22 14:16:20|17702.6|17702.6|17701.68|17701.68|17702.6|17702.6|17701.68|17701.68|0
1632320190000|2021-09-22 14:16:30|17701.13|17701.13|17699.49|17699.49|17701.13|17701.13|17699.49|17699.49|0
1632320200000|2021-09-22 14:16:40|17698.68|17698.68|17698.4|17698.4|17698.9|17698.9|17698.4|17698.4|0
1632320210000|2021-09-22 14:16:50|17697.49|17697.49|17696.5|17696.5|17697.94|17697.94|17696.5|17696.5|0
1632320220000|2021-09-22 14:17:00|17696.03|17696.03|17696.26|17696.26|17696.26|17696.26|17695.12|17695.12|0
1632320230000|2021-09-22 14:17:10|17695.79|17695.79|17695.79|17695.79|17695.79|17695.79|17695.79|17695.79|0
1632320240000|2021-09-22 14:17:20|17697.99|17697.99|17700.86|17700.86|17700.86|17700.86|17697.99|17697.99|0
1632320250000|2021-09-22 14:17:30|17700.39|17700.39|17700.39|17700.39|17700.39|17700.39|17700.39|17700.39|0
1632320260000|2021-09-22 14:17:40|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|0
1632320270000|2021-09-22 14:17:50|17702.29|17702.29|17702.29|17702.29|17702.29|17702.29|17702.29|17702.29|0
1632320280000|2021-09-22 14:18:00|17705.45|17705.45|17707.59|17707.59|17707.59|17707.59|17705.11|17705.11|0
1632320290000|2021-09-22 14:18:10|17708.2|17708.2|17708.43|17708.43|17708.65|17708.65|17708.2|17708.2|0
1632320300000|2021-09-22 14:18:20|17708.65|17708.65|17708.65|17708.65|17708.65|17708.65|17708.65|17708.65|0
1632320320000|2021-09-22 14:18:40|17706.2|17706.2|17707.02|17707.02|17707.02|17707.02|17706.2|17706.2|0
1632320340000|2021-09-22 14:19:00|17706.55|17706.55|17707.46|17707.46|17707.46|17707.46|17706.55|17706.55|0
1632320360000|2021-09-22 14:19:20|17707.93|17707.93|17707.93|17707.93|17707.93|17707.93|17707.93|17707.93|0
1632320390000|2021-09-22 14:19:50|17707.43|17707.43|17707.93|17707.93|17707.93|17707.93|17707.43|17707.43|0
1632320400000|2021-09-22 14:20:00|17707.11|17707.11|17707.31|17707.31|17708.23|17708.23|17707.11|17707.11|0
1632320410000|2021-09-22 14:20:10|17707.78|17707.78|17709.51|17709.51|17709.51|17709.51|17707.78|17707.78|0
1632320430000|2021-09-22 14:20:30|17708.6|17708.6|17708.6|17708.6|17708.6|17708.6|17708.6|17708.6|0
1632320440000|2021-09-22 14:20:40|17708.13|17708.13|17695.03|17695.03|17708.13|17708.13|17695.03|17695.03|0
1632320450000|2021-09-22 14:20:50|17693.62|17693.62|17690.03|17690.03|17693.62|17693.62|17690.03|17690.03|0
1632320460000|2021-09-22 14:21:00|17689.12|17689.12|17689.12|17689.12|17689.12|17689.12|17689.12|17689.12|0
1632320490000|2021-09-22 14:21:30|17688.2|17688.2|17688.18|17688.18|17688.2|17688.2|17687.26|17687.26|0
1632320500000|2021-09-22 14:21:40|17689.59|17689.59|17689.59|17689.59|17689.59|17689.59|17689.59|17689.59|0
1632320510000|2021-09-22 14:21:50|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|0
1632320520000|2021-09-22 14:22:00|17685.81|17685.81|17675.28|17675.28|17685.81|17685.81|17675.28|17675.28|0
1632320530000|2021-09-22 14:22:10|17674.72|17674.72|17674.72|17674.72|17674.72|17674.72|17674.72|17674.72|0
1632320550000|2021-09-22 14:22:30|17672.89|17672.89|17672.89|17672.89|17672.89|17672.89|17672.89|17672.89|0
1632320560000|2021-09-22 14:22:40|17672.67|17672.67|17672.45|17672.45|17672.67|17672.67|17672.45|17672.45|0
1632320580000|2021-09-22 14:23:00|17673.26|17673.26|17671.73|17671.73|17673.26|17673.26|17670.81|17670.81|0
1632320590000|2021-09-22 14:23:10|17672.64|17672.64|17673.26|17673.26|17673.26|17673.26|17672.64|17672.64|0
1632320610000|2021-09-22 14:23:30|17671.82|17671.82|17671.82|17671.82|17671.82|17671.82|17671.82|17671.82|0
1632320620000|2021-09-22 14:23:40|17670.88|17670.88|17670.06|17670.06|17670.88|17670.88|17670.06|17670.06|0
1632320640000|2021-09-22 14:24:00|17671.01|17671.01|17672.57|17672.57|17674.21|17674.21|17671.01|17671.01|0
1632320650000|2021-09-22 14:24:10|17671.66|17671.66|17672.48|17672.48|17674.11|17674.11|17671.66|17671.66|0
1632320670000|2021-09-22 14:24:30|17673.39|17673.39|17673.86|17673.86|17673.86|17673.86|17673.39|17673.39|0
1632320700000|2021-09-22 14:25:00|17675.03|17675.03|17673.39|17673.39|17675.03|17675.03|17673.39|17673.39|0
1632320710000|2021-09-22 14:25:10|17673.95|17673.95|17668.21|17668.21|17673.95|17673.95|17668.21|17668.21|0
1632320720000|2021-09-22 14:25:20|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|0
1632320730000|2021-09-22 14:25:30|17669.5|17669.5|17669.5|17669.5|17669.5|17669.5|17669.5|17669.5|0
1632320740000|2021-09-22 14:25:40|17668.58|17668.58|17668.58|17668.58|17668.58|17668.58|17668.58|17668.58|0
1632320750000|2021-09-22 14:25:50|17669.99|17669.99|17669.99|17669.99|17669.99|17669.99|17669.99|17669.99|0
1632320760000|2021-09-22 14:26:00|17671.43|17671.43|17674.18|17674.18|17674.99|17674.99|17671.43|17671.43|0
1632320770000|2021-09-22 14:26:10|17675.09|17675.09|17674.98|17674.98|17675.59|17675.59|17674.77|17674.77|0
1632320780000|2021-09-22 14:26:20|17675.89|17675.89|17675.89|17675.89|17675.89|17675.89|17675.89|17675.89|0
1632320790000|2021-09-22 14:26:30|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|17676.45|0
1632320800000|2021-09-22 14:26:40|17674.62|17674.62|17673.25|17673.25|17674.62|17674.62|17673.25|17673.25|0
1632320820000|2021-09-22 14:27:00|17674.06|17674.06|17675.7|17675.7|17675.7|17675.7|17674.06|17674.06|0
1632320830000|2021-09-22 14:27:10|17677.13|17677.13|17678.07|17678.07|17678.07|17678.07|17677.13|17677.13|0
1632320840000|2021-09-22 14:27:20|17679.06|17679.06|17678.39|17678.39|17679.06|17679.06|17678.39|17678.39|0
1632320890000|2021-09-22 14:28:10|17677.89|17677.89|17676.16|17676.16|17677.89|17677.89|17676.16|17676.16|0
1632320900000|2021-09-22 14:28:20|17675.94|17675.94|17675.94|17675.94|17675.94|17675.94|17675.94|17675.94|0
1632320920000|2021-09-22 14:28:40|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|17676.75|0
1632320940000|2021-09-22 14:29:00|17677.31|17677.31|17677.31|17677.31|17677.31|17677.31|17677.31|17677.31|0
1632320950000|2021-09-22 14:29:10|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|17676.15|0
1632320990000|2021-09-22 14:29:50|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|17676.96|0
1632321000000|2021-09-22 14:30:00|17677.88|17677.88|17679.16|17679.16|17679.16|17679.16|17677.88|17677.88|0
1632321010000|2021-09-22 14:30:10|17680.08|17680.08|17680.08|17680.08|17680.08|17680.08|17680.08|17680.08|0
1632321020000|2021-09-22 14:30:20|17682.42|17682.42|17682.22|17682.22|17682.42|17682.42|17682.22|17682.22|0
1632321030000|2021-09-22 14:30:30|17680.78|17680.78|17680.78|17680.78|17680.78|17680.78|17680.78|17680.78|0
1632321040000|2021-09-22 14:30:40|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|0
1632321050000|2021-09-22 14:30:50|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|0
1632321060000|2021-09-22 14:31:00|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|0
1632321090000|2021-09-22 14:31:30|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|17683.38|0
1632321110000|2021-09-22 14:31:50|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|17683.85|0
1632321120000|2021-09-22 14:32:00|17683.38|17683.38|17687.36|17687.36|17687.36|17687.36|17683.38|17683.38|0
1632321130000|2021-09-22 14:32:10|17688.79|17688.79|17689.41|17689.41|17690.23|17690.23|17688.79|17688.79|0
1632321140000|2021-09-22 14:32:20|17689.97|17689.97|17700.38|17700.38|17701.19|17701.19|17689.97|17689.97|0
1632321150000|2021-09-22 14:32:30|17698.47|17698.47|17698.97|17698.97|17698.97|17698.97|17698.47|17698.47|0
1632321180000|2021-09-22 14:33:00|17700.09|17700.09|17698.61|17698.61|17700.09|17700.09|17698.26|17698.26|0
1632321190000|2021-09-22 14:33:10|17697.62|17697.62|17697.18|17697.18|17698.09|17698.09|17697.18|17697.18|0
1632321200000|2021-09-22 14:33:20|17696.26|17696.26|17696.26|17696.26|17696.26|17696.26|17696.26|17696.26|0
1632321210000|2021-09-22 14:33:30|17695.45|17695.45|17694.53|17694.53|17695.45|17695.45|17694.53|17694.53|0
1632321220000|2021-09-22 14:33:40|17695.03|17695.03|17695.03|17695.03|17695.03|17695.03|17695.03|17695.03|0
1632321230000|2021-09-22 14:33:50|17696.42|17696.42|17698.66|17698.66|17698.66|17698.66|17696.42|17696.42|0
1632321240000|2021-09-22 14:34:00|17699.16|17699.16|17701.65|17701.65|17701.65|17701.65|17699.16|17699.16|0
1632321250000|2021-09-22 14:34:10|17703.9|17703.9|17704.84|17704.84|17704.84|17704.84|17703.9|17703.9|0
1632321270000|2021-09-22 14:34:30|17707.58|17707.58|17707.11|17707.11|17707.58|17707.58|17707.11|17707.11|0
1632321290000|2021-09-22 14:34:50|17707.58|17707.58|17707.58|17707.58|17707.58|17707.58|17707.58|17707.58|0
1632321300000|2021-09-22 14:35:00|17705.33|17705.33|17703.65|17703.65|17705.33|17705.33|17703.43|17703.43|0
1632321310000|2021-09-22 14:35:10|17704.12|17704.12|17704.12|17704.12|17704.12|17704.12|17704.12|17704.12|0
1632321330000|2021-09-22 14:35:30|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|0
1632321360000|2021-09-22 14:36:00|17707.8|17707.8|17707.8|17707.8|17707.8|17707.8|17707.8|17707.8|0
1632321370000|2021-09-22 14:36:10|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|17706.99|0
1632321390000|2021-09-22 14:36:30|17706.51|17706.51|17704.78|17704.78|17706.51|17706.51|17704.78|17704.78|0
1632321400000|2021-09-22 14:36:40|17703.35|17703.35|17702.44|17702.44|17703.35|17703.35|17702.44|17702.44|0
1632321430000|2021-09-22 14:37:10|17703.35|17703.35|17701.68|17701.68|17703.35|17703.35|17701.68|17701.68|0
1632321440000|2021-09-22 14:37:20|17701.21|17701.21|17701.21|17701.21|17701.21|17701.21|17701.21|17701.21|0
1632321450000|2021-09-22 14:37:30|17700.74|17700.74|17700.74|17700.74|17700.74|17700.74|17700.74|17700.74|0
1632321460000|2021-09-22 14:37:40|17698.91|17698.91|17698.47|17698.47|17698.91|17698.91|17698.47|17698.47|0
1632321480000|2021-09-22 14:38:00|17697.47|17697.47|17697.48|17697.48|17698.39|17698.39|17697.47|17697.47|0
1632321500000|2021-09-22 14:38:20|17698.42|17698.42|17700.26|17700.26|17700.26|17700.26|17697.93|17697.93|0
1632321510000|2021-09-22 14:38:30|17701.17|17701.17|17705.74|17705.74|17705.74|17705.74|17701.17|17701.17|0
1632321520000|2021-09-22 14:38:40|17706.3|17706.3|17706.3|17706.3|17706.3|17706.3|17706.3|17706.3|0
1632321530000|2021-09-22 14:38:50|17705.83|17705.83|17705.83|17705.83|17705.83|17705.83|17705.83|17705.83|0
1632321540000|2021-09-22 14:39:00|17706.39|17706.39|17709.11|17709.11|17709.11|17709.11|17706.39|17706.39|0
1632321550000|2021-09-22 14:39:10|17708.55|17708.55|17708.55|17708.55|17708.55|17708.55|17708.55|17708.55|0
1632321570000|2021-09-22 14:39:30|17709.47|17709.47|17709.47|17709.47|17709.47|17709.47|17709.47|17709.47|0
1632321580000|2021-09-22 14:39:40|17710.28|17710.28|17712.97|17712.97|17712.97|17712.97|17710.28|17710.28|0
1632321590000|2021-09-22 14:39:50|17711.14|17711.14|17711.14|17711.14|17711.14|17711.14|17711.14|17711.14|0
1632321630000|2021-09-22 14:40:30|17711.61|17711.61|17718.21|17718.21|17718.21|17718.21|17711.61|17711.61|0
1632321640000|2021-09-22 14:40:40|17720.66|17720.66|17718.85|17718.85|17720.66|17720.66|17718.85|17718.85|0
1632321660000|2021-09-22 14:41:00|17720.73|17720.73|17722.02|17722.02|17722.02|17722.02|17720.73|17720.73|0
1632321690000|2021-09-22 14:41:30|17723.65|17723.65|17724.76|17724.76|17724.76|17724.76|17723.65|17723.65|0
1632321700000|2021-09-22 14:41:40|17724.97|17724.97|17727.05|17727.05|17727.05|17727.05|17724.97|17724.97|0
1632321720000|2021-09-22 14:42:00|17726.11|17726.11|17726.11|17726.11|17726.11|17726.11|17726.11|17726.11|0
1632321730000|2021-09-22 14:42:10|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|17725.9|0
1632321740000|2021-09-22 14:42:20|17724.99|17724.99|17723.92|17723.92|17726.48|17726.48|17723.92|17723.92|0
1632321750000|2021-09-22 14:42:30|17724.39|17724.39|17725.31|17725.31|17725.31|17725.31|17724.39|17724.39|0
1632321780000|2021-09-22 14:43:00|17727.76|17727.76|17727.76|17727.76|17727.76|17727.76|17727.76|17727.76|0
1632321800000|2021-09-22 14:43:20|17726.94|17726.94|17727.55|17727.55|17727.76|17727.76|17726.94|17726.94|0
1632321810000|2021-09-22 14:43:30|17725.36|17725.36|17725.36|17725.36|17725.36|17725.36|17724.55|17724.55|0
1632321840000|2021-09-22 14:44:00|17724.42|17724.42|17724.42|17724.42|17724.42|17724.42|17724.42|17724.42|0
1632321850000|2021-09-22 14:44:10|17723.43|17723.43|17718.74|17718.74|17723.43|17723.43|17717.83|17717.83|0
1632321900000|2021-09-22 14:45:00|17717.8|17717.8|17716.28|17716.28|17718.27|17718.27|17716.28|17716.28|0
1632321910000|2021-09-22 14:45:10|17715.37|17715.37|17715.37|17715.37|17715.37|17715.37|17715.37|17715.37|0
1632321920000|2021-09-22 14:45:20|17714.81|17714.81|17712.73|17712.73|17714.81|17714.81|17712.73|17712.73|0
1632321960000|2021-09-22 14:46:00|17713.9|17713.9|17716.05|17716.05|17716.72|17716.72|17713.9|17713.9|0
1632321980000|2021-09-22 14:46:20|17715.13|17715.13|17716.8|17716.8|17716.8|17716.8|17715.13|17715.13|0
1632321990000|2021-09-22 14:46:30|17717.36|17717.36|17717.77|17717.77|17717.77|17717.77|17717.36|17717.36|0
1632322000000|2021-09-22 14:46:40|17718.69|17718.69|17721.57|17721.57|17722.48|17722.48|17718.48|17718.48|0
1632322010000|2021-09-22 14:46:50|17722.13|17722.13|17722.13|17722.13|17722.13|17722.13|17722.13|17722.13|0
1632322020000|2021-09-22 14:47:00|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|17721.31|0
1632322030000|2021-09-22 14:47:10|17718.96|17718.96|17717.14|17717.14|17718.96|17718.96|17717.14|17717.14|0
1632322050000|2021-09-22 14:47:30|17715.7|17715.7|17715.7|17715.7|17715.7|17715.7|17715.7|17715.7|0
1632322070000|2021-09-22 14:47:50|17715.23|17715.23|17716.15|17716.15|17716.15|17716.15|17715.23|17715.23|0
1632322090000|2021-09-22 14:48:10|17715.7|17715.7|17715.48|17715.48|17715.7|17715.7|17715.48|17715.48|0
1632322100000|2021-09-22 14:48:20|17715.27|17715.27|17714.36|17714.36|17715.27|17715.27|17714.36|17714.36|0
1632322130000|2021-09-22 14:48:50|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|17714.83|0
1632322140000|2021-09-22 14:49:00|17716.26|17716.26|17719.88|17719.88|17719.88|17719.88|17716.26|17716.26|0
1632322150000|2021-09-22 14:49:10|17720.7|17720.7|17723.37|17723.37|17723.37|17723.37|17720.7|17720.7|0
1632322160000|2021-09-22 14:49:20|17723.58|17723.58|17729.58|17729.58|17729.58|17729.58|17723.58|17723.58|0
1632322170000|2021-09-22 14:49:30|17730.5|17730.5|17731.62|17731.62|17731.62|17731.62|17730.5|17730.5|0
1632322200000|2021-09-22 14:50:00|17733.25|17733.25|17734.82|17734.82|17734.82|17734.82|17732.34|17732.34|0
1632322230000|2021-09-22 14:50:30|17735.73|17735.73|17735.73|17735.73|17735.73|17735.73|17735.73|17735.73|0
1632322240000|2021-09-22 14:50:40|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|17734.82|0
1632322250000|2021-09-22 14:50:50|17733.39|17733.39|17731.95|17731.95|17733.39|17733.39|17731.95|17731.95|0
1632322260000|2021-09-22 14:51:00|17731.04|17731.04|17731.04|17731.04|17731.04|17731.04|17731.04|17731.04|0
1632322270000|2021-09-22 14:51:10|17730.1|17730.1|17731.21|17731.21|17731.21|17731.21|17730.1|17730.1|0
1632322280000|2021-09-22 14:51:20|17730.3|17730.3|17730.3|17730.3|17730.3|17730.3|17730.3|17730.3|0
1632322300000|2021-09-22 14:51:40|17731.12|17731.12|17725|17725|17731.12|17731.12|17725|17725|0
1632322310000|2021-09-22 14:51:50|17724.53|17724.53|17722.43|17722.43|17724.53|17724.53|17722.23|17722.23|0
1632322330000|2021-09-22 14:52:10|17723.25|17723.25|17719.67|17719.67|17723.49|17723.49|17719.67|17719.67|0
1632322340000|2021-09-22 14:52:20|17717.82|17717.82|17714.06|17714.06|17717.82|17717.82|17714.06|17714.06|0
1632322360000|2021-09-22 14:52:40|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|17712.89|0
1632322380000|2021-09-22 14:53:00|17714.72|17714.72|17714.72|17714.72|17714.72|17714.72|17714.72|17714.72|0
1632322400000|2021-09-22 14:53:20|17713.9|17713.9|17713.09|17713.09|17713.9|17713.9|17713.09|17713.09|0
1632322410000|2021-09-22 14:53:30|17712.17|17712.17|17712.17|17712.17|17712.17|17712.17|17712.17|17712.17|0
1632322430000|2021-09-22 14:53:50|17711.26|17711.26|17711.26|17711.26|17711.26|17711.26|17711.26|17711.26|0
1632322440000|2021-09-22 14:54:00|17710.79|17710.79|17707.92|17707.92|17710.79|17710.79|17707.92|17707.92|0
1632322460000|2021-09-22 14:54:20|17706.98|17706.98|17706.04|17706.04|17706.98|17706.98|17706.04|17706.04|0
1632322470000|2021-09-22 14:54:30|17705.15|17705.15|17705.96|17705.96|17705.96|17705.96|17705.15|17705.15|0
1632322480000|2021-09-22 14:54:40|17705.41|17705.41|17705.41|17705.41|17705.41|17705.41|17705.41|17705.41|0
1632322490000|2021-09-22 14:54:50|17704.94|17704.94|17706.1|17706.1|17706.1|17706.1|17704.94|17704.94|0
1632322500000|2021-09-22 14:55:00|17707.04|17707.04|17706.84|17706.84|17707.04|17707.04|17706.84|17706.84|0
1632322510000|2021-09-22 14:55:10|17706.43|17706.43|17706.22|17706.22|17706.43|17706.43|17706.22|17706.22|0
1632322530000|2021-09-22 14:55:30|17704.79|17704.79|17697.97|17697.97|17704.79|17704.79|17696.98|17696.98|0
1632322540000|2021-09-22 14:55:40|17698.44|17698.44|17697.95|17697.95|17698.44|17698.44|17697.95|17697.95|0
1632322550000|2021-09-22 14:55:50|17698.86|17698.86|17698.86|17698.86|17698.86|17698.86|17698.86|17698.86|0
1632322570000|2021-09-22 14:56:10|17698.3|17698.3|17697.39|17697.39|17698.3|17698.3|17697.39|17697.39|0
1632322580000|2021-09-22 14:56:20|17698.56|17698.56|17699.47|17699.47|17699.47|17699.47|17698.56|17698.56|0
1632322600000|2021-09-22 14:56:40|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|17698.97|0
1632322620000|2021-09-22 14:57:00|17700.83|17700.83|17704.33|17704.33|17704.8|17704.8|17700.83|17700.83|0
1632322630000|2021-09-22 14:57:10|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|0
1632322650000|2021-09-22 14:57:30|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|17700.27|0
1632322670000|2021-09-22 14:57:50|17701.7|17701.7|17703.63|17703.63|17703.63|17703.63|17701.7|17701.7|0
1632322710000|2021-09-22 14:58:30|17704.45|17704.45|17704.45|17704.45|17704.45|17704.45|17704.45|17704.45|0
1632322730000|2021-09-22 14:58:50|17705.36|17705.36|17707.19|17707.19|17707.19|17707.19|17705.36|17705.36|0
1632322750000|2021-09-22 14:59:10|17709.44|17709.44|17709.91|17709.91|17709.91|17709.91|17709.44|17709.44|0
1632322760000|2021-09-22 14:59:20|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|17708.48|0
1632322780000|2021-09-22 14:59:40|17708.97|17708.97|17708.96|17708.96|17708.97|17708.97|17708.96|17708.96|0
1632322790000|2021-09-22 14:59:50|17710.63|17710.63|17711.04|17711.04|17711.04|17711.04|17710.63|17710.63|0
1632322800000|2021-09-22 15:00:00|17710.83|17710.83|17711.04|17711.04|17711.04|17711.04|17709.92|17709.92|0
1632322810000|2021-09-22 15:00:10|17712.47|17712.47|17716.15|17716.15|17716.15|17716.15|17712.47|17712.47|0
1632322820000|2021-09-22 15:00:20|17719.02|17719.02|17722.94|17722.94|17722.94|17722.94|17719.02|17719.02|0
1632322830000|2021-09-22 15:00:30|17724.37|17724.37|17724.84|17724.84|17724.84|17724.84|17724.37|17724.37|0
1632322840000|2021-09-22 15:00:40|17724.37|17724.37|17724.37|17724.37|17724.37|17724.37|17724.37|17724.37|0
1632322850000|2021-09-22 15:00:50|17723.9|17723.9|17721.65|17721.65|17723.9|17723.9|17721.65|17721.65|0
1632322860000|2021-09-22 15:01:00|17721.15|17721.15|17718.86|17718.86|17721.15|17721.15|17718.86|17718.86|0
1632322880000|2021-09-22 15:01:20|17719.78|17719.78|17719.78|17719.78|17719.78|17719.78|17719.78|17719.78|0
1632322890000|2021-09-22 15:01:30|17721.41|17721.41|17718.15|17718.15|17721.41|17721.41|17718.15|17718.15|0
1632322900000|2021-09-22 15:01:40|17722.53|17722.53|17725.9|17725.9|17725.9|17725.9|17722.53|17722.53|0
1632322910000|2021-09-22 15:01:50|17726.84|17726.84|17730.9|17730.9|17730.9|17730.9|17726.84|17726.84|0
1632322920000|2021-09-22 15:02:00|17731.4|17731.4|17736.39|17736.39|17736.39|17736.39|17731.4|17731.4|0
1632322930000|2021-09-22 15:02:10|17739.25|17739.25|17739.78|17739.78|17741.22|17741.22|17739.25|17739.25|0
1632322950000|2021-09-22 15:02:30|17740.72|17740.72|17746.21|17746.21|17746.21|17746.21|17740.72|17740.72|0
1632322970000|2021-09-22 15:02:50|17747.13|17747.13|17748.76|17748.76|17748.76|17748.76|17747.13|17747.13|0
1632322980000|2021-09-22 15:03:00|17748.29|17748.29|17746.98|17746.98|17749.1|17749.1|17746.98|17746.98|0
1632322990000|2021-09-22 15:03:10|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|0
1632323030000|2021-09-22 15:03:50|17746.04|17746.04|17744.31|17744.31|17746.04|17746.04|17744.31|17744.31|0
1632323040000|2021-09-22 15:04:00|17745.72|17745.72|17746.63|17746.63|17746.63|17746.63|17745.72|17745.72|0
1632323050000|2021-09-22 15:04:10|17748.07|17748.07|17748.07|17748.07|17748.07|17748.07|17748.07|17748.07|0
1632323070000|2021-09-22 15:04:30|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|17749.89|0
1632323090000|2021-09-22 15:04:50|17751.01|17751.01|17748.08|17748.08|17751.01|17751.01|17748.08|17748.08|0
1632323100000|2021-09-22 15:05:00|17748.89|17748.89|17748.99|17748.99|17749.36|17749.36|17748.55|17748.55|0
1632323110000|2021-09-22 15:05:10|17747.17|17747.17|17746.96|17746.96|17747.17|17747.17|17746.96|17746.96|0
1632323120000|2021-09-22 15:05:20|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|17748.13|0
1632323170000|2021-09-22 15:06:10|17749.04|17749.04|17749.86|17749.86|17749.86|17749.86|17749.04|17749.04|0
1632323190000|2021-09-22 15:06:30|17749.39|17749.39|17749.39|17749.39|17749.39|17749.39|17749.39|17749.39|0
1632323200000|2021-09-22 15:06:40|17749.86|17749.86|17749.86|17749.86|17749.86|17749.86|17749.86|17749.86|0
1632323210000|2021-09-22 15:06:50|17750.06|17750.06|17750.06|17750.06|17750.06|17750.06|17750.06|17750.06|0
1632323220000|2021-09-22 15:07:00|17750.53|17750.53|17750.53|17750.53|17750.53|17750.53|17750.53|17750.53|0
1632323230000|2021-09-22 15:07:10|17751.35|17751.35|17753.7|17753.7|17753.7|17753.7|17751.35|17751.35|0
1632323240000|2021-09-22 15:07:20|17753.2|17753.2|17753.2|17753.2|17753.2|17753.2|17753.2|17753.2|0
1632323250000|2021-09-22 15:07:30|17751.77|17751.77|17750.95|17750.95|17751.77|17751.77|17750.95|17750.95|0
1632323270000|2021-09-22 15:07:50|17749.05|17749.05|17748.84|17748.84|17749.05|17749.05|17748.84|17748.84|0
1632323280000|2021-09-22 15:08:00|17748.37|17748.37|17748.16|17748.16|17748.37|17748.37|17748.16|17748.16|0
1632323290000|2021-09-22 15:08:10|17747.61|17747.61|17741.74|17741.74|17747.61|17747.61|17741.74|17741.74|0
1632323300000|2021-09-22 15:08:20|17740.83|17740.83|17740.47|17740.47|17740.83|17740.83|17739.91|17739.91|0
1632323350000|2021-09-22 15:09:10|17739.53|17739.53|17739.53|17739.53|17739.53|17739.53|17739.53|17739.53|0
1632323360000|2021-09-22 15:09:20|17738.62|17738.62|17738.62|17738.62|17738.62|17738.62|17738.62|17738.62|0
1632323370000|2021-09-22 15:09:30|17737.8|17737.8|17737.13|17737.13|17737.8|17737.8|17737.13|17737.13|0
1632323380000|2021-09-22 15:09:40|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|17736.31|0
1632323390000|2021-09-22 15:09:50|17735.37|17735.37|17733.18|17733.18|17735.37|17735.37|17733.18|17733.18|0
1632323400000|2021-09-22 15:10:00|17732.26|17732.26|17730.83|17730.83|17732.26|17732.26|17730.83|17730.83|0
1632323410000|2021-09-22 15:10:10|17729.67|17729.67|17728.5|17728.5|17729.67|17729.67|17728.5|17728.5|0
1632323420000|2021-09-22 15:10:20|17729.67|17729.67|17727.84|17727.84|17729.67|17729.67|17727.84|17727.84|0
1632323430000|2021-09-22 15:10:30|17725.85|17725.85|17725.85|17725.85|17725.85|17725.85|17725.85|17725.85|0
1632323440000|2021-09-22 15:10:40|17724.74|17724.74|17724.74|17724.74|17724.74|17724.74|17724.74|17724.74|0
1632323450000|2021-09-22 15:10:50|17723.75|17723.75|17724.24|17724.24|17724.24|17724.24|17723.25|17723.25|0
1632323460000|2021-09-22 15:11:00|17724.65|17724.65|17723.22|17723.22|17725.47|17725.47|17723.22|17723.22|0
1632323480000|2021-09-22 15:11:20|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|17723.78|0
1632323500000|2021-09-22 15:11:40|17724.22|17724.22|17724.22|17724.22|17724.22|17724.22|17724.22|17724.22|0
1632323570000|2021-09-22 15:12:50|17726.05|17726.05|17726.05|17726.05|17726.05|17726.05|17726.05|17726.05|0
1632323580000|2021-09-22 15:13:00|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|17726.87|0
1632323590000|2021-09-22 15:13:10|17728.03|17728.03|17728.91|17728.91|17729.41|17729.41|17728.03|17728.03|0
1632323600000|2021-09-22 15:13:20|17728|17728|17731.31|17731.31|17731.31|17731.31|17728|17728|0
1632323610000|2021-09-22 15:13:30|17731.52|17731.52|17731.52|17731.52|17731.52|17731.52|17731.52|17731.52|0
1632323640000|2021-09-22 15:14:00|17732.08|17732.08|17733.06|17733.06|17734.18|17734.18|17732.08|17732.08|0
1632323670000|2021-09-22 15:14:30|17732.15|17732.15|17732.15|17732.15|17732.15|17732.15|17732.15|17732.15|0
1632323680000|2021-09-22 15:14:40|17733.06|17733.06|17733.06|17733.06|17733.06|17733.06|17733.06|17733.06|0
1632323700000|2021-09-22 15:15:00|17732.25|17732.25|17734.1|17734.1|17734.1|17734.1|17732.25|17732.25|0
1632323750000|2021-09-22 15:15:50|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|0
1632323760000|2021-09-22 15:16:00|17733.33|17733.33|17733.33|17733.33|17733.33|17733.33|17733.33|17733.33|0
1632323770000|2021-09-22 15:16:10|17734.77|17734.77|17731.25|17731.25|17734.77|17734.77|17731.25|17731.25|0
1632323780000|2021-09-22 15:16:20|17730.7|17730.7|17730.7|17730.7|17730.7|17730.7|17730.7|17730.7|0
1632323790000|2021-09-22 15:16:30|17731.64|17731.64|17731.64|17731.64|17731.64|17731.64|17731.64|17731.64|0
1632323800000|2021-09-22 15:16:40|17732.19|17732.19|17732.19|17732.19|17732.19|17732.19|17732.19|17732.19|0
1632323810000|2021-09-22 15:16:50|17732.75|17732.75|17732.33|17732.33|17732.75|17732.75|17731.84|17731.84|0
1632323820000|2021-09-22 15:17:00|17731.52|17731.52|17731.52|17731.52|17731.52|17731.52|17731.52|17731.52|0
1632323850000|2021-09-22 15:17:30|17732.63|17732.63|17731.72|17731.72|17732.63|17732.63|17731.72|17731.72|0
1632323860000|2021-09-22 15:17:40|17731.22|17731.22|17732.04|17732.04|17732.04|17732.04|17731.22|17731.22|0
1632323880000|2021-09-22 15:18:00|17732.85|17732.85|17732.85|17732.85|17732.85|17732.85|17732.85|17732.85|0
1632323900000|2021-09-22 15:18:20|17733.77|17733.77|17736.18|17736.18|17736.18|17736.18|17733.77|17733.77|0
1632323910000|2021-09-22 15:18:30|17735.77|17735.77|17736.88|17736.88|17736.88|17736.88|17735.77|17735.77|0
1632323920000|2021-09-22 15:18:40|17736.39|17736.39|17736.39|17736.39|17736.39|17736.39|17736.39|17736.39|0
1632323930000|2021-09-22 15:18:50|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|17735.47|0
1632323950000|2021-09-22 15:19:10|17735.97|17735.97|17739.33|17739.33|17739.33|17739.33|17735.97|17735.97|0
1632323960000|2021-09-22 15:19:20|17741.16|17741.16|17741.16|17741.16|17741.16|17741.16|17741.16|17741.16|0
1632323990000|2021-09-22 15:19:50|17741.72|17741.72|17742.53|17742.53|17742.53|17742.53|17741.72|17741.72|0
1632324000000|2021-09-22 15:20:00|17742.98|17742.98|17742.98|17742.98|17742.98|17742.98|17742.98|17742.98|0
1632324020000|2021-09-22 15:20:20|17743.8|17743.8|17743.35|17743.35|17744.27|17744.27|17743.35|17743.35|0
1632324030000|2021-09-22 15:20:30|17743.91|17743.91|17745.02|17745.02|17745.02|17745.02|17743.91|17743.91|0
1632324040000|2021-09-22 15:20:40|17744.47|17744.47|17744.94|17744.94|17744.94|17744.94|17744.47|17744.47|0
1632324050000|2021-09-22 15:20:50|17746.05|17746.05|17746.87|17746.87|17746.87|17746.87|17746.05|17746.05|0
1632324060000|2021-09-22 15:21:00|17748.25|17748.25|17751.53|17751.53|17752.15|17752.15|17747.44|17747.44|0
1632324070000|2021-09-22 15:21:10|17753.36|17753.36|17754.17|17754.17|17754.17|17754.17|17753.36|17753.36|0
1632324080000|2021-09-22 15:21:20|17754.4|17754.4|17754.4|17754.4|17754.4|17754.4|17754.4|17754.4|0
1632324100000|2021-09-22 15:21:40|17753.48|17753.48|17752.99|17752.99|17753.48|17753.48|17752.99|17752.99|0
1632324120000|2021-09-22 15:22:00|17752.17|17752.17|17752.73|17752.73|17752.73|17752.73|17752.17|17752.17|0
1632324130000|2021-09-22 15:22:10|17751.81|17751.81|17749.56|17749.56|17751.81|17751.81|17748.65|17748.65|0
1632324140000|2021-09-22 15:22:20|17748.28|17748.28|17748.28|17748.28|17748.28|17748.28|17748.28|17748.28|0
1632324170000|2021-09-22 15:22:50|17744.24|17744.24|17743.53|17743.53|17744.44|17744.44|17743.53|17743.53|0
1632324190000|2021-09-22 15:23:10|17745|17745|17747.35|17747.35|17747.35|17747.35|17745|17745|0
1632324200000|2021-09-22 15:23:20|17746.88|17746.88|17747.1|17747.1|17747.1|17747.1|17746.88|17746.88|0
1632324210000|2021-09-22 15:23:30|17747.32|17747.32|17745.03|17745.03|17747.32|17747.32|17745.03|17745.03|0
1632324230000|2021-09-22 15:23:50|17744.47|17744.47|17744.47|17744.47|17744.47|17744.47|17744.47|17744.47|0
1632324240000|2021-09-22 15:24:00|17743.65|17743.65|17742.89|17742.89|17743.65|17743.65|17742.89|17742.89|0
1632324250000|2021-09-22 15:24:10|17742.07|17742.07|17737.8|17737.8|17742.28|17742.28|17737.8|17737.8|0
1632324260000|2021-09-22 15:24:20|17737.18|17737.18|17735.91|17735.91|17737.18|17737.18|17735.36|17735.36|0
1632324270000|2021-09-22 15:24:30|17733.81|17733.81|17732.9|17732.9|17733.81|17733.81|17732.9|17732.9|0
1632324280000|2021-09-22 15:24:40|17731.46|17731.46|17729.83|17729.83|17732.38|17732.38|17729.83|17729.83|0
1632324290000|2021-09-22 15:24:50|17730.04|17730.04|17729.54|17729.54|17730.04|17730.04|17729.54|17729.54|0
1632324300000|2021-09-22 15:25:00|17730.45|17730.45|17730.45|17730.45|17730.45|17730.45|17730.45|17730.45|0
1632324310000|2021-09-22 15:25:10|17731.27|17731.27|17729.24|17729.24|17731.27|17731.27|17728.43|17728.43|0
1632324320000|2021-09-22 15:25:20|17727.41|17727.41|17726.47|17726.47|17727.41|17727.41|17726.47|17726.47|0
1632324330000|2021-09-22 15:25:30|17727.39|17727.39|17727.41|17727.41|17728.33|17728.33|17727.39|17727.39|0
1632324340000|2021-09-22 15:25:40|17726.42|17726.42|17726.16|17726.16|17726.98|17726.98|17726.16|17726.16|0
1632324350000|2021-09-22 15:25:50|17727.08|17727.08|17725.17|17725.17|17727.99|17727.99|17725.17|17725.17|0
1632324360000|2021-09-22 15:26:00|17726.61|17726.61|17727.77|17727.77|17727.77|17727.77|17726.61|17726.61|0
1632324370000|2021-09-22 15:26:10|17728.68|17728.68|17729.5|17729.5|17729.5|17729.5|17728.68|17728.68|0
1632324380000|2021-09-22 15:26:20|17729.71|17729.71|17730.18|17730.18|17730.18|17730.18|17729.71|17729.71|0
1632324390000|2021-09-22 15:26:30|17729.62|17729.62|17734.01|17734.01|17734.01|17734.01|17729.62|17729.62|0
1632324400000|2021-09-22 15:26:40|17732.84|17732.84|17734.17|17734.17|17734.17|17734.17|17732.35|17732.35|0
1632324410000|2021-09-22 15:26:50|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|17733.97|0
1632324420000|2021-09-22 15:27:00|17733.41|17733.41|17733.41|17733.41|17733.41|17733.41|17733.41|17733.41|0
1632324430000|2021-09-22 15:27:10|17732.94|17732.94|17732.03|17732.03|17732.94|17732.94|17732.03|17732.03|0
1632324450000|2021-09-22 15:27:30|17732.58|17732.58|17731.22|17731.22|17732.58|17732.58|17731.22|17731.22|0
1632324470000|2021-09-22 15:27:50|17730.23|17730.23|17730.79|17730.79|17730.79|17730.79|17730.23|17730.23|0
1632324480000|2021-09-22 15:28:00|17730.32|17730.32|17729.09|17729.09|17730.38|17730.38|17729.09|17729.09|0
1632324490000|2021-09-22 15:28:10|17728.53|17728.53|17729.35|17729.35|17729.35|17729.35|17728.53|17728.53|0
1632324500000|2021-09-22 15:28:20|17729.82|17729.82|17729.82|17729.82|17729.82|17729.82|17729.82|17729.82|0
1632324510000|2021-09-22 15:28:30|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|17730.32|0
1632324520000|2021-09-22 15:28:40|17729.76|17729.76|17724.19|17724.19|17729.76|17729.76|17724.19|17724.19|0
1632324530000|2021-09-22 15:28:50|17725.63|17725.63|17725.13|17725.13|17725.63|17725.63|17725.13|17725.13|0
1632324540000|2021-09-22 15:29:00|17726.04|17726.04|17726.56|17726.56|17727.48|17727.48|17726.04|17726.04|0
1632324550000|2021-09-22 15:29:10|17725.62|17725.62|17724.95|17724.95|17725.86|17725.86|17724.95|17724.95|0
1632324560000|2021-09-22 15:29:20|17723.52|17723.52|17719.58|17719.58|17723.52|17723.52|17719.58|17719.58|0
1632324570000|2021-09-22 15:29:30|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|17720.14|0
1632324580000|2021-09-22 15:29:40|17721.97|17721.97|17723.24|17723.24|17723.9|17723.9|17721.97|17721.97|0
1632324590000|2021-09-22 15:29:50|17722.42|17722.42|17725.17|17725.17|17725.17|17725.17|17722.42|17722.42|0
1632381300000|2021-09-23 07:15:00|17733.44|17733.44|17734.87|17734.87|17734.87|17734.87|17733.44|17733.44|0
1632381320000|2021-09-23 07:15:20|17733.96|17733.96|17732.55|17732.55|17733.96|17733.96|17732.55|17732.55|0
1632381340000|2021-09-23 07:15:40|17729.81|17729.81|17730.72|17730.72|17730.72|17730.72|17729.81|17729.81|0
1632381350000|2021-09-23 07:15:50|17731.89|17731.89|17731.89|17731.89|17731.89|17731.89|17731.89|17731.89|0
1632381360000|2021-09-23 07:16:00|17732.7|17732.7|17736.39|17736.39|17736.39|17736.39|17732.7|17732.7|0
1632381370000|2021-09-23 07:16:10|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|17736.14|0
1632381390000|2021-09-23 07:16:30|17737.08|17737.08|17738.9|17738.9|17738.9|17738.9|17737.08|17737.08|0
1632381420000|2021-09-23 07:17:00|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|17740.31|0
1632381430000|2021-09-23 07:17:10|17744.48|17744.48|17744.89|17744.89|17744.89|17744.89|17744.48|17744.48|0
1632381460000|2021-09-23 07:17:40|17743.25|17743.25|17750.76|17750.76|17750.76|17750.76|17743.25|17743.25|0
1632381470000|2021-09-23 07:17:50|17749.13|17749.13|17752.39|17752.39|17752.39|17752.39|17749.13|17749.13|0
1632381490000|2021-09-23 07:18:10|17759.6|17759.6|17760.05|17760.05|17760.05|17760.05|17759.6|17759.6|0
1632381520000|2021-09-23 07:18:40|17760.25|17760.25|17775.88|17775.88|17775.88|17775.88|17760.25|17760.25|0
1632381550000|2021-09-23 07:19:10|17776.33|17776.33|17778.21|17778.21|17778.21|17778.21|17776.33|17776.33|0
1632381560000|2021-09-23 07:19:20|17776.75|17776.75|17762.84|17762.84|17776.75|17776.75|17762.84|17762.84|0
1632381570000|2021-09-23 07:19:30|17762.61|17762.61|17763.9|17763.9|17764.38|17764.38|17762.39|17762.39|0
1632381580000|2021-09-23 07:19:40|17758.17|17758.17|17762.07|17762.07|17762.07|17762.07|17758.17|17758.17|0
1632381610000|2021-09-23 07:20:10|17762.54|17762.54|17764.79|17764.79|17764.79|17764.79|17762.54|17762.54|0
1632381660000|2021-09-23 07:21:00|17768.43|17768.43|17768.43|17768.43|17768.43|17768.43|17768.43|17768.43|0
1632381700000|2021-09-23 07:21:40|17773.91|17773.91|17773.91|17773.91|17773.91|17773.91|17773.91|17773.91|0
1632381710000|2021-09-23 07:21:50|17773|17773|17770.82|17770.82|17774.12|17774.12|17770.82|17770.82|0
1632381730000|2021-09-23 07:22:10|17771.74|17771.74|17773.59|17773.59|17773.59|17773.59|17771.74|17771.74|0
1632381740000|2021-09-23 07:22:20|17774.5|17774.5|17773.69|17773.69|17774.5|17774.5|17773.69|17773.69|0
1632381790000|2021-09-23 07:23:10|17787.6|17787.6|17790.34|17790.34|17790.34|17790.34|17787.6|17787.6|0
1632381800000|2021-09-23 07:23:20|17787.47|17787.47|17782.91|17782.91|17787.47|17787.47|17782.91|17782.91|0
1632381810000|2021-09-23 07:23:30|17781.47|17781.47|17781.47|17781.47|17781.47|17781.47|17781.47|17781.47|0
1632381820000|2021-09-23 07:23:40|17782.91|17782.91|17782.91|17782.91|17782.91|17782.91|17782.91|17782.91|0
1632381830000|2021-09-23 07:23:50|17783.93|17783.93|17783.32|17783.32|17783.93|17783.93|17783.32|17783.32|0
1632381860000|2021-09-23 07:24:20|17784.81|17784.81|17784.6|17784.6|17784.81|17784.81|17784.6|17784.6|0
1632381870000|2021-09-23 07:24:30|17784.38|17784.38|17784.38|17784.38|17784.38|17784.38|17784.38|17784.38|0
1632381880000|2021-09-23 07:24:40|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|0
1632381890000|2021-09-23 07:24:50|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|17785.29|0
1632381900000|2021-09-23 07:25:00|17786.11|17786.11|17786.11|17786.11|17786.11|17786.11|17786.11|17786.11|0
1632381910000|2021-09-23 07:25:10|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|17787.94|0
1632381930000|2021-09-23 07:25:30|17796.01|17796.01|17796.68|17796.68|17796.68|17796.68|17796.01|17796.01|0
1632381950000|2021-09-23 07:25:50|17802.8|17802.8|17801.39|17801.39|17802.8|17802.8|17801.39|17801.39|0
1632381960000|2021-09-23 07:26:00|17800.92|17800.92|17805.38|17805.38|17805.38|17805.38|17800.92|17800.92|0
1632382000000|2021-09-23 07:26:40|17810.07|17810.07|17809.26|17809.26|17810.07|17810.07|17809.26|17809.26|0
1632382010000|2021-09-23 07:26:50|17809.82|17809.82|17810.73|17810.73|17810.73|17810.73|17809.82|17809.82|0
1632382020000|2021-09-23 07:27:00|17812.16|17812.16|17812.16|17812.16|17812.16|17812.16|17812.16|17812.16|0
1632382040000|2021-09-23 07:27:20|17806.45|17806.45|17803.68|17803.68|17806.45|17806.45|17803.68|17803.68|0
1632382080000|2021-09-23 07:28:00|17802.87|17802.87|17802.87|17802.87|17802.87|17802.87|17802.87|17802.87|0
1632382130000|2021-09-23 07:28:50|17805.61|17805.61|17805.61|17805.61|17805.61|17805.61|17805.61|17805.61|0
1632382140000|2021-09-23 07:29:00|17804.89|17804.89|17802.74|17802.74|17804.89|17804.89|17802.74|17802.74|0
1632382150000|2021-09-23 07:29:10|17801.83|17801.83|17800.4|17800.4|17801.83|17801.83|17800.4|17800.4|0
1632382160000|2021-09-23 07:29:20|17802.38|17802.38|17803.87|17803.87|17803.87|17803.87|17802.38|17802.38|0
1632382170000|2021-09-23 07:29:30|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|17805.3|0
1632382180000|2021-09-23 07:29:40|17802.44|17802.44|17801.03|17801.03|17802.44|17802.44|17801.03|17801.03|0
1632382190000|2021-09-23 07:29:50|17800.11|17800.11|17798.8|17798.8|17800.11|17800.11|17798.35|17798.35|0
1632382200000|2021-09-23 07:30:00|17793.9|17793.9|17775.24|17775.24|17793.9|17793.9|17775.24|17775.24|0
1632382210000|2021-09-23 07:30:10|17772.76|17772.76|17771.73|17771.73|17772.76|17772.76|17771.73|17771.73|0
1632382240000|2021-09-23 07:30:40|17773.98|17773.98|17774.8|17774.8|17774.8|17774.8|17773.98|17773.98|0
1632382290000|2021-09-23 07:31:30|17771.93|17771.93|17773.37|17773.37|17773.37|17773.37|17771.93|17771.93|0
1632382320000|2021-09-23 07:32:00|17774.8|17774.8|17774.8|17774.8|17774.8|17774.8|17774.8|17774.8|0
1632382330000|2021-09-23 07:32:10|17778.27|17778.27|17784.23|17784.23|17784.43|17784.43|17778.27|17778.27|0
1632382340000|2021-09-23 07:32:20|17786.68|17786.68|17789.62|17789.62|17789.62|17789.62|17786.68|17786.68|0
1632382350000|2021-09-23 07:32:30|17786.85|17786.85|17786.13|17786.13|17786.85|17786.85|17785.22|17785.22|0
1632382370000|2021-09-23 07:32:50|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|17785.22|0
1632382380000|2021-09-23 07:33:00|17784.4|17784.4|17784.4|17784.4|17784.4|17784.4|17784.4|17784.4|0
1632382390000|2021-09-23 07:33:10|17783.99|17783.99|17783.99|17783.99|17783.99|17783.99|17783.99|17783.99|0
1632382420000|2021-09-23 07:33:40|17783.55|17783.55|17782.21|17782.21|17783.55|17783.55|17782.21|17782.21|0
1632382430000|2021-09-23 07:33:50|17781.39|17781.39|17781.39|17781.39|17781.39|17781.39|17781.39|17781.39|0
1632382440000|2021-09-23 07:34:00|17780.57|17780.57|17778.75|17778.75|17780.57|17780.57|17778.75|17778.75|0
1632382480000|2021-09-23 07:34:40|17776.92|17776.92|17776.92|17776.92|17776.92|17776.92|17776.92|17776.92|0
1632382520000|2021-09-23 07:35:20|17776.71|17776.71|17776.71|17776.71|17776.71|17776.71|17776.71|17776.71|0
1632382530000|2021-09-23 07:35:30|17776.14|17776.14|17775.32|17775.32|17776.14|17776.14|17775.32|17775.32|0
1632382540000|2021-09-23 07:35:40|17777.3|17777.3|17777.3|17777.3|17777.3|17777.3|17777.3|17777.3|0
1632382560000|2021-09-23 07:36:00|17776.49|17776.49|17771.59|17771.59|17776.49|17776.49|17769.12|17769.12|0
1632382570000|2021-09-23 07:36:10|17772.5|17772.5|17770.62|17770.62|17772.5|17772.5|17770.62|17770.62|0
1632382580000|2021-09-23 07:36:20|17769.13|17769.13|17769.13|17769.13|17769.13|17769.13|17769.13|17769.13|0
1632382610000|2021-09-23 07:36:50|17768.91|17768.91|17768.91|17768.91|17768.91|17768.91|17768.91|17768.91|0
1632382620000|2021-09-23 07:37:00|17768.68|17768.68|17773.83|17773.83|17773.83|17773.83|17768.68|17768.68|0
1632382650000|2021-09-23 07:37:30|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|0
1632382680000|2021-09-23 07:38:00|17774.91|17774.91|17774.91|17774.91|17774.91|17774.91|17774.91|17774.91|0
1632382700000|2021-09-23 07:38:20|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|17776.55|0
1632382710000|2021-09-23 07:38:30|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|17780.84|0
1632382750000|2021-09-23 07:39:10|17777.78|17777.78|17777.78|17777.78|17777.78|17777.78|17777.78|17777.78|0
1632382760000|2021-09-23 07:39:20|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|17778.59|0
1632382790000|2021-09-23 07:39:50|17777.16|17777.16|17778.08|17778.08|17778.08|17778.08|17777.16|17777.16|0
1632382830000|2021-09-23 07:40:30|17776.64|17776.64|17775.06|17775.06|17776.64|17776.64|17775.06|17775.06|0
1632382840000|2021-09-23 07:40:40|17774.24|17774.24|17772.83|17772.83|17774.24|17774.24|17772.83|17772.83|0
1632382850000|2021-09-23 07:40:50|17773.95|17773.95|17773.95|17773.95|17773.95|17773.95|17773.95|17773.95|0
1632382860000|2021-09-23 07:41:00|17773.13|17773.13|17773.6|17773.6|17773.6|17773.6|17773.13|17773.13|0
1632382890000|2021-09-23 07:41:30|17773.04|17773.04|17773.04|17773.04|17773.04|17773.04|17773.04|17773.04|0
1632382900000|2021-09-23 07:41:40|17774.68|17774.68|17774.68|17774.68|17774.68|17774.68|17774.68|17774.68|0
1632382910000|2021-09-23 07:41:50|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|17775.15|0
1632382920000|2021-09-23 07:42:00|17775.62|17775.62|17775.62|17775.62|17775.62|17775.62|17775.62|17775.62|0
1632382930000|2021-09-23 07:42:10|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|17777.05|0
1632382940000|2021-09-23 07:42:20|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|17777.61|0
1632382960000|2021-09-23 07:42:40|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|17780.47|0
1632382970000|2021-09-23 07:42:50|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|17783.21|0
1632382980000|2021-09-23 07:43:00|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|0
1632382990000|2021-09-23 07:43:10|17783.21|17783.21|17802.09|17802.09|17802.57|17802.57|17783.21|17783.21|0
1632383000000|2021-09-23 07:43:20|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|0
1632383020000|2021-09-23 07:43:40|17803.5|17803.5|17800.76|17800.76|17803.5|17803.5|17800.76|17800.76|0
1632383030000|2021-09-23 07:43:50|17797.5|17797.5|17795.15|17795.15|17797.5|17797.5|17795.15|17795.15|0
1632383040000|2021-09-23 07:44:00|17794.67|17794.67|17794.47|17794.47|17794.94|17794.94|17794.47|17794.47|0
1632383050000|2021-09-23 07:44:10|17784.89|17784.89|17779.65|17779.65|17784.89|17784.89|17779.65|17779.65|0
1632383060000|2021-09-23 07:44:20|17779.43|17779.43|17781.06|17781.06|17781.06|17781.06|17779.43|17779.43|0
1632383090000|2021-09-23 07:44:50|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|17779.65|0
1632383110000|2021-09-23 07:45:10|17780.12|17780.12|17780.12|17780.12|17780.12|17780.12|17780.12|17780.12|0
1632383120000|2021-09-23 07:45:20|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|0
1632383130000|2021-09-23 07:45:30|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|17778.14|0
1632383160000|2021-09-23 07:46:00|17776.51|17776.51|17776.51|17776.51|17776.51|17776.51|17776.51|17776.51|0
1632383210000|2021-09-23 07:46:50|17775.59|17775.59|17775.59|17775.59|17775.59|17775.59|17775.59|17775.59|0
1632383220000|2021-09-23 07:47:00|17774.43|17774.43|17775.25|17775.25|17775.25|17775.25|17774.43|17774.43|0
1632383270000|2021-09-23 07:47:50|17773.52|17773.52|17773.52|17773.52|17773.52|17773.52|17773.52|17773.52|0
1632383280000|2021-09-23 07:48:00|17776.38|17776.38|17778.01|17778.01|17778.01|17778.01|17776.38|17776.38|0
1632383330000|2021-09-23 07:48:50|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|17778.63|0
1632383340000|2021-09-23 07:49:00|17778.22|17778.22|17778.63|17778.63|17778.63|17778.63|17778.22|17778.22|0
1632383350000|2021-09-23 07:49:10|17781.5|17781.5|17781.5|17781.5|17781.5|17781.5|17781.5|17781.5|0
1632383360000|2021-09-23 07:49:20|17783.32|17783.32|17783.32|17783.32|17783.32|17783.32|17783.32|17783.32|0
1632383370000|2021-09-23 07:49:30|17783.79|17783.79|17786.2|17786.2|17787.14|17787.14|17783.79|17783.79|0
1632383380000|2021-09-23 07:49:40|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|17786.87|0
1632383400000|2021-09-23 07:50:00|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|0
1632383410000|2021-09-23 07:50:10|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|17790.23|0
1632383420000|2021-09-23 07:50:20|17791.05|17791.05|17795.87|17795.87|17795.87|17795.87|17791.05|17791.05|0
1632383430000|2021-09-23 07:50:30|17795.31|17795.31|17795.87|17795.87|17795.87|17795.87|17795.31|17795.31|0
1632383450000|2021-09-23 07:50:50|17797.3|17797.3|17797.92|17797.92|17797.92|17797.92|17797.3|17797.3|0
1632383460000|2021-09-23 07:51:00|17798.14|17798.14|17801.13|17801.13|17801.13|17801.13|17798.14|17798.14|0
1632383470000|2021-09-23 07:51:10|17804.4|17804.4|17804.62|17804.62|17804.62|17804.62|17804.4|17804.4|0
1632383480000|2021-09-23 07:51:20|17805.03|17805.03|17805.03|17805.03|17805.03|17805.03|17805.03|17805.03|0
1632383500000|2021-09-23 07:51:40|17803.36|17803.36|17803.12|17803.12|17803.36|17803.36|17801.99|17801.99|0
1632383530000|2021-09-23 07:52:10|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|17802.92|0
1632383560000|2021-09-23 07:52:40|17802.51|17802.51|17798.28|17798.28|17802.51|17802.51|17798.28|17798.28|0
1632383580000|2021-09-23 07:53:00|17799.22|17799.22|17799.22|17799.22|17799.22|17799.22|17799.22|17799.22|0
1632383590000|2021-09-23 07:53:10|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|0
1632383600000|2021-09-23 07:53:20|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|17801.52|0
1632383610000|2021-09-23 07:53:30|17800.4|17800.4|17800.2|17800.2|17800.4|17800.4|17800.2|17800.2|0
1632383620000|2021-09-23 07:53:40|17800.4|17800.4|17800.4|17800.4|17800.4|17800.4|17800.4|17800.4|0
1632383680000|2021-09-23 07:54:40|17801.32|17801.32|17805|17805|17805|17805|17801.32|17801.32|0
1632383720000|2021-09-23 07:55:20|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|17807.1|0
1632383750000|2021-09-23 07:55:50|17805.43|17805.43|17804.32|17804.32|17805.43|17805.43|17804.32|17804.32|0
1632383760000|2021-09-23 07:56:00|17803.76|17803.76|17805.99|17805.99|17805.99|17805.99|17803.76|17803.76|0
1632383770000|2021-09-23 07:56:10|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|17807.81|0
1632383790000|2021-09-23 07:56:30|17809.25|17809.25|17810.06|17810.06|17810.06|17810.06|17809.25|17809.25|0
1632383800000|2021-09-23 07:56:40|17810.98|17810.98|17810.98|17810.98|17810.98|17810.98|17810.98|17810.98|0
1632383830000|2021-09-23 07:57:10|17810.75|17810.75|17810.75|17810.75|17810.75|17810.75|17810.75|17810.75|0
1632383870000|2021-09-23 07:57:50|17811.67|17811.67|17814.71|17814.71|17814.71|17814.71|17811.67|17811.67|0
1632383900000|2021-09-23 07:58:20|17813.3|17813.3|17813.77|17813.77|17813.77|17813.77|17813.3|17813.3|0
1632383920000|2021-09-23 07:58:40|17812.34|17812.34|17813.23|17813.23|17813.23|17813.23|17812.31|17812.31|0
1632383940000|2021-09-23 07:59:00|17814.05|17814.05|17819.48|17819.48|17819.48|17819.48|17814.05|17814.05|0
1632383960000|2021-09-23 07:59:20|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|17821.11|0
1632383980000|2021-09-23 07:59:40|17821.67|17821.67|17821.67|17821.67|17821.67|17821.67|17821.67|17821.67|0
1632383990000|2021-09-23 07:59:50|17823.08|17823.08|17823.05|17823.05|17823.08|17823.08|17822.17|17822.17|0
1632384000000|2021-09-23 08:00:00|17822.23|17822.23|17822.21|17822.21|17822.43|17822.43|17822.21|17822.21|0
1632384020000|2021-09-23 08:00:20|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|0
1632384030000|2021-09-23 08:00:30|17823.21|17823.21|17823.21|17823.21|17823.21|17823.21|17823.21|17823.21|0
1632384060000|2021-09-23 08:01:00|17824.62|17824.62|17824.62|17824.62|17824.62|17824.62|17824.62|17824.62|0
1632384070000|2021-09-23 08:01:10|17825.54|17825.54|17832.87|17832.87|17832.87|17832.87|17825.54|17825.54|0
1632384080000|2021-09-23 08:01:20|17833.36|17833.36|17833.36|17833.36|17833.36|17833.36|17833.36|17833.36|0
1632384090000|2021-09-23 08:01:30|17845.54|17845.54|17846.57|17846.57|17846.57|17846.57|17845.54|17845.54|0
1632384100000|2021-09-23 08:01:40|17848.8|17848.8|17848.8|17848.8|17848.8|17848.8|17848.8|17848.8|0
1632384110000|2021-09-23 08:01:50|17854.51|17854.51|17855.63|17855.63|17855.63|17855.63|17854.51|17854.51|0
1632384120000|2021-09-23 08:02:00|17857.12|17857.12|17859.52|17859.52|17859.52|17859.52|17857.12|17857.12|0
1632384130000|2021-09-23 08:02:10|17860.43|17860.43|17863.73|17863.73|17863.73|17863.73|17860.43|17860.43|0
1632384140000|2021-09-23 08:02:20|17862.34|17862.34|17860.71|17860.71|17862.34|17862.34|17860.71|17860.71|0
1632384160000|2021-09-23 08:02:40|17859.8|17859.8|17859.8|17859.8|17859.8|17859.8|17859.8|17859.8|0
1632384210000|2021-09-23 08:03:30|17860.71|17860.71|17860.71|17860.71|17860.71|17860.71|17860.71|17860.71|0
1632384230000|2021-09-23 08:03:50|17860.3|17860.3|17860.71|17860.71|17860.71|17860.71|17860.3|17860.3|0
1632384240000|2021-09-23 08:04:00|17860.24|17860.24|17860.24|17860.24|17860.24|17860.24|17860.24|17860.24|0
1632384250000|2021-09-23 08:04:10|17862.07|17862.07|17866.12|17866.12|17866.12|17866.12|17862.07|17862.07|0
1632384270000|2021-09-23 08:04:30|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|0
1632384280000|2021-09-23 08:04:40|17864.49|17864.49|17864.02|17864.02|17864.49|17864.49|17864.02|17864.02|0
1632384290000|2021-09-23 08:04:50|17864.58|17864.58|17864.58|17864.58|17864.58|17864.58|17864.58|17864.58|0
1632384360000|2021-09-23 08:06:00|17862.94|17862.94|17862.94|17862.94|17862.94|17862.94|17862.94|17862.94|0
1632384400000|2021-09-23 08:06:40|17860.79|17860.79|17858.45|17858.45|17860.79|17860.79|17858.45|17858.45|0
1632384420000|2021-09-23 08:07:00|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|17858.04|0
1632384430000|2021-09-23 08:07:10|17856.31|17856.31|17853.62|17853.62|17856.31|17856.31|17853.4|17853.4|0
1632384440000|2021-09-23 08:07:20|17852.8|17852.8|17852.8|17852.8|17852.8|17852.8|17852.8|17852.8|0
1632384470000|2021-09-23 08:07:50|17851.86|17851.86|17845.94|17845.94|17851.86|17851.86|17845.94|17845.94|0
1632384490000|2021-09-23 08:08:10|17845.32|17845.32|17845.32|17845.32|17845.32|17845.32|17845.32|17845.32|0
1632384500000|2021-09-23 08:08:20|17846.76|17846.76|17847.67|17847.67|17847.67|17847.67|17846.76|17846.76|0
1632384520000|2021-09-23 08:08:40|17845.79|17845.79|17844.35|17844.35|17845.79|17845.79|17844.35|17844.35|0
1632384570000|2021-09-23 08:09:30|17845.3|17845.3|17845.77|17845.77|17845.77|17845.77|17845.3|17845.3|0
1632384600000|2021-09-23 08:10:00|17844.13|17844.13|17839.15|17839.15|17844.13|17844.13|17839.15|17839.15|0
1632384620000|2021-09-23 08:10:20|17840.63|17840.63|17841.6|17841.6|17841.6|17841.6|17840.63|17840.63|0
1632384630000|2021-09-23 08:10:30|17843.01|17843.01|17844.4|17844.4|17844.4|17844.4|17843.01|17843.01|0
1632384640000|2021-09-23 08:10:40|17842.96|17842.96|17841.53|17841.53|17842.96|17842.96|17841.53|17841.53|0
1632384650000|2021-09-23 08:10:50|17840.1|17840.1|17840.1|17840.1|17840.1|17840.1|17840.1|17840.1|0
1632384670000|2021-09-23 08:11:10|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|17839.11|0
1632384690000|2021-09-23 08:11:30|17837.17|17837.17|17834.53|17834.53|17837.17|17837.17|17834.53|17834.53|0
1632384700000|2021-09-23 08:11:40|17835.34|17835.34|17835.34|17835.34|17835.34|17835.34|17835.34|17835.34|0
1632384750000|2021-09-23 08:12:30|17835.9|17835.9|17835.9|17835.9|17835.9|17835.9|17835.9|17835.9|0
1632384800000|2021-09-23 08:13:20|17836.11|17836.11|17836.92|17836.92|17836.92|17836.92|17836.11|17836.11|0
1632384830000|2021-09-23 08:13:50|17837.84|17837.84|17837.84|17837.84|17837.84|17837.84|17837.84|17837.84|0
1632384880000|2021-09-23 08:14:40|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|17838.04|0
1632384920000|2021-09-23 08:15:20|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|17833.76|0
1632384940000|2021-09-23 08:15:40|17834.68|17834.68|17838.14|17838.14|17838.14|17838.14|17834.68|17834.68|0
1632384960000|2021-09-23 08:16:00|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|0
1632384980000|2021-09-23 08:16:20|17840.18|17840.18|17836.23|17836.23|17840.18|17840.18|17836.23|17836.23|0
1632385010000|2021-09-23 08:16:50|17833.78|17833.78|17833.78|17833.78|17833.78|17833.78|17833.78|17833.78|0
1632385020000|2021-09-23 08:17:00|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|17832.11|0
1632385070000|2021-09-23 08:17:50|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|17831.17|0
1632385080000|2021-09-23 08:18:00|17832.6|17832.6|17831.69|17831.69|17832.6|17832.6|17831.69|17831.69|0
1632385100000|2021-09-23 08:18:20|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|17833.32|0
1632385170000|2021-09-23 08:19:30|17834.76|17834.76|17833.94|17833.94|17834.76|17834.76|17833.94|17833.94|0
1632385190000|2021-09-23 08:19:50|17832.21|17832.21|17830.88|17830.88|17832.21|17832.21|17830.88|17830.88|0
1632385200000|2021-09-23 08:20:00|17829.77|17829.77|17829.77|17829.77|17829.77|17829.77|17829.77|17829.77|0
1632385280000|2021-09-23 08:21:20|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|17830.18|0
1632385320000|2021-09-23 08:22:00|17829.27|17829.27|17828.35|17828.35|17829.27|17829.27|17828.35|17828.35|0
1632385330000|2021-09-23 08:22:10|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|17827.88|0
1632385340000|2021-09-23 08:22:20|17829.32|17829.32|17828.5|17828.5|17829.32|17829.32|17828.5|17828.5|0
1632385360000|2021-09-23 08:22:40|17827.48|17827.48|17827.48|17827.48|17827.48|17827.48|17827.48|17827.48|0
1632385450000|2021-09-23 08:24:10|17826.56|17826.56|17827.48|17827.48|17827.48|17827.48|17826.56|17826.56|0
1632385460000|2021-09-23 08:24:20|17827.01|17827.01|17827.01|17827.01|17827.01|17827.01|17827.01|17827.01|0
1632385470000|2021-09-23 08:24:30|17826.19|17826.19|17826.19|17826.19|17826.19|17826.19|17826.19|17826.19|0
1632385480000|2021-09-23 08:24:40|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|17825.28|0
1632385520000|2021-09-23 08:25:20|17825.75|17825.75|17825.75|17825.75|17825.75|17825.75|17825.75|17825.75|0
1632385540000|2021-09-23 08:25:40|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|0
1632385550000|2021-09-23 08:25:50|17827.22|17827.22|17827.22|17827.22|17827.22|17827.22|17827.22|17827.22|0
1632385570000|2021-09-23 08:26:10|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|17826.66|0
1632385590000|2021-09-23 08:26:30|17825.23|17825.23|17825.23|17825.23|17825.23|17825.23|17825.23|17825.23|0
1632385600000|2021-09-23 08:26:40|17826.14|17826.14|17827.81|17827.81|17827.81|17827.81|17826.14|17826.14|0
1632385620000|2021-09-23 08:27:00|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|17826.9|0
1632385650000|2021-09-23 08:27:30|17827.81|17827.81|17827.81|17827.81|17827.81|17827.81|17827.81|17827.81|0
1632385660000|2021-09-23 08:27:40|17827|17827|17827|17827|17827|17827|17827|17827|0
1632385700000|2021-09-23 08:28:20|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|17827.91|0
1632385730000|2021-09-23 08:28:50|17827.71|17827.71|17829.12|17829.12|17829.12|17829.12|17827.71|17827.71|0
1632385740000|2021-09-23 08:29:00|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|17825.66|0
1632385750000|2021-09-23 08:29:10|17823.77|17823.77|17823.16|17823.16|17823.77|17823.77|17823.16|17823.16|0
1632385760000|2021-09-23 08:29:20|17822.24|17822.24|17818.34|17818.34|17822.24|17822.24|17818.34|17818.34|0
1632385780000|2021-09-23 08:29:40|17815.66|17815.66|17807.69|17807.69|17815.66|17815.66|17807.69|17807.69|0
1632385790000|2021-09-23 08:29:50|17807.22|17807.22|17806.33|17806.33|17807.22|17807.22|17806.33|17806.33|0
1632385800000|2021-09-23 08:30:00|17806.55|17806.55|17806.75|17806.75|17806.75|17806.75|17805.83|17805.83|0
1632385820000|2021-09-23 08:30:20|17806.33|17806.33|17806.95|17806.95|17806.95|17806.95|17806.33|17806.33|0
1632385830000|2021-09-23 08:30:30|17807.42|17807.42|17806.81|17806.81|17807.42|17807.42|17806.81|17806.81|0
1632385850000|2021-09-23 08:30:50|17807.03|17807.03|17805.3|17805.3|17807.03|17807.03|17805.3|17805.3|0
1632385860000|2021-09-23 08:31:00|17807.13|17807.13|17806.61|17806.61|17807.13|17807.13|17805.69|17805.69|0
1632385880000|2021-09-23 08:31:20|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|17808.02|0
1632385890000|2021-09-23 08:31:30|17808.83|17808.83|17809.65|17809.65|17809.65|17809.65|17808.83|17808.83|0
1632385920000|2021-09-23 08:32:00|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|17809.24|0
1632385930000|2021-09-23 08:32:10|17809.03|17809.03|17809.03|17809.03|17809.03|17809.03|17809.03|17809.03|0
1632385950000|2021-09-23 08:32:30|17809.45|17809.45|17809.89|17809.89|17809.89|17809.89|17809.45|17809.45|0
1632385980000|2021-09-23 08:33:00|17808.07|17808.07|17808.07|17808.07|17808.07|17808.07|17808.07|17808.07|0
1632385990000|2021-09-23 08:33:10|17807.13|17807.13|17807.13|17807.13|17807.13|17807.13|17807.13|17807.13|0
1632386000000|2021-09-23 08:33:20|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|17806.51|0
1632386010000|2021-09-23 08:33:30|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|17807.33|0
1632386020000|2021-09-23 08:33:40|17806.5|17806.5|17806.3|17806.3|17806.5|17806.5|17806.3|17806.3|0
1632386040000|2021-09-23 08:34:00|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|17807.29|0
1632386070000|2021-09-23 08:34:30|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|17806.88|0
1632386110000|2021-09-23 08:35:10|17810.03|17810.03|17811.93|17811.93|17811.93|17811.93|17810.03|17810.03|0
1632386160000|2021-09-23 08:36:00|17810.3|17810.3|17808.32|17808.32|17810.3|17810.3|17808.32|17808.32|0
1632386170000|2021-09-23 08:36:10|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|17809.13|0
1632386180000|2021-09-23 08:36:20|17807.7|17807.7|17807.72|17807.72|17807.72|17807.72|17806.29|17806.29|0
1632386190000|2021-09-23 08:36:30|17809.35|17809.35|17810.71|17810.71|17810.71|17810.71|17809.35|17809.35|0
1632386260000|2021-09-23 08:37:40|17811.18|17811.18|17815.68|17815.68|17815.68|17815.68|17810.71|17810.71|0
1632386270000|2021-09-23 08:37:50|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|17816.23|0
1632386330000|2021-09-23 08:38:50|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|17816.79|0
1632386340000|2021-09-23 08:39:00|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|17817.01|0
1632386360000|2021-09-23 08:39:20|17816.89|17816.89|17816.89|17816.89|17816.89|17816.89|17816.89|17816.89|0
1632386370000|2021-09-23 08:39:30|17816.07|17816.07|17816.07|17816.07|17816.07|17816.07|17816.07|17816.07|0
1632386400000|2021-09-23 08:40:00|17817.51|17817.51|17817.51|17817.51|17817.51|17817.51|17817.51|17817.51|0
1632386410000|2021-09-23 08:40:10|17814.64|17814.64|17814.64|17814.64|17814.64|17814.64|17814.64|17814.64|0
1632386430000|2021-09-23 08:40:30|17812.81|17812.81|17807.4|17807.4|17812.81|17812.81|17807.4|17807.4|0
1632386450000|2021-09-23 08:40:50|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|17805.17|0
1632386460000|2021-09-23 08:41:00|17805.99|17805.99|17806.93|17806.93|17806.93|17806.93|17805.99|17805.99|0
1632386480000|2021-09-23 08:41:20|17805.26|17805.26|17805.26|17805.26|17805.26|17805.26|17805.26|17805.26|0
1632386490000|2021-09-23 08:41:30|17804.85|17804.85|17804.64|17804.64|17804.85|17804.85|17804.64|17804.64|0
1632386500000|2021-09-23 08:41:40|17804.85|17804.85|17804.85|17804.85|17804.85|17804.85|17804.85|17804.85|0
1632386510000|2021-09-23 08:41:50|17801.78|17801.78|17800.96|17800.96|17801.78|17801.78|17800.96|17800.96|0
1632386540000|2021-09-23 08:42:20|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|17799.53|0
1632386550000|2021-09-23 08:42:30|17796.79|17796.79|17796.79|17796.79|17796.79|17796.79|17796.79|17796.79|0
1632386580000|2021-09-23 08:43:00|17794.91|17794.91|17789.29|17789.29|17794.91|17794.91|17789.29|17789.29|0
1632386610000|2021-09-23 08:43:30|17788.84|17788.84|17788.84|17788.84|17788.84|17788.84|17788.84|17788.84|0
1632386690000|2021-09-23 08:44:50|17788.62|17788.62|17790.05|17790.05|17790.05|17790.05|17788.62|17788.62|0
1632386740000|2021-09-23 08:45:40|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|17792.03|0
1632386760000|2021-09-23 08:46:00|17792.5|17792.5|17793.42|17793.42|17793.42|17793.42|17792.5|17792.5|0
1632386770000|2021-09-23 08:46:10|17794.41|17794.41|17795.32|17795.32|17796.24|17796.24|17794.41|17794.41|0
1632386790000|2021-09-23 08:46:30|17794.91|17794.91|17794.91|17794.91|17794.91|17794.91|17794.91|17794.91|0
1632386850000|2021-09-23 08:47:30|17794.69|17794.69|17794.47|17794.47|17794.69|17794.69|17794.47|17794.47|0
1632386860000|2021-09-23 08:47:40|17794.02|17794.02|17795.9|17795.9|17795.9|17795.9|17794.02|17794.02|0
1632386870000|2021-09-23 08:47:50|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|17796.35|0
1632386880000|2021-09-23 08:48:00|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|17799.56|0
1632386890000|2021-09-23 08:48:10|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|17799.97|0
1632386900000|2021-09-23 08:48:20|17800.18|17800.18|17807.28|17807.28|17807.28|17807.28|17800.18|17800.18|0
1632386910000|2021-09-23 08:48:30|17808.27|17808.27|17808.27|17808.27|17808.27|17808.27|17808.27|17808.27|0
1632386920000|2021-09-23 08:48:40|17808.83|17808.83|17811.53|17811.53|17811.53|17811.53|17808.83|17808.83|0
1632386930000|2021-09-23 08:48:50|17809.9|17809.9|17809.9|17809.9|17809.9|17809.9|17809.9|17809.9|0
1632386940000|2021-09-23 08:49:00|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|17809.08|0
1632386970000|2021-09-23 08:49:30|17808.86|17808.86|17807.25|17807.25|17808.86|17808.86|17807.03|17807.03|0
1632386980000|2021-09-23 08:49:40|17804.26|17804.26|17799.9|17799.9|17804.26|17804.26|17799.9|17799.9|0
1632387000000|2021-09-23 08:50:00|17799.49|17799.49|17797.61|17797.61|17799.49|17799.49|17797.61|17797.61|0
1632387010000|2021-09-23 08:50:10|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|17797.2|0
1632387020000|2021-09-23 08:50:20|17795.87|17795.87|17794.96|17794.96|17795.87|17795.87|17794.96|17794.96|0
1632387050000|2021-09-23 08:50:50|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|17794.14|0
1632387060000|2021-09-23 08:51:00|17793.15|17793.15|17791.16|17791.16|17793.15|17793.15|17791.16|17791.16|0
1632387100000|2021-09-23 08:51:40|17793.27|17793.27|17794.18|17794.18|17794.18|17794.18|17793.27|17793.27|0
1632387110000|2021-09-23 08:51:50|17793.27|17793.27|17793.27|17793.27|17793.27|17793.27|17793.27|17793.27|0
1632387120000|2021-09-23 08:52:00|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|17792.45|0
1632387130000|2021-09-23 08:52:10|17792.67|17792.67|17792.67|17792.67|17792.67|17792.67|17792.67|17792.67|0
1632387150000|2021-09-23 08:52:30|17791.19|17791.19|17791.19|17791.19|17791.19|17791.19|17791.19|17791.19|0
1632387170000|2021-09-23 08:52:50|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|0
1632387220000|2021-09-23 08:53:40|17786.48|17786.48|17788.56|17788.56|17788.56|17788.56|17786.48|17786.48|0
1632387260000|2021-09-23 08:54:20|17789.38|17789.38|17789.38|17789.38|17789.38|17789.38|17789.38|17789.38|0
1632387270000|2021-09-23 08:54:30|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|17788.56|0
1632387310000|2021-09-23 08:55:10|17789.47|17789.47|17789.47|17789.47|17789.47|17789.47|17789.47|17789.47|0
1632387340000|2021-09-23 08:55:40|17789.25|17789.25|17789.25|17789.25|17789.25|17789.25|17789.25|17789.25|0
1632387360000|2021-09-23 08:56:00|17789.72|17789.72|17789.72|17789.72|17789.72|17789.72|17789.72|17789.72|0
1632387380000|2021-09-23 08:56:20|17788.28|17788.28|17788.28|17788.28|17788.28|17788.28|17788.28|17788.28|0
1632387440000|2021-09-23 08:57:20|17788.08|17788.08|17780.29|17780.29|17788.08|17788.08|17780.29|17780.29|0
1632387470000|2021-09-23 08:57:50|17779.73|17779.73|17779.61|17779.61|17779.73|17779.73|17777.68|17777.68|0
1632387480000|2021-09-23 08:58:00|17780.73|17780.73|17781.54|17781.54|17781.54|17781.54|17780.73|17780.73|0
1632387500000|2021-09-23 08:58:20|17783.18|17783.18|17783.89|17783.89|17784.84|17784.84|17783.18|17783.18|0
1632387520000|2021-09-23 08:58:40|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|17784.09|0
1632387560000|2021-09-23 08:59:20|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|17785.92|0
1632387570000|2021-09-23 08:59:30|17786.74|17786.74|17786.74|17786.74|17786.74|17786.74|17786.74|17786.74|0
1632387590000|2021-09-23 08:59:50|17785.92|17785.92|17785.01|17785.01|17785.92|17785.92|17785.01|17785.01|0
1632387600000|2021-09-23 09:00:00|17784.39|17784.39|17783.98|17783.98|17784.39|17784.39|17783.98|17783.98|0
1632387620000|2021-09-23 09:00:20|17784.8|17784.8|17784.8|17784.8|17784.8|17784.8|17784.8|17784.8|0
1632387640000|2021-09-23 09:00:40|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1632387650000|2021-09-23 09:00:50|17789.17|17789.17|17789.17|17789.17|17789.17|17789.17|17789.17|17789.17|0
1632387660000|2021-09-23 09:01:00|17789.98|17789.98|17797.45|17797.45|17797.45|17797.45|17789.98|17789.98|0
1632387670000|2021-09-23 09:01:10|17798.36|17798.36|17800.96|17800.96|17800.96|17800.96|17798.36|17798.36|0
1632387680000|2021-09-23 09:01:20|17800.02|17800.02|17799.11|17799.11|17800.02|17800.02|17799.11|17799.11|0
1632387720000|2021-09-23 09:02:00|17798.29|17798.29|17796.52|17796.52|17798.29|17798.29|17795.42|17795.42|0
1632387730000|2021-09-23 09:02:10|17794.89|17794.89|17790.1|17790.1|17794.89|17794.89|17789.84|17789.84|0
1632387750000|2021-09-23 09:02:30|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|17791.74|0
1632387760000|2021-09-23 09:02:40|17790.82|17790.82|17791.74|17791.74|17791.74|17791.74|17790.82|17790.82|0
1632387770000|2021-09-23 09:02:50|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|0
1632387780000|2021-09-23 09:03:00|17792.76|17792.76|17793.17|17793.17|17793.17|17793.17|17792.76|17792.76|0
1632387820000|2021-09-23 09:03:40|17793.79|17793.79|17798.71|17798.71|17798.71|17798.71|17793.79|17793.79|0
1632387830000|2021-09-23 09:03:50|17797.77|17797.77|17797.77|17797.77|17797.77|17797.77|17797.77|17797.77|0
1632387840000|2021-09-23 09:04:00|17796.04|17796.04|17795.59|17795.59|17796.04|17796.04|17795.59|17795.59|0
1632387860000|2021-09-23 09:04:20|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|17796.41|0
1632387890000|2021-09-23 09:04:50|17795.47|17795.47|17795.47|17795.47|17795.47|17795.47|17795.47|17795.47|0
1632387920000|2021-09-23 09:05:20|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|17796.29|0
1632387950000|2021-09-23 09:05:50|17793.55|17793.55|17793.13|17793.13|17793.55|17793.55|17793.13|17793.13|0
1632387970000|2021-09-23 09:06:10|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|0
1632388040000|2021-09-23 09:07:20|17790.39|17790.39|17789.77|17789.77|17790.39|17790.39|17789.77|17789.77|0
1632388060000|2021-09-23 09:07:40|17791.76|17791.76|17792.17|17792.17|17792.17|17792.17|17791.76|17791.76|0
1632388120000|2021-09-23 09:08:40|17794.25|17794.25|17804.2|17804.2|17814.42|17814.42|17794.25|17794.25|0
1632388130000|2021-09-23 09:08:50|17805.01|17805.01|17805.74|17805.74|17807.15|17807.15|17804.02|17804.02|0
1632388140000|2021-09-23 09:09:00|17806.68|17806.68|17809.79|17809.79|17809.79|17809.79|17806.13|17806.13|0
1632388150000|2021-09-23 09:09:10|17813.65|17813.65|17817.4|17817.4|17821.16|17821.16|17813.65|17813.65|0
1632388160000|2021-09-23 09:09:20|17815.73|17815.73|17806.4|17806.4|17815.73|17815.73|17806.4|17806.4|0
1632388180000|2021-09-23 09:09:40|17803.14|17803.14|17798.58|17798.58|17803.14|17803.14|17798.58|17798.58|0
1632388200000|2021-09-23 09:10:00|17799.52|17799.52|17799.99|17799.99|17800.81|17800.81|17799.52|17799.52|0
1632388210000|2021-09-23 09:10:10|17799.43|17799.43|17806.37|17806.37|17806.37|17806.37|17799.43|17799.43|0
1632388240000|2021-09-23 09:10:40|17808.04|17808.04|17811.38|17811.38|17811.38|17811.38|17808.04|17808.04|0
1632388250000|2021-09-23 09:10:50|17810.26|17810.26|17811.08|17811.08|17811.08|17811.08|17810.26|17810.26|0
1632388260000|2021-09-23 09:11:00|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|0
1632388270000|2021-09-23 09:11:10|17812.36|17812.36|17812.36|17812.36|17812.36|17812.36|17812.36|17812.36|0
1632388280000|2021-09-23 09:11:20|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|17814.81|0
1632388290000|2021-09-23 09:11:30|17813.38|17813.38|17812.57|17812.57|17813.38|17813.38|17812.57|17812.57|0
1632388320000|2021-09-23 09:12:00|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|17815.01|0
1632388340000|2021-09-23 09:12:20|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|17813.53|0
1632388360000|2021-09-23 09:12:40|17819.92|17819.92|17820.83|17820.83|17820.83|17820.83|17819.92|17819.92|0
1632388370000|2021-09-23 09:12:50|17828|17828|17828|17828|17828|17828|17828|17828|0
1632388390000|2021-09-23 09:13:10|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|17828.94|0
1632388410000|2021-09-23 09:13:30|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|0
1632388420000|2021-09-23 09:13:40|17829.14|17829.14|17828.94|17828.94|17829.14|17829.14|17828.94|17828.94|0
1632388440000|2021-09-23 09:14:00|17829.41|17829.41|17829.41|17829.41|17829.41|17829.41|17829.41|17829.41|0
1632388490000|2021-09-23 09:14:50|17832.28|17832.28|17832.28|17832.28|17832.28|17832.28|17832.28|17832.28|0
1632388510000|2021-09-23 09:15:10|17835.54|17835.54|17834.11|17834.11|17835.54|17835.54|17834.11|17834.11|0
1632388520000|2021-09-23 09:15:20|17833.9|17833.9|17835.02|17835.02|17835.02|17835.02|17833.9|17833.9|0
1632388550000|2021-09-23 09:15:50|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|17834.57|0
1632388600000|2021-09-23 09:16:40|17836.56|17836.56|17836.56|17836.56|17836.56|17836.56|17836.56|17836.56|0
1632388630000|2021-09-23 09:17:10|17835.62|17835.62|17835.62|17835.62|17835.62|17835.62|17835.62|17835.62|0
1632388640000|2021-09-23 09:17:20|17836.56|17836.56|17836.56|17836.56|17836.56|17836.56|17836.56|17836.56|0
1632388670000|2021-09-23 09:17:50|17836.09|17836.09|17836.09|17836.09|17836.09|17836.09|17836.09|17836.09|0
1632388680000|2021-09-23 09:18:00|17836.7|17836.7|17837.17|17837.17|17837.17|17837.17|17836.7|17836.7|0
1632388690000|2021-09-23 09:18:10|17836.23|17836.23|17832.13|17832.13|17836.23|17836.23|17832.13|17832.13|0
1632388700000|2021-09-23 09:18:20|17830.7|17830.7|17830.7|17830.7|17830.7|17830.7|17830.7|17830.7|0
1632388710000|2021-09-23 09:18:30|17830.14|17830.14|17822.21|17822.21|17830.14|17830.14|17822.21|17822.21|0
1632388720000|2021-09-23 09:18:40|17821.59|17821.59|17819.1|17819.1|17821.59|17821.59|17819.1|17819.1|0
1632388740000|2021-09-23 09:19:00|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|0
1632388770000|2021-09-23 09:19:30|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|17819.54|0
1632388790000|2021-09-23 09:19:50|17818.11|17818.11|17818.11|17818.11|17818.11|17818.11|17818.11|17818.11|0
1632388820000|2021-09-23 09:20:20|17819.02|17819.02|17819.02|17819.02|17819.02|17819.02|17819.02|17819.02|0
1632388850000|2021-09-23 09:20:50|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|17820.02|0
1632388880000|2021-09-23 09:21:20|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|17818.58|0
1632388890000|2021-09-23 09:21:30|17819.05|17819.05|17819.05|17819.05|17819.05|17819.05|17819.05|17819.05|0
1632388900000|2021-09-23 09:21:40|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|17819.46|0
1632388910000|2021-09-23 09:21:50|17817.83|17817.83|17817.01|17817.01|17817.83|17817.83|17817.01|17817.01|0
1632388920000|2021-09-23 09:22:00|17817.96|17817.96|17817.96|17817.96|17817.96|17817.96|17817.96|17817.96|0
1632388980000|2021-09-23 09:23:00|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|0
1632388990000|2021-09-23 09:23:10|17816.52|17816.52|17816.52|17816.52|17816.52|17816.52|17816.52|17816.52|0
1632389010000|2021-09-23 09:23:30|17814.62|17814.62|17815.53|17815.53|17815.53|17815.53|17814.62|17814.62|0
1632389050000|2021-09-23 09:24:10|17815.06|17815.06|17815.06|17815.06|17815.06|17815.06|17815.06|17815.06|0
1632389080000|2021-09-23 09:24:40|17815.88|17815.88|17815.88|17815.88|17815.88|17815.88|17815.88|17815.88|0
1632389110000|2021-09-23 09:25:10|17815.41|17815.41|17813.78|17813.78|17815.41|17815.41|17813.78|17813.78|0
1632389120000|2021-09-23 09:25:20|17810.43|17810.43|17809.82|17809.82|17810.43|17810.43|17809.82|17809.82|0
1632389130000|2021-09-23 09:25:30|17808.82|17808.82|17807.83|17807.83|17808.82|17808.82|17807.33|17807.33|0
1632389140000|2021-09-23 09:25:40|17808.33|17808.33|17808.33|17808.33|17808.33|17808.33|17808.33|17808.33|0
1632389160000|2021-09-23 09:26:00|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|0
1632389170000|2021-09-23 09:26:10|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|17808.77|0
1632389190000|2021-09-23 09:26:30|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|17807.86|0
1632389280000|2021-09-23 09:28:00|17807.65|17807.65|17808.04|17808.04|17808.04|17808.04|17806.22|17806.22|0
1632389320000|2021-09-23 09:28:40|17807.23|17807.23|17802.85|17802.85|17807.23|17807.23|17802.85|17802.85|0
1632389330000|2021-09-23 09:28:50|17801.69|17801.69|17799.14|17799.14|17801.69|17801.69|17799.14|17799.14|0
1632389340000|2021-09-23 09:29:00|17799.95|17799.95|17800.87|17800.87|17800.87|17800.87|17799.95|17799.95|0
1632389350000|2021-09-23 09:29:10|17801.81|17801.81|17801.81|17801.81|17801.81|17801.81|17801.81|17801.81|0
1632389370000|2021-09-23 09:29:30|17803.63|17803.63|17803.63|17803.63|17803.63|17803.63|17803.63|17803.63|0
1632389380000|2021-09-23 09:29:40|17804.1|17804.1|17804.1|17804.1|17804.1|17804.1|17804.1|17804.1|0
1632389400000|2021-09-23 09:30:00|17805.54|17805.54|17803.49|17803.49|17805.54|17805.54|17803.49|17803.49|0
1632389440000|2021-09-23 09:30:40|17804.4|17804.4|17804.4|17804.4|17804.4|17804.4|17804.4|17804.4|0
1632389470000|2021-09-23 09:31:10|17802.77|17802.77|17801.95|17801.95|17802.77|17802.77|17801.95|17801.95|0
1632389480000|2021-09-23 09:31:20|17799.09|17799.09|17798.49|17798.49|17799.9|17799.9|17798.49|17798.49|0
1632389490000|2021-09-23 09:31:30|17798.96|17798.96|17798.96|17798.96|17798.96|17798.96|17798.96|17798.96|0
1632389500000|2021-09-23 09:31:40|17798.49|17798.49|17798.49|17798.49|17798.49|17798.49|17798.49|17798.49|0
1632389530000|2021-09-23 09:32:10|17798.29|17798.29|17798.14|17798.14|17798.76|17798.76|17798.14|17798.14|0
1632389540000|2021-09-23 09:32:20|17795.35|17795.35|17794.88|17794.88|17795.35|17795.35|17794.88|17794.88|0
1632389550000|2021-09-23 09:32:30|17793.97|17793.97|17794.88|17794.88|17795.8|17795.8|17793.97|17793.97|0
1632389560000|2021-09-23 09:32:40|17793.97|17793.97|17793.15|17793.15|17793.97|17793.97|17793.15|17793.15|0
1632389630000|2021-09-23 09:33:50|17794.07|17794.07|17794.07|17794.07|17794.07|17794.07|17794.07|17794.07|0
1632389670000|2021-09-23 09:34:30|17795.89|17795.89|17795.89|17795.89|17795.89|17795.89|17795.89|17795.89|0
1632389730000|2021-09-23 09:35:30|17796.36|17796.36|17796.36|17796.36|17796.36|17796.36|17796.36|17796.36|0
1632389740000|2021-09-23 09:35:40|17797.18|17797.18|17798.09|17798.09|17798.09|17798.09|17797.18|17797.18|0
1632389760000|2021-09-23 09:36:00|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|17797.18|0
1632389770000|2021-09-23 09:36:10|17798.09|17798.09|17798.54|17798.54|17798.54|17798.54|17798.09|17798.09|0
1632389860000|2021-09-23 09:37:40|17796.71|17796.71|17797.63|17797.63|17797.63|17797.63|17796.71|17796.71|0
1632389890000|2021-09-23 09:38:10|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|17798.54|0
1632389910000|2021-09-23 09:38:30|17799.16|17799.16|17799.16|17799.16|17799.16|17799.16|17799.16|17799.16|0
1632389930000|2021-09-23 09:38:50|17800.1|17800.1|17802.98|17802.98|17804.41|17804.41|17800.1|17800.1|0
1632389940000|2021-09-23 09:39:00|17803.45|17803.45|17802.51|17802.51|17803.45|17803.45|17802.51|17802.51|0
1632389960000|2021-09-23 09:39:20|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|17801.69|0
1632389990000|2021-09-23 09:39:50|17803.18|17803.18|17803.18|17803.18|17803.18|17803.18|17803.18|17803.18|0
1632390020000|2021-09-23 09:40:20|17804.61|17804.61|17805.97|17805.97|17805.97|17805.97|17804.61|17804.61|0
1632390030000|2021-09-23 09:40:30|17806.68|17806.68|17805.97|17805.97|17806.68|17806.68|17805.97|17805.97|0
1632390040000|2021-09-23 09:40:40|17806.91|17806.91|17806.91|17806.91|17806.91|17806.91|17806.91|17806.91|0
1632390060000|2021-09-23 09:41:00|17805.47|17805.47|17807.11|17807.11|17807.11|17807.11|17805.47|17805.47|0
1632390070000|2021-09-23 09:41:10|17807.92|17807.92|17807.92|17807.92|17807.92|17807.92|17807.92|17807.92|0
1632390140000|2021-09-23 09:42:20|17809.36|17809.36|17809.36|17809.36|17809.36|17809.36|17809.36|17809.36|0
1632390170000|2021-09-23 09:42:50|17811.18|17811.18|17811.18|17811.18|17811.18|17811.18|17811.18|17811.18|0
1632390180000|2021-09-23 09:43:00|17810.37|17810.37|17810.37|17810.37|17810.37|17810.37|17810.37|17810.37|0
1632390190000|2021-09-23 09:43:10|17807.72|17807.72|17806.12|17806.12|17807.72|17807.72|17806.12|17806.12|0
1632390200000|2021-09-23 09:43:20|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|17807.03|0
1632390220000|2021-09-23 09:43:40|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|17805.15|0
1632390230000|2021-09-23 09:43:50|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|17801.46|0
1632390300000|2021-09-23 09:45:00|17801.02|17801.02|17801.02|17801.02|17801.02|17801.02|17801.02|17801.02|0
1632390320000|2021-09-23 09:45:20|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|17801.49|0
1632390410000|2021-09-23 09:46:50|17803.12|17803.12|17802.92|17802.92|17803.12|17803.12|17802.92|17802.92|0
1632390420000|2021-09-23 09:47:00|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|0
1632390530000|2021-09-23 09:48:50|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|17803.88|0
1632390550000|2021-09-23 09:49:10|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|0
1632390560000|2021-09-23 09:49:20|17803.21|17803.21|17803.21|17803.21|17803.21|17803.21|17803.21|17803.21|0
1632390580000|2021-09-23 09:49:40|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|17803.41|0
1632390590000|2021-09-23 09:49:50|17802.86|17802.86|17803.67|17803.67|17803.67|17803.67|17802.86|17802.86|0
1632390600000|2021-09-23 09:50:00|17802.56|17802.56|17798.44|17798.44|17802.56|17802.56|17798.44|17798.44|0
1632390620000|2021-09-23 09:50:20|17795.57|17795.57|17784.96|17784.96|17795.57|17795.57|17784.76|17784.76|0
1632390640000|2021-09-23 09:50:40|17784.14|17784.14|17784.37|17784.37|17784.37|17784.37|17784.14|17784.14|0
1632390660000|2021-09-23 09:51:00|17783.9|17783.9|17784.1|17784.1|17784.1|17784.1|17783.9|17783.9|0
1632390710000|2021-09-23 09:51:50|17784.92|17784.92|17784.92|17784.92|17784.92|17784.92|17784.92|17784.92|0
1632390720000|2021-09-23 09:52:00|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|17784.1|0
1632390740000|2021-09-23 09:52:20|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|17783.63|0
1632390760000|2021-09-23 09:52:40|17784.25|17784.25|17784.25|17784.25|17784.25|17784.25|17784.25|17784.25|0
1632390780000|2021-09-23 09:53:00|17783.78|17783.78|17783.81|17783.81|17783.81|17783.81|17782.86|17782.86|0
1632390800000|2021-09-23 09:53:20|17782.89|17782.89|17778.51|17778.51|17782.89|17782.89|17778.51|17778.51|0
1632390810000|2021-09-23 09:53:30|17777.69|17777.69|17776.99|17776.99|17777.69|17777.69|17776.99|17776.99|0
1632390820000|2021-09-23 09:53:40|17775.56|17775.56|17772.49|17772.49|17775.56|17775.56|17772.49|17772.49|0
1632390830000|2021-09-23 09:53:50|17771.87|17771.87|17770.68|17770.68|17771.87|17771.87|17770.68|17770.68|0
1632390840000|2021-09-23 09:54:00|17770.45|17770.45|17768.63|17768.63|17770.45|17770.45|17767.71|17767.71|0
1632390860000|2021-09-23 09:54:20|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|17770.45|0
1632390870000|2021-09-23 09:54:30|17769.54|17769.54|17769.54|17769.54|17769.54|17769.54|17769.54|17769.54|0
1632390880000|2021-09-23 09:54:40|17770.45|17770.45|17769.29|17769.29|17770.45|17770.45|17769.29|17769.29|0
1632390890000|2021-09-23 09:54:50|17770.2|17770.2|17771.12|17771.12|17771.12|17771.12|17770.2|17770.2|0
1632390910000|2021-09-23 09:55:10|17771.93|17771.93|17774.68|17774.68|17774.68|17774.68|17771.93|17771.93|0
1632390920000|2021-09-23 09:55:20|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|17776.5|0
1632390930000|2021-09-23 09:55:30|17776.73|17776.73|17776.73|17776.73|17776.73|17776.73|17776.73|17776.73|0
1632390950000|2021-09-23 09:55:50|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|0
1632390960000|2021-09-23 09:56:00|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|17775.37|0
1632390980000|2021-09-23 09:56:20|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|17774.9|0
1632391000000|2021-09-23 09:56:40|17773.99|17773.99|17773.99|17773.99|17773.99|17773.99|17773.99|17773.99|0
1632391030000|2021-09-23 09:57:10|17773.78|17773.78|17773.78|17773.78|17773.78|17773.78|17773.78|17773.78|0
1632391060000|2021-09-23 09:57:40|17773.58|17773.58|17773.17|17773.17|17773.58|17773.58|17773.17|17773.17|0
1632391080000|2021-09-23 09:58:00|17770.3|17770.3|17768.45|17768.45|17770.3|17770.3|17768.45|17768.45|0
1632391100000|2021-09-23 09:58:20|17771.92|17771.92|17780.78|17780.78|17780.78|17780.78|17771.92|17771.92|0
1632391110000|2021-09-23 09:58:30|17782.41|17782.41|17782.41|17782.41|17782.41|17782.41|17782.41|17782.41|0
1632391120000|2021-09-23 09:58:40|17782.62|17782.62|17779.77|17779.77|17782.62|17782.62|17779.77|17779.77|0
1632391160000|2021-09-23 09:59:20|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|0
1632391180000|2021-09-23 09:59:40|17781.41|17781.41|17781.41|17781.41|17781.41|17781.41|17781.41|17781.41|0
1632391210000|2021-09-23 10:00:10|17779.77|17779.77|17779.77|17779.77|17779.77|17779.77|17779.77|17779.77|0
1632391220000|2021-09-23 10:00:20|17780.24|17780.24|17790.07|17790.07|17790.07|17790.07|17780.24|17780.24|0
1632391280000|2021-09-23 10:01:20|17791.06|17791.06|17791.06|17791.06|17791.06|17791.06|17791.06|17791.06|0
1632391290000|2021-09-23 10:01:30|17791.98|17791.98|17791.98|17791.98|17791.98|17791.98|17791.98|17791.98|0
1632391300000|2021-09-23 10:01:40|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|17792.39|0
1632391310000|2021-09-23 10:01:50|17794.21|17794.21|17794.21|17794.21|17794.21|17794.21|17794.21|17794.21|0
1632391320000|2021-09-23 10:02:00|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|17795.15|0
1632391340000|2021-09-23 10:02:20|17795.63|17795.63|17795.63|17795.63|17795.63|17795.63|17795.63|17795.63|0
1632391360000|2021-09-23 10:02:40|17796.74|17796.74|17796.74|17796.74|17796.74|17796.74|17796.74|17796.74|0
1632391370000|2021-09-23 10:02:50|17798.17|17798.17|17798.17|17798.17|17798.17|17798.17|17798.17|17798.17|0
1632391390000|2021-09-23 10:03:10|17799.61|17799.61|17801.75|17801.75|17801.75|17801.75|17799.61|17799.61|0
1632391400000|2021-09-23 10:03:20|17802.75|17802.75|17802.75|17802.75|17802.75|17802.75|17802.75|17802.75|0
1632391440000|2021-09-23 10:04:00|17804.57|17804.57|17804.57|17804.57|17804.57|17804.57|17804.57|17804.57|0
1632391450000|2021-09-23 10:04:10|17806.21|17806.21|17809.99|17809.99|17809.99|17809.99|17806.21|17806.21|0
1632391500000|2021-09-23 10:05:00|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|17809.77|0
1632391540000|2021-09-23 10:05:40|17810.33|17810.33|17816.88|17816.88|17816.88|17816.88|17810.33|17810.33|0
1632391550000|2021-09-23 10:05:50|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1632391570000|2021-09-23 10:06:10|17817.82|17817.82|17817.82|17817.82|17817.82|17817.82|17817.82|17817.82|0
1632391580000|2021-09-23 10:06:20|17814.95|17814.95|17814.95|17814.95|17814.95|17814.95|17814.95|17814.95|0
1632391600000|2021-09-23 10:06:40|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|17814.48|0
1632391650000|2021-09-23 10:07:30|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|17813.49|0
1632391710000|2021-09-23 10:08:30|17812.57|17812.57|17813.49|17813.49|17813.49|17813.49|17812.57|17812.57|0
1632391740000|2021-09-23 10:09:00|17812.06|17812.06|17809.68|17809.68|17812.06|17812.06|17809.68|17809.68|0
1632391750000|2021-09-23 10:09:10|17809.48|17809.48|17807.85|17807.85|17809.68|17809.68|17807.85|17807.85|0
1632391770000|2021-09-23 10:09:30|17807.04|17807.04|17807.04|17807.04|17807.04|17807.04|17807.04|17807.04|0
1632391790000|2021-09-23 10:09:50|17806.22|17806.22|17806.22|17806.22|17806.22|17806.22|17806.22|17806.22|0
1632391800000|2021-09-23 10:10:00|17807.04|17807.04|17807.04|17807.04|17807.04|17807.04|17807.04|17807.04|0
1632391850000|2021-09-23 10:10:50|17802.14|17802.14|17792.31|17792.31|17802.59|17802.59|17792.31|17792.31|0
1632391860000|2021-09-23 10:11:00|17791.39|17791.39|17793.2|17793.2|17793.2|17793.2|17789.16|17789.16|0
1632391870000|2021-09-23 10:11:10|17792.49|17792.49|17791.08|17791.08|17792.49|17792.49|17791.08|17791.08|0
1632391880000|2021-09-23 10:11:20|17789.92|17789.92|17789.45|17789.45|17789.92|17789.92|17789.45|17789.45|0
1632391890000|2021-09-23 10:11:30|17789.92|17789.92|17787.81|17787.81|17789.92|17789.92|17787.81|17787.81|0
1632391900000|2021-09-23 10:11:40|17786.65|17786.65|17778|17778|17786.65|17786.65|17778|17778|0
1632391910000|2021-09-23 10:11:50|17777.19|17777.19|17771.49|17771.49|17777.19|17777.19|17769.8|17769.8|0
1632391920000|2021-09-23 10:12:00|17771.02|17771.02|17766.94|17766.94|17771.04|17771.04|17766.73|17766.73|0
1632391940000|2021-09-23 10:12:20|17765.45|17765.45|17764.98|17764.98|17765.45|17765.45|17764.16|17764.16|0
1632391950000|2021-09-23 10:12:30|17759.62|17759.62|17760.69|17760.69|17761.5|17761.5|17759.62|17759.62|0
1632391960000|2021-09-23 10:12:40|17758.42|17758.42|17755.42|17755.42|17758.42|17758.42|17755.42|17755.42|0
1632391970000|2021-09-23 10:12:50|17752.18|17752.18|17744.25|17744.25|17752.18|17752.18|17744.25|17744.25|0
1632391980000|2021-09-23 10:13:00|17745.07|17745.07|17745.54|17745.54|17745.54|17745.54|17745.07|17745.07|0
1632391990000|2021-09-23 10:13:10|17745.07|17745.07|17732.7|17732.7|17745.54|17745.54|17732.7|17732.7|0
1632392000000|2021-09-23 10:13:20|17724.1|17724.1|17722.56|17722.56|17724.1|17724.1|17722.09|17722.09|0
1632392010000|2021-09-23 10:13:30|17723.56|17723.56|17724.52|17724.52|17724.52|17724.52|17723.56|17723.56|0
1632392020000|2021-09-23 10:13:40|17725.34|17725.34|17722.62|17722.62|17725.81|17725.81|17722.62|17722.62|0
1632392030000|2021-09-23 10:13:50|17724.5|17724.5|17724.5|17724.5|17724.5|17724.5|17724.5|17724.5|0
1632392040000|2021-09-23 10:14:00|17725.32|17725.32|17722.5|17722.5|17725.32|17725.32|17722.5|17722.5|0
1632392050000|2021-09-23 10:14:10|17720.86|17720.86|17717.38|17717.38|17722.27|17722.27|17717.38|17717.38|0
1632392060000|2021-09-23 10:14:20|17717.88|17717.88|17718.38|17718.38|17718.38|17718.38|17717.88|17717.88|0
1632392070000|2021-09-23 10:14:30|17716.97|17716.97|17718.38|17718.38|17718.38|17718.38|17716.97|17716.97|0
1632392090000|2021-09-23 10:14:50|17718.79|17718.79|17719.6|17719.6|17719.6|17719.6|17718.79|17718.79|0
1632392100000|2021-09-23 10:15:00|17720.07|17720.07|17725.19|17725.19|17725.19|17725.19|17720.07|17720.07|0
1632392110000|2021-09-23 10:15:10|17724.98|17724.98|17728.64|17728.64|17728.64|17728.64|17724.98|17724.98|0
1632392120000|2021-09-23 10:15:20|17728.43|17728.43|17723.1|17723.1|17728.43|17728.43|17723.1|17723.1|0
1632392130000|2021-09-23 10:15:30|17720.36|17720.36|17720.36|17720.36|17720.36|17720.36|17720.36|17720.36|0
1632392140000|2021-09-23 10:15:40|17718.95|17718.95|17714.2|17714.2|17718.95|17718.95|17714.2|17714.2|0
1632392150000|2021-09-23 10:15:50|17713.38|17713.38|17711.89|17711.89|17713.38|17713.38|17711.89|17711.89|0
1632392160000|2021-09-23 10:16:00|17706.16|17706.16|17706.16|17706.16|17706.16|17706.16|17706.16|17706.16|0
1632392170000|2021-09-23 10:16:10|17704.73|17704.73|17701.92|17701.92|17704.73|17704.73|17701.65|17701.65|0
1632392180000|2021-09-23 10:16:20|17701.11|17701.11|17701.11|17701.11|17701.11|17701.11|17701.11|17701.11|0
1632392190000|2021-09-23 10:16:30|17703.33|17703.33|17702.67|17702.67|17703.83|17703.83|17702.67|17702.67|0
1632392200000|2021-09-23 10:16:40|17703.58|17703.58|17703.58|17703.58|17703.58|17703.58|17703.58|17703.58|0
1632392210000|2021-09-23 10:16:50|17706.4|17706.4|17722.11|17722.11|17722.56|17722.56|17706.4|17706.4|0
1632392220000|2021-09-23 10:17:00|17720.28|17720.28|17716.2|17716.2|17720.28|17720.28|17715.91|17715.91|0
1632392230000|2021-09-23 10:17:10|17718.75|17718.75|17719.3|17719.3|17719.3|17719.3|17718.75|17718.75|0
1632392250000|2021-09-23 10:17:30|17720.22|17720.22|17721.13|17721.13|17721.13|17721.13|17720.22|17720.22|0
1632392260000|2021-09-23 10:17:40|17722.56|17722.56|17726.22|17726.22|17727.63|17727.63|17722.56|17722.56|0
1632392270000|2021-09-23 10:17:50|17727.04|17727.04|17729.53|17729.53|17729.53|17729.53|17727.04|17727.04|0
1632392280000|2021-09-23 10:18:00|17732.79|17732.79|17735.36|17735.36|17735.36|17735.36|17732.79|17732.79|0
1632392290000|2021-09-23 10:18:10|17736.8|17736.8|17736.24|17736.24|17736.8|17736.8|17735.42|17735.42|0
1632392300000|2021-09-23 10:18:20|17737.06|17737.06|17737.06|17737.06|17737.06|17737.06|17737.06|17737.06|0
1632392310000|2021-09-23 10:18:30|17738.49|17738.49|17738.29|17738.29|17738.49|17738.49|17738.29|17738.29|0
1632392320000|2021-09-23 10:18:40|17737.47|17737.47|17736.65|17736.65|17737.47|17737.47|17736.65|17736.65|0
1632392330000|2021-09-23 10:18:50|17736.45|17736.45|17736.45|17736.45|17736.45|17736.45|17736.45|17736.45|0
1632392340000|2021-09-23 10:19:00|17735.63|17735.63|17730.93|17730.93|17735.63|17735.63|17730.93|17730.93|0
1632392350000|2021-09-23 10:19:10|17734.29|17734.29|17733.47|17733.47|17734.29|17734.29|17733.47|17733.47|0
1632392380000|2021-09-23 10:19:40|17735.11|17735.11|17733.43|17733.43|17735.11|17735.11|17733.43|17733.43|0
1632392400000|2021-09-23 10:20:00|17731.31|17731.31|17730.95|17730.95|17731.31|17731.31|17730.08|17730.08|0
1632392410000|2021-09-23 10:20:10|17720.3|17720.3|17717.94|17717.94|17720.3|17720.3|17717.94|17717.94|0
1632392460000|2021-09-23 10:21:00|17718.15|17718.15|17719.58|17719.58|17719.58|17719.58|17718.15|17718.15|0
1632392470000|2021-09-23 10:21:10|17718.15|17718.15|17719.09|17719.09|17719.09|17719.09|17718.15|17718.15|0
1632392490000|2021-09-23 10:21:30|17719.29|17719.29|17719.29|17719.29|17719.29|17719.29|17719.29|17719.29|0
1632392530000|2021-09-23 10:22:10|17720.97|17720.97|17721.52|17721.52|17721.52|17721.52|17720.97|17720.97|0
1632392540000|2021-09-23 10:22:20|17718.66|17718.66|17715.46|17715.46|17718.86|17718.86|17715.46|17715.46|0
1632392550000|2021-09-23 10:22:30|17715.88|17715.88|17715.88|17715.88|17715.88|17715.88|17715.88|17715.88|0
1632392560000|2021-09-23 10:22:40|17714.24|17714.24|17714.65|17714.65|17714.65|17714.65|17714.04|17714.04|0
1632392580000|2021-09-23 10:23:00|17713.54|17713.54|17713.54|17713.54|17713.54|17713.54|17713.54|17713.54|0
1632392590000|2021-09-23 10:23:10|17709.87|17709.87|17706.09|17706.09|17709.87|17709.87|17706.09|17706.09|0
1632392620000|2021-09-23 10:23:40|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|17705.47|0
1632392700000|2021-09-23 10:25:00|17702.61|17702.61|17704.04|17704.04|17704.04|17704.04|17702.61|17702.61|0
1632392710000|2021-09-23 10:25:10|17702.61|17702.61|17701.17|17701.17|17702.61|17702.61|17701.17|17701.17|0
1632392720000|2021-09-23 10:25:20|17702.42|17702.42|17707.65|17707.65|17707.65|17707.65|17702.42|17702.42|0
1632392730000|2021-09-23 10:25:30|17709.28|17709.28|17709.28|17709.28|17709.28|17709.28|17709.28|17709.28|0
1632392740000|2021-09-23 10:25:40|17709.84|17709.84|17710.29|17710.29|17710.29|17710.29|17709.84|17709.84|0
1632392750000|2021-09-23 10:25:50|17710.84|17710.84|17710.84|17710.84|17710.84|17710.84|17710.84|17710.84|0
1632392770000|2021-09-23 10:26:10|17712.48|17712.48|17715.22|17715.22|17715.22|17715.22|17712.48|17712.48|0
1632392790000|2021-09-23 10:26:30|17716.13|17716.13|17716.13|17716.13|17716.13|17716.13|17716.13|17716.13|0
1632392800000|2021-09-23 10:26:40|17716.69|17716.69|17718.52|17718.52|17718.52|17718.52|17716.69|17716.69|0
1632392820000|2021-09-23 10:27:00|17719.33|17719.33|17725.1|17725.1|17725.1|17725.1|17719.33|17719.33|0
1632392830000|2021-09-23 10:27:10|17726.13|17726.13|17726.13|17726.13|17726.13|17726.13|17726.13|17726.13|0
1632392850000|2021-09-23 10:27:30|17726.58|17726.58|17726.58|17726.58|17726.58|17726.58|17726.58|17726.58|0
1632392860000|2021-09-23 10:27:40|17728.21|17728.21|17728.21|17728.21|17728.21|17728.21|17728.21|17728.21|0
1632392880000|2021-09-23 10:28:00|17730.04|17730.04|17730.04|17730.04|17730.04|17730.04|17730.04|17730.04|0
1632392900000|2021-09-23 10:28:20|17729.12|17729.12|17729.12|17729.12|17729.12|17729.12|17729.12|17729.12|0
1632392920000|2021-09-23 10:28:40|17731.99|17731.99|17731.99|17731.99|17731.99|17731.99|17731.99|17731.99|0
1632392940000|2021-09-23 10:29:00|17733.97|17733.97|17734.89|17734.89|17734.89|17734.89|17733.97|17733.97|0
1632392950000|2021-09-23 10:29:10|17736.05|17736.05|17739.41|17739.41|17739.41|17739.41|17736.05|17736.05|0
1632392970000|2021-09-23 10:29:30|17738.85|17738.85|17738.85|17738.85|17738.85|17738.85|17738.85|17738.85|0
1632393000000|2021-09-23 10:30:00|17739.08|17739.08|17739.08|17739.08|17739.08|17739.08|17739.08|17739.08|0
1632393010000|2021-09-23 10:30:10|17738.08|17738.08|17738.58|17738.58|17738.58|17738.58|17738.08|17738.08|0
1632393030000|2021-09-23 10:30:30|17739.49|17739.49|17741.4|17741.4|17742.32|17742.32|17739.49|17739.49|0
1632393040000|2021-09-23 10:30:40|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|17742.32|0
1632393060000|2021-09-23 10:31:00|17742.11|17742.11|17742.11|17742.11|17742.11|17742.11|17742.11|17742.11|0
1632393070000|2021-09-23 10:31:10|17741.9|17741.9|17741.7|17741.7|17741.9|17741.9|17741.7|17741.7|0
1632393080000|2021-09-23 10:31:20|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|0
1632393100000|2021-09-23 10:31:40|17746.61|17746.61|17746.61|17746.61|17746.61|17746.61|17746.61|17746.61|0
1632393120000|2021-09-23 10:32:00|17747.11|17747.11|17747.11|17747.11|17747.11|17747.11|17747.11|17747.11|0
1632393130000|2021-09-23 10:32:10|17747.21|17747.21|17747|17747|17747.21|17747.21|17747|17747|0
1632393150000|2021-09-23 10:32:30|17746.09|17746.09|17745.27|17745.27|17746.09|17746.09|17745.27|17745.27|0
1632393160000|2021-09-23 10:32:40|17745.05|17745.05|17743.66|17743.66|17745.27|17745.27|17743.66|17743.66|0
1632393200000|2021-09-23 10:33:20|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|0
1632393230000|2021-09-23 10:33:50|17742.95|17742.95|17742.95|17742.95|17742.95|17742.95|17742.95|17742.95|0
1632393240000|2021-09-23 10:34:00|17743.87|17743.87|17744.07|17744.07|17744.07|17744.07|17743.87|17743.87|0
1632393250000|2021-09-23 10:34:10|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|17743.16|0
1632393260000|2021-09-23 10:34:20|17744.07|17744.07|17744.07|17744.07|17744.07|17744.07|17744.07|17744.07|0
1632393290000|2021-09-23 10:34:50|17744.28|17744.28|17746.43|17746.43|17746.43|17746.43|17744.28|17744.28|0
1632393330000|2021-09-23 10:35:30|17746.85|17746.85|17746.64|17746.64|17746.85|17746.85|17746.64|17746.64|0
1632393350000|2021-09-23 10:35:50|17747.55|17747.55|17747.55|17747.55|17747.55|17747.55|17747.55|17747.55|0
1632393360000|2021-09-23 10:36:00|17749.23|17749.23|17750.14|17750.14|17750.14|17750.14|17749.23|17749.23|0
1632393370000|2021-09-23 10:36:10|17749.23|17749.23|17749.43|17749.43|17749.43|17749.43|17749.23|17749.23|0
1632393400000|2021-09-23 10:36:40|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|17748.61|0
1632393460000|2021-09-23 10:37:40|17746.88|17746.88|17746.33|17746.33|17746.88|17746.88|17746.33|17746.33|0
1632393470000|2021-09-23 10:37:50|17747.49|17747.49|17740.94|17740.94|17747.49|17747.49|17740.94|17740.94|0
1632393480000|2021-09-23 10:38:00|17740.96|17740.96|17739.86|17739.86|17741.48|17741.48|17739.86|17739.86|0
1632393500000|2021-09-23 10:38:20|17738.92|17738.92|17734.65|17734.65|17738.92|17738.92|17734.65|17734.65|0
1632393510000|2021-09-23 10:38:30|17736.47|17736.47|17738.93|17738.93|17738.93|17738.93|17735.92|17735.92|0
1632393530000|2021-09-23 10:38:50|17739.43|17739.43|17739.99|17739.99|17739.99|17739.99|17739.43|17739.43|0
1632393540000|2021-09-23 10:39:00|17741.42|17741.42|17741.42|17741.42|17741.42|17741.42|17741.42|17741.42|0
1632393580000|2021-09-23 10:39:40|17739.59|17739.59|17737.36|17737.36|17739.59|17739.59|17737.36|17737.36|0
1632393600000|2021-09-23 10:40:00|17736.45|17736.45|17736.45|17736.45|17736.45|17736.45|17736.45|17736.45|0
1632393660000|2021-09-23 10:41:00|17735.46|17735.46|17734.46|17734.46|17735.46|17735.46|17734.46|17734.46|0
1632393670000|2021-09-23 10:41:10|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|17734.96|0
1632393690000|2021-09-23 10:41:30|17733.53|17733.53|17733.53|17733.53|17733.53|17733.53|17733.53|17733.53|0
1632393730000|2021-09-23 10:42:10|17730.79|17730.79|17727.58|17727.58|17730.79|17730.79|17727.58|17727.58|0
1632393760000|2021-09-23 10:42:40|17724.71|17724.71|17724.71|17724.71|17724.71|17724.71|17724.71|17724.71|0
1632393770000|2021-09-23 10:42:50|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|17723.8|0
1632393780000|2021-09-23 10:43:00|17724.71|17724.71|17725.62|17725.62|17725.62|17725.62|17724.71|17724.71|0
1632393810000|2021-09-23 10:43:30|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|17727.06|0
1632393840000|2021-09-23 10:44:00|17726.14|17726.14|17725.15|17725.15|17726.14|17726.14|17725.15|17725.15|0
1632393860000|2021-09-23 10:44:20|17723.72|17723.72|17720.45|17720.45|17723.72|17723.72|17719.63|17719.63|0
1632393900000|2021-09-23 10:45:00|17721.88|17721.88|17702.28|17702.28|17726.53|17726.53|17702.28|17702.28|0
1632393910000|2021-09-23 10:45:10|17701.16|17701.16|17712.16|17712.16|17712.16|17712.16|17699.73|17699.73|0
1632393920000|2021-09-23 10:45:20|17715.62|17715.62|17716.1|17716.1|17716.1|17716.1|17715.62|17715.62|0
1632393930000|2021-09-23 10:45:30|17717.01|17717.01|17717.01|17717.01|17718.84|17718.84|17717.01|17717.01|0
1632393940000|2021-09-23 10:45:40|17716.1|17716.1|17715.18|17715.18|17717.01|17717.01|17715.18|17715.18|0
1632393960000|2021-09-23 10:46:00|17716.93|17716.93|17712.52|17712.52|17716.93|17716.93|17712.52|17712.52|0
1632393970000|2021-09-23 10:46:10|17711.96|17711.96|17727.81|17727.81|17727.81|17727.81|17711.96|17711.96|0
1632393980000|2021-09-23 10:46:20|17728.98|17728.98|17728.98|17728.98|17728.98|17728.98|17728.98|17728.98|0
1632394010000|2021-09-23 10:46:50|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|0
1632394020000|2021-09-23 10:47:00|17731.06|17731.06|17729.23|17729.23|17731.06|17731.06|17729.23|17729.23|0
1632394040000|2021-09-23 10:47:20|17731.06|17731.06|17731.06|17731.06|17731.06|17731.06|17731.06|17731.06|0
1632394060000|2021-09-23 10:47:40|17730.85|17730.85|17730.85|17730.85|17730.85|17730.85|17730.85|17730.85|0
1632394080000|2021-09-23 10:48:00|17731.67|17731.67|17731.67|17731.67|17731.67|17731.67|17731.67|17731.67|0
1632394090000|2021-09-23 10:48:10|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|17731.46|0
1632394100000|2021-09-23 10:48:20|17732.02|17732.02|17732.02|17732.02|17732.02|17732.02|17732.02|17732.02|0
1632394120000|2021-09-23 10:48:40|17729.21|17729.21|17727.47|17727.47|17729.21|17729.21|17727.47|17727.47|0
1632394130000|2021-09-23 10:48:50|17725.83|17725.83|17722.76|17722.76|17725.83|17725.83|17722.76|17722.76|0
1632394150000|2021-09-23 10:49:10|17721.85|17721.85|17721.85|17721.85|17721.85|17721.85|17721.85|17721.85|0
1632394160000|2021-09-23 10:49:20|17722.2|17722.2|17722.2|17722.2|17722.2|17722.2|17722.2|17722.2|0
1632394190000|2021-09-23 10:49:50|17722.82|17722.82|17722.62|17722.62|17722.82|17722.82|17722.62|17722.62|0
1632394200000|2021-09-23 10:50:00|17722.82|17722.82|17724.25|17724.25|17724.25|17724.25|17722.82|17722.82|0
1632394210000|2021-09-23 10:50:10|17723.84|17723.84|17723.84|17723.84|17723.84|17723.84|17723.84|17723.84|0
1632394220000|2021-09-23 10:50:20|17720.55|17720.55|17720.55|17720.55|17720.55|17720.55|17720.55|17720.55|0
1632394250000|2021-09-23 10:50:50|17714.93|17714.93|17712.6|17712.6|17714.93|17714.93|17712.6|17712.6|0
1632394260000|2021-09-23 10:51:00|17713.54|17713.54|17713.54|17713.54|17713.54|17713.54|17713.54|17713.54|0
1632394270000|2021-09-23 10:51:10|17714.98|17714.98|17713.89|17713.89|17714.98|17714.98|17713.89|17713.89|0
1632394280000|2021-09-23 10:51:20|17716.22|17716.22|17714.86|17714.86|17716.22|17716.22|17714.39|17714.39|0
1632394310000|2021-09-23 10:51:50|17716.03|17716.03|17716.03|17716.03|17716.03|17716.03|17716.03|17716.03|0
1632394320000|2021-09-23 10:52:00|17716.5|17716.5|17714.67|17714.67|17716.5|17716.5|17714.67|17714.67|0
1632394360000|2021-09-23 10:52:40|17714.15|17714.15|17714.62|17714.62|17714.62|17714.62|17714.15|17714.15|0
1632394380000|2021-09-23 10:53:00|17714.18|17714.18|17714.18|17714.18|17714.18|17714.18|17714.18|17714.18|0
1632394390000|2021-09-23 10:53:10|17713.95|17713.95|17713.51|17713.51|17713.95|17713.95|17713.51|17713.51|0
1632394430000|2021-09-23 10:53:50|17712.59|17712.59|17712.59|17712.59|17712.59|17712.59|17712.59|17712.59|0
1632394440000|2021-09-23 10:54:00|17710.77|17710.77|17708.32|17708.32|17710.77|17710.77|17708.32|17708.32|0
1632394460000|2021-09-23 10:54:20|17711.18|17711.18|17710.19|17710.19|17711.18|17711.18|17710.19|17710.19|0
1632394480000|2021-09-23 10:54:40|17711.01|17711.01|17715.22|17715.22|17715.22|17715.22|17711.01|17711.01|0
1632394500000|2021-09-23 10:55:00|17717.58|17717.58|17717.58|17717.58|17717.58|17717.58|17717.58|17717.58|0
1632394510000|2021-09-23 10:55:10|17717.78|17717.78|17717.78|17717.78|17717.78|17717.78|17717.78|17717.78|0
1632394540000|2021-09-23 10:55:40|17717.58|17717.58|17717.37|17717.37|17717.58|17717.58|17717.37|17717.37|0
1632394590000|2021-09-23 10:56:30|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|17715.96|0
1632394610000|2021-09-23 10:56:50|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|17715.76|0
1632394630000|2021-09-23 10:57:10|17715.2|17715.2|17715.2|17715.2|17715.2|17715.2|17715.2|17715.2|0
1632394650000|2021-09-23 10:57:30|17713.56|17713.56|17714.98|17714.98|17714.98|17714.98|17713.56|17713.56|0
1632394720000|2021-09-23 10:58:40|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|17715.79|0
1632394730000|2021-09-23 10:58:50|17718.53|17718.53|17718.53|17718.53|17718.53|17718.53|17718.53|17718.53|0
1632394750000|2021-09-23 10:59:10|17719.65|17719.65|17719.09|17719.09|17719.65|17719.65|17719.09|17719.09|0
1632394760000|2021-09-23 10:59:20|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|17719.91|0
1632394770000|2021-09-23 10:59:30|17721.02|17721.02|17723.28|17723.28|17723.28|17723.28|17721.02|17721.02|0
1632394780000|2021-09-23 10:59:40|17723.84|17723.84|17730.83|17730.83|17730.83|17730.83|17723.84|17723.84|0
1632394790000|2021-09-23 10:59:50|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|17731.28|0
1632394800000|2021-09-23 11:00:00|17729.65|17729.65|17732.04|17732.04|17732.98|17732.98|17729.65|17729.65|0
1632394810000|2021-09-23 11:00:10|17733.86|17733.86|17732.7|17732.7|17733.86|17733.86|17732.7|17732.7|0
1632394820000|2021-09-23 11:00:20|17733.32|17733.32|17734.13|17734.13|17734.13|17734.13|17733.32|17733.32|0
1632394850000|2021-09-23 11:00:50|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|17735.3|0
1632394870000|2021-09-23 11:01:10|17734.8|17734.8|17734.8|17734.8|17734.8|17734.8|17734.8|17734.8|0
1632394890000|2021-09-23 11:01:30|17736.43|17736.43|17736.43|17736.43|17736.43|17736.43|17736.43|17736.43|0
1632394910000|2021-09-23 11:01:50|17737.25|17737.25|17735.62|17735.62|17737.25|17737.25|17735.62|17735.62|0
1632394930000|2021-09-23 11:02:10|17733.17|17733.17|17730.59|17730.59|17733.17|17733.17|17730.59|17730.59|0
1632394950000|2021-09-23 11:02:30|17730.69|17730.69|17728.93|17728.93|17730.69|17730.69|17728.93|17728.93|0
1632394960000|2021-09-23 11:02:40|17728.11|17728.11|17726.45|17726.45|17728.11|17728.11|17725.54|17725.54|0
1632394990000|2021-09-23 11:03:10|17727.27|17727.27|17728.9|17728.9|17728.9|17728.9|17727.27|17727.27|0
1632395010000|2021-09-23 11:03:30|17725.58|17725.58|17723.91|17723.91|17725.58|17725.58|17723.91|17723.91|0
1632395030000|2021-09-23 11:03:50|17724.12|17724.12|17724.12|17724.12|17724.12|17724.12|17724.12|17724.12|0
1632395050000|2021-09-23 11:04:10|17723.3|17723.3|17723.3|17723.3|17723.3|17723.3|17723.3|17723.3|0
1632395060000|2021-09-23 11:04:20|17721.87|17721.87|17721.87|17721.87|17721.87|17721.87|17721.87|17721.87|0
1632395070000|2021-09-23 11:04:30|17721.4|17721.4|17721.4|17721.4|17721.4|17721.4|17721.4|17721.4|0
1632395100000|2021-09-23 11:05:00|17722.21|17722.21|17722.01|17722.01|17722.21|17722.21|17722.01|17722.01|0
1632395120000|2021-09-23 11:05:20|17720.18|17720.18|17717.38|17717.38|17720.18|17720.18|17717.38|17717.38|0
1632395130000|2021-09-23 11:05:30|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|17718.5|0
1632395150000|2021-09-23 11:05:50|17719.06|17719.06|17720.89|17720.89|17720.89|17720.89|17719.06|17719.06|0
1632395180000|2021-09-23 11:06:20|17721.36|17721.36|17721.36|17721.36|17721.36|17721.36|17721.36|17721.36|0
1632395190000|2021-09-23 11:06:30|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|17720.86|0
1632395200000|2021-09-23 11:06:40|17721.36|17721.36|17721.36|17721.36|17721.36|17721.36|17721.36|17721.36|0
1632395210000|2021-09-23 11:06:50|17722.79|17722.79|17722.79|17722.79|17722.79|17722.79|17722.79|17722.79|0
1632395230000|2021-09-23 11:07:10|17724.62|17724.62|17724.62|17724.62|17724.62|17724.62|17724.62|17724.62|0
1632395240000|2021-09-23 11:07:20|17722.79|17722.79|17722.79|17722.79|17722.79|17722.79|17722.79|17722.79|0
1632395270000|2021-09-23 11:07:50|17723|17723|17723|17723|17723|17723|17723|17723|0
1632395290000|2021-09-23 11:08:10|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|17722.18|0
1632395300000|2021-09-23 11:08:20|17721.19|17721.19|17720.27|17720.27|17721.19|17721.19|17720.27|17720.27|0
1632395310000|2021-09-23 11:08:30|17721.44|17721.44|17720.27|17720.27|17721.44|17721.44|17720.27|17720.27|0
1632395340000|2021-09-23 11:09:00|17719.8|17719.8|17718.84|17718.84|17720.27|17720.27|17718.84|17718.84|0
1632395350000|2021-09-23 11:09:10|17719.66|17719.66|17719.66|17719.66|17719.66|17719.66|17719.66|17719.66|0
1632395420000|2021-09-23 11:10:20|17718.19|17718.19|17711.61|17711.61|17719.1|17719.1|17711.61|17711.61|0
1632395440000|2021-09-23 11:10:40|17710.79|17710.79|17708.89|17708.89|17710.79|17710.79|17708.89|17708.89|0
1632395450000|2021-09-23 11:10:50|17707.72|17707.72|17704.52|17704.52|17709.15|17709.15|17704.52|17704.52|0
1632395460000|2021-09-23 11:11:00|17702.89|17702.89|17697.02|17697.02|17702.89|17702.89|17697.02|17697.02|0
1632395470000|2021-09-23 11:11:10|17696.1|17696.1|17696.1|17696.1|17696.1|17696.1|17696.1|17696.1|0
1632395490000|2021-09-23 11:11:30|17694.67|17694.67|17694.67|17694.67|17694.67|17694.67|17694.67|17694.67|0
1632395500000|2021-09-23 11:11:40|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|0
1632395510000|2021-09-23 11:11:50|17693.51|17693.51|17693.51|17693.51|17693.51|17693.51|17693.51|17693.51|0
1632395520000|2021-09-23 11:12:00|17693.98|17693.98|17694.45|17694.45|17694.45|17694.45|17693.98|17693.98|0
1632395580000|2021-09-23 11:13:00|17694.66|17694.66|17694.66|17694.66|17694.66|17694.66|17694.66|17694.66|0
1632395590000|2021-09-23 11:13:10|17695.68|17695.68|17695.48|17695.48|17695.68|17695.68|17695.48|17695.48|0
1632395600000|2021-09-23 11:13:20|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|0
1632395640000|2021-09-23 11:14:00|17695.33|17695.33|17695.33|17695.33|17695.33|17695.33|17695.33|17695.33|0
1632395660000|2021-09-23 11:14:20|17695.13|17695.13|17695.13|17695.13|17695.13|17695.13|17695.13|17695.13|0
1632395680000|2021-09-23 11:14:40|17697.11|17697.11|17700.06|17700.06|17700.06|17700.06|17697.11|17697.11|0
1632395690000|2021-09-23 11:14:50|17700.26|17700.26|17700.26|17700.26|17700.26|17700.26|17700.26|17700.26|0
1632395700000|2021-09-23 11:15:00|17702.14|17702.14|17708.52|17708.52|17708.52|17708.52|17702.14|17702.14|0
1632395710000|2021-09-23 11:15:10|17710.34|17710.34|17710.34|17710.34|17710.34|17710.34|17710.34|17710.34|0
1632395720000|2021-09-23 11:15:20|17709.87|17709.87|17709.87|17709.87|17709.87|17709.87|17709.87|17709.87|0
1632395730000|2021-09-23 11:15:30|17710.43|17710.43|17710.43|17710.43|17710.43|17710.43|17710.43|17710.43|0
1632395740000|2021-09-23 11:15:40|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|17709.52|0
1632395850000|2021-09-23 11:17:30|17711.71|17711.71|17712.7|17712.7|17712.7|17712.7|17711.71|17711.71|0
1632395860000|2021-09-23 11:17:40|17712.14|17712.14|17712.14|17712.14|17712.14|17712.14|17712.14|17712.14|0
1632395900000|2021-09-23 11:18:20|17712.96|17712.96|17712.96|17712.96|17712.96|17712.96|17712.96|17712.96|0
1632395930000|2021-09-23 11:18:50|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|17715.29|0
1632395940000|2021-09-23 11:19:00|17716.45|17716.45|17716.45|17716.45|17716.45|17716.45|17716.45|17716.45|0
1632395950000|2021-09-23 11:19:10|17717.45|17717.45|17723.81|17723.81|17723.81|17723.81|17717.45|17717.45|0
1632395960000|2021-09-23 11:19:20|17728.11|17728.11|17728.11|17728.11|17728.11|17728.11|17728.11|17728.11|0
1632396000000|2021-09-23 11:20:00|17727.29|17727.29|17727.29|17727.29|17727.29|17727.29|17727.29|17727.29|0
1632396040000|2021-09-23 11:20:40|17728.73|17728.73|17728.73|17728.73|17728.73|17728.73|17728.73|17728.73|0
1632396110000|2021-09-23 11:21:50|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|0
1632396120000|2021-09-23 11:22:00|17729.07|17729.07|17729.07|17729.07|17729.07|17729.07|17729.07|17729.07|0
1632396130000|2021-09-23 11:22:10|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|17729.89|0
1632396160000|2021-09-23 11:22:40|17731.72|17731.72|17731.72|17731.72|17731.72|17731.72|17731.72|17731.72|0
1632396180000|2021-09-23 11:23:00|17735.58|17735.58|17735.58|17735.58|17735.58|17735.58|17735.58|17735.58|0
1632396210000|2021-09-23 11:23:30|17734.15|17734.15|17735.58|17735.58|17735.58|17735.58|17734.15|17734.15|0
1632396220000|2021-09-23 11:23:40|17736.14|17736.14|17736.75|17736.75|17736.75|17736.75|17736.14|17736.14|0
1632396230000|2021-09-23 11:23:50|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|17737.87|0
1632396260000|2021-09-23 11:24:20|17737.44|17737.44|17737.44|17737.44|17737.44|17737.44|17737.44|17737.44|0
1632396290000|2021-09-23 11:24:50|17737.92|17737.92|17737.92|17737.92|17737.92|17737.92|17737.92|17737.92|0
1632396310000|2021-09-23 11:25:10|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|17737.36|0
1632396320000|2021-09-23 11:25:20|17736.42|17736.42|17734.59|17734.59|17736.42|17736.42|17734.59|17734.59|0
1632396340000|2021-09-23 11:25:40|17733.77|17733.77|17732.61|17732.61|17733.77|17733.77|17732.61|17732.61|0
1632396370000|2021-09-23 11:26:10|17732.4|17732.4|17731.99|17731.99|17732.4|17732.4|17731.99|17731.99|0
1632396380000|2021-09-23 11:26:20|17731.18|17731.18|17729.45|17729.45|17731.18|17731.18|17729.45|17729.45|0
1632396470000|2021-09-23 11:27:50|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|17727.62|0
1632396500000|2021-09-23 11:28:20|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|17726.19|0
1632396540000|2021-09-23 11:29:00|17725.02|17725.02|17719.32|17719.32|17725.02|17725.02|17719.32|17719.32|0
1632396550000|2021-09-23 11:29:10|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|17720.23|0
1632396560000|2021-09-23 11:29:20|17718.8|17718.8|17718.6|17718.6|17718.8|17718.8|17718.6|17718.6|0
1632396580000|2021-09-23 11:29:40|17717.66|17717.66|17718.57|17718.57|17718.57|17718.57|17717.66|17717.66|0
1632396590000|2021-09-23 11:29:50|17719.07|17719.07|17719.07|17719.07|17719.07|17719.07|17719.07|17719.07|0
1632396630000|2021-09-23 11:30:30|17718.15|17718.15|17718.15|17718.15|17718.15|17718.15|17718.15|17718.15|0
1632396660000|2021-09-23 11:31:00|17718.97|17718.97|17720.44|17720.44|17720.44|17720.44|17718.97|17718.97|0
1632396670000|2021-09-23 11:31:10|17719.88|17719.88|17719.88|17719.88|17719.88|17719.88|17719.88|17719.88|0
1632396680000|2021-09-23 11:31:20|17719.47|17719.47|17711.58|17711.58|17719.47|17719.47|17711.58|17711.58|0
1632396750000|2021-09-23 11:32:30|17710.76|17710.76|17710.76|17710.76|17710.76|17710.76|17710.76|17710.76|0
1632396770000|2021-09-23 11:32:50|17709.95|17709.95|17708.12|17708.12|17709.95|17709.95|17707.21|17707.21|0
1632396780000|2021-09-23 11:33:00|17703.82|17703.82|17709.18|17709.18|17709.18|17709.18|17703.82|17703.82|0
1632396800000|2021-09-23 11:33:20|17712.32|17712.32|17713.26|17713.26|17713.26|17713.26|17712.32|17712.32|0
1632396850000|2021-09-23 11:34:10|17711.77|17711.77|17711.77|17711.77|17711.77|17711.77|17711.77|17711.77|0
1632396920000|2021-09-23 11:35:20|17711.98|17711.98|17710.24|17710.24|17711.98|17711.98|17710.24|17710.24|0
1632396960000|2021-09-23 11:36:00|17708.83|17708.83|17708.42|17708.42|17708.83|17708.83|17708.42|17708.42|0
1632396970000|2021-09-23 11:36:10|17708.87|17708.87|17707.95|17707.95|17708.87|17708.87|17707.95|17707.95|0
1632396980000|2021-09-23 11:36:20|17705.72|17705.72|17705.72|17705.72|17705.72|17705.72|17705.72|17705.72|0
1632397000000|2021-09-23 11:36:40|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|17702.86|0
1632397020000|2021-09-23 11:37:00|17703.33|17703.33|17703.33|17703.33|17703.33|17703.33|17703.33|17703.33|0
1632397040000|2021-09-23 11:37:20|17702.83|17702.83|17702.34|17702.34|17702.83|17702.83|17702.34|17702.34|0
1632397050000|2021-09-23 11:37:30|17699.07|17699.07|17693.58|17693.58|17699.07|17699.07|17693.58|17693.58|0
1632397070000|2021-09-23 11:37:50|17694.4|17694.4|17693.36|17693.36|17694.4|17694.4|17693.36|17693.36|0
1632397110000|2021-09-23 11:38:30|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|17692.2|0
1632397120000|2021-09-23 11:38:40|17692.4|17692.4|17692.4|17692.4|17692.4|17692.4|17692.4|17692.4|0
1632397150000|2021-09-23 11:39:10|17691.91|17691.91|17690.08|17690.08|17691.91|17691.91|17690.08|17690.08|0
1632397160000|2021-09-23 11:39:20|17691.57|17691.57|17690.73|17690.73|17692.06|17692.06|17690.73|17690.73|0
1632397190000|2021-09-23 11:39:50|17689.82|17689.82|17689.82|17689.82|17689.82|17689.82|17689.82|17689.82|0
1632397200000|2021-09-23 11:40:00|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|17689.35|0
1632397230000|2021-09-23 11:40:30|17689.56|17689.56|17689.35|17689.35|17689.56|17689.56|17689.35|17689.35|0
1632397250000|2021-09-23 11:40:50|17687.92|17687.92|17688.91|17688.91|17689.82|17689.82|17687.92|17687.92|0
1632397260000|2021-09-23 11:41:00|17689.82|17689.82|17689.82|17689.82|17689.82|17689.82|17689.82|17689.82|0
1632397290000|2021-09-23 11:41:30|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|0
1632397300000|2021-09-23 11:41:40|17690.86|17690.86|17690.86|17690.86|17690.86|17690.86|17690.86|17690.86|0
1632397330000|2021-09-23 11:42:10|17691.77|17691.77|17694.44|17694.44|17694.44|17694.44|17691.77|17691.77|0
1632397450000|2021-09-23 11:44:10|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|17695.39|0
1632397470000|2021-09-23 11:44:30|17695.59|17695.59|17695.59|17695.59|17695.59|17695.59|17695.59|17695.59|0
1632397490000|2021-09-23 11:44:50|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|17696.71|0
1632397500000|2021-09-23 11:45:00|17698.34|17698.34|17699.97|17699.97|17699.97|17699.97|17698.34|17698.34|0
1632397550000|2021-09-23 11:45:50|17699.16|17699.16|17699.16|17699.16|17699.16|17699.16|17699.16|17699.16|0
1632397580000|2021-09-23 11:46:20|17699.97|17699.97|17699.97|17699.97|17699.97|17699.97|17699.97|17699.97|0
1632397640000|2021-09-23 11:47:20|17698.34|17698.34|17699.77|17699.77|17699.77|17699.77|17698.34|17698.34|0
1632397650000|2021-09-23 11:47:30|17701.2|17701.2|17702.64|17702.64|17702.64|17702.64|17701.2|17701.2|0
1632397670000|2021-09-23 11:47:50|17703.55|17703.55|17704.46|17704.46|17704.46|17704.46|17703.55|17703.55|0
1632397710000|2021-09-23 11:48:30|17703.55|17703.55|17703.35|17703.35|17703.55|17703.55|17703.35|17703.35|0
1632397760000|2021-09-23 11:49:20|17702.79|17702.79|17701.87|17701.87|17702.79|17702.79|17701.87|17701.87|0
1632397770000|2021-09-23 11:49:30|17700.05|17700.05|17700.96|17700.96|17700.96|17700.96|17700.05|17700.05|0
1632397840000|2021-09-23 11:50:40|17702.39|17702.39|17702.95|17702.95|17702.95|17702.95|17702.39|17702.39|0
1632397860000|2021-09-23 11:51:00|17703.42|17703.42|17703.42|17703.42|17703.42|17703.42|17703.42|17703.42|0
1632397900000|2021-09-23 11:51:40|17702.48|17702.48|17702.07|17702.07|17702.48|17702.48|17702.07|17702.07|0
1632397910000|2021-09-23 11:51:50|17700.96|17700.96|17700.14|17700.14|17700.96|17700.96|17700.14|17700.14|0
1632397920000|2021-09-23 11:52:00|17699.23|17699.23|17700.14|17700.14|17700.14|17700.14|17699.23|17699.23|0
1632397930000|2021-09-23 11:52:10|17699.92|17699.92|17699.92|17699.92|17699.92|17699.92|17699.92|17699.92|0
1632397960000|2021-09-23 11:52:40|17699.71|17699.71|17700.12|17700.12|17700.12|17700.12|17699.71|17699.71|0
1632397970000|2021-09-23 11:52:50|17702.99|17702.99|17704.42|17704.42|17704.42|17704.42|17702.99|17702.99|0
1632397980000|2021-09-23 11:53:00|17705.85|17705.85|17702.07|17702.07|17705.85|17705.85|17702.07|17702.07|0
1632397990000|2021-09-23 11:53:10|17701.6|17701.6|17701.6|17701.6|17701.6|17701.6|17701.6|17701.6|0
1632398020000|2021-09-23 11:53:40|17701.13|17701.13|17701.13|17701.13|17701.13|17701.13|17701.13|17701.13|0
1632398070000|2021-09-23 11:54:30|17703.48|17703.48|17703.48|17703.48|17703.48|17703.48|17703.48|17703.48|0
1632398080000|2021-09-23 11:54:40|17704.3|17704.3|17704.3|17704.3|17704.3|17704.3|17704.3|17704.3|0
1632398110000|2021-09-23 11:55:10|17704.09|17704.09|17700.2|17700.2|17704.09|17704.09|17700.2|17700.2|0
1632398150000|2021-09-23 11:55:50|17696.79|17696.79|17693.4|17693.4|17696.79|17696.79|17693.4|17693.4|0
1632398160000|2021-09-23 11:56:00|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|0
1632398170000|2021-09-23 11:56:10|17691.57|17691.57|17691.36|17691.36|17691.57|17691.57|17691.36|17691.36|0
1632398190000|2021-09-23 11:56:30|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|0
1632398200000|2021-09-23 11:56:40|17689.31|17689.31|17688.5|17688.5|17689.31|17689.31|17688.5|17688.5|0
1632398220000|2021-09-23 11:57:00|17682.77|17682.77|17682.77|17682.77|17682.77|17682.77|17681.77|17681.77|0
1632398230000|2021-09-23 11:57:10|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|17681.95|0
1632398250000|2021-09-23 11:57:30|17681.39|17681.39|17673.66|17673.66|17681.39|17681.39|17673.66|17673.66|0
1632398270000|2021-09-23 11:57:50|17672.22|17672.22|17675.09|17675.09|17675.09|17675.09|17672.22|17672.22|0
1632398310000|2021-09-23 11:58:30|17673.92|17673.92|17673.92|17673.92|17673.92|17673.92|17673.92|17673.92|0
1632398320000|2021-09-23 11:58:40|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|17675.04|0
1632398340000|2021-09-23 11:59:00|17675.95|17675.95|17675.95|17675.95|17675.95|17675.95|17675.95|17675.95|0
1632398350000|2021-09-23 11:59:10|17675.01|17675.01|17673.6|17673.6|17675.01|17675.01|17673.6|17673.6|0
1632398360000|2021-09-23 11:59:20|17669.3|17669.3|17669.3|17669.3|17669.3|17669.3|17669.3|17669.3|0
1632398370000|2021-09-23 11:59:30|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|17669.51|0
1632398390000|2021-09-23 11:59:50|17667.15|17667.15|17668.79|17668.79|17668.79|17668.79|17667.15|17667.15|0
1632398400000|2021-09-23 12:00:00|17670.67|17670.67|17669.85|17669.85|17670.67|17670.67|17669.85|17669.85|0
1632398420000|2021-09-23 12:00:20|17667.82|17667.82|17667.27|17667.27|17667.82|17667.82|17667.27|17667.27|0
1632398450000|2021-09-23 12:00:50|17666.35|17666.35|17666.35|17666.35|17666.35|17666.35|17666.35|17666.35|0
1632398460000|2021-09-23 12:01:00|17668.18|17668.18|17667.27|17667.27|17668.18|17668.18|17667.27|17667.27|0
1632398490000|2021-09-23 12:01:30|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|17665.83|0
1632398500000|2021-09-23 12:01:40|17665.36|17665.36|17664.89|17664.89|17665.36|17665.36|17664.89|17664.89|0
1632398510000|2021-09-23 12:01:50|17663.26|17663.26|17663.26|17663.26|17663.26|17663.26|17663.26|17663.26|0
1632398520000|2021-09-23 12:02:00|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|0
1632398540000|2021-09-23 12:02:20|17663.75|17663.75|17663.75|17663.75|17663.75|17663.75|17663.75|17663.75|0
1632398550000|2021-09-23 12:02:30|17664.22|17664.22|17664.22|17664.22|17665.65|17665.65|17664.22|17664.22|0
1632398560000|2021-09-23 12:02:40|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|17665.65|0
1632398570000|2021-09-23 12:02:50|17663.83|17663.83|17665.24|17665.24|17665.24|17665.24|17663.83|17663.83|0
1632398580000|2021-09-23 12:03:00|17667.69|17667.69|17667.69|17667.69|17667.69|17667.69|17667.69|17667.69|0
1632398600000|2021-09-23 12:03:20|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|17668.18|0
1632398610000|2021-09-23 12:03:30|17669.62|17669.62|17669.21|17669.21|17669.62|17669.62|17668.8|17668.8|0
1632398620000|2021-09-23 12:03:40|17668.74|17668.74|17668.95|17668.95|17668.95|17668.95|17668.74|17668.74|0
1632398630000|2021-09-23 12:03:50|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|17668.13|0
1632398640000|2021-09-23 12:04:00|17664.46|17664.46|17651.1|17651.1|17664.46|17664.46|17650.11|17650.11|0
1632398650000|2021-09-23 12:04:10|17650.28|17650.28|17650.28|17650.28|17650.28|17650.28|17650.28|17650.28|0
1632398670000|2021-09-23 12:04:30|17649.47|17649.47|17647.56|17647.56|17649.47|17649.47|17647.56|17647.56|0
1632398700000|2021-09-23 12:05:00|17646.65|17646.65|17646.65|17646.65|17646.65|17646.65|17646.65|17646.65|0
1632398750000|2021-09-23 12:05:50|17645.71|17645.71|17645.71|17645.71|17645.71|17645.71|17645.71|17645.71|0
1632398760000|2021-09-23 12:06:00|17644.07|17644.07|17644.07|17644.07|17644.07|17644.07|17644.07|17644.07|0
1632398770000|2021-09-23 12:06:10|17643.26|17643.26|17642.64|17642.64|17643.26|17643.26|17642.64|17642.64|0
1632398780000|2021-09-23 12:06:20|17639.78|17639.78|17639.78|17639.78|17639.78|17639.78|17639.78|17639.78|0
1632398790000|2021-09-23 12:06:30|17641.21|17641.21|17641.41|17641.41|17645.71|17645.71|17641.21|17641.21|0
1632398820000|2021-09-23 12:07:00|17640.91|17640.91|17639.18|17639.18|17641.41|17641.41|17639.18|17639.18|0
1632398850000|2021-09-23 12:07:30|17638.62|17638.62|17638.62|17638.62|17638.62|17638.62|17638.62|17638.62|0
1632398860000|2021-09-23 12:07:40|17639.09|17639.09|17639.09|17639.09|17639.09|17639.09|17639.09|17639.09|0
1632398880000|2021-09-23 12:08:00|17638.27|17638.27|17636.86|17636.86|17638.27|17638.27|17635.87|17635.87|0
1632398950000|2021-09-23 12:09:10|17635.75|17635.75|17637.71|17637.71|17637.71|17637.71|17634.75|17634.75|0
1632398960000|2021-09-23 12:09:20|17636.3|17636.3|17636.3|17636.3|17636.3|17636.3|17636.3|17636.3|0
1632398980000|2021-09-23 12:09:40|17635.39|17635.39|17633.96|17633.96|17635.39|17635.39|17632.47|17632.47|0
1632399000000|2021-09-23 12:10:00|17633.49|17633.49|17632.05|17632.05|17633.49|17633.49|17631.14|17631.14|0
1632399060000|2021-09-23 12:11:00|17630.42|17630.42|17628.71|17628.71|17630.42|17630.42|17628.71|17628.71|0
1632399070000|2021-09-23 12:11:10|17627.77|17627.77|17629.18|17629.18|17629.18|17629.18|17627.77|17627.77|0
1632399080000|2021-09-23 12:11:20|17630.12|17630.12|17630.12|17630.12|17630.12|17630.12|17630.12|17630.12|0
1632399090000|2021-09-23 12:11:30|17631.55|17631.55|17636.87|17636.87|17636.87|17636.87|17631.55|17631.55|0
1632399110000|2021-09-23 12:11:50|17638.25|17638.25|17638.25|17638.25|17638.25|17638.25|17638.25|17638.25|0
1632399120000|2021-09-23 12:12:00|17638.46|17638.46|17641.32|17641.32|17641.32|17641.32|17638.46|17638.46|0
1632399130000|2021-09-23 12:12:10|17639.89|17639.89|17639.89|17639.89|17639.89|17639.89|17639.89|17639.89|0
1632399150000|2021-09-23 12:12:30|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|17637.55|0
1632399190000|2021-09-23 12:13:10|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|17638.02|0
1632399220000|2021-09-23 12:13:40|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|0
1632399270000|2021-09-23 12:14:30|17632.87|17632.87|17630.89|17630.89|17632.87|17632.87|17630.89|17630.89|0
1632399280000|2021-09-23 12:14:40|17628.14|17628.14|17628.14|17628.14|17628.14|17628.14|17628.14|17628.14|0
1632399290000|2021-09-23 12:14:50|17627.69|17627.69|17627.28|17627.28|17627.69|17627.69|17627.28|17627.28|0
1632399300000|2021-09-23 12:15:00|17626.84|17626.84|17624.59|17624.59|17626.84|17626.84|17624.59|17624.59|0
1632399320000|2021-09-23 12:15:20|17626.22|17626.22|17628.57|17628.57|17628.57|17628.57|17626.22|17626.22|0
1632399330000|2021-09-23 12:15:30|17628.77|17628.77|17629.69|17629.69|17629.69|17629.69|17628.77|17628.77|0
1632399340000|2021-09-23 12:15:40|17630.8|17630.8|17630.8|17630.8|17630.8|17630.8|17630.8|17630.8|0
1632399350000|2021-09-23 12:15:50|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|17631.21|0
1632399390000|2021-09-23 12:16:30|17632.13|17632.13|17634.35|17634.35|17634.82|17634.82|17632.13|17632.13|0
1632399400000|2021-09-23 12:16:40|17634.91|17634.91|17635.58|17635.58|17636.14|17636.14|17634.91|17634.91|0
1632399410000|2021-09-23 12:16:50|17635.11|17635.11|17635.11|17635.11|17635.11|17635.11|17635.11|17635.11|0
1632399450000|2021-09-23 12:17:30|17636.94|17636.94|17636.94|17636.94|17636.94|17636.94|17636.94|17636.94|0
1632399460000|2021-09-23 12:17:40|17635.45|17635.45|17635.45|17635.45|17635.94|17635.94|17635.45|17635.45|0
1632399490000|2021-09-23 12:18:10|17635.67|17635.67|17635.67|17635.67|17635.67|17635.67|17635.67|17635.67|0
1632399500000|2021-09-23 12:18:20|17635.89|17635.89|17636.71|17636.71|17636.71|17636.71|17635.89|17635.89|0
1632399510000|2021-09-23 12:18:30|17639.3|17639.3|17639.85|17639.85|17639.85|17639.85|17638.74|17638.74|0
1632399520000|2021-09-23 12:18:40|17642.08|17642.08|17644.52|17644.52|17644.52|17644.52|17640.92|17640.92|0
1632399530000|2021-09-23 12:18:50|17647.39|17647.39|17646.92|17646.92|17647.39|17647.39|17646.92|17646.92|0
1632399540000|2021-09-23 12:19:00|17647.39|17647.39|17644.54|17644.54|17647.86|17647.86|17643.57|17643.57|0
1632399560000|2021-09-23 12:19:20|17643.43|17643.43|17643.43|17643.43|17643.43|17643.43|17643.43|17643.43|0
1632399610000|2021-09-23 12:20:10|17642.87|17642.87|17643.43|17643.43|17643.43|17643.43|17642.87|17642.87|0
1632399660000|2021-09-23 12:21:00|17643.9|17643.9|17643.9|17643.9|17643.9|17643.9|17643.43|17643.43|0
1632399680000|2021-09-23 12:21:20|17644.71|17644.71|17647.45|17647.45|17647.45|17647.45|17644.71|17644.71|0
1632399710000|2021-09-23 12:21:50|17646.9|17646.9|17646.9|17646.9|17646.9|17646.9|17646.9|17646.9|0
1632399720000|2021-09-23 12:22:00|17647.45|17647.45|17650.43|17650.43|17650.43|17650.43|17647.45|17647.45|0
1632399730000|2021-09-23 12:22:10|17649.96|17649.96|17649.96|17649.96|17649.96|17649.96|17649.96|17649.96|0
1632399740000|2021-09-23 12:22:20|17650.17|17650.17|17650.17|17650.17|17650.17|17650.17|17650.17|17650.17|0
1632399750000|2021-09-23 12:22:30|17650.64|17650.64|17650.66|17650.66|17651.13|17651.13|17650.64|17650.64|0
1632399760000|2021-09-23 12:22:40|17652.34|17652.34|17652.95|17652.95|17655.48|17655.48|17652.34|17652.34|0
1632399770000|2021-09-23 12:22:50|17652.04|17652.04|17652.04|17652.04|17652.04|17652.04|17652.04|17652.04|0
1632399800000|2021-09-23 12:23:20|17652.59|17652.59|17652.59|17652.59|17652.59|17652.59|17652.59|17652.59|0
1632399840000|2021-09-23 12:24:00|17654.03|17654.03|17655.46|17655.46|17655.46|17655.46|17654.03|17654.03|0
1632399860000|2021-09-23 12:24:20|17655.67|17655.67|17655.17|17655.17|17655.67|17655.67|17654.23|17654.23|0
1632399870000|2021-09-23 12:24:30|17654.23|17654.23|17654.23|17654.23|17654.23|17654.23|17654.23|17654.23|0
1632399890000|2021-09-23 12:24:50|17656.06|17656.06|17656.47|17656.47|17656.47|17656.47|17656.06|17656.06|0
1632399920000|2021-09-23 12:25:20|17657.38|17657.38|17657.61|17657.61|17657.61|17657.61|17657.38|17657.38|0
1632399960000|2021-09-23 12:26:00|17656.69|17656.69|17656.69|17656.69|17656.69|17656.69|17656.69|17656.69|0
1632399970000|2021-09-23 12:26:10|17655.88|17655.88|17655.88|17655.88|17655.88|17655.88|17655.88|17655.88|0
1632399980000|2021-09-23 12:26:20|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|17655.67|0
1632400010000|2021-09-23 12:26:50|17655.11|17655.11|17655.11|17655.11|17655.11|17655.11|17655.11|17655.11|0
1632400030000|2021-09-23 12:27:10|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|17654.64|0
1632400090000|2021-09-23 12:28:10|17655.46|17655.46|17655.46|17655.46|17655.46|17655.46|17655.46|17655.46|0
1632400100000|2021-09-23 12:28:20|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|17653.63|0
1632400130000|2021-09-23 12:28:50|17653.86|17653.86|17652.94|17652.94|17653.86|17653.86|17652.94|17652.94|0
1632400140000|2021-09-23 12:29:00|17653.88|17653.88|17653.88|17653.88|17653.88|17653.88|17653.88|17653.88|0
1632400150000|2021-09-23 12:29:10|17654.83|17654.83|17652.42|17652.42|17654.83|17654.83|17652.42|17652.42|0
1632400190000|2021-09-23 12:29:50|17654.77|17654.77|17652.16|17652.16|17654.77|17654.77|17652.16|17652.16|0
1632400200000|2021-09-23 12:30:00|17651.17|17651.17|17651.17|17651.17|17651.17|17651.17|17651.17|17651.17|0
1632400210000|2021-09-23 12:30:10|17651.79|17651.79|17651.79|17651.79|17651.79|17651.79|17651.79|17651.79|0
1632400240000|2021-09-23 12:30:40|17649.96|17649.96|17649.75|17649.75|17649.96|17649.96|17649.75|17649.75|0
1632400260000|2021-09-23 12:31:00|17651.19|17651.19|17651.19|17651.19|17651.19|17651.19|17651.19|17651.19|0
1632400270000|2021-09-23 12:31:10|17649.75|17649.75|17649.75|17649.75|17649.75|17649.75|17649.75|17649.75|0
1632400310000|2021-09-23 12:31:50|17648.94|17648.94|17648.53|17648.53|17648.94|17648.94|17648.53|17648.53|0
1632400320000|2021-09-23 12:32:00|17647.97|17647.97|17649.7|17649.7|17649.7|17649.7|17647.97|17647.97|0
1632400330000|2021-09-23 12:32:10|17648.79|17648.79|17648.79|17648.79|17648.79|17648.79|17648.79|17648.79|0
1632400380000|2021-09-23 12:33:00|17650.42|17650.42|17650.42|17650.42|17650.42|17650.42|17650.42|17650.42|0
1632400400000|2021-09-23 12:33:20|17652.25|17652.25|17651.33|17651.33|17652.25|17652.25|17651.33|17651.33|0
1632400440000|2021-09-23 12:34:00|17648.11|17648.11|17648.11|17648.11|17648.11|17648.11|17648.11|17648.11|0
1632400450000|2021-09-23 12:34:10|17647.89|17647.89|17646.73|17646.73|17647.89|17647.89|17646.73|17646.73|0
1632400530000|2021-09-23 12:35:30|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|17645.09|0
1632400560000|2021-09-23 12:36:00|17644.18|17644.18|17642.31|17642.31|17644.18|17644.18|17641.37|17641.37|0
1632400570000|2021-09-23 12:36:10|17643.75|17643.75|17643.75|17643.75|17643.75|17643.75|17643.75|17643.75|0
1632400580000|2021-09-23 12:36:20|17643.54|17643.54|17643.95|17643.95|17643.95|17643.95|17643.54|17643.54|0
1632400610000|2021-09-23 12:36:50|17643.48|17643.48|17643.48|17643.48|17643.48|17643.48|17643.48|17643.48|0
1632400620000|2021-09-23 12:37:00|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|17645.68|0
1632400630000|2021-09-23 12:37:10|17649.12|17649.12|17649.59|17649.59|17649.59|17649.59|17649.12|17649.12|0
1632400640000|2021-09-23 12:37:20|17651|17651|17651.94|17651.94|17651.94|17651.94|17649.84|17649.84|0
1632400660000|2021-09-23 12:37:40|17654.81|17654.81|17654.81|17654.81|17654.81|17654.81|17654.81|17654.81|0
1632400690000|2021-09-23 12:38:10|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|0
1632400760000|2021-09-23 12:39:20|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|17655.23|0
1632400790000|2021-09-23 12:39:50|17654.32|17654.32|17654.32|17654.32|17654.32|17654.32|17654.32|17654.32|0
1632400800000|2021-09-23 12:40:00|17651.97|17651.97|17651.97|17651.97|17651.97|17651.97|17651.97|17651.97|0
1632400810000|2021-09-23 12:40:10|17651.15|17651.15|17651.15|17651.15|17651.15|17651.15|17651.15|17651.15|0
1632400820000|2021-09-23 12:40:20|17650.6|17650.6|17647.1|17647.1|17650.6|17650.6|17647.1|17647.1|0
1632400830000|2021-09-23 12:40:30|17645.98|17645.98|17645.98|17645.98|17645.98|17645.98|17645.98|17645.98|0
1632400840000|2021-09-23 12:40:40|17645.49|17645.49|17645.49|17645.49|17645.49|17645.49|17645.49|17645.49|0
1632400890000|2021-09-23 12:41:30|17645.98|17645.98|17645.98|17645.98|17645.98|17645.98|17645.98|17645.98|0
1632400920000|2021-09-23 12:42:00|17643.53|17643.53|17643.53|17643.53|17643.53|17643.53|17643.53|17643.53|0
1632400950000|2021-09-23 12:42:30|17642.62|17642.62|17642.62|17642.62|17642.62|17642.62|17642.62|17642.62|0
1632400970000|2021-09-23 12:42:50|17643.44|17643.44|17643.44|17643.44|17643.44|17643.44|17643.44|17643.44|0
1632400990000|2021-09-23 12:43:10|17640.57|17640.57|17640.57|17640.57|17640.57|17640.57|17640.57|17640.57|0
1632401000000|2021-09-23 12:43:20|17641.51|17641.51|17642.94|17642.94|17642.94|17642.94|17641.51|17641.51|0
1632401010000|2021-09-23 12:43:30|17641.51|17641.51|17641.51|17641.51|17641.51|17641.51|17641.51|17641.51|0
1632401040000|2021-09-23 12:44:00|17642.92|17642.92|17643.86|17643.86|17643.86|17643.86|17642.92|17642.92|0
1632401070000|2021-09-23 12:44:30|17644.78|17644.78|17646.21|17646.21|17646.21|17646.21|17644.78|17644.78|0
1632401090000|2021-09-23 12:44:50|17647.32|17647.32|17646.77|17646.77|17647.32|17647.32|17646.77|17646.77|0
1632401100000|2021-09-23 12:45:00|17645.83|17645.83|17645.27|17645.27|17645.83|17645.83|17645.27|17645.27|0
1632401190000|2021-09-23 12:46:30|17645.68|17645.68|17645.9|17645.9|17645.9|17645.9|17645.68|17645.68|0
1632401220000|2021-09-23 12:47:00|17646.4|17646.4|17648.21|17648.21|17648.21|17648.21|17646.4|17646.4|0
1632401230000|2021-09-23 12:47:10|17647.74|17647.74|17651.7|17651.7|17651.7|17651.7|17647.74|17647.74|0
1632401280000|2021-09-23 12:48:00|17653.13|17653.13|17653.95|17653.95|17653.95|17653.95|17653.13|17653.13|0
1632401300000|2021-09-23 12:48:20|17654.04|17654.04|17653.55|17653.55|17654.04|17654.04|17653.55|17653.55|0
1632401320000|2021-09-23 12:48:40|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|17653.14|0
1632401330000|2021-09-23 12:48:50|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|17652.22|0
1632401350000|2021-09-23 12:49:10|17651.11|17651.11|17651.11|17651.11|17651.11|17651.11|17651.11|17651.11|0
1632401360000|2021-09-23 12:49:20|17650.9|17650.9|17651.67|17651.67|17651.67|17651.67|17650.9|17650.9|0
1632401380000|2021-09-23 12:49:40|17650.85|17650.85|17650.64|17650.64|17650.85|17650.85|17650.64|17650.64|0
1632401390000|2021-09-23 12:49:50|17649.73|17649.73|17649.73|17649.73|17649.73|17649.73|17649.73|17649.73|0
1632401400000|2021-09-23 12:50:00|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|17650.55|0
1632401420000|2021-09-23 12:50:20|17651.36|17651.36|17654.73|17654.73|17654.73|17654.73|17649.93|17649.93|0
1632401430000|2021-09-23 12:50:30|17654.53|17654.53|17654.11|17654.11|17654.53|17654.53|17654.11|17654.11|0
1632401450000|2021-09-23 12:50:50|17653.17|17653.17|17653.4|17653.4|17653.4|17653.4|17653.17|17653.17|0
1632401460000|2021-09-23 12:51:00|17655.22|17655.22|17655.22|17655.22|17655.22|17655.22|17655.22|17655.22|0
1632401520000|2021-09-23 12:52:00|17655.64|17655.64|17655.64|17655.64|17655.64|17655.64|17655.64|17655.64|0
1632401580000|2021-09-23 12:53:00|17653.81|17653.81|17659.41|17659.41|17659.41|17659.41|17653.81|17653.81|0
1632401610000|2021-09-23 12:53:30|17660.33|17660.33|17663.79|17663.79|17663.79|17663.79|17660.33|17660.33|0
1632401620000|2021-09-23 12:53:40|17666.58|17666.58|17668.61|17668.61|17668.61|17668.61|17666.58|17666.58|0
1632401650000|2021-09-23 12:54:10|17667.67|17667.67|17667.67|17667.67|17667.67|17667.67|17667.67|17667.67|0
1632401670000|2021-09-23 12:54:30|17666.76|17666.76|17663.1|17663.1|17666.76|17666.76|17663.1|17663.1|0
1632401700000|2021-09-23 12:55:00|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|17665.84|0
1632401720000|2021-09-23 12:55:20|17668.19|17668.19|17668.19|17668.19|17668.19|17668.19|17668.19|17668.19|0
1632401730000|2021-09-23 12:55:30|17669.86|17669.86|17672.6|17672.6|17672.6|17672.6|17669.86|17669.86|0
1632401740000|2021-09-23 12:55:40|17673.07|17673.07|17675.93|17675.93|17675.93|17675.93|17673.07|17673.07|0
1632401750000|2021-09-23 12:55:50|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|17674.5|0
1632401760000|2021-09-23 12:56:00|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|0
1632401780000|2021-09-23 12:56:20|17676.53|17676.53|17676.53|17676.53|17676.53|17676.53|17676.53|17676.53|0
1632401790000|2021-09-23 12:56:30|17677.47|17677.47|17678.5|17678.5|17678.5|17678.5|17677.47|17677.47|0
1632401800000|2021-09-23 12:56:40|17679.44|17679.44|17683.25|17683.25|17683.25|17683.25|17679.44|17679.44|0
1632401810000|2021-09-23 12:56:50|17682.33|17682.33|17680.9|17680.9|17682.33|17682.33|17680.9|17680.9|0
1632401850000|2021-09-23 12:57:30|17681.81|17681.81|17681.81|17681.81|17681.81|17681.81|17681.81|17681.81|0
1632401880000|2021-09-23 12:58:00|17682.73|17682.73|17683.54|17683.54|17683.54|17683.54|17682.73|17682.73|0
1632401890000|2021-09-23 12:58:10|17684.1|17684.1|17691.74|17691.74|17691.74|17691.74|17684.1|17684.1|0
1632401900000|2021-09-23 12:58:20|17692.66|17692.66|17692.66|17692.66|17692.66|17692.66|17692.66|17692.66|0
1632401940000|2021-09-23 12:59:00|17695.01|17695.01|17695.01|17695.01|17695.01|17695.01|17695.01|17695.01|0
1632401960000|2021-09-23 12:59:20|17697.46|17697.46|17697.46|17697.46|17697.46|17697.46|17697.46|17697.46|0
1632401970000|2021-09-23 12:59:30|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|17699.58|0
1632401990000|2021-09-23 12:59:50|17699.81|17699.81|17699.81|17699.81|17699.81|17699.81|17699.81|17699.81|0
1632402000000|2021-09-23 13:00:00|17698.99|17698.99|17698.99|17698.99|17698.99|17698.99|17698.99|17698.99|0
1632402010000|2021-09-23 13:00:10|17700.46|17700.46|17703.57|17703.57|17703.57|17703.57|17700.46|17700.46|0
1632402040000|2021-09-23 13:00:40|17705.39|17705.39|17710.37|17710.37|17710.37|17710.37|17705.39|17705.39|0
1632402050000|2021-09-23 13:00:50|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|17709.45|0
1632402070000|2021-09-23 13:01:10|17710.37|17710.37|17711.28|17711.28|17711.28|17711.28|17710.37|17710.37|0
1632402080000|2021-09-23 13:01:20|17712.19|17712.19|17713.6|17713.6|17713.6|17713.6|17712.19|17712.19|0
1632402090000|2021-09-23 13:01:30|17714.63|17714.63|17714.84|17714.84|17714.84|17714.84|17714.63|17714.63|0
1632402100000|2021-09-23 13:01:40|17716|17716|17716|17716|17716|17716|17716|17716|0
1632402120000|2021-09-23 13:02:00|17716.82|17716.82|17716.82|17716.82|17716.82|17716.82|17716.82|17716.82|0
1632402140000|2021-09-23 13:02:20|17715.39|17715.39|17715.39|17715.39|17715.39|17715.39|17715.39|17715.39|0
1632402150000|2021-09-23 13:02:30|17709.48|17709.48|17709.45|17709.45|17709.48|17709.48|17708.45|17708.45|0
1632402170000|2021-09-23 13:02:50|17707.62|17707.62|17708.18|17708.18|17708.18|17708.18|17707.62|17707.62|0
1632402200000|2021-09-23 13:03:20|17708.73|17708.73|17708.94|17708.94|17708.94|17708.94|17708.73|17708.73|0
1632402210000|2021-09-23 13:03:30|17709.85|17709.85|17709.3|17709.3|17709.85|17709.85|17709.3|17709.3|0
1632402240000|2021-09-23 13:04:00|17707.86|17707.86|17707.86|17707.86|17707.86|17707.86|17707.86|17707.86|0
1632402280000|2021-09-23 13:04:40|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|17708.07|0
1632402300000|2021-09-23 13:05:00|17708.56|17708.56|17709.04|17709.04|17709.04|17709.04|17708.56|17708.56|0
1632402360000|2021-09-23 13:06:00|17709.45|17709.45|17708.95|17708.95|17709.45|17709.45|17708.95|17708.95|0
1632402370000|2021-09-23 13:06:10|17708.04|17708.04|17708.04|17708.04|17708.04|17708.04|17708.04|17708.04|0
1632402390000|2021-09-23 13:06:30|17706.6|17706.6|17706.6|17706.6|17706.6|17706.6|17706.6|17706.6|0
1632402400000|2021-09-23 13:06:40|17706.83|17706.83|17707.63|17707.63|17707.63|17707.63|17705.33|17705.33|0
1632402410000|2021-09-23 13:06:50|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|17707.43|0
1632402420000|2021-09-23 13:07:00|17706.44|17706.44|17700.4|17700.4|17706.44|17706.44|17700.4|17700.4|0
1632402430000|2021-09-23 13:07:10|17699.93|17699.93|17699.11|17699.11|17699.93|17699.93|17699.11|17699.11|0
1632402440000|2021-09-23 13:07:20|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|17698.2|0
1632402470000|2021-09-23 13:07:50|17697.64|17697.64|17691.77|17691.77|17697.64|17697.64|17691.77|17691.77|0
1632402480000|2021-09-23 13:08:00|17691.97|17691.97|17691.97|17691.97|17691.97|17691.97|17691.97|17691.97|0
1632402500000|2021-09-23 13:08:20|17692.44|17692.44|17692.91|17692.91|17692.91|17692.91|17692.44|17692.44|0
1632402510000|2021-09-23 13:08:30|17693.38|17693.38|17693.38|17693.38|17693.38|17693.38|17693.38|17693.38|0
1632402520000|2021-09-23 13:08:40|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|17692.91|0
1632402530000|2021-09-23 13:08:50|17691.75|17691.75|17690.58|17690.58|17691.75|17691.75|17690.58|17690.58|0
1632402550000|2021-09-23 13:09:10|17691.4|17691.4|17693.39|17693.39|17693.39|17693.39|17691.4|17691.4|0
1632402560000|2021-09-23 13:09:20|17693.18|17693.18|17693.18|17693.18|17693.18|17693.18|17693.18|17693.18|0
1632402570000|2021-09-23 13:09:30|17694.1|17694.1|17694.3|17694.3|17694.3|17694.3|17694.1|17694.1|0
1632402580000|2021-09-23 13:09:40|17694.51|17694.51|17694.92|17694.92|17694.92|17694.92|17694.51|17694.51|0
1632402590000|2021-09-23 13:09:50|17696.08|17696.08|17696.08|17696.08|17696.08|17696.08|17696.08|17696.08|0
1632402610000|2021-09-23 13:10:10|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|0
1632402620000|2021-09-23 13:10:20|17695.67|17695.67|17695.67|17695.67|17695.67|17695.67|17695.67|17695.67|0
1632402650000|2021-09-23 13:10:50|17695.25|17695.25|17694.84|17694.84|17695.25|17695.25|17694.84|17694.84|0
1632402660000|2021-09-23 13:11:00|17693.47|17693.47|17690.73|17690.73|17693.47|17693.47|17690.73|17690.73|0
1632402670000|2021-09-23 13:11:10|17687.86|17687.86|17687.28|17687.28|17687.86|17687.86|17687.28|17687.28|0
1632402680000|2021-09-23 13:11:20|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|17685.85|0
1632402700000|2021-09-23 13:11:40|17685.03|17685.03|17684.81|17684.81|17685.03|17685.03|17684.81|17684.81|0
1632402710000|2021-09-23 13:11:50|17684.4|17684.4|17683.99|17683.99|17684.4|17684.4|17683.99|17683.99|0
1632402720000|2021-09-23 13:12:00|17682.87|17682.87|17682.87|17682.87|17682.87|17682.87|17682.87|17682.87|0
1632402730000|2021-09-23 13:12:10|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|17682.05|0
1632402810000|2021-09-23 13:13:30|17681.14|17681.14|17681.14|17681.14|17681.14|17681.14|17681.14|17681.14|0
1632402820000|2021-09-23 13:13:40|17681.7|17681.7|17682.64|17682.64|17682.64|17682.64|17681.7|17681.7|0
1632402850000|2021-09-23 13:14:10|17681.21|17681.21|17681.21|17681.21|17681.21|17681.21|17681.21|17681.21|0
1632402860000|2021-09-23 13:14:20|17680.27|17680.27|17680.27|17680.27|17680.27|17680.27|17680.27|17680.27|0
1632402900000|2021-09-23 13:15:00|17678.28|17678.28|17679.71|17679.71|17679.71|17679.71|17678.28|17678.28|0
1632402910000|2021-09-23 13:15:10|17679.94|17679.94|17682.58|17682.58|17682.58|17682.58|17679.94|17679.94|0
1632402930000|2021-09-23 13:15:30|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|0
1632402960000|2021-09-23 13:16:00|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|17684.52|0
1632403000000|2021-09-23 13:16:40|17685.9|17685.9|17685.9|17685.9|17685.9|17685.9|17685.9|17685.9|0
1632403010000|2021-09-23 13:16:50|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|17687.33|0
1632403020000|2021-09-23 13:17:00|17688.76|17688.76|17687.33|17687.33|17688.76|17688.76|17687.33|17687.33|0
1632403030000|2021-09-23 13:17:10|17687.8|17687.8|17689.06|17689.06|17689.06|17689.06|17687.8|17687.8|0
1632403050000|2021-09-23 13:17:30|17688.5|17688.5|17690.09|17690.09|17690.09|17690.09|17688.5|17688.5|0
1632403060000|2021-09-23 13:17:40|17690.5|17690.5|17690.28|17690.28|17690.5|17690.5|17690.28|17690.28|0
1632403080000|2021-09-23 13:18:00|17689.46|17689.46|17686.91|17686.91|17689.46|17689.46|17686.91|17686.91|0
1632403140000|2021-09-23 13:19:00|17686.36|17686.36|17685.27|17685.27|17686.36|17686.36|17685.27|17685.27|0
1632403180000|2021-09-23 13:19:40|17684.16|17684.16|17677.54|17677.54|17684.16|17684.16|17677.54|17677.54|0
1632403190000|2021-09-23 13:19:50|17675.9|17675.9|17675.9|17675.9|17675.9|17675.9|17675.9|17675.9|0
1632403220000|2021-09-23 13:20:20|17674.99|17674.99|17674.99|17674.99|17674.99|17674.99|17674.99|17674.99|0
1632403230000|2021-09-23 13:20:30|17674.43|17674.43|17674.43|17674.43|17674.43|17674.43|17674.43|17674.43|0
1632403260000|2021-09-23 13:21:00|17674.23|17674.23|17674.23|17674.23|17674.23|17674.23|17674.23|17674.23|0
1632403270000|2021-09-23 13:21:10|17672.79|17672.79|17672.79|17672.79|17672.79|17672.79|17672.79|17672.79|0
1632403300000|2021-09-23 13:21:40|17672.24|17672.24|17672.24|17672.24|17672.24|17672.24|17672.24|17672.24|0
1632403340000|2021-09-23 13:22:20|17673.87|17673.87|17675.3|17675.3|17675.3|17675.3|17673.87|17673.87|0
1632403360000|2021-09-23 13:22:40|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|17673.87|0
1632403380000|2021-09-23 13:23:00|17674.08|17674.08|17674.08|17674.08|17674.08|17674.08|17674.08|17674.08|0
1632403390000|2021-09-23 13:23:10|17673.66|17673.66|17673.22|17673.22|17673.66|17673.66|17673.22|17673.22|0
1632403400000|2021-09-23 13:23:20|17671.73|17671.73|17671.73|17671.73|17671.73|17671.73|17671.73|17671.73|0
1632403420000|2021-09-23 13:23:40|17671.93|17671.93|17671.93|17671.93|17671.93|17671.93|17671.93|17671.93|0
1632403430000|2021-09-23 13:23:50|17669.19|17669.19|17669.19|17669.19|17669.19|17669.19|17669.19|17669.19|0
1632403440000|2021-09-23 13:24:00|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|17667.56|0
1632403460000|2021-09-23 13:24:20|17668.47|17668.47|17667.51|17667.51|17668.47|17668.47|17667.51|17667.51|0
1632403470000|2021-09-23 13:24:30|17667.3|17667.3|17666.76|17666.76|17667.57|17667.57|17666.76|17666.76|0
1632403490000|2021-09-23 13:24:50|17664.93|17664.93|17664.93|17664.93|17664.93|17664.93|17664.93|17664.93|0
1632403500000|2021-09-23 13:25:00|17664.37|17664.37|17664.15|17664.15|17664.37|17664.37|17664.15|17664.15|0
1632403520000|2021-09-23 13:25:20|17664.65|17664.65|17666.93|17666.93|17666.93|17666.93|17664.65|17664.65|0
1632403550000|2021-09-23 13:25:50|17671.63|17671.63|17672.04|17672.04|17672.04|17672.04|17671.63|17671.63|0
1632403580000|2021-09-23 13:26:20|17673.04|17673.04|17673.04|17673.04|17673.04|17673.04|17673.04|17673.04|0
1632403590000|2021-09-23 13:26:30|17673.45|17673.45|17683.74|17683.74|17683.74|17683.74|17672.95|17672.95|0
1632403600000|2021-09-23 13:26:40|17687.82|17687.82|17687.67|17687.67|17689.3|17689.3|17687|17687|0
1632403610000|2021-09-23 13:26:50|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|17688.17|0
1632403620000|2021-09-23 13:27:00|17689.6|17689.6|17689.6|17689.6|17689.6|17689.6|17689.6|17689.6|0
1632403640000|2021-09-23 13:27:20|17690.41|17690.41|17690.41|17690.41|17690.41|17690.41|17690.41|17690.41|0
1632403670000|2021-09-23 13:27:50|17689.5|17689.5|17688.53|17688.53|17689.5|17689.5|17687.62|17687.62|0
1632403680000|2021-09-23 13:28:00|17690.41|17690.41|17691.33|17691.33|17691.33|17691.33|17690.41|17690.41|0
1632403690000|2021-09-23 13:28:10|17691.82|17691.82|17694.47|17694.47|17694.47|17694.47|17691.82|17691.82|0
1632403710000|2021-09-23 13:28:30|17694.96|17694.96|17694.96|17694.96|17694.96|17694.96|17694.96|17694.96|0
1632403730000|2021-09-23 13:28:50|17694.15|17694.15|17692.42|17692.42|17694.15|17694.15|17692.42|17692.42|0
1632403760000|2021-09-23 13:29:20|17693.85|17693.85|17694.97|17694.97|17694.97|17694.97|17693.85|17693.85|0
1632403770000|2021-09-23 13:29:30|17696.13|17696.13|17702.58|17702.58|17702.63|17702.63|17696.13|17696.13|0
1632403780000|2021-09-23 13:29:40|17701.15|17701.15|17703.53|17703.53|17703.53|17703.53|17701.15|17701.15|0
1632403790000|2021-09-23 13:29:50|17703.75|17703.75|17705.43|17705.43|17705.43|17705.43|17703.75|17703.75|0
1632403800000|2021-09-23 13:30:00|17703.79|17703.79|17701.93|17701.93|17703.79|17703.79|17701.93|17701.93|0
1632403810000|2021-09-23 13:30:10|17703.76|17703.76|17706.01|17706.01|17706.01|17706.01|17703.76|17703.76|0
1632403840000|2021-09-23 13:30:40|17707.12|17707.12|17707.12|17707.12|17707.12|17707.12|17707.12|17707.12|0
1632403850000|2021-09-23 13:30:50|17707.74|17707.74|17705.19|17705.19|17707.74|17707.74|17705.19|17705.19|0
1632403860000|2021-09-23 13:31:00|17702.41|17702.41|17695.01|17695.01|17702.41|17702.41|17695.01|17695.01|0
1632403870000|2021-09-23 13:31:10|17694.2|17694.2|17694.2|17694.2|17694.2|17694.2|17694.2|17694.2|0
1632403880000|2021-09-23 13:31:20|17694.61|17694.61|17696.44|17696.44|17696.44|17696.44|17694.61|17694.61|0
1632403890000|2021-09-23 13:31:30|17696.64|17696.64|17697.48|17697.48|17697.48|17697.48|17696.64|17696.64|0
1632403900000|2021-09-23 13:31:40|17698.39|17698.39|17697.48|17697.48|17698.39|17698.39|17697.48|17697.48|0
1632403910000|2021-09-23 13:31:50|17696.57|17696.57|17693.05|17693.05|17696.57|17696.57|17693.05|17693.05|0
1632403940000|2021-09-23 13:32:20|17694.68|17694.68|17692.43|17692.43|17694.68|17694.68|17692.43|17692.43|0
1632403950000|2021-09-23 13:32:30|17695.26|17695.26|17702.03|17702.03|17702.03|17702.03|17694.35|17694.35|0
1632403960000|2021-09-23 13:32:40|17702.65|17702.65|17703.56|17703.56|17703.56|17703.56|17702.65|17702.65|0
1632403970000|2021-09-23 13:32:50|17704.73|17704.73|17705.54|17705.54|17705.54|17705.54|17704.73|17704.73|0
1632403980000|2021-09-23 13:33:00|17703.76|17703.76|17697.98|17697.98|17703.76|17703.76|17697.98|17697.98|0
1632403990000|2021-09-23 13:33:10|17696.81|17696.81|17689.25|17689.25|17696.81|17696.81|17689.25|17689.25|0
1632404000000|2021-09-23 13:33:20|17690.07|17690.07|17690.07|17690.07|17690.07|17690.07|17690.07|17690.07|0
1632404020000|2021-09-23 13:33:40|17690.98|17690.98|17690.98|17690.98|17690.98|17690.98|17690.98|17690.98|0
1632404030000|2021-09-23 13:33:50|17691.45|17691.45|17692.18|17692.18|17692.18|17692.18|17690.89|17690.89|0
1632404040000|2021-09-23 13:34:00|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|17690.55|0
1632404060000|2021-09-23 13:34:20|17689.63|17689.63|17689.63|17689.63|17689.63|17689.63|17689.63|17689.63|0
1632404090000|2021-09-23 13:34:50|17688.72|17688.72|17688.72|17688.72|17688.72|17688.72|17688.72|17688.72|0
1632404100000|2021-09-23 13:35:00|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|0
1632404110000|2021-09-23 13:35:10|17688.62|17688.62|17684.22|17684.22|17688.62|17688.62|17684.22|17684.22|0
1632404120000|2021-09-23 13:35:20|17686.05|17686.05|17686.05|17686.05|17686.05|17686.05|17686.05|17686.05|0
1632404130000|2021-09-23 13:35:30|17686.87|17686.87|17687.78|17687.78|17687.78|17687.78|17686.87|17686.87|0
1632404140000|2021-09-23 13:35:40|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|17690.64|0
1632404150000|2021-09-23 13:35:50|17689.01|17689.01|17689.23|17689.23|17689.23|17689.23|17689.01|17689.01|0
1632404160000|2021-09-23 13:36:00|17688.82|17688.82|17688.38|17688.38|17688.82|17688.82|17688.38|17688.38|0
1632404170000|2021-09-23 13:36:10|17689.81|17689.81|17691.1|17691.1|17691.1|17691.1|17689.81|17689.81|0
1632404190000|2021-09-23 13:36:30|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|17689.66|0
1632404240000|2021-09-23 13:37:20|17690.16|17690.16|17691.15|17691.15|17691.15|17691.15|17690.16|17690.16|0
1632404250000|2021-09-23 13:37:30|17694|17694|17697.19|17697.19|17697.19|17697.19|17694|17694|0
1632404260000|2021-09-23 13:37:40|17697.68|17697.68|17697.68|17697.68|17697.68|17697.68|17697.68|17697.68|0
1632404280000|2021-09-23 13:38:00|17696.05|17696.05|17695.7|17695.7|17696.61|17696.61|17695.7|17695.7|0
1632404310000|2021-09-23 13:38:30|17697.52|17697.52|17699.37|17699.37|17699.37|17699.37|17697.52|17697.52|0
1632404340000|2021-09-23 13:39:00|17700.18|17700.18|17700.18|17700.18|17700.18|17700.18|17700.18|17700.18|0
1632404360000|2021-09-23 13:39:20|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|17701.82|0
1632404370000|2021-09-23 13:39:30|17702.29|17702.29|17702.78|17702.78|17702.78|17702.78|17702.29|17702.29|0
1632404380000|2021-09-23 13:39:40|17701.35|17701.35|17701.35|17701.35|17701.35|17701.35|17701.35|17701.35|0
1632404400000|2021-09-23 13:40:00|17702.78|17702.78|17702.31|17702.31|17702.78|17702.78|17702.31|17702.31|0
1632404410000|2021-09-23 13:40:10|17699.45|17699.45|17697.77|17697.77|17699.45|17699.45|17697.77|17697.77|0
1632404420000|2021-09-23 13:40:20|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|0
1632404460000|2021-09-23 13:41:00|17695.73|17695.73|17695.73|17695.73|17695.73|17695.73|17695.73|17695.73|0
1632404470000|2021-09-23 13:41:10|17696.29|17696.29|17696.29|17696.29|17696.29|17696.29|17696.29|17696.29|0
1632404500000|2021-09-23 13:41:40|17695.37|17695.37|17693.9|17693.9|17695.37|17695.37|17693.9|17693.9|0
1632404520000|2021-09-23 13:42:00|17694.82|17694.82|17695.73|17695.73|17695.73|17695.73|17694.82|17694.82|0
1632404550000|2021-09-23 13:42:30|17696.29|17696.29|17699.59|17699.59|17699.59|17699.59|17696.29|17696.29|0
1632404560000|2021-09-23 13:42:40|17699.09|17699.09|17695.35|17695.35|17699.09|17699.09|17695.35|17695.35|0
1632404580000|2021-09-23 13:43:00|17694.24|17694.24|17694.24|17694.24|17694.24|17694.24|17694.24|17694.24|0
1632404590000|2021-09-23 13:43:10|17693.77|17693.77|17693.77|17693.77|17693.77|17693.77|17693.77|17693.77|0
1632404610000|2021-09-23 13:43:30|17694.18|17694.18|17703.34|17703.34|17703.34|17703.34|17694.18|17694.18|0
1632404620000|2021-09-23 13:43:40|17701.43|17701.43|17703.95|17703.95|17703.95|17703.95|17701.43|17701.43|0
1632404630000|2021-09-23 13:43:50|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|17705.68|0
1632404640000|2021-09-23 13:44:00|17705.48|17705.48|17704.56|17704.56|17705.48|17705.48|17704.56|17704.56|0
1632404650000|2021-09-23 13:44:10|17705.18|17705.18|17705.18|17705.18|17705.18|17705.18|17705.18|17705.18|0
1632404660000|2021-09-23 13:44:20|17706.09|17706.09|17706.09|17706.09|17706.09|17706.09|17706.09|17706.09|0
1632404680000|2021-09-23 13:44:40|17706.91|17706.91|17706.91|17706.91|17706.91|17706.91|17706.91|17706.91|0
1632404690000|2021-09-23 13:44:50|17707.32|17707.32|17707.11|17707.11|17707.32|17707.32|17707.11|17707.11|0
1632404710000|2021-09-23 13:45:10|17708.94|17708.94|17708.74|17708.74|17708.94|17708.94|17708.74|17708.74|0
1632404730000|2021-09-23 13:45:30|17707.92|17707.92|17707.92|17707.92|17707.92|17707.92|17707.92|17707.92|0
1632404740000|2021-09-23 13:45:40|17709.08|17709.08|17709.9|17709.9|17709.9|17709.9|17709.08|17709.08|0
1632404760000|2021-09-23 13:46:00|17710.12|17710.12|17717.79|17717.79|17717.79|17717.79|17710.12|17710.12|0
1632404770000|2021-09-23 13:46:10|17718.35|17718.35|17717.23|17717.23|17718.35|17718.35|17717.23|17717.23|0
1632404780000|2021-09-23 13:46:20|17716.32|17716.32|17710.51|17710.51|17716.32|17716.32|17710.51|17710.51|0
1632404790000|2021-09-23 13:46:30|17709.6|17709.6|17712.34|17712.34|17712.34|17712.34|17709.6|17709.6|0
1632404810000|2021-09-23 13:46:50|17710.91|17710.91|17710.91|17710.91|17710.91|17710.91|17710.91|17710.91|0
1632404820000|2021-09-23 13:47:00|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|17712.34|0
1632404840000|2021-09-23 13:47:20|17709.59|17709.59|17709.59|17709.59|17709.59|17709.59|17709.59|17709.59|0
1632404880000|2021-09-23 13:48:00|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|17708.64|0
1632404920000|2021-09-23 13:48:40|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|0
1632404930000|2021-09-23 13:48:50|17707.23|17707.23|17707.23|17707.23|17707.23|17707.23|17707.23|17707.23|0
1632404950000|2021-09-23 13:49:10|17706.42|17706.42|17707.23|17707.23|17707.23|17707.23|17706.42|17706.42|0
1632404980000|2021-09-23 13:49:40|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|17708.15|0
1632405000000|2021-09-23 13:50:00|17708.96|17708.96|17708.96|17708.96|17708.96|17708.96|17708.96|17708.96|0
1632405010000|2021-09-23 13:50:10|17709.88|17709.88|17708.09|17708.09|17710.64|17710.64|17708.09|17708.09|0
1632405020000|2021-09-23 13:50:20|17707.18|17707.18|17707.18|17707.18|17707.18|17707.18|17707.18|17707.18|0
1632405040000|2021-09-23 13:50:40|17705.35|17705.35|17699.81|17699.81|17705.35|17705.35|17699.81|17699.81|0
1632405050000|2021-09-23 13:50:50|17700.72|17700.72|17700.33|17700.33|17701.14|17701.14|17700.23|17700.23|0
1632405060000|2021-09-23 13:51:00|17701.14|17701.14|17701.14|17701.14|17701.14|17701.14|17701.14|17701.14|0
1632405070000|2021-09-23 13:51:10|17701.96|17701.96|17702.52|17702.52|17702.52|17702.52|17701.96|17701.96|0
1632405090000|2021-09-23 13:51:30|17701.6|17701.6|17702.52|17702.52|17702.52|17702.52|17701.6|17701.6|0
1632405110000|2021-09-23 13:51:50|17702.31|17702.31|17702.52|17702.52|17703.75|17703.75|17702.31|17702.31|0
1632405120000|2021-09-23 13:52:00|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|17702.1|0
1632405130000|2021-09-23 13:52:10|17702.31|17702.31|17702.31|17702.31|17702.31|17702.31|17702.31|17702.31|0
1632405140000|2021-09-23 13:52:20|17700.88|17700.88|17696.08|17696.08|17700.88|17700.88|17696.08|17696.08|0
1632405150000|2021-09-23 13:52:30|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|17695.14|0
1632405160000|2021-09-23 13:52:40|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|0
1632405170000|2021-09-23 13:52:50|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|0
1632405180000|2021-09-23 13:53:00|17696.02|17696.02|17693.56|17693.56|17697.04|17697.04|17693.56|17693.56|0
1632405190000|2021-09-23 13:53:10|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|0
1632405200000|2021-09-23 13:53:20|17691.17|17691.17|17691.17|17691.17|17691.17|17691.17|17691.17|17691.17|0
1632405220000|2021-09-23 13:53:40|17691.58|17691.58|17691.58|17691.58|17691.58|17691.58|17691.58|17691.58|0
1632405260000|2021-09-23 13:54:20|17693.02|17693.02|17687.46|17687.46|17693.02|17693.02|17686.66|17686.66|0
1632405280000|2021-09-23 13:54:40|17684.59|17684.59|17678.21|17678.21|17684.59|17684.59|17677.4|17677.4|0
1632405290000|2021-09-23 13:54:50|17678.77|17678.77|17679.81|17679.81|17679.81|17679.81|17678.77|17678.77|0
1632405300000|2021-09-23 13:55:00|17679.59|17679.59|17675.41|17675.41|17679.59|17679.59|17675.41|17675.41|0
1632405340000|2021-09-23 13:55:40|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|17674.94|0
1632405350000|2021-09-23 13:55:50|17675.41|17675.41|17675.53|17675.53|17676.35|17676.35|17675.41|17675.41|0
1632405360000|2021-09-23 13:56:00|17676.09|17676.09|17676.09|17676.09|17676.09|17676.09|17676.09|17676.09|0
1632405380000|2021-09-23 13:56:20|17676.56|17676.56|17676.56|17676.56|17676.56|17676.56|17676.56|17676.56|0
1632405390000|2021-09-23 13:56:30|17677.03|17677.03|17678.12|17678.12|17678.12|17678.12|17677.03|17677.03|0
1632405400000|2021-09-23 13:56:40|17678.34|17678.34|17678.79|17678.79|17678.79|17678.79|17678.34|17678.34|0
1632405410000|2021-09-23 13:56:50|17677.32|17677.32|17674.25|17674.25|17677.32|17677.32|17674.25|17674.25|0
1632405420000|2021-09-23 13:57:00|17674.03|17674.03|17667.73|17667.73|17674.03|17674.03|17667.73|17667.73|0
1632405430000|2021-09-23 13:57:10|17666.92|17666.92|17667.12|17667.12|17667.12|17667.12|17666.92|17666.92|0
1632405450000|2021-09-23 13:57:30|17667.79|17667.79|17666.12|17666.12|17667.79|17667.79|17666.12|17666.12|0
1632405470000|2021-09-23 13:57:50|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|17667.01|0
1632405530000|2021-09-23 13:58:50|17666.34|17666.34|17666.34|17666.34|17666.34|17666.34|17666.34|17666.34|0
1632405540000|2021-09-23 13:59:00|17665.93|17665.93|17665.32|17665.32|17665.93|17665.93|17665.32|17665.32|0
1632405560000|2021-09-23 13:59:20|17665.09|17665.09|17665.56|17665.56|17665.56|17665.56|17664.62|17664.62|0
1632405570000|2021-09-23 13:59:30|17663.74|17663.74|17664.21|17664.21|17664.21|17664.21|17663.74|17663.74|0
1632405580000|2021-09-23 13:59:40|17665.12|17665.12|17663.69|17663.69|17665.12|17665.12|17663.69|17663.69|0
1632405590000|2021-09-23 13:59:50|17662.02|17662.02|17663.13|17663.13|17663.13|17663.13|17662.02|17662.02|0
1632405610000|2021-09-23 14:00:10|17662.31|17662.31|17662.31|17662.31|17662.31|17662.31|17662.31|17662.31|0
1632405620000|2021-09-23 14:00:20|17661.15|17661.15|17661.15|17661.15|17661.15|17661.15|17661.15|17661.15|0
1632405630000|2021-09-23 14:00:30|17659.72|17659.72|17660.59|17660.59|17660.59|17660.59|17659.16|17659.16|0
1632405640000|2021-09-23 14:00:40|17659.16|17659.16|17663.44|17663.44|17663.44|17663.44|17657.73|17657.73|0
1632405650000|2021-09-23 14:00:50|17662.62|17662.62|17663.53|17663.53|17664.45|17664.45|17662.62|17662.62|0
1632405660000|2021-09-23 14:01:00|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|17664.97|0
1632405700000|2021-09-23 14:01:40|17665.17|17665.17|17665.73|17665.73|17665.73|17665.73|17665.17|17665.17|0
1632405710000|2021-09-23 14:01:50|17665.93|17665.93|17665.93|17665.93|17665.93|17665.93|17665.93|17665.93|0
1632405720000|2021-09-23 14:02:00|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|17663.95|0
1632405740000|2021-09-23 14:02:20|17664.56|17664.56|17664.56|17664.56|17664.56|17664.56|17664.56|17664.56|0
1632405750000|2021-09-23 14:02:30|17662.74|17662.74|17661.21|17661.21|17662.74|17662.74|17661.21|17661.21|0
1632405760000|2021-09-23 14:02:40|17659.8|17659.8|17662.57|17662.57|17662.57|17662.57|17659.8|17659.8|0
1632405770000|2021-09-23 14:02:50|17661.66|17661.66|17662.57|17662.57|17662.57|17662.57|17661.66|17661.66|0
1632405780000|2021-09-23 14:03:00|17662.1|17662.1|17662.51|17662.51|17662.51|17662.51|17662.1|17662.1|0
1632405790000|2021-09-23 14:03:10|17664.34|17664.34|17665.5|17665.5|17665.5|17665.5|17664.34|17664.34|0
1632405830000|2021-09-23 14:03:50|17666.06|17666.06|17666.62|17666.62|17666.62|17666.62|17666.06|17666.06|0
1632405840000|2021-09-23 14:04:00|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|17666.15|0
1632405850000|2021-09-23 14:04:10|17664.32|17664.32|17661.62|17661.62|17664.32|17664.32|17661.62|17661.62|0
1632405860000|2021-09-23 14:04:20|17662.09|17662.09|17662.09|17662.09|17662.09|17662.09|17662.09|17662.09|0
1632405870000|2021-09-23 14:04:30|17663|17663|17662.19|17662.19|17663|17663|17662.19|17662.19|0
1632405920000|2021-09-23 14:05:20|17660.78|17660.78|17662.41|17662.41|17662.41|17662.41|17660.78|17660.78|0
1632405930000|2021-09-23 14:05:30|17663.08|17663.08|17661.91|17661.91|17663.08|17663.08|17661.91|17661.91|0
1632405940000|2021-09-23 14:05:40|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|17661.44|0
1632405970000|2021-09-23 14:06:10|17658.58|17658.58|17658.58|17658.58|17659.49|17659.49|17658.58|17658.58|0
1632405980000|2021-09-23 14:06:20|17658.08|17658.08|17659.02|17659.02|17659.02|17659.02|17658.08|17658.08|0
1632406010000|2021-09-23 14:06:50|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|17659.49|0
1632406020000|2021-09-23 14:07:00|17661.32|17661.32|17666.07|17666.07|17666.07|17666.07|17661.32|17661.32|0
1632406040000|2021-09-23 14:07:20|17665.66|17665.66|17664.89|17664.89|17666|17666|17664.63|17664.63|0
1632406050000|2021-09-23 14:07:30|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|0
1632406080000|2021-09-23 14:08:00|17665.1|17665.1|17665.1|17665.1|17665.1|17665.1|17665.1|17665.1|0
1632406120000|2021-09-23 14:08:40|17662.36|17662.36|17662.36|17662.36|17662.36|17662.36|17662.36|17662.36|0
1632406130000|2021-09-23 14:08:50|17660.63|17660.63|17662.06|17662.06|17662.06|17662.06|17659.81|17659.81|0
1632406170000|2021-09-23 14:09:30|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|17662.97|0
1632406210000|2021-09-23 14:10:10|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|0
1632406220000|2021-09-23 14:10:20|17663.89|17663.89|17663.89|17663.89|17663.89|17663.89|17663.89|17663.89|0
1632406230000|2021-09-23 14:10:30|17665.32|17665.32|17666.23|17666.23|17666.23|17666.23|17665.32|17665.32|0
1632406240000|2021-09-23 14:10:40|17665.76|17665.76|17663.94|17663.94|17665.76|17665.76|17663.94|17663.94|0
1632406250000|2021-09-23 14:10:50|17664.14|17664.14|17664.14|17664.14|17664.14|17664.14|17664.14|17664.14|0
1632406260000|2021-09-23 14:11:00|17665.78|17665.78|17666.33|17666.33|17666.33|17666.33|17665.78|17665.78|0
1632406270000|2021-09-23 14:11:10|17670.51|17670.51|17675.67|17675.67|17676.27|17676.27|17670.51|17670.51|0
1632406280000|2021-09-23 14:11:20|17674.86|17674.86|17674.19|17674.19|17675.35|17675.35|17674.19|17674.19|0
1632406290000|2021-09-23 14:11:30|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|17674.68|0
1632406300000|2021-09-23 14:11:40|17675.5|17675.5|17676.41|17676.41|17676.41|17676.41|17675.5|17675.5|0
1632406310000|2021-09-23 14:11:50|17676|17676|17676|17676|17676|17676|17676|17676|0
1632406320000|2021-09-23 14:12:00|17677.44|17677.44|17677.08|17677.08|17677.44|17677.44|17677.08|17677.08|0
1632406330000|2021-09-23 14:12:10|17677.55|17677.55|17677.55|17677.55|17677.55|17677.55|17677.55|17677.55|0
1632406380000|2021-09-23 14:13:00|17675.91|17675.91|17676.85|17676.85|17676.85|17676.85|17675.91|17675.91|0
1632406390000|2021-09-23 14:13:10|17679.18|17679.18|17683.86|17683.86|17683.86|17683.86|17679.18|17679.18|0
1632406400000|2021-09-23 14:13:20|17682.69|17682.69|17686.74|17686.74|17686.74|17686.74|17682.44|17682.44|0
1632406410000|2021-09-23 14:13:30|17687.56|17687.56|17687.75|17687.75|17688|17688|17687.19|17687.19|0
1632406420000|2021-09-23 14:13:40|17686.93|17686.93|17686.02|17686.02|17686.93|17686.93|17686.02|17686.02|0
1632406440000|2021-09-23 14:14:00|17684.6|17684.6|17684.6|17684.6|17685.07|17685.07|17684.13|17684.13|0
1632406450000|2021-09-23 14:14:10|17685.22|17685.22|17685.43|17685.43|17685.43|17685.43|17685.22|17685.22|0
1632406460000|2021-09-23 14:14:20|17684.51|17684.51|17684.51|17684.51|17684.51|17684.51|17684.51|17684.51|0
1632406480000|2021-09-23 14:14:40|17685.43|17685.43|17685.65|17685.65|17685.65|17685.65|17685.43|17685.43|0
1632406490000|2021-09-23 14:14:50|17685.24|17685.24|17685.24|17685.24|17685.24|17685.24|17685.24|17685.24|0
1632406500000|2021-09-23 14:15:00|17684.07|17684.07|17685.3|17685.3|17685.3|17685.3|17684.07|17684.07|0
1632406510000|2021-09-23 14:15:10|17685.86|17685.86|17685.3|17685.3|17685.86|17685.86|17685.3|17685.3|0
1632406520000|2021-09-23 14:15:20|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|17687.13|0
1632406550000|2021-09-23 14:15:50|17686.57|17686.57|17687.13|17687.13|17687.13|17687.13|17686.57|17686.57|0
1632406560000|2021-09-23 14:16:00|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|0
1632406570000|2021-09-23 14:16:10|17688.29|17688.29|17687.48|17687.48|17688.29|17688.29|17687.48|17687.48|0
1632406580000|2021-09-23 14:16:20|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|0
1632406610000|2021-09-23 14:16:50|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|17687.56|0
1632406630000|2021-09-23 14:17:10|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|17688.03|0
1632406640000|2021-09-23 14:17:20|17690.9|17690.9|17688.03|17688.03|17690.9|17690.9|17688.03|17688.03|0
1632406650000|2021-09-23 14:17:30|17686.6|17686.6|17676.89|17676.89|17686.6|17686.6|17676.89|17676.89|0
1632406670000|2021-09-23 14:17:50|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|0
1632406680000|2021-09-23 14:18:00|17680.39|17680.39|17681.82|17681.82|17682.95|17682.95|17680.39|17680.39|0
1632406720000|2021-09-23 14:18:40|17680.41|17680.41|17682.29|17682.29|17682.29|17682.29|17680.41|17680.41|0
1632406760000|2021-09-23 14:19:20|17681.47|17681.47|17681.47|17681.47|17681.47|17681.47|17681.47|17681.47|0
1632406770000|2021-09-23 14:19:30|17681.06|17681.06|17681.06|17681.06|17681.06|17681.06|17681.06|17681.06|0
1632406780000|2021-09-23 14:19:40|17680.65|17680.65|17680.65|17680.65|17680.65|17680.65|17680.65|17680.65|0
1632406800000|2021-09-23 14:20:00|17680.03|17680.03|17679.62|17679.62|17680.03|17680.03|17679.62|17679.62|0
1632406810000|2021-09-23 14:20:10|17679.42|17679.42|17679.42|17679.42|17679.62|17679.62|17679.42|17679.42|0
1632406830000|2021-09-23 14:20:30|17681.05|17681.05|17681.05|17681.05|17681.05|17681.05|17681.05|17681.05|0
1632406840000|2021-09-23 14:20:40|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|17679.94|0
1632406850000|2021-09-23 14:20:50|17679.38|17679.38|17678.88|17678.88|17679.38|17679.38|17678.39|17678.39|0
1632406870000|2021-09-23 14:21:10|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|17677.97|0
1632406890000|2021-09-23 14:21:30|17676.8|17676.8|17676.8|17676.8|17676.8|17676.8|17676.8|17676.8|0
1632406910000|2021-09-23 14:21:50|17675.86|17675.86|17671.79|17671.79|17675.86|17675.86|17671.79|17671.79|0
1632406920000|2021-09-23 14:22:00|17671.58|17671.58|17673.91|17673.91|17673.91|17673.91|17671.58|17671.58|0
1632406930000|2021-09-23 14:22:10|17674.82|17674.82|17673.66|17673.66|17674.82|17674.82|17673.66|17673.66|0
1632406940000|2021-09-23 14:22:20|17673.45|17673.45|17673.45|17673.45|17673.45|17673.45|17673.45|17673.45|0
1632406960000|2021-09-23 14:22:40|17671.63|17671.63|17670.71|17670.71|17671.63|17671.63|17670.71|17670.71|0
1632406970000|2021-09-23 14:22:50|17670.51|17670.51|17670.51|17670.51|17670.51|17670.51|17670.51|17670.51|0
1632406980000|2021-09-23 14:23:00|17670.3|17670.3|17670.51|17670.51|17670.51|17670.51|17670.3|17670.3|0
1632407000000|2021-09-23 14:23:20|17671.67|17671.67|17671.67|17671.67|17671.67|17671.67|17671.67|17671.67|0
1632407010000|2021-09-23 14:23:30|17670.51|17670.51|17670.28|17670.28|17670.51|17670.51|17670.28|17670.28|0
1632407030000|2021-09-23 14:23:50|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|17670.49|0
1632407040000|2021-09-23 14:24:00|17671.4|17671.4|17671.4|17671.4|17671.4|17671.4|17671.4|17671.4|0
1632407050000|2021-09-23 14:24:10|17672.32|17672.32|17672.32|17672.32|17672.32|17672.32|17672.32|17672.32|0
1632407090000|2021-09-23 14:24:50|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|17671.5|0
1632407150000|2021-09-23 14:25:50|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|17672.06|0
1632407160000|2021-09-23 14:26:00|17671.65|17671.65|17671.44|17671.44|17671.65|17671.65|17671.44|17671.44|0
1632407170000|2021-09-23 14:26:10|17670.53|17670.53|17671.09|17671.09|17671.09|17671.09|17670.53|17670.53|0
1632407180000|2021-09-23 14:26:20|17670.53|17670.53|17668.24|17668.24|17670.53|17670.53|17668.24|17668.24|0
1632407190000|2021-09-23 14:26:30|17667.69|17667.69|17667.69|17667.69|17667.69|17667.69|17667.69|17667.69|0
1632407200000|2021-09-23 14:26:40|17659.93|17659.93|17660.86|17660.86|17660.86|17660.86|17659.43|17659.43|0
1632407220000|2021-09-23 14:27:00|17662.35|17662.35|17663.84|17663.84|17663.84|17663.84|17662.35|17662.35|0
1632407230000|2021-09-23 14:27:10|17664.78|17664.78|17664.99|17664.99|17664.99|17664.99|17664.78|17664.78|0
1632407240000|2021-09-23 14:27:20|17664.17|17664.17|17664.17|17664.17|17664.17|17664.17|17664.17|17664.17|0
1632407250000|2021-09-23 14:27:30|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|17661.3|0
1632407260000|2021-09-23 14:27:40|17665.88|17665.88|17666.79|17666.79|17666.79|17666.79|17665.88|17665.88|0
1632407270000|2021-09-23 14:27:50|17665.97|17665.97|17665.15|17665.15|17665.97|17665.97|17665.15|17665.15|0
1632407280000|2021-09-23 14:28:00|17665.38|17665.38|17665.79|17665.79|17665.79|17665.79|17665.38|17665.38|0
1632407300000|2021-09-23 14:28:20|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|17666.2|0
1632407340000|2021-09-23 14:29:00|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|0
1632407350000|2021-09-23 14:29:10|17664.58|17664.58|17664.58|17664.58|17664.58|17664.58|17664.58|17664.58|0
1632407360000|2021-09-23 14:29:20|17663.76|17663.76|17663.76|17663.76|17663.76|17663.76|17663.76|17663.76|0
1632407370000|2021-09-23 14:29:30|17662.85|17662.85|17661.91|17661.91|17662.85|17662.85|17661.91|17661.91|0
1632407430000|2021-09-23 14:30:30|17660.42|17660.42|17661.91|17661.91|17661.91|17661.91|17660.42|17660.42|0
1632407460000|2021-09-23 14:31:00|17661.09|17661.09|17660.88|17660.88|17661.09|17661.09|17660.68|17660.68|0
1632407490000|2021-09-23 14:31:30|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|17660.07|0
1632407500000|2021-09-23 14:31:40|17659.86|17659.86|17658.33|17658.33|17659.86|17659.86|17658.33|17658.33|0
1632407510000|2021-09-23 14:31:50|17657.42|17657.42|17657.42|17657.42|17657.42|17657.42|17657.42|17657.42|0
1632407520000|2021-09-23 14:32:00|17657.62|17657.62|17657.62|17657.62|17657.62|17657.62|17657.62|17657.62|0
1632407530000|2021-09-23 14:32:10|17657.07|17657.07|17655.69|17655.69|17657.07|17657.07|17655.69|17655.69|0
1632407540000|2021-09-23 14:32:20|17655.14|17655.14|17651.45|17651.45|17655.14|17655.14|17650.98|17650.98|0
1632407550000|2021-09-23 14:32:30|17650.54|17650.54|17651.45|17651.45|17651.45|17651.45|17650.54|17650.54|0
1632407560000|2021-09-23 14:32:40|17651.25|17651.25|17650.43|17650.43|17651.25|17651.25|17650.43|17650.43|0
1632407570000|2021-09-23 14:32:50|17651.24|17651.24|17651.24|17651.24|17651.24|17651.24|17651.24|17651.24|0
1632407580000|2021-09-23 14:33:00|17650.43|17650.43|17649.46|17649.46|17650.9|17650.9|17649.46|17649.46|0
1632407590000|2021-09-23 14:33:10|17648.65|17648.65|17648.65|17648.65|17648.65|17648.65|17648.65|17648.65|0
1632407600000|2021-09-23 14:33:20|17647.48|17647.48|17644.74|17644.74|17647.48|17647.48|17644.74|17644.74|0
1632407610000|2021-09-23 14:33:30|17644.95|17644.95|17643.93|17643.93|17644.95|17644.95|17643.93|17643.93|0
1632407620000|2021-09-23 14:33:40|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|17644.13|0
1632407660000|2021-09-23 14:34:20|17642.28|17642.28|17642.28|17642.28|17642.28|17642.28|17642.28|17642.28|0
1632407670000|2021-09-23 14:34:30|17642.48|17642.48|17639.27|17639.27|17642.48|17642.48|17639.27|17639.27|0
1632407680000|2021-09-23 14:34:40|17639.04|17639.04|17639.04|17639.04|17639.04|17639.04|17639.04|17639.04|0
1632407700000|2021-09-23 14:35:00|17638.23|17638.23|17638.13|17638.13|17639.04|17639.04|17638.13|17638.13|0
1632407710000|2021-09-23 14:35:10|17639.04|17639.04|17641.59|17641.59|17641.59|17641.59|17639.04|17639.04|0
1632407730000|2021-09-23 14:35:30|17642.06|17642.06|17642.53|17642.53|17642.53|17642.53|17642.06|17642.06|0
1632407750000|2021-09-23 14:35:50|17642.33|17642.33|17642.33|17642.33|17642.33|17642.33|17642.33|17642.33|0
1632407760000|2021-09-23 14:36:00|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|0
1632407770000|2021-09-23 14:36:10|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|17648.05|0
1632407800000|2021-09-23 14:36:40|17647.23|17647.23|17646.67|17646.67|17647.23|17647.23|17646.67|17646.67|0
1632407810000|2021-09-23 14:36:50|17643.81|17643.81|17640.96|17640.96|17643.81|17643.81|17640.96|17640.96|0
1632407820000|2021-09-23 14:37:00|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|17639.33|0
1632407830000|2021-09-23 14:37:10|17639.12|17639.12|17639.12|17639.12|17639.12|17639.12|17639.12|17639.12|0
1632407850000|2021-09-23 14:37:30|17636.81|17636.81|17637.75|17637.75|17637.75|17637.75|17636.81|17636.81|0
1632407860000|2021-09-23 14:37:40|17638.57|17638.57|17639.38|17639.38|17639.38|17639.38|17638.57|17638.57|0
1632407870000|2021-09-23 14:37:50|17640.82|17640.82|17639.38|17639.38|17640.82|17640.82|17639.38|17639.38|0
1632407890000|2021-09-23 14:38:10|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|17638.47|0
1632407910000|2021-09-23 14:38:30|17638|17638|17636.01|17636.01|17638|17638|17636.01|17636.01|0
1632407920000|2021-09-23 14:38:40|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|0
1632407940000|2021-09-23 14:39:00|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|0
1632407960000|2021-09-23 14:39:20|17635.07|17635.07|17635.07|17635.07|17635.07|17635.07|17635.07|17635.07|0
1632407970000|2021-09-23 14:39:30|17635.62|17635.62|17635.62|17635.62|17635.62|17635.62|17635.62|17635.62|0
1632407980000|2021-09-23 14:39:40|17635.83|17635.83|17635.83|17635.83|17635.83|17635.83|17635.83|17635.83|0
1632407990000|2021-09-23 14:39:50|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|17636.65|0
1632408000000|2021-09-23 14:40:00|17637.46|17637.46|17637.46|17637.46|17637.46|17637.46|17637.46|17637.46|0
1632408010000|2021-09-23 14:40:10|17639.81|17639.81|17640.84|17640.84|17641.39|17641.39|17639.81|17639.81|0
1632408030000|2021-09-23 14:40:30|17642.27|17642.27|17643.65|17643.65|17643.65|17643.65|17642.27|17642.27|0
1632408050000|2021-09-23 14:40:50|17642.71|17642.71|17643.65|17643.65|17643.65|17643.65|17642.24|17642.24|0
1632408060000|2021-09-23 14:41:00|17643.16|17643.16|17645.68|17645.68|17645.68|17645.68|17643.16|17643.16|0
1632408080000|2021-09-23 14:41:20|17646.24|17646.24|17646.24|17646.24|17646.24|17646.24|17646.24|17646.24|0
1632408110000|2021-09-23 14:41:50|17647.41|17647.41|17647.41|17647.41|17647.41|17647.41|17647.41|17647.41|0
1632408120000|2021-09-23 14:42:00|17648.4|17648.4|17648.4|17648.4|17648.4|17648.4|17648.4|17648.4|0
1632408140000|2021-09-23 14:42:20|17649.01|17649.01|17649.43|17649.43|17649.43|17649.43|17649.01|17649.01|0
1632408170000|2021-09-23 14:42:50|17649.9|17649.9|17650.37|17650.37|17650.37|17650.37|17649.9|17649.9|0
1632408200000|2021-09-23 14:43:20|17654.35|17654.35|17654.35|17654.35|17654.76|17654.76|17654.35|17654.35|0
1632408210000|2021-09-23 14:43:30|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|0
1632408230000|2021-09-23 14:43:50|17655.63|17655.63|17655.63|17655.63|17655.63|17655.63|17655.63|17655.63|0
1632408240000|2021-09-23 14:44:00|17656.25|17656.25|17656.25|17656.25|17656.25|17656.25|17656.25|17656.25|0
1632408250000|2021-09-23 14:44:10|17657.36|17657.36|17658.06|17658.06|17658.06|17658.06|17657.36|17657.36|0
1632408260000|2021-09-23 14:44:20|17658.62|17658.62|17663.81|17663.81|17664.22|17664.22|17658.62|17658.62|0
1632408270000|2021-09-23 14:44:30|17663.6|17663.6|17663.11|17663.11|17663.6|17663.6|17663.11|17663.11|0
1632408280000|2021-09-23 14:44:40|17664.05|17664.05|17665.4|17665.4|17665.4|17665.4|17663.58|17663.58|0
1632408290000|2021-09-23 14:44:50|17666.57|17666.57|17666.57|17666.57|17666.57|17666.57|17666.57|17666.57|0
1632408300000|2021-09-23 14:45:00|17666.1|17666.1|17666.1|17666.1|17666.1|17666.1|17666.1|17666.1|0
1632408310000|2021-09-23 14:45:10|17666.92|17666.92|17666.92|17666.92|17666.92|17666.92|17666.92|17666.92|0
1632408320000|2021-09-23 14:45:20|17668.35|17668.35|17666.45|17666.45|17668.35|17668.35|17666.45|17666.45|0
1632408330000|2021-09-23 14:45:30|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|17664.81|0
1632408340000|2021-09-23 14:45:40|17665.28|17665.28|17666.22|17666.22|17666.22|17666.22|17665.28|17665.28|0
1632408360000|2021-09-23 14:46:00|17665.67|17665.67|17666.58|17666.58|17666.58|17666.58|17665.67|17665.67|0
1632408370000|2021-09-23 14:46:10|17668.21|17668.21|17668.21|17668.21|17668.21|17668.21|17668.21|17668.21|0
1632408410000|2021-09-23 14:46:50|17668.44|17668.44|17668.44|17668.44|17668.44|17668.44|17668.44|17668.44|0
1632408460000|2021-09-23 14:47:40|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|17667.94|0
1632408500000|2021-09-23 14:48:20|17668.76|17668.76|17668.76|17668.76|17668.76|17668.76|17668.76|17668.76|0
1632408520000|2021-09-23 14:48:40|17669.57|17669.57|17670.04|17670.04|17670.04|17670.04|17669.57|17669.57|0
1632408560000|2021-09-23 14:49:20|17672.91|17672.91|17672|17672|17672.91|17672.91|17672|17672|0
1632408610000|2021-09-23 14:50:10|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|17672.99|0
1632408650000|2021-09-23 14:50:50|17672.78|17672.78|17672.78|17672.78|17672.78|17672.78|17672.78|17672.78|0
1632408660000|2021-09-23 14:51:00|17673.19|17673.19|17672.78|17672.78|17673.19|17673.19|17672.78|17672.78|0
1632408680000|2021-09-23 14:51:20|17672.31|17672.31|17670.45|17670.45|17672.78|17672.78|17670.45|17670.45|0
1632408690000|2021-09-23 14:51:30|17668.82|17668.82|17667.65|17667.65|17668.82|17668.82|17667.65|17667.65|0
1632408700000|2021-09-23 14:51:40|17668.47|17668.47|17667.56|17667.56|17668.47|17668.47|17667.56|17667.56|0
1632408710000|2021-09-23 14:51:50|17666.57|17666.57|17666.57|17666.57|17666.57|17666.57|17666.57|17666.57|0
1632408750000|2021-09-23 14:52:30|17666.34|17666.34|17666.12|17666.12|17666.34|17666.34|17665.56|17665.56|0
1632408790000|2021-09-23 14:53:10|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|0
1632408800000|2021-09-23 14:53:20|17663.77|17663.77|17663.77|17663.77|17663.77|17663.77|17663.77|17663.77|0
1632408820000|2021-09-23 14:53:40|17662.96|17662.96|17662.04|17662.04|17662.96|17662.96|17662.04|17662.04|0
1632408830000|2021-09-23 14:53:50|17661.26|17661.26|17660.22|17660.22|17661.26|17661.26|17660.22|17660.22|0
1632408840000|2021-09-23 14:54:00|17659.31|17659.31|17659.31|17659.31|17659.31|17659.31|17659.31|17659.31|0
1632408850000|2021-09-23 14:54:10|17658.84|17658.84|17659.83|17659.83|17659.83|17659.83|17658.84|17658.84|0
1632408860000|2021-09-23 14:54:20|17660.5|17660.5|17660.5|17660.5|17660.5|17660.5|17660.5|17660.5|0
1632408870000|2021-09-23 14:54:30|17660.05|17660.05|17659.83|17659.83|17660.05|17660.05|17659.36|17659.36|0
1632408900000|2021-09-23 14:55:00|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|17660.04|0
1632408910000|2021-09-23 14:55:10|17659.57|17659.57|17658.75|17658.75|17659.57|17659.57|17658.75|17658.75|0
1632408960000|2021-09-23 14:56:00|17657.84|17657.84|17657.84|17657.84|17657.84|17657.84|17657.84|17657.84|0
1632408980000|2021-09-23 14:56:20|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|0
1632408990000|2021-09-23 14:56:30|17659.1|17659.1|17659.1|17659.1|17659.1|17659.1|17659.1|17659.1|0
1632409010000|2021-09-23 14:56:50|17658.18|17658.18|17658.18|17658.18|17658.18|17658.18|17658.18|17658.18|0
1632409050000|2021-09-23 14:57:30|17659.13|17659.13|17659.54|17659.54|17659.54|17659.54|17659.13|17659.13|0
1632409060000|2021-09-23 14:57:40|17660.66|17660.66|17660.66|17660.66|17660.66|17660.66|17660.66|17660.66|0
1632409070000|2021-09-23 14:57:50|17660.18|17660.18|17659.37|17659.37|17660.18|17660.18|17659.37|17659.37|0
1632409090000|2021-09-23 14:58:10|17658.87|17658.87|17658.67|17658.67|17658.87|17658.87|17658.67|17658.67|0
1632409100000|2021-09-23 14:58:20|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|0
1632409110000|2021-09-23 14:58:30|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|0
1632409120000|2021-09-23 14:58:40|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|17658.46|0
1632409150000|2021-09-23 14:59:10|17657.99|17657.99|17657.99|17657.99|17657.99|17657.99|17657.99|17657.99|0
1632409180000|2021-09-23 14:59:40|17657.52|17657.52|17658.34|17658.34|17658.34|17658.34|17657.52|17657.52|0
1632409190000|2021-09-23 14:59:50|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|0
1632409200000|2021-09-23 15:00:00|17656.09|17656.09|17657.25|17657.25|17657.25|17657.25|17656.09|17656.09|0
1632409210000|2021-09-23 15:00:10|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|17656.84|0
1632409250000|2021-09-23 15:00:50|17657.31|17657.31|17657.78|17657.78|17657.78|17657.78|17657.31|17657.31|0
1632409280000|2021-09-23 15:01:20|17659.22|17659.22|17659.22|17659.22|17659.22|17659.22|17659.22|17659.22|0
1632409300000|2021-09-23 15:01:40|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|17660.33|0
1632409310000|2021-09-23 15:01:50|17660.55|17660.55|17660.55|17660.55|17660.55|17660.55|17660.55|17660.55|0
1632409340000|2021-09-23 15:02:20|17661.72|17661.72|17660.55|17660.55|17661.72|17661.72|17660.55|17660.55|0
1632409350000|2021-09-23 15:02:30|17660.08|17660.08|17657.27|17657.27|17660.08|17660.08|17657.27|17657.27|0
1632409360000|2021-09-23 15:02:40|17655.83|17655.83|17656.75|17656.75|17656.75|17656.75|17655.83|17655.83|0
1632409370000|2021-09-23 15:02:50|17656.19|17656.19|17655.72|17655.72|17656.19|17656.19|17655.72|17655.72|0
1632409380000|2021-09-23 15:03:00|17656.63|17656.63|17653.63|17653.63|17656.63|17656.63|17653.62|17653.62|0
1632409390000|2021-09-23 15:03:10|17649.33|17649.33|17656.1|17656.1|17656.1|17656.1|17649.33|17649.33|0
1632409400000|2021-09-23 15:03:20|17656.32|17656.32|17656.32|17656.32|17656.32|17656.32|17656.32|17656.32|0
1632409410000|2021-09-23 15:03:30|17655.5|17655.5|17656|17656|17656|17656|17655.01|17655.01|0
1632409430000|2021-09-23 15:03:50|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|0
1632409440000|2021-09-23 15:04:00|17657.73|17657.73|17657.44|17657.44|17657.93|17657.93|17657.44|17657.44|0
1632409470000|2021-09-23 15:04:30|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|17656.97|0
1632409500000|2021-09-23 15:05:00|17656.5|17656.5|17658.9|17658.9|17658.9|17658.9|17656.5|17656.5|0
1632409510000|2021-09-23 15:05:10|17659.37|17659.37|17659.37|17659.37|17659.37|17659.37|17659.37|17659.37|0
1632409530000|2021-09-23 15:05:30|17660.36|17660.36|17659.87|17659.87|17660.36|17660.36|17659.87|17659.87|0
1632409550000|2021-09-23 15:05:50|17659.05|17659.05|17659.76|17659.76|17659.76|17659.76|17658.84|17658.84|0
1632409570000|2021-09-23 15:06:10|17658.84|17658.84|17657.41|17657.41|17658.84|17658.84|17657.41|17657.41|0
1632409600000|2021-09-23 15:06:40|17658.32|17658.32|17659.01|17659.01|17659.01|17659.01|17658.1|17658.1|0
1632409620000|2021-09-23 15:07:00|17658.1|17658.1|17657.22|17657.22|17658.1|17658.1|17657.22|17657.22|0
1632409640000|2021-09-23 15:07:20|17656.66|17656.66|17655.9|17655.9|17656.66|17656.66|17655.9|17655.9|0
1632409650000|2021-09-23 15:07:30|17655.69|17655.69|17656.66|17656.66|17657.13|17657.13|17655.69|17655.69|0
1632409660000|2021-09-23 15:07:40|17655.66|17655.66|17654.28|17654.28|17655.66|17655.66|17654.28|17654.28|0
1632409680000|2021-09-23 15:08:00|17653.11|17653.11|17652.2|17652.2|17653.11|17653.11|17652.2|17652.2|0
1632409700000|2021-09-23 15:08:20|17651.79|17651.79|17648.86|17648.86|17651.79|17651.79|17648.86|17648.86|0
1632409710000|2021-09-23 15:08:30|17648.05|17648.05|17647.13|17647.13|17648.05|17648.05|17647.13|17647.13|0
1632409720000|2021-09-23 15:08:40|17646.57|17646.57|17646.02|17646.02|17646.57|17646.57|17646.02|17646.02|0
1632409730000|2021-09-23 15:08:50|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|0
1632409740000|2021-09-23 15:09:00|17645.14|17645.14|17645.14|17645.14|17645.14|17645.14|17645.14|17645.14|0
1632409750000|2021-09-23 15:09:10|17643.26|17643.26|17644.89|17644.89|17644.89|17644.89|17643.26|17643.26|0
1632409760000|2021-09-23 15:09:20|17647.76|17647.76|17647.55|17647.55|17647.76|17647.76|17647.14|17647.14|0
1632409770000|2021-09-23 15:09:30|17647.14|17647.14|17648.08|17648.08|17648.08|17648.08|17646.67|17646.67|0
1632409780000|2021-09-23 15:09:40|17646.1|17646.1|17646.05|17646.05|17646.1|17646.1|17645.1|17645.1|0
1632409790000|2021-09-23 15:09:50|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|17646.6|0
1632409800000|2021-09-23 15:10:00|17646.4|17646.4|17646.58|17646.58|17647.07|17647.07|17646.4|17646.4|0
1632409810000|2021-09-23 15:10:10|17646.37|17646.37|17645.46|17645.46|17646.46|17646.46|17645.46|17645.46|0
1632409840000|2021-09-23 15:10:40|17644.47|17644.47|17644.53|17644.53|17645.96|17645.96|17644.47|17644.47|0
1632409860000|2021-09-23 15:11:00|17644.06|17644.06|17643.79|17643.79|17644.06|17644.06|17643.59|17643.59|0
1632409870000|2021-09-23 15:11:10|17644.29|17644.29|17644.29|17644.29|17644.29|17644.29|17644.29|17644.29|0
1632409890000|2021-09-23 15:11:30|17644.49|17644.49|17644.49|17644.49|17644.49|17644.49|17644.49|17644.49|0
1632409910000|2021-09-23 15:11:50|17645.41|17645.41|17645.9|17645.9|17645.9|17645.9|17645.41|17645.41|0
1632409920000|2021-09-23 15:12:00|17647.34|17647.34|17649.29|17649.29|17649.29|17649.29|17646.42|17646.42|0
1632409930000|2021-09-23 15:12:10|17649.76|17649.76|17648.94|17648.94|17649.76|17649.76|17648.94|17648.94|0
1632409970000|2021-09-23 15:12:50|17648.47|17648.47|17648.47|17648.47|17648.47|17648.47|17648.47|17648.47|0
1632409990000|2021-09-23 15:13:10|17647.56|17647.56|17647.56|17647.56|17647.56|17647.56|17647.56|17647.56|0
1632410010000|2021-09-23 15:13:30|17646.57|17646.57|17646.57|17646.57|17646.57|17646.57|17646.57|17646.57|0
1632410030000|2021-09-23 15:13:50|17641.71|17641.71|17635.27|17635.27|17641.71|17641.71|17635.27|17635.27|0
1632410040000|2021-09-23 15:14:00|17634.35|17634.35|17632.27|17632.27|17634.35|17634.35|17632.27|17632.27|0
1632410050000|2021-09-23 15:14:10|17631.83|17631.83|17631.6|17631.6|17631.83|17631.83|17631.6|17631.6|0
1632410060000|2021-09-23 15:14:20|17631.4|17631.4|17631.4|17631.4|17631.4|17631.4|17631.4|17631.4|0
1632410070000|2021-09-23 15:14:30|17630.58|17630.58|17631.49|17631.49|17631.49|17631.49|17630.58|17630.58|0
1632410080000|2021-09-23 15:14:40|17629.66|17629.66|17629.66|17629.66|17629.66|17629.66|17629.66|17629.66|0
1632410090000|2021-09-23 15:14:50|17628.75|17628.75|17624.63|17624.63|17628.75|17628.75|17624.63|17624.63|0
1632410100000|2021-09-23 15:15:00|17623.2|17623.2|17619.54|17619.54|17623.2|17623.2|17619.54|17619.54|0
1632410110000|2021-09-23 15:15:10|17618.1|17618.1|17618.1|17618.1|17619.54|17619.54|17618.1|17618.1|0
1632410120000|2021-09-23 15:15:20|17619.54|17619.54|17620.35|17620.35|17620.35|17620.35|17619.54|17619.54|0
1632410130000|2021-09-23 15:15:30|17619.88|17619.88|17619.39|17619.39|17619.88|17619.88|17619.39|17619.39|0
1632410140000|2021-09-23 15:15:40|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|17617.95|0
1632410150000|2021-09-23 15:15:50|17617.04|17617.04|17616.84|17616.84|17617.04|17617.04|17616.84|17616.84|0
1632410160000|2021-09-23 15:16:00|17616.34|17616.34|17615.96|17615.96|17616.34|17616.34|17615.35|17615.35|0
1632410170000|2021-09-23 15:16:10|17616.46|17616.46|17616.46|17616.46|17616.46|17616.46|17616.46|17616.46|0
1632410200000|2021-09-23 15:16:40|17615.99|17615.99|17615.99|17615.99|17615.99|17615.99|17615.99|17615.99|0
1632410210000|2021-09-23 15:16:50|17616.46|17616.46|17616.46|17616.46|17616.46|17616.46|17616.46|17616.46|0
1632410220000|2021-09-23 15:17:00|17611.98|17611.98|17612.53|17612.53|17613.02|17613.02|17611.98|17611.98|0
1632410230000|2021-09-23 15:17:10|17611.71|17611.71|17613.75|17613.75|17613.75|17613.75|17610.8|17610.8|0
1632410240000|2021-09-23 15:17:20|17613.28|17613.28|17615.33|17615.33|17615.33|17615.33|17613.28|17613.28|0
1632410250000|2021-09-23 15:17:30|17615.89|17615.89|17615.68|17615.68|17615.89|17615.89|17615.68|17615.68|0
1632410280000|2021-09-23 15:18:00|17616.5|17616.5|17617.73|17617.73|17617.73|17617.73|17616.5|17616.5|0
1632410290000|2021-09-23 15:18:10|17618.2|17618.2|17618.2|17618.2|17618.2|17618.2|17618.2|17618.2|0
1632410300000|2021-09-23 15:18:20|17618.69|17618.69|17618.69|17618.69|17618.69|17618.69|17618.69|17618.69|0
1632410320000|2021-09-23 15:18:40|17619.61|17619.61|17621.95|17621.95|17621.95|17621.95|17619.61|17619.61|0
1632410340000|2021-09-23 15:19:00|17621.28|17621.28|17621.71|17621.71|17621.92|17621.92|17621.28|17621.28|0
1632410360000|2021-09-23 15:19:20|17621.22|17621.22|17621.22|17621.22|17621.22|17621.22|17621.22|17621.22|0
1632410380000|2021-09-23 15:19:40|17621.69|17621.69|17622.24|17622.24|17622.24|17622.24|17621.69|17621.69|0
1632410390000|2021-09-23 15:19:50|17622.72|17622.72|17623.63|17623.63|17623.63|17623.63|17622.72|17622.72|0
1632410400000|2021-09-23 15:20:00|17623.07|17623.07|17630.26|17630.26|17630.26|17630.26|17623.07|17623.07|0
1632410410000|2021-09-23 15:20:10|17629.35|17629.35|17629.35|17629.35|17629.35|17629.35|17629.35|17629.35|0
1632410420000|2021-09-23 15:20:20|17627.92|17627.92|17627.72|17627.72|17627.92|17627.92|17627.72|17627.72|0
1632410440000|2021-09-23 15:20:40|17626.8|17626.8|17627.72|17627.72|17627.72|17627.72|17626.8|17626.8|0
1632410460000|2021-09-23 15:21:00|17627.51|17627.51|17622.4|17622.4|17627.51|17627.51|17622.4|17622.4|0
1632410470000|2021-09-23 15:21:10|17624.77|17624.77|17625.8|17625.8|17625.8|17625.8|17624.08|17624.08|0
1632410490000|2021-09-23 15:21:30|17626.27|17626.27|17627.09|17627.09|17627.09|17627.09|17626.27|17626.27|0
1632410500000|2021-09-23 15:21:40|17625.6|17625.6|17625.6|17625.6|17625.6|17625.6|17625.6|17625.6|0
1632410510000|2021-09-23 15:21:50|17624.17|17624.17|17624.17|17624.17|17624.17|17624.17|17624.17|17624.17|0
1632410520000|2021-09-23 15:22:00|17625.6|17625.6|17624.98|17624.98|17625.6|17625.6|17624.17|17624.17|0
1632410540000|2021-09-23 15:22:20|17624.51|17624.51|17623.6|17623.6|17624.51|17624.51|17623.6|17623.6|0
1632410550000|2021-09-23 15:22:30|17625.03|17625.03|17620.97|17620.97|17625.03|17625.03|17620.97|17620.97|0
1632410580000|2021-09-23 15:23:00|17620.5|17620.5|17620.5|17620.5|17620.5|17620.5|17620.5|17620.5|0
1632410610000|2021-09-23 15:23:30|17619.38|17619.38|17620.74|17620.74|17621.21|17621.21|17619.38|17619.38|0
1632410630000|2021-09-23 15:23:50|17620.24|17620.24|17620.8|17620.8|17620.8|17620.8|17620.24|17620.24|0
1632410640000|2021-09-23 15:24:00|17621.01|17621.01|17621.01|17621.01|17621.01|17621.01|17621.01|17621.01|0
1632410650000|2021-09-23 15:24:10|17621.82|17621.82|17623.03|17623.03|17623.23|17623.23|17621.82|17621.82|0
1632410660000|2021-09-23 15:24:20|17624.46|17624.46|17623.03|17623.03|17624.46|17624.46|17623.03|17623.03|0
1632410680000|2021-09-23 15:24:40|17623.23|17623.23|17624.23|17624.23|17624.23|17624.23|17623.23|17623.23|0
1632410710000|2021-09-23 15:25:10|17622.79|17622.79|17623.82|17623.82|17623.82|17623.82|17622.79|17622.79|0
1632410740000|2021-09-23 15:25:40|17624.29|17624.29|17621.95|17621.95|17624.29|17624.29|17621.95|17621.95|0
1632410750000|2021-09-23 15:25:50|17623.38|17623.38|17622.82|17622.82|17623.38|17623.38|17622.82|17622.82|0
1632410770000|2021-09-23 15:26:10|17623.03|17623.03|17623.03|17623.03|17623.03|17623.03|17623.03|17623.03|0
1632410780000|2021-09-23 15:26:20|17622.53|17622.53|17622.33|17622.33|17622.74|17622.74|17622.33|17622.33|0
1632410790000|2021-09-23 15:26:30|17620.89|17620.89|17619.34|17619.34|17620.89|17620.89|17619.34|17619.34|0
1632410800000|2021-09-23 15:26:40|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|0
1632410820000|2021-09-23 15:27:00|17614.65|17614.65|17614.65|17614.65|17614.65|17614.65|17614.65|17614.65|0
1632410830000|2021-09-23 15:27:10|17614.86|17614.86|17614.86|17614.86|17614.86|17614.86|17614.86|17614.86|0
1632410850000|2021-09-23 15:27:30|17615.68|17615.68|17609.03|17609.03|17615.68|17615.68|17609.03|17609.03|0
1632410860000|2021-09-23 15:27:40|17608.83|17608.83|17608.57|17608.57|17608.83|17608.83|17608.01|17608.01|0
1632410870000|2021-09-23 15:27:50|17608.1|17608.1|17608.01|17608.01|17608.3|17608.3|17607.81|17607.81|0
1632410880000|2021-09-23 15:28:00|17606.58|17606.58|17606.58|17606.58|17606.58|17606.58|17606.58|17606.58|0
1632410890000|2021-09-23 15:28:10|17607.52|17607.52|17607.52|17607.52|17607.52|17607.52|17607.52|17607.52|0
1632410900000|2021-09-23 15:28:20|17608.44|17608.44|17604.66|17604.66|17608.44|17608.44|17604.66|17604.66|0
1632410910000|2021-09-23 15:28:30|17604.16|17604.16|17604.16|17604.16|17605.59|17605.59|17604.16|17604.16|0
1632410920000|2021-09-23 15:28:40|17603.34|17603.34|17604.26|17604.26|17604.26|17604.26|17603.34|17603.34|0
1632410930000|2021-09-23 15:28:50|17604.03|17604.03|17603.3|17603.3|17604.03|17604.03|17603.09|17603.09|0
1632410940000|2021-09-23 15:29:00|17604.21|17604.21|17606.09|17606.09|17607.09|17607.09|17604.21|17604.21|0
1632410950000|2021-09-23 15:29:10|17608.08|17608.08|17608.08|17608.08|17608.08|17608.08|17608.08|17608.08|0
1632410960000|2021-09-23 15:29:20|17607.17|17607.17|17605.79|17605.79|17608.19|17608.19|17605.79|17605.79|0
1632410970000|2021-09-23 15:29:30|17606.6|17606.6|17603.33|17603.33|17606.6|17606.6|17603.33|17603.33|0
1632410980000|2021-09-23 15:29:40|17602.51|17602.51|17598.94|17598.94|17602.51|17602.51|17598.94|17598.94|0
1632410990000|2021-09-23 15:29:50|17599.94|17599.94|17599.34|17599.34|17601.47|17601.47|17597.29|17597.29|0
1632467700000|2021-09-24 07:15:00|17430.46|17430.46|17431.9|17431.9|17431.9|17431.9|17430.46|17430.46|0
1632467720000|2021-09-24 07:15:20|17432.45|17432.45|17432.45|17432.45|17432.45|17432.45|17432.45|17432.45|0
1632467730000|2021-09-24 07:15:30|17432.87|17432.87|17442.05|17442.05|17442.05|17442.05|17432.87|17432.87|0
1632467740000|2021-09-24 07:15:40|17443.16|17443.16|17443.16|17443.16|17443.16|17443.16|17443.16|17443.16|0
1632467750000|2021-09-24 07:15:50|17442.05|17442.05|17438.14|17438.14|17442.05|17442.05|17437.23|17437.23|0
1632467770000|2021-09-24 07:16:10|17447.65|17447.65|17447.65|17447.65|17447.65|17447.65|17447.65|17447.65|0
1632467780000|2021-09-24 07:16:20|17446.22|17446.22|17447.65|17447.65|17447.65|17447.65|17446.22|17446.22|0
1632467830000|2021-09-24 07:17:10|17439.69|17439.69|17436.74|17436.74|17439.69|17439.69|17436.74|17436.74|0
1632467840000|2021-09-24 07:17:20|17435.11|17435.11|17427.21|17427.21|17435.11|17435.11|17426.86|17426.86|0
1632467850000|2021-09-24 07:17:30|17428.12|17428.12|17427.21|17427.21|17428.12|17428.12|17427.21|17427.21|0
1632467860000|2021-09-24 07:17:40|17426.39|17426.39|17426.39|17426.39|17426.39|17426.39|17426.39|17426.39|0
1632467870000|2021-09-24 07:17:50|17428.06|17428.06|17424.38|17424.38|17428.06|17428.06|17424.38|17424.38|0
1632467880000|2021-09-24 07:18:00|17425.2|17425.2|17425.2|17425.2|17425.2|17425.2|17425.2|17425.2|0
1632467920000|2021-09-24 07:18:40|17427.45|17427.45|17426.89|17426.89|17427.45|17427.45|17426.89|17426.89|0
1632467930000|2021-09-24 07:18:50|17428.32|17428.32|17437.05|17437.05|17437.05|17437.05|17428.32|17428.32|0
1632467960000|2021-09-24 07:19:20|17438.87|17438.87|17440.7|17440.7|17440.7|17440.7|17438.87|17438.87|0
1632467970000|2021-09-24 07:19:30|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|0
1632468000000|2021-09-24 07:20:00|17443.07|17443.07|17443.07|17443.07|17443.07|17443.07|17443.07|17443.07|0
1632468010000|2021-09-24 07:20:10|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|17441.66|0
1632468030000|2021-09-24 07:20:30|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|0
1632468040000|2021-09-24 07:20:40|17442.69|17442.69|17442.69|17442.69|17442.69|17442.69|17442.69|17442.69|0
1632468050000|2021-09-24 07:20:50|17439.82|17439.82|17440.29|17440.29|17440.29|17440.29|17439.82|17439.82|0
1632468060000|2021-09-24 07:21:00|17438.66|17438.66|17424.66|17424.66|17438.66|17438.66|17423.84|17423.84|0
1632468070000|2021-09-24 07:21:10|17425.48|17425.48|17425.48|17425.48|17425.48|17425.48|17425.48|17425.48|0
1632468090000|2021-09-24 07:21:30|17426.39|17426.39|17426.39|17426.39|17426.39|17426.39|17426.39|17426.39|0
1632468110000|2021-09-24 07:21:50|17427.8|17427.8|17427.8|17427.8|17427.8|17427.8|17427.8|17427.8|0
1632468130000|2021-09-24 07:22:10|17428.36|17428.36|17429.35|17429.35|17429.35|17429.35|17428.36|17428.36|0
1632468140000|2021-09-24 07:22:20|17431.18|17431.18|17455.33|17455.33|17455.33|17455.33|17431.18|17431.18|0
1632468150000|2021-09-24 07:22:30|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|17452.98|0
1632468160000|2021-09-24 07:22:40|17453.8|17453.8|17453.8|17453.8|17453.8|17453.8|17453.8|17453.8|0
1632468170000|2021-09-24 07:22:50|17452.36|17452.36|17450.54|17450.54|17452.36|17452.36|17450.54|17450.54|0
1632468180000|2021-09-24 07:23:00|17448.05|17448.05|17448.05|17448.05|17448.05|17448.05|17448.05|17448.05|0
1632468210000|2021-09-24 07:23:30|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|0
1632468230000|2021-09-24 07:23:50|17439.72|17439.72|17433.4|17433.4|17440.75|17440.75|17433.4|17433.4|0
1632468250000|2021-09-24 07:24:10|17431.17|17431.17|17431.17|17431.17|17431.17|17431.17|17431.17|17431.17|0
1632468260000|2021-09-24 07:24:20|17426.61|17426.61|17424.97|17424.97|17426.61|17426.61|17424.97|17424.97|0
1632468270000|2021-09-24 07:24:30|17421.66|17421.66|17421.66|17421.66|17421.66|17421.66|17421.66|17421.66|0
1632468300000|2021-09-24 07:25:00|17419.33|17419.33|17414.95|17414.95|17419.33|17419.33|17414.95|17414.95|0
1632468310000|2021-09-24 07:25:10|17412.09|17412.09|17414.95|17414.95|17414.95|17414.95|17412.09|17412.09|0
1632468320000|2021-09-24 07:25:20|17416.39|17416.39|17416.39|17416.39|17416.39|17416.39|17416.39|17416.39|0
1632468330000|2021-09-24 07:25:30|17414.95|17414.95|17413.32|17413.32|17414.95|17414.95|17413.32|17413.32|0
1632468340000|2021-09-24 07:25:40|17411.89|17411.89|17413.52|17413.52|17413.52|17413.52|17411.89|17411.89|0
1632468350000|2021-09-24 07:25:50|17415.85|17415.85|17415.85|17415.85|17415.85|17415.85|17415.85|17415.85|0
1632468360000|2021-09-24 07:26:00|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|17416.67|0
1632468370000|2021-09-24 07:26:10|17418.16|17418.16|17416.67|17416.67|17418.16|17418.16|17416.67|17416.67|0
1632468410000|2021-09-24 07:26:50|17417.58|17417.58|17421.95|17421.95|17421.95|17421.95|17417.58|17417.58|0
1632468440000|2021-09-24 07:27:20|17422.87|17422.87|17423.68|17423.68|17423.68|17423.68|17422.87|17422.87|0
1632468450000|2021-09-24 07:27:30|17421.46|17421.46|17426.16|17426.16|17426.16|17426.16|17421.04|17421.04|0
1632468460000|2021-09-24 07:27:40|17433.33|17433.33|17433.33|17433.33|17433.33|17433.33|17433.33|17433.33|0
1632468470000|2021-09-24 07:27:50|17432.51|17432.51|17432.51|17432.51|17432.51|17432.51|17432.51|17432.51|0
1632468480000|2021-09-24 07:28:00|17432.02|17432.02|17432.02|17432.02|17432.02|17432.02|17432.02|17432.02|0
1632468490000|2021-09-24 07:28:10|17431.4|17431.4|17431.4|17431.4|17431.4|17431.4|17431.4|17431.4|0
1632468510000|2021-09-24 07:28:30|17429.97|17429.97|17429.97|17429.97|17429.97|17429.97|17429.97|17429.97|0
1632468550000|2021-09-24 07:29:10|17427.52|17427.52|17417.42|17417.42|17427.52|17427.52|17417.42|17417.42|0
1632468560000|2021-09-24 07:29:20|17415.75|17415.75|17415.75|17415.75|17415.75|17415.75|17415.75|17415.75|0
1632468570000|2021-09-24 07:29:30|17414.93|17414.93|17414.93|17414.93|17414.93|17414.93|17414.93|17414.93|0
1632468590000|2021-09-24 07:29:50|17412.95|17412.95|17412.95|17412.95|17412.95|17412.95|17412.95|17412.95|0
1632468600000|2021-09-24 07:30:00|17409.27|17409.27|17408.45|17408.45|17409.27|17409.27|17408.45|17408.45|0
1632468620000|2021-09-24 07:30:20|17407.54|17407.54|17400.44|17400.44|17407.54|17407.54|17400.44|17400.44|0
1632468630000|2021-09-24 07:30:30|17403.23|17403.23|17400.49|17400.49|17403.23|17403.23|17400.49|17400.49|0
1632468640000|2021-09-24 07:30:40|17403.35|17403.35|17409.2|17409.2|17409.2|17409.2|17403.35|17403.35|0
1632468650000|2021-09-24 07:30:50|17410.63|17410.63|17410.63|17410.63|17410.63|17410.63|17410.63|17410.63|0
1632468660000|2021-09-24 07:31:00|17409.81|17409.81|17409|17409|17409.81|17409.81|17409|17409|0
1632468670000|2021-09-24 07:31:10|17409.81|17409.81|17409.81|17409.81|17409.81|17409.81|17409.81|17409.81|0
1632468690000|2021-09-24 07:31:30|17407.47|17407.47|17405.83|17405.83|17407.47|17407.47|17405.83|17405.83|0
1632468700000|2021-09-24 07:31:40|17406.65|17406.65|17403.91|17403.91|17406.65|17406.65|17403.91|17403.91|0
1632468710000|2021-09-24 07:31:50|17404.73|17404.73|17407.47|17407.47|17407.47|17407.47|17404.73|17404.73|0
1632468720000|2021-09-24 07:32:00|17409.1|17409.1|17412.46|17412.46|17412.46|17412.46|17409.1|17409.1|0
1632468780000|2021-09-24 07:33:00|17411.39|17411.39|17412.2|17412.2|17412.2|17412.2|17411.39|17411.39|0
1632468790000|2021-09-24 07:33:10|17411.29|17411.29|17411.29|17411.29|17411.29|17411.29|17411.29|17411.29|0
1632468800000|2021-09-24 07:33:20|17413.28|17413.28|17413.28|17413.28|17413.28|17413.28|17413.28|17413.28|0
1632468820000|2021-09-24 07:33:40|17413.89|17413.89|17414.3|17414.3|17414.3|17414.3|17413.89|17413.89|0
1632468830000|2021-09-24 07:33:50|17413.06|17413.06|17416.33|17416.33|17416.33|17416.33|17413.06|17413.06|0
1632468840000|2021-09-24 07:34:00|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|17417.56|0
1632468850000|2021-09-24 07:34:10|17426.16|17426.16|17426.16|17426.16|17426.16|17426.16|17426.16|17426.16|0
1632468860000|2021-09-24 07:34:20|17423.29|17423.29|17423.29|17423.29|17423.29|17423.29|17423.29|17423.29|0
1632468870000|2021-09-24 07:34:30|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|17426.95|0
1632468880000|2021-09-24 07:34:40|17425.12|17425.12|17426.95|17426.95|17426.95|17426.95|17425.12|17425.12|0
1632468900000|2021-09-24 07:35:00|17426.54|17426.54|17426.54|17426.54|17426.54|17426.54|17426.54|17426.54|0
1632468910000|2021-09-24 07:35:10|17424.91|17424.91|17418.5|17418.5|17424.91|17424.91|17418.5|17418.5|0
1632468920000|2021-09-24 07:35:20|17419.32|17419.32|17419.32|17419.32|17419.32|17419.32|17419.32|17419.32|0
1632468930000|2021-09-24 07:35:30|17420.14|17420.14|17424.19|17424.19|17424.19|17424.19|17420.14|17420.14|0
1632468940000|2021-09-24 07:35:40|17425.31|17425.31|17427.37|17427.37|17427.37|17427.37|17425.31|17425.31|0
1632468970000|2021-09-24 07:36:10|17424.01|17424.01|17422.7|17422.7|17424.01|17424.01|17422.7|17422.7|0
1632468980000|2021-09-24 07:36:20|17421.06|17421.06|17420.25|17420.25|17421.06|17421.06|17420.25|17420.25|0
1632468990000|2021-09-24 07:36:30|17419.43|17419.43|17416.26|17416.26|17419.43|17419.43|17416.26|17416.26|0
1632469010000|2021-09-24 07:36:50|17414.63|17414.63|17398.49|17398.49|17414.63|17414.63|17398.49|17398.49|0
1632469030000|2021-09-24 07:37:10|17401.35|17401.35|17397.05|17397.05|17401.35|17401.35|17397.05|17397.05|0
1632469040000|2021-09-24 07:37:20|17396.24|17396.24|17394.6|17394.6|17396.24|17396.24|17394.6|17394.6|0
1632469050000|2021-09-24 07:37:30|17396.24|17396.24|17394.31|17394.31|17396.24|17396.24|17394.31|17394.31|0
1632469080000|2021-09-24 07:38:00|17391.98|17391.98|17392.8|17392.8|17392.8|17392.8|17391.98|17391.98|0
1632469090000|2021-09-24 07:38:10|17388.34|17388.34|17386.91|17386.91|17388.34|17388.34|17386.91|17386.91|0
1632469110000|2021-09-24 07:38:30|17386.7|17386.7|17383.54|17383.54|17386.7|17386.7|17383.54|17383.54|0
1632469120000|2021-09-24 07:38:40|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|17383.75|0
1632469130000|2021-09-24 07:38:50|17384.31|17384.31|17385.42|17385.42|17385.42|17385.42|17384.31|17384.31|0
1632469150000|2021-09-24 07:39:10|17383.79|17383.79|17386.65|17386.65|17386.65|17386.65|17383.79|17383.79|0
1632469160000|2021-09-24 07:39:20|17381.07|17381.07|17377.71|17377.71|17381.07|17381.07|17377.71|17377.71|0
1632469170000|2021-09-24 07:39:30|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|0
1632469180000|2021-09-24 07:39:40|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|0
1632469190000|2021-09-24 07:39:50|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|0
1632469200000|2021-09-24 07:40:00|17378.94|17378.94|17378.99|17378.99|17378.99|17378.99|17377.82|17377.82|0
1632469210000|2021-09-24 07:40:10|17377.87|17377.87|17378.69|17378.69|17378.69|17378.69|17377.87|17377.87|0
1632469220000|2021-09-24 07:40:20|17380.36|17380.36|17380.36|17380.36|17380.36|17380.36|17380.36|17380.36|0
1632469230000|2021-09-24 07:40:30|17378.69|17378.69|17378.13|17378.13|17378.69|17378.69|17378.13|17378.13|0
1632469250000|2021-09-24 07:40:50|17374.47|17374.47|17373.04|17373.04|17374.47|17374.47|17373.04|17373.04|0
1632469260000|2021-09-24 07:41:00|17372.63|17372.63|17372.63|17372.63|17372.63|17372.63|17372.63|17372.63|0
1632469270000|2021-09-24 07:41:10|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|0
1632469280000|2021-09-24 07:41:20|17371.99|17371.99|17371.99|17371.99|17371.99|17371.99|17371.99|17371.99|0
1632469290000|2021-09-24 07:41:30|17370.32|17370.32|17370.32|17370.32|17370.32|17370.32|17370.32|17370.32|0
1632469300000|2021-09-24 07:41:40|17373.19|17373.19|17373.19|17373.19|17373.19|17373.19|17373.19|17373.19|0
1632469310000|2021-09-24 07:41:50|17374.3|17374.3|17374.3|17374.3|17374.3|17374.3|17374.3|17374.3|0
1632469320000|2021-09-24 07:42:00|17374.71|17374.71|17370.15|17370.15|17374.71|17374.71|17370.15|17370.15|0
1632469340000|2021-09-24 07:42:20|17370.35|17370.35|17370.35|17370.35|17370.35|17370.35|17370.35|17370.35|0
1632469360000|2021-09-24 07:42:40|17371.29|17371.29|17371.29|17371.29|17371.29|17371.29|17371.29|17371.29|0
1632469370000|2021-09-24 07:42:50|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|0
1632469380000|2021-09-24 07:43:00|17374.04|17374.04|17374.04|17374.04|17374.04|17374.04|17374.04|17374.04|0
1632469390000|2021-09-24 07:43:10|17374.98|17374.98|17377.33|17377.33|17377.33|17377.33|17374.98|17374.98|0
1632469400000|2021-09-24 07:43:20|17373.67|17373.67|17369.79|17369.79|17373.67|17373.67|17369.79|17369.79|0
1632469410000|2021-09-24 07:43:30|17370.9|17370.9|17372.73|17372.73|17372.73|17372.73|17370.9|17370.9|0
1632469430000|2021-09-24 07:43:50|17371.92|17371.92|17372.73|17372.73|17372.73|17372.73|17371.92|17371.92|0
1632469450000|2021-09-24 07:44:10|17373.65|17373.65|17379.23|17379.23|17379.23|17379.23|17373.65|17373.65|0
1632469460000|2021-09-24 07:44:20|17381.56|17381.56|17384.3|17384.3|17384.3|17384.3|17381.56|17381.56|0
1632469470000|2021-09-24 07:44:30|17384.8|17384.8|17384.8|17384.8|17384.8|17384.8|17384.8|17384.8|0
1632469490000|2021-09-24 07:44:50|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|17383.98|0
1632469510000|2021-09-24 07:45:10|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|17384.54|0
1632469540000|2021-09-24 07:45:40|17382.09|17382.09|17388.44|17388.44|17389.26|17389.26|17382.09|17382.09|0
1632469550000|2021-09-24 07:45:50|17390.07|17390.07|17390.89|17390.89|17390.89|17390.89|17390.07|17390.07|0
1632469560000|2021-09-24 07:46:00|17393.12|17393.12|17396.48|17396.48|17396.48|17396.48|17393.12|17393.12|0
1632469570000|2021-09-24 07:46:10|17397.37|17397.37|17397.37|17397.37|17397.37|17397.37|17397.37|17397.37|0
1632469580000|2021-09-24 07:46:20|17395.94|17395.94|17395.94|17395.94|17395.94|17395.94|17395.94|17395.94|0
1632469600000|2021-09-24 07:46:40|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|0
1632469640000|2021-09-24 07:47:20|17392.74|17392.74|17391.31|17391.31|17392.74|17392.74|17391.31|17391.31|0
1632469650000|2021-09-24 07:47:30|17386.85|17386.85|17387.67|17387.67|17387.67|17387.67|17386.85|17386.85|0
1632469680000|2021-09-24 07:48:00|17388.49|17388.49|17388.49|17388.49|17388.49|17388.49|17388.49|17388.49|0
1632469690000|2021-09-24 07:48:10|17387.05|17387.05|17387.05|17387.05|17387.05|17387.05|17387.05|17387.05|0
1632469710000|2021-09-24 07:48:30|17386.58|17386.58|17387.52|17387.52|17387.52|17387.52|17386.58|17386.58|0
1632469730000|2021-09-24 07:48:50|17390.07|17390.07|17391.65|17391.65|17391.65|17391.65|17389.16|17389.16|0
1632469740000|2021-09-24 07:49:00|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|17393.28|0
1632469750000|2021-09-24 07:49:10|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|17394.19|0
1632469760000|2021-09-24 07:49:20|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|17397.69|0
1632469770000|2021-09-24 07:49:30|17398.6|17398.6|17399.51|17399.51|17399.51|17399.51|17398.6|17398.6|0
1632469790000|2021-09-24 07:49:50|17398.6|17398.6|17398.6|17398.6|17398.6|17398.6|17398.6|17398.6|0
1632469800000|2021-09-24 07:50:00|17401.47|17401.47|17401.27|17401.27|17402.38|17402.38|17401.27|17401.27|0
1632469820000|2021-09-24 07:50:20|17400.45|17400.45|17400.45|17400.45|17400.45|17400.45|17400.45|17400.45|0
1632469850000|2021-09-24 07:50:50|17401.56|17401.56|17401.56|17401.56|17401.56|17401.56|17401.56|17401.56|0
1632469860000|2021-09-24 07:51:00|17402.68|17402.68|17402.68|17402.68|17402.68|17402.68|17402.68|17402.68|0
1632469900000|2021-09-24 07:51:40|17399.2|17399.2|17399.2|17399.2|17399.2|17399.2|17399.2|17399.2|0
1632469910000|2021-09-24 07:51:50|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|0
1632469920000|2021-09-24 07:52:00|17401.33|17401.33|17409.26|17409.26|17409.26|17409.26|17401.33|17401.33|0
1632469930000|2021-09-24 07:52:10|17410.9|17410.9|17413.25|17413.25|17413.25|17413.25|17410.9|17410.9|0
1632469940000|2021-09-24 07:52:20|17416.9|17416.9|17416.9|17416.9|17416.9|17416.9|17416.9|17416.9|0
1632469960000|2021-09-24 07:52:40|17418.57|17418.57|17417.66|17417.66|17418.57|17418.57|17417.66|17417.66|0
1632469980000|2021-09-24 07:53:00|17420.93|17420.93|17420.93|17420.93|17420.93|17420.93|17420.93|17420.93|0
1632470030000|2021-09-24 07:53:50|17419.1|17419.1|17419.1|17419.1|17419.1|17419.1|17419.1|17419.1|0
1632470040000|2021-09-24 07:54:00|17418.19|17418.19|17414.92|17414.92|17418.19|17418.19|17414.81|17414.81|0
1632470050000|2021-09-24 07:54:10|17414.51|17414.51|17417.59|17417.59|17418.75|17418.75|17414.51|17414.51|0
1632470060000|2021-09-24 07:54:20|17419.02|17419.02|17427.98|17427.98|17427.98|17427.98|17419.02|17419.02|0
1632470070000|2021-09-24 07:54:30|17428.89|17428.89|17432.61|17432.61|17435.59|17435.59|17428.89|17428.89|0
1632470080000|2021-09-24 07:54:40|17432.12|17432.12|17439.77|17439.77|17441.19|17441.19|17432.12|17432.12|0
1632470090000|2021-09-24 07:54:50|17439.3|17439.3|17439.86|17439.86|17439.86|17439.86|17439.3|17439.3|0
1632470100000|2021-09-24 07:55:00|17434.45|17434.45|17427.21|17427.21|17434.45|17434.45|17427.21|17427.21|0
1632470110000|2021-09-24 07:55:10|17423.91|17423.91|17423.91|17423.91|17423.91|17423.91|17423.91|17423.91|0
1632470150000|2021-09-24 07:55:50|17420.26|17420.26|17411.18|17411.18|17420.26|17420.26|17411.18|17411.18|0
1632470160000|2021-09-24 07:56:00|17409.95|17409.95|17416.17|17416.17|17416.17|17416.17|17409.95|17409.95|0
1632470170000|2021-09-24 07:56:10|17415.22|17415.22|17415.22|17415.22|17415.22|17415.22|17415.22|17415.22|0
1632470180000|2021-09-24 07:56:20|17414.31|17414.31|17414.31|17414.31|17414.31|17414.31|17414.31|17414.31|0
1632470200000|2021-09-24 07:56:40|17415.74|17415.74|17415.74|17415.74|17415.74|17415.74|17415.74|17415.74|0
1632470210000|2021-09-24 07:56:50|17412.48|17412.48|17409.37|17409.37|17412.48|17412.48|17409.37|17409.37|0
1632470220000|2021-09-24 07:57:00|17408.21|17408.21|17407.74|17407.74|17408.21|17408.21|17407.74|17407.74|0
1632470230000|2021-09-24 07:57:10|17408.21|17408.21|17403.64|17403.64|17408.21|17408.21|17403.64|17403.64|0
1632470240000|2021-09-24 07:57:20|17405.47|17405.47|17407.29|17407.29|17407.29|17407.29|17405.47|17405.47|0
1632470270000|2021-09-24 07:57:50|17406.48|17406.48|17406.48|17406.48|17406.48|17406.48|17406.48|17406.48|0
1632470280000|2021-09-24 07:58:00|17407.64|17407.64|17408.46|17408.46|17408.46|17408.46|17407.64|17407.64|0
1632470300000|2021-09-24 07:58:20|17408.93|17408.93|17408.38|17408.38|17408.93|17408.93|17408.38|17408.38|0
1632470330000|2021-09-24 07:58:50|17406.15|17406.15|17406.15|17406.15|17406.15|17406.15|17406.15|17406.15|0
1632470340000|2021-09-24 07:59:00|17406.71|17406.71|17405.76|17405.76|17406.71|17406.71|17405.76|17405.76|0
1632470350000|2021-09-24 07:59:10|17400.3|17400.3|17400.3|17400.3|17400.3|17400.3|17400.3|17400.3|0
1632470360000|2021-09-24 07:59:20|17397.56|17397.56|17385.89|17385.89|17397.56|17397.56|17385.89|17385.89|0
1632470370000|2021-09-24 07:59:30|17388.75|17388.75|17387.08|17387.08|17388.75|17388.75|17387.08|17387.08|0
1632470380000|2021-09-24 07:59:40|17386.46|17386.46|17385.91|17385.91|17386.46|17386.46|17385.91|17385.91|0
1632470410000|2021-09-24 08:00:10|17386.82|17386.82|17387.73|17387.73|17387.73|17387.73|17386.82|17386.82|0
1632470470000|2021-09-24 08:01:10|17386.24|17386.24|17385.35|17385.35|17386.24|17386.24|17385.35|17385.35|0
1632470490000|2021-09-24 08:01:30|17384.44|17384.44|17384.44|17384.44|17384.44|17384.44|17384.44|17384.44|0
1632470520000|2021-09-24 08:02:00|17383.27|17383.27|17384.71|17384.71|17386.14|17386.14|17383.27|17383.27|0
1632470530000|2021-09-24 08:02:10|17383.27|17383.27|17383.27|17383.27|17383.27|17383.27|17383.27|17383.27|0
1632470560000|2021-09-24 08:02:40|17385.72|17385.72|17384.09|17384.09|17385.72|17385.72|17384.09|17384.09|0
1632470580000|2021-09-24 08:03:00|17383.27|17383.27|17383.27|17383.27|17383.27|17383.27|17383.27|17383.27|0
1632470590000|2021-09-24 08:03:10|17384.09|17384.09|17382.46|17382.46|17384.09|17384.09|17382.46|17382.46|0
1632470600000|2021-09-24 08:03:20|17381.29|17381.29|17381.29|17381.29|17381.29|17381.29|17381.29|17381.29|0
1632470690000|2021-09-24 08:04:50|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|0
1632470700000|2021-09-24 08:05:00|17380.06|17380.06|17378.84|17378.84|17380.06|17380.06|17378.84|17378.84|0
1632470730000|2021-09-24 08:05:30|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|17380.27|0
1632470750000|2021-09-24 08:05:50|17385.1|17385.1|17385.1|17385.1|17385.1|17385.1|17385.1|17385.1|0
1632470760000|2021-09-24 08:06:00|17382.24|17382.24|17381.42|17381.42|17382.24|17382.24|17381.42|17381.42|0
1632470820000|2021-09-24 08:07:00|17380.51|17380.51|17380.51|17380.51|17380.51|17380.51|17380.51|17380.51|0
1632470830000|2021-09-24 08:07:10|17379.39|17379.39|17379.39|17379.39|17379.39|17379.39|17379.39|17379.39|0
1632470870000|2021-09-24 08:07:50|17377.14|17377.14|17373.07|17373.07|17377.14|17377.14|17373.07|17373.07|0
1632470880000|2021-09-24 08:08:00|17372.13|17372.13|17369.85|17369.85|17372.13|17372.13|17369.85|17369.85|0
1632470890000|2021-09-24 08:08:10|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|17368.41|0
1632470900000|2021-09-24 08:08:20|17365.22|17365.22|17364.67|17364.67|17365.84|17365.84|17364.41|17364.41|0
1632470910000|2021-09-24 08:08:30|17361.93|17361.93|17363.37|17363.37|17363.37|17363.37|17361.93|17361.93|0
1632470920000|2021-09-24 08:08:40|17361.93|17361.93|17360.5|17360.5|17361.93|17361.93|17360.5|17360.5|0
1632470980000|2021-09-24 08:09:40|17361.41|17361.41|17361.41|17361.41|17361.41|17361.41|17361.41|17361.41|0
1632471020000|2021-09-24 08:10:20|17362.85|17362.85|17362.85|17362.85|17362.85|17362.85|17362.85|17362.85|0
1632471030000|2021-09-24 08:10:30|17362.35|17362.35|17362.35|17362.35|17362.35|17362.35|17362.35|17362.35|0
1632471040000|2021-09-24 08:10:40|17361.36|17361.36|17364.67|17364.67|17364.67|17364.67|17361.36|17361.36|0
1632471060000|2021-09-24 08:11:00|17366.5|17366.5|17366.5|17366.5|17366.5|17366.5|17366.5|17366.5|0
1632471090000|2021-09-24 08:11:30|17368.13|17368.13|17368.13|17368.13|17368.13|17368.13|17368.13|17368.13|0
1632471110000|2021-09-24 08:11:50|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|0
1632471120000|2021-09-24 08:12:00|17368.84|17368.84|17370.05|17370.05|17370.52|17370.52|17368.84|17368.84|0
1632471130000|2021-09-24 08:12:10|17368.62|17368.62|17368.62|17368.62|17368.62|17368.62|17368.62|17368.62|0
1632471160000|2021-09-24 08:12:40|17370.87|17370.87|17369.86|17369.86|17370.87|17370.87|17369.04|17369.04|0
1632471170000|2021-09-24 08:12:50|17368.43|17368.43|17368.63|17368.63|17368.63|17368.63|17368.43|17368.43|0
1632471230000|2021-09-24 08:13:50|17368.16|17368.16|17368.16|17368.16|17368.16|17368.16|17368.16|17368.16|0
1632471310000|2021-09-24 08:15:10|17366.53|17366.53|17366.53|17366.53|17366.53|17366.53|17366.53|17366.53|0
1632471360000|2021-09-24 08:16:00|17367|17367|17370.89|17370.89|17370.89|17370.89|17367|17367|0
1632471370000|2021-09-24 08:16:10|17371.8|17371.8|17371.8|17371.8|17371.8|17371.8|17371.8|17371.8|0
1632471380000|2021-09-24 08:16:20|17373.69|17373.69|17374.85|17374.85|17374.85|17374.85|17373.69|17373.69|0
1632471400000|2021-09-24 08:16:40|17374.6|17374.6|17378.09|17378.09|17378.09|17378.09|17373.66|17373.66|0
1632471410000|2021-09-24 08:16:50|17378.91|17378.91|17378.91|17378.91|17378.91|17378.91|17378.91|17378.91|0
1632471420000|2021-09-24 08:17:00|17379.85|17379.85|17379.85|17379.85|17379.85|17379.85|17379.85|17379.85|0
1632471430000|2021-09-24 08:17:10|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|17381.34|0
1632471460000|2021-09-24 08:17:40|17379.85|17379.85|17379.85|17379.85|17379.85|17379.85|17379.85|17379.85|0
1632471480000|2021-09-24 08:18:00|17379.38|17379.38|17389.59|17389.59|17389.59|17389.59|17379.38|17379.38|0
1632471490000|2021-09-24 08:18:10|17388.16|17388.16|17388.16|17388.16|17388.16|17388.16|17388.16|17388.16|0
1632471510000|2021-09-24 08:18:30|17389.08|17389.08|17389.08|17389.08|17389.08|17389.08|17389.08|17389.08|0
1632471520000|2021-09-24 08:18:40|17388.87|17388.87|17389.62|17389.62|17390.03|17390.03|17388.87|17388.87|0
1632471540000|2021-09-24 08:19:00|17390.54|17390.54|17391.61|17391.61|17391.61|17391.61|17389.62|17389.62|0
1632471550000|2021-09-24 08:19:10|17392.11|17392.11|17393.1|17393.1|17393.59|17393.59|17392.11|17392.11|0
1632471560000|2021-09-24 08:19:20|17392.6|17392.6|17392.6|17392.6|17392.6|17392.6|17392.6|17392.6|0
1632471570000|2021-09-24 08:19:30|17395.05|17395.05|17394.24|17394.24|17395.05|17395.05|17394.24|17394.24|0
1632471580000|2021-09-24 08:19:40|17393.42|17393.42|17393.42|17393.42|17393.42|17393.42|17393.42|17393.42|0
1632471600000|2021-09-24 08:20:00|17394.83|17394.83|17403.21|17403.21|17403.21|17403.21|17394.83|17394.83|0
1632471610000|2021-09-24 08:20:10|17402.71|17402.71|17403.65|17403.65|17403.65|17403.65|17402.71|17402.71|0
1632471620000|2021-09-24 08:20:20|17405.08|17405.08|17403.92|17403.92|17405.55|17405.55|17403.92|17403.92|0
1632471630000|2021-09-24 08:20:30|17403.1|17403.1|17403.1|17403.1|17403.1|17403.1|17403.1|17403.1|0
1632471640000|2021-09-24 08:20:40|17402.29|17402.29|17403.1|17403.1|17403.1|17403.1|17402.29|17402.29|0
1632471650000|2021-09-24 08:20:50|17402.16|17402.16|17401.69|17401.69|17402.16|17402.16|17401.69|17401.69|0
1632471670000|2021-09-24 08:21:10|17400.7|17400.7|17399.21|17399.21|17403.19|17403.19|17399.21|17399.21|0
1632471680000|2021-09-24 08:21:20|17398.65|17398.65|17398.65|17398.65|17398.65|17398.65|17398.65|17398.65|0
1632471700000|2021-09-24 08:21:40|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|0
1632471720000|2021-09-24 08:22:00|17398.03|17398.03|17398.03|17398.03|17398.03|17398.03|17398.03|17398.03|0
1632471800000|2021-09-24 08:23:20|17396.6|17396.6|17397.31|17397.31|17397.31|17397.31|17396.6|17396.6|0
1632471860000|2021-09-24 08:24:20|17398.73|17398.73|17400.55|17400.55|17400.55|17400.55|17398.73|17398.73|0
1632471870000|2021-09-24 08:24:30|17401.99|17401.99|17401.99|17401.99|17401.99|17401.99|17401.99|17401.99|0
1632471890000|2021-09-24 08:24:50|17402.46|17402.46|17401.51|17401.51|17402.46|17402.46|17401.51|17401.51|0
1632471920000|2021-09-24 08:25:20|17400.57|17400.57|17400.57|17400.57|17400.57|17400.57|17400.57|17400.57|0
1632471930000|2021-09-24 08:25:30|17403.02|17403.02|17403.88|17403.88|17403.88|17403.88|17402.21|17402.21|0
1632471940000|2021-09-24 08:25:40|17403.06|17403.06|17402.65|17402.65|17403.06|17403.06|17402.65|17402.65|0
1632471960000|2021-09-24 08:26:00|17402.16|17402.16|17402.16|17402.16|17402.16|17402.16|17402.16|17402.16|0
1632471970000|2021-09-24 08:26:10|17402.65|17402.65|17402.65|17402.65|17402.65|17402.65|17402.65|17402.65|0
1632472020000|2021-09-24 08:27:00|17398.18|17398.18|17396.69|17396.69|17398.59|17398.59|17396.69|17396.69|0
1632472040000|2021-09-24 08:27:20|17390.96|17390.96|17390.96|17390.96|17390.96|17390.96|17390.96|17390.96|0
1632472050000|2021-09-24 08:27:30|17391.37|17391.37|17391.37|17391.37|17391.37|17391.37|17389.94|17389.94|0
1632472090000|2021-09-24 08:28:10|17388.92|17388.92|17388.92|17388.92|17388.92|17388.92|17388.92|17388.92|0
1632472110000|2021-09-24 08:28:30|17389.74|17389.74|17390.55|17390.55|17390.55|17390.55|17389.74|17389.74|0
1632472200000|2021-09-24 08:30:00|17393.42|17393.42|17393.42|17393.42|17393.42|17393.42|17393.42|17393.42|0
1632472210000|2021-09-24 08:30:10|17390.55|17390.55|17390.55|17390.55|17390.55|17390.55|17390.55|17390.55|0
1632472220000|2021-09-24 08:30:20|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|0
1632472250000|2021-09-24 08:30:50|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|17395.65|0
1632472260000|2021-09-24 08:31:00|17398|17398|17401.54|17401.54|17401.54|17401.54|17398|17398|0
1632472270000|2021-09-24 08:31:10|17402.97|17402.97|17405.72|17405.72|17405.72|17405.72|17402.97|17402.97|0
1632472280000|2021-09-24 08:31:20|17404.9|17404.9|17404.9|17404.9|17404.9|17404.9|17404.9|17404.9|0
1632472290000|2021-09-24 08:31:30|17405.37|17405.37|17402.52|17402.52|17405.37|17405.37|17402.52|17402.52|0
1632472330000|2021-09-24 08:32:10|17401.1|17401.1|17401.1|17401.1|17401.1|17401.1|17401.1|17401.1|0
1632472340000|2021-09-24 08:32:20|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|17399.47|0
1632472360000|2021-09-24 08:32:40|17401.46|17401.46|17404.2|17404.2|17404.2|17404.2|17401.46|17401.46|0
1632472370000|2021-09-24 08:32:50|17405.14|17405.14|17406.26|17406.26|17406.63|17406.63|17405.14|17405.14|0
1632472390000|2021-09-24 08:33:10|17405.76|17405.76|17405.76|17405.76|17405.76|17405.76|17405.76|17405.76|0
1632472510000|2021-09-24 08:35:10|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|17407.19|0
1632472520000|2021-09-24 08:35:20|17408.31|17408.31|17408.31|17408.31|17408.31|17408.31|17408.31|17408.31|0
1632472530000|2021-09-24 08:35:30|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|17406.82|0
1632472560000|2021-09-24 08:36:00|17401.98|17401.98|17402.54|17402.54|17402.54|17402.54|17401.98|17401.98|0
1632472570000|2021-09-24 08:36:10|17401.98|17401.98|17395|17395|17401.98|17401.98|17395|17395|0
1632472580000|2021-09-24 08:36:20|17394.19|17394.19|17392.78|17392.78|17394.19|17394.19|17392.78|17392.78|0
1632472590000|2021-09-24 08:36:30|17391.86|17391.86|17391.86|17391.86|17391.86|17391.86|17391.86|17391.86|0
1632472600000|2021-09-24 08:36:40|17387.84|17387.84|17386.41|17386.41|17387.84|17387.84|17386.41|17386.41|0
1632472620000|2021-09-24 08:37:00|17384.08|17384.08|17384.08|17384.08|17384.08|17384.08|17384.08|17384.08|0
1632472630000|2021-09-24 08:37:10|17382.92|17382.92|17382.92|17382.92|17382.92|17382.92|17382.92|17382.92|0
1632472660000|2021-09-24 08:37:40|17381.28|17381.28|17380.57|17380.57|17381.48|17381.48|17380.57|17380.57|0
1632472740000|2021-09-24 08:39:00|17380.78|17380.78|17381.59|17381.59|17381.59|17381.59|17380.78|17380.78|0
1632472750000|2021-09-24 08:39:10|17384.33|17384.33|17384.33|17384.33|17384.33|17384.33|17384.33|17384.33|0
1632472760000|2021-09-24 08:39:20|17383.52|17383.52|17382.08|17382.08|17383.52|17383.52|17382.08|17382.08|0
1632472830000|2021-09-24 08:40:30|17383.2|17383.2|17383.2|17383.2|17383.2|17383.2|17383.2|17383.2|0
1632472850000|2021-09-24 08:40:50|17383.81|17383.81|17383.81|17383.81|17383.81|17383.81|17383.81|17383.81|0
1632472870000|2021-09-24 08:41:10|17384.31|17384.31|17383.81|17383.81|17384.31|17384.31|17383.32|17383.32|0
1632472890000|2021-09-24 08:41:30|17383.32|17383.32|17383.32|17383.32|17383.32|17383.32|17383.32|17383.32|0
1632472920000|2021-09-24 08:42:00|17386.18|17386.18|17386.18|17386.18|17386.18|17386.18|17386.18|17386.18|0
1632472960000|2021-09-24 08:42:40|17387.35|17387.35|17387.35|17387.35|17387.35|17387.35|17387.35|17387.35|0
1632473020000|2021-09-24 08:43:40|17386.94|17386.94|17386.94|17386.94|17386.94|17386.94|17386.94|17386.94|0
1632473030000|2021-09-24 08:43:50|17387.88|17387.88|17400.25|17400.25|17400.25|17400.25|17387.88|17387.88|0
1632473040000|2021-09-24 08:44:00|17401.19|17401.19|17400.25|17400.25|17401.19|17401.19|17400.25|17400.25|0
1632473060000|2021-09-24 08:44:20|17401.07|17401.07|17400.25|17400.25|17401.07|17401.07|17400.25|17400.25|0
1632473090000|2021-09-24 08:44:50|17399.84|17399.84|17399.84|17399.84|17399.84|17399.84|17399.84|17399.84|0
1632473100000|2021-09-24 08:45:00|17400.78|17400.78|17403.52|17403.52|17403.52|17403.52|17400.78|17400.78|0
1632473120000|2021-09-24 08:45:20|17401.79|17401.79|17389.22|17389.22|17401.79|17401.79|17389.22|17389.22|0
1632473140000|2021-09-24 08:45:40|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|17386.15|0
1632473150000|2021-09-24 08:45:50|17385.66|17385.66|17385.66|17385.66|17385.66|17385.66|17385.66|17385.66|0
1632473160000|2021-09-24 08:46:00|17384.49|17384.49|17384.49|17384.49|17384.49|17384.49|17384.49|17384.49|0
1632473170000|2021-09-24 08:46:10|17386.92|17386.92|17387.42|17387.42|17387.42|17387.42|17386.92|17386.92|0
1632473190000|2021-09-24 08:46:30|17385.98|17385.98|17385.98|17385.98|17385.98|17385.98|17385.98|17385.98|0
1632473260000|2021-09-24 08:47:40|17386.8|17386.8|17386.8|17386.8|17386.8|17386.8|17386.8|17386.8|0
1632473280000|2021-09-24 08:48:00|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|17391.1|0
1632473320000|2021-09-24 08:48:40|17389.69|17389.69|17390.5|17390.5|17390.5|17390.5|17389.69|17389.69|0
1632473370000|2021-09-24 08:49:30|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|17391.44|0
1632473380000|2021-09-24 08:49:40|17392.26|17392.26|17392.26|17392.26|17392.26|17392.26|17392.26|17392.26|0
1632473390000|2021-09-24 08:49:50|17391.35|17391.35|17391.35|17391.35|17391.35|17391.35|17391.35|17391.35|0
1632473420000|2021-09-24 08:50:20|17390.94|17390.94|17390.94|17390.94|17390.94|17390.94|17390.94|17390.94|0
1632473430000|2021-09-24 08:50:30|17392.93|17392.93|17392.93|17392.93|17392.93|17392.93|17392.93|17392.93|0
1632473440000|2021-09-24 08:50:40|17393.84|17393.84|17391.43|17391.43|17393.84|17393.84|17391.43|17391.43|0
1632473460000|2021-09-24 08:51:00|17392.86|17392.86|17400.05|17400.05|17400.05|17400.05|17392.86|17392.86|0
1632473470000|2021-09-24 08:51:10|17401.17|17401.17|17402.08|17402.08|17402.08|17402.08|17401.17|17401.17|0
1632473480000|2021-09-24 08:51:20|17402.64|17402.64|17402.64|17402.64|17402.64|17402.64|17402.64|17402.64|0
1632473490000|2021-09-24 08:51:30|17402.19|17402.19|17403.01|17403.01|17403.01|17403.01|17402.19|17402.19|0
1632473500000|2021-09-24 08:51:40|17407.35|17407.35|17409.07|17409.07|17409.07|17409.07|17407.35|17407.35|0
1632473520000|2021-09-24 08:52:00|17408.66|17408.66|17408.2|17408.2|17408.66|17408.66|17408.2|17408.2|0
1632473530000|2021-09-24 08:52:10|17407.38|17407.38|17407.38|17407.38|17407.38|17407.38|17407.38|17407.38|0
1632473540000|2021-09-24 08:52:20|17407.16|17407.16|17405.19|17405.19|17407.16|17407.16|17405.19|17405.19|0
1632473550000|2021-09-24 08:52:30|17404.19|17404.19|17404.19|17404.19|17404.19|17404.19|17404.19|17404.19|0
1632473560000|2021-09-24 08:52:40|17403.2|17403.2|17397.53|17397.53|17403.2|17403.2|17397.53|17397.53|0
1632473570000|2021-09-24 08:52:50|17395.54|17395.54|17395.62|17395.62|17395.62|17395.62|17393.64|17393.64|0
1632473580000|2021-09-24 08:53:00|17394.68|17394.68|17391.78|17391.78|17394.68|17394.68|17391.78|17391.78|0
1632473590000|2021-09-24 08:53:10|17392.25|17392.25|17392.72|17392.72|17392.72|17392.72|17391.78|17391.78|0
1632473620000|2021-09-24 08:53:40|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|0
1632473640000|2021-09-24 08:54:00|17392.72|17392.72|17386.88|17386.88|17392.72|17392.72|17386.88|17386.88|0
1632473650000|2021-09-24 08:54:10|17385.71|17385.71|17385.71|17385.71|17385.71|17385.71|17385.71|17385.71|0
1632473680000|2021-09-24 08:54:40|17386.21|17386.21|17384.33|17384.33|17386.21|17386.21|17384.33|17384.33|0
1632473690000|2021-09-24 08:54:50|17385.74|17385.74|17386.65|17386.65|17386.65|17386.65|17385.74|17385.74|0
1632473700000|2021-09-24 08:55:00|17387.53|17387.53|17385.43|17385.43|17387.53|17387.53|17385.43|17385.43|0
1632473750000|2021-09-24 08:55:50|17384.6|17384.6|17385.02|17385.02|17385.02|17385.02|17384.6|17384.6|0
1632473790000|2021-09-24 08:56:30|17385.43|17385.43|17385.43|17385.43|17385.43|17385.43|17385.43|17385.43|0
1632473800000|2021-09-24 08:56:40|17382.69|17382.69|17382.69|17382.69|17382.69|17382.69|17382.69|17382.69|0
1632473850000|2021-09-24 08:57:30|17384.51|17384.51|17384.51|17384.51|17384.51|17384.51|17384.51|17384.51|0
1632473870000|2021-09-24 08:57:50|17383.57|17383.57|17383.57|17383.57|17383.57|17383.57|17383.57|17383.57|0
1632473880000|2021-09-24 08:58:00|17382.66|17382.66|17382.66|17382.66|17382.66|17382.66|17382.66|17382.66|0
1632473890000|2021-09-24 08:58:10|17385.7|17385.7|17385.7|17385.7|17385.7|17385.7|17385.7|17385.7|0
1632473980000|2021-09-24 08:59:40|17389.39|17389.39|17390.82|17390.82|17390.82|17390.82|17389.39|17389.39|0
1632473990000|2021-09-24 08:59:50|17391.74|17391.74|17394.22|17394.22|17394.22|17394.22|17391.74|17391.74|0
1632474000000|2021-09-24 09:00:00|17396.45|17396.45|17396.71|17396.71|17396.71|17396.71|17395.89|17395.89|0
1632474020000|2021-09-24 09:00:20|17395.89|17395.89|17395.89|17395.89|17395.89|17395.89|17395.89|17395.89|0
1632474030000|2021-09-24 09:00:30|17394.9|17394.9|17395.31|17395.31|17395.31|17395.31|17394.9|17394.9|0
1632474040000|2021-09-24 09:00:40|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|0
1632474070000|2021-09-24 09:01:10|17392.31|17392.31|17393.01|17393.01|17393.01|17393.01|17392.31|17392.31|0
1632474090000|2021-09-24 09:01:30|17390.27|17390.27|17392.09|17392.09|17392.09|17392.09|17390.27|17390.27|0
1632474100000|2021-09-24 09:01:40|17393.01|17393.01|17394.12|17394.12|17394.12|17394.12|17393.01|17393.01|0
1632474110000|2021-09-24 09:01:50|17394.59|17394.59|17395.41|17395.41|17395.41|17395.41|17394.59|17394.59|0
1632474120000|2021-09-24 09:02:00|17395.97|17395.97|17395.97|17395.97|17395.97|17395.97|17395.97|17395.97|0
1632474140000|2021-09-24 09:02:20|17396.88|17396.88|17396.88|17396.88|17396.88|17396.88|17396.88|17396.88|0
1632474210000|2021-09-24 09:03:30|17396.06|17396.06|17396.06|17396.06|17396.06|17396.06|17396.06|17396.06|0
1632474220000|2021-09-24 09:03:40|17396.56|17396.56|17396.56|17396.56|17396.56|17396.56|17396.56|17396.56|0
1632474250000|2021-09-24 09:04:10|17398.19|17398.19|17395.2|17395.2|17398.19|17398.19|17395.2|17395.2|0
1632474260000|2021-09-24 09:04:20|17394.38|17394.38|17389.49|17389.49|17394.38|17394.38|17389.49|17389.49|0
1632474270000|2021-09-24 09:04:30|17388.49|17388.49|17385.59|17385.59|17388.49|17388.49|17385.59|17385.59|0
1632474280000|2021-09-24 09:04:40|17384.16|17384.16|17385.59|17385.59|17385.59|17385.59|17384.16|17384.16|0
1632474310000|2021-09-24 09:05:10|17386.51|17386.51|17386.51|17386.51|17386.51|17386.51|17386.51|17386.51|0
1632474320000|2021-09-24 09:05:20|17386.04|17386.04|17386.04|17386.04|17386.04|17386.04|17386.04|17386.04|0
1632474360000|2021-09-24 09:06:00|17386.85|17386.85|17385.94|17385.94|17386.85|17386.85|17385.94|17385.94|0
1632474370000|2021-09-24 09:06:10|17385.12|17385.12|17385.12|17385.12|17385.12|17385.12|17385.12|17385.12|0
1632474380000|2021-09-24 09:06:20|17384.65|17384.65|17383.24|17383.24|17384.65|17384.65|17383.24|17383.24|0
1632474410000|2021-09-24 09:06:50|17384.06|17384.06|17385.49|17385.49|17385.49|17385.49|17384.06|17384.06|0
1632474420000|2021-09-24 09:07:00|17384.38|17384.38|17384.38|17384.38|17384.38|17384.38|17384.38|17384.38|0
1632474430000|2021-09-24 09:07:10|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|17385.29|0
1632474440000|2021-09-24 09:07:20|17386.92|17386.92|17390.15|17390.15|17390.15|17390.15|17386.92|17386.92|0
1632474490000|2021-09-24 09:08:10|17389.23|17389.23|17392.1|17392.1|17392.1|17392.1|17389.23|17389.23|0
1632474510000|2021-09-24 09:08:30|17391.28|17391.28|17389.75|17389.75|17391.28|17391.28|17387.5|17387.5|0
1632474530000|2021-09-24 09:08:50|17390.91|17390.91|17392.08|17392.08|17392.08|17392.08|17390.91|17390.91|0
1632474540000|2021-09-24 09:09:00|17391.16|17391.16|17395.64|17395.64|17395.64|17395.64|17391.16|17391.16|0
1632474550000|2021-09-24 09:09:10|17394.82|17394.82|17394.82|17394.82|17394.82|17394.82|17394.82|17394.82|0
1632474560000|2021-09-24 09:09:20|17392.03|17392.03|17388.93|17388.93|17392.03|17392.03|17388.27|17388.27|0
1632474620000|2021-09-24 09:10:20|17387.82|17387.82|17387.21|17387.21|17388.38|17388.38|17387.21|17387.21|0
1632474630000|2021-09-24 09:10:30|17385.78|17385.78|17385.78|17385.78|17386.05|17386.05|17384.61|17384.61|0
1632474650000|2021-09-24 09:10:50|17385.57|17385.57|17388.22|17388.22|17388.22|17388.22|17384.96|17384.96|0
1632474670000|2021-09-24 09:11:10|17387.75|17387.75|17387.75|17387.75|17387.75|17387.75|17387.75|17387.75|0
1632474690000|2021-09-24 09:11:30|17386.93|17386.93|17386.93|17386.93|17386.93|17386.93|17386.93|17386.93|0
1632474730000|2021-09-24 09:12:10|17386.32|17386.32|17386.32|17386.32|17386.32|17386.32|17386.32|17386.32|0
1632474740000|2021-09-24 09:12:20|17386.81|17386.81|17388.3|17388.3|17388.3|17388.3|17386.81|17386.81|0
1632474750000|2021-09-24 09:12:30|17387.48|17387.48|17378.16|17378.16|17387.48|17387.48|17378.16|17378.16|0
1632474760000|2021-09-24 09:12:40|17379.08|17379.08|17379.08|17379.08|17379.08|17379.08|17379.08|17379.08|0
1632474780000|2021-09-24 09:13:00|17376.83|17376.83|17376.83|17376.83|17376.83|17376.83|17376.83|17376.83|0
1632474830000|2021-09-24 09:13:50|17378.26|17378.26|17377.05|17377.05|17378.26|17378.26|17376.85|17376.85|0
1632474870000|2021-09-24 09:14:30|17375.62|17375.62|17375.62|17375.62|17375.62|17375.62|17375.62|17375.62|0
1632474890000|2021-09-24 09:14:50|17374.7|17374.7|17374.7|17374.7|17374.7|17374.7|17374.7|17374.7|0
1632474910000|2021-09-24 09:15:10|17371.86|17371.86|17371.86|17371.86|17371.86|17371.86|17371.86|17371.86|0
1632474950000|2021-09-24 09:15:50|17371.04|17371.04|17366.67|17366.67|17371.04|17371.04|17366.67|17366.67|0
1632474970000|2021-09-24 09:16:10|17365.23|17365.23|17365.23|17365.23|17365.23|17365.23|17365.23|17365.23|0
1632474990000|2021-09-24 09:16:30|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|0
1632475000000|2021-09-24 09:16:40|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|17363.08|0
1632475010000|2021-09-24 09:16:50|17363.49|17363.49|17363.49|17363.49|17363.49|17363.49|17363.49|17363.49|0
1632475070000|2021-09-24 09:17:50|17364.4|17364.4|17365.52|17365.52|17365.52|17365.52|17363.58|17363.58|0
1632475100000|2021-09-24 09:18:20|17367.85|17367.85|17371.58|17371.58|17371.58|17371.58|17366.73|17366.73|0
1632475110000|2021-09-24 09:18:30|17373.25|17373.25|17373.25|17373.25|17373.25|17373.25|17373.25|17373.25|0
1632475140000|2021-09-24 09:19:00|17370.92|17370.92|17371.39|17371.39|17371.39|17371.39|17370.92|17370.92|0
1632475160000|2021-09-24 09:19:20|17370.57|17370.57|17370.57|17370.57|17370.57|17370.57|17370.57|17370.57|0
1632475180000|2021-09-24 09:19:40|17369.66|17369.66|17369.66|17369.66|17369.66|17369.66|17369.66|17369.66|0
1632475200000|2021-09-24 09:20:00|17370.28|17370.28|17370.72|17370.72|17371.19|17371.19|17370.28|17370.28|0
1632475220000|2021-09-24 09:20:20|17372.15|17372.15|17373.95|17373.95|17373.95|17373.95|17372.15|17372.15|0
1632475230000|2021-09-24 09:20:30|17373.74|17373.74|17373.74|17373.74|17373.74|17373.74|17373.74|17373.74|0
1632475270000|2021-09-24 09:21:10|17374.73|17374.73|17375.23|17375.23|17375.23|17375.23|17374.73|17374.73|0
1632475280000|2021-09-24 09:21:20|17375.73|17375.73|17375.73|17375.73|17375.73|17375.73|17375.73|17375.73|0
1632475310000|2021-09-24 09:21:50|17375.28|17375.28|17375.06|17375.06|17375.28|17375.28|17375.06|17375.06|0
1632475330000|2021-09-24 09:22:10|17375.97|17375.97|17375.97|17375.97|17375.97|17375.97|17375.97|17375.97|0
1632475380000|2021-09-24 09:23:00|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|17375.06|0
1632475410000|2021-09-24 09:23:30|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|17377.11|0
1632475420000|2021-09-24 09:23:40|17377.58|17377.58|17378.5|17378.5|17378.5|17378.5|17377.58|17377.58|0
1632475470000|2021-09-24 09:24:30|17380.83|17380.83|17381.3|17381.3|17381.3|17381.3|17380.83|17380.83|0
1632475480000|2021-09-24 09:24:40|17382.21|17382.21|17385.03|17385.03|17385.03|17385.03|17382.21|17382.21|0
1632475490000|2021-09-24 09:24:50|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|0
1632475520000|2021-09-24 09:25:20|17382.18|17382.18|17384.63|17384.63|17384.63|17384.63|17382.18|17382.18|0
1632475530000|2021-09-24 09:25:30|17385.55|17385.55|17386.46|17386.46|17386.46|17386.46|17385.55|17385.55|0
1632475560000|2021-09-24 09:26:00|17386.96|17386.96|17388.57|17388.57|17388.57|17388.57|17386.96|17386.96|0
1632475600000|2021-09-24 09:26:40|17389.01|17389.01|17391.12|17391.12|17391.12|17391.12|17389.01|17389.01|0
1632475610000|2021-09-24 09:26:50|17392.03|17392.03|17392.03|17392.03|17392.03|17392.03|17392.03|17392.03|0
1632475620000|2021-09-24 09:27:00|17393.44|17393.44|17393.44|17393.44|17393.44|17393.44|17393.44|17393.44|0
1632475640000|2021-09-24 09:27:20|17392.97|17392.97|17392.97|17392.97|17392.97|17392.97|17392.97|17392.97|0
1632475650000|2021-09-24 09:27:30|17393.44|17393.44|17391.81|17391.81|17393.44|17393.44|17391.81|17391.81|0
1632475680000|2021-09-24 09:28:00|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|17393.29|0
1632475700000|2021-09-24 09:28:20|17392.03|17392.03|17391.53|17391.53|17392.03|17392.03|17391.53|17391.53|0
1632475710000|2021-09-24 09:28:30|17390.1|17390.1|17385.31|17385.31|17390.1|17390.1|17385.31|17385.31|0
1632475730000|2021-09-24 09:28:50|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|17384.5|0
1632475760000|2021-09-24 09:29:20|17386.98|17386.98|17388.61|17388.61|17388.61|17388.61|17386.98|17386.98|0
1632475770000|2021-09-24 09:29:30|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|0
1632475800000|2021-09-24 09:30:00|17385.55|17385.55|17383.29|17383.29|17385.55|17385.55|17383.1|17383.1|0
1632475810000|2021-09-24 09:30:10|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|0
1632475820000|2021-09-24 09:30:20|17382.47|17382.47|17376.76|17376.76|17382.47|17382.47|17376.76|17376.76|0
1632475830000|2021-09-24 09:30:30|17376.29|17376.29|17373.71|17373.71|17376.29|17376.29|17373.71|17373.71|0
1632475840000|2021-09-24 09:30:40|17372.07|17372.07|17371.16|17371.16|17372.07|17372.07|17371.16|17371.16|0
1632475850000|2021-09-24 09:30:50|17371.63|17371.63|17371.63|17371.63|17371.63|17371.63|17371.63|17371.63|0
1632475890000|2021-09-24 09:31:30|17370.81|17370.81|17370.81|17370.81|17370.81|17370.81|17370.81|17370.81|0
1632475900000|2021-09-24 09:31:40|17371.63|17371.63|17371.63|17371.63|17371.63|17371.63|17371.63|17371.63|0
1632475920000|2021-09-24 09:32:00|17373.06|17373.06|17374.5|17374.5|17374.5|17374.5|17373.06|17373.06|0
1632475930000|2021-09-24 09:32:10|17372.67|17372.67|17371.24|17371.24|17373.08|17373.08|17371.24|17371.24|0
1632475940000|2021-09-24 09:32:20|17371.46|17371.46|17368.98|17368.98|17371.46|17371.46|17368.98|17368.98|0
1632475950000|2021-09-24 09:32:30|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|0
1632475970000|2021-09-24 09:32:50|17367.52|17367.52|17368.01|17368.01|17368.01|17368.01|17367.52|17367.52|0
1632476000000|2021-09-24 09:33:20|17368.48|17368.48|17367.76|17367.76|17368.48|17368.48|17366.85|17366.85|0
1632476020000|2021-09-24 09:33:40|17370.21|17370.21|17370.21|17370.21|17370.21|17370.21|17370.21|17370.21|0
1632476030000|2021-09-24 09:33:50|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|17372.04|0
1632476070000|2021-09-24 09:34:30|17373.53|17373.53|17373.53|17373.53|17373.53|17373.53|17373.53|17373.53|0
1632476080000|2021-09-24 09:34:40|17375.16|17375.16|17377.24|17377.24|17377.24|17377.24|17375.16|17375.16|0
1632476100000|2021-09-24 09:35:00|17376.25|17376.25|17382.43|17382.43|17382.43|17382.43|17376.25|17376.25|0
1632476160000|2021-09-24 09:36:00|17381|17381|17378.62|17378.62|17381|17381|17378.62|17378.62|0
1632476170000|2021-09-24 09:36:10|17376.99|17376.99|17376.17|17376.17|17376.99|17376.99|17376.17|17376.17|0
1632476230000|2021-09-24 09:37:10|17376.67|17376.67|17376.67|17376.67|17376.67|17376.67|17376.67|17376.67|0
1632476240000|2021-09-24 09:37:20|17377.23|17377.23|17377.78|17377.78|17377.78|17377.78|17377.23|17377.23|0
1632476280000|2021-09-24 09:38:00|17376.87|17376.87|17379.73|17379.73|17379.73|17379.73|17376.87|17376.87|0
1632476290000|2021-09-24 09:38:10|17381.17|17381.17|17380.35|17380.35|17381.17|17381.17|17380.35|17380.35|0
1632476360000|2021-09-24 09:39:20|17381.17|17381.17|17381.17|17381.17|17381.17|17381.17|17381.17|17381.17|0
1632476370000|2021-09-24 09:39:30|17381.58|17381.58|17384.89|17384.89|17386.33|17386.33|17381.58|17381.58|0
1632476380000|2021-09-24 09:39:40|17383.46|17383.46|17383.46|17383.46|17383.46|17383.46|17383.46|17383.46|0
1632476410000|2021-09-24 09:40:10|17382.96|17382.96|17382.96|17382.96|17382.96|17382.96|17382.96|17382.96|0
1632476420000|2021-09-24 09:40:20|17384.79|17384.79|17384.79|17384.79|17384.79|17384.79|17384.79|17384.79|0
1632476430000|2021-09-24 09:40:30|17383.12|17383.12|17379.05|17379.05|17383.12|17383.12|17379.05|17379.05|0
1632476440000|2021-09-24 09:40:40|17377.17|17377.17|17377.17|17377.17|17377.17|17377.17|17377.17|17377.17|0
1632476450000|2021-09-24 09:40:50|17376.96|17376.96|17376.96|17376.96|17376.96|17376.96|17376.96|17376.96|0
1632476460000|2021-09-24 09:41:00|17377.46|17377.46|17377.46|17377.46|17377.46|17377.46|17377.46|17377.46|0
1632476470000|2021-09-24 09:41:10|17376.03|17376.03|17375.55|17375.55|17376.03|17376.03|17375.55|17375.55|0
1632476480000|2021-09-24 09:41:20|17376.05|17376.05|17376.05|17376.05|17376.05|17376.05|17376.05|17376.05|0
1632476490000|2021-09-24 09:41:30|17375.23|17375.23|17374.32|17374.32|17375.23|17375.23|17374.32|17374.32|0
1632476520000|2021-09-24 09:42:00|17373.41|17373.41|17370.69|17370.69|17373.41|17373.41|17370.69|17370.69|0
1632476530000|2021-09-24 09:42:10|17369.77|17369.77|17369.77|17369.77|17369.77|17369.77|17369.77|17369.77|0
1632476560000|2021-09-24 09:42:40|17370.59|17370.59|17370.59|17370.59|17370.59|17370.59|17370.59|17370.59|0
1632476570000|2021-09-24 09:42:50|17372.02|17372.02|17372.02|17372.02|17372.02|17372.02|17372.02|17372.02|0
1632476610000|2021-09-24 09:43:30|17373.75|17373.75|17373.75|17373.75|17373.75|17373.75|17373.75|17373.75|0
1632476640000|2021-09-24 09:44:00|17374.67|17374.67|17374.67|17374.67|17374.67|17374.67|17374.67|17374.67|0
1632476650000|2021-09-24 09:44:10|17375.14|17375.14|17375.14|17375.14|17375.14|17375.14|17375.14|17375.14|0
1632476700000|2021-09-24 09:45:00|17374.67|17374.67|17374.67|17374.67|17374.67|17374.67|17374.67|17374.67|0
1632476740000|2021-09-24 09:45:40|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|17375.83|0
1632476780000|2021-09-24 09:46:20|17375.36|17375.36|17372.94|17372.94|17375.36|17375.36|17372.94|17372.94|0
1632476820000|2021-09-24 09:47:00|17370.2|17370.2|17370.2|17370.2|17370.2|17370.2|17370.2|17370.2|0
1632476830000|2021-09-24 09:47:10|17369.38|17369.38|17368.56|17368.56|17369.38|17369.38|17368.56|17368.56|0
1632476860000|2021-09-24 09:47:40|17369.38|17369.38|17371.21|17371.21|17371.21|17371.21|17369.38|17369.38|0
1632476870000|2021-09-24 09:47:50|17370.65|17370.65|17370.65|17370.65|17370.65|17370.65|17370.65|17370.65|0
1632476880000|2021-09-24 09:48:00|17371.12|17371.12|17371.12|17371.12|17371.12|17371.12|17371.12|17371.12|0
1632476890000|2021-09-24 09:48:10|17370.65|17370.65|17370.65|17370.65|17370.65|17370.65|17370.65|17370.65|0
1632476920000|2021-09-24 09:48:40|17368.82|17368.82|17368.82|17368.82|17368.82|17368.82|17368.82|17368.82|0
1632476930000|2021-09-24 09:48:50|17368|17368|17365.86|17365.86|17368|17368|17365.86|17365.86|0
1632476940000|2021-09-24 09:49:00|17364.43|17364.43|17363|17363|17364.43|17364.43|17363|17363|0
1632476990000|2021-09-24 09:49:50|17363.41|17363.41|17363.82|17363.82|17363.82|17363.82|17363.41|17363.41|0
1632477010000|2021-09-24 09:50:10|17361.37|17361.37|17358.63|17358.63|17361.37|17361.37|17358.63|17358.63|0
1632477020000|2021-09-24 09:50:20|17360.06|17360.06|17362.31|17362.31|17362.31|17362.31|17360.06|17360.06|0
1632477030000|2021-09-24 09:50:30|17363.74|17363.74|17363.74|17363.74|17363.74|17363.74|17363.74|17363.74|0
1632477050000|2021-09-24 09:50:50|17367.3|17367.3|17364.48|17364.48|17367.3|17367.3|17364.48|17364.48|0
1632477060000|2021-09-24 09:51:00|17362.65|17362.65|17361.83|17361.83|17362.65|17362.65|17361.83|17361.83|0
1632477150000|2021-09-24 09:52:30|17358.97|17358.97|17357.34|17357.34|17358.97|17358.97|17357.34|17357.34|0
1632477220000|2021-09-24 09:53:40|17356.34|17356.34|17356.34|17356.34|17356.34|17356.34|17356.34|17356.34|0
1632477240000|2021-09-24 09:54:00|17355.4|17355.4|17353.77|17353.77|17355.4|17355.4|17353.77|17353.77|0
1632477250000|2021-09-24 09:54:10|17352.88|17352.88|17352.88|17352.88|17352.88|17352.88|17352.88|17352.88|0
1632477290000|2021-09-24 09:54:50|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|17353.69|0
1632477320000|2021-09-24 09:55:20|17354.61|17354.61|17355.42|17355.42|17356.04|17356.04|17354.61|17354.61|0
1632477360000|2021-09-24 09:56:00|17356.36|17356.36|17356.36|17356.36|17356.36|17356.36|17356.36|17356.36|0
1632477370000|2021-09-24 09:56:10|17356.86|17356.86|17356.86|17356.86|17356.86|17356.86|17356.86|17356.86|0
1632477380000|2021-09-24 09:56:20|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|17355.95|0
1632477400000|2021-09-24 09:56:40|17355.13|17355.13|17353.32|17353.32|17355.13|17355.13|17353.32|17353.32|0
1632477410000|2021-09-24 09:56:50|17347.81|17347.81|17348.28|17348.28|17350.15|17350.15|17344.66|17344.66|0
1632477440000|2021-09-24 09:57:20|17347.11|17347.11|17349.02|17349.02|17349.02|17349.02|17347.11|17347.11|0
1632477460000|2021-09-24 09:57:40|17349.93|17349.93|17349.93|17349.93|17349.93|17349.93|17349.93|17349.93|0
1632477490000|2021-09-24 09:58:10|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|0
1632477500000|2021-09-24 09:58:20|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|0
1632477540000|2021-09-24 09:59:00|17353.78|17353.78|17352.67|17352.67|17353.78|17353.78|17352.67|17352.67|0
1632477580000|2021-09-24 09:59:40|17355.12|17355.12|17353.71|17353.71|17355.12|17355.12|17353.71|17353.71|0
1632477600000|2021-09-24 10:00:00|17354.82|17354.82|17354.82|17354.82|17354.82|17354.82|17354.82|17354.82|0
1632477610000|2021-09-24 10:00:10|17355.76|17355.76|17367.99|17367.99|17367.99|17367.99|17355.76|17355.76|0
1632477620000|2021-09-24 10:00:20|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|0
1632477630000|2021-09-24 10:00:30|17367.99|17367.99|17367.99|17367.99|17367.99|17367.99|17367.99|17367.99|0
1632477650000|2021-09-24 10:00:50|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|0
1632477670000|2021-09-24 10:01:10|17368.25|17368.25|17366|17366|17368.25|17368.25|17366|17366|0
1632477680000|2021-09-24 10:01:20|17365|17365|17364.53|17364.53|17365|17365|17364.53|17364.53|0
1632477700000|2021-09-24 10:01:40|17364.98|17364.98|17364.98|17364.98|17364.98|17364.98|17364.98|17364.98|0
1632477710000|2021-09-24 10:01:50|17365.8|17365.8|17365.8|17365.8|17365.8|17365.8|17365.8|17365.8|0
1632477720000|2021-09-24 10:02:00|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|0
1632477750000|2021-09-24 10:02:30|17364.91|17364.91|17364.91|17364.91|17364.91|17364.91|17364.91|17364.91|0
1632477800000|2021-09-24 10:03:20|17366.5|17366.5|17366.5|17366.5|17367.32|17367.32|17366.5|17366.5|0
1632477840000|2021-09-24 10:04:00|17367.99|17367.99|17367.15|17367.15|17368.98|17368.98|17367.15|17367.15|0
1632477850000|2021-09-24 10:04:10|17368.07|17368.07|17368.92|17368.92|17369.48|17369.48|17368.07|17368.07|0
1632477880000|2021-09-24 10:04:40|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|0
1632477890000|2021-09-24 10:04:50|17367.37|17367.37|17367.37|17367.37|17367.37|17367.37|17367.37|17367.37|0
1632477910000|2021-09-24 10:05:10|17366.81|17366.81|17364.59|17364.59|17366.81|17366.81|17364.59|17364.59|0
1632477940000|2021-09-24 10:05:40|17365.41|17365.41|17365.41|17365.41|17365.41|17365.41|17365.41|17365.41|0
1632477960000|2021-09-24 10:06:00|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|0
1632477990000|2021-09-24 10:06:30|17367.95|17367.95|17367.48|17367.48|17367.95|17367.95|17367.48|17367.48|0
1632478000000|2021-09-24 10:06:40|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|17367.93|0
1632478010000|2021-09-24 10:06:50|17367.11|17367.11|17366.3|17366.3|17367.11|17367.11|17366.3|17366.3|0
1632478020000|2021-09-24 10:07:00|17369.06|17369.06|17369.06|17369.06|17369.06|17369.06|17369.06|17369.06|0
1632478030000|2021-09-24 10:07:10|17371.92|17371.92|17372.54|17372.54|17372.54|17372.54|17371.92|17371.92|0
1632478080000|2021-09-24 10:08:00|17373.03|17373.03|17373.03|17373.03|17373.03|17373.03|17373.03|17373.03|0
1632478100000|2021-09-24 10:08:20|17375.82|17375.82|17375.82|17375.82|17375.82|17375.82|17375.82|17375.82|0
1632478130000|2021-09-24 10:08:50|17374.39|17374.39|17374.39|17374.39|17374.39|17374.39|17374.39|17374.39|0
1632478150000|2021-09-24 10:09:10|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|17373.22|0
1632478210000|2021-09-24 10:10:10|17376.49|17376.49|17376.96|17376.96|17376.96|17376.96|17376.49|17376.49|0
1632478230000|2021-09-24 10:10:30|17377.77|17377.77|17378.59|17378.59|17378.59|17378.59|17377.77|17377.77|0
1632478250000|2021-09-24 10:10:50|17381.33|17381.33|17381.33|17381.33|17383.16|17383.16|17381.33|17381.33|0
1632478300000|2021-09-24 10:11:40|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|0
1632478320000|2021-09-24 10:12:00|17379.49|17379.49|17379.49|17379.49|17379.49|17379.49|17379.49|17379.49|0
1632478400000|2021-09-24 10:13:20|17382.36|17382.36|17384.84|17384.84|17384.84|17384.84|17382.36|17382.36|0
1632478410000|2021-09-24 10:13:30|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|17385.34|0
1632478420000|2021-09-24 10:13:40|17382.86|17382.86|17382.86|17382.86|17382.86|17382.86|17382.86|17382.86|0
1632478450000|2021-09-24 10:14:10|17385.18|17385.18|17385.18|17385.18|17385.18|17385.18|17385.18|17385.18|0
1632478460000|2021-09-24 10:14:20|17383.7|17383.7|17375.52|17375.52|17383.7|17383.7|17375.52|17375.52|0
1632478470000|2021-09-24 10:14:30|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|0
1632478480000|2021-09-24 10:14:40|17371.47|17371.47|17372.42|17372.42|17372.42|17372.42|17371.47|17371.47|0
1632478490000|2021-09-24 10:14:50|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|17372.91|0
1632478500000|2021-09-24 10:15:00|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|0
1632478520000|2021-09-24 10:15:20|17370.27|17370.27|17371.35|17371.35|17371.55|17371.55|17370.27|17370.27|0
1632478530000|2021-09-24 10:15:30|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|17373.16|0
1632478550000|2021-09-24 10:15:50|17374.98|17374.98|17374.98|17374.98|17374.98|17374.98|17374.98|17374.98|0
1632478610000|2021-09-24 10:16:50|17376.81|17376.81|17376.81|17376.81|17376.81|17376.81|17376.81|17376.81|0
1632478620000|2021-09-24 10:17:00|17375.9|17375.9|17375.9|17375.9|17375.9|17375.9|17375.9|17375.9|0
1632478650000|2021-09-24 10:17:30|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|0
1632478670000|2021-09-24 10:17:50|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|17379.7|0
1632478680000|2021-09-24 10:18:00|17380.26|17380.26|17379.39|17379.39|17380.82|17380.82|17379.39|17379.39|0
1632478690000|2021-09-24 10:18:10|17378.44|17378.44|17378.44|17378.44|17378.44|17378.44|17378.44|17378.44|0
1632478710000|2021-09-24 10:18:30|17377.01|17377.01|17372.26|17372.26|17377.01|17377.01|17372.26|17372.26|0
1632478720000|2021-09-24 10:18:40|17371.32|17371.32|17371.32|17371.32|17371.32|17371.32|17371.32|17371.32|0
1632478730000|2021-09-24 10:18:50|17371.73|17371.73|17371.73|17371.73|17371.73|17371.73|17371.73|17371.73|0
1632478760000|2021-09-24 10:19:20|17369.4|17369.4|17367.9|17367.9|17369.4|17369.4|17367.9|17367.9|0
1632478770000|2021-09-24 10:19:30|17366.74|17366.74|17365.62|17365.62|17366.74|17366.74|17365.62|17365.62|0
1632478780000|2021-09-24 10:19:40|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|0
1632478790000|2021-09-24 10:19:50|17361.71|17361.71|17360.14|17360.14|17361.71|17361.71|17359.22|17359.22|0
1632478800000|2021-09-24 10:20:00|17359.32|17359.32|17361.87|17361.87|17361.87|17361.87|17358.5|17358.5|0
1632478830000|2021-09-24 10:20:30|17361.05|17361.05|17361.05|17361.05|17361.05|17361.05|17361.05|17361.05|0
1632478900000|2021-09-24 10:21:40|17361.87|17361.87|17361.87|17361.87|17361.87|17361.87|17361.87|17361.87|0
1632478920000|2021-09-24 10:22:00|17360.04|17360.04|17360.04|17360.04|17360.04|17360.04|17360.04|17360.04|0
1632478930000|2021-09-24 10:22:10|17360.98|17360.98|17360.98|17360.98|17360.98|17360.98|17360.98|17360.98|0
1632478950000|2021-09-24 10:22:30|17359.49|17359.49|17359.49|17359.49|17359.49|17359.49|17359.49|17359.49|0
1632478960000|2021-09-24 10:22:40|17359.96|17359.96|17358.97|17358.97|17359.96|17359.96|17358.97|17358.97|0
1632478970000|2021-09-24 10:22:50|17360.38|17360.38|17363.54|17363.54|17363.54|17363.54|17360.38|17360.38|0
1632478980000|2021-09-24 10:23:00|17364.54|17364.54|17364.04|17364.04|17364.54|17364.54|17364.04|17364.04|0
1632478990000|2021-09-24 10:23:10|17364.6|17364.6|17364.6|17364.6|17364.6|17364.6|17364.6|17364.6|0
1632479010000|2021-09-24 10:23:30|17364.19|17364.19|17364.19|17364.19|17364.19|17364.19|17364.19|17364.19|0
1632479030000|2021-09-24 10:23:50|17365.13|17365.13|17367.48|17367.48|17367.48|17367.48|17365.13|17365.13|0
1632479040000|2021-09-24 10:24:00|17368.04|17368.04|17370.91|17370.91|17371.38|17371.38|17368.04|17368.04|0
1632479050000|2021-09-24 10:24:10|17369.5|17369.5|17369.5|17369.5|17369.5|17369.5|17369.5|17369.5|0
1632479060000|2021-09-24 10:24:20|17369.97|17369.97|17370.44|17370.44|17370.44|17370.44|17369.97|17369.97|0
1632479090000|2021-09-24 10:24:50|17373.3|17373.3|17368.35|17368.35|17376.77|17376.77|17368.35|17368.35|0
1632479100000|2021-09-24 10:25:00|17367.53|17367.53|17367.45|17367.45|17367.53|17367.53|17364.72|17364.72|0
1632479120000|2021-09-24 10:25:20|17366.63|17366.63|17366.63|17366.63|17366.63|17366.63|17366.63|17366.63|0
1632479130000|2021-09-24 10:25:30|17369.18|17369.18|17372.86|17372.86|17373.78|17373.78|17369.18|17369.18|0
1632479160000|2021-09-24 10:26:00|17371.43|17371.43|17371.43|17371.43|17371.43|17371.43|17371.43|17371.43|0
1632479190000|2021-09-24 10:26:30|17370.61|17370.61|17370.61|17370.61|17370.61|17370.61|17370.61|17370.61|0
1632479200000|2021-09-24 10:26:40|17369.7|17369.7|17367.45|17367.45|17369.7|17369.7|17367.45|17367.45|0
1632479210000|2021-09-24 10:26:50|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|0
1632479270000|2021-09-24 10:27:50|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|0
1632479430000|2021-09-24 10:30:30|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|0
1632479530000|2021-09-24 10:32:10|17371.95|17371.95|17370.52|17370.52|17371.95|17371.95|17370.52|17370.52|0
1632479550000|2021-09-24 10:32:30|17369.6|17369.6|17366.52|17366.52|17369.6|17369.6|17365.03|17365.03|0
1632479570000|2021-09-24 10:32:50|17365.7|17365.7|17364.59|17364.59|17365.7|17365.7|17364.59|17364.59|0
1632479600000|2021-09-24 10:33:20|17365.5|17365.5|17366.87|17366.87|17366.87|17366.87|17365.5|17365.5|0
1632479610000|2021-09-24 10:33:30|17366.32|17366.32|17366.87|17366.87|17366.87|17366.87|17366.32|17366.32|0
1632479640000|2021-09-24 10:34:00|17366.32|17366.32|17365.17|17365.17|17366.32|17366.32|17363.18|17363.18|0
1632479660000|2021-09-24 10:34:20|17366.28|17366.28|17366.28|17366.28|17366.28|17366.28|17366.28|17366.28|0
1632479680000|2021-09-24 10:34:40|17367.2|17367.2|17368.57|17368.57|17368.57|17368.57|17367.2|17367.2|0
1632479700000|2021-09-24 10:35:00|17369.48|17369.48|17369.48|17369.48|17369.48|17369.48|17369.48|17369.48|0
1632479720000|2021-09-24 10:35:20|17368.54|17368.54|17363.71|17363.71|17368.54|17368.54|17363.71|17363.71|0
1632479740000|2021-09-24 10:35:40|17362.77|17362.77|17363.89|17363.89|17363.89|17363.89|17362.77|17362.77|0
1632479760000|2021-09-24 10:36:00|17362.32|17362.32|17361.18|17361.18|17362.32|17362.32|17361.18|17361.18|0
1632479870000|2021-09-24 10:37:50|17360.97|17360.97|17360.97|17360.97|17360.97|17360.97|17360.97|17360.97|0
1632479890000|2021-09-24 10:38:10|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1632479900000|2021-09-24 10:38:20|17361.58|17361.58|17362.86|17362.86|17362.86|17362.86|17361.58|17361.58|0
1632479930000|2021-09-24 10:38:50|17362.31|17362.31|17362.31|17362.31|17362.31|17362.31|17362.31|17362.31|0
1632479950000|2021-09-24 10:39:10|17361.39|17361.39|17358.84|17358.84|17361.39|17361.39|17358.84|17358.84|0
1632479970000|2021-09-24 10:39:30|17358.37|17358.37|17358.37|17358.37|17358.37|17358.37|17358.37|17358.37|0
1632479990000|2021-09-24 10:39:50|17357.9|17357.9|17356.91|17356.91|17357.9|17357.9|17356.91|17356.91|0
1632480010000|2021-09-24 10:40:10|17354.36|17354.36|17354.83|17354.83|17354.83|17354.83|17353.42|17353.42|0
1632480030000|2021-09-24 10:40:30|17353.67|17353.67|17353.67|17353.67|17353.67|17353.67|17353.67|17353.67|0
1632480040000|2021-09-24 10:40:40|17356|17356|17356|17356|17356|17356|17356|17356|0
1632480050000|2021-09-24 10:40:50|17356.82|17356.82|17356.82|17356.82|17356.82|17356.82|17356.82|17356.82|0
1632480060000|2021-09-24 10:41:00|17357.76|17357.76|17357.76|17357.76|17357.76|17357.76|17357.76|17357.76|0
1632480120000|2021-09-24 10:42:00|17358.23|17358.23|17358.23|17358.23|17358.23|17358.23|17358.23|17358.23|0
1632480140000|2021-09-24 10:42:20|17360.05|17360.05|17361.67|17361.67|17361.67|17361.67|17360.05|17360.05|0
1632480150000|2021-09-24 10:42:30|17361.87|17361.87|17364.62|17364.62|17364.62|17364.62|17361.87|17361.87|0
1632480160000|2021-09-24 10:42:40|17365.09|17365.09|17365.3|17365.3|17365.3|17365.3|17365.09|17365.09|0
1632480190000|2021-09-24 10:43:10|17369.59|17369.59|17369.59|17369.59|17369.59|17369.59|17369.59|17369.59|0
1632480210000|2021-09-24 10:43:30|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|17370.15|0
1632480230000|2021-09-24 10:43:50|17372.6|17372.6|17371.08|17371.08|17372.6|17372.6|17371.08|17371.08|0
1632480240000|2021-09-24 10:44:00|17368.36|17368.36|17368.15|17368.15|17368.36|17368.36|17368.15|17368.15|0
1632480410000|2021-09-24 10:46:50|17368.6|17368.6|17368.6|17368.6|17368.6|17368.6|17368.6|17368.6|0
1632480430000|2021-09-24 10:47:10|17369.09|17369.09|17369.56|17369.56|17369.56|17369.56|17369.09|17369.09|0
1632480440000|2021-09-24 10:47:20|17370.38|17370.38|17371.37|17371.37|17371.37|17371.37|17370.38|17370.38|0
1632480460000|2021-09-24 10:47:40|17372.29|17372.29|17370.61|17370.61|17372.29|17372.29|17370.06|17370.06|0
1632480490000|2021-09-24 10:48:10|17369.8|17369.8|17368.8|17368.8|17369.8|17369.8|17368.8|17368.8|0
1632480500000|2021-09-24 10:48:20|17367.64|17367.64|17366.41|17366.41|17367.64|17367.64|17366.21|17366.21|0
1632480510000|2021-09-24 10:48:30|17364.74|17364.74|17364.74|17364.74|17364.74|17364.74|17364.74|17364.74|0
1632480540000|2021-09-24 10:49:00|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|17364.24|0
1632480550000|2021-09-24 10:49:10|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|17362.81|0
1632480570000|2021-09-24 10:49:30|17364.24|17364.24|17367.09|17367.09|17367.09|17367.09|17364.24|17364.24|0
1632480580000|2021-09-24 10:49:40|17367.91|17367.91|17370.22|17370.22|17370.22|17370.22|17367.91|17367.91|0
1632480590000|2021-09-24 10:49:50|17369.81|17369.81|17370.72|17370.72|17370.72|17370.72|17369.81|17369.81|0
1632480600000|2021-09-24 10:50:00|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|0
1632480610000|2021-09-24 10:50:10|17372.65|17372.65|17372.65|17372.65|17372.65|17372.65|17372.65|17372.65|0
1632480640000|2021-09-24 10:50:40|17372.87|17372.87|17372.65|17372.65|17372.87|17372.87|17372.65|17372.65|0
1632480740000|2021-09-24 10:52:20|17371.16|17371.16|17368.26|17368.26|17372.59|17372.59|17368.26|17368.26|0
1632480750000|2021-09-24 10:52:30|17367.76|17367.76|17368.43|17368.43|17368.43|17368.43|17367.76|17367.76|0
1632480810000|2021-09-24 10:53:30|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|17367.32|0
1632480870000|2021-09-24 10:54:30|17367.79|17367.79|17367.79|17367.79|17367.79|17367.79|17367.79|17367.79|0
1632480880000|2021-09-24 10:54:40|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|17366.97|0
1632480890000|2021-09-24 10:54:50|17367.44|17367.44|17367.44|17367.44|17367.44|17367.44|17367.44|17367.44|0
1632480930000|2021-09-24 10:55:30|17360.11|17360.11|17359.2|17359.2|17360.11|17360.11|17359.2|17359.2|0
1632480940000|2021-09-24 10:55:40|17358.79|17358.79|17358.79|17358.79|17358.79|17358.79|17358.79|17358.79|0
1632480950000|2021-09-24 10:55:50|17359.61|17359.61|17359.61|17359.61|17359.61|17359.61|17359.61|17359.61|0
1632481000000|2021-09-24 10:56:40|17360.08|17360.08|17360.08|17360.08|17360.55|17360.55|17360.08|17360.08|0
1632481020000|2021-09-24 10:57:00|17363.57|17363.57|17365.32|17365.32|17365.32|17365.32|17363.57|17363.57|0
1632481030000|2021-09-24 10:57:10|17365.74|17365.74|17365.94|17365.94|17365.94|17365.94|17365.74|17365.74|0
1632481040000|2021-09-24 10:57:20|17365.53|17365.53|17365.53|17365.53|17365.53|17365.53|17365.53|17365.53|0
1632481050000|2021-09-24 10:57:30|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|17364.71|0
1632481090000|2021-09-24 10:58:10|17362.83|17362.83|17363.71|17363.71|17363.71|17363.71|17362.27|17362.27|0
1632481110000|2021-09-24 10:58:30|17361.88|17361.88|17361.06|17361.06|17361.88|17361.88|17361.06|17361.06|0
1632481120000|2021-09-24 10:58:40|17359.63|17359.63|17359.63|17359.63|17359.63|17359.63|17359.63|17359.63|0
1632481130000|2021-09-24 10:58:50|17360.54|17360.54|17360.75|17360.75|17360.75|17360.75|17360.54|17360.54|0
1632481140000|2021-09-24 10:59:00|17360.25|17360.25|17362.6|17362.6|17362.6|17362.6|17360.25|17360.25|0
1632481180000|2021-09-24 10:59:40|17365.24|17365.24|17371.27|17371.27|17371.74|17371.74|17365.24|17365.24|0
1632481190000|2021-09-24 10:59:50|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|0
1632481210000|2021-09-24 11:00:10|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|17372.23|0
1632481220000|2021-09-24 11:00:20|17373.14|17373.14|17373.14|17373.14|17373.14|17373.14|17373.14|17373.14|0
1632481260000|2021-09-24 11:01:00|17371.71|17371.71|17369.26|17369.26|17371.71|17371.71|17369.26|17369.26|0
1632481270000|2021-09-24 11:01:10|17370.43|17370.43|17370.43|17370.43|17370.43|17370.43|17370.43|17370.43|0
1632481360000|2021-09-24 11:02:40|17369.51|17369.51|17369.51|17369.51|17369.51|17369.51|17369.51|17369.51|0
1632481380000|2021-09-24 11:03:00|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|17368.08|0
1632481430000|2021-09-24 11:03:50|17365.63|17365.63|17365.42|17365.42|17365.63|17365.63|17365.42|17365.42|0
1632481440000|2021-09-24 11:04:00|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|17364.01|0
1632481470000|2021-09-24 11:04:30|17363.1|17363.1|17363.1|17363.1|17363.1|17363.1|17363.1|17363.1|0
1632481480000|2021-09-24 11:04:40|17362.43|17362.43|17362.43|17362.43|17362.43|17362.43|17362.43|17362.43|0
1632481490000|2021-09-24 11:04:50|17363.34|17363.34|17363.34|17363.34|17363.34|17363.34|17363.34|17363.34|0
1632481500000|2021-09-24 11:05:00|17364.78|17364.78|17364.78|17364.78|17364.78|17364.78|17364.78|17364.78|0
1632481520000|2021-09-24 11:05:20|17363.96|17363.96|17363.14|17363.14|17363.96|17363.96|17363.14|17363.14|0
1632481560000|2021-09-24 11:06:00|17362.59|17362.59|17362.59|17362.59|17362.59|17362.59|17362.59|17362.59|0
1632481570000|2021-09-24 11:06:10|17363.06|17363.06|17363.87|17363.87|17363.87|17363.87|17363.06|17363.06|0
1632481580000|2021-09-24 11:06:20|17364.87|17364.87|17372.56|17372.56|17372.56|17372.56|17364.87|17364.87|0
1632481590000|2021-09-24 11:06:30|17373.5|17373.5|17373.97|17373.97|17373.97|17373.97|17373.5|17373.5|0
1632481600000|2021-09-24 11:06:40|17374.47|17374.47|17377.93|17377.93|17377.93|17377.93|17374.47|17374.47|0
1632481610000|2021-09-24 11:06:50|17379.6|17379.6|17382.75|17382.75|17382.75|17382.75|17379.6|17379.6|0
1632481620000|2021-09-24 11:07:00|17383.57|17383.57|17384.68|17384.68|17384.68|17384.68|17383.57|17383.57|0
1632481650000|2021-09-24 11:07:30|17383.01|17383.01|17383.01|17383.01|17383.01|17383.01|17383.01|17383.01|0
1632481660000|2021-09-24 11:07:40|17385.87|17385.87|17383.53|17383.53|17385.87|17385.87|17383.53|17383.53|0
1632481710000|2021-09-24 11:08:30|17383.73|17383.73|17383.73|17383.73|17383.73|17383.73|17383.73|17383.73|0
1632481730000|2021-09-24 11:08:50|17386.12|17386.12|17386.12|17386.12|17386.12|17386.12|17386.12|17386.12|0
1632481740000|2021-09-24 11:09:00|17386.61|17386.61|17387.93|17387.93|17387.93|17387.93|17386.12|17386.12|0
1632481770000|2021-09-24 11:09:30|17390.67|17390.67|17390.67|17390.67|17390.67|17390.67|17390.67|17390.67|0
1632481780000|2021-09-24 11:09:40|17389.75|17389.75|17388.84|17388.84|17389.75|17389.75|17388.84|17388.84|0
1632481810000|2021-09-24 11:10:10|17389.31|17389.31|17389.31|17389.31|17389.31|17389.31|17389.31|17389.31|0
1632481820000|2021-09-24 11:10:20|17388.32|17388.32|17386.64|17386.64|17388.32|17388.32|17386.64|17386.64|0
1632481830000|2021-09-24 11:10:30|17386.15|17386.15|17385.33|17385.33|17386.15|17386.15|17385.33|17385.33|0
1632481880000|2021-09-24 11:11:20|17384.16|17384.16|17384.16|17384.16|17384.16|17384.16|17384.16|17384.16|0
1632481940000|2021-09-24 11:12:20|17382.34|17382.34|17382.34|17382.34|17382.34|17382.34|17382.34|17382.34|0
1632481980000|2021-09-24 11:13:00|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|0
1632481990000|2021-09-24 11:13:10|17377.9|17377.9|17374.23|17374.23|17377.9|17377.9|17374.23|17374.23|0
1632482120000|2021-09-24 11:15:20|17373.31|17373.31|17367.45|17367.45|17373.31|17373.31|17367.45|17367.45|0
1632482170000|2021-09-24 11:16:10|17366.96|17366.96|17363.29|17363.29|17366.96|17366.96|17363.29|17363.29|0
1632482200000|2021-09-24 11:16:40|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|0
1632482250000|2021-09-24 11:17:30|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|17362.24|0
1632482270000|2021-09-24 11:17:50|17359.37|17359.37|17359.37|17359.37|17359.37|17359.37|17359.37|17359.37|0
1632482280000|2021-09-24 11:18:00|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|0
1632482300000|2021-09-24 11:18:20|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|17359.02|0
1632482320000|2021-09-24 11:18:40|17359.58|17359.58|17359.02|17359.02|17359.58|17359.58|17359.02|17359.02|0
1632482350000|2021-09-24 11:19:10|17362.21|17362.21|17366.03|17366.03|17366.03|17366.03|17362.21|17362.21|0
1632482360000|2021-09-24 11:19:20|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|0
1632482390000|2021-09-24 11:19:50|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|17367.84|0
1632482400000|2021-09-24 11:20:00|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|0
1632482420000|2021-09-24 11:20:20|17369.21|17369.21|17370.33|17370.33|17370.33|17370.33|17369.21|17369.21|0
1632482430000|2021-09-24 11:20:30|17371.24|17371.24|17371.24|17371.24|17371.24|17371.24|17371.24|17371.24|0
1632482470000|2021-09-24 11:21:10|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|0
1632482500000|2021-09-24 11:21:40|17373.99|17373.99|17373.99|17373.99|17373.99|17373.99|17373.99|17373.99|0
1632482510000|2021-09-24 11:21:50|17375.48|17375.48|17375.48|17375.48|17375.48|17375.48|17375.48|17375.48|0
1632482520000|2021-09-24 11:22:00|17375.95|17375.95|17376.86|17376.86|17376.86|17376.86|17375.95|17375.95|0
1632482530000|2021-09-24 11:22:10|17377.86|17377.86|17376.86|17376.86|17377.86|17377.86|17376.86|17376.86|0
1632482540000|2021-09-24 11:22:20|17379.73|17379.73|17379.73|17379.73|17379.73|17379.73|17379.73|17379.73|0
1632482550000|2021-09-24 11:22:30|17378.82|17378.82|17377.5|17377.5|17378.82|17378.82|17377.5|17377.5|0
1632482580000|2021-09-24 11:23:00|17376.69|17376.69|17376.69|17376.69|17376.69|17376.69|17376.69|17376.69|0
1632482690000|2021-09-24 11:24:50|17375.25|17375.25|17374.76|17374.76|17375.25|17375.25|17374.76|17374.76|0
1632482790000|2021-09-24 11:26:30|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|17376.19|0
1632482830000|2021-09-24 11:27:10|17377.6|17377.6|17377.6|17377.6|17377.6|17377.6|17377.6|17377.6|0
1632482870000|2021-09-24 11:27:50|17378.01|17378.01|17378.01|17378.01|17378.01|17378.01|17378.01|17378.01|0
1632482880000|2021-09-24 11:28:00|17378.57|17378.57|17379.58|17379.58|17380.4|17380.4|17378.57|17378.57|0
1632482910000|2021-09-24 11:28:30|17382.44|17382.44|17382.44|17382.44|17382.44|17382.44|17382.44|17382.44|0
1632482930000|2021-09-24 11:28:50|17381.63|17381.63|17380.28|17380.28|17381.63|17381.63|17380.28|17380.28|0
1632482940000|2021-09-24 11:29:00|17379.81|17379.81|17371.83|17371.83|17379.81|17379.81|17371.83|17371.83|0
1632483000000|2021-09-24 11:30:00|17371.36|17371.36|17371.85|17371.85|17371.85|17371.85|17371.36|17371.36|0
1632483030000|2021-09-24 11:30:30|17370.42|17370.42|17368.99|17368.99|17370.42|17370.42|17368.99|17368.99|0
1632483040000|2021-09-24 11:30:40|17367.35|17367.35|17367.35|17367.35|17367.35|17367.35|17367.35|17367.35|0
1632483080000|2021-09-24 11:31:20|17368.17|17368.17|17367.26|17367.26|17368.17|17368.17|17367.26|17367.26|0
1632483090000|2021-09-24 11:31:30|17366.32|17366.32|17364.91|17364.91|17366.32|17366.32|17364.91|17364.91|0
1632483120000|2021-09-24 11:32:00|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|0
1632483130000|2021-09-24 11:32:10|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|17363.3|0
1632483140000|2021-09-24 11:32:20|17363.8|17363.8|17364.02|17364.02|17364.02|17364.02|17363.8|17363.8|0
1632483180000|2021-09-24 11:33:00|17364.84|17364.84|17366.41|17366.41|17367.35|17367.35|17364.84|17364.84|0
1632483210000|2021-09-24 11:33:30|17367.84|17367.84|17363.04|17363.04|17367.84|17367.84|17363.04|17363.04|0
1632483250000|2021-09-24 11:34:10|17362.55|17362.55|17362.55|17362.55|17362.55|17362.55|17362.55|17362.55|0
1632483260000|2021-09-24 11:34:20|17361.73|17361.73|17361.73|17361.73|17361.73|17361.73|17361.73|17361.73|0
1632483300000|2021-09-24 11:35:00|17359.9|17359.9|17359.09|17359.09|17359.9|17359.9|17359.09|17359.09|0
1632483310000|2021-09-24 11:35:10|17358.53|17358.53|17358.53|17358.53|17358.53|17358.53|17358.53|17358.53|0
1632483320000|2021-09-24 11:35:20|17356.67|17356.67|17355.24|17355.24|17356.67|17356.67|17355.24|17355.24|0
1632483330000|2021-09-24 11:35:30|17354.74|17354.74|17352.49|17352.49|17354.74|17354.74|17352.49|17352.49|0
1632483340000|2021-09-24 11:35:40|17352.99|17352.99|17352.49|17352.49|17352.99|17352.99|17352.49|17352.49|0
1632483360000|2021-09-24 11:36:00|17351.33|17351.33|17350.86|17350.86|17351.33|17351.33|17350.86|17350.86|0
1632483370000|2021-09-24 11:36:10|17351.42|17351.42|17351.42|17351.42|17351.42|17351.42|17351.42|17351.42|0
1632483380000|2021-09-24 11:36:20|17351.64|17351.64|17352.64|17352.64|17352.64|17352.64|17351.64|17351.64|0
1632483390000|2021-09-24 11:36:30|17351.48|17351.48|17351.48|17351.48|17351.48|17351.48|17351.48|17351.48|0
1632483400000|2021-09-24 11:36:40|17350.48|17350.48|17350.01|17350.01|17350.48|17350.48|17350.01|17350.01|0
1632483410000|2021-09-24 11:36:50|17349.46|17349.46|17348.85|17348.85|17349.46|17349.46|17348.64|17348.64|0
1632483450000|2021-09-24 11:37:30|17348.03|17348.03|17348.03|17348.03|17348.03|17348.03|17348.03|17348.03|0
1632483480000|2021-09-24 11:38:00|17347.21|17347.21|17345.78|17345.78|17347.21|17347.21|17344.35|17344.35|0
1632483520000|2021-09-24 11:38:40|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|17344.84|0
1632483540000|2021-09-24 11:39:00|17346.27|17346.27|17346.74|17346.74|17346.74|17346.74|17346.27|17346.27|0
1632483550000|2021-09-24 11:39:10|17348.85|17348.85|17348.85|17348.85|17348.85|17348.85|17348.85|17348.85|0
1632483560000|2021-09-24 11:39:20|17349.76|17349.76|17350.99|17350.99|17350.99|17350.99|17349.76|17349.76|0
1632483600000|2021-09-24 11:40:00|17351.91|17351.91|17351.91|17351.91|17351.91|17351.91|17351.91|17351.91|0
1632483640000|2021-09-24 11:40:40|17350.08|17350.08|17350.08|17350.08|17350.08|17350.08|17350.08|17350.08|0
1632483650000|2021-09-24 11:40:50|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17348.7|17348.7|0
1632483660000|2021-09-24 11:41:00|17349.32|17349.32|17349.71|17349.71|17351.14|17351.14|17349.32|17349.32|0
1632483680000|2021-09-24 11:41:20|17348.8|17348.8|17348.8|17348.8|17348.8|17348.8|17348.8|17348.8|0
1632483690000|2021-09-24 11:41:30|17349|17349|17348.44|17348.44|17349|17349|17348.44|17348.44|0
1632483750000|2021-09-24 11:42:30|17347.45|17347.45|17347.45|17347.45|17347.45|17347.45|17347.45|17347.45|0
1632483760000|2021-09-24 11:42:40|17347.25|17347.25|17347.25|17347.25|17347.25|17347.25|17347.25|17347.25|0
1632483790000|2021-09-24 11:43:10|17348.06|17348.06|17350.54|17350.54|17350.54|17350.54|17348.06|17348.06|0
1632483890000|2021-09-24 11:44:50|17349.13|17349.13|17345.21|17345.21|17349.13|17349.13|17345.21|17345.21|0
1632483900000|2021-09-24 11:45:00|17344.3|17344.3|17343.83|17343.83|17344.3|17344.3|17343.8|17343.8|0
1632483910000|2021-09-24 11:45:10|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|0
1632483920000|2021-09-24 11:45:20|17345.49|17345.49|17345.49|17345.49|17345.49|17345.49|17345.49|17345.49|0
1632483930000|2021-09-24 11:45:30|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|17344.32|0
1632483950000|2021-09-24 11:45:50|17344.88|17344.88|17344.88|17344.88|17344.88|17344.88|17344.88|17344.88|0
1632483960000|2021-09-24 11:46:00|17345.82|17345.82|17345.82|17345.82|17345.82|17345.82|17345.82|17345.82|0
1632484000000|2021-09-24 11:46:40|17347.66|17347.66|17349.88|17349.88|17349.88|17349.88|17347.66|17347.66|0
1632484010000|2021-09-24 11:46:50|17351.32|17351.32|17353.37|17353.37|17353.37|17353.37|17351.32|17351.32|0
1632484070000|2021-09-24 11:47:50|17352.9|17352.9|17353.87|17353.87|17353.87|17353.87|17352.9|17352.9|0
1632484120000|2021-09-24 11:48:40|17354.37|17354.37|17354.16|17354.16|17354.37|17354.37|17353.96|17353.96|0
1632484160000|2021-09-24 11:49:20|17355.99|17355.99|17356.58|17356.58|17356.58|17356.58|17355.76|17355.76|0
1632484220000|2021-09-24 11:50:20|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|17355.15|0
1632484260000|2021-09-24 11:51:00|17354.23|17354.23|17352.8|17352.8|17354.23|17354.23|17352.8|17352.8|0
1632484330000|2021-09-24 11:52:10|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|0
1632484340000|2021-09-24 11:52:20|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|0
1632484360000|2021-09-24 11:52:40|17351.07|17351.07|17351.07|17351.07|17351.07|17351.07|17351.07|17351.07|0
1632484400000|2021-09-24 11:53:20|17351.89|17351.89|17352.38|17352.38|17352.38|17352.38|17350.95|17350.95|0
1632484430000|2021-09-24 11:53:50|17351.56|17351.56|17351.56|17351.56|17351.56|17351.56|17351.56|17351.56|0
1632484460000|2021-09-24 11:54:20|17352.38|17352.38|17352.38|17352.38|17352.38|17352.38|17352.38|17352.38|0
1632484510000|2021-09-24 11:55:10|17352.94|17352.94|17352.94|17352.94|17352.94|17352.94|17352.94|17352.94|0
1632484520000|2021-09-24 11:55:20|17352.27|17352.27|17352.27|17352.27|17352.27|17352.27|17352.27|17352.27|0
1632484550000|2021-09-24 11:55:50|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|0
1632484560000|2021-09-24 11:56:00|17351.61|17351.61|17351.61|17351.61|17351.61|17351.61|17351.61|17351.61|0
1632484600000|2021-09-24 11:56:40|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|17352.1|0
1632484620000|2021-09-24 11:57:00|17350.67|17350.67|17350.67|17350.67|17350.67|17350.67|17350.67|17350.67|0
1632484640000|2021-09-24 11:57:20|17350.87|17350.87|17351.08|17351.08|17351.08|17351.08|17350.87|17350.87|0
1632484660000|2021-09-24 11:57:40|17350.87|17350.87|17350.06|17350.06|17350.87|17350.87|17350.06|17350.06|0
1632484690000|2021-09-24 11:58:10|17349.59|17349.59|17349.59|17349.59|17349.59|17349.59|17349.59|17349.59|0
1632484700000|2021-09-24 11:58:20|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|17348.77|0
1632484720000|2021-09-24 11:58:40|17347.86|17347.86|17347.86|17347.86|17347.86|17347.86|17347.86|17347.86|0
1632484730000|2021-09-24 11:58:50|17343.95|17343.95|17341.69|17341.69|17343.95|17343.95|17341.13|17341.13|0
1632484760000|2021-09-24 11:59:20|17341.89|17341.89|17343.27|17343.27|17344.7|17344.7|17340.4|17340.4|0
1632484780000|2021-09-24 11:59:40|17342.8|17342.8|17342.8|17342.8|17342.8|17342.8|17342.8|17342.8|0
1632484790000|2021-09-24 11:59:50|17343.27|17343.27|17342.77|17342.77|17343.27|17343.27|17342.77|17342.77|0
1632484800000|2021-09-24 12:00:00|17341.14|17341.14|17341.14|17341.14|17341.96|17341.96|17341.14|17341.14|0
1632484810000|2021-09-24 12:00:10|17341.96|17341.96|17341.75|17341.75|17341.96|17341.96|17341.75|17341.75|0
1632484830000|2021-09-24 12:00:30|17338.69|17338.69|17340.12|17340.12|17340.12|17340.12|17338.69|17338.69|0
1632484850000|2021-09-24 12:00:50|17339.13|17339.13|17338.25|17338.25|17339.68|17339.68|17338.25|17338.25|0
1632484860000|2021-09-24 12:01:00|17336.82|17336.82|17336.61|17336.61|17336.82|17336.82|17336.61|17336.61|0
1632484870000|2021-09-24 12:01:10|17335.67|17335.67|17335.45|17335.45|17335.67|17335.67|17335.45|17335.45|0
1632484880000|2021-09-24 12:01:20|17331.99|17331.99|17331.99|17331.99|17331.99|17331.99|17331.99|17331.99|0
1632484900000|2021-09-24 12:01:40|17332.48|17332.48|17338.2|17338.2|17338.2|17338.2|17332.48|17332.48|0
1632484990000|2021-09-24 12:03:10|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|17338.67|0
1632485000000|2021-09-24 12:03:20|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|17340.31|0
1632485020000|2021-09-24 12:03:40|17339.49|17339.49|17338.55|17338.55|17339.49|17339.49|17338.55|17338.55|0
1632485030000|2021-09-24 12:03:50|17338.34|17338.34|17338.14|17338.14|17338.34|17338.34|17338.14|17338.14|0
1632485040000|2021-09-24 12:04:00|17336.83|17336.83|17336.83|17336.83|17336.83|17336.83|17336.83|17336.83|0
1632485060000|2021-09-24 12:04:20|17336.35|17336.35|17336.35|17336.35|17336.35|17336.35|17336.35|17336.35|0
1632485090000|2021-09-24 12:04:50|17334.53|17334.53|17333.97|17333.97|17334.53|17334.53|17333.97|17333.97|0
1632485100000|2021-09-24 12:05:00|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|17334.53|0
1632485140000|2021-09-24 12:05:40|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|17332.18|17332.18|0
1632485160000|2021-09-24 12:06:00|17333.57|17333.57|17333.15|17333.15|17333.57|17333.57|17333.15|17333.15|0
1632485220000|2021-09-24 12:07:00|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|17333.65|0
1632485230000|2021-09-24 12:07:10|17338.19|17338.19|17338.51|17338.51|17338.77|17338.77|17337.95|17337.95|0
1632485240000|2021-09-24 12:07:20|17339.43|17339.43|17339.9|17339.9|17339.9|17339.9|17339.43|17339.43|0
1632485250000|2021-09-24 12:07:30|17341.01|17341.01|17341.01|17341.01|17341.01|17341.01|17341.01|17341.01|0
1632485280000|2021-09-24 12:08:00|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|17340.81|0
1632485290000|2021-09-24 12:08:10|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|17341.8|0
1632485310000|2021-09-24 12:08:30|17341.33|17341.33|17341.94|17341.94|17341.94|17341.94|17340.77|17340.77|0
1632485320000|2021-09-24 12:08:40|17341.46|17341.46|17336.26|17336.26|17341.46|17341.46|17336.26|17336.26|0
1632485330000|2021-09-24 12:08:50|17336.04|17336.04|17334.81|17334.81|17336.24|17336.24|17334.81|17334.81|0
1632485340000|2021-09-24 12:09:00|17334.59|17334.59|17333.42|17333.42|17334.59|17334.59|17333.42|17333.42|0
1632485360000|2021-09-24 12:09:20|17333.98|17333.98|17333.98|17333.98|17333.98|17333.98|17333.98|17333.98|0
1632485370000|2021-09-24 12:09:30|17333.04|17333.04|17332.81|17332.81|17333.04|17333.04|17332.81|17332.81|0
1632485440000|2021-09-24 12:10:40|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|0
1632485450000|2021-09-24 12:10:50|17330.69|17330.69|17331.44|17331.44|17331.44|17331.44|17330.62|17330.62|0
1632485490000|2021-09-24 12:11:30|17330.5|17330.5|17330.5|17330.5|17330.5|17330.5|17330.5|17330.5|0
1632485500000|2021-09-24 12:11:40|17330.72|17330.72|17329.91|17329.91|17330.72|17330.72|17329.91|17329.91|0
1632485520000|2021-09-24 12:12:00|17330.72|17330.72|17330.72|17330.72|17330.72|17330.72|17330.72|17330.72|0
1632485530000|2021-09-24 12:12:10|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|17331.19|0
1632485540000|2021-09-24 12:12:20|17331.4|17331.4|17331.4|17331.4|17331.4|17331.4|17331.4|17331.4|0
1632485550000|2021-09-24 12:12:30|17331.87|17331.87|17337.02|17337.02|17337.02|17337.02|17331.87|17331.87|0
1632485560000|2021-09-24 12:12:40|17337.23|17337.23|17337.23|17337.23|17337.23|17337.23|17337.23|17337.23|0
1632485600000|2021-09-24 12:13:20|17337|17337|17337|17337|17337|17337|17337|17337|0
1632485610000|2021-09-24 12:13:30|17335.18|17335.18|17335.18|17335.18|17335.18|17335.18|17335.18|17335.18|0
1632485620000|2021-09-24 12:13:40|17333.56|17333.56|17333.56|17333.56|17333.56|17333.56|17333.56|17333.56|0
1632485630000|2021-09-24 12:13:50|17333.09|17333.09|17333.09|17333.09|17333.09|17333.09|17332.27|17332.27|0
1632485640000|2021-09-24 12:14:00|17332.18|17332.18|17332.38|17332.38|17332.38|17332.38|17332.18|17332.18|0
1632485660000|2021-09-24 12:14:20|17333.06|17333.06|17334.88|17334.88|17334.88|17334.88|17333.06|17333.06|0
1632485670000|2021-09-24 12:14:30|17339.75|17339.75|17342.99|17342.99|17342.99|17342.99|17339.75|17339.75|0
1632485700000|2021-09-24 12:15:00|17343.9|17343.9|17345.63|17345.63|17345.63|17345.63|17343.9|17343.9|0
1632485710000|2021-09-24 12:15:10|17346.45|17346.45|17348.5|17348.5|17348.5|17348.5|17345.63|17345.63|0
1632485720000|2021-09-24 12:15:20|17348.7|17348.7|17352.75|17352.75|17353.74|17353.74|17348.7|17348.7|0
1632485730000|2021-09-24 12:15:30|17353.87|17353.87|17354.86|17354.86|17354.86|17354.86|17353.87|17353.87|0
1632485740000|2021-09-24 12:15:40|17355.67|17355.67|17356.81|17356.81|17356.81|17356.81|17355.67|17355.67|0
1632485750000|2021-09-24 12:15:50|17358.24|17358.24|17358.24|17358.24|17358.24|17358.24|17358.24|17358.24|0
1632485760000|2021-09-24 12:16:00|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1632485770000|2021-09-24 12:16:10|17359.63|17359.63|17361.26|17361.26|17361.26|17361.26|17359.63|17359.63|0
1632485850000|2021-09-24 12:17:30|17361.82|17361.82|17366.32|17366.32|17366.32|17366.32|17361.82|17361.82|0
1632485890000|2021-09-24 12:18:10|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|17366.79|0
1632485910000|2021-09-24 12:18:30|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|0
1632485930000|2021-09-24 12:18:50|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|0
1632485940000|2021-09-24 12:19:00|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|0
1632485960000|2021-09-24 12:19:20|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|17367.13|0
1632485990000|2021-09-24 12:19:50|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|17368.96|0
1632486000000|2021-09-24 12:20:00|17367.13|17367.13|17364.59|17364.59|17367.13|17367.13|17364.59|17364.59|0
1632486020000|2021-09-24 12:20:20|17364.27|17364.27|17364.27|17364.27|17364.27|17364.27|17364.27|17364.27|0
1632486040000|2021-09-24 12:20:40|17365.18|17365.18|17365.18|17365.18|17365.18|17365.18|17365.18|17365.18|0
1632486050000|2021-09-24 12:20:50|17365.68|17365.68|17365.68|17365.68|17365.68|17365.68|17365.68|17365.68|0
1632486110000|2021-09-24 12:21:50|17366.3|17366.3|17367.73|17367.73|17367.93|17367.93|17366.3|17366.3|0
1632486120000|2021-09-24 12:22:00|17369.56|17369.56|17370.47|17370.47|17370.47|17370.47|17369.56|17369.56|0
1632486140000|2021-09-24 12:22:20|17370.02|17370.02|17370.02|17370.02|17370.02|17370.02|17370.02|17370.02|0
1632486200000|2021-09-24 12:23:20|17369.82|17369.82|17369.61|17369.61|17369.82|17369.82|17369.61|17369.61|0
1632486250000|2021-09-24 12:24:10|17368.8|17368.8|17368.8|17368.8|17368.8|17368.8|17368.8|17368.8|0
1632486260000|2021-09-24 12:24:20|17369.35|17369.35|17369.35|17369.35|17369.35|17369.35|17369.35|17369.35|0
1632486270000|2021-09-24 12:24:30|17370.17|17370.17|17379.89|17379.89|17379.89|17379.89|17370.17|17370.17|0
1632486280000|2021-09-24 12:24:40|17378.5|17378.5|17378.92|17378.92|17378.92|17378.92|17378.5|17378.5|0
1632486290000|2021-09-24 12:24:50|17378.36|17378.36|17378.36|17378.36|17378.36|17378.36|17378.36|17378.36|0
1632486310000|2021-09-24 12:25:10|17378.56|17378.56|17378.56|17378.56|17378.56|17378.56|17378.56|17378.56|0
1632486330000|2021-09-24 12:25:30|17379.73|17379.73|17381.16|17381.16|17381.16|17381.16|17379.73|17379.73|0
1632486340000|2021-09-24 12:25:40|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|0
1632486380000|2021-09-24 12:26:20|17381.14|17381.14|17381.14|17381.14|17381.14|17381.14|17381.14|17381.14|0
1632486410000|2021-09-24 12:26:50|17381.69|17381.69|17382.51|17382.51|17382.51|17382.51|17381.69|17381.69|0
1632486420000|2021-09-24 12:27:00|17383.45|17383.45|17383.92|17383.92|17383.92|17383.92|17383.45|17383.45|0
1632486440000|2021-09-24 12:27:20|17384.86|17384.86|17393.68|17393.68|17393.68|17393.68|17384.86|17384.86|0
1632486450000|2021-09-24 12:27:30|17392.25|17392.25|17392.25|17392.25|17392.25|17392.25|17392.25|17392.25|0
1632486480000|2021-09-24 12:28:00|17393.07|17393.07|17393.07|17393.07|17393.07|17393.07|17393.07|17393.07|0
1632486490000|2021-09-24 12:28:10|17394.5|17394.5|17397.29|17397.29|17397.29|17397.29|17394.5|17394.5|0
1632486500000|2021-09-24 12:28:20|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|17397.49|0
1632486530000|2021-09-24 12:28:50|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|17396.58|0
1632486550000|2021-09-24 12:29:10|17395.15|17395.15|17394.94|17394.94|17395.15|17395.15|17394.94|17394.94|0
1632486560000|2021-09-24 12:29:20|17396.37|17396.37|17396.37|17396.37|17396.37|17396.37|17396.37|17396.37|0
1632486570000|2021-09-24 12:29:30|17395.26|17395.26|17395.7|17395.7|17395.7|17395.7|17395.26|17395.26|0
1632486600000|2021-09-24 12:30:00|17395.36|17395.36|17394.13|17394.13|17395.36|17395.36|17394.13|17394.13|0
1632486620000|2021-09-24 12:30:20|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|17393.22|0
1632486660000|2021-09-24 12:31:00|17392.75|17392.75|17393.66|17393.66|17393.66|17393.66|17392.75|17392.75|0
1632486670000|2021-09-24 12:31:10|17393.04|17393.04|17398.4|17398.4|17398.4|17398.4|17393.04|17393.04|0
1632486680000|2021-09-24 12:31:20|17397.29|17397.29|17397.29|17397.29|17397.29|17397.29|17397.29|17397.29|0
1632486690000|2021-09-24 12:31:30|17396.38|17396.38|17396.15|17396.15|17396.38|17396.38|17396.15|17396.15|0
1632486700000|2021-09-24 12:31:40|17394.34|17394.34|17394.34|17394.34|17394.34|17394.34|17394.34|17394.34|0
1632486710000|2021-09-24 12:31:50|17393.23|17393.23|17393.23|17393.23|17393.23|17393.23|17393.23|17393.23|0
1632486720000|2021-09-24 12:32:00|17392.41|17392.41|17393.84|17393.84|17393.84|17393.84|17392.41|17392.41|0
1632486770000|2021-09-24 12:32:50|17393.43|17393.43|17393.43|17393.43|17393.43|17393.43|17393.43|17393.43|0
1632486780000|2021-09-24 12:33:00|17393.23|17393.23|17393.23|17393.23|17393.23|17393.23|17393.23|17393.23|0
1632486800000|2021-09-24 12:33:20|17392.76|17392.76|17392.76|17392.76|17392.76|17392.76|17392.76|17392.76|0
1632486830000|2021-09-24 12:33:50|17392.29|17392.29|17390.04|17390.04|17392.29|17392.29|17390.04|17390.04|0
1632486880000|2021-09-24 12:34:40|17389.54|17389.54|17386.8|17386.8|17389.54|17389.54|17386.8|17386.8|0
1632486890000|2021-09-24 12:34:50|17385.39|17385.39|17383.31|17383.31|17385.86|17385.86|17383.31|17383.31|0
1632486900000|2021-09-24 12:35:00|17384.25|17384.25|17384.72|17384.72|17384.72|17384.72|17384.25|17384.25|0
1632486970000|2021-09-24 12:36:10|17386.97|17386.97|17386.97|17386.97|17386.97|17386.97|17386.97|17386.97|0
1632486980000|2021-09-24 12:36:20|17387.79|17387.79|17387.79|17387.79|17387.79|17387.79|17387.79|17387.79|0
1632487020000|2021-09-24 12:37:00|17388.29|17388.29|17388.29|17388.29|17388.29|17388.29|17388.29|17388.29|0
1632487040000|2021-09-24 12:37:20|17390.11|17390.11|17390.11|17390.11|17390.11|17390.11|17390.11|17390.11|0
1632487050000|2021-09-24 12:37:30|17390.61|17390.61|17391.17|17391.17|17391.17|17391.17|17390.61|17390.61|0
1632487060000|2021-09-24 12:37:40|17391.98|17391.98|17391.98|17391.98|17391.98|17391.98|17391.98|17391.98|0
1632487080000|2021-09-24 12:38:00|17392.48|17392.48|17391.28|17391.28|17392.48|17392.48|17391.28|17391.28|0
1632487100000|2021-09-24 12:38:20|17390.46|17390.46|17390.46|17390.46|17390.46|17390.46|17390.46|17390.46|0
1632487120000|2021-09-24 12:38:40|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|17389.3|0
1632487140000|2021-09-24 12:39:00|17388.31|17388.31|17387.19|17387.19|17388.31|17388.31|17387.19|17387.19|0
1632487200000|2021-09-24 12:40:00|17388.11|17388.11|17388.66|17388.66|17388.66|17388.66|17388.11|17388.11|0
1632487250000|2021-09-24 12:40:50|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|0
1632487270000|2021-09-24 12:41:10|17387.96|17387.96|17387.01|17387.01|17387.96|17387.96|17387.01|17387.01|0
1632487350000|2021-09-24 12:42:30|17386.79|17386.79|17386.79|17386.79|17386.79|17386.79|17386.79|17386.79|0
1632487370000|2021-09-24 12:42:50|17387.01|17387.01|17387.01|17387.01|17387.01|17387.01|17387.01|17387.01|0
1632487480000|2021-09-24 12:44:40|17389.4|17389.4|17396.57|17396.57|17396.57|17396.57|17389.4|17389.4|0
1632487520000|2021-09-24 12:45:20|17395.14|17395.14|17395.14|17395.14|17395.14|17395.14|17395.14|17395.14|0
1632487530000|2021-09-24 12:45:30|17394.64|17394.64|17394.64|17394.64|17394.64|17394.64|17394.64|17394.64|0
1632487540000|2021-09-24 12:45:40|17393.73|17393.73|17393.12|17393.12|17393.73|17393.73|17393.12|17393.12|0
1632487590000|2021-09-24 12:46:30|17392.91|17392.91|17392.91|17392.91|17392.91|17392.91|17392.91|17392.91|0
1632487650000|2021-09-24 12:47:30|17392.1|17392.1|17390.37|17390.37|17392.1|17392.1|17390.37|17390.37|0
1632487680000|2021-09-24 12:48:00|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|0
1632487700000|2021-09-24 12:48:20|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|17392.79|0
1632487730000|2021-09-24 12:48:50|17393.61|17393.61|17393.61|17393.61|17393.61|17393.61|17393.61|17393.61|0
1632487750000|2021-09-24 12:49:10|17392.79|17392.79|17391.57|17391.57|17392.79|17392.79|17391.36|17391.36|0
1632487760000|2021-09-24 12:49:20|17390.75|17390.75|17387.81|17387.81|17390.75|17390.75|17387.81|17387.81|0
1632487770000|2021-09-24 12:49:30|17388.72|17388.72|17388.72|17388.72|17388.72|17388.72|17388.72|17388.72|0
1632487840000|2021-09-24 12:50:40|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|0
1632487850000|2021-09-24 12:50:50|17387.31|17387.31|17387.72|17387.72|17387.72|17387.72|17387.31|17387.31|0
1632487860000|2021-09-24 12:51:00|17389.15|17389.15|17389.47|17389.47|17390.29|17390.29|17388.65|17388.65|0
1632487870000|2021-09-24 12:51:10|17390.29|17390.29|17390.29|17390.29|17390.29|17390.29|17390.29|17390.29|0
1632487880000|2021-09-24 12:51:20|17391.2|17391.2|17391.2|17391.2|17391.2|17391.2|17391.2|17391.2|0
1632487900000|2021-09-24 12:51:40|17392.87|17392.87|17392.87|17392.87|17392.87|17392.87|17392.87|17392.87|0
1632487910000|2021-09-24 12:51:50|17393.78|17393.78|17394.28|17394.28|17394.28|17394.28|17393.78|17393.78|0
1632487960000|2021-09-24 12:52:40|17395.19|17395.19|17395.19|17395.19|17395.19|17395.19|17395.19|17395.19|0
1632487970000|2021-09-24 12:52:50|17396.36|17396.36|17396.36|17396.36|17396.36|17396.36|17396.36|17396.36|0
1632487980000|2021-09-24 12:53:00|17395.95|17395.95|17395.95|17395.95|17395.95|17395.95|17395.95|17395.95|0
1632488000000|2021-09-24 12:53:20|17398.81|17398.81|17396.96|17396.96|17398.81|17398.81|17396.47|17396.47|0
1632488010000|2021-09-24 12:53:30|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|17397.88|0
1632488020000|2021-09-24 12:53:40|17393.02|17393.02|17391.45|17391.45|17393.02|17393.02|17391.45|17391.45|0
1632488040000|2021-09-24 12:54:00|17391.23|17391.23|17390.31|17390.31|17391.23|17391.23|17390.31|17390.31|0
1632488050000|2021-09-24 12:54:10|17389.84|17389.84|17389.84|17389.84|17389.84|17389.84|17389.84|17389.84|0
1632488080000|2021-09-24 12:54:40|17390.4|17390.4|17390.4|17390.4|17390.4|17390.4|17390.4|17390.4|0
1632488100000|2021-09-24 12:55:00|17389.9|17389.9|17389.9|17389.9|17389.9|17389.9|17389.9|17389.9|0
1632488110000|2021-09-24 12:55:10|17390.37|17390.37|17391.29|17391.29|17391.29|17391.29|17390.37|17390.37|0
1632488190000|2021-09-24 12:56:30|17390.37|17390.37|17390.37|17390.37|17390.37|17390.37|17390.37|17390.37|0
1632488240000|2021-09-24 12:57:20|17391.81|17391.81|17391.81|17391.81|17391.81|17391.81|17391.81|17391.81|0
1632488250000|2021-09-24 12:57:30|17390.64|17390.64|17389.73|17389.73|17390.64|17390.64|17389.73|17389.73|0
1632488260000|2021-09-24 12:57:40|17388.29|17388.29|17388.29|17388.29|17388.29|17388.29|17388.29|17388.29|0
1632488280000|2021-09-24 12:58:00|17389.73|17389.73|17394.43|17394.43|17394.43|17394.43|17389.73|17389.73|0
1632488300000|2021-09-24 12:58:20|17395.37|17395.37|17396.36|17396.36|17396.36|17396.36|17395.37|17395.37|0
1632488330000|2021-09-24 12:58:50|17402.29|17402.29|17404.62|17404.62|17404.62|17404.62|17402.29|17402.29|0
1632488340000|2021-09-24 12:59:00|17405.44|17405.44|17406.35|17406.35|17406.35|17406.35|17405.44|17405.44|0
1632488350000|2021-09-24 12:59:10|17407.29|17407.29|17407.29|17407.29|17407.29|17407.29|17407.29|17407.29|0
1632488370000|2021-09-24 12:59:30|17407.79|17407.79|17408.7|17408.7|17408.7|17408.7|17407.79|17407.79|0
1632488380000|2021-09-24 12:59:40|17409.87|17409.87|17409.87|17409.87|17409.87|17409.87|17409.87|17409.87|0
1632488390000|2021-09-24 12:59:50|17409.42|17409.42|17409.42|17409.42|17409.42|17409.42|17409.42|17409.42|0
1632488400000|2021-09-24 13:00:00|17408.48|17408.48|17409.29|17409.29|17409.29|17409.29|17408.48|17408.48|0
1632488410000|2021-09-24 13:00:10|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|17411.25|0
1632488430000|2021-09-24 13:00:30|17411.45|17411.45|17411.25|17411.25|17411.45|17411.45|17411.25|17411.25|0
1632488440000|2021-09-24 13:00:40|17409|17409|17409|17409|17409|17409|17409|17409|0
1632488450000|2021-09-24 13:00:50|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|17408.08|0
1632488460000|2021-09-24 13:01:00|17409|17409|17412.65|17412.65|17412.65|17412.65|17409|17409|0
1632488470000|2021-09-24 13:01:10|17412.45|17412.45|17412.45|17412.45|17412.45|17412.45|17412.45|17412.45|0
1632488480000|2021-09-24 13:01:20|17412.65|17412.65|17412.65|17412.65|17412.65|17412.65|17412.65|17412.65|0
1632488490000|2021-09-24 13:01:30|17413.59|17413.59|17413.59|17413.59|17413.59|17413.59|17413.59|17413.59|0
1632488520000|2021-09-24 13:02:00|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|17415.03|0
1632488530000|2021-09-24 13:02:10|17416.66|17416.66|17416.66|17416.66|17416.66|17416.66|17416.66|17416.66|0
1632488540000|2021-09-24 13:02:20|17417.48|17417.48|17416.66|17416.66|17417.48|17417.48|17416.66|17416.66|0
1632488560000|2021-09-24 13:02:40|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|17417.95|0
1632488580000|2021-09-24 13:03:00|17417.45|17417.45|17419|17419|17419|17419|17416.46|17416.46|0
1632488610000|2021-09-24 13:03:30|17423.3|17423.3|17424.12|17424.12|17424.12|17424.12|17423.3|17423.3|0
1632488620000|2021-09-24 13:03:40|17425.23|17425.23|17424.16|17424.16|17427.06|17427.06|17424.16|17424.16|0
1632488640000|2021-09-24 13:04:00|17422.72|17422.72|17422.72|17422.72|17422.72|17422.72|17422.72|17422.72|0
1632488650000|2021-09-24 13:04:10|17421.29|17421.29|17421.29|17421.29|17421.29|17421.29|17421.29|17421.29|0
1632488690000|2021-09-24 13:04:50|17424.03|17424.03|17426.02|17426.02|17426.02|17426.02|17424.03|17424.03|0
1632488700000|2021-09-24 13:05:00|17427.45|17427.45|17429.58|17429.58|17429.58|17429.58|17427.45|17427.45|0
1632488710000|2021-09-24 13:05:10|17430.2|17430.2|17430.4|17430.4|17430.4|17430.4|17430.2|17430.2|0
1632488720000|2021-09-24 13:05:20|17431.34|17431.34|17431.34|17431.34|17431.34|17431.34|17431.34|17431.34|0
1632488740000|2021-09-24 13:05:40|17433.17|17433.17|17434.08|17434.08|17434.08|17434.08|17433.17|17433.17|0
1632488750000|2021-09-24 13:05:50|17434.55|17434.55|17435.02|17435.02|17435.02|17435.02|17434.55|17434.55|0
1632488770000|2021-09-24 13:06:10|17434.55|17434.55|17434.55|17434.55|17434.55|17434.55|17434.55|17434.55|0
1632488790000|2021-09-24 13:06:30|17436.04|17436.04|17438.35|17438.35|17438.35|17438.35|17436.04|17436.04|0
1632488800000|2021-09-24 13:06:40|17437.88|17437.88|17437.88|17437.88|17437.88|17437.88|17437.88|17437.88|0
1632488820000|2021-09-24 13:07:00|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|0
1632488850000|2021-09-24 13:07:30|17434.98|17434.98|17431.92|17431.92|17434.98|17434.98|17431.92|17431.92|0
1632488880000|2021-09-24 13:08:00|17432.84|17432.84|17435.09|17435.09|17435.09|17435.09|17432.84|17432.84|0
1632488890000|2021-09-24 13:08:10|17435.9|17435.9|17439.68|17439.68|17439.68|17439.68|17435.9|17435.9|0
1632488920000|2021-09-24 13:08:40|17441.32|17441.32|17441.32|17441.32|17441.32|17441.32|17441.32|17441.32|0
1632488960000|2021-09-24 13:09:20|17442.48|17442.48|17438.6|17438.6|17442.48|17442.48|17438.6|17438.6|0
1632488970000|2021-09-24 13:09:30|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|17438.39|0
1632489000000|2021-09-24 13:10:00|17437.92|17437.92|17439.56|17439.56|17439.56|17439.56|17437.92|17437.92|0
1632489010000|2021-09-24 13:10:10|17439.76|17439.76|17439.47|17439.47|17440.38|17440.38|17439.47|17439.47|0
1632489040000|2021-09-24 13:10:40|17435.95|17435.95|17435.95|17435.95|17435.95|17435.95|17435.95|17435.95|0
1632489120000|2021-09-24 13:12:00|17434.32|17434.32|17433.4|17433.4|17434.32|17434.32|17433.4|17433.4|0
1632489130000|2021-09-24 13:12:10|17432.46|17432.46|17432.46|17432.46|17432.46|17432.46|17432.46|17432.46|0
1632489190000|2021-09-24 13:13:10|17431.65|17431.65|17431.65|17431.65|17431.65|17431.65|17431.65|17431.65|0
1632489200000|2021-09-24 13:13:20|17432.46|17432.46|17432.46|17432.46|17432.46|17432.46|17432.46|17432.46|0
1632489210000|2021-09-24 13:13:30|17432.24|17432.24|17432.24|17432.24|17432.24|17432.24|17432.24|17432.24|0
1632489250000|2021-09-24 13:14:10|17431.33|17431.33|17428.59|17428.59|17431.33|17431.33|17428.59|17428.59|0
1632489280000|2021-09-24 13:14:40|17426.91|17426.91|17426.1|17426.1|17426.91|17426.91|17426.1|17426.1|0
1632489300000|2021-09-24 13:15:00|17427.09|17427.09|17426.1|17426.1|17427.09|17427.09|17426.1|17426.1|0
1632489310000|2021-09-24 13:15:10|17424.66|17424.66|17424.14|17424.14|17424.66|17424.66|17423.23|17423.23|0
1632489340000|2021-09-24 13:15:40|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|0
1632489350000|2021-09-24 13:15:50|17421.6|17421.6|17420.68|17420.68|17421.6|17421.6|17420.68|17420.68|0
1632489380000|2021-09-24 13:16:20|17420.91|17420.91|17419.99|17419.99|17420.91|17420.91|17419.99|17419.99|0
1632489390000|2021-09-24 13:16:30|17420.91|17420.91|17421.82|17421.82|17421.82|17421.82|17420.91|17420.91|0
1632489400000|2021-09-24 13:16:40|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|0
1632489410000|2021-09-24 13:16:50|17423.21|17423.21|17423.21|17423.21|17423.21|17423.21|17423.21|17423.21|0
1632489420000|2021-09-24 13:17:00|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|0
1632489440000|2021-09-24 13:17:20|17420.91|17420.91|17420.91|17420.91|17420.91|17420.91|17420.91|17420.91|0
1632489450000|2021-09-24 13:17:30|17422.34|17422.34|17421.35|17421.35|17422.34|17422.34|17421.35|17421.35|0
1632489460000|2021-09-24 13:17:40|17422.84|17422.84|17423.33|17423.33|17423.33|17423.33|17422.84|17422.84|0
1632489470000|2021-09-24 13:17:50|17423.56|17423.56|17423.76|17423.76|17423.76|17423.76|17423.56|17423.56|0
1632489480000|2021-09-24 13:18:00|17424.21|17424.21|17426.11|17426.11|17426.11|17426.11|17424.21|17424.21|0
1632489530000|2021-09-24 13:18:50|17425.29|17425.29|17424.73|17424.73|17425.29|17425.29|17424.73|17424.73|0
1632489560000|2021-09-24 13:19:20|17425.55|17425.55|17425.55|17425.55|17425.55|17425.55|17425.55|17425.55|0
1632489590000|2021-09-24 13:19:50|17424.94|17424.94|17424.94|17424.94|17424.94|17424.94|17424.94|17424.94|0
1632489600000|2021-09-24 13:20:00|17425.75|17425.75|17427.38|17427.38|17427.38|17427.38|17425.75|17425.75|0
1632489630000|2021-09-24 13:20:30|17425.75|17425.75|17425.75|17425.75|17425.75|17425.75|17425.75|17425.75|0
1632489640000|2021-09-24 13:20:40|17426.37|17426.37|17426.37|17426.37|17426.37|17426.37|17426.37|17426.37|0
1632489680000|2021-09-24 13:21:20|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|0
1632489690000|2021-09-24 13:21:30|17427.89|17427.89|17427.89|17427.89|17427.89|17427.89|17427.89|17427.89|0
1632489710000|2021-09-24 13:21:50|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|17427.48|0
1632489730000|2021-09-24 13:22:10|17426.81|17426.81|17426.81|17426.81|17426.81|17426.81|17426.81|17426.81|0
1632489740000|2021-09-24 13:22:20|17426.34|17426.34|17423.96|17423.96|17426.34|17426.34|17423.96|17423.96|0
1632489780000|2021-09-24 13:23:00|17423.49|17423.49|17424.4|17424.4|17424.96|17424.96|17423.49|17423.49|0
1632489790000|2021-09-24 13:23:10|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|17423.24|0
1632489800000|2021-09-24 13:23:20|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|17423.03|0
1632489820000|2021-09-24 13:23:40|17423.97|17423.97|17423.97|17423.97|17423.97|17423.97|17423.97|17423.97|0
1632489870000|2021-09-24 13:24:30|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|0
1632489880000|2021-09-24 13:24:40|17425.2|17425.2|17426.12|17426.12|17426.12|17426.12|17425.2|17425.2|0
1632489900000|2021-09-24 13:25:00|17426.93|17426.93|17426.93|17426.93|17426.93|17426.93|17426.93|17426.93|0
1632489920000|2021-09-24 13:25:20|17426.46|17426.46|17427.02|17427.02|17427.02|17427.02|17426.46|17426.46|0
1632489960000|2021-09-24 13:26:00|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|17427.49|0
1632489980000|2021-09-24 13:26:20|17426.67|17426.67|17426.67|17426.67|17426.67|17426.67|17426.67|17426.67|0
1632490030000|2021-09-24 13:27:10|17425.85|17425.85|17425.85|17425.85|17425.85|17425.85|17425.85|17425.85|0
1632490040000|2021-09-24 13:27:20|17427.84|17427.84|17427.84|17427.84|17427.84|17427.84|17427.84|17427.84|0
1632490050000|2021-09-24 13:27:30|17426.68|17426.68|17426.68|17426.68|17426.68|17426.68|17426.68|17426.68|0
1632490070000|2021-09-24 13:27:50|17425.76|17425.76|17426.68|17426.68|17426.68|17426.68|17425.76|17425.76|0
1632490080000|2021-09-24 13:28:00|17425.76|17425.76|17424.33|17424.33|17425.76|17425.76|17424.33|17424.33|0
1632490090000|2021-09-24 13:28:10|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|17422.51|0
1632490120000|2021-09-24 13:28:40|17421.56|17421.56|17420.45|17420.45|17421.56|17421.56|17420.45|17420.45|0
1632490140000|2021-09-24 13:29:00|17421.44|17421.44|17420.95|17420.95|17421.44|17421.44|17420.95|17420.95|0
1632490150000|2021-09-24 13:29:10|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|17420.53|0
1632490160000|2021-09-24 13:29:20|17420.95|17420.95|17419.51|17419.51|17420.95|17420.95|17419.51|17419.51|0
1632490170000|2021-09-24 13:29:30|17421.34|17421.34|17421.34|17421.34|17421.34|17421.34|17421.34|17421.34|0
1632490190000|2021-09-24 13:29:50|17420.43|17420.43|17418.04|17418.04|17420.43|17420.43|17418.04|17418.04|0
1632490200000|2021-09-24 13:30:00|17417.13|17417.13|17417.84|17417.84|17418.04|17418.04|17417.13|17417.13|0
1632490210000|2021-09-24 13:30:10|17418.75|17418.75|17418.75|17418.75|17418.75|17418.75|17418.75|17418.75|0
1632490220000|2021-09-24 13:30:20|17419.67|17419.67|17420.02|17420.02|17420.58|17420.58|17419.67|17419.67|0
1632490230000|2021-09-24 13:30:30|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|17419.11|0
1632490260000|2021-09-24 13:31:00|17418.17|17418.17|17416.18|17416.18|17418.17|17418.17|17416.18|17416.18|0
1632490280000|2021-09-24 13:31:20|17415.73|17415.73|17415.73|17415.73|17415.73|17415.73|17415.73|17415.73|0
1632490290000|2021-09-24 13:31:30|17416.55|17416.55|17416.52|17416.52|17416.55|17416.55|17415.38|17415.38|0
1632490300000|2021-09-24 13:31:40|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|0
1632490310000|2021-09-24 13:31:50|17415.4|17415.4|17410.28|17410.28|17415.4|17415.4|17410.28|17410.28|0
1632490320000|2021-09-24 13:32:00|17409.46|17409.46|17403.71|17403.71|17409.46|17409.46|17403.71|17403.71|0
1632490330000|2021-09-24 13:32:10|17406.71|17406.71|17407.5|17407.5|17408.44|17408.44|17405.28|17405.28|0
1632490340000|2021-09-24 13:32:20|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|0
1632490350000|2021-09-24 13:32:30|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|0
1632490370000|2021-09-24 13:32:50|17406.07|17406.07|17406.07|17406.07|17406.07|17406.07|17406.07|17406.07|0
1632490390000|2021-09-24 13:33:10|17407.07|17407.07|17412.69|17412.69|17412.69|17412.69|17407.07|17407.07|0
1632490400000|2021-09-24 13:33:20|17413.14|17413.14|17414.57|17414.57|17414.57|17414.57|17413.14|17413.14|0
1632490420000|2021-09-24 13:33:40|17417.12|17417.12|17420.93|17420.93|17420.93|17420.93|17417.12|17417.12|0
1632490430000|2021-09-24 13:33:50|17421.34|17421.34|17421.54|17421.54|17421.54|17421.54|17421.34|17421.34|0
1632490440000|2021-09-24 13:34:00|17423.22|17423.22|17423.22|17423.22|17423.22|17423.22|17423.22|17423.22|0
1632490450000|2021-09-24 13:34:10|17423.63|17423.63|17425.26|17425.26|17425.26|17425.26|17423.63|17423.63|0
1632490460000|2021-09-24 13:34:20|17424.15|17424.15|17422.25|17422.25|17424.7|17424.7|17422.25|17422.25|0
1632490470000|2021-09-24 13:34:30|17419.91|17419.91|17419.09|17419.09|17419.91|17419.91|17419.09|17419.09|0
1632490480000|2021-09-24 13:34:40|17418.87|17418.87|17415.64|17415.64|17418.87|17418.87|17415.64|17415.64|0
1632490500000|2021-09-24 13:35:00|17414.23|17414.23|17409.4|17409.4|17415.05|17415.05|17409.4|17409.4|0
1632490510000|2021-09-24 13:35:10|17408.59|17408.59|17408.59|17408.59|17408.59|17408.59|17408.59|17408.59|0
1632490520000|2021-09-24 13:35:20|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|0
1632490540000|2021-09-24 13:35:40|17410.38|17410.38|17410.38|17410.38|17410.38|17410.38|17410.38|17410.38|0
1632490560000|2021-09-24 13:36:00|17410.85|17410.85|17411.84|17411.84|17411.84|17411.84|17410.85|17410.85|0
1632490570000|2021-09-24 13:36:10|17414.19|17414.19|17418.32|17418.32|17418.32|17418.32|17414.19|17414.19|0
1632490580000|2021-09-24 13:36:20|17417.83|17417.83|17417.83|17417.83|17417.83|17417.83|17417.83|17417.83|0
1632490590000|2021-09-24 13:36:30|17417.35|17417.35|17416.91|17416.91|17417.83|17417.83|17416.91|17416.91|0
1632490600000|2021-09-24 13:36:40|17416.35|17416.35|17412.2|17412.2|17416.35|17416.35|17411.26|17411.26|0
1632490620000|2021-09-24 13:37:00|17413.63|17413.63|17413.63|17413.63|17413.63|17413.63|17413.63|17413.63|0
1632490640000|2021-09-24 13:37:20|17412.2|17412.2|17404.44|17404.44|17412.2|17412.2|17404.44|17404.44|0
1632490650000|2021-09-24 13:37:30|17405.87|17405.87|17405.87|17405.87|17405.87|17405.87|17405.87|17405.87|0
1632490660000|2021-09-24 13:37:40|17406.69|17406.69|17405.25|17405.25|17406.69|17406.69|17405.25|17405.25|0
1632490690000|2021-09-24 13:38:10|17406.69|17406.69|17407.6|17407.6|17407.6|17407.6|17406.69|17406.69|0
1632490700000|2021-09-24 13:38:20|17407.1|17407.1|17407.1|17407.1|17407.1|17407.1|17407.1|17407.1|0
1632490710000|2021-09-24 13:38:30|17406.55|17406.55|17406.55|17406.55|17406.55|17406.55|17406.55|17406.55|0
1632490720000|2021-09-24 13:38:40|17405.65|17405.65|17406.59|17406.59|17407.09|17407.09|17405.65|17405.65|0
1632490730000|2021-09-24 13:38:50|17405.22|17405.22|17404.66|17404.66|17405.22|17405.22|17404.66|17404.66|0
1632490740000|2021-09-24 13:39:00|17401.92|17401.92|17399.05|17399.05|17401.92|17401.92|17399.05|17399.05|0
1632490760000|2021-09-24 13:39:20|17398.64|17398.64|17398.64|17398.64|17398.64|17398.64|17398.64|17398.64|0
1632490770000|2021-09-24 13:39:30|17397.82|17397.82|17389.9|17389.9|17397.82|17397.82|17389.9|17389.9|0
1632490800000|2021-09-24 13:40:00|17389.08|17389.08|17383.89|17383.89|17389.08|17389.08|17383.89|17383.89|0
1632490820000|2021-09-24 13:40:20|17381.24|17381.24|17380.33|17380.33|17381.24|17381.24|17380.33|17380.33|0
1632490830000|2021-09-24 13:40:30|17381.76|17381.76|17381.76|17381.76|17381.76|17381.76|17381.76|17381.76|0
1632490840000|2021-09-24 13:40:40|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|0
1632490860000|2021-09-24 13:41:00|17383.23|17383.23|17385.2|17385.2|17385.69|17385.69|17383.23|17383.23|0
1632490870000|2021-09-24 13:41:10|17385.42|17385.42|17388.29|17388.29|17388.88|17388.88|17385.42|17385.42|0
1632490890000|2021-09-24 13:41:30|17387.47|17387.47|17388.38|17388.38|17388.38|17388.38|17387.47|17387.47|0
1632490910000|2021-09-24 13:41:50|17387.89|17387.89|17388.38|17388.38|17388.38|17388.38|17387.39|17387.39|0
1632490920000|2021-09-24 13:42:00|17391.25|17391.25|17391.25|17391.25|17391.25|17391.25|17391.25|17391.25|0
1632490930000|2021-09-24 13:42:10|17389.82|17389.82|17389.82|17389.82|17389.82|17389.82|17389.82|17389.82|0
1632490940000|2021-09-24 13:42:20|17390.98|17390.98|17390.98|17390.98|17390.98|17390.98|17390.98|17390.98|0
1632490950000|2021-09-24 13:42:30|17391.8|17391.8|17391.8|17391.8|17391.8|17391.8|17391.8|17391.8|0
1632490960000|2021-09-24 13:42:40|17392.41|17392.41|17391.94|17391.94|17392.41|17392.41|17391.94|17391.94|0
1632490970000|2021-09-24 13:42:50|17393.11|17393.11|17394.27|17394.27|17394.27|17394.27|17393.11|17393.11|0
1632490990000|2021-09-24 13:43:10|17393.11|17393.11|17393.11|17393.11|17393.11|17393.11|17393.11|17393.11|0
1632491000000|2021-09-24 13:43:20|17392.61|17392.61|17392.61|17392.61|17392.61|17392.61|17392.61|17392.61|0
1632491030000|2021-09-24 13:43:50|17394.28|17394.28|17394.28|17394.28|17394.28|17394.28|17394.28|17394.28|0
1632491040000|2021-09-24 13:44:00|17395.2|17395.2|17395.2|17395.2|17395.2|17395.2|17395.2|17395.2|0
1632491050000|2021-09-24 13:44:10|17393.56|17393.56|17393.15|17393.15|17393.56|17393.56|17393.15|17393.15|0
1632491060000|2021-09-24 13:44:20|17393.38|17393.38|17389.22|17389.22|17393.38|17393.38|17389.22|17389.22|0
1632491070000|2021-09-24 13:44:30|17389.69|17389.69|17386.71|17386.71|17389.69|17389.69|17386.71|17386.71|0
1632491090000|2021-09-24 13:44:50|17386.29|17386.29|17386.29|17386.29|17386.29|17386.29|17386.29|17386.29|0
1632491100000|2021-09-24 13:45:00|17387.11|17387.11|17387.42|17387.42|17388.34|17388.34|17387.11|17387.11|0
1632491110000|2021-09-24 13:45:10|17385.6|17385.6|17378.87|17378.87|17385.6|17385.6|17378.87|17378.87|0
1632491120000|2021-09-24 13:45:20|17378.05|17378.05|17379.49|17379.49|17379.49|17379.49|17378.05|17378.05|0
1632491130000|2021-09-24 13:45:30|17377.14|17377.14|17377.61|17377.61|17377.61|17377.61|17376.19|17376.19|0
1632491140000|2021-09-24 13:45:40|17379.24|17379.24|17382.24|17382.24|17382.24|17382.24|17379.24|17379.24|0
1632491150000|2021-09-24 13:45:50|17383.67|17383.67|17385.17|17385.17|17385.17|17385.17|17383.67|17383.67|0
1632491160000|2021-09-24 13:46:00|17385.66|17385.66|17388.83|17388.83|17388.83|17388.83|17385.66|17385.66|0
1632491180000|2021-09-24 13:46:20|17387.89|17387.89|17385.88|17385.88|17388.58|17388.58|17385.88|17385.88|0
1632491190000|2021-09-24 13:46:30|17387.29|17387.29|17372.29|17372.29|17387.29|17387.29|17372.29|17372.29|0
1632491200000|2021-09-24 13:46:40|17370.3|17370.3|17376.69|17376.69|17376.69|17376.69|17370.3|17370.3|0
1632491210000|2021-09-24 13:46:50|17376.89|17376.89|17371.09|17371.09|17376.89|17376.89|17371.09|17371.09|0
1632491220000|2021-09-24 13:47:00|17369.92|17369.92|17363.88|17363.88|17369.92|17369.92|17363.88|17363.88|0
1632491230000|2021-09-24 13:47:10|17362.72|17362.72|17364.95|17364.95|17364.95|17364.95|17360.84|17360.84|0
1632491240000|2021-09-24 13:47:20|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|17365.76|0
1632491250000|2021-09-24 13:47:30|17364.95|17364.95|17360.32|17360.32|17364.95|17364.95|17360.32|17360.32|0
1632491260000|2021-09-24 13:47:40|17359.42|17359.42|17353.08|17353.08|17359.42|17359.42|17353.08|17353.08|0
1632491270000|2021-09-24 13:47:50|17352.58|17352.58|17352.58|17352.58|17352.58|17352.58|17352.58|17352.58|0
1632491280000|2021-09-24 13:48:00|17354.02|17354.02|17348.28|17348.28|17354.02|17354.02|17348.28|17348.28|0
1632491300000|2021-09-24 13:48:20|17349.77|17349.77|17355.17|17355.17|17355.17|17355.17|17349.77|17349.77|0
1632491310000|2021-09-24 13:48:30|17355.62|17355.62|17356.31|17356.31|17356.31|17356.31|17355.62|17355.62|0
1632491320000|2021-09-24 13:48:40|17357.69|17357.69|17360.78|17360.78|17360.78|17360.78|17357.69|17357.69|0
1632491330000|2021-09-24 13:48:50|17360.37|17360.37|17360.37|17360.37|17360.37|17360.37|17360.37|17360.37|0
1632491350000|2021-09-24 13:49:10|17361.31|17361.31|17360.67|17360.67|17361.31|17361.31|17358.86|17358.86|0
1632491360000|2021-09-24 13:49:20|17361.16|17361.16|17361.49|17361.49|17362.65|17362.65|17361.16|17361.16|0
1632491370000|2021-09-24 13:49:30|17361.98|17361.98|17361.07|17361.07|17361.98|17361.98|17361.07|17361.07|0
1632491400000|2021-09-24 13:50:00|17361.98|17361.98|17364.58|17364.58|17364.58|17364.58|17361.54|17361.54|0
1632491410000|2021-09-24 13:50:10|17363.76|17363.76|17362.48|17362.48|17363.76|17363.76|17362.28|17362.28|0
1632491420000|2021-09-24 13:50:20|17361.57|17361.57|17356.63|17356.63|17361.57|17361.57|17356.63|17356.63|0
1632491430000|2021-09-24 13:50:30|17355.81|17355.81|17353.99|17353.99|17355.81|17355.81|17353.99|17353.99|0
1632491440000|2021-09-24 13:50:40|17356.44|17356.44|17356.44|17356.44|17356.44|17356.44|17356.44|17356.44|0
1632491450000|2021-09-24 13:50:50|17355.63|17355.63|17356.07|17356.07|17356.07|17356.07|17354.63|17354.63|0
1632491490000|2021-09-24 13:51:30|17354.9|17354.9|17354.9|17354.9|17354.9|17354.9|17354.9|17354.9|0
1632491500000|2021-09-24 13:51:40|17354.43|17354.43|17352.6|17352.6|17354.43|17354.43|17352.6|17352.6|0
1632491510000|2021-09-24 13:51:50|17351.17|17351.17|17351.17|17351.17|17351.17|17351.17|17351.17|17351.17|0
1632491530000|2021-09-24 13:52:10|17351.73|17351.73|17352.54|17352.54|17352.54|17352.54|17351.73|17351.73|0
1632491540000|2021-09-24 13:52:20|17353.66|17353.66|17354.6|17354.6|17354.6|17354.6|17353.66|17353.66|0
1632491560000|2021-09-24 13:52:40|17360.66|17360.66|17361.07|17361.07|17361.07|17361.07|17360.66|17360.66|0
1632491570000|2021-09-24 13:52:50|17361.98|17361.98|17361.54|17361.54|17362.45|17362.45|17361.54|17361.54|0
1632491580000|2021-09-24 13:53:00|17361.33|17361.33|17362.77|17362.77|17362.77|17362.77|17361.33|17361.33|0
1632491640000|2021-09-24 13:54:00|17362.97|17362.97|17363.19|17363.19|17363.19|17363.19|17362.97|17362.97|0
1632491660000|2021-09-24 13:54:20|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|0
1632491670000|2021-09-24 13:54:30|17371.55|17371.55|17371.75|17371.75|17371.75|17371.75|17371.55|17371.55|0
1632491680000|2021-09-24 13:54:40|17372.57|17372.57|17372.57|17372.57|17372.57|17372.57|17372.57|17372.57|0
1632491690000|2021-09-24 13:54:50|17371.1|17371.1|17369.81|17369.81|17371.1|17371.1|17369.81|17369.81|0
1632491700000|2021-09-24 13:55:00|17370.28|17370.28|17370.28|17370.28|17370.28|17370.28|17370.28|17370.28|0
1632491710000|2021-09-24 13:55:10|17370.51|17370.51|17370.73|17370.73|17370.73|17370.73|17369.3|17369.3|0
1632491730000|2021-09-24 13:55:30|17371.55|17371.55|17371.55|17371.55|17371.55|17371.55|17371.55|17371.55|0
1632491750000|2021-09-24 13:55:50|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|17372.1|0
1632491760000|2021-09-24 13:56:00|17372.33|17372.33|17374.65|17374.65|17374.65|17374.65|17372.33|17372.33|0
1632491770000|2021-09-24 13:56:10|17374.62|17374.62|17377.02|17377.02|17377.02|17377.02|17374.62|17374.62|0
1632491780000|2021-09-24 13:56:20|17377.49|17377.49|17377.49|17377.49|17377.49|17377.49|17377.49|17377.49|0
1632491800000|2021-09-24 13:56:40|17375.14|17375.14|17374.53|17374.53|17375.35|17375.35|17374.53|17374.53|0
1632491810000|2021-09-24 13:56:50|17375.44|17375.44|17375.44|17375.44|17375.44|17375.44|17375.44|17375.44|0
1632491820000|2021-09-24 13:57:00|17376.88|17376.88|17384.8|17384.8|17384.8|17384.8|17376.88|17376.88|0
1632491840000|2021-09-24 13:57:20|17383.31|17383.31|17383.31|17383.31|17383.31|17383.31|17383.31|17383.31|0
1632491850000|2021-09-24 13:57:30|17380.61|17380.61|17377.31|17377.31|17380.61|17380.61|17377.31|17377.31|0
1632491860000|2021-09-24 13:57:40|17375.07|17375.07|17379.26|17379.26|17380.17|17380.17|17375.07|17375.07|0
1632491880000|2021-09-24 13:58:00|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|17378.76|0
1632491890000|2021-09-24 13:58:10|17381.4|17381.4|17382.78|17382.78|17382.78|17382.78|17381.4|17381.4|0
1632491900000|2021-09-24 13:58:20|17384.94|17384.94|17399.25|17399.25|17399.25|17399.25|17384.94|17384.94|0
1632491920000|2021-09-24 13:58:40|17400.88|17400.88|17400.88|17400.88|17400.88|17400.88|17400.88|17400.88|0
1632491930000|2021-09-24 13:58:50|17402|17402|17402.61|17402.61|17402.61|17402.61|17402|17402|0
1632491940000|2021-09-24 13:59:00|17402.84|17402.84|17404.25|17404.25|17404.25|17404.25|17402.84|17402.84|0
1632491960000|2021-09-24 13:59:20|17405.88|17405.88|17406.7|17406.7|17406.7|17406.7|17405.88|17405.88|0
1632491970000|2021-09-24 13:59:30|17408.13|17408.13|17408.57|17408.57|17408.57|17408.57|17407.66|17407.66|0
1632491980000|2021-09-24 13:59:40|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|0
1632491990000|2021-09-24 13:59:50|17409.98|17409.98|17410.45|17410.45|17410.45|17410.45|17409.98|17409.98|0
1632492000000|2021-09-24 14:00:00|17410.93|17410.93|17416.91|17416.91|17416.91|17416.91|17410.93|17410.93|0
1632492010000|2021-09-24 14:00:10|17418.35|17418.35|17418.35|17418.35|17418.35|17418.35|17418.35|17418.35|0
1632492020000|2021-09-24 14:00:20|17419.83|17419.83|17418.35|17418.35|17419.83|17419.83|17418.35|17418.35|0
1632492030000|2021-09-24 14:00:30|17417.93|17417.93|17418.55|17418.55|17418.55|17418.55|17417.93|17417.93|0
1632492040000|2021-09-24 14:00:40|17417.73|17417.73|17418.52|17418.52|17418.52|17418.52|17415.38|17415.38|0
1632492050000|2021-09-24 14:00:50|17419.34|17419.34|17419.34|17419.34|17419.34|17419.34|17419.34|17419.34|0
1632492070000|2021-09-24 14:01:10|17418.43|17418.43|17418.43|17418.43|17418.43|17418.43|17418.43|17418.43|0
1632492080000|2021-09-24 14:01:20|17414.65|17414.65|17414.65|17414.65|17414.65|17414.65|17414.65|17414.65|0
1632492100000|2021-09-24 14:01:40|17413.71|17413.71|17399.99|17399.99|17413.71|17413.71|17399.99|17399.99|0
1632492110000|2021-09-24 14:01:50|17400.81|17400.81|17399.64|17399.64|17400.81|17400.81|17399.64|17399.64|0
1632492120000|2021-09-24 14:02:00|17398.7|17398.7|17396.85|17396.85|17399.17|17399.17|17396.85|17396.85|0
1632492130000|2021-09-24 14:02:10|17395.41|17395.41|17395.41|17395.41|17395.41|17395.41|17395.41|17395.41|0
1632492140000|2021-09-24 14:02:20|17394.42|17394.42|17394.42|17394.42|17394.42|17394.42|17394.42|17394.42|0
1632492150000|2021-09-24 14:02:30|17396.25|17396.25|17400.05|17400.05|17402.5|17402.5|17396.25|17396.25|0
1632492160000|2021-09-24 14:02:40|17401.49|17401.49|17401.49|17401.49|17401.49|17401.49|17401.49|17401.49|0
1632492180000|2021-09-24 14:03:00|17400.32|17400.32|17401.75|17401.75|17401.75|17401.75|17400.32|17400.32|0
1632492190000|2021-09-24 14:03:10|17399.03|17399.03|17397.62|17397.62|17399.03|17399.03|17397.62|17397.62|0
1632492200000|2021-09-24 14:03:20|17399.06|17399.06|17399.06|17399.06|17399.06|17399.06|17399.06|17399.06|0
1632492220000|2021-09-24 14:03:40|17397.23|17397.23|17397.23|17397.23|17397.23|17397.23|17397.23|17397.23|0
1632492230000|2021-09-24 14:03:50|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|17396.67|0
1632492240000|2021-09-24 14:04:00|17395.24|17395.24|17397.18|17397.18|17397.18|17397.18|17395.24|17395.24|0
1632492250000|2021-09-24 14:04:10|17396.71|17396.71|17396.71|17396.71|17396.71|17396.71|17396.71|17396.71|0
1632492260000|2021-09-24 14:04:20|17397.62|17397.62|17399.06|17399.06|17399.06|17399.06|17397.62|17397.62|0
1632492310000|2021-09-24 14:05:10|17399.53|17399.53|17398.61|17398.61|17399.53|17399.53|17398.61|17398.61|0
1632492320000|2021-09-24 14:05:20|17396.36|17396.36|17392.43|17392.43|17396.36|17396.36|17392.43|17392.43|0
1632492330000|2021-09-24 14:05:30|17391.62|17391.62|17389.36|17389.36|17391.62|17391.62|17389.36|17389.36|0
1632492340000|2021-09-24 14:05:40|17387.43|17387.43|17386.02|17386.02|17387.43|17387.43|17386.02|17386.02|0
1632492350000|2021-09-24 14:05:50|17384.59|17384.59|17384.59|17384.59|17384.59|17384.59|17384.59|17384.59|0
1632492360000|2021-09-24 14:06:00|17383.67|17383.67|17383.2|17383.2|17383.67|17383.67|17383.2|17383.2|0
1632492370000|2021-09-24 14:06:10|17382.71|17382.71|17381.69|17381.69|17382.71|17382.71|17381.22|17381.22|0
1632492380000|2021-09-24 14:06:20|17382.5|17382.5|17381.53|17381.53|17382.5|17382.5|17381.03|17381.03|0
1632492390000|2021-09-24 14:06:30|17380.71|17380.71|17378.46|17378.46|17380.71|17380.71|17378.46|17378.46|0
1632492400000|2021-09-24 14:06:40|17378.05|17378.05|17375.68|17375.68|17378.05|17378.05|17375.68|17375.68|0
1632492410000|2021-09-24 14:06:50|17375.21|17375.21|17375.21|17375.21|17375.21|17375.21|17375.21|17375.21|0
1632492420000|2021-09-24 14:07:00|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|0
1632492430000|2021-09-24 14:07:10|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|17374.77|0
1632492450000|2021-09-24 14:07:30|17375.21|17375.21|17375.21|17375.21|17375.21|17375.21|17374.99|17374.99|0
1632492470000|2021-09-24 14:07:50|17376.03|17376.03|17382.39|17382.39|17382.39|17382.39|17376.03|17376.03|0
1632492480000|2021-09-24 14:08:00|17382.95|17382.95|17384.86|17384.86|17384.86|17384.86|17382.95|17382.95|0
1632492490000|2021-09-24 14:08:10|17385.51|17385.51|17385.1|17385.1|17385.71|17385.71|17385.1|17385.1|0
1632492500000|2021-09-24 14:08:20|17386.53|17386.53|17386.53|17386.53|17386.53|17386.53|17386.53|17386.53|0
1632492510000|2021-09-24 14:08:30|17379.98|17379.98|17379.98|17379.98|17379.98|17379.98|17379.98|17379.98|0
1632492530000|2021-09-24 14:08:50|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|17379.78|0
1632492570000|2021-09-24 14:09:30|17378.78|17378.78|17370.22|17370.22|17378.78|17378.78|17369.08|17369.08|0
1632492580000|2021-09-24 14:09:40|17371.13|17371.13|17367.92|17367.92|17371.13|17371.13|17367.71|17367.71|0
1632492600000|2021-09-24 14:10:00|17367.71|17367.71|17372.46|17372.46|17372.46|17372.46|17367.71|17367.71|0
1632492620000|2021-09-24 14:10:20|17371.65|17371.65|17371.65|17371.65|17371.65|17371.65|17371.65|17371.65|0
1632492630000|2021-09-24 14:10:30|17372.59|17372.59|17372.59|17372.59|17372.59|17372.59|17372.59|17372.59|0
1632492640000|2021-09-24 14:10:40|17369.8|17369.8|17370.91|17370.91|17370.91|17370.91|17369.8|17369.8|0
1632492650000|2021-09-24 14:10:50|17371.12|17371.12|17370.21|17370.21|17372.75|17372.75|17370.21|17370.21|0
1632492700000|2021-09-24 14:11:40|17368.77|17368.77|17368.77|17368.77|17368.77|17368.77|17368.77|17368.77|0
1632492710000|2021-09-24 14:11:50|17367.86|17367.86|17357.13|17357.13|17367.86|17367.86|17355.4|17355.4|0
1632492720000|2021-09-24 14:12:00|17356.19|17356.19|17356.19|17356.19|17356.19|17356.19|17356.19|17356.19|0
1632492730000|2021-09-24 14:12:10|17356.66|17356.66|17357.6|17357.6|17357.6|17357.6|17356.66|17356.66|0
1632492740000|2021-09-24 14:12:20|17354.44|17354.44|17354.44|17354.44|17354.44|17354.44|17354.44|17354.44|0
1632492750000|2021-09-24 14:12:30|17353.62|17353.62|17351.49|17351.49|17353.62|17353.62|17351|17351|0
1632492760000|2021-09-24 14:12:40|17348.67|17348.67|17342.97|17342.97|17348.67|17348.67|17342.97|17342.97|0
1632492770000|2021-09-24 14:12:50|17340.98|17340.98|17342.8|17342.8|17342.8|17342.8|17340.98|17340.98|0
1632492790000|2021-09-24 14:13:10|17341.81|17341.81|17341.81|17341.81|17341.81|17341.81|17341.81|17341.81|0
1632492800000|2021-09-24 14:13:20|17343.19|17343.19|17345.86|17345.86|17345.86|17345.86|17343.19|17343.19|0
1632492810000|2021-09-24 14:13:30|17348.72|17348.72|17346.87|17346.87|17348.72|17348.72|17346.87|17346.87|0
1632492820000|2021-09-24 14:13:40|17346.67|17346.67|17346.67|17346.67|17346.67|17346.67|17346.67|17346.67|0
1632492840000|2021-09-24 14:14:00|17347.17|17347.17|17347.17|17347.17|17347.17|17347.17|17347.17|17347.17|0
1632492860000|2021-09-24 14:14:20|17346.17|17346.17|17341.59|17341.59|17346.17|17346.17|17341.59|17341.59|0
1632492870000|2021-09-24 14:14:30|17338.73|17338.73|17334.63|17334.63|17338.73|17338.73|17333.64|17333.64|0
1632492880000|2021-09-24 14:14:40|17333.69|17333.69|17332.78|17332.78|17333.69|17333.69|17332.78|17332.78|0
1632492890000|2021-09-24 14:14:50|17329.1|17329.1|17329.29|17329.29|17330.04|17330.04|17329.1|17329.1|0
1632492900000|2021-09-24 14:15:00|17329|17329|17332.78|17332.78|17332.78|17332.78|17329|17329|0
1632492910000|2021-09-24 14:15:10|17333|17333|17333.56|17333.56|17333.56|17333.56|17333|17333|0
1632492940000|2021-09-24 14:15:40|17335.38|17335.38|17335.38|17335.38|17335.38|17335.38|17335.38|17335.38|0
1632492950000|2021-09-24 14:15:50|17335.18|17335.18|17337.75|17337.75|17337.75|17337.75|17335.18|17335.18|0
1632492980000|2021-09-24 14:16:20|17339.19|17339.19|17337.8|17337.8|17339.19|17339.19|17337.33|17337.33|0
1632492990000|2021-09-24 14:16:30|17338.3|17338.3|17337.44|17337.44|17338.79|17338.79|17337.44|17337.44|0
1632493000000|2021-09-24 14:16:40|17336.94|17336.94|17336.45|17336.45|17336.94|17336.94|17336.45|17336.45|0
1632493010000|2021-09-24 14:16:50|17335.63|17335.63|17333.34|17333.34|17335.63|17335.63|17333.34|17333.34|0
1632493030000|2021-09-24 14:17:10|17333.81|17333.81|17335.2|17335.2|17335.2|17335.2|17333.81|17333.81|0
1632493040000|2021-09-24 14:17:20|17336.63|17336.63|17336.63|17336.63|17336.63|17336.63|17336.63|17336.63|0
1632493060000|2021-09-24 14:17:40|17334.29|17334.29|17335.2|17335.2|17335.2|17335.2|17334.29|17334.29|0
1632493080000|2021-09-24 14:18:00|17334.99|17334.99|17335.61|17335.61|17335.61|17335.61|17334.99|17334.99|0
1632493110000|2021-09-24 14:18:30|17335.4|17335.4|17334.99|17334.99|17335.4|17335.4|17334.99|17334.99|0
1632493150000|2021-09-24 14:19:10|17333.83|17333.83|17333.83|17333.83|17333.83|17333.83|17333.83|17333.83|0
1632493180000|2021-09-24 14:19:40|17333.33|17333.33|17334.32|17334.32|17334.32|17334.32|17333.33|17333.33|0
1632493200000|2021-09-24 14:20:00|17335.76|17335.76|17336.57|17336.57|17336.57|17336.57|17335.76|17335.76|0
1632493220000|2021-09-24 14:20:20|17335.66|17335.66|17335.66|17335.66|17335.66|17335.66|17335.66|17335.66|0
1632493230000|2021-09-24 14:20:30|17334.23|17334.23|17331.47|17331.47|17334.23|17334.23|17331|17331|0
1632493260000|2021-09-24 14:21:00|17331.06|17331.06|17332.79|17332.79|17332.79|17332.79|17331.06|17331.06|0
1632493280000|2021-09-24 14:21:20|17332.38|17332.38|17332.38|17332.38|17332.38|17332.38|17332.38|17332.38|0
1632493290000|2021-09-24 14:21:30|17332.85|17332.85|17333.32|17333.32|17333.32|17333.32|17332.85|17332.85|0
1632493350000|2021-09-24 14:22:30|17335.61|17335.61|17337.03|17337.03|17337.03|17337.03|17335.61|17335.61|0
1632493360000|2021-09-24 14:22:40|17337.5|17337.5|17336.58|17336.58|17337.5|17337.5|17336.58|17336.58|0
1632493370000|2021-09-24 14:22:50|17336.17|17336.17|17336.17|17336.17|17336.17|17336.17|17336.17|17336.17|0
1632493380000|2021-09-24 14:23:00|17336.99|17336.99|17336.78|17336.78|17336.99|17336.99|17336.78|17336.78|0
1632493390000|2021-09-24 14:23:10|17336.37|17336.37|17336.37|17336.37|17336.37|17336.37|17336.37|17336.37|0
1632493400000|2021-09-24 14:23:20|17337.81|17337.81|17337.81|17337.81|17337.81|17337.81|17337.81|17337.81|0
1632493410000|2021-09-24 14:23:30|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|17337.25|0
1632493430000|2021-09-24 14:23:50|17336.31|17336.31|17337.8|17337.8|17338.79|17338.79|17336.31|17336.31|0
1632493440000|2021-09-24 14:24:00|17339.23|17339.23|17335.31|17335.31|17339.23|17339.23|17335.31|17335.31|0
1632493450000|2021-09-24 14:24:10|17332.67|17332.67|17329.33|17329.33|17332.67|17332.67|17329.33|17329.33|0
1632493460000|2021-09-24 14:24:20|17328.39|17328.39|17328.39|17328.39|17328.39|17328.39|17328.39|17328.39|0
1632493470000|2021-09-24 14:24:30|17327.27|17327.27|17327.27|17327.27|17327.27|17327.27|17327.27|17327.27|0
1632493490000|2021-09-24 14:24:50|17326.71|17326.71|17326.22|17326.22|17326.71|17326.71|17326.22|17326.22|0
1632493500000|2021-09-24 14:25:00|17327.16|17327.16|17327.63|17327.63|17327.63|17327.63|17326.46|17326.46|0
1632493520000|2021-09-24 14:25:20|17327.85|17327.85|17331.5|17331.5|17331.5|17331.5|17327.85|17327.85|0
1632493530000|2021-09-24 14:25:30|17332.06|17332.06|17332.06|17332.06|17332.06|17332.06|17332.06|17332.06|0
1632493550000|2021-09-24 14:25:50|17333.05|17333.05|17335.37|17335.37|17335.37|17335.37|17333.05|17333.05|0
1632493580000|2021-09-24 14:26:20|17336.31|17336.31|17341.73|17341.73|17341.73|17341.73|17336.31|17336.31|0
1632493590000|2021-09-24 14:26:30|17341.95|17341.95|17344.36|17344.36|17344.36|17344.36|17341.95|17341.95|0
1632493600000|2021-09-24 14:26:40|17344.57|17344.57|17344.77|17344.77|17344.77|17344.77|17344.57|17344.57|0
1632493620000|2021-09-24 14:27:00|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|17346.6|0
1632493630000|2021-09-24 14:27:10|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|17348.23|0
1632493650000|2021-09-24 14:27:30|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|0
1632493660000|2021-09-24 14:27:40|17348.23|17348.23|17347.32|17347.32|17348.23|17348.23|17347.32|17347.32|0
1632493670000|2021-09-24 14:27:50|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|0
1632493680000|2021-09-24 14:28:00|17346.98|17346.98|17346.98|17346.98|17346.98|17346.98|17346.98|17346.98|0
1632493690000|2021-09-24 14:28:10|17346.06|17346.06|17344.62|17344.62|17346.06|17346.06|17344.62|17344.62|0
1632493700000|2021-09-24 14:28:20|17343.81|17343.81|17344.24|17344.24|17344.24|17344.24|17342.61|17342.61|0
1632493710000|2021-09-24 14:28:30|17343.42|17343.42|17343.42|17343.42|17343.42|17343.42|17343.42|17343.42|0
1632493730000|2021-09-24 14:28:50|17341.6|17341.6|17342.09|17342.09|17342.09|17342.09|17341.6|17341.6|0
1632493780000|2021-09-24 14:29:40|17340.66|17340.66|17340.44|17340.44|17340.66|17340.66|17340.44|17340.44|0
1632493790000|2021-09-24 14:29:50|17339.94|17339.94|17339.13|17339.13|17339.94|17339.94|17339.13|17339.13|0
1632493800000|2021-09-24 14:30:00|17338.24|17338.24|17336.4|17336.4|17338.24|17338.24|17336.4|17336.4|0
1632493820000|2021-09-24 14:30:20|17335.9|17335.9|17335.68|17335.68|17335.9|17335.9|17335.68|17335.68|0
1632493840000|2021-09-24 14:30:40|17337.93|17337.93|17337.93|17337.93|17337.93|17337.93|17337.93|17337.93|0
1632493850000|2021-09-24 14:30:50|17338.4|17338.4|17338.4|17338.4|17338.4|17338.4|17338.4|17338.4|0
1632493860000|2021-09-24 14:31:00|17341.24|17341.24|17343.08|17343.08|17343.08|17343.08|17341.24|17341.24|0
1632493870000|2021-09-24 14:31:10|17343.28|17343.28|17342.87|17342.87|17343.28|17343.28|17342.31|17342.31|0
1632493890000|2021-09-24 14:31:30|17342.05|17342.05|17342.05|17342.05|17342.05|17342.05|17342.05|17342.05|0
1632493940000|2021-09-24 14:32:20|17342.55|17342.55|17345.57|17345.57|17345.57|17345.57|17342.55|17342.55|0
1632493960000|2021-09-24 14:32:40|17345.1|17345.1|17345.1|17345.1|17345.1|17345.1|17345.1|17345.1|0
1632493990000|2021-09-24 14:33:10|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|0
1632494040000|2021-09-24 14:34:00|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|0
1632494050000|2021-09-24 14:34:10|17344.23|17344.23|17344.23|17344.23|17344.23|17344.23|17344.23|17344.23|0
1632494060000|2021-09-24 14:34:20|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|0
1632494070000|2021-09-24 14:34:30|17345.96|17345.96|17345.96|17345.96|17345.96|17345.96|17345.96|17345.96|0
1632494080000|2021-09-24 14:34:40|17346.88|17346.88|17348.35|17348.35|17348.35|17348.35|17346.88|17346.88|0
1632494090000|2021-09-24 14:34:50|17348.9|17348.9|17348.9|17348.9|17348.9|17348.9|17348.9|17348.9|0
1632494100000|2021-09-24 14:35:00|17347.99|17347.99|17348.46|17348.46|17348.46|17348.46|17347.99|17347.99|0
1632494110000|2021-09-24 14:35:10|17347.64|17347.64|17348.46|17348.46|17348.46|17348.46|17347.64|17347.64|0
1632494120000|2021-09-24 14:35:20|17347.64|17347.64|17345.52|17345.52|17351.33|17351.33|17345.52|17345.52|0
1632494130000|2021-09-24 14:35:30|17344.11|17344.11|17343.62|17343.62|17344.11|17344.11|17343.62|17343.62|0
1632494140000|2021-09-24 14:35:40|17342.18|17342.18|17339.96|17339.96|17342.18|17342.18|17339.96|17339.96|0
1632494150000|2021-09-24 14:35:50|17341.78|17341.78|17345|17345|17345.32|17345.32|17341.78|17341.78|0
1632494160000|2021-09-24 14:36:00|17345.82|17345.82|17346.03|17346.03|17346.03|17346.03|17345.82|17345.82|0
1632494170000|2021-09-24 14:36:10|17348.97|17348.97|17351.77|17351.77|17352.24|17352.24|17348.97|17348.97|0
1632494210000|2021-09-24 14:36:50|17351.3|17351.3|17347.01|17347.01|17352.23|17352.23|17347.01|17347.01|0
1632494220000|2021-09-24 14:37:00|17345.58|17345.58|17346.19|17346.19|17346.19|17346.19|17345.37|17345.37|0
1632494230000|2021-09-24 14:37:10|17347.1|17347.1|17347.6|17347.6|17347.6|17347.6|17347.1|17347.1|0
1632494240000|2021-09-24 14:37:20|17346.78|17346.78|17346.78|17346.78|17346.78|17346.78|17346.78|17346.78|0
1632494250000|2021-09-24 14:37:30|17346.31|17346.31|17347.25|17347.25|17347.25|17347.25|17346.31|17346.31|0
1632494260000|2021-09-24 14:37:40|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|17347.72|0
1632494310000|2021-09-24 14:38:30|17348.89|17348.89|17346.06|17346.06|17348.89|17348.89|17346.06|17346.06|0
1632494320000|2021-09-24 14:38:40|17345.65|17345.65|17345.65|17345.65|17345.65|17345.65|17345.65|17345.65|0
1632494330000|2021-09-24 14:38:50|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|17345.15|0
1632494340000|2021-09-24 14:39:00|17344.68|17344.68|17344.68|17344.68|17344.68|17344.68|17344.68|17344.68|0
1632494350000|2021-09-24 14:39:10|17343.25|17343.25|17340.96|17340.96|17343.25|17343.25|17340.96|17340.96|0
1632494360000|2021-09-24 14:39:20|17341.46|17341.46|17339.11|17339.11|17341.46|17341.46|17339.11|17339.11|0
1632494370000|2021-09-24 14:39:30|17338.64|17338.64|17337.68|17337.68|17338.64|17338.64|17337.47|17337.47|0
1632494380000|2021-09-24 14:39:40|17336.74|17336.74|17335.92|17335.92|17336.74|17336.74|17335.92|17335.92|0
1632494390000|2021-09-24 14:39:50|17335.01|17335.01|17332.08|17332.08|17335.01|17335.01|17332.08|17332.08|0
1632494400000|2021-09-24 14:40:00|17331.17|17331.17|17324.9|17324.9|17331.17|17331.17|17324.9|17324.9|0
1632494430000|2021-09-24 14:40:30|17325.37|17325.37|17325.37|17325.37|17325.37|17325.37|17325.37|17325.37|0
1632494450000|2021-09-24 14:40:50|17326.19|17326.19|17324.56|17324.56|17326.19|17326.19|17324.56|17324.56|0
1632494460000|2021-09-24 14:41:00|17325.03|17325.03|17325.03|17325.03|17325.03|17325.03|17325.03|17325.03|0
1632494480000|2021-09-24 14:41:20|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|17325.5|0
1632494520000|2021-09-24 14:42:00|17324.68|17324.68|17325.5|17325.5|17325.5|17325.5|17324.68|17324.68|0
1632494530000|2021-09-24 14:42:10|17325.03|17325.03|17324.21|17324.21|17325.03|17325.03|17324.21|17324.21|0
1632494540000|2021-09-24 14:42:20|17323.09|17323.09|17321.36|17321.36|17323.09|17323.09|17321.36|17321.36|0
1632494550000|2021-09-24 14:42:30|17320.42|17320.42|17320.98|17320.98|17320.98|17320.98|17319.87|17319.87|0
1632494560000|2021-09-24 14:42:40|17320.57|17320.57|17323.12|17323.12|17323.12|17323.12|17320.57|17320.57|0
1632494580000|2021-09-24 14:43:00|17320.64|17320.64|17320.64|17320.64|17320.64|17320.64|17320.64|17320.64|0
1632494600000|2021-09-24 14:43:20|17320.43|17320.43|17319.61|17319.61|17320.43|17320.43|17319.61|17319.61|0
1632494640000|2021-09-24 14:44:00|17318.45|17318.45|17311.82|17311.82|17318.45|17318.45|17311.82|17311.82|0
1632494650000|2021-09-24 14:44:10|17310.39|17310.39|17311.45|17311.45|17311.45|17311.45|17310.39|17310.39|0
1632494660000|2021-09-24 14:44:20|17311.65|17311.65|17311.24|17311.24|17311.65|17311.65|17311.24|17311.24|0
1632494680000|2021-09-24 14:44:40|17312.9|17312.9|17313.37|17313.37|17313.37|17313.37|17312.9|17312.9|0
1632494690000|2021-09-24 14:44:50|17314.18|17314.18|17317.82|17317.82|17317.82|17317.82|17313.37|17313.37|0
1632494710000|2021-09-24 14:45:10|17317.21|17317.21|17316.39|17316.39|17317.21|17317.21|17316.39|17316.39|0
1632494720000|2021-09-24 14:45:20|17316.95|17316.95|17316.69|17316.69|17316.95|17316.95|17316.13|17316.13|0
1632494730000|2021-09-24 14:45:30|17315.52|17315.52|17313.79|17313.79|17315.52|17315.52|17313.79|17313.79|0
1632494740000|2021-09-24 14:45:40|17314.29|17314.29|17314.66|17314.66|17314.66|17314.66|17313.67|17313.67|0
1632494750000|2021-09-24 14:45:50|17315.28|17315.28|17314.78|17314.78|17315.28|17315.28|17314.78|17314.78|0
1632494760000|2021-09-24 14:46:00|17313.67|17313.67|17314.49|17314.49|17314.49|17314.49|17313.67|17313.67|0
1632494790000|2021-09-24 14:46:30|17315.43|17315.43|17320.02|17320.02|17320.02|17320.02|17315.43|17315.43|0
1632494820000|2021-09-24 14:47:00|17319.21|17319.21|17319.21|17319.21|17319.21|17319.21|17319.21|17319.21|0
1632494870000|2021-09-24 14:47:50|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|0
1632494880000|2021-09-24 14:48:00|17318.86|17318.86|17318.86|17318.86|17318.86|17318.86|17318.86|17318.86|0
1632494900000|2021-09-24 14:48:20|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|17318.39|0
1632494910000|2021-09-24 14:48:30|17316.76|17316.76|17318.19|17318.19|17318.19|17318.19|17316.76|17316.76|0
1632494920000|2021-09-24 14:48:40|17317.98|17317.98|17318.43|17318.43|17318.43|17318.43|17317.98|17317.98|0
1632494940000|2021-09-24 14:49:00|17319.34|17319.34|17323.19|17323.19|17323.19|17323.19|17319.34|17319.34|0
1632494960000|2021-09-24 14:49:20|17322.72|17322.72|17323.84|17323.84|17323.84|17323.84|17322.72|17322.72|0
1632495010000|2021-09-24 14:50:10|17322.41|17322.41|17323.22|17323.22|17323.22|17323.22|17322.41|17322.41|0
1632495020000|2021-09-24 14:50:20|17322.75|17322.75|17322.75|17322.75|17322.75|17322.75|17322.75|17322.75|0
1632495030000|2021-09-24 14:50:30|17321.12|17321.12|17321.12|17321.12|17321.12|17321.12|17321.12|17321.12|0
1632495040000|2021-09-24 14:50:40|17316.23|17316.23|17316.23|17316.23|17316.23|17316.23|17316.23|17316.23|0
1632495050000|2021-09-24 14:50:50|17317.66|17317.66|17316.49|17316.49|17317.66|17317.66|17316.49|17316.49|0
1632495060000|2021-09-24 14:51:00|17318.13|17318.13|17318.83|17318.83|17319.25|17319.25|17318.13|17318.13|0
1632495100000|2021-09-24 14:51:40|17319.3|17319.3|17319.3|17319.3|17319.3|17319.3|17319.3|17319.3|0
1632495130000|2021-09-24 14:52:10|17318.75|17318.75|17318.75|17318.75|17318.75|17318.75|17318.75|17318.75|0
1632495150000|2021-09-24 14:52:30|17318.52|17318.52|17318.52|17318.52|17318.52|17318.52|17318.52|17318.52|0
1632495160000|2021-09-24 14:52:40|17318.32|17318.32|17318.32|17318.32|17318.32|17318.32|17318.32|17318.32|0
1632495170000|2021-09-24 14:52:50|17318.1|17318.1|17318.1|17318.1|17318.1|17318.1|17318.1|17318.1|0
1632495190000|2021-09-24 14:53:10|17317.6|17317.6|17318.42|17318.42|17318.42|17318.42|17317.6|17317.6|0
1632495210000|2021-09-24 14:53:30|17317.86|17317.86|17314.23|17314.23|17317.86|17317.86|17314.23|17314.23|0
1632495220000|2021-09-24 14:53:40|17313.75|17313.75|17313.75|17313.75|17313.75|17313.75|17313.75|17313.75|0
1632495230000|2021-09-24 14:53:50|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|17312.94|0
1632495250000|2021-09-24 14:54:10|17314.37|17314.37|17315.19|17315.19|17315.19|17315.19|17314.37|17314.37|0
1632495260000|2021-09-24 14:54:20|17314.57|17314.57|17314.57|17314.57|17314.57|17314.57|17314.57|17314.57|0
1632495280000|2021-09-24 14:54:40|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|0
1632495300000|2021-09-24 14:55:00|17314.92|17314.92|17314.92|17314.92|17314.92|17314.92|17314.92|17314.92|0
1632495310000|2021-09-24 14:55:10|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|17315.13|0
1632495330000|2021-09-24 14:55:30|17314.14|17314.14|17315.77|17315.77|17315.77|17315.77|17314.14|17314.14|0
1632495390000|2021-09-24 14:56:30|17314.95|17314.95|17316.59|17316.59|17316.59|17316.59|17314.95|17314.95|0
1632495400000|2021-09-24 14:56:40|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|17317.75|0
1632495420000|2021-09-24 14:57:00|17317.96|17317.96|17318.16|17318.16|17318.16|17318.16|17317.96|17317.96|0
1632495430000|2021-09-24 14:57:10|17319.28|17319.28|17317.64|17317.64|17319.28|17319.28|17317.64|17317.64|0
1632495440000|2021-09-24 14:57:20|17316.53|17316.53|17318.16|17318.16|17318.16|17318.16|17316.53|17316.53|0
1632495460000|2021-09-24 14:57:40|17318.66|17318.66|17320.15|17320.15|17320.15|17320.15|17318.66|17318.66|0
1632495470000|2021-09-24 14:57:50|17320.7|17320.7|17321.26|17321.26|17321.26|17321.26|17320.7|17320.7|0
1632495480000|2021-09-24 14:58:00|17322.69|17322.69|17323.16|17323.16|17323.16|17323.16|17322.69|17322.69|0
1632495500000|2021-09-24 14:58:20|17323.58|17323.58|17323.58|17323.58|17323.58|17323.58|17323.58|17323.58|0
1632495520000|2021-09-24 14:58:40|17323.99|17323.99|17323.99|17323.99|17323.99|17323.99|17323.99|17323.99|0
1632495530000|2021-09-24 14:58:50|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|17323.43|0
1632495600000|2021-09-24 15:00:00|17322.61|17322.61|17319.2|17319.2|17322.82|17322.82|17319.2|17319.2|0
1632495610000|2021-09-24 15:00:10|17320.11|17320.11|17319.62|17319.62|17320.11|17320.11|17319.62|17319.62|0
1632495640000|2021-09-24 15:00:40|17321.05|17321.05|17321.05|17321.05|17321.05|17321.05|17321.05|17321.05|0
1632495670000|2021-09-24 15:01:10|17322.21|17322.21|17322.21|17322.21|17322.21|17322.21|17322.21|17322.21|0
1632495690000|2021-09-24 15:01:30|17322.71|17322.71|17321.28|17321.28|17322.71|17322.71|17321.28|17321.28|0
1632495700000|2021-09-24 15:01:40|17321.75|17321.75|17321.95|17321.95|17321.95|17321.95|17321.75|17321.75|0
1632495710000|2021-09-24 15:01:50|17323.39|17323.39|17323.39|17323.39|17323.39|17323.39|17323.39|17323.39|0
1632495750000|2021-09-24 15:02:30|17324.3|17324.3|17325.12|17325.12|17325.12|17325.12|17324.3|17324.3|0
1632495760000|2021-09-24 15:02:40|17326.03|17326.03|17326.03|17326.03|17326.03|17326.03|17326.03|17326.03|0
1632495770000|2021-09-24 15:02:50|17326.24|17326.24|17326.24|17326.24|17326.24|17326.24|17326.24|17326.24|0
1632495780000|2021-09-24 15:03:00|17325.32|17325.32|17323.83|17323.83|17325.32|17325.32|17323.83|17323.83|0
1632495800000|2021-09-24 15:03:20|17324.3|17324.3|17324.3|17324.3|17324.3|17324.3|17324.3|17324.3|0
1632495830000|2021-09-24 15:03:50|17324.51|17324.51|17324.51|17324.51|17324.51|17324.51|17324.51|17324.51|0
1632495840000|2021-09-24 15:04:00|17324.98|17324.98|17324.98|17324.98|17324.98|17324.98|17324.98|17324.98|0
1632495850000|2021-09-24 15:04:10|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|0
1632495860000|2021-09-24 15:04:20|17326.19|17326.19|17326.19|17326.19|17326.19|17326.19|17326.19|17326.19|0
1632495900000|2021-09-24 15:05:00|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|17327.62|0
1632495910000|2021-09-24 15:05:10|17327.83|17327.83|17328.03|17328.03|17328.03|17328.03|17327.83|17327.83|0
1632495920000|2021-09-24 15:05:20|17328.59|17328.59|17328.59|17328.59|17328.59|17328.59|17328.59|17328.59|0
1632495930000|2021-09-24 15:05:30|17327.16|17327.16|17325.72|17325.72|17327.16|17327.16|17325.72|17325.72|0
1632495940000|2021-09-24 15:05:40|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|0
1632495950000|2021-09-24 15:05:50|17325.96|17325.96|17325.96|17325.96|17325.96|17325.96|17325.96|17325.96|0
1632495990000|2021-09-24 15:06:30|17324.53|17324.53|17324.53|17324.53|17324.53|17324.53|17324.53|17324.53|0
1632496000000|2021-09-24 15:06:40|17325|17325|17325|17325|17325|17325|17325|17325|0
1632496020000|2021-09-24 15:07:00|17325.47|17325.47|17325.47|17325.47|17325.47|17325.47|17325.47|17325.47|0
1632496040000|2021-09-24 15:07:20|17326.29|17326.29|17327.2|17327.2|17327.2|17327.2|17326.29|17326.29|0
1632496050000|2021-09-24 15:07:30|17327|17327|17327|17327|17327|17327|17327|17327|0
1632496060000|2021-09-24 15:07:40|17327.22|17327.22|17327.22|17327.22|17327.22|17327.22|17327.22|17327.22|0
1632496070000|2021-09-24 15:07:50|17327.02|17327.02|17327.02|17327.02|17327.02|17327.02|17327.02|17327.02|0
1632496080000|2021-09-24 15:08:00|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|0
1632496110000|2021-09-24 15:08:30|17325.9|17325.9|17325.29|17325.29|17326.45|17326.45|17325.29|17325.29|0
1632496140000|2021-09-24 15:09:00|17324.73|17324.73|17325.35|17325.35|17325.35|17325.35|17324.73|17324.73|0
1632496160000|2021-09-24 15:09:20|17324.9|17324.9|17325.37|17325.37|17325.37|17325.37|17324.9|17324.9|0
1632496180000|2021-09-24 15:09:40|17325.87|17325.87|17328.73|17328.73|17328.73|17328.73|17325.87|17325.87|0
1632496200000|2021-09-24 15:10:00|17330.17|17330.17|17328.73|17328.73|17330.17|17330.17|17328.73|17328.73|0
1632496220000|2021-09-24 15:10:20|17330.17|17330.17|17330.84|17330.84|17330.84|17330.84|17330.17|17330.17|0
1632496230000|2021-09-24 15:10:30|17331.65|17331.65|17330.84|17330.84|17331.65|17331.65|17330.84|17330.84|0
1632496240000|2021-09-24 15:10:40|17327.97|17327.97|17327.97|17327.97|17328.18|17328.18|17327.97|17327.97|0
1632496270000|2021-09-24 15:11:10|17327.75|17327.75|17327.52|17327.52|17327.75|17327.75|17327.52|17327.52|0
1632496290000|2021-09-24 15:11:30|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|17327.3|0
1632496300000|2021-09-24 15:11:40|17326.74|17326.74|17326.27|17326.27|17326.74|17326.74|17326.27|17326.27|0
1632496310000|2021-09-24 15:11:50|17324.84|17324.84|17324.63|17324.63|17324.84|17324.84|17324.63|17324.63|0
1632496360000|2021-09-24 15:12:40|17325.13|17325.13|17325.67|17325.67|17325.96|17325.96|17325.13|17325.13|0
1632496380000|2021-09-24 15:13:00|17325.11|17325.11|17325.11|17325.11|17325.11|17325.11|17325.11|17325.11|0
1632496390000|2021-09-24 15:13:10|17325.61|17325.61|17325.61|17325.61|17325.61|17325.61|17325.61|17325.61|0
1632496410000|2021-09-24 15:13:30|17324.7|17324.7|17325.19|17325.19|17325.19|17325.19|17324.7|17324.7|0
1632496420000|2021-09-24 15:13:40|17325.66|17325.66|17325.66|17325.66|17325.66|17325.66|17325.66|17325.66|0
1632496450000|2021-09-24 15:14:10|17328.53|17328.53|17328.53|17328.53|17328.53|17328.53|17328.53|17328.53|0
1632496460000|2021-09-24 15:14:20|17329.03|17329.03|17326.87|17326.87|17329.03|17329.03|17326.87|17326.87|0
1632496470000|2021-09-24 15:14:30|17327.76|17327.76|17327.76|17327.76|17327.76|17327.76|17327.76|17327.76|0
1632496480000|2021-09-24 15:14:40|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|0
1632496490000|2021-09-24 15:14:50|17327.15|17327.15|17327.15|17327.15|17327.15|17327.15|17327.15|17327.15|0
1632496500000|2021-09-24 15:15:00|17326.24|17326.24|17326.24|17326.24|17326.24|17326.24|17326.24|17326.24|0
1632496520000|2021-09-24 15:15:20|17327.15|17327.15|17327.15|17327.15|17327.15|17327.15|17327.15|17327.15|0
1632496540000|2021-09-24 15:15:40|17327.97|17327.97|17329.46|17329.46|17329.46|17329.46|17327.97|17327.97|0
1632496550000|2021-09-24 15:15:50|17329.68|17329.68|17329.68|17329.68|17329.68|17329.68|17329.68|17329.68|0
1632496560000|2021-09-24 15:16:00|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|17330.15|0
1632496570000|2021-09-24 15:16:10|17330.35|17330.35|17330.35|17330.35|17330.35|17330.35|17330.35|17330.35|0
1632496580000|2021-09-24 15:16:20|17331.17|17331.17|17331.17|17331.17|17331.17|17331.17|17331.17|17331.17|0
1632496590000|2021-09-24 15:16:30|17329.74|17329.74|17329.74|17329.74|17329.74|17329.74|17329.74|17329.74|0
1632496600000|2021-09-24 15:16:40|17330.21|17330.21|17330.21|17330.21|17330.21|17330.21|17330.21|17330.21|0
1632496620000|2021-09-24 15:17:00|17330.68|17330.68|17330.36|17330.36|17331.18|17331.18|17330.36|17330.36|0
1632496630000|2021-09-24 15:17:10|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|0
1632496650000|2021-09-24 15:17:30|17330.98|17330.98|17328.99|17328.99|17330.98|17330.98|17328.99|17328.99|0
1632496670000|2021-09-24 15:17:50|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|0
1632496680000|2021-09-24 15:18:00|17331.4|17331.4|17336.21|17336.21|17336.21|17336.21|17331.4|17331.4|0
1632496700000|2021-09-24 15:18:20|17335.99|17335.99|17335.99|17335.99|17335.99|17335.99|17335.99|17335.99|0
1632496710000|2021-09-24 15:18:30|17335.79|17335.79|17335.11|17335.11|17335.79|17335.79|17335.11|17335.11|0
1632496730000|2021-09-24 15:18:50|17336.02|17336.02|17336.02|17336.02|17336.02|17336.02|17336.02|17336.02|0
1632496750000|2021-09-24 15:19:10|17335.82|17335.82|17335.6|17335.6|17335.82|17335.82|17335.6|17335.6|0
1632496760000|2021-09-24 15:19:20|17336.07|17336.07|17336.04|17336.04|17336.07|17336.07|17335.57|17335.57|0
1632496780000|2021-09-24 15:19:40|17334.87|17334.87|17332.81|17332.81|17334.87|17334.87|17332.81|17332.81|0
1632496800000|2021-09-24 15:20:00|17332.31|17332.31|17332.31|17332.31|17332.31|17332.31|17332.31|17332.31|0
1632496810000|2021-09-24 15:20:10|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|0
1632496820000|2021-09-24 15:20:20|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|0
1632496840000|2021-09-24 15:20:40|17330.29|17330.29|17328.39|17328.39|17330.29|17330.29|17328.39|17328.39|0
1632496850000|2021-09-24 15:20:50|17328.18|17328.18|17329.11|17329.11|17330.17|17330.17|17326.75|17326.75|0
1632496860000|2021-09-24 15:21:00|17328.62|17328.62|17326.56|17326.56|17328.62|17328.62|17326.07|17326.07|0
1632496870000|2021-09-24 15:21:10|17327.06|17327.06|17326.07|17326.07|17327.06|17327.06|17326.07|17326.07|0
1632496880000|2021-09-24 15:21:20|17326.56|17326.56|17326.56|17326.56|17326.56|17326.56|17326.36|17326.36|0
1632496890000|2021-09-24 15:21:30|17325.13|17325.13|17325.13|17325.13|17325.13|17325.13|17325.13|17325.13|0
1632496900000|2021-09-24 15:21:40|17324.19|17324.19|17323.37|17323.37|17324.19|17324.19|17323.37|17323.37|0
1632496910000|2021-09-24 15:21:50|17321.88|17321.88|17322.46|17322.46|17322.46|17322.46|17320.97|17320.97|0
1632496920000|2021-09-24 15:22:00|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|17321.55|0
1632496930000|2021-09-24 15:22:10|17321.75|17321.75|17321.75|17321.75|17321.75|17321.75|17321.75|17321.75|0
1632496960000|2021-09-24 15:22:40|17320.59|17320.59|17321.5|17321.5|17321.5|17321.5|17320.59|17320.59|0
1632496980000|2021-09-24 15:23:00|17322.32|17322.32|17322.09|17322.09|17322.32|17322.32|17322.09|17322.09|0
1632496990000|2021-09-24 15:23:10|17321.1|17321.1|17322.09|17322.09|17322.09|17322.09|17321.1|17321.1|0
1632497000000|2021-09-24 15:23:20|17321.89|17321.89|17321.89|17321.89|17321.89|17321.89|17321.89|17321.89|0
1632497040000|2021-09-24 15:24:00|17322.7|17322.7|17322.7|17322.7|17322.7|17322.7|17322.7|17322.7|0
1632497050000|2021-09-24 15:24:10|17323.2|17323.2|17324.02|17324.02|17324.02|17324.02|17323.2|17323.2|0
1632497080000|2021-09-24 15:24:40|17323.52|17323.52|17323.79|17323.79|17323.79|17323.79|17322.36|17322.36|0
1632497090000|2021-09-24 15:24:50|17318.83|17318.83|17316.63|17316.63|17318.83|17318.83|17315.63|17315.63|0
1632497100000|2021-09-24 15:25:00|17315.51|17315.51|17316.12|17316.12|17316.12|17316.12|17314.96|17314.96|0
1632497110000|2021-09-24 15:25:10|17315.62|17315.62|17313.95|17313.95|17315.62|17315.62|17312.56|17312.56|0
1632497120000|2021-09-24 15:25:20|17313.03|17313.03|17313.03|17313.03|17313.03|17313.03|17313.03|17313.03|0
1632497130000|2021-09-24 15:25:30|17312.54|17312.54|17308.32|17308.32|17312.54|17312.54|17308.32|17308.32|0
1632497140000|2021-09-24 15:25:40|17308.11|17308.11|17307.33|17307.33|17308.11|17308.11|17307.33|17307.33|0
1632497150000|2021-09-24 15:25:50|17310.99|17310.99|17312.16|17312.16|17312.63|17312.63|17310.99|17310.99|0
1632497160000|2021-09-24 15:26:00|17312.72|17312.72|17313.63|17313.63|17313.63|17313.63|17312.72|17312.72|0
1632497170000|2021-09-24 15:26:10|17313.86|17313.86|17313.86|17313.86|17313.86|17313.86|17313.86|17313.86|0
1632497180000|2021-09-24 15:26:20|17314.67|17314.67|17314.67|17314.67|17314.67|17314.67|17314.47|17314.47|0
1632497190000|2021-09-24 15:26:30|17315.59|17315.59|17315.59|17315.59|17315.59|17315.59|17315.59|17315.59|0
1632497200000|2021-09-24 15:26:40|17314.77|17314.77|17314.77|17314.77|17314.77|17314.77|17314.77|17314.77|0
1632497240000|2021-09-24 15:27:20|17316.2|17316.2|17316.4|17316.4|17317.83|17317.83|17316.2|17316.2|0
1632497270000|2021-09-24 15:27:50|17315.49|17315.49|17315.96|17315.96|17315.96|17315.96|17315.49|17315.49|0
1632497280000|2021-09-24 15:28:00|17316.16|17316.16|17318.27|17318.27|17318.27|17318.27|17316.16|17316.16|0
1632497290000|2021-09-24 15:28:10|17318.83|17318.83|17319.3|17319.3|17319.3|17319.3|17318.83|17318.83|0
1632497300000|2021-09-24 15:28:20|17320.21|17320.21|17319.74|17319.74|17320.21|17320.21|17319.74|17319.74|0
1632497320000|2021-09-24 15:28:40|17320.68|17320.68|17321.6|17321.6|17321.6|17321.6|17320.68|17320.68|0
1632497330000|2021-09-24 15:28:50|17321.82|17321.82|17321.82|17321.82|17321.82|17321.82|17321.82|17321.82|0
1632497340000|2021-09-24 15:29:00|17322.64|17322.64|17324.26|17324.26|17324.96|17324.96|17322.43|17322.43|0
1632497350000|2021-09-24 15:29:10|17323.79|17323.79|17320.53|17320.53|17323.79|17323.79|17319.1|17319.1|0
1632497370000|2021-09-24 15:29:30|17321.44|17321.44|17322.15|17322.15|17322.15|17322.15|17320.52|17320.52|0
1632497380000|2021-09-24 15:29:40|17319.92|17319.92|17318.35|17318.35|17320.75|17320.75|17317.54|17317.54|0
1632497390000|2021-09-24 15:29:50|17318.91|17318.91|17318.33|17318.33|17318.91|17318.91|17315.69|17315.69|0
1632726900000|2021-09-27 07:15:00|17510.67|17510.67|17511.49|17511.49|17511.49|17511.49|17510.67|17510.67|0
1632726950000|2021-09-27 07:15:50|17511.88|17511.88|17511.88|17511.88|17511.88|17511.88|17511.88|17511.88|0
1632726960000|2021-09-27 07:16:00|17510.65|17510.65|17510.65|17510.65|17510.65|17510.65|17510.65|17510.65|0
1632726980000|2021-09-27 07:16:20|17510.2|17510.2|17510.2|17510.2|17510.2|17510.2|17510.2|17510.2|0
1632727000000|2021-09-27 07:16:40|17504.72|17504.72|17503.9|17503.9|17504.72|17504.72|17502.27|17502.27|0
1632727010000|2021-09-27 07:16:50|17507.08|17507.08|17505.92|17505.92|17507.08|17507.08|17505.92|17505.92|0
1632727030000|2021-09-27 07:17:10|17504.75|17504.75|17502.42|17502.42|17504.75|17504.75|17502.42|17502.42|0
1632727040000|2021-09-27 07:17:20|17502.2|17502.2|17504.22|17504.22|17504.22|17504.22|17499.75|17499.75|0
1632727050000|2021-09-27 07:17:30|17499.92|17499.92|17499.92|17499.92|17499.92|17499.92|17499.92|17499.92|0
1632727080000|2021-09-27 07:18:00|17499.1|17499.1|17491.24|17491.24|17499.1|17499.1|17491.24|17491.24|0
1632727090000|2021-09-27 07:18:10|17486.78|17486.78|17487.28|17487.28|17487.28|17487.28|17486.78|17486.78|0
1632727100000|2021-09-27 07:18:20|17489.27|17489.27|17484.49|17484.49|17489.27|17489.27|17484.49|17484.49|0
1632727110000|2021-09-27 07:18:30|17483|17483|17486.15|17486.15|17486.15|17486.15|17483|17483|0
1632727140000|2021-09-27 07:19:00|17482.07|17482.07|17477.9|17477.9|17482.07|17482.07|17477.9|17477.9|0
1632727150000|2021-09-27 07:19:10|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|17476.91|0
1632727160000|2021-09-27 07:19:20|17475.08|17475.08|17475.08|17475.08|17475.08|17475.08|17475.08|17475.08|0
1632727170000|2021-09-27 07:19:30|17474.86|17474.86|17473.86|17473.86|17474.86|17474.86|17473.86|17473.86|0
1632727190000|2021-09-27 07:19:50|17476.65|17476.65|17476.65|17476.65|17476.65|17476.65|17476.65|17476.65|0
1632727250000|2021-09-27 07:20:50|17474.2|17474.2|17474.72|17474.72|17474.72|17474.72|17473.29|17473.29|0
1632727260000|2021-09-27 07:21:00|17472.89|17472.89|17470.51|17470.51|17472.89|17472.89|17470.51|17470.51|0
1632727280000|2021-09-27 07:21:20|17468.16|17468.16|17468.98|17468.98|17468.98|17468.98|17468.16|17468.16|0
1632727320000|2021-09-27 07:22:00|17467.15|17467.15|17465.66|17465.66|17467.15|17467.15|17465.66|17465.66|0
1632727340000|2021-09-27 07:22:20|17466.11|17466.11|17464.67|17464.67|17466.11|17466.11|17464.67|17464.67|0
1632727350000|2021-09-27 07:22:30|17461.18|17461.18|17461.18|17461.18|17461.18|17461.18|17461.18|17461.18|0
1632727360000|2021-09-27 07:22:40|17455.24|17455.24|17457.85|17457.85|17457.85|17457.85|17451.49|17451.49|0
1632727370000|2021-09-27 07:22:50|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|17454.16|0
1632727380000|2021-09-27 07:23:00|17453.22|17453.22|17453.22|17453.22|17453.22|17453.22|17453.22|17453.22|0
1632727390000|2021-09-27 07:23:10|17453.84|17453.84|17453.84|17453.84|17453.84|17453.84|17453.84|17453.84|0
1632727440000|2021-09-27 07:24:00|17454.78|17454.78|17450.6|17450.6|17454.78|17454.78|17450.6|17450.6|0
1632727450000|2021-09-27 07:24:10|17451.51|17451.51|17454.38|17454.38|17454.38|17454.38|17451.51|17451.51|0
1632727470000|2021-09-27 07:24:30|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|17453.97|0
1632727500000|2021-09-27 07:25:00|17457.48|17457.48|17461.66|17461.66|17461.66|17461.66|17457.48|17457.48|0
1632727510000|2021-09-27 07:25:10|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|17462.47|0
1632727530000|2021-09-27 07:25:30|17461.66|17461.66|17459.01|17459.01|17461.66|17461.66|17459.01|17459.01|0
1632727540000|2021-09-27 07:25:40|17460.84|17460.84|17460.84|17460.84|17460.84|17460.84|17460.84|17460.84|0
1632727560000|2021-09-27 07:26:00|17461.05|17461.05|17461.52|17461.52|17461.52|17461.52|17461.05|17461.05|0
1632727580000|2021-09-27 07:26:20|17461.31|17461.31|17461.93|17461.93|17461.93|17461.93|17461.31|17461.31|0
1632727590000|2021-09-27 07:26:30|17463.6|17463.6|17463.8|17463.8|17463.8|17463.8|17463.6|17463.6|0
1632727640000|2021-09-27 07:27:20|17463.25|17463.25|17462.25|17462.25|17463.25|17463.25|17462.25|17462.25|0
1632727650000|2021-09-27 07:27:30|17461.78|17461.78|17459.96|17459.96|17461.78|17461.78|17459.04|17459.04|0
1632727660000|2021-09-27 07:27:40|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|0
1632727680000|2021-09-27 07:28:00|17461|17461|17460.4|17460.4|17461.52|17461.52|17460.08|17460.08|0
1632727690000|2021-09-27 07:28:10|17459.96|17459.96|17459.96|17459.96|17459.96|17459.96|17459.96|17459.96|0
1632727710000|2021-09-27 07:28:30|17466.54|17466.54|17469.8|17469.8|17469.8|17469.8|17466.54|17466.54|0
1632727750000|2021-09-27 07:29:10|17468.63|17468.63|17466.06|17466.06|17468.63|17468.63|17466.06|17466.06|0
1632727800000|2021-09-27 07:30:00|17466.97|17466.97|17469.32|17469.32|17469.32|17469.32|17465.34|17465.34|0
1632727820000|2021-09-27 07:30:20|17471.15|17471.15|17471.15|17471.15|17471.15|17471.15|17471.15|17471.15|0
1632727830000|2021-09-27 07:30:30|17465.46|17465.46|17463.56|17463.56|17465.46|17465.46|17463.56|17463.56|0
1632727850000|2021-09-27 07:30:50|17464.99|17464.99|17464.99|17464.99|17464.99|17464.99|17464.99|17464.99|0
1632727860000|2021-09-27 07:31:00|17466.4|17466.4|17471.08|17471.08|17471.08|17471.08|17466.4|17466.4|0
1632727870000|2021-09-27 07:31:10|17474.27|17474.27|17474.27|17474.27|17474.27|17474.27|17474.27|17474.27|0
1632727890000|2021-09-27 07:31:30|17475.21|17475.21|17480.59|17480.59|17480.59|17480.59|17475.21|17475.21|0
1632727900000|2021-09-27 07:31:40|17481.41|17481.41|17480.59|17480.59|17481.41|17481.41|17480.59|17480.59|0
1632727910000|2021-09-27 07:31:50|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|0
1632727940000|2021-09-27 07:32:20|17482.84|17482.84|17482.94|17482.94|17482.94|17482.94|17482.03|17482.03|0
1632727950000|2021-09-27 07:32:30|17483.41|17483.41|17483.41|17483.41|17483.41|17483.41|17483.41|17483.41|0
1632727970000|2021-09-27 07:32:50|17481.78|17481.78|17481.31|17481.31|17481.78|17481.78|17481.31|17481.31|0
1632727980000|2021-09-27 07:33:00|17480.39|17480.39|17480.39|17480.39|17480.39|17480.39|17480.39|17480.39|0
1632727990000|2021-09-27 07:33:10|17479.78|17479.78|17480.59|17480.59|17480.59|17480.59|17479.78|17479.78|0
1632728000000|2021-09-27 07:33:20|17482.23|17482.23|17481.41|17481.41|17482.23|17482.23|17481.41|17481.41|0
1632728020000|2021-09-27 07:33:40|17480.47|17480.47|17480.47|17480.47|17480.47|17480.47|17480.47|17480.47|0
1632728040000|2021-09-27 07:34:00|17482.3|17482.3|17483.73|17483.73|17483.73|17483.73|17482.3|17482.3|0
1632728050000|2021-09-27 07:34:10|17484.22|17484.22|17484.22|17484.22|17484.22|17484.22|17484.22|17484.22|0
1632728060000|2021-09-27 07:34:20|17482.79|17482.79|17481.36|17481.36|17482.79|17482.79|17481.36|17481.36|0
1632728090000|2021-09-27 07:34:50|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|17481.98|0
1632728100000|2021-09-27 07:35:00|17481.5|17481.5|17480.56|17480.56|17481.5|17481.5|17480.56|17480.56|0
1632728110000|2021-09-27 07:35:10|17480.09|17480.09|17480.09|17480.09|17480.09|17480.09|17480.09|17480.09|0
1632728120000|2021-09-27 07:35:20|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|17479.62|0
1632728130000|2021-09-27 07:35:30|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|17481.45|0
1632728150000|2021-09-27 07:35:50|17482.86|17482.86|17484.5|17484.5|17484.5|17484.5|17482.86|17482.86|0
1632728160000|2021-09-27 07:36:00|17484.91|17484.91|17485.73|17485.73|17486.54|17486.54|17484.91|17484.91|0
1632728210000|2021-09-27 07:36:50|17486.64|17486.64|17486.44|17486.44|17486.64|17486.64|17486.44|17486.44|0
1632728260000|2021-09-27 07:37:40|17482.16|17482.16|17481.24|17481.24|17482.16|17482.16|17481.24|17481.24|0
1632728270000|2021-09-27 07:37:50|17478.8|17478.8|17476.34|17476.34|17478.8|17478.8|17475.35|17475.35|0
1632728280000|2021-09-27 07:38:00|17473.47|17473.47|17472.56|17472.56|17474.5|17474.5|17472.56|17472.56|0
1632728290000|2021-09-27 07:38:10|17471.13|17471.13|17469.84|17469.84|17471.13|17471.13|17469.84|17469.84|0
1632728300000|2021-09-27 07:38:20|17468.41|17468.41|17468.41|17468.41|17468.41|17468.41|17468.41|17468.41|0
1632728310000|2021-09-27 07:38:30|17467.94|17467.94|17465.74|17465.74|17467.94|17467.94|17465.74|17465.74|0
1632728380000|2021-09-27 07:39:40|17463.85|17463.85|17463.85|17463.85|17463.85|17463.85|17463.85|17463.85|0
1632728390000|2021-09-27 07:39:50|17462.03|17462.03|17456.6|17456.6|17462.03|17462.03|17456.6|17456.6|0
1632728400000|2021-09-27 07:40:00|17456.13|17456.13|17447.53|17447.53|17456.13|17456.13|17447.53|17447.53|0
1632728410000|2021-09-27 07:40:10|17448.47|17448.47|17447.65|17447.65|17448.47|17448.47|17447.65|17447.65|0
1632728420000|2021-09-27 07:40:20|17446.83|17446.83|17446.83|17446.83|17446.83|17446.83|17446.83|17446.83|0
1632728440000|2021-09-27 07:40:40|17445.45|17445.45|17441.14|17441.14|17445.45|17445.45|17441.14|17441.14|0
1632728450000|2021-09-27 07:40:50|17432.78|17432.78|17429|17429|17432.78|17432.78|17429|17429|0
1632728460000|2021-09-27 07:41:00|17425.35|17425.35|17426.26|17426.26|17426.26|17426.26|17425.35|17425.35|0
1632728490000|2021-09-27 07:41:30|17423.81|17423.81|17421.17|17421.17|17423.81|17423.81|17421.17|17421.17|0
1632728510000|2021-09-27 07:41:50|17420.7|17420.7|17420.7|17420.7|17420.7|17420.7|17420.7|17420.7|0
1632728520000|2021-09-27 07:42:00|17420.08|17420.08|17421.06|17421.06|17423.93|17423.93|17420.08|17420.08|0
1632728550000|2021-09-27 07:42:30|17418.61|17418.61|17418.61|17418.61|17418.61|17418.61|17418.61|17418.61|0
1632728560000|2021-09-27 07:42:40|17406.69|17406.69|17403.92|17403.92|17406.69|17406.69|17403.92|17403.92|0
1632728570000|2021-09-27 07:42:50|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|17405.75|0
1632728580000|2021-09-27 07:43:00|17407.38|17407.38|17407.38|17407.38|17407.38|17407.38|17407.38|17407.38|0
1632728590000|2021-09-27 07:43:10|17410.54|17410.54|17413.21|17413.21|17413.21|17413.21|17410.54|17410.54|0
1632728610000|2021-09-27 07:43:30|17417.51|17417.51|17417.51|17417.51|17417.51|17417.51|17417.51|17417.51|0
1632728620000|2021-09-27 07:43:40|17418.42|17418.42|17419.86|17419.86|17419.86|17419.86|17418.42|17418.42|0
1632728640000|2021-09-27 07:44:00|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|17421.49|0
1632728690000|2021-09-27 07:44:50|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|17425.14|0
1632728700000|2021-09-27 07:45:00|17427.59|17427.59|17424.97|17424.97|17427.59|17427.59|17424.73|17424.73|0
1632728710000|2021-09-27 07:45:10|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|0
1632728720000|2021-09-27 07:45:20|17424.97|17424.97|17424.97|17424.97|17424.97|17424.97|17424.97|17424.97|0
1632728740000|2021-09-27 07:45:40|17425.38|17425.38|17425.38|17425.38|17425.38|17425.38|17425.38|17425.38|0
1632728750000|2021-09-27 07:45:50|17423.75|17423.75|17409.73|17409.73|17423.75|17423.75|17406.86|17406.86|0
1632728760000|2021-09-27 07:46:00|17408.3|17408.3|17409.73|17409.73|17409.73|17409.73|17408.3|17408.3|0
1632728790000|2021-09-27 07:46:30|17405.16|17405.16|17405.16|17405.16|17405.16|17405.16|17405.16|17405.16|0
1632728800000|2021-09-27 07:46:40|17397.02|17397.02|17396.08|17396.08|17397.02|17397.02|17396.08|17396.08|0
1632728810000|2021-09-27 07:46:50|17394.65|17394.65|17392.97|17392.97|17394.65|17394.65|17392.97|17392.97|0
1632728830000|2021-09-27 07:47:10|17392.16|17392.16|17392.16|17392.16|17392.16|17392.16|17392.16|17392.16|0
1632728840000|2021-09-27 07:47:20|17392.63|17392.63|17392.63|17392.63|17392.63|17392.63|17392.63|17392.63|0
1632728860000|2021-09-27 07:47:40|17395.37|17395.37|17398.23|17398.23|17398.23|17398.23|17395.37|17395.37|0
1632728880000|2021-09-27 07:48:00|17399.67|17399.67|17402.88|17402.88|17403.7|17403.7|17399.67|17399.67|0
1632728900000|2021-09-27 07:48:20|17401.97|17401.97|17401.97|17401.97|17401.97|17401.97|17401.97|17401.97|0
1632728920000|2021-09-27 07:48:40|17402.52|17402.52|17402.52|17402.52|17402.52|17402.52|17402.52|17402.52|0
1632728930000|2021-09-27 07:48:50|17403.46|17403.46|17401.83|17401.83|17403.46|17403.46|17401.83|17401.83|0
1632728940000|2021-09-27 07:49:00|17401.01|17401.01|17401.01|17401.01|17401.01|17401.01|17401.01|17401.01|0
1632728950000|2021-09-27 07:49:10|17400.2|17400.2|17401.01|17401.01|17401.01|17401.01|17400.2|17400.2|0
1632728970000|2021-09-27 07:49:30|17401.83|17401.83|17401.01|17401.01|17401.83|17401.83|17401.01|17401.01|0
1632729000000|2021-09-27 07:50:00|17399.6|17399.6|17400.42|17400.42|17400.42|17400.42|17399.6|17399.6|0
1632729040000|2021-09-27 07:50:40|17397.87|17397.87|17390.94|17390.94|17397.87|17397.87|17390.94|17390.94|0
1632729060000|2021-09-27 07:51:00|17388.71|17388.71|17388.71|17388.71|17388.71|17388.71|17388.71|17388.71|0
1632729070000|2021-09-27 07:51:10|17387.89|17387.89|17388.11|17388.11|17388.11|17388.11|17386.98|17386.98|0
1632729080000|2021-09-27 07:51:20|17388.61|17388.61|17389.43|17389.43|17389.43|17389.43|17388.61|17388.61|0
1632729100000|2021-09-27 07:51:40|17389.9|17389.9|17389.9|17389.9|17389.9|17389.9|17389.9|17389.9|0
1632729110000|2021-09-27 07:51:50|17390.37|17390.37|17390.37|17390.37|17390.37|17390.37|17390.37|17390.37|0
1632729120000|2021-09-27 07:52:00|17391.87|17391.87|17392.82|17392.82|17392.82|17392.82|17391.87|17391.87|0
1632729150000|2021-09-27 07:52:30|17395.31|17395.31|17395.31|17395.31|17396.13|17396.13|17395.31|17395.31|0
1632729170000|2021-09-27 07:52:50|17394.5|17394.5|17394.5|17394.5|17394.5|17394.5|17394.5|17394.5|0
1632729210000|2021-09-27 07:53:30|17395.31|17395.31|17395.31|17395.31|17395.31|17395.31|17395.31|17395.31|0
1632729220000|2021-09-27 07:53:40|17396.31|17396.31|17397.12|17397.12|17397.12|17397.12|17396.31|17396.31|0
1632729230000|2021-09-27 07:53:50|17397.68|17397.68|17397.68|17397.68|17397.68|17397.68|17397.68|17397.68|0
1632729240000|2021-09-27 07:54:00|17400.42|17400.42|17402.05|17402.05|17402.05|17402.05|17400.42|17400.42|0
1632729310000|2021-09-27 07:55:10|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|17401.58|0
1632729320000|2021-09-27 07:55:20|17403|17403|17401.36|17401.36|17403|17403|17401.36|17401.36|0
1632729340000|2021-09-27 07:55:40|17399.73|17399.73|17398.91|17398.91|17399.73|17399.73|17398.91|17398.91|0
1632729360000|2021-09-27 07:56:00|17398.1|17398.1|17401.17|17401.17|17401.17|17401.17|17398.1|17398.1|0
1632729370000|2021-09-27 07:56:10|17404.03|17404.03|17404.03|17404.03|17404.03|17404.03|17404.03|17404.03|0
1632729390000|2021-09-27 07:56:30|17405.47|17405.47|17405.47|17405.47|17405.47|17405.47|17405.47|17405.47|0
1632729400000|2021-09-27 07:56:40|17404.03|17404.03|17404.13|17404.13|17404.13|17404.13|17403.22|17403.22|0
1632729430000|2021-09-27 07:57:10|17403.31|17403.31|17403.31|17403.31|17403.31|17403.31|17403.31|17403.31|0
1632729440000|2021-09-27 07:57:20|17404.13|17404.13|17404.95|17404.95|17404.95|17404.95|17404.13|17404.13|0
1632729470000|2021-09-27 07:57:50|17405.76|17405.76|17405.76|17405.76|17405.76|17405.76|17405.76|17405.76|0
1632729480000|2021-09-27 07:58:00|17407.2|17407.2|17407.2|17407.2|17407.2|17407.2|17407.2|17407.2|0
1632729490000|2021-09-27 07:58:10|17405.76|17405.76|17403.86|17403.86|17405.76|17405.76|17403.86|17403.86|0
1632729500000|2021-09-27 07:58:20|17404.33|17404.33|17402.5|17402.5|17404.33|17404.33|17402.5|17402.5|0
1632729540000|2021-09-27 07:59:00|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|17401.59|0
1632729550000|2021-09-27 07:59:10|17398.45|17398.45|17398.45|17398.45|17398.45|17398.45|17398.45|17398.45|0
1632729560000|2021-09-27 07:59:20|17395.47|17395.47|17395.47|17395.47|17395.47|17395.47|17395.47|17395.47|0
1632729580000|2021-09-27 07:59:40|17395.94|17395.94|17395.94|17395.94|17395.94|17395.94|17395.94|17395.94|0
1632729600000|2021-09-27 08:00:00|17395.38|17395.38|17401.56|17401.56|17401.56|17401.56|17395.38|17395.38|0
1632729610000|2021-09-27 08:00:10|17403.19|17403.19|17411.21|17411.21|17411.21|17411.21|17403.19|17403.19|0
1632729620000|2021-09-27 08:00:20|17412.03|17412.03|17412.03|17412.03|17412.03|17412.03|17412.03|17412.03|0
1632729640000|2021-09-27 08:00:40|17413.38|17413.38|17411.14|17411.14|17413.38|17413.38|17411.14|17411.14|0
1632729650000|2021-09-27 08:00:50|17410.58|17410.58|17410.58|17410.58|17410.58|17410.58|17410.58|17410.58|0
1632729660000|2021-09-27 08:01:00|17412.31|17412.31|17412.52|17412.52|17413.13|17413.13|17412.31|17412.31|0
1632729670000|2021-09-27 08:01:10|17412.99|17412.99|17412.58|17412.58|17412.99|17412.99|17412.58|17412.58|0
1632729700000|2021-09-27 08:01:40|17414.21|17414.21|17413.27|17413.27|17414.21|17414.21|17413.27|17413.27|0
1632729720000|2021-09-27 08:02:00|17413.83|17413.83|17413.83|17413.83|17413.83|17413.83|17413.83|17413.83|0
1632729730000|2021-09-27 08:02:10|17413.01|17413.01|17412.1|17412.1|17413.01|17413.01|17412.1|17412.1|0
1632729750000|2021-09-27 08:02:30|17409.65|17409.65|17409.65|17409.65|17409.65|17409.65|17409.65|17409.65|0
1632729760000|2021-09-27 08:02:40|17409.44|17409.44|17406.42|17406.42|17409.44|17409.44|17406.42|17406.42|0
1632729780000|2021-09-27 08:03:00|17405.51|17405.51|17406.88|17406.88|17406.88|17406.88|17405.51|17405.51|0
1632729790000|2021-09-27 08:03:10|17408|17408|17408.41|17408.41|17408.41|17408.41|17408|17408|0
1632729800000|2021-09-27 08:03:20|17408.62|17408.62|17408.62|17408.62|17408.62|17408.62|17408.62|17408.62|0
1632729820000|2021-09-27 08:03:40|17415.78|17415.78|17416.89|17416.89|17416.89|17416.89|17415.78|17415.78|0
1632729830000|2021-09-27 08:03:50|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|17416.42|0
1632729840000|2021-09-27 08:04:00|17415.95|17415.95|17415.95|17415.95|17415.95|17415.95|17415.95|17415.95|0
1632729850000|2021-09-27 08:04:10|17417.59|17417.59|17417.59|17417.59|17417.59|17417.59|17417.59|17417.59|0
1632729870000|2021-09-27 08:04:30|17416.77|17416.77|17416.77|17416.77|17416.77|17416.77|17416.77|17416.77|0
1632729890000|2021-09-27 08:04:50|17420.94|17420.94|17417.56|17417.56|17420.94|17420.94|17416.65|17416.65|0
1632729900000|2021-09-27 08:05:00|17407.55|17407.55|17406.33|17406.33|17407.55|17407.55|17404.89|17404.89|0
1632729920000|2021-09-27 08:05:20|17405.77|17405.77|17401.36|17401.36|17405.77|17405.77|17401.36|17401.36|0
1632729930000|2021-09-27 08:05:30|17403.18|17403.18|17403.18|17403.18|17403.18|17403.18|17403.18|17403.18|0
1632729940000|2021-09-27 08:05:40|17400.73|17400.73|17399.06|17399.06|17401.29|17401.29|17399.06|17399.06|0
1632729960000|2021-09-27 08:06:00|17400.18|17400.18|17402.01|17402.01|17402.01|17402.01|17400.18|17400.18|0
1632729990000|2021-09-27 08:06:30|17401.09|17401.09|17402.03|17402.03|17402.03|17402.03|17401.09|17401.09|0
1632730000000|2021-09-27 08:06:40|17402.5|17402.5|17402.5|17402.5|17402.5|17402.5|17402.5|17402.5|0
1632730030000|2021-09-27 08:07:10|17405.37|17405.37|17406.19|17406.19|17406.19|17406.19|17405.37|17405.37|0
1632730040000|2021-09-27 08:07:20|17407.3|17407.3|17407.3|17407.3|17407.3|17407.3|17407.3|17407.3|0
1632730050000|2021-09-27 08:07:30|17408.33|17408.33|17407.3|17407.3|17408.33|17408.33|17407.3|17407.3|0
1632730080000|2021-09-27 08:08:00|17408.93|17408.93|17409.14|17409.14|17409.14|17409.14|17408.93|17408.93|0
1632730100000|2021-09-27 08:08:20|17410.3|17410.3|17415.03|17415.03|17415.03|17415.03|17410.3|17410.3|0
1632730110000|2021-09-27 08:08:30|17414.22|17414.22|17410.46|17410.46|17414.22|17414.22|17410.46|17410.46|0
1632730130000|2021-09-27 08:08:50|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|17410.05|0
1632730140000|2021-09-27 08:09:00|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|17409.49|0
1632730160000|2021-09-27 08:09:20|17409.96|17409.96|17408.29|17408.29|17409.96|17409.96|17408.29|17408.29|0
1632730170000|2021-09-27 08:09:30|17407.47|17407.47|17407.47|17407.47|17407.47|17407.47|17407.47|17407.47|0
1632730190000|2021-09-27 08:09:50|17399.66|17399.66|17391.22|17391.22|17399.66|17399.66|17391.22|17391.22|0
1632730230000|2021-09-27 08:10:30|17390.67|17390.67|17385.61|17385.61|17390.67|17390.67|17385.61|17385.61|0
1632730260000|2021-09-27 08:11:00|17381.85|17381.85|17386.21|17386.21|17386.21|17386.21|17381.85|17381.85|0
1632730290000|2021-09-27 08:11:30|17387.84|17387.84|17390.43|17390.43|17390.65|17390.65|17387.84|17387.84|0
1632730320000|2021-09-27 08:12:00|17389.61|17389.61|17389.61|17389.61|17389.61|17389.61|17389.61|17389.61|0
1632730350000|2021-09-27 08:12:30|17390.55|17390.55|17390.55|17390.55|17390.55|17390.55|17390.55|17390.55|0
1632730360000|2021-09-27 08:12:40|17390.34|17390.34|17390.49|17390.49|17390.49|17390.49|17389.67|17389.67|0
1632730420000|2021-09-27 08:13:40|17389.05|17389.05|17385.95|17385.95|17389.05|17389.05|17385.95|17385.95|0
1632730440000|2021-09-27 08:14:00|17385.5|17385.5|17385.5|17385.5|17385.5|17385.5|17385.5|17385.5|0
1632730450000|2021-09-27 08:14:10|17386.49|17386.49|17386.99|17386.99|17386.99|17386.99|17386.49|17386.49|0
1632730480000|2021-09-27 08:14:40|17387.81|17387.81|17387.81|17387.81|17387.81|17387.81|17387.81|17387.81|0
1632730500000|2021-09-27 08:15:00|17386.99|17386.99|17384.17|17384.17|17386.99|17386.99|17384.17|17384.17|0
1632730510000|2021-09-27 08:15:10|17383.25|17383.25|17383.75|17383.75|17383.75|17383.75|17383.25|17383.25|0
1632730520000|2021-09-27 08:15:20|17384.25|17384.25|17385.68|17385.68|17385.68|17385.68|17384.25|17384.25|0
1632730530000|2021-09-27 08:15:30|17385.19|17385.19|17385.19|17385.19|17385.19|17385.19|17385.19|17385.19|0
1632730540000|2021-09-27 08:15:40|17383.78|17383.78|17373.62|17373.62|17383.78|17383.78|17373.62|17373.62|0
1632730550000|2021-09-27 08:15:50|17374.18|17374.18|17373.57|17373.57|17375|17375|17373.57|17373.57|0
1632730560000|2021-09-27 08:16:00|17372.15|17372.15|17371.84|17371.84|17373.27|17373.27|17371.84|17371.84|0
1632730570000|2021-09-27 08:16:10|17373.47|17373.47|17373.47|17373.47|17373.47|17373.47|17373.47|17373.47|0
1632730580000|2021-09-27 08:16:20|17375.91|17375.91|17375.91|17375.91|17375.91|17375.91|17375.91|17375.91|0
1632730600000|2021-09-27 08:16:40|17375.09|17375.09|17377.96|17377.96|17377.96|17377.96|17375.09|17375.09|0
1632730610000|2021-09-27 08:16:50|17377.55|17377.55|17377.34|17377.34|17377.55|17377.55|17377.34|17377.34|0
1632730680000|2021-09-27 08:18:00|17376.85|17376.85|17383.79|17383.79|17383.79|17383.79|17376.85|17376.85|0
1632730690000|2021-09-27 08:18:10|17385.2|17385.2|17385.76|17385.76|17385.76|17385.76|17385.2|17385.2|0
1632730710000|2021-09-27 08:18:30|17386.17|17386.17|17386.17|17386.17|17386.17|17386.17|17386.17|17386.17|0
1632730750000|2021-09-27 08:19:10|17386.98|17386.98|17387.98|17387.98|17387.98|17387.98|17386.98|17386.98|0
1632730760000|2021-09-27 08:19:20|17392.27|17392.27|17389.41|17389.41|17392.27|17392.27|17389.41|17389.41|0
1632730770000|2021-09-27 08:19:30|17387.98|17387.98|17386.17|17386.17|17387.98|17387.98|17386.17|17386.17|0
1632730800000|2021-09-27 08:20:00|17385.25|17385.25|17386.17|17386.17|17386.17|17386.17|17385.25|17385.25|0
1632730810000|2021-09-27 08:20:10|17387.6|17387.6|17386.72|17386.72|17387.6|17387.6|17386.31|17386.31|0
1632730820000|2021-09-27 08:20:20|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|0
1632730830000|2021-09-27 08:20:30|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|17386.9|0
1632730840000|2021-09-27 08:20:40|17385.47|17385.47|17381.04|17381.04|17385.47|17385.47|17381.04|17381.04|0
1632730850000|2021-09-27 08:20:50|17381.6|17381.6|17381.6|17381.6|17381.6|17381.6|17381.6|17381.6|0
1632730860000|2021-09-27 08:21:00|17382.01|17382.01|17382.83|17382.83|17382.83|17382.83|17382.01|17382.01|0
1632730870000|2021-09-27 08:21:10|17381.84|17381.84|17381.84|17381.84|17381.84|17381.84|17381.84|17381.84|0
1632730880000|2021-09-27 08:21:20|17381.37|17381.37|17375.46|17375.46|17381.37|17381.37|17375.46|17375.46|0
1632730890000|2021-09-27 08:21:30|17374.96|17374.96|17370|17370|17374.96|17374.96|17370|17370|0
1632730900000|2021-09-27 08:21:40|17369.5|17369.5|17365.29|17365.29|17369.5|17369.5|17365.29|17365.29|0
1632730920000|2021-09-27 08:22:00|17364.37|17364.37|17363.82|17363.82|17364.37|17364.37|17363.82|17363.82|0
1632730930000|2021-09-27 08:22:10|17362.87|17362.87|17362.87|17362.87|17362.87|17362.87|17362.87|17362.87|0
1632730940000|2021-09-27 08:22:20|17363.99|17363.99|17363.99|17363.99|17363.99|17363.99|17363.99|17363.99|0
1632730950000|2021-09-27 08:22:30|17364.19|17364.19|17361.65|17361.65|17364.19|17364.19|17361.65|17361.65|0
1632730960000|2021-09-27 08:22:40|17360.22|17360.22|17360.22|17360.22|17360.22|17360.22|17360.22|17360.22|0
1632730970000|2021-09-27 08:22:50|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|17358.39|0
1632730980000|2021-09-27 08:23:00|17359.3|17359.3|17358.19|17358.19|17359.3|17359.3|17358.19|17358.19|0
1632730990000|2021-09-27 08:23:10|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|0
1632731000000|2021-09-27 08:23:20|17370.08|17370.08|17372.43|17372.43|17372.43|17372.43|17370.08|17370.08|0
1632731010000|2021-09-27 08:23:30|17372.93|17372.93|17375.16|17375.16|17375.16|17375.16|17372.93|17372.93|0
1632731020000|2021-09-27 08:23:40|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|0
1632731030000|2021-09-27 08:23:50|17374.11|17374.11|17379.84|17379.84|17379.84|17379.84|17374.11|17374.11|0
1632731040000|2021-09-27 08:24:00|17380.84|17380.84|17382.25|17382.25|17382.25|17382.25|17380.84|17380.84|0
1632731070000|2021-09-27 08:24:30|17384.84|17384.84|17387.29|17387.29|17387.29|17387.29|17384.84|17384.84|0
1632731080000|2021-09-27 08:24:40|17387.79|17387.79|17389.22|17389.22|17389.22|17389.22|17387.79|17387.79|0
1632731090000|2021-09-27 08:24:50|17387.79|17387.79|17388.5|17388.5|17388.5|17388.5|17387.79|17387.79|0
1632731130000|2021-09-27 08:25:30|17389.06|17389.06|17389.06|17389.06|17389.06|17389.06|17389.06|17389.06|0
1632731140000|2021-09-27 08:25:40|17388.59|17388.59|17388.59|17388.59|17388.59|17388.59|17388.59|17388.59|0
1632731150000|2021-09-27 08:25:50|17387.16|17387.16|17387.16|17387.16|17387.16|17387.16|17387.16|17387.16|0
1632731200000|2021-09-27 08:26:40|17388.1|17388.1|17388.1|17388.1|17388.1|17388.1|17388.1|17388.1|0
1632731220000|2021-09-27 08:27:00|17388.91|17388.91|17388.1|17388.1|17388.91|17388.91|17388.1|17388.1|0
1632731230000|2021-09-27 08:27:10|17388.91|17388.91|17384.22|17384.22|17388.91|17388.91|17384.22|17384.22|0
1632731240000|2021-09-27 08:27:20|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|17384.01|0
1632731280000|2021-09-27 08:28:00|17385.44|17385.44|17385.44|17385.44|17385.44|17385.44|17385.44|17385.44|0
1632731300000|2021-09-27 08:28:20|17386.26|17386.26|17385.44|17385.44|17386.26|17386.26|17385.44|17385.44|0
1632731350000|2021-09-27 08:29:10|17386.06|17386.06|17386.06|17386.06|17386.06|17386.06|17386.06|17386.06|0
1632731370000|2021-09-27 08:29:30|17384.18|17384.18|17384.65|17384.65|17384.65|17384.65|17384.18|17384.18|0
1632731380000|2021-09-27 08:29:40|17384.85|17384.85|17383.23|17383.23|17385.06|17385.06|17383.23|17383.23|0
1632731390000|2021-09-27 08:29:50|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|17382.32|0
1632731400000|2021-09-27 08:30:00|17379.58|17379.58|17368.46|17368.46|17379.58|17379.58|17368.46|17368.46|0
1632731410000|2021-09-27 08:30:10|17367.99|17367.99|17366.01|17366.01|17367.99|17367.99|17366.01|17366.01|0
1632731420000|2021-09-27 08:30:20|17365.51|17365.51|17364.6|17364.6|17365.51|17365.51|17364.6|17364.6|0
1632731430000|2021-09-27 08:30:30|17365.51|17365.51|17365.51|17365.51|17365.51|17365.51|17365.51|17365.51|0
1632731450000|2021-09-27 08:30:50|17364.08|17364.08|17364.08|17364.08|17364.08|17364.08|17364.08|17364.08|0
1632731460000|2021-09-27 08:31:00|17362.67|17362.67|17364.08|17364.08|17364.08|17364.08|17362.67|17362.67|0
1632731490000|2021-09-27 08:31:30|17363.61|17363.61|17363.61|17363.61|17363.61|17363.61|17363.61|17363.61|0
1632731500000|2021-09-27 08:31:40|17361.65|17361.65|17362.65|17362.65|17362.65|17362.65|17361.65|17361.65|0
1632731520000|2021-09-27 08:32:00|17360.97|17360.97|17361.53|17361.53|17361.53|17361.53|17360.97|17360.97|0
1632731530000|2021-09-27 08:32:10|17362|17362|17360.53|17360.53|17362|17362|17360.53|17360.53|0
1632731550000|2021-09-27 08:32:30|17361.44|17361.44|17361.44|17361.44|17361.44|17361.44|17361.44|17361.44|0
1632731570000|2021-09-27 08:32:50|17362.26|17362.26|17362.26|17362.26|17362.26|17362.26|17362.26|17362.26|0
1632731630000|2021-09-27 08:33:50|17361.79|17361.79|17361.79|17361.79|17361.79|17361.79|17361.79|17361.79|0
1632731680000|2021-09-27 08:34:40|17363.08|17363.08|17364.51|17364.51|17364.51|17364.51|17363.08|17363.08|0
1632731690000|2021-09-27 08:34:50|17364.72|17364.72|17367.06|17367.06|17367.06|17367.06|17364.72|17364.72|0
1632731710000|2021-09-27 08:35:10|17367.73|17367.73|17367.73|17367.73|17367.73|17367.73|17367.73|17367.73|0
1632731720000|2021-09-27 08:35:20|17368.67|17368.67|17368.2|17368.2|17368.67|17368.67|17368.2|17368.2|0
1632731740000|2021-09-27 08:35:40|17369.84|17369.84|17369.84|17369.84|17369.84|17369.84|17369.84|17369.84|0
1632731770000|2021-09-27 08:36:10|17372.58|17372.58|17373.19|17373.19|17373.19|17373.19|17371.76|17371.76|0
1632731780000|2021-09-27 08:36:20|17374.11|17374.11|17374.11|17374.11|17374.11|17374.11|17374.11|17374.11|0
1632731810000|2021-09-27 08:36:50|17375.54|17375.54|17374.11|17374.11|17375.54|17375.54|17374.11|17374.11|0
1632731820000|2021-09-27 08:37:00|17375.74|17375.74|17375.74|17375.74|17375.74|17375.74|17375.74|17375.74|0
1632731830000|2021-09-27 08:37:10|17376.56|17376.56|17376.62|17376.62|17376.62|17376.62|17376.06|17376.06|0
1632731850000|2021-09-27 08:37:30|17377.73|17377.73|17379.17|17379.17|17379.17|17379.17|17377.73|17377.73|0
1632731860000|2021-09-27 08:37:40|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|0
1632731870000|2021-09-27 08:37:50|17382.95|17382.95|17384.23|17384.23|17384.23|17384.23|17380.58|17380.58|0
1632731880000|2021-09-27 08:38:00|17382.4|17382.4|17382.4|17382.4|17382.4|17382.4|17382.4|17382.4|0
1632731890000|2021-09-27 08:38:10|17382.2|17382.2|17382.2|17382.2|17382.2|17382.2|17382.2|17382.2|0
1632731930000|2021-09-27 08:38:50|17382.67|17382.67|17382.67|17382.67|17382.67|17382.67|17382.67|17382.67|0
1632731950000|2021-09-27 08:39:10|17383.78|17383.78|17383.78|17383.78|17383.78|17383.78|17383.78|17383.78|0
1632731960000|2021-09-27 08:39:20|17387.05|17387.05|17387.87|17387.87|17387.87|17387.87|17387.05|17387.05|0
1632731970000|2021-09-27 08:39:30|17388.34|17388.34|17388.34|17388.34|17388.34|17388.34|17388.34|17388.34|0
1632731990000|2021-09-27 08:39:50|17389.33|17389.33|17389.33|17389.33|17389.33|17389.33|17389.33|17389.33|0
1632732000000|2021-09-27 08:40:00|17386.88|17386.88|17385.15|17385.15|17386.88|17386.88|17385.15|17385.15|0
1632732010000|2021-09-27 08:40:10|17386.78|17386.78|17386.78|17386.78|17386.78|17386.78|17386.78|17386.78|0
1632732040000|2021-09-27 08:40:40|17385.84|17385.84|17385.84|17385.84|17385.84|17385.84|17385.84|17385.84|0
1632732060000|2021-09-27 08:41:00|17384.93|17384.93|17384.93|17384.93|17384.93|17384.93|17384.93|17384.93|0
1632732070000|2021-09-27 08:41:10|17385.43|17385.43|17387.16|17387.16|17387.16|17387.16|17385.43|17385.43|0
1632732080000|2021-09-27 08:41:20|17387.65|17387.65|17390.52|17390.52|17390.52|17390.52|17387.65|17387.65|0
1632732100000|2021-09-27 08:41:40|17391.43|17391.43|17384.45|17384.45|17391.43|17391.43|17384.45|17384.45|0
1632732110000|2021-09-27 08:41:50|17383.51|17383.51|17383.51|17383.51|17383.51|17383.51|17383.51|17383.51|0
1632732120000|2021-09-27 08:42:00|17383.72|17383.72|17383.72|17383.72|17383.72|17383.72|17383.72|17383.72|0
1632732150000|2021-09-27 08:42:30|17381.49|17381.49|17378.03|17378.03|17381.49|17381.49|17377.47|17377.47|0
1632732160000|2021-09-27 08:42:40|17376.39|17376.39|17373.53|17373.53|17377.21|17377.21|17373.53|17373.53|0
1632732170000|2021-09-27 08:42:50|17372.09|17372.09|17371.18|17371.18|17372.09|17372.09|17371.18|17371.18|0
1632732180000|2021-09-27 08:43:00|17365.31|17365.31|17363.9|17363.9|17365.31|17365.31|17363.9|17363.9|0
1632732200000|2021-09-27 08:43:20|17362.79|17362.79|17369.44|17369.44|17369.44|17369.44|17362.79|17362.79|0
1632732240000|2021-09-27 08:44:00|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|0
1632732250000|2021-09-27 08:44:10|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|0
1632732270000|2021-09-27 08:44:30|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|17369.7|0
1632732290000|2021-09-27 08:44:50|17370.25|17370.25|17370.25|17370.25|17370.25|17370.25|17370.25|17370.25|0
1632732300000|2021-09-27 08:45:00|17367.39|17367.39|17367.39|17367.39|17367.39|17367.39|17367.39|17367.39|0
1632732320000|2021-09-27 08:45:20|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|0
1632732330000|2021-09-27 08:45:30|17364.69|17364.69|17362.76|17362.76|17364.69|17364.69|17362.76|17362.76|0
1632732340000|2021-09-27 08:45:40|17361.32|17361.32|17360.83|17360.83|17361.32|17361.32|17360.83|17360.83|0
1632732360000|2021-09-27 08:46:00|17361.3|17361.3|17361.3|17361.3|17361.3|17361.3|17361.3|17361.3|0
1632732390000|2021-09-27 08:46:30|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|0
1632732410000|2021-09-27 08:46:50|17359.39|17359.39|17359.39|17359.39|17359.39|17359.39|17359.39|17359.39|0
1632732430000|2021-09-27 08:47:10|17359.87|17359.87|17360.42|17360.42|17360.42|17360.42|17359.87|17359.87|0
1632732470000|2021-09-27 08:47:50|17359.95|17359.95|17359.95|17359.95|17359.95|17359.95|17359.95|17359.95|0
1632732480000|2021-09-27 08:48:00|17358.67|17358.67|17357.28|17357.28|17358.67|17358.67|17355.92|17355.92|0
1632732500000|2021-09-27 08:48:20|17357.78|17357.78|17359.66|17359.66|17359.66|17359.66|17357.78|17357.78|0
1632732510000|2021-09-27 08:48:30|17362.73|17362.73|17365.94|17365.94|17365.94|17365.94|17362.73|17362.73|0
1632732520000|2021-09-27 08:48:40|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|17368.48|0
1632732530000|2021-09-27 08:48:50|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|17368.98|0
1632732540000|2021-09-27 08:49:00|17367.75|17367.75|17375.75|17375.75|17375.75|17375.75|17367.75|17367.75|0
1632732550000|2021-09-27 08:49:10|17373.92|17373.92|17373.92|17373.92|17373.92|17373.92|17373.92|17373.92|0
1632732560000|2021-09-27 08:49:20|17372.09|17372.09|17372.09|17372.09|17372.09|17372.09|17372.09|17372.09|0
1632732570000|2021-09-27 08:49:30|17373.01|17373.01|17380.65|17380.65|17380.65|17380.65|17373.01|17373.01|0
1632732600000|2021-09-27 08:50:00|17381.06|17381.06|17380.24|17380.24|17381.06|17381.06|17380.24|17380.24|0
1632732650000|2021-09-27 08:50:50|17381.19|17381.19|17380.57|17380.57|17381.19|17381.19|17379.75|17379.75|0
1632732670000|2021-09-27 08:51:10|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|17383.43|0
1632732680000|2021-09-27 08:51:20|17385.26|17385.26|17385.26|17385.26|17385.26|17385.26|17385.26|17385.26|0
1632732700000|2021-09-27 08:51:40|17384.35|17384.35|17382.72|17382.72|17384.35|17384.35|17382.72|17382.72|0
1632732710000|2021-09-27 08:51:50|17381.77|17381.77|17380.34|17380.34|17381.77|17381.77|17380.34|17380.34|0
1632732720000|2021-09-27 08:52:00|17376.56|17376.56|17376.56|17376.56|17376.56|17376.56|17376.56|17376.56|0
1632732750000|2021-09-27 08:52:30|17377.5|17377.5|17377.5|17377.5|17377.5|17377.5|17377.5|17377.5|0
1632732790000|2021-09-27 08:53:10|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|17378.94|0
1632732800000|2021-09-27 08:53:20|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|0
1632732810000|2021-09-27 08:53:30|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|17380.69|0
1632732820000|2021-09-27 08:53:40|17382.13|17382.13|17382.13|17382.13|17382.13|17382.13|17382.13|17382.13|0
1632732840000|2021-09-27 08:54:00|17383.95|17383.95|17384.87|17384.87|17384.87|17384.87|17383.95|17383.95|0
1632732860000|2021-09-27 08:54:20|17385.78|17385.78|17385.78|17385.78|17385.78|17385.78|17385.78|17385.78|0
1632732880000|2021-09-27 08:54:40|17385.99|17385.99|17385.99|17385.99|17385.99|17385.99|17385.99|17385.99|0
1632732890000|2021-09-27 08:54:50|17388.32|17388.32|17387.15|17387.15|17388.32|17388.32|17387.15|17387.15|0
1632732900000|2021-09-27 08:55:00|17388.58|17388.58|17388.58|17388.58|17388.58|17388.58|17388.58|17388.58|0
1632732910000|2021-09-27 08:55:10|17388.79|17388.79|17388.79|17388.79|17388.79|17388.79|17388.79|17388.79|0
1632732920000|2021-09-27 08:55:20|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|0
1632732940000|2021-09-27 08:55:40|17389.95|17389.95|17389.95|17389.95|17389.95|17389.95|17389.95|17389.95|0
1632732980000|2021-09-27 08:56:20|17389.14|17389.14|17389.14|17389.14|17389.14|17389.14|17389.14|17389.14|0
1632732990000|2021-09-27 08:56:30|17392.74|17392.74|17392.18|17392.18|17392.74|17392.74|17392.18|17392.18|0
1632733000000|2021-09-27 08:56:40|17391.71|17391.71|17391.71|17391.71|17391.71|17391.71|17391.71|17391.71|0
1632733030000|2021-09-27 08:57:10|17394.43|17394.43|17394.43|17394.43|17394.43|17394.43|17394.43|17394.43|0
1632733050000|2021-09-27 08:57:30|17395.87|17395.87|17395.87|17395.87|17395.87|17395.87|17395.87|17395.87|0
1632733060000|2021-09-27 08:57:40|17396.68|17396.68|17398.17|17398.17|17398.17|17398.17|17396.68|17396.68|0
1632733150000|2021-09-27 08:59:10|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|17398.67|0
1632733170000|2021-09-27 08:59:30|17400.3|17400.3|17400.3|17400.3|17400.3|17400.3|17400.3|17400.3|0
1632733190000|2021-09-27 08:59:50|17399.89|17399.89|17399.89|17399.89|17399.89|17399.89|17399.89|17399.89|0
1632733200000|2021-09-27 09:00:00|17399.42|17399.42|17399|17399|17401.25|17401.25|17399|17399|0
1632733210000|2021-09-27 09:00:10|17398|17398|17395.87|17395.87|17398|17398|17395.87|17395.87|0
1632733230000|2021-09-27 09:00:30|17394.93|17394.93|17386.04|17386.04|17394.93|17394.93|17386.04|17386.04|0
1632733240000|2021-09-27 09:00:40|17385.23|17385.23|17385.23|17385.23|17385.23|17385.23|17385.23|17385.23|0
1632733260000|2021-09-27 09:01:00|17384.31|17384.31|17384.31|17384.31|17384.31|17384.31|17384.31|17384.31|0
1632733290000|2021-09-27 09:01:30|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|0
1632733300000|2021-09-27 09:01:40|17385.54|17385.54|17384.51|17384.51|17385.54|17385.54|17384.51|17384.51|0
1632733310000|2021-09-27 09:01:50|17384.98|17384.98|17391.35|17391.35|17391.35|17391.35|17384.98|17384.98|0
1632733330000|2021-09-27 09:02:10|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|17389.92|0
1632733340000|2021-09-27 09:02:20|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|0
1632733360000|2021-09-27 09:02:40|17388.28|17388.28|17388.28|17388.28|17388.28|17388.28|17388.28|17388.28|0
1632733380000|2021-09-27 09:03:00|17387.73|17387.73|17387.73|17387.73|17387.73|17387.73|17387.73|17387.73|0
1632733390000|2021-09-27 09:03:10|17388.28|17388.28|17387.73|17387.73|17388.28|17388.28|17387.73|17387.73|0
1632733420000|2021-09-27 09:03:40|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|0
1632733430000|2021-09-27 09:03:50|17386.34|17386.34|17387.46|17387.46|17387.46|17387.46|17386.34|17386.34|0
1632733450000|2021-09-27 09:04:10|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|17387.25|0
1632733470000|2021-09-27 09:04:30|17385.62|17385.62|17385.62|17385.62|17385.62|17385.62|17385.62|17385.62|0
1632733480000|2021-09-27 09:04:40|17382.75|17382.75|17378.55|17378.55|17382.75|17382.75|17378.55|17378.55|0
1632733500000|2021-09-27 09:05:00|17379.37|17379.37|17379.37|17379.37|17379.37|17379.37|17379.37|17379.37|0
1632733530000|2021-09-27 09:05:30|17378.43|17378.43|17378.43|17378.43|17378.43|17378.43|17378.43|17378.43|0
1632733560000|2021-09-27 09:06:00|17379.37|17379.37|17380.31|17380.31|17380.31|17380.31|17379.37|17379.37|0
1632733570000|2021-09-27 09:06:10|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|0
1632733600000|2021-09-27 09:06:40|17385.03|17385.03|17380.2|17380.2|17385.03|17385.03|17380.2|17380.2|0
1632733630000|2021-09-27 09:07:10|17379.04|17379.04|17377.87|17377.87|17379.04|17379.04|17377.87|17377.87|0
1632733640000|2021-09-27 09:07:20|17376.96|17376.96|17376.34|17376.34|17376.96|17376.96|17376.34|17376.34|0
1632733690000|2021-09-27 09:08:10|17373.89|17373.89|17371.47|17371.47|17373.89|17373.89|17371.47|17371.47|0
1632733700000|2021-09-27 09:08:20|17370.97|17370.97|17370.42|17370.42|17370.97|17370.97|17370.42|17370.42|0
1632733710000|2021-09-27 09:08:30|17372.08|17372.08|17372.66|17372.66|17374.07|17374.07|17372.08|17372.08|0
1632733790000|2021-09-27 09:09:50|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|0
1632733800000|2021-09-27 09:10:00|17378.38|17378.38|17378.58|17378.58|17378.58|17378.58|17378.38|17378.38|0
1632733810000|2021-09-27 09:10:10|17377.47|17377.47|17379.65|17379.65|17379.65|17379.65|17376.91|17376.91|0
1632733820000|2021-09-27 09:10:20|17384.03|17384.03|17384.03|17384.03|17384.03|17384.03|17384.03|17384.03|0
1632733840000|2021-09-27 09:10:40|17385.14|17385.14|17385.14|17385.14|17385.14|17385.14|17385.14|17385.14|0
1632733860000|2021-09-27 09:11:00|17386.56|17386.56|17387.03|17387.03|17387.03|17387.03|17386.56|17386.56|0
1632733870000|2021-09-27 09:11:10|17387.23|17387.23|17388.25|17388.25|17388.25|17388.25|17387.23|17387.23|0
1632733890000|2021-09-27 09:11:30|17388.81|17388.81|17388.81|17388.81|17388.81|17388.81|17388.81|17388.81|0
1632733910000|2021-09-27 09:11:50|17388.34|17388.34|17389.25|17389.25|17389.25|17389.25|17388.34|17388.34|0
1632733920000|2021-09-27 09:12:00|17388.34|17388.34|17388.34|17388.34|17388.34|17388.34|17388.34|17388.34|0
1632734060000|2021-09-27 09:14:20|17387.87|17387.87|17387.19|17387.19|17387.87|17387.87|17387.19|17387.19|0
1632734070000|2021-09-27 09:14:30|17385.76|17385.76|17385.76|17385.76|17385.76|17385.76|17385.76|17385.76|0
1632734090000|2021-09-27 09:14:50|17386.23|17386.23|17390.88|17390.88|17390.88|17390.88|17386.23|17386.23|0
1632734100000|2021-09-27 09:15:00|17392.37|17392.37|17394.1|17394.1|17394.1|17394.1|17392.37|17392.37|0
1632734120000|2021-09-27 09:15:20|17395.01|17395.01|17395.01|17395.01|17395.01|17395.01|17395.01|17395.01|0
1632734130000|2021-09-27 09:15:30|17396.68|17396.68|17397.85|17397.85|17397.85|17397.85|17396.68|17396.68|0
1632734160000|2021-09-27 09:16:00|17397.29|17397.29|17397.29|17397.29|17397.29|17397.29|17397.29|17397.29|0
1632734180000|2021-09-27 09:16:20|17396.38|17396.38|17395.9|17395.9|17396.85|17396.85|17395.9|17395.9|0
1632734220000|2021-09-27 09:17:00|17394.43|17394.43|17385.85|17385.85|17394.43|17394.43|17385.85|17385.85|0
1632734230000|2021-09-27 09:17:10|17384.85|17384.85|17384.85|17384.85|17384.85|17384.85|17384.85|17384.85|0
1632734260000|2021-09-27 09:17:40|17385.67|17385.67|17385.67|17385.67|17385.67|17385.67|17385.67|17385.67|0
1632734330000|2021-09-27 09:18:50|17384.76|17384.76|17384.76|17384.76|17384.76|17384.76|17384.76|17384.76|0
1632734370000|2021-09-27 09:19:30|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|17386.49|0
1632734380000|2021-09-27 09:19:40|17385.67|17385.67|17386.49|17386.49|17386.49|17386.49|17385.67|17385.67|0
1632734420000|2021-09-27 09:20:20|17385.57|17385.57|17385.57|17385.57|17385.57|17385.57|17385.57|17385.57|0
1632734430000|2021-09-27 09:20:30|17387.01|17387.01|17387.01|17387.01|17387.01|17387.01|17387.01|17387.01|0
1632734490000|2021-09-27 09:21:30|17386.8|17386.8|17386.33|17386.33|17386.8|17386.8|17386.33|17386.33|0
1632734520000|2021-09-27 09:22:00|17385.42|17385.42|17385.42|17385.42|17385.42|17385.42|17385.42|17385.42|0
1632734540000|2021-09-27 09:22:20|17385.98|17385.98|17386.53|17386.53|17386.53|17386.53|17385.98|17385.98|0
1632734550000|2021-09-27 09:22:30|17387.65|17387.65|17388.12|17388.12|17388.12|17388.12|17387.65|17387.65|0
1632734560000|2021-09-27 09:22:40|17388.67|17388.67|17387|17387|17388.67|17388.67|17387|17387|0
1632734570000|2021-09-27 09:22:50|17386.8|17386.8|17386.8|17386.8|17386.8|17386.8|17386.8|17386.8|0
1632734580000|2021-09-27 09:23:00|17387.61|17387.61|17387.61|17387.61|17387.61|17387.61|17387.61|17387.61|0
1632734590000|2021-09-27 09:23:10|17390.1|17390.1|17396.94|17396.94|17399.32|17399.32|17390.1|17390.1|0
1632734600000|2021-09-27 09:23:20|17398.57|17398.57|17399.56|17399.56|17399.56|17399.56|17398.57|17398.57|0
1632734610000|2021-09-27 09:23:30|17400.03|17400.03|17400.03|17400.03|17400.03|17400.03|17400.03|17400.03|0
1632734620000|2021-09-27 09:23:40|17398.87|17398.87|17398.87|17398.87|17398.87|17398.87|17397.7|17397.7|0
1632734640000|2021-09-27 09:24:00|17399.86|17399.86|17400.36|17400.36|17400.36|17400.36|17399.86|17399.86|0
1632734650000|2021-09-27 09:24:10|17401.35|17401.35|17401.35|17401.35|17401.35|17401.35|17401.35|17401.35|0
1632734660000|2021-09-27 09:24:20|17402.78|17402.78|17403.28|17403.28|17403.28|17403.28|17402.78|17402.78|0
1632734680000|2021-09-27 09:24:40|17401.29|17401.29|17398.89|17398.89|17401.29|17401.29|17398.89|17398.89|0
1632734690000|2021-09-27 09:24:50|17396.9|17396.9|17392.03|17392.03|17396.9|17396.9|17392.03|17392.03|0
1632734700000|2021-09-27 09:25:00|17390.66|17390.66|17386.88|17386.88|17390.66|17390.66|17386.88|17386.88|0
1632734730000|2021-09-27 09:25:30|17388.52|17388.52|17386.64|17386.64|17388.52|17388.52|17386.64|17386.64|0
1632734750000|2021-09-27 09:25:50|17385.72|17385.72|17380.57|17380.57|17385.72|17385.72|17380.57|17380.57|0
1632734760000|2021-09-27 09:26:00|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|17379.75|0
1632734770000|2021-09-27 09:26:10|17378.12|17378.12|17374.7|17374.7|17378.12|17378.12|17374.7|17374.7|0
1632734790000|2021-09-27 09:26:30|17373.27|17373.27|17372.86|17372.86|17373.27|17373.27|17372.86|17372.86|0
1632734820000|2021-09-27 09:27:00|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|17373.88|0
1632734850000|2021-09-27 09:27:30|17372.45|17372.45|17372.45|17372.45|17372.45|17372.45|17372.45|17372.45|0
1632734860000|2021-09-27 09:27:40|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|17371.51|0
1632734880000|2021-09-27 09:28:00|17369.68|17369.68|17369.07|17369.07|17369.68|17369.68|17369.07|17369.07|0
1632734890000|2021-09-27 09:28:10|17368.07|17368.07|17366.46|17366.46|17368.07|17368.07|17366.46|17366.46|0
1632734900000|2021-09-27 09:28:20|17365.64|17365.64|17361.55|17361.55|17365.64|17365.64|17361.55|17361.55|0
1632734910000|2021-09-27 09:28:30|17360.38|17360.38|17359.82|17359.82|17361.55|17361.55|17359.82|17359.82|0
1632734920000|2021-09-27 09:28:40|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|17359.2|0
1632734930000|2021-09-27 09:28:50|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1632734940000|2021-09-27 09:29:00|17358.24|17358.24|17358.24|17358.24|17358.24|17358.24|17358.24|17358.24|0
1632734970000|2021-09-27 09:29:30|17358.03|17358.03|17358.03|17358.03|17358.03|17358.03|17358.03|17358.03|0
1632734980000|2021-09-27 09:29:40|17357.12|17357.12|17353.81|17353.81|17357.12|17357.12|17353.81|17353.81|0
1632734990000|2021-09-27 09:29:50|17351.93|17351.93|17342.98|17342.98|17351.93|17351.93|17342.98|17342.98|0
1632735000000|2021-09-27 09:30:00|17341.15|17341.15|17343.06|17343.06|17343.06|17343.06|17341.15|17341.15|0
1632735010000|2021-09-27 09:30:10|17343.97|17343.97|17351.19|17351.19|17351.19|17351.19|17343.97|17343.97|0
1632735020000|2021-09-27 09:30:20|17352.11|17352.11|17353.66|17353.66|17353.66|17353.66|17352.11|17352.11|0
1632735030000|2021-09-27 09:30:30|17352.74|17352.74|17352.74|17352.74|17352.74|17352.74|17352.74|17352.74|0
1632735050000|2021-09-27 09:30:50|17353.66|17353.66|17354.47|17354.47|17354.47|17354.47|17353.66|17353.66|0
1632735080000|2021-09-27 09:31:20|17355.39|17355.39|17355.39|17355.39|17355.39|17355.39|17355.39|17355.39|0
1632735150000|2021-09-27 09:32:30|17357.02|17357.02|17357.02|17357.02|17357.02|17357.02|17357.02|17357.02|0
1632735160000|2021-09-27 09:32:40|17358.14|17358.14|17351.02|17351.02|17358.14|17358.14|17351.02|17351.02|0
1632735180000|2021-09-27 09:33:00|17350.52|17350.52|17349.11|17349.11|17350.52|17350.52|17349.11|17349.11|0
1632735190000|2021-09-27 09:33:10|17348.17|17348.17|17348.17|17348.17|17348.17|17348.17|17348.17|17348.17|0
1632735200000|2021-09-27 09:33:20|17349.58|17349.58|17349.11|17349.11|17349.58|17349.58|17349.11|17349.11|0
1632735210000|2021-09-27 09:33:30|17348.2|17348.2|17348.2|17348.2|17348.2|17348.2|17348.2|17348.2|0
1632735220000|2021-09-27 09:33:40|17347.7|17347.7|17347.7|17347.7|17347.7|17347.7|17347.7|17347.7|0
1632735240000|2021-09-27 09:34:00|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|17348.62|0
1632735270000|2021-09-27 09:34:30|17348.06|17348.06|17346.33|17346.33|17348.06|17348.06|17346.33|17346.33|0
1632735280000|2021-09-27 09:34:40|17345.77|17345.77|17345.3|17345.3|17345.77|17345.77|17345.3|17345.3|0
1632735290000|2021-09-27 09:34:50|17344.27|17344.27|17341.21|17341.21|17344.27|17344.27|17341.21|17341.21|0
1632735300000|2021-09-27 09:35:00|17340.39|17340.39|17339.4|17339.4|17340.39|17340.39|17339.4|17339.4|0
1632735310000|2021-09-27 09:35:10|17335.1|17335.1|17333.02|17333.02|17335.1|17335.1|17333.02|17333.02|0
1632735330000|2021-09-27 09:35:30|17330.28|17330.28|17332.69|17332.69|17332.69|17332.69|17330.28|17330.28|0
1632735340000|2021-09-27 09:35:40|17333.61|17333.61|17338.15|17338.15|17338.15|17338.15|17333.61|17333.61|0
1632735360000|2021-09-27 09:36:00|17337.24|17337.24|17336.42|17336.42|17337.24|17337.24|17336.42|17336.42|0
1632735370000|2021-09-27 09:36:10|17338.56|17338.56|17342.51|17342.51|17342.51|17342.51|17338.56|17338.56|0
1632735380000|2021-09-27 09:36:20|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|17344.14|0
1632735390000|2021-09-27 09:36:30|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|17344.7|0
1632735430000|2021-09-27 09:37:10|17345.51|17345.51|17345.51|17345.51|17345.51|17345.51|17345.51|17345.51|0
1632735440000|2021-09-27 09:37:20|17347.34|17347.34|17348.25|17348.25|17348.25|17348.25|17347.34|17347.34|0
1632735480000|2021-09-27 09:38:00|17349.2|17349.2|17349.2|17349.2|17349.2|17349.2|17349.2|17349.2|0
1632735510000|2021-09-27 09:38:30|17352.26|17352.26|17361.27|17361.27|17361.27|17361.27|17350.83|17350.83|0
1632735520000|2021-09-27 09:38:40|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|17362.71|0
1632735530000|2021-09-27 09:38:50|17361.71|17361.71|17362.63|17362.63|17362.63|17362.63|17361.71|17361.71|0
1632735540000|2021-09-27 09:39:00|17363.45|17363.45|17362.98|17362.98|17363.45|17363.45|17362.98|17362.98|0
1632735550000|2021-09-27 09:39:10|17364.21|17364.21|17364.88|17364.88|17364.88|17364.88|17363.39|17363.39|0
1632735560000|2021-09-27 09:39:20|17363.99|17363.99|17369.71|17369.71|17369.71|17369.71|17363.99|17363.99|0
1632735600000|2021-09-27 09:40:00|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|0
1632735630000|2021-09-27 09:40:30|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|0
1632735640000|2021-09-27 09:40:40|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|0
1632735660000|2021-09-27 09:41:00|17365.56|17365.56|17365.56|17365.56|17365.56|17365.56|17365.56|17365.56|0
1632735700000|2021-09-27 09:41:40|17365.15|17365.15|17365.36|17365.36|17365.36|17365.36|17365.15|17365.15|0
1632735730000|2021-09-27 09:42:10|17364.89|17364.89|17366.32|17366.32|17366.32|17366.32|17364.89|17364.89|0
1632735740000|2021-09-27 09:42:20|17366.4|17366.4|17366.87|17366.87|17366.87|17366.87|17366.4|17366.4|0
1632735750000|2021-09-27 09:42:30|17368.3|17368.3|17370.5|17370.5|17370.5|17370.5|17368.3|17368.3|0
1632735780000|2021-09-27 09:43:00|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|17371.41|0
1632735790000|2021-09-27 09:43:10|17371.97|17371.97|17372.79|17372.79|17372.79|17372.79|17371.97|17371.97|0
1632735800000|2021-09-27 09:43:20|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|17374.22|0
1632735870000|2021-09-27 09:44:30|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|0
1632735880000|2021-09-27 09:44:40|17371.63|17371.63|17369.99|17369.99|17371.63|17371.63|17369.99|17369.99|0
1632735890000|2021-09-27 09:44:50|17370.98|17370.98|17368.37|17368.37|17370.98|17370.98|17368.37|17368.37|0
1632735900000|2021-09-27 09:45:00|17367.46|17367.46|17366.03|17366.03|17368.62|17368.62|17366.03|17366.03|0
1632735950000|2021-09-27 09:45:50|17365.56|17365.56|17365.56|17365.56|17365.56|17365.56|17365.56|17365.56|0
1632735960000|2021-09-27 09:46:00|17366.03|17366.03|17366.03|17366.03|17366.03|17366.03|17366.03|17366.03|0
1632735980000|2021-09-27 09:46:20|17365.11|17365.11|17365.11|17365.11|17365.11|17365.11|17365.11|17365.11|0
1632736020000|2021-09-27 09:47:00|17364.2|17364.2|17364.76|17364.76|17364.76|17364.76|17364.2|17364.2|0
1632736030000|2021-09-27 09:47:10|17366.19|17366.19|17366.19|17366.19|17366.19|17366.19|17366.19|17366.19|0
1632736050000|2021-09-27 09:47:30|17367.01|17367.01|17363.94|17363.94|17367.01|17367.01|17363.94|17363.94|0
1632736060000|2021-09-27 09:47:40|17363.12|17363.12|17362.45|17362.45|17363.12|17363.12|17362.45|17362.45|0
1632736080000|2021-09-27 09:48:00|17363.87|17363.87|17365.52|17365.52|17365.72|17365.72|17363.87|17363.87|0
1632736130000|2021-09-27 09:48:50|17364.96|17364.96|17363.33|17363.33|17364.96|17364.96|17363.33|17363.33|0
1632736140000|2021-09-27 09:49:00|17365.67|17365.67|17365.67|17365.67|17366.49|17366.49|17365.67|17365.67|0
1632736160000|2021-09-27 09:49:20|17367.31|17367.31|17370.08|17370.08|17370.08|17370.08|17366.49|17366.49|0
1632736170000|2021-09-27 09:49:30|17370.58|17370.58|17371.39|17371.39|17371.39|17371.39|17370.58|17370.58|0
1632736190000|2021-09-27 09:49:50|17371.81|17371.81|17371.81|17371.81|17371.81|17371.81|17371.81|17371.81|0
1632736240000|2021-09-27 09:50:40|17370.86|17370.86|17371.34|17371.34|17371.34|17371.34|17370.86|17370.86|0
1632736250000|2021-09-27 09:50:50|17370.84|17370.84|17370.84|17370.84|17370.84|17370.84|17370.84|17370.84|0
1632736270000|2021-09-27 09:51:10|17371.75|17371.75|17371.75|17371.75|17371.75|17371.75|17371.75|17371.75|0
1632736280000|2021-09-27 09:51:20|17370.84|17370.84|17371.06|17371.06|17371.06|17371.06|17370.84|17370.84|0
1632736300000|2021-09-27 09:51:40|17370.15|17370.15|17369.33|17369.33|17370.15|17370.15|17369.33|17369.33|0
1632736310000|2021-09-27 09:51:50|17368.86|17368.86|17368.86|17368.86|17368.86|17368.86|17368.86|17368.86|0
1632736340000|2021-09-27 09:52:20|17368.39|17368.39|17368.61|17368.61|17368.61|17368.61|17368.16|17368.16|0
1632736350000|2021-09-27 09:52:30|17369.08|17369.08|17369.08|17369.08|17369.08|17369.08|17369.08|17369.08|0
1632736360000|2021-09-27 09:52:40|17366.63|17366.63|17366.63|17366.63|17366.63|17366.63|17366.63|17366.63|0
1632736370000|2021-09-27 09:52:50|17367.45|17367.45|17370.91|17370.91|17370.91|17370.91|17367.45|17367.45|0
1632736380000|2021-09-27 09:53:00|17371.58|17371.58|17373.56|17373.56|17373.56|17373.56|17371.58|17371.58|0
1632736390000|2021-09-27 09:53:10|17373.97|17373.97|17373.97|17373.97|17373.97|17373.97|17373.97|17373.97|0
1632736400000|2021-09-27 09:53:20|17374.79|17374.79|17373.88|17373.88|17374.79|17374.79|17373.88|17373.88|0
1632736420000|2021-09-27 09:53:40|17372.24|17372.24|17370.1|17370.1|17372.24|17372.24|17370.1|17370.1|0
1632736450000|2021-09-27 09:54:10|17369.1|17369.1|17364.75|17364.75|17369.1|17369.1|17364.75|17364.75|0
1632736460000|2021-09-27 09:54:20|17362.9|17362.9|17362.34|17362.34|17362.9|17362.9|17362.34|17362.34|0
1632736470000|2021-09-27 09:54:30|17360.91|17360.91|17360.44|17360.44|17361.82|17361.82|17360.44|17360.44|0
1632736480000|2021-09-27 09:54:40|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|0
1632736490000|2021-09-27 09:54:50|17362.17|17362.17|17363.08|17363.08|17363.08|17363.08|17362.17|17362.17|0
1632736500000|2021-09-27 09:55:00|17363.9|17363.9|17363.08|17363.08|17363.9|17363.9|17363.08|17363.08|0
1632736530000|2021-09-27 09:55:30|17364.91|17364.91|17365.72|17365.72|17365.72|17365.72|17364.91|17364.91|0
1632736550000|2021-09-27 09:55:50|17366.64|17366.64|17366.64|17366.64|17366.64|17366.64|17366.64|17366.64|0
1632736570000|2021-09-27 09:56:10|17367.05|17367.05|17367.25|17367.25|17367.25|17367.25|17367.05|17367.05|0
1632736580000|2021-09-27 09:56:20|17365.43|17365.43|17365.43|17365.43|17365.43|17365.43|17365.43|17365.43|0
1632736590000|2021-09-27 09:56:30|17364.31|17364.31|17364.96|17364.96|17364.96|17364.96|17363.84|17363.84|0
1632736600000|2021-09-27 09:56:40|17366.37|17366.37|17366.86|17366.86|17366.86|17366.86|17366.37|17366.37|0
1632736610000|2021-09-27 09:56:50|17367.36|17367.36|17368.27|17368.27|17368.27|17368.27|17367.36|17367.36|0
1632736620000|2021-09-27 09:57:00|17368.83|17368.83|17368.57|17368.57|17369.39|17369.39|17368.57|17368.57|0
1632736650000|2021-09-27 09:57:30|17368.07|17368.07|17368.07|17368.07|17368.07|17368.07|17368.07|17368.07|0
1632736670000|2021-09-27 09:57:50|17367.52|17367.52|17367.52|17367.52|17367.52|17367.52|17367.52|17367.52|0
1632736680000|2021-09-27 09:58:00|17367.72|17367.72|17367.52|17367.52|17367.72|17367.72|17367.52|17367.52|0
1632736690000|2021-09-27 09:58:10|17366.08|17366.08|17362.92|17362.92|17366.08|17366.08|17362.92|17362.92|0
1632736710000|2021-09-27 09:58:30|17362.51|17362.51|17362.31|17362.31|17362.51|17362.51|17362.31|17362.31|0
1632736720000|2021-09-27 09:58:40|17361.31|17361.31|17362.7|17362.7|17363.52|17363.52|17360.87|17360.87|0
1632736760000|2021-09-27 09:59:20|17361.89|17361.89|17360.97|17360.97|17361.89|17361.89|17360.06|17360.06|0
1632736770000|2021-09-27 09:59:30|17361.79|17361.79|17360.68|17360.68|17361.79|17361.79|17360.68|17360.68|0
1632736800000|2021-09-27 10:00:00|17358.79|17358.79|17360.23|17360.23|17360.23|17360.23|17358.79|17358.79|0
1632736820000|2021-09-27 10:00:20|17361.04|17361.04|17361.04|17361.04|17361.04|17361.04|17361.04|17361.04|0
1632736850000|2021-09-27 10:00:50|17361.94|17361.94|17361.27|17361.27|17361.94|17361.94|17361.27|17361.27|0
1632736880000|2021-09-27 10:01:20|17359.63|17359.63|17356.83|17356.83|17359.63|17359.63|17356.83|17356.83|0
1632736890000|2021-09-27 10:01:30|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|17356.33|0
1632736900000|2021-09-27 10:01:40|17355.83|17355.83|17355.83|17355.83|17355.83|17355.83|17355.83|17355.83|0
1632736920000|2021-09-27 10:02:00|17355.36|17355.36|17356.31|17356.31|17356.31|17356.31|17355.36|17355.36|0
1632736930000|2021-09-27 10:02:10|17354.48|17354.48|17354.48|17354.48|17354.48|17354.48|17354.48|17354.48|0
1632736940000|2021-09-27 10:02:20|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|0
1632736990000|2021-09-27 10:03:10|17353.51|17353.51|17353.07|17353.07|17353.51|17353.51|17352.6|17352.6|0
1632737010000|2021-09-27 10:03:30|17351.95|17351.95|17348.76|17348.76|17351.95|17351.95|17348.76|17348.76|0
1632737020000|2021-09-27 10:03:40|17347.32|17347.32|17347.32|17347.32|17347.32|17347.32|17347.32|17347.32|0
1632737030000|2021-09-27 10:03:50|17344.46|17344.46|17344.46|17344.46|17344.46|17344.46|17344.46|17344.46|0
1632737100000|2021-09-27 10:05:00|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|17342.01|0
1632737110000|2021-09-27 10:05:10|17339.27|17339.27|17341.82|17341.82|17341.82|17341.82|17339.27|17339.27|0
1632737120000|2021-09-27 10:05:20|17342.64|17342.64|17343.55|17343.55|17343.55|17343.55|17342.64|17342.64|0
1632737130000|2021-09-27 10:05:30|17343.77|17343.77|17343.77|17343.77|17343.77|17343.77|17343.77|17343.77|0
1632737140000|2021-09-27 10:05:40|17343.21|17343.21|17344.69|17344.69|17344.69|17344.69|17343.21|17343.21|0
1632737150000|2021-09-27 10:05:50|17346.12|17346.12|17348.11|17348.11|17348.11|17348.11|17346.12|17346.12|0
1632737160000|2021-09-27 10:06:00|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|17346.68|0
1632737260000|2021-09-27 10:07:40|17347.49|17347.49|17348.93|17348.93|17349.13|17349.13|17347.49|17347.49|0
1632737270000|2021-09-27 10:07:50|17348.51|17348.51|17348.31|17348.31|17348.51|17348.51|17348.31|17348.31|0
1632737290000|2021-09-27 10:08:10|17349.74|17349.74|17349.74|17349.74|17349.74|17349.74|17349.74|17349.74|0
1632737310000|2021-09-27 10:08:30|17349.27|17349.27|17349.27|17349.27|17349.27|17349.27|17349.27|17349.27|0
1632737350000|2021-09-27 10:09:10|17350.09|17350.09|17350.09|17350.09|17350.09|17350.09|17350.09|17350.09|0
1632737370000|2021-09-27 10:09:30|17349.15|17349.15|17349.64|17349.64|17350.14|17350.14|17349.15|17349.15|0
1632737380000|2021-09-27 10:09:40|17350.14|17350.14|17350.14|17350.14|17350.14|17350.14|17350.14|17350.14|0
1632737400000|2021-09-27 10:10:00|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|0
1632737410000|2021-09-27 10:10:10|17350.23|17350.23|17349.26|17349.26|17350.23|17350.23|17348.82|17348.82|0
1632737420000|2021-09-27 10:10:20|17350.2|17350.2|17351.47|17351.47|17351.47|17351.47|17350.2|17350.2|0
1632737430000|2021-09-27 10:10:30|17351.96|17351.96|17350.55|17350.55|17351.96|17351.96|17350.55|17350.55|0
1632737440000|2021-09-27 10:10:40|17349.14|17349.14|17351.44|17351.44|17351.44|17351.44|17349.14|17349.14|0
1632737460000|2021-09-27 10:11:00|17354.3|17354.3|17356.55|17356.55|17356.55|17356.55|17354.3|17354.3|0
1632737470000|2021-09-27 10:11:10|17357.96|17357.96|17359.38|17359.38|17359.38|17359.38|17357.96|17357.96|0
1632737500000|2021-09-27 10:11:40|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|0
1632737540000|2021-09-27 10:12:20|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|17359.96|0
1632737550000|2021-09-27 10:12:30|17359.14|17359.14|17359.14|17359.14|17359.14|17359.14|17359.14|17359.14|0
1632737560000|2021-09-27 10:12:40|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|17358.59|0
1632737570000|2021-09-27 10:12:50|17357.67|17357.67|17358.02|17358.02|17358.23|17358.23|17357.67|17357.67|0
1632737580000|2021-09-27 10:13:00|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|0
1632737600000|2021-09-27 10:13:20|17361.07|17361.07|17361.48|17361.48|17361.48|17361.48|17361.07|17361.07|0
1632737630000|2021-09-27 10:13:50|17362.42|17362.42|17365.72|17365.72|17365.72|17365.72|17362.42|17362.42|0
1632737660000|2021-09-27 10:14:20|17366.28|17366.28|17368.24|17368.24|17368.24|17368.24|17366.28|17366.28|0
1632737780000|2021-09-27 10:16:20|17369.15|17369.15|17369.15|17369.15|17369.15|17369.15|17369.15|17369.15|0
1632737830000|2021-09-27 10:17:10|17368.34|17368.34|17366.9|17366.9|17368.34|17368.34|17366.9|17366.9|0
1632737870000|2021-09-27 10:17:50|17365.99|17365.99|17365.52|17365.52|17365.99|17365.99|17365.52|17365.52|0
1632737880000|2021-09-27 10:18:00|17365.32|17365.32|17364.82|17364.82|17365.32|17365.32|17363.88|17363.88|0
1632737900000|2021-09-27 10:18:20|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|0
1632737910000|2021-09-27 10:18:30|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|17368.51|0
1632737950000|2021-09-27 10:19:10|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|0
1632737960000|2021-09-27 10:19:20|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|17369.53|0
1632737990000|2021-09-27 10:19:50|17370.34|17370.34|17374.46|17374.46|17374.46|17374.46|17370.34|17370.34|0
1632738040000|2021-09-27 10:20:40|17375.28|17375.28|17376.22|17376.22|17376.22|17376.22|17375.28|17375.28|0
1632738050000|2021-09-27 10:20:50|17375.4|17375.4|17375.4|17375.4|17375.4|17375.4|17375.4|17375.4|0
1632738060000|2021-09-27 10:21:00|17374.58|17374.58|17374.58|17374.58|17374.58|17374.58|17374.58|17374.58|0
1632738070000|2021-09-27 10:21:10|17373.77|17373.77|17373.77|17373.77|17373.77|17373.77|17373.77|17373.77|0
1632738090000|2021-09-27 10:21:30|17374.68|17374.68|17374.68|17374.68|17374.68|17374.68|17374.68|17374.68|0
1632738100000|2021-09-27 10:21:40|17375.5|17375.5|17380.27|17380.27|17380.27|17380.27|17375.5|17375.5|0
1632738110000|2021-09-27 10:21:50|17381.18|17381.18|17379.45|17379.45|17381.18|17381.18|17379.45|17379.45|0
1632738130000|2021-09-27 10:22:10|17380.01|17380.01|17380.01|17380.01|17380.01|17380.01|17380.01|17380.01|0
1632738160000|2021-09-27 10:22:40|17379.45|17379.45|17379.45|17379.45|17379.45|17379.45|17379.45|17379.45|0
1632738170000|2021-09-27 10:22:50|17378.63|17378.63|17377.64|17377.64|17378.63|17378.63|17377.64|17377.64|0
1632738180000|2021-09-27 10:23:00|17376.73|17376.73|17376.73|17376.73|17376.73|17376.73|17376.73|17376.73|0
1632738190000|2021-09-27 10:23:10|17376.52|17376.52|17376.52|17376.52|17376.52|17376.52|17376.52|17376.52|0
1632738200000|2021-09-27 10:23:20|17376.32|17376.32|17373.77|17373.77|17376.32|17376.32|17373.77|17373.77|0
1632738250000|2021-09-27 10:24:10|17374.33|17374.33|17374.33|17374.33|17374.33|17374.33|17374.33|17374.33|0
1632738300000|2021-09-27 10:25:00|17374.53|17374.53|17374.53|17374.53|17374.53|17374.53|17374.53|17374.53|0
1632738320000|2021-09-27 10:25:20|17377.4|17377.4|17377.4|17377.4|17378.21|17378.21|17377.4|17377.4|0
1632738330000|2021-09-27 10:25:30|17377.89|17377.89|17377.89|17377.89|17377.89|17377.89|17377.89|17377.89|0
1632738340000|2021-09-27 10:25:40|17377.4|17377.4|17376.9|17376.9|17377.4|17377.4|17376.9|17376.9|0
1632738350000|2021-09-27 10:25:50|17376.08|17376.08|17376.08|17376.08|17376.08|17376.08|17376.08|17376.08|0
1632738360000|2021-09-27 10:26:00|17374.26|17374.26|17374.26|17374.26|17374.26|17374.26|17374.26|17374.26|0
1632738370000|2021-09-27 10:26:10|17373.26|17373.26|17371.78|17371.78|17373.26|17373.26|17371.78|17371.78|0
1632738410000|2021-09-27 10:26:50|17370.78|17370.78|17370.31|17370.31|17370.78|17370.78|17370.31|17370.31|0
1632738420000|2021-09-27 10:27:00|17369.15|17369.15|17367.51|17367.51|17369.15|17369.15|17367.51|17367.51|0
1632738440000|2021-09-27 10:27:20|17367.04|17367.04|17367.04|17367.04|17367.04|17367.04|17367.04|17367.04|0
1632738450000|2021-09-27 10:27:30|17366.57|17366.57|17366.08|17366.08|17366.57|17366.57|17366.08|17366.08|0
1632738460000|2021-09-27 10:27:40|17365.58|17365.58|17365.58|17365.58|17365.58|17365.58|17365.58|17365.58|0
1632738480000|2021-09-27 10:28:00|17367.07|17367.07|17368.21|17368.21|17368.21|17368.21|17367.07|17367.07|0
1632738500000|2021-09-27 10:28:20|17368|17368|17368|17368|17368|17368|17368|17368|0
1632738520000|2021-09-27 10:28:40|17368.21|17368.21|17370.11|17370.11|17370.11|17370.11|17368.21|17368.21|0
1632738530000|2021-09-27 10:28:50|17372.57|17372.57|17372.1|17372.1|17372.57|17372.57|17372.1|17372.1|0
1632738560000|2021-09-27 10:29:20|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|17371.62|0
1632738600000|2021-09-27 10:30:00|17370.81|17370.81|17368.55|17368.55|17370.81|17370.81|17368.55|17368.55|0
1632738620000|2021-09-27 10:30:20|17367.11|17367.11|17366.3|17366.3|17367.11|17367.11|17366.3|17366.3|0
1632738650000|2021-09-27 10:30:50|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|17365.38|0
1632738660000|2021-09-27 10:31:00|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|0
1632738670000|2021-09-27 10:31:10|17363.55|17363.55|17361.44|17361.44|17363.55|17363.55|17361.44|17361.44|0
1632738680000|2021-09-27 10:31:20|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|17360.45|0
1632738710000|2021-09-27 10:31:50|17359.62|17359.62|17359.62|17359.62|17359.62|17359.62|17359.62|17359.62|0
1632738720000|2021-09-27 10:32:00|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|17358.71|0
1632738730000|2021-09-27 10:32:10|17350.4|17350.4|17346.82|17346.82|17350.4|17350.4|17345.7|17345.7|0
1632738750000|2021-09-27 10:32:30|17347.63|17347.63|17347.63|17347.63|17347.63|17347.63|17347.63|17347.63|0
1632738810000|2021-09-27 10:33:30|17347.16|17347.16|17345.53|17345.53|17347.16|17347.16|17345.53|17345.53|0
1632738820000|2021-09-27 10:33:40|17346.35|17346.35|17346.35|17346.35|17346.35|17346.35|17346.35|17346.35|0
1632738840000|2021-09-27 10:34:00|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|0
1632738850000|2021-09-27 10:34:10|17341.11|17341.11|17340.08|17340.08|17341.11|17341.11|17340.08|17340.08|0
1632738880000|2021-09-27 10:34:40|17338.35|17338.35|17336.68|17336.68|17338.35|17338.35|17336.68|17336.68|0
1632738900000|2021-09-27 10:35:00|17336.06|17336.06|17336.47|17336.47|17336.47|17336.47|17336.06|17336.06|0
1632738910000|2021-09-27 10:35:10|17336.68|17336.68|17341.93|17341.93|17341.93|17341.93|17336.68|17336.68|0
1632738920000|2021-09-27 10:35:20|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|17342.48|0
1632738950000|2021-09-27 10:35:50|17343.42|17343.42|17343.84|17343.84|17343.84|17343.84|17343.42|17343.42|0
1632738960000|2021-09-27 10:36:00|17344.78|17344.78|17349.98|17349.98|17349.98|17349.98|17344.78|17344.78|0
1632738980000|2021-09-27 10:36:20|17350.48|17350.48|17350.48|17350.48|17350.48|17350.48|17350.48|17350.48|0
1632738990000|2021-09-27 10:36:30|17350.89|17350.89|17350.89|17350.89|17350.89|17350.89|17350.89|17350.89|0
1632739000000|2021-09-27 10:36:40|17352.32|17352.32|17352.32|17352.32|17352.32|17352.32|17352.32|17352.32|0
1632739010000|2021-09-27 10:36:50|17353.73|17353.73|17354.2|17354.2|17354.2|17354.2|17353.73|17353.73|0
1632739070000|2021-09-27 10:37:50|17353.82|17353.82|17353|17353|17353.82|17353.82|17353|17353|0
1632739090000|2021-09-27 10:38:10|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|17352.45|0
1632739200000|2021-09-27 10:40:00|17351.51|17351.51|17353.39|17353.39|17353.39|17353.39|17351.51|17351.51|0
1632739210000|2021-09-27 10:40:10|17356.13|17356.13|17358.95|17358.95|17358.95|17358.95|17356.13|17356.13|0
1632739220000|2021-09-27 10:40:20|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|0
1632739240000|2021-09-27 10:40:40|17358.34|17358.34|17358.34|17358.34|17358.34|17358.34|17358.34|17358.34|0
1632739350000|2021-09-27 10:42:30|17360.17|17360.17|17365.94|17365.94|17366.55|17366.55|17360.17|17360.17|0
1632739360000|2021-09-27 10:42:40|17366.17|17366.17|17367.82|17367.82|17367.82|17367.82|17366.17|17366.17|0
1632739370000|2021-09-27 10:42:50|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1632739380000|2021-09-27 10:43:00|17369.11|17369.11|17367.48|17367.48|17369.11|17369.11|17367.48|17367.48|0
1632739410000|2021-09-27 10:43:30|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1632739430000|2021-09-27 10:43:50|17367.48|17367.48|17367.48|17367.48|17367.48|17367.48|17367.48|17367.48|0
1632739460000|2021-09-27 10:44:20|17366.66|17366.66|17365.75|17365.75|17366.66|17366.66|17365.75|17365.75|0
1632739470000|2021-09-27 10:44:30|17364.33|17364.33|17355.83|17355.83|17364.33|17364.33|17355.83|17355.83|0
1632739490000|2021-09-27 10:44:50|17354.2|17354.2|17354.2|17354.2|17354.2|17354.2|17354.2|17354.2|0
1632739500000|2021-09-27 10:45:00|17353.97|17353.97|17354.38|17354.38|17354.38|17354.38|17353.97|17353.97|0
1632739510000|2021-09-27 10:45:10|17356.87|17356.87|17356.87|17356.87|17356.87|17356.87|17356.87|17356.87|0
1632739530000|2021-09-27 10:45:30|17357.07|17357.07|17357.07|17357.07|17357.07|17357.07|17357.07|17357.07|0
1632739560000|2021-09-27 10:46:00|17356.16|17356.16|17356.16|17356.16|17356.16|17356.16|17356.16|17356.16|0
1632739570000|2021-09-27 10:46:10|17357.65|17357.65|17359.38|17359.38|17359.38|17359.38|17357.65|17357.65|0
1632739580000|2021-09-27 10:46:20|17360.32|17360.32|17360.32|17360.32|17360.32|17360.32|17360.32|17360.32|0
1632739610000|2021-09-27 10:46:50|17359.7|17359.7|17359.7|17359.7|17359.7|17359.7|17359.7|17359.7|0
1632739650000|2021-09-27 10:47:30|17361.14|17361.14|17361.14|17361.14|17361.14|17361.14|17361.14|17361.14|0
1632739660000|2021-09-27 10:47:40|17361.95|17361.95|17361.95|17361.95|17361.95|17361.95|17361.95|17361.95|0
1632739680000|2021-09-27 10:48:00|17361.75|17361.75|17361.75|17361.75|17361.75|17361.75|17361.75|17361.75|0
1632739690000|2021-09-27 10:48:10|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|17360.83|0
1632739710000|2021-09-27 10:48:30|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|0
1632739740000|2021-09-27 10:49:00|17362.01|17362.01|17362.56|17362.56|17362.56|17362.56|17362.01|17362.01|0
1632739750000|2021-09-27 10:49:10|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|17361.45|0
1632739800000|2021-09-27 10:50:00|17362.88|17362.88|17362.88|17362.88|17362.88|17362.88|17362.88|17362.88|0
1632739870000|2021-09-27 10:51:10|17363.7|17363.7|17362.07|17362.07|17363.7|17363.7|17362.07|17362.07|0
1632739890000|2021-09-27 10:51:30|17360.16|17360.16|17357.72|17357.72|17360.16|17360.16|17357.72|17357.72|0
1632739910000|2021-09-27 10:51:50|17356.91|17356.91|17356.91|17356.91|17356.91|17356.91|17356.91|17356.91|0
1632739920000|2021-09-27 10:52:00|17357.72|17357.72|17358.19|17358.19|17358.19|17358.19|17357.72|17357.72|0
1632739980000|2021-09-27 10:53:00|17356.76|17356.76|17350.65|17350.65|17356.76|17356.76|17350.65|17350.65|0
1632739990000|2021-09-27 10:53:10|17349.53|17349.53|17348.59|17348.59|17349.53|17349.53|17348.59|17348.59|0
1632740010000|2021-09-27 10:53:30|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|17347.16|0
1632740020000|2021-09-27 10:53:40|17347.65|17347.65|17350.39|17350.39|17350.39|17350.39|17347.65|17347.65|0
1632740040000|2021-09-27 10:54:00|17348.57|17348.57|17348.07|17348.07|17348.57|17348.57|17348.07|17348.07|0
1632740050000|2021-09-27 10:54:10|17348.57|17348.57|17348.01|17348.01|17348.57|17348.57|17348.01|17348.01|0
1632740080000|2021-09-27 10:54:40|17347.19|17347.19|17347.19|17347.19|17347.19|17347.19|17347.19|17347.19|0
1632740100000|2021-09-27 10:55:00|17345.76|17345.76|17345.2|17345.2|17345.76|17345.76|17345.2|17345.2|0
1632740110000|2021-09-27 10:55:10|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|17344.38|0
1632740120000|2021-09-27 10:55:20|17344.59|17344.59|17344.59|17344.59|17344.59|17344.59|17344.59|17344.59|0
1632740150000|2021-09-27 10:55:50|17342.76|17342.76|17342.2|17342.2|17342.76|17342.76|17342.2|17342.2|0
1632740160000|2021-09-27 10:56:00|17341.73|17341.73|17332.99|17332.99|17341.73|17341.73|17332.99|17332.99|0
1632740170000|2021-09-27 10:56:10|17330.6|17330.6|17330.6|17330.6|17330.6|17330.6|17330.6|17330.6|0
1632740180000|2021-09-27 10:56:20|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|17330.13|0
1632740190000|2021-09-27 10:56:30|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|17329.32|0
1632740200000|2021-09-27 10:56:40|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|0
1632740240000|2021-09-27 10:57:20|17328.43|17328.43|17325.15|17325.15|17328.43|17328.43|17325.15|17325.15|0
1632740270000|2021-09-27 10:57:50|17324.95|17324.95|17323.66|17323.66|17324.95|17324.95|17323.66|17323.66|0
1632740280000|2021-09-27 10:58:00|17324.13|17324.13|17324.04|17324.04|17324.13|17324.13|17323.57|17323.57|0
1632740300000|2021-09-27 10:58:20|17324.25|17324.25|17324.25|17324.25|17324.25|17324.25|17324.25|17324.25|0
1632740340000|2021-09-27 10:59:00|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|17323.78|0
1632740350000|2021-09-27 10:59:10|17323.37|17323.37|17323.37|17323.37|17323.37|17323.37|17323.37|17323.37|0
1632740360000|2021-09-27 10:59:20|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|17322.55|0
1632740400000|2021-09-27 11:00:00|17320.72|17320.72|17316.52|17316.52|17320.72|17320.72|17316.52|17316.52|0
1632740440000|2021-09-27 11:00:40|17317.02|17317.02|17317.02|17317.02|17317.02|17317.02|17317.02|17317.02|0
1632740460000|2021-09-27 11:01:00|17315.59|17315.59|17315.59|17315.59|17315.59|17315.59|17315.59|17315.59|0
1632740520000|2021-09-27 11:02:00|17315.12|17315.12|17315.12|17315.12|17315.12|17315.12|17315.12|17315.12|0
1632740570000|2021-09-27 11:02:50|17315.59|17315.59|17311.09|17311.09|17315.59|17315.59|17311.09|17311.09|0
1632740580000|2021-09-27 11:03:00|17310.17|17310.17|17310.17|17310.17|17310.17|17310.17|17310.17|17310.17|0
1632740590000|2021-09-27 11:03:10|17311.61|17311.61|17311.61|17311.61|17311.61|17311.61|17311.61|17311.61|0
1632740630000|2021-09-27 11:03:50|17311.81|17311.81|17311.34|17311.34|17311.81|17311.81|17311.34|17311.34|0
1632740640000|2021-09-27 11:04:00|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|17312.77|0
1632740650000|2021-09-27 11:04:10|17311.86|17311.86|17311.86|17311.86|17311.86|17311.86|17311.86|17311.86|0
1632740670000|2021-09-27 11:04:30|17312.77|17312.77|17312.02|17312.02|17313.69|17313.69|17312.02|17312.02|0
1632740690000|2021-09-27 11:04:50|17312.49|17312.49|17312.49|17312.49|17312.49|17312.49|17312.49|17312.49|0
1632740700000|2021-09-27 11:05:00|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|17313.4|0
1632740770000|2021-09-27 11:06:10|17312.49|17312.49|17310.73|17310.73|17312.49|17312.49|17310.73|17310.73|0
1632740800000|2021-09-27 11:06:40|17310.11|17310.11|17310.11|17310.11|17310.11|17310.11|17310.11|17310.11|0
1632740820000|2021-09-27 11:07:00|17308.68|17308.68|17308.68|17308.68|17308.68|17308.68|17308.68|17308.68|0
1632740830000|2021-09-27 11:07:10|17307.25|17307.25|17304.95|17304.95|17307.25|17307.25|17304.95|17304.95|0
1632740840000|2021-09-27 11:07:20|17303.78|17303.78|17303.78|17303.78|17303.78|17303.78|17303.78|17303.78|0
1632740860000|2021-09-27 11:07:40|17300.92|17300.92|17299.84|17299.84|17300.92|17300.92|17299.22|17299.22|0
1632740880000|2021-09-27 11:08:00|17297.96|17297.96|17296.25|17296.25|17297.96|17297.96|17296.25|17296.25|0
1632740900000|2021-09-27 11:08:20|17296.47|17296.47|17293.73|17293.73|17296.47|17296.47|17293.73|17293.73|0
1632740910000|2021-09-27 11:08:30|17292.62|17292.62|17293.9|17293.9|17293.9|17293.9|17292.62|17292.62|0
1632740940000|2021-09-27 11:09:00|17294.37|17294.37|17294.37|17294.37|17294.37|17294.37|17294.37|17294.37|0
1632740960000|2021-09-27 11:09:20|17294.32|17294.32|17297.26|17297.26|17297.26|17297.26|17294.32|17294.32|0
1632740990000|2021-09-27 11:09:50|17296.45|17296.45|17294.62|17294.62|17296.45|17296.45|17294.62|17294.62|0
1632741020000|2021-09-27 11:10:20|17295.09|17295.09|17293.46|17293.46|17295.09|17295.09|17293.46|17293.46|0
1632741050000|2021-09-27 11:10:50|17293.93|17293.93|17293.52|17293.52|17293.93|17293.93|17293.52|17293.52|0
1632741060000|2021-09-27 11:11:00|17293.93|17293.93|17299.23|17299.23|17299.23|17299.23|17293.93|17293.93|0
1632741080000|2021-09-27 11:11:20|17299.68|17299.68|17299.68|17299.68|17299.68|17299.68|17299.68|17299.68|0
1632741090000|2021-09-27 11:11:30|17301.31|17301.31|17301.31|17301.31|17301.31|17301.31|17301.31|17301.31|0
1632741120000|2021-09-27 11:12:00|17302.8|17302.8|17300.67|17300.67|17303.3|17303.3|17300.67|17300.67|0
1632741160000|2021-09-27 11:12:40|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|0
1632741190000|2021-09-27 11:13:10|17302.04|17302.04|17301.57|17301.57|17302.04|17302.04|17301.57|17301.57|0
1632741210000|2021-09-27 11:13:30|17302.13|17302.13|17310.29|17310.29|17310.29|17310.29|17302.13|17302.13|0
1632741220000|2021-09-27 11:13:40|17311.46|17311.46|17312.27|17312.27|17312.27|17312.27|17311.46|17311.46|0
1632741270000|2021-09-27 11:14:30|17314.56|17314.56|17315.37|17315.37|17315.37|17315.37|17314.56|17314.56|0
1632741290000|2021-09-27 11:14:50|17318.24|17318.24|17318.24|17318.24|17318.24|17318.24|17318.24|17318.24|0
1632741300000|2021-09-27 11:15:00|17319.73|17319.73|17322.22|17322.22|17322.22|17322.22|17319.73|17319.73|0
1632741340000|2021-09-27 11:15:40|17323.16|17323.16|17323.16|17323.16|17323.16|17323.16|17323.16|17323.16|0
1632741360000|2021-09-27 11:16:00|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|17322.34|0
1632741370000|2021-09-27 11:16:10|17324.17|17324.17|17324.17|17324.17|17324.17|17324.17|17324.17|17324.17|0
1632741430000|2021-09-27 11:17:10|17323.67|17323.67|17323.18|17323.18|17323.67|17323.67|17323.18|17323.18|0
1632741460000|2021-09-27 11:17:40|17320.85|17320.85|17320.85|17320.85|17320.85|17320.85|17320.85|17320.85|0
1632741480000|2021-09-27 11:18:00|17322.68|17322.68|17323.39|17323.39|17323.39|17323.39|17322.68|17322.68|0
1632741490000|2021-09-27 11:18:10|17324.33|17324.33|17324.88|17324.88|17324.88|17324.88|17324.33|17324.33|0
1632741530000|2021-09-27 11:18:50|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|17326.52|0
1632741540000|2021-09-27 11:19:00|17325.6|17325.6|17318.92|17318.92|17325.6|17325.6|17318.92|17318.92|0
1632741560000|2021-09-27 11:19:20|17320.36|17320.36|17320.83|17320.83|17320.83|17320.83|17320.36|17320.36|0
1632741570000|2021-09-27 11:19:30|17319|17319|17319|17319|17319|17319|17319|17319|0
1632741580000|2021-09-27 11:19:40|17319.82|17319.82|17323.48|17323.48|17323.48|17323.48|17319.82|17319.82|0
1632741600000|2021-09-27 11:20:00|17322.05|17322.05|17322.05|17322.05|17322.05|17322.05|17322.05|17322.05|0
1632741620000|2021-09-27 11:20:20|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|17322.96|0
1632741630000|2021-09-27 11:20:30|17325.68|17325.68|17326.6|17326.6|17326.6|17326.6|17325.68|17325.68|0
1632741640000|2021-09-27 11:20:40|17327.16|17327.16|17327.16|17327.16|17327.16|17327.16|17327.16|17327.16|0
1632741650000|2021-09-27 11:20:50|17328.07|17328.07|17328.07|17328.07|17328.07|17328.07|17328.07|17328.07|0
1632741690000|2021-09-27 11:21:30|17326.64|17326.64|17326.64|17326.64|17326.64|17326.64|17326.64|17326.64|0
1632741710000|2021-09-27 11:21:50|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|0
1632741720000|2021-09-27 11:22:00|17327.11|17327.11|17327.11|17327.11|17327.11|17327.11|17327.11|17327.11|0
1632741730000|2021-09-27 11:22:10|17329.97|17329.97|17329.97|17329.97|17329.97|17329.97|17329.97|17329.97|0
1632741760000|2021-09-27 11:22:40|17329.06|17329.06|17329.26|17329.26|17329.26|17329.26|17329.06|17329.06|0
1632741770000|2021-09-27 11:22:50|17329.47|17329.47|17328.79|17328.79|17329.47|17329.47|17328.79|17328.79|0
1632741790000|2021-09-27 11:23:10|17327.88|17327.88|17328.7|17328.7|17328.7|17328.7|17327.88|17327.88|0
1632741820000|2021-09-27 11:23:40|17326.45|17326.45|17325.98|17325.98|17326.45|17326.45|17325.98|17325.98|0
1632741840000|2021-09-27 11:24:00|17324.57|17324.57|17324.57|17324.57|17324.57|17324.57|17324.57|17324.57|0
1632741850000|2021-09-27 11:24:10|17322.02|17322.02|17320.09|17320.09|17322.02|17322.02|17320.09|17320.09|0
1632741870000|2021-09-27 11:24:30|17319.62|17319.62|17320.56|17320.56|17320.56|17320.56|17319.62|17319.62|0
1632741880000|2021-09-27 11:24:40|17320.06|17320.06|17320.06|17320.06|17320.56|17320.56|17320.06|17320.06|0
1632741900000|2021-09-27 11:25:00|17319.65|17319.65|17319.65|17319.65|17319.65|17319.65|17319.65|17319.65|0
1632741910000|2021-09-27 11:25:10|17320.12|17320.12|17320.12|17320.12|17320.12|17320.12|17320.12|17320.12|0
1632741930000|2021-09-27 11:25:30|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|17320.68|0
1632741970000|2021-09-27 11:26:10|17317.81|17317.81|17317.81|17317.81|17317.81|17317.81|17317.81|17317.81|0
1632741980000|2021-09-27 11:26:20|17317.34|17317.34|17317.34|17317.34|17317.34|17317.34|17317.34|17317.34|0
1632741990000|2021-09-27 11:26:30|17314.6|17314.6|17311.04|17311.04|17314.6|17314.6|17311.04|17311.04|0
1632742030000|2021-09-27 11:27:10|17309.87|17309.87|17297.64|17297.64|17309.87|17309.87|17297.64|17297.64|0
1632742040000|2021-09-27 11:27:20|17297.08|17297.08|17297.08|17297.08|17297.08|17297.08|17297.08|17297.08|0
1632742050000|2021-09-27 11:27:30|17297.3|17297.3|17297.3|17297.3|17297.3|17297.3|17297.3|17297.3|0
1632742060000|2021-09-27 11:27:40|17295.87|17295.87|17295.87|17295.87|17295.87|17295.87|17295.87|17295.87|0
1632742090000|2021-09-27 11:28:10|17292.21|17292.21|17292.21|17292.21|17292.21|17292.21|17292.21|17292.21|0
1632742110000|2021-09-27 11:28:30|17293.13|17293.13|17291.96|17291.96|17293.13|17293.13|17291.96|17291.96|0
1632742120000|2021-09-27 11:28:40|17291.74|17291.74|17291.74|17291.74|17291.74|17291.74|17291.74|17291.74|0
1632742130000|2021-09-27 11:28:50|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|17292.65|0
1632742160000|2021-09-27 11:29:20|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|0
1632742180000|2021-09-27 11:29:40|17293.09|17293.09|17293.09|17293.09|17293.09|17293.09|17293.09|17293.09|0
1632742200000|2021-09-27 11:30:00|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|17291.66|0
1632742230000|2021-09-27 11:30:30|17293.99|17293.99|17292.88|17292.88|17293.99|17293.99|17292.88|17292.88|0
1632742240000|2021-09-27 11:30:40|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|0
1632742250000|2021-09-27 11:30:50|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|17292.32|0
1632742260000|2021-09-27 11:31:00|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|0
1632742300000|2021-09-27 11:31:40|17290.91|17290.91|17290.91|17290.91|17290.91|17290.91|17290.91|17290.91|0
1632742310000|2021-09-27 11:31:50|17289.5|17289.5|17289.97|17289.97|17289.97|17289.97|17289.5|17289.5|0
1632742320000|2021-09-27 11:32:00|17289.05|17289.05|17289.52|17289.52|17289.52|17289.52|17289.05|17289.05|0
1632742330000|2021-09-27 11:32:10|17290.44|17290.44|17291.05|17291.05|17291.05|17291.05|17290.44|17290.44|0
1632742380000|2021-09-27 11:33:00|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|0
1632742440000|2021-09-27 11:34:00|17291.97|17291.97|17293.83|17293.83|17293.83|17293.83|17291.97|17291.97|0
1632742450000|2021-09-27 11:34:10|17293.21|17293.21|17297.57|17297.57|17299.91|17299.91|17293.21|17293.21|0
1632742460000|2021-09-27 11:34:20|17297.77|17297.77|17297.99|17297.99|17297.99|17297.99|17297.77|17297.77|0
1632742490000|2021-09-27 11:34:50|17299.43|17299.43|17300.34|17300.34|17300.34|17300.34|17299.43|17299.43|0
1632742500000|2021-09-27 11:35:00|17300.55|17300.55|17301.31|17301.31|17301.31|17301.31|17300.55|17300.55|0
1632742510000|2021-09-27 11:35:10|17301.78|17301.78|17301.78|17301.78|17301.78|17301.78|17301.78|17301.78|0
1632742520000|2021-09-27 11:35:20|17300.87|17300.87|17300.66|17300.66|17300.87|17300.87|17300.66|17300.66|0
1632742530000|2021-09-27 11:35:30|17300.25|17300.25|17298.87|17298.87|17300.25|17300.25|17298.87|17298.87|0
1632742570000|2021-09-27 11:36:10|17295.31|17295.31|17291.14|17291.14|17295.31|17295.31|17290.58|17290.58|0
1632742610000|2021-09-27 11:36:50|17292.05|17292.05|17292.05|17292.05|17292.05|17292.05|17292.05|17292.05|0
1632742660000|2021-09-27 11:37:40|17291.49|17291.49|17290.94|17290.94|17291.49|17291.49|17290.94|17290.94|0
1632742740000|2021-09-27 11:39:00|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|0
1632742750000|2021-09-27 11:39:10|17289.74|17289.74|17289.74|17289.74|17289.74|17289.74|17289.74|17289.74|0
1632742770000|2021-09-27 11:39:30|17288.31|17288.31|17288.31|17288.31|17288.31|17288.31|17288.31|17288.31|0
1632742780000|2021-09-27 11:39:40|17289.74|17289.74|17289.74|17289.74|17289.74|17289.74|17289.74|17289.74|0
1632742790000|2021-09-27 11:39:50|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|0
1632742820000|2021-09-27 11:40:20|17289.13|17289.13|17289.13|17289.13|17289.13|17289.13|17289.13|17289.13|0
1632742840000|2021-09-27 11:40:40|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|17289.94|0
1632742860000|2021-09-27 11:41:00|17290.42|17290.42|17290.42|17290.42|17290.42|17290.42|17290.42|17290.42|0
1632742870000|2021-09-27 11:41:10|17287.26|17287.26|17283.1|17283.1|17287.26|17287.26|17283.1|17283.1|0
1632742880000|2021-09-27 11:41:20|17282.18|17282.18|17282.18|17282.18|17282.18|17282.18|17282.18|17282.18|0
1632742920000|2021-09-27 11:42:00|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|0
1632742940000|2021-09-27 11:42:20|17282.18|17282.18|17282.74|17282.74|17283.3|17283.3|17282.18|17282.18|0
1632742960000|2021-09-27 11:42:40|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|0
1632742970000|2021-09-27 11:42:50|17284.99|17284.99|17284.99|17284.99|17284.99|17284.99|17284.99|17284.99|0
1632742980000|2021-09-27 11:43:00|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|17284.05|0
1632742990000|2021-09-27 11:43:10|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|17283.49|0
1632743040000|2021-09-27 11:44:00|17282.08|17282.08|17279.36|17279.36|17282.08|17282.08|17279.36|17279.36|0
1632743060000|2021-09-27 11:44:20|17280.79|17280.79|17280.79|17280.79|17280.79|17280.79|17280.79|17280.79|0
1632743070000|2021-09-27 11:44:30|17281.46|17281.46|17281.02|17281.02|17282.45|17282.45|17281.02|17281.02|0
1632743080000|2021-09-27 11:44:40|17281.84|17281.84|17282.27|17282.27|17282.27|17282.27|17281.84|17281.84|0
1632743090000|2021-09-27 11:44:50|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|17282.71|0
1632743110000|2021-09-27 11:45:10|17281.9|17281.9|17281.9|17281.9|17281.9|17281.9|17281.9|17281.9|0
1632743180000|2021-09-27 11:46:20|17282.45|17282.45|17283.27|17283.27|17283.27|17283.27|17282.45|17282.45|0
1632743210000|2021-09-27 11:46:50|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|0
1632743230000|2021-09-27 11:47:10|17283.27|17283.27|17284.7|17284.7|17284.7|17284.7|17283.27|17283.27|0
1632743250000|2021-09-27 11:47:30|17285.15|17285.15|17285.15|17285.15|17285.15|17285.15|17285.15|17285.15|0
1632743270000|2021-09-27 11:47:50|17286.06|17286.06|17286.06|17286.06|17286.06|17286.06|17286.06|17286.06|0
1632743280000|2021-09-27 11:48:00|17285.57|17285.57|17286.67|17286.67|17286.67|17286.67|17285.57|17285.57|0
1632743290000|2021-09-27 11:48:10|17288.11|17288.11|17288.72|17288.72|17288.92|17288.92|17288.11|17288.11|0
1632743310000|2021-09-27 11:48:30|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|17288.22|0
1632743340000|2021-09-27 11:49:00|17291.04|17291.04|17291.04|17291.04|17291.04|17291.04|17291.04|17291.04|0
1632743350000|2021-09-27 11:49:10|17292.48|17292.48|17292.07|17292.07|17292.48|17292.48|17292.07|17292.07|0
1632743390000|2021-09-27 11:49:50|17291.13|17291.13|17289.69|17289.69|17291.13|17291.13|17289.69|17289.69|0
1632743420000|2021-09-27 11:50:20|17289.9|17289.9|17289.04|17289.04|17289.9|17289.9|17289.04|17289.04|0
1632743440000|2021-09-27 11:50:40|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|17289.51|0
1632743460000|2021-09-27 11:51:00|17289.01|17289.01|17290.01|17290.01|17290.01|17290.01|17289.01|17289.01|0
1632743480000|2021-09-27 11:51:20|17293.27|17293.27|17295.2|17295.2|17295.2|17295.2|17293.27|17293.27|0
1632743490000|2021-09-27 11:51:30|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|17295.69|0
1632743510000|2021-09-27 11:51:50|17295.9|17295.9|17298.14|17298.14|17298.14|17298.14|17295.9|17295.9|0
1632743550000|2021-09-27 11:52:30|17299.07|17299.07|17294.77|17294.77|17299.07|17299.07|17294.77|17294.77|0
1632743560000|2021-09-27 11:52:40|17292.94|17292.94|17292.94|17292.94|17292.94|17292.94|17292.94|17292.94|0
1632743580000|2021-09-27 11:53:00|17293.41|17293.41|17294.82|17294.82|17294.82|17294.82|17293.41|17293.41|0
1632743590000|2021-09-27 11:53:10|17295.74|17295.74|17295.74|17295.74|17295.74|17295.74|17295.74|17295.74|0
1632743610000|2021-09-27 11:53:30|17294.62|17294.62|17294.62|17294.62|17294.62|17294.62|17294.62|17294.62|0
1632743670000|2021-09-27 11:54:30|17294.07|17294.07|17292.57|17292.57|17294.07|17294.07|17292.57|17292.57|0
1632743690000|2021-09-27 11:54:50|17291.13|17291.13|17288.14|17288.14|17291.13|17291.13|17288.14|17288.14|0
1632743700000|2021-09-27 11:55:00|17287.33|17287.33|17279.13|17279.13|17287.33|17287.33|17279.13|17279.13|0
1632743710000|2021-09-27 11:55:10|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|17277.49|0
1632743720000|2021-09-27 11:55:20|17276.55|17276.55|17276.55|17276.55|17276.55|17276.55|17276.55|17276.55|0
1632743730000|2021-09-27 11:55:30|17273.69|17273.69|17274.85|17274.85|17274.85|17274.85|17273.69|17273.69|0
1632743750000|2021-09-27 11:55:50|17275.41|17275.41|17275.41|17275.41|17275.41|17275.41|17275.41|17275.41|0
1632743760000|2021-09-27 11:56:00|17276.45|17276.45|17276.45|17276.45|17276.45|17276.45|17276.45|17276.45|0
1632743770000|2021-09-27 11:56:10|17275.04|17275.04|17275.04|17275.04|17275.04|17275.04|17275.04|17275.04|0
1632743800000|2021-09-27 11:56:40|17273.05|17273.05|17270.92|17270.92|17273.05|17273.05|17270.92|17270.92|0
1632743810000|2021-09-27 11:56:50|17267.65|17267.65|17267.65|17267.65|17267.65|17267.65|17266.83|17266.83|0
1632743820000|2021-09-27 11:57:00|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|17268.47|0
1632743830000|2021-09-27 11:57:10|17265.6|17265.6|17265.6|17265.6|17265.6|17265.6|17265.6|17265.6|0
1632743850000|2021-09-27 11:57:30|17261.95|17261.95|17262.3|17262.3|17262.86|17262.86|17261.95|17261.95|0
1632743880000|2021-09-27 11:58:00|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|0
1632743890000|2021-09-27 11:58:10|17263.62|17263.62|17263|17263|17263.62|17263.62|17263|17263|0
1632743910000|2021-09-27 11:58:30|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|17261.97|0
1632743920000|2021-09-27 11:58:40|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|17261.06|0
1632743940000|2021-09-27 11:59:00|17260.12|17260.12|17258.13|17258.13|17260.12|17260.12|17258.13|17258.13|0
1632743950000|2021-09-27 11:59:10|17259.07|17259.07|17258.63|17258.63|17260.96|17260.96|17258.63|17258.63|0
1632743970000|2021-09-27 11:59:30|17255.86|17255.86|17255.34|17255.34|17255.86|17255.86|17255.34|17255.34|0
1632743980000|2021-09-27 11:59:40|17256.26|17256.26|17253.42|17253.42|17256.26|17256.26|17253.42|17253.42|0
1632743990000|2021-09-27 11:59:50|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|0
1632744000000|2021-09-27 12:00:00|17250.18|17250.18|17248.25|17248.25|17250.18|17250.18|17248.25|17248.25|0
1632744020000|2021-09-27 12:00:20|17246.62|17246.62|17245.19|17245.19|17246.62|17246.62|17245.19|17245.19|0
1632744040000|2021-09-27 12:00:40|17246.1|17246.1|17246.1|17246.1|17246.1|17246.1|17246.1|17246.1|0
1632744050000|2021-09-27 12:00:50|17245.89|17245.89|17247.78|17247.78|17247.78|17247.78|17245.89|17245.89|0
1632744060000|2021-09-27 12:01:00|17248.33|17248.33|17250.58|17250.58|17250.58|17250.58|17248.33|17248.33|0
1632744070000|2021-09-27 12:01:10|17252.02|17252.02|17254.01|17254.01|17254.01|17254.01|17252.02|17252.02|0
1632744090000|2021-09-27 12:01:30|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|17255.42|0
1632744110000|2021-09-27 12:01:50|17258.16|17258.16|17259.59|17259.59|17259.59|17259.59|17258.16|17258.16|0
1632744120000|2021-09-27 12:02:00|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|17260.09|0
1632744170000|2021-09-27 12:02:50|17261.03|17261.03|17261.03|17261.03|17261.03|17261.03|17261.03|17261.03|0
1632744180000|2021-09-27 12:03:00|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|0
1632744190000|2021-09-27 12:03:10|17259.65|17259.65|17259.65|17259.65|17259.65|17259.65|17259.65|17259.65|0
1632744220000|2021-09-27 12:03:40|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|17260.47|0
1632744250000|2021-09-27 12:04:10|17260.94|17260.94|17270.51|17270.51|17270.51|17270.51|17260.94|17260.94|0
1632744300000|2021-09-27 12:05:00|17272.86|17272.86|17273.98|17273.98|17273.98|17273.98|17272.86|17272.86|0
1632744310000|2021-09-27 12:05:10|17273.51|17273.51|17273.51|17273.51|17273.51|17273.51|17273.51|17273.51|0
1632744320000|2021-09-27 12:05:20|17272.95|17272.95|17272.95|17272.95|17272.95|17272.95|17272.95|17272.95|0
1632744340000|2021-09-27 12:05:40|17274.78|17274.78|17274.78|17274.78|17274.78|17274.78|17274.78|17274.78|0
1632744390000|2021-09-27 12:06:30|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|17273.95|0
1632744410000|2021-09-27 12:06:50|17274.57|17274.57|17274.57|17274.57|17274.57|17274.57|17274.57|17274.57|0
1632744450000|2021-09-27 12:07:30|17273.63|17273.63|17275.04|17275.04|17275.04|17275.04|17273.63|17273.63|0
1632744460000|2021-09-27 12:07:40|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|17275.54|0
1632744570000|2021-09-27 12:09:30|17274.98|17274.98|17277.7|17277.7|17278.14|17278.14|17274.98|17274.98|0
1632744580000|2021-09-27 12:09:40|17276.26|17276.26|17276.26|17276.26|17276.26|17276.26|17276.26|17276.26|0
1632744610000|2021-09-27 12:10:10|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|17279.13|0
1632744640000|2021-09-27 12:10:40|17278.66|17278.66|17272.8|17272.8|17278.66|17278.66|17272.8|17272.8|0
1632744650000|2021-09-27 12:10:50|17271.39|17271.39|17270.48|17270.48|17271.39|17271.39|17270.48|17270.48|0
1632744660000|2021-09-27 12:11:00|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|0
1632744670000|2021-09-27 12:11:10|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|17269.49|0
1632744680000|2021-09-27 12:11:20|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|17270.93|0
1632744720000|2021-09-27 12:12:00|17272.36|17272.36|17272.36|17272.36|17272.36|17272.36|17272.36|17272.36|0
1632744740000|2021-09-27 12:12:20|17272.58|17272.58|17273.7|17273.7|17273.7|17273.7|17272.58|17272.58|0
1632744750000|2021-09-27 12:12:30|17274.17|17274.17|17274.72|17274.72|17274.72|17274.72|17274.17|17274.17|0
1632744770000|2021-09-27 12:12:50|17274.11|17274.11|17273.9|17273.9|17274.11|17274.11|17273.9|17273.9|0
1632744800000|2021-09-27 12:13:20|17274.31|17274.31|17274.78|17274.78|17274.78|17274.78|17274.31|17274.31|0
1632744830000|2021-09-27 12:13:50|17276.22|17276.22|17277.13|17277.13|17277.13|17277.13|17276.22|17276.22|0
1632744850000|2021-09-27 12:14:10|17276.57|17276.57|17276.16|17276.16|17276.57|17276.57|17276.16|17276.16|0
1632744860000|2021-09-27 12:14:20|17277.08|17277.08|17277.08|17277.08|17277.08|17277.08|17277.08|17277.08|0
1632744870000|2021-09-27 12:14:30|17277.99|17277.99|17277.43|17277.43|17277.99|17277.99|17277.43|17277.43|0
1632744900000|2021-09-27 12:15:00|17278.05|17278.05|17278.05|17278.05|17278.05|17278.05|17278.05|17278.05|0
1632744980000|2021-09-27 12:16:20|17279.88|17279.88|17279.88|17279.88|17279.88|17279.88|17279.88|17279.88|0
1632745040000|2021-09-27 12:17:20|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|17280.99|0
1632745130000|2021-09-27 12:18:50|17284.26|17284.26|17284.26|17284.26|17284.26|17284.26|17284.26|17284.26|0
1632745160000|2021-09-27 12:19:20|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|0
1632745200000|2021-09-27 12:20:00|17285.22|17285.22|17285.22|17285.22|17285.22|17285.22|17285.22|17285.22|0
1632745240000|2021-09-27 12:20:40|17283.79|17283.79|17280.95|17280.95|17283.79|17283.79|17280.95|17280.95|0
1632745250000|2021-09-27 12:20:50|17280.13|17280.13|17280.13|17280.13|17280.13|17280.13|17280.13|17280.13|0
1632745260000|2021-09-27 12:21:00|17280.95|17280.95|17280.95|17280.95|17280.95|17280.95|17280.95|17280.95|0
1632745270000|2021-09-27 12:21:10|17281.5|17281.5|17295.39|17295.39|17295.39|17295.39|17281.5|17281.5|0
1632745290000|2021-09-27 12:21:30|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|0
1632745320000|2021-09-27 12:22:00|17297.64|17297.64|17295.73|17295.73|17297.64|17297.64|17295.73|17295.73|0
1632745330000|2021-09-27 12:22:10|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|17294.79|0
1632745370000|2021-09-27 12:22:50|17295.61|17295.61|17296.2|17296.2|17296.2|17296.2|17294.79|17294.79|0
1632745380000|2021-09-27 12:23:00|17297.02|17297.02|17296.2|17296.2|17297.02|17297.02|17296.2|17296.2|0
1632745440000|2021-09-27 12:24:00|17295.76|17295.76|17295.76|17295.76|17295.76|17295.76|17295.76|17295.76|0
1632745450000|2021-09-27 12:24:10|17294.12|17294.12|17293.13|17293.13|17294.12|17294.12|17293.13|17293.13|0
1632745460000|2021-09-27 12:24:20|17292.92|17292.92|17292.92|17292.92|17292.92|17292.92|17292.92|17292.92|0
1632745470000|2021-09-27 12:24:30|17293.42|17293.42|17293.42|17293.42|17293.42|17293.42|17293.42|17293.42|0
1632745490000|2021-09-27 12:24:50|17293.63|17293.63|17293.63|17293.63|17293.63|17293.63|17293.63|17293.63|0
1632745500000|2021-09-27 12:25:00|17294.1|17294.1|17294.1|17294.1|17294.1|17294.1|17294.1|17294.1|0
1632745510000|2021-09-27 12:25:10|17293.18|17293.18|17292.27|17292.27|17293.18|17293.18|17292.27|17292.27|0
1632745520000|2021-09-27 12:25:20|17291.45|17291.45|17291.23|17291.23|17291.45|17291.45|17290.98|17290.98|0
1632745530000|2021-09-27 12:25:30|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|17291.79|0
1632745550000|2021-09-27 12:25:50|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|0
1632745560000|2021-09-27 12:26:00|17294.04|17294.04|17295.03|17295.03|17295.03|17295.03|17294.04|17294.04|0
1632745580000|2021-09-27 12:26:20|17295.24|17295.24|17296.67|17296.67|17296.67|17296.67|17295.24|17295.24|0
1632745590000|2021-09-27 12:26:30|17297.16|17297.16|17297.16|17297.16|17297.16|17297.16|17297.16|17297.16|0
1632745600000|2021-09-27 12:26:40|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|17297.39|0
1632745620000|2021-09-27 12:27:00|17295.95|17295.95|17292.27|17292.27|17295.95|17295.95|17292.27|17292.27|0
1632745640000|2021-09-27 12:27:20|17290.02|17290.02|17290.02|17290.02|17290.02|17290.02|17290.02|17290.02|0
1632745650000|2021-09-27 12:27:30|17290.43|17290.43|17290.43|17290.43|17290.43|17290.43|17290.43|17290.43|0
1632745670000|2021-09-27 12:27:50|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|0
1632745690000|2021-09-27 12:28:10|17294.12|17294.12|17294.12|17294.12|17294.12|17294.12|17294.12|17294.12|0
1632745700000|2021-09-27 12:28:20|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|0
1632745760000|2021-09-27 12:29:20|17292.75|17292.75|17292.75|17292.75|17292.75|17292.75|17292.75|17292.75|0
1632745810000|2021-09-27 12:30:10|17292.19|17292.19|17292.19|17292.19|17292.19|17292.19|17292.19|17292.19|0
1632745830000|2021-09-27 12:30:30|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|17291.25|0
1632745840000|2021-09-27 12:30:40|17288.8|17288.8|17285.93|17285.93|17288.8|17288.8|17285.93|17285.93|0
1632745860000|2021-09-27 12:31:00|17284.94|17284.94|17283.05|17283.05|17284.94|17284.94|17283.05|17283.05|0
1632745870000|2021-09-27 12:31:10|17282.58|17282.58|17281.77|17281.77|17282.58|17282.58|17281.77|17281.77|0
1632745900000|2021-09-27 12:31:40|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|17281.3|0
1632745910000|2021-09-27 12:31:50|17281.77|17281.77|17281.15|17281.15|17281.77|17281.77|17281.15|17281.15|0
1632745920000|2021-09-27 12:32:00|17280.24|17280.24|17280.24|17280.24|17280.24|17280.24|17280.24|17280.24|0
1632745930000|2021-09-27 12:32:10|17278.8|17278.8|17279.01|17279.01|17279.01|17279.01|17278.8|17278.8|0
1632745940000|2021-09-27 12:32:20|17277.42|17277.42|17276.05|17276.05|17277.42|17277.42|17276.05|17276.05|0
1632745950000|2021-09-27 12:32:30|17277.68|17277.68|17277.68|17277.68|17277.68|17277.68|17277.68|17277.68|0
1632745970000|2021-09-27 12:32:50|17276.87|17276.87|17276.87|17276.87|17276.87|17276.87|17276.87|17276.87|0
1632745980000|2021-09-27 12:33:00|17276.66|17276.66|17277.6|17277.6|17277.6|17277.6|17276.66|17276.66|0
1632746000000|2021-09-27 12:33:20|17277.81|17277.81|17279.24|17279.24|17279.24|17279.24|17277.81|17277.81|0
1632746030000|2021-09-27 12:33:50|17278.33|17278.33|17278.33|17278.33|17278.33|17278.33|17278.33|17278.33|0
1632746050000|2021-09-27 12:34:10|17278.12|17278.12|17278.12|17278.12|17278.12|17278.12|17278.12|17278.12|0
1632746060000|2021-09-27 12:34:20|17277.65|17277.65|17277.24|17277.24|17277.65|17277.65|17277.24|17277.24|0
1632746070000|2021-09-27 12:34:30|17279.83|17279.83|17279.47|17279.47|17279.83|17279.83|17279.27|17279.27|0
1632746100000|2021-09-27 12:35:00|17279|17279|17279|17279|17279|17279|17279|17279|0
1632746130000|2021-09-27 12:35:30|17278.45|17278.45|17277.53|17277.53|17278.45|17278.45|17277.53|17277.53|0
1632746170000|2021-09-27 12:36:10|17275.13|17275.13|17275.13|17275.13|17275.13|17275.13|17275.13|17275.13|0
1632746180000|2021-09-27 12:36:20|17276.05|17276.05|17276.05|17276.05|17276.05|17276.05|17276.05|17276.05|0
1632746230000|2021-09-27 12:37:10|17274.61|17274.61|17276.25|17276.25|17276.25|17276.25|17274.61|17274.61|0
1632746240000|2021-09-27 12:37:20|17276.66|17276.66|17276.66|17276.66|17276.66|17276.66|17276.66|17276.66|0
1632746300000|2021-09-27 12:38:20|17277.13|17277.13|17277.13|17277.13|17277.13|17277.13|17277.13|17277.13|0
1632746380000|2021-09-27 12:39:40|17276.21|17276.21|17275.3|17275.3|17276.21|17276.21|17275.3|17275.3|0
1632746390000|2021-09-27 12:39:50|17271.52|17271.52|17269.42|17269.42|17271.52|17271.52|17269.42|17269.42|0
1632746400000|2021-09-27 12:40:00|17270.85|17270.85|17271.76|17271.76|17271.76|17271.76|17270.85|17270.85|0
1632746430000|2021-09-27 12:40:30|17270.85|17270.85|17269.42|17269.42|17270.85|17270.85|17269.42|17269.42|0
1632746480000|2021-09-27 12:41:20|17269.62|17269.62|17269.62|17269.62|17269.62|17269.62|17269.62|17269.62|0
1632746500000|2021-09-27 12:41:40|17271.06|17271.06|17275.51|17275.51|17275.51|17275.51|17271.06|17271.06|0
1632746530000|2021-09-27 12:42:10|17274.08|17274.08|17273.14|17273.14|17274.08|17274.08|17273.14|17273.14|0
1632746550000|2021-09-27 12:42:30|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|0
1632746580000|2021-09-27 12:43:00|17274.87|17274.87|17274.87|17274.87|17274.87|17274.87|17274.87|17274.87|0
1632746600000|2021-09-27 12:43:20|17276.28|17276.28|17276.48|17276.48|17276.48|17276.48|17276.28|17276.28|0
1632746610000|2021-09-27 12:43:30|17276.69|17276.69|17277.51|17277.51|17277.51|17277.51|17276.69|17276.69|0
1632746630000|2021-09-27 12:43:50|17278.62|17278.62|17283.13|17283.13|17283.13|17283.13|17278.15|17278.15|0
1632746640000|2021-09-27 12:44:00|17283.35|17283.35|17285.43|17285.43|17285.43|17285.43|17283.35|17283.35|0
1632746660000|2021-09-27 12:44:20|17285.93|17285.93|17285.93|17285.93|17285.93|17285.93|17285.93|17285.93|0
1632746670000|2021-09-27 12:44:30|17286.84|17286.84|17286.84|17286.84|17286.84|17286.84|17286.84|17286.84|0
1632746690000|2021-09-27 12:44:50|17287.05|17287.05|17287.05|17287.05|17287.05|17287.05|17287.05|17287.05|0
1632746790000|2021-09-27 12:46:30|17286.05|17286.05|17286.05|17286.05|17286.05|17286.05|17286.05|17286.05|0
1632746800000|2021-09-27 12:46:40|17285.14|17285.14|17276.37|17276.37|17285.14|17285.14|17276.37|17276.37|0
1632746820000|2021-09-27 12:47:00|17273.5|17273.5|17273.97|17273.97|17273.97|17273.97|17273.5|17273.5|0
1632746830000|2021-09-27 12:47:10|17272.14|17272.14|17271.18|17271.18|17272.14|17272.14|17271.18|17271.18|0
1632746850000|2021-09-27 12:47:30|17270.26|17270.26|17270.26|17270.26|17270.26|17270.26|17270.26|17270.26|0
1632746880000|2021-09-27 12:48:00|17268.83|17268.83|17268.21|17268.21|17268.83|17268.83|17268.21|17268.21|0
1632746910000|2021-09-27 12:48:30|17268.77|17268.77|17267.86|17267.86|17268.77|17268.77|17267.86|17267.86|0
1632746960000|2021-09-27 12:49:20|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|17264.99|0
1632747010000|2021-09-27 12:50:10|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|0
1632747020000|2021-09-27 12:50:20|17264.29|17264.29|17264.29|17264.29|17264.29|17264.29|17264.29|17264.29|0
1632747030000|2021-09-27 12:50:30|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|17263.79|0
1632747050000|2021-09-27 12:50:50|17264.61|17264.61|17264.82|17264.82|17264.82|17264.82|17264.61|17264.61|0
1632747060000|2021-09-27 12:51:00|17265.29|17265.29|17265.76|17265.76|17265.76|17265.76|17265.29|17265.29|0
1632747070000|2021-09-27 12:51:10|17264|17264|17264|17264|17264|17264|17264|17264|0
1632747080000|2021-09-27 12:51:20|17264.47|17264.47|17264.47|17264.47|17264.47|17264.47|17264.47|17264.47|0
1632747110000|2021-09-27 12:51:50|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|17265.9|0
1632747120000|2021-09-27 12:52:00|17264.47|17264.47|17264.47|17264.47|17264.47|17264.47|17264.47|17264.47|0
1632747140000|2021-09-27 12:52:20|17263.97|17263.97|17263.06|17263.06|17263.97|17263.97|17263.06|17263.06|0
1632747170000|2021-09-27 12:52:50|17262.24|17262.24|17263.06|17263.06|17263.06|17263.06|17262.24|17262.24|0
1632747190000|2021-09-27 12:53:10|17262.84|17262.84|17262.37|17262.37|17262.84|17262.84|17262.37|17262.37|0
1632747200000|2021-09-27 12:53:20|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|17261.25|0
1632747220000|2021-09-27 12:53:40|17262.68|17262.68|17262.68|17262.68|17262.68|17262.68|17262.68|17262.68|0
1632747240000|2021-09-27 12:54:00|17261.77|17261.77|17251.24|17251.24|17261.77|17261.77|17251.24|17251.24|0
1632747250000|2021-09-27 12:54:10|17250.77|17250.77|17250.77|17250.77|17250.77|17250.77|17250.77|17250.77|0
1632747270000|2021-09-27 12:54:30|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|17250.36|0
1632747280000|2021-09-27 12:54:40|17248.93|17248.93|17252.69|17252.69|17252.69|17252.69|17248.93|17248.93|0
1632747290000|2021-09-27 12:54:50|17254.1|17254.1|17256.96|17256.96|17256.96|17256.96|17254.1|17254.1|0
1632747300000|2021-09-27 12:55:00|17255.53|17255.53|17255.53|17255.53|17255.53|17255.53|17255.53|17255.53|0
1632747330000|2021-09-27 12:55:30|17254.59|17254.59|17250.37|17250.37|17254.59|17254.59|17250.37|17250.37|0
1632747350000|2021-09-27 12:55:50|17247.51|17247.51|17247.53|17247.53|17247.53|17247.53|17246.09|17246.09|0
1632747390000|2021-09-27 12:56:30|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|17246.97|0
1632747420000|2021-09-27 12:57:00|17246.15|17246.15|17246.15|17246.15|17246.15|17246.15|17246.15|17246.15|0
1632747430000|2021-09-27 12:57:10|17243.41|17243.41|17243.41|17243.41|17243.41|17243.41|17243.41|17243.41|0
1632747440000|2021-09-27 12:57:20|17242.92|17242.92|17242.42|17242.42|17242.92|17242.92|17242.42|17242.42|0
1632747450000|2021-09-27 12:57:30|17242.21|17242.21|17242.21|17242.21|17242.21|17242.21|17242.21|17242.21|0
1632747460000|2021-09-27 12:57:40|17240.78|17240.78|17240.31|17240.31|17240.78|17240.78|17240.31|17240.31|0
1632747470000|2021-09-27 12:57:50|17238.88|17238.88|17238.88|17238.88|17238.88|17238.88|17238.88|17238.88|0
1632747480000|2021-09-27 12:58:00|17239.84|17239.84|17243.65|17243.65|17243.65|17243.65|17239.84|17239.84|0
1632747500000|2021-09-27 12:58:20|17244.56|17244.56|17245.12|17245.12|17245.12|17245.12|17244.56|17244.56|0
1632747520000|2021-09-27 12:58:40|17245.59|17245.59|17245.12|17245.12|17246.06|17246.06|17245.12|17245.12|0
1632747530000|2021-09-27 12:58:50|17245.94|17245.94|17245.94|17245.94|17245.94|17245.94|17245.94|17245.94|0
1632747540000|2021-09-27 12:59:00|17246.49|17246.49|17247.05|17247.05|17247.05|17247.05|17246.49|17246.49|0
1632747690000|2021-09-27 13:01:30|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|17251.35|0
1632747700000|2021-09-27 13:01:40|17252.34|17252.34|17252.34|17252.34|17252.34|17252.34|17252.34|17252.34|0
1632747720000|2021-09-27 13:02:00|17253.25|17253.25|17253.25|17253.25|17253.25|17253.25|17253.25|17253.25|0
1632747740000|2021-09-27 13:02:20|17255.5|17255.5|17251.52|17251.52|17255.5|17255.5|17251.52|17251.52|0
1632747750000|2021-09-27 13:02:30|17250.09|17250.09|17248.78|17248.78|17250.09|17250.09|17248.78|17248.78|0
1632747760000|2021-09-27 13:02:40|17247.86|17247.86|17246.75|17246.75|17247.86|17247.86|17246.75|17246.75|0
1632747790000|2021-09-27 13:03:10|17247.31|17247.31|17247.1|17247.1|17247.31|17247.31|17247.1|17247.1|0
1632747860000|2021-09-27 13:04:20|17245.67|17245.67|17245.67|17245.67|17245.67|17245.67|17245.67|17245.67|0
1632747910000|2021-09-27 13:05:10|17246.49|17246.49|17245.93|17245.93|17246.49|17246.49|17245.93|17245.93|0
1632747920000|2021-09-27 13:05:20|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|0
1632747950000|2021-09-27 13:05:50|17246.94|17246.94|17247.85|17247.85|17247.85|17247.85|17246.94|17246.94|0
1632748000000|2021-09-27 13:06:40|17249.28|17249.28|17249.28|17249.28|17249.28|17249.28|17249.28|17249.28|0
1632748030000|2021-09-27 13:07:10|17247.46|17247.46|17247.46|17247.46|17247.46|17247.46|17247.46|17247.46|0
1632748070000|2021-09-27 13:07:50|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|0
1632748080000|2021-09-27 13:08:00|17247.46|17247.46|17247.46|17247.46|17247.46|17247.46|17247.46|17247.46|0
1632748160000|2021-09-27 13:09:20|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|17248.89|0
1632748180000|2021-09-27 13:09:40|17249.51|17249.51|17249.3|17249.3|17249.51|17249.51|17249.3|17249.3|0
1632748230000|2021-09-27 13:10:30|17251.18|17251.18|17251.18|17251.18|17251.18|17251.18|17251.18|17251.18|0
1632748250000|2021-09-27 13:10:50|17251.65|17251.65|17252.59|17252.59|17252.59|17252.59|17251.65|17251.65|0
1632748260000|2021-09-27 13:11:00|17254.23|17254.23|17256.06|17256.06|17256.06|17256.06|17254.23|17254.23|0
1632748280000|2021-09-27 13:11:20|17257.17|17257.17|17260.04|17260.04|17260.04|17260.04|17257.17|17257.17|0
1632748320000|2021-09-27 13:12:00|17261.41|17261.41|17263.34|17263.34|17263.34|17263.34|17261.41|17261.41|0
1632748350000|2021-09-27 13:12:30|17264.28|17264.28|17264.28|17264.28|17264.28|17264.28|17264.28|17264.28|0
1632748370000|2021-09-27 13:12:50|17263.46|17263.46|17260.93|17260.93|17263.46|17263.46|17260.93|17260.93|0
1632748390000|2021-09-27 13:13:10|17260.72|17260.72|17260.72|17260.72|17260.72|17260.72|17260.72|17260.72|0
1632748410000|2021-09-27 13:13:30|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|17265.02|0
1632748430000|2021-09-27 13:13:50|17262.15|17262.15|17261.68|17261.68|17262.15|17262.15|17261.68|17261.68|0
1632748490000|2021-09-27 13:14:50|17261.89|17261.89|17265.63|17265.63|17265.63|17265.63|17261.89|17261.89|0
1632748500000|2021-09-27 13:15:00|17266.13|17266.13|17267.04|17267.04|17267.04|17267.04|17266.13|17266.13|0
1632748530000|2021-09-27 13:15:30|17266.22|17266.22|17263.85|17263.85|17266.22|17266.22|17263.85|17263.85|0
1632748540000|2021-09-27 13:15:40|17262.38|17262.38|17259.89|17259.89|17262.38|17262.38|17259.89|17259.89|0
1632748550000|2021-09-27 13:15:50|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|0
1632748560000|2021-09-27 13:16:00|17260.51|17260.51|17260.98|17260.98|17260.98|17260.98|17260.51|17260.51|0
1632748590000|2021-09-27 13:16:30|17259.35|17259.35|17258.53|17258.53|17259.35|17259.35|17258.53|17258.53|0
1632748600000|2021-09-27 13:16:40|17257.97|17257.97|17257.97|17257.97|17257.97|17257.97|17257.97|17257.97|0
1632748680000|2021-09-27 13:18:00|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|0
1632748720000|2021-09-27 13:18:40|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|0
1632748740000|2021-09-27 13:19:00|17261.31|17261.31|17261.31|17261.31|17261.31|17261.31|17261.31|17261.31|0
1632748760000|2021-09-27 13:19:20|17262.13|17262.13|17261.13|17261.13|17262.13|17262.13|17261.13|17261.13|0
1632748770000|2021-09-27 13:19:30|17260.66|17260.66|17262.49|17262.49|17262.49|17262.49|17260.66|17260.66|0
1632748780000|2021-09-27 13:19:40|17261.58|17261.58|17261.58|17261.58|17261.58|17261.58|17261.58|17261.58|0
1632748800000|2021-09-27 13:20:00|17260.66|17260.66|17260.66|17260.66|17260.66|17260.66|17260.66|17260.66|0
1632748820000|2021-09-27 13:20:20|17259.85|17259.85|17259.85|17259.85|17259.85|17259.85|17259.85|17259.85|0
1632748830000|2021-09-27 13:20:30|17260.76|17260.76|17261.88|17261.88|17261.88|17261.88|17260.76|17260.76|0
1632748840000|2021-09-27 13:20:40|17264.13|17264.13|17265.5|17265.5|17265.5|17265.5|17264.13|17264.13|0
1632748860000|2021-09-27 13:21:00|17266.42|17266.42|17267.85|17267.85|17267.85|17267.85|17266.42|17266.42|0
1632748900000|2021-09-27 13:21:40|17269.58|17269.58|17268.76|17268.76|17269.58|17269.58|17268.76|17268.76|0
1632748920000|2021-09-27 13:22:00|17269.21|17269.21|17269.21|17269.21|17269.21|17269.21|17269.21|17269.21|0
1632748930000|2021-09-27 13:22:10|17270.64|17270.64|17271.11|17271.11|17271.11|17271.11|17270.64|17270.64|0
1632748960000|2021-09-27 13:22:40|17270.62|17270.62|17270.15|17270.15|17270.62|17270.62|17270.15|17270.15|0
1632748980000|2021-09-27 13:23:00|17268.71|17268.71|17269.83|17269.83|17269.83|17269.83|17268.71|17268.71|0
1632749000000|2021-09-27 13:23:20|17270.39|17270.39|17270.39|17270.39|17270.39|17270.39|17270.39|17270.39|0
1632749020000|2021-09-27 13:23:40|17271.5|17271.5|17270.07|17270.07|17271.5|17271.5|17270.07|17270.07|0
1632749060000|2021-09-27 13:24:20|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|17269.51|0
1632749080000|2021-09-27 13:24:40|17269.72|17269.72|17271.66|17271.66|17271.66|17271.66|17269.72|17269.72|0
1632749100000|2021-09-27 13:25:00|17270.23|17270.23|17268.79|17268.79|17270.23|17270.23|17268.79|17268.79|0
1632749120000|2021-09-27 13:25:20|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|17268.32|0
1632749130000|2021-09-27 13:25:30|17267.85|17267.85|17268.79|17268.79|17268.79|17268.79|17267.38|17267.38|0
1632749180000|2021-09-27 13:26:20|17270.23|17270.23|17270.23|17270.23|17270.23|17270.23|17270.23|17270.23|0
1632749250000|2021-09-27 13:27:30|17271.39|17271.39|17271.39|17271.39|17271.39|17271.39|17271.39|17271.39|0
1632749260000|2021-09-27 13:27:40|17270.48|17270.48|17269.54|17269.54|17270.48|17270.48|17269.54|17269.54|0
1632749280000|2021-09-27 13:28:00|17268.11|17268.11|17267.19|17267.19|17268.11|17268.11|17267.19|17267.19|0
1632749290000|2021-09-27 13:28:10|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|0
1632749310000|2021-09-27 13:28:30|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|17265.53|0
1632749330000|2021-09-27 13:28:50|17264.97|17264.97|17264.97|17264.97|17264.97|17264.97|17264.97|17264.97|0
1632749340000|2021-09-27 13:29:00|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|17264.5|0
1632749390000|2021-09-27 13:29:50|17264.06|17264.06|17265.15|17265.15|17265.15|17265.15|17263.85|17263.85|0
1632749400000|2021-09-27 13:30:00|17264.93|17264.93|17265.22|17265.22|17265.22|17265.22|17261.82|17261.82|0
1632749410000|2021-09-27 13:30:10|17265.42|17265.42|17265.22|17265.22|17265.42|17265.42|17265.22|17265.22|0
1632749420000|2021-09-27 13:30:20|17263.78|17263.78|17263.78|17263.78|17263.78|17263.78|17263.78|17263.78|0
1632749450000|2021-09-27 13:30:50|17264.6|17264.6|17264.6|17264.6|17264.6|17264.6|17264.6|17264.6|0
1632749460000|2021-09-27 13:31:00|17265.51|17265.51|17274.32|17274.32|17275.23|17275.23|17265.51|17265.51|0
1632749470000|2021-09-27 13:31:10|17275.23|17275.23|17273.56|17273.56|17275.23|17275.23|17273.56|17273.56|0
1632749490000|2021-09-27 13:31:30|17274.55|17274.55|17274.55|17274.55|17274.55|17274.55|17274.55|17274.55|0
1632749500000|2021-09-27 13:31:40|17275.02|17275.02|17276.87|17276.87|17277.83|17277.83|17275.02|17275.02|0
1632749510000|2021-09-27 13:31:50|17277.54|17277.54|17280.46|17280.46|17280.46|17280.46|17277.54|17277.54|0
1632749520000|2021-09-27 13:32:00|17280.24|17280.24|17282.8|17282.8|17282.8|17282.8|17280.24|17280.24|0
1632749530000|2021-09-27 13:32:10|17283.97|17283.97|17276.36|17276.36|17283.97|17283.97|17276.36|17276.36|0
1632749540000|2021-09-27 13:32:20|17275.91|17275.91|17273.56|17273.56|17275.91|17275.91|17273.56|17273.56|0
1632749580000|2021-09-27 13:33:00|17274.5|17274.5|17275.42|17275.42|17275.42|17275.42|17274.5|17274.5|0
1632749590000|2021-09-27 13:33:10|17274.95|17274.95|17274.48|17274.48|17274.95|17274.95|17274.48|17274.48|0
1632749600000|2021-09-27 13:33:20|17274.25|17274.25|17272.35|17272.35|17274.25|17274.25|17272.35|17272.35|0
1632749610000|2021-09-27 13:33:30|17271.44|17271.44|17271.44|17271.44|17271.44|17271.44|17271.44|17271.44|0
1632749620000|2021-09-27 13:33:40|17272.87|17272.87|17272.87|17272.87|17272.87|17272.87|17272.87|17272.87|0
1632749640000|2021-09-27 13:34:00|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|17271.95|0
1632749650000|2021-09-27 13:34:10|17272.43|17272.43|17272.43|17272.43|17272.43|17272.43|17272.43|17272.43|0
1632749670000|2021-09-27 13:34:30|17271.95|17271.95|17261.02|17261.02|17271.95|17271.95|17260.82|17260.82|0
1632749680000|2021-09-27 13:34:40|17260.82|17260.82|17259.06|17259.06|17260.82|17260.82|17259.06|17259.06|0
1632749690000|2021-09-27 13:34:50|17262.23|17262.23|17263.66|17263.66|17263.66|17263.66|17262.23|17262.23|0
1632749700000|2021-09-27 13:35:00|17263.87|17263.87|17272.31|17272.31|17272.31|17272.31|17263.87|17263.87|0
1632749710000|2021-09-27 13:35:10|17270.88|17270.88|17270.88|17270.88|17270.88|17270.88|17270.88|17270.88|0
1632749720000|2021-09-27 13:35:20|17269.05|17269.05|17269.05|17269.05|17269.05|17269.05|17269.05|17269.05|0
1632749740000|2021-09-27 13:35:40|17268.14|17268.14|17268.14|17268.14|17268.14|17268.14|17268.14|17268.14|0
1632749760000|2021-09-27 13:36:00|17267.92|17267.92|17267.92|17267.92|17267.92|17267.92|17267.92|17267.92|0
1632749770000|2021-09-27 13:36:10|17269.35|17269.35|17269.21|17269.21|17269.7|17269.7|17268.79|17268.79|0
1632749790000|2021-09-27 13:36:30|17268.74|17268.74|17268.74|17268.74|17268.74|17268.74|17268.74|17268.74|0
1632749820000|2021-09-27 13:37:00|17269.3|17269.3|17269.3|17269.3|17269.3|17269.3|17269.3|17269.3|0
1632749830000|2021-09-27 13:37:10|17268.38|17268.38|17269.81|17269.81|17269.81|17269.81|17268.38|17268.38|0
1632749840000|2021-09-27 13:37:20|17268.9|17268.9|17265.83|17265.83|17268.9|17268.9|17265.83|17265.83|0
1632749850000|2021-09-27 13:37:30|17266.65|17266.65|17266.65|17266.65|17266.65|17266.65|17266.65|17266.65|0
1632749860000|2021-09-27 13:37:40|17267.57|17267.57|17272.26|17272.26|17272.26|17272.26|17267.57|17267.57|0
1632749890000|2021-09-27 13:38:10|17270.83|17270.83|17270.83|17270.83|17270.83|17270.83|17270.83|17270.83|0
1632749900000|2021-09-27 13:38:20|17268.45|17268.45|17268.45|17268.45|17268.45|17268.45|17268.45|17268.45|0
1632749930000|2021-09-27 13:38:50|17269.37|17269.37|17269.16|17269.16|17269.37|17269.37|17269.16|17269.16|0
1632749940000|2021-09-27 13:39:00|17271.61|17271.61|17271.61|17271.61|17271.61|17271.61|17271.61|17271.61|0
1632749950000|2021-09-27 13:39:10|17271.82|17271.82|17273.25|17273.25|17273.25|17273.25|17271.82|17271.82|0
1632749960000|2021-09-27 13:39:20|17273.46|17273.46|17274.83|17274.83|17274.83|17274.83|17273.46|17273.46|0
1632749980000|2021-09-27 13:39:40|17277.7|17277.7|17277.7|17277.7|17277.7|17277.7|17277.7|17277.7|0
1632749990000|2021-09-27 13:39:50|17278.64|17278.64|17280.93|17280.93|17280.93|17280.93|17278.64|17278.64|0
1632750000000|2021-09-27 13:40:00|17281.14|17281.14|17281.14|17281.14|17281.14|17281.14|17281.14|17281.14|0
1632750040000|2021-09-27 13:40:40|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|17280.67|0
1632750060000|2021-09-27 13:41:00|17282.1|17282.1|17282.1|17282.1|17282.1|17282.1|17282.1|17282.1|0
1632750070000|2021-09-27 13:41:10|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|0
1632750090000|2021-09-27 13:41:30|17281.84|17281.84|17281.63|17281.63|17281.84|17281.84|17281.63|17281.63|0
1632750100000|2021-09-27 13:41:40|17281.19|17281.19|17279.43|17279.43|17281.19|17281.19|17279.43|17279.43|0
1632750110000|2021-09-27 13:41:50|17280.25|17280.25|17280.25|17280.25|17280.25|17280.25|17280.25|17280.25|0
1632750120000|2021-09-27 13:42:00|17279.31|17279.31|17271.55|17271.55|17279.31|17279.31|17271.55|17271.55|0
1632750130000|2021-09-27 13:42:10|17271.08|17271.08|17269.5|17269.5|17271.08|17271.08|17269.5|17269.5|0
1632750140000|2021-09-27 13:42:20|17269.03|17269.03|17261.53|17261.53|17269.03|17269.03|17261.53|17261.53|0
1632750160000|2021-09-27 13:42:40|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|0
1632750170000|2021-09-27 13:42:50|17263.44|17263.44|17263.44|17263.44|17263.44|17263.44|17263.44|17263.44|0
1632750180000|2021-09-27 13:43:00|17262.01|17262.01|17262.01|17262.01|17262.01|17262.01|17262.01|17262.01|0
1632750190000|2021-09-27 13:43:10|17262.92|17262.92|17262.92|17262.92|17262.92|17262.92|17262.92|17262.92|0
1632750200000|2021-09-27 13:43:20|17263.86|17263.86|17266|17266|17266|17266|17263.66|17263.66|0
1632750210000|2021-09-27 13:43:30|17267.44|17267.44|17267.44|17267.44|17267.44|17267.44|17267.44|17267.44|0
1632750220000|2021-09-27 13:43:40|17267.99|17267.99|17270.38|17270.38|17270.38|17270.38|17267.99|17267.99|0
1632750230000|2021-09-27 13:43:50|17276.33|17276.33|17279.9|17279.9|17279.9|17279.9|17276.33|17276.33|0
1632750240000|2021-09-27 13:44:00|17280.89|17280.89|17281.83|17281.83|17281.83|17281.83|17280.89|17280.89|0
1632750250000|2021-09-27 13:44:10|17283.27|17283.27|17285.29|17285.29|17285.29|17285.29|17283.27|17283.27|0
1632750280000|2021-09-27 13:44:40|17286.11|17286.11|17286.11|17286.11|17286.11|17286.11|17286.11|17286.11|0
1632750300000|2021-09-27 13:45:00|17285.55|17285.55|17285.11|17285.11|17285.55|17285.55|17285.11|17285.11|0
1632750310000|2021-09-27 13:45:10|17286.54|17286.54|17287.85|17287.85|17287.85|17287.85|17286.54|17286.54|0
1632750320000|2021-09-27 13:45:20|17287.04|17287.04|17283.22|17283.22|17287.04|17287.04|17283.22|17283.22|0
1632750360000|2021-09-27 13:46:00|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|17284.13|0
1632750370000|2021-09-27 13:46:10|17284.95|17284.95|17285.51|17285.51|17285.51|17285.51|17284.95|17284.95|0
1632750380000|2021-09-27 13:46:20|17286.94|17286.94|17288.26|17288.26|17288.26|17288.26|17286.94|17286.94|0
1632750390000|2021-09-27 13:46:30|17288.82|17288.82|17290.55|17290.55|17290.55|17290.55|17288.82|17288.82|0
1632750400000|2021-09-27 13:46:40|17289.99|17289.99|17288.19|17288.19|17289.99|17289.99|17288.19|17288.19|0
1632750430000|2021-09-27 13:47:10|17287.69|17287.69|17287.19|17287.19|17287.69|17287.69|17287.19|17287.19|0
1632750440000|2021-09-27 13:47:20|17288.01|17288.01|17288.21|17288.21|17288.21|17288.21|17288.01|17288.01|0
1632750450000|2021-09-27 13:47:30|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|17291.51|0
1632750460000|2021-09-27 13:47:40|17292.95|17292.95|17292.95|17292.95|17292.95|17292.95|17292.95|17292.95|0
1632750470000|2021-09-27 13:47:50|17293.42|17293.42|17289.38|17289.38|17293.42|17293.42|17289.38|17289.38|0
1632750480000|2021-09-27 13:48:00|17286.64|17286.64|17284.85|17284.85|17286.64|17286.64|17284.85|17284.85|0
1632750490000|2021-09-27 13:48:10|17285.77|17285.77|17285.77|17285.77|17285.77|17285.77|17285.77|17285.77|0
1632750500000|2021-09-27 13:48:20|17286.24|17286.24|17286.03|17286.03|17286.24|17286.24|17286.03|17286.03|0
1632750520000|2021-09-27 13:48:40|17287.46|17287.46|17287.46|17287.46|17287.46|17287.46|17287.46|17287.46|0
1632750530000|2021-09-27 13:48:50|17287.93|17287.93|17289.57|17289.57|17289.57|17289.57|17287.93|17287.93|0
1632750550000|2021-09-27 13:49:10|17291.2|17291.2|17292.88|17292.88|17292.88|17292.88|17291.2|17291.2|0
1632750570000|2021-09-27 13:49:30|17295.62|17295.62|17299.48|17299.48|17299.48|17299.48|17295.62|17295.62|0
1632750590000|2021-09-27 13:49:50|17300.29|17300.29|17297.78|17297.78|17300.29|17300.29|17297.23|17297.23|0
1632750600000|2021-09-27 13:50:00|17297.31|17297.31|17296.76|17296.76|17297.31|17297.31|17296.76|17296.76|0
1632750610000|2021-09-27 13:50:10|17297.7|17297.7|17298.51|17298.51|17298.51|17298.51|17297.7|17297.7|0
1632750620000|2021-09-27 13:50:20|17299.01|17299.01|17297.2|17297.2|17299.01|17299.01|17297.2|17297.2|0
1632750650000|2021-09-27 13:50:50|17296.73|17296.73|17285.63|17285.63|17296.73|17296.73|17285.63|17285.63|0
1632750660000|2021-09-27 13:51:00|17284.71|17284.71|17285.18|17285.18|17285.18|17285.18|17284.71|17284.71|0
1632750700000|2021-09-27 13:51:40|17284.63|17284.63|17284.63|17284.63|17284.63|17284.63|17284.63|17284.63|0
1632750710000|2021-09-27 13:51:50|17285.1|17285.1|17283.75|17283.75|17285.1|17285.1|17282.25|17282.25|0
1632750720000|2021-09-27 13:52:00|17283.28|17283.28|17283.28|17283.28|17283.28|17283.28|17283.28|17283.28|0
1632750730000|2021-09-27 13:52:10|17278.98|17278.98|17279.19|17279.19|17279.19|17279.19|17278.98|17278.98|0
1632750750000|2021-09-27 13:52:30|17280|17280|17280|17280|17280|17280|17280|17280|0
1632750790000|2021-09-27 13:53:10|17278.18|17278.18|17278.18|17278.18|17278.18|17278.18|17278.18|17278.18|0
1632750800000|2021-09-27 13:53:20|17278.62|17278.62|17278.42|17278.42|17278.62|17278.62|17278.42|17278.42|0
1632750820000|2021-09-27 13:53:40|17275.55|17275.55|17276.47|17276.47|17276.47|17276.47|17275.55|17275.55|0
1632750830000|2021-09-27 13:53:50|17276|17276|17272.58|17272.58|17276|17276|17272.37|17272.37|0
1632750850000|2021-09-27 13:54:10|17272.08|17272.08|17271.59|17271.59|17272.08|17272.08|17271.59|17271.59|0
1632750870000|2021-09-27 13:54:30|17273.02|17273.02|17273.39|17273.39|17273.39|17273.39|17272.92|17272.92|0
1632750880000|2021-09-27 13:54:40|17273.95|17273.95|17273.74|17273.74|17273.95|17273.95|17273.74|17273.74|0
1632750920000|2021-09-27 13:55:20|17273.25|17273.25|17273.25|17273.25|17273.25|17273.25|17273.25|17273.25|0
1632750940000|2021-09-27 13:55:40|17274.68|17274.68|17274.68|17274.68|17274.68|17274.68|17274.68|17274.68|0
1632750970000|2021-09-27 13:56:10|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|0
1632751000000|2021-09-27 13:56:40|17275.26|17275.26|17275.26|17275.26|17275.26|17275.26|17275.26|17275.26|0
1632751010000|2021-09-27 13:56:50|17274.85|17274.85|17272.91|17272.91|17274.85|17274.85|17272.71|17272.71|0
1632751030000|2021-09-27 13:57:10|17273.53|17273.53|17277.79|17277.79|17277.79|17277.79|17273.53|17273.53|0
1632751040000|2021-09-27 13:57:20|17277.38|17277.38|17277.38|17277.38|17277.38|17277.38|17277.18|17277.18|0
1632751060000|2021-09-27 13:57:40|17277.94|17277.94|17278.41|17278.41|17278.41|17278.41|17277.94|17277.94|0
1632751070000|2021-09-27 13:57:50|17279.23|17279.23|17279.23|17279.23|17279.23|17279.23|17279.23|17279.23|0
1632751090000|2021-09-27 13:58:10|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|0
1632751100000|2021-09-27 13:58:20|17277.93|17277.93|17277.93|17277.93|17277.93|17277.93|17277.93|17277.93|0
1632751130000|2021-09-27 13:58:50|17280.29|17280.29|17281.96|17281.96|17281.96|17281.96|17280.29|17280.29|0
1632751150000|2021-09-27 13:59:10|17282.18|17282.18|17282.18|17282.18|17282.18|17282.18|17282.18|17282.18|0
1632751160000|2021-09-27 13:59:20|17281.71|17281.71|17283.14|17283.14|17283.14|17283.14|17281.71|17281.71|0
1632751170000|2021-09-27 13:59:30|17284.78|17284.78|17284.78|17284.78|17284.78|17284.78|17284.78|17284.78|0
1632751190000|2021-09-27 13:59:50|17283.96|17283.96|17283.49|17283.49|17283.96|17283.96|17283.49|17283.49|0
1632751200000|2021-09-27 14:00:00|17283.08|17283.08|17283.08|17283.08|17283.08|17283.08|17283.08|17283.08|0
1632751220000|2021-09-27 14:00:20|17282.26|17282.26|17280.53|17280.53|17282.26|17282.26|17280.53|17280.53|0
1632751240000|2021-09-27 14:00:40|17280.33|17280.33|17280.33|17280.33|17280.33|17280.33|17280.33|17280.33|0
1632751280000|2021-09-27 14:01:20|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|17280.12|0
1632751290000|2021-09-27 14:01:30|17278.22|17278.22|17273.76|17273.76|17278.22|17278.22|17273.76|17273.76|0
1632751300000|2021-09-27 14:01:40|17274.17|17274.17|17275.4|17275.4|17275.4|17275.4|17273.97|17273.97|0
1632751310000|2021-09-27 14:01:50|17273.77|17273.77|17272.18|17272.18|17273.77|17273.77|17271.19|17271.19|0
1632751320000|2021-09-27 14:02:00|17271.37|17271.37|17272.07|17272.07|17272.07|17272.07|17271.16|17271.16|0
1632751340000|2021-09-27 14:02:20|17271.52|17271.52|17272.46|17272.46|17272.46|17272.46|17271.52|17271.52|0
1632751350000|2021-09-27 14:02:30|17274.09|17274.09|17276.44|17276.44|17276.44|17276.44|17274.09|17274.09|0
1632751360000|2021-09-27 14:02:40|17276.91|17276.91|17276.91|17276.91|17276.91|17276.91|17276.91|17276.91|0
1632751370000|2021-09-27 14:02:50|17277.11|17277.11|17280.78|17280.78|17280.78|17280.78|17277.11|17277.11|0
1632751380000|2021-09-27 14:03:00|17282.27|17282.27|17283.38|17283.38|17283.38|17283.38|17282.27|17282.27|0
1632751400000|2021-09-27 14:03:20|17285.21|17285.21|17290.82|17290.82|17290.82|17290.82|17285.21|17285.21|0
1632751410000|2021-09-27 14:03:30|17288.99|17288.99|17288.99|17288.99|17288.99|17288.99|17288.99|17288.99|0
1632751420000|2021-09-27 14:03:40|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|17288.05|0
1632751450000|2021-09-27 14:04:10|17288.52|17288.52|17295.52|17295.52|17295.52|17295.52|17288.52|17288.52|0
1632751530000|2021-09-27 14:05:30|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|0
1632751540000|2021-09-27 14:05:40|17294.91|17294.91|17294.09|17294.09|17294.91|17294.91|17294.09|17294.09|0
1632751550000|2021-09-27 14:05:50|17293.27|17293.27|17293.27|17293.27|17293.27|17293.27|17293.27|17293.27|0
1632751560000|2021-09-27 14:06:00|17293.68|17293.68|17292.42|17292.42|17294.09|17294.09|17292.42|17292.42|0
1632751600000|2021-09-27 14:06:40|17295.28|17295.28|17296.72|17296.72|17296.72|17296.72|17295.28|17295.28|0
1632751620000|2021-09-27 14:07:00|17297.63|17297.63|17297.85|17297.85|17297.85|17297.85|17297.63|17297.63|0
1632751630000|2021-09-27 14:07:10|17302.07|17302.07|17312.55|17312.55|17313.37|17313.37|17302.07|17302.07|0
1632751640000|2021-09-27 14:07:20|17313.71|17313.71|17314.53|17314.53|17314.53|17314.53|17312.9|17312.9|0
1632751650000|2021-09-27 14:07:30|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|17314.31|0
1632751660000|2021-09-27 14:07:40|17317.17|17317.17|17316.76|17316.76|17317.17|17317.17|17316.76|17316.76|0
1632751680000|2021-09-27 14:08:00|17315.95|17315.95|17315.95|17315.95|17315.95|17315.95|17315.95|17315.95|0
1632751700000|2021-09-27 14:08:20|17316.89|17316.89|17316.89|17316.89|17316.89|17316.89|17316.89|17316.89|0
1632751710000|2021-09-27 14:08:30|17318.56|17318.56|17318.18|17318.18|17319.12|17319.12|17318.18|17318.18|0
1632751720000|2021-09-27 14:08:40|17317.36|17317.36|17310.31|17310.31|17317.36|17317.36|17309.4|17309.4|0
1632751730000|2021-09-27 14:08:50|17311.23|17311.23|17311.23|17311.23|17311.23|17311.23|17311.23|17311.23|0
1632751740000|2021-09-27 14:09:00|17312.04|17312.04|17311.23|17311.23|17312.04|17312.04|17311.23|17311.23|0
1632751760000|2021-09-27 14:09:20|17310.06|17310.06|17311.23|17311.23|17311.23|17311.23|17310.06|17310.06|0
1632751770000|2021-09-27 14:09:30|17310.41|17310.41|17310.41|17310.41|17310.41|17310.41|17310.41|17310.41|0
1632751790000|2021-09-27 14:09:50|17311.33|17311.33|17311.12|17311.12|17311.33|17311.33|17311.12|17311.12|0
1632751800000|2021-09-27 14:10:00|17308.38|17308.38|17306.95|17306.95|17308.38|17308.38|17306.95|17306.95|0
1632751810000|2021-09-27 14:10:10|17305.46|17305.46|17300.17|17300.17|17305.46|17305.46|17300.17|17300.17|0
1632751820000|2021-09-27 14:10:20|17299.26|17299.26|17298.29|17298.29|17299.26|17299.26|17298.29|17298.29|0
1632751850000|2021-09-27 14:10:50|17297.47|17297.47|17297.47|17297.47|17297.47|17297.47|17297.47|17297.47|0
1632751860000|2021-09-27 14:11:00|17297.06|17297.06|17291.62|17291.62|17297.06|17297.06|17291.62|17291.62|0
1632751870000|2021-09-27 14:11:10|17290.81|17290.81|17290.81|17290.81|17290.81|17290.81|17290.81|17290.81|0
1632751880000|2021-09-27 14:11:20|17290.34|17290.34|17291.07|17291.07|17291.07|17291.07|17289.84|17289.84|0
1632751910000|2021-09-27 14:11:50|17290.26|17290.26|17291.99|17291.99|17291.99|17291.99|17290.26|17290.26|0
1632751930000|2021-09-27 14:12:10|17292.93|17292.93|17295.74|17295.74|17295.74|17295.74|17292.93|17292.93|0
1632751940000|2021-09-27 14:12:20|17300.08|17300.08|17302.33|17302.33|17302.33|17302.33|17300.08|17300.08|0
1632751970000|2021-09-27 14:12:50|17302.74|17302.74|17302.74|17302.74|17302.74|17302.74|17302.74|17302.74|0
1632751980000|2021-09-27 14:13:00|17303.73|17303.73|17308.66|17308.66|17308.66|17308.66|17303.73|17303.73|0
1632751990000|2021-09-27 14:13:10|17310.07|17310.07|17309.26|17309.26|17310.07|17310.07|17309.26|17309.26|0
1632752000000|2021-09-27 14:13:20|17309.73|17309.73|17309.73|17309.73|17309.73|17309.73|17309.73|17309.73|0
1632752020000|2021-09-27 14:13:40|17308.09|17308.09|17305.82|17305.82|17308.09|17308.09|17305.82|17305.82|0
1632752030000|2021-09-27 14:13:50|17305.61|17305.61|17305.82|17305.82|17305.82|17305.82|17305.61|17305.61|0
1632752050000|2021-09-27 14:14:10|17304.88|17304.88|17304.88|17304.88|17304.88|17304.88|17304.88|17304.88|0
1632752060000|2021-09-27 14:14:20|17303.96|17303.96|17303.96|17303.96|17303.96|17303.96|17303.96|17303.96|0
1632752090000|2021-09-27 14:14:50|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|17303.47|0
1632752100000|2021-09-27 14:15:00|17304.38|17304.38|17313|17313|17313|17313|17304.38|17304.38|0
1632752110000|2021-09-27 14:15:10|17313.81|17313.81|17314.76|17314.76|17314.76|17314.76|17313.81|17313.81|0
1632752120000|2021-09-27 14:15:20|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|17314.96|0
1632752130000|2021-09-27 14:15:30|17314.14|17314.14|17314.14|17314.14|17314.14|17314.14|17314.14|17314.14|0
1632752140000|2021-09-27 14:15:40|17313.59|17313.59|17313.59|17313.59|17313.59|17313.59|17313.59|17313.59|0
1632752200000|2021-09-27 14:16:40|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|17315.93|0
1632752210000|2021-09-27 14:16:50|17314.99|17314.99|17315.55|17315.55|17315.55|17315.55|17314.99|17314.99|0
1632752220000|2021-09-27 14:17:00|17314.12|17314.12|17314.12|17314.12|17314.12|17314.12|17314.12|17314.12|0
1632752240000|2021-09-27 14:17:20|17315.06|17315.06|17319.93|17319.93|17319.93|17319.93|17315.06|17315.06|0
1632752250000|2021-09-27 14:17:30|17320.49|17320.49|17323.43|17323.43|17323.43|17323.43|17320.49|17320.49|0
1632752260000|2021-09-27 14:17:40|17324.34|17324.34|17328.15|17328.15|17328.15|17328.15|17324.34|17324.34|0
1632752270000|2021-09-27 14:17:50|17329.59|17329.59|17333.24|17333.24|17333.24|17333.24|17329.59|17329.59|0
1632752300000|2021-09-27 14:18:20|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|0
1632752310000|2021-09-27 14:18:30|17333.24|17333.24|17333.24|17333.24|17333.24|17333.24|17333.24|17333.24|0
1632752320000|2021-09-27 14:18:40|17332.42|17332.42|17331.87|17331.87|17332.42|17332.42|17331.87|17331.87|0
1632752330000|2021-09-27 14:18:50|17331.05|17331.05|17332.81|17332.81|17332.81|17332.81|17331.05|17331.05|0
1632752340000|2021-09-27 14:19:00|17333.72|17333.72|17327.93|17327.93|17333.72|17333.72|17327.93|17327.93|0
1632752400000|2021-09-27 14:20:00|17328.4|17328.4|17328.4|17328.4|17328.4|17328.4|17328.4|17328.4|0
1632752410000|2021-09-27 14:20:10|17326.5|17326.5|17326.5|17326.5|17326.5|17326.5|17326.5|17326.5|0
1632752420000|2021-09-27 14:20:20|17324.92|17324.92|17322.93|17322.93|17324.92|17324.92|17322.37|17322.37|0
1632752440000|2021-09-27 14:20:40|17323.49|17323.49|17323.49|17323.49|17323.49|17323.49|17323.49|17323.49|0
1632752450000|2021-09-27 14:20:50|17323.98|17323.98|17328.68|17328.68|17332.13|17332.13|17323.98|17323.98|0
1632752460000|2021-09-27 14:21:00|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|17329.5|0
1632752470000|2021-09-27 14:21:10|17328.07|17328.07|17328.07|17328.07|17328.07|17328.07|17328.07|17328.07|0
1632752480000|2021-09-27 14:21:20|17326.63|17326.63|17326.63|17326.63|17326.63|17326.63|17326.63|17326.63|0
1632752490000|2021-09-27 14:21:30|17325.82|17325.82|17323.47|17323.47|17325.82|17325.82|17323.47|17323.47|0
1632752510000|2021-09-27 14:21:50|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|17324.38|0
1632752520000|2021-09-27 14:22:00|17323.27|17323.27|17321.29|17321.29|17323.27|17323.27|17320.82|17320.82|0
1632752530000|2021-09-27 14:22:10|17320.47|17320.47|17320.47|17320.47|17320.47|17320.47|17320.47|17320.47|0
1632752600000|2021-09-27 14:23:20|17319.56|17319.56|17319.56|17319.56|17319.56|17319.56|17319.56|17319.56|0
1632752620000|2021-09-27 14:23:40|17320|17320|17321.15|17321.15|17321.15|17321.15|17320|17320|0
1632752630000|2021-09-27 14:23:50|17321.71|17321.71|17326.53|17326.53|17326.53|17326.53|17321.71|17321.71|0
1632752640000|2021-09-27 14:24:00|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|17328.88|0
1632752660000|2021-09-27 14:24:20|17329.79|17329.79|17334.48|17334.48|17334.48|17334.48|17329.79|17329.79|0
1632752670000|2021-09-27 14:24:30|17333.32|17333.32|17334.31|17334.31|17334.31|17334.31|17333.32|17333.32|0
1632752690000|2021-09-27 14:24:50|17333.49|17333.49|17333|17333|17333.49|17333.49|17333|17333|0
1632752710000|2021-09-27 14:25:10|17331.37|17331.37|17331.37|17331.37|17331.37|17331.37|17331.37|17331.37|0
1632752730000|2021-09-27 14:25:30|17330.42|17330.42|17330.42|17330.42|17330.42|17330.42|17330.42|17330.42|0
1632752740000|2021-09-27 14:25:40|17329.31|17329.31|17329.31|17329.31|17329.31|17329.31|17329.31|17329.31|0
1632752790000|2021-09-27 14:26:30|17329.72|17329.72|17329.72|17329.72|17329.72|17329.72|17329.72|17329.72|0
1632752810000|2021-09-27 14:26:50|17331.55|17331.55|17332.56|17332.56|17333.18|17333.18|17331.55|17331.55|0
1632752820000|2021-09-27 14:27:00|17332.01|17332.01|17326.46|17326.46|17332.01|17332.01|17326.46|17326.46|0
1632752830000|2021-09-27 14:27:10|17326.93|17326.93|17326.93|17326.93|17326.93|17326.93|17326.93|17326.93|0
1632752840000|2021-09-27 14:27:20|17326.37|17326.37|17326.37|17326.37|17326.37|17326.37|17326.37|17326.37|0
1632752860000|2021-09-27 14:27:40|17324.13|17324.13|17324.13|17324.13|17324.13|17324.13|17324.13|17324.13|0
1632752870000|2021-09-27 14:27:50|17325.13|17325.13|17327.61|17327.61|17328.6|17328.6|17325.13|17325.13|0
1632752890000|2021-09-27 14:28:10|17328.11|17328.11|17328.6|17328.6|17328.6|17328.6|17328.11|17328.11|0
1632752910000|2021-09-27 14:28:30|17329.52|17329.52|17328.6|17328.6|17329.52|17329.52|17328.6|17328.6|0
1632752920000|2021-09-27 14:28:40|17328.11|17328.11|17328.11|17328.11|17328.11|17328.11|17328.11|17328.11|0
1632752930000|2021-09-27 14:28:50|17328.6|17328.6|17329.1|17329.1|17330.41|17330.41|17328.6|17328.6|0
1632752940000|2021-09-27 14:29:00|17329.66|17329.66|17330.27|17330.27|17330.27|17330.27|17329.66|17329.66|0
1632752980000|2021-09-27 14:29:40|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|17331.7|0
1632753000000|2021-09-27 14:30:00|17331.5|17331.5|17331.85|17331.85|17331.85|17331.85|17331.29|17331.29|0
1632753020000|2021-09-27 14:30:20|17332.84|17332.84|17331.85|17331.85|17332.84|17332.84|17331.85|17331.85|0
1632753030000|2021-09-27 14:30:30|17330.94|17330.94|17330.94|17330.94|17330.94|17330.94|17330.94|17330.94|0
1632753040000|2021-09-27 14:30:40|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|0
1632753050000|2021-09-27 14:30:50|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|0
1632753060000|2021-09-27 14:31:00|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|17332.02|0
1632753070000|2021-09-27 14:31:10|17332.84|17332.84|17332.84|17332.84|17332.84|17332.84|17332.84|17332.84|0
1632753100000|2021-09-27 14:31:40|17331.89|17331.89|17330.78|17330.78|17331.89|17331.89|17330.78|17330.78|0
1632753110000|2021-09-27 14:31:50|17330.31|17330.31|17325.24|17325.24|17330.31|17330.31|17325.24|17325.24|0
1632753120000|2021-09-27 14:32:00|17323.77|17323.77|17323.3|17323.3|17323.86|17323.86|17323.07|17323.07|0
1632753130000|2021-09-27 14:32:10|17322.83|17322.83|17320.84|17320.84|17322.83|17322.83|17320.84|17320.84|0
1632753140000|2021-09-27 14:32:20|17322.33|17322.33|17322.33|17322.33|17322.33|17322.33|17322.33|17322.33|0
1632753190000|2021-09-27 14:33:10|17323.97|17323.97|17330.51|17330.51|17330.51|17330.51|17323.97|17323.97|0
1632753230000|2021-09-27 14:33:50|17329.51|17329.51|17328.52|17328.52|17329.51|17329.51|17328.52|17328.52|0
1632753260000|2021-09-27 14:34:20|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|17327.7|0
1632753270000|2021-09-27 14:34:30|17328.52|17328.52|17327.7|17327.7|17328.52|17328.52|17327.7|17327.7|0
1632753290000|2021-09-27 14:34:50|17327.91|17327.91|17327.91|17327.91|17327.91|17327.91|17327.91|17327.91|0
1632753300000|2021-09-27 14:35:00|17327.5|17327.5|17327.5|17327.5|17327.5|17327.5|17327.5|17327.5|0
1632753310000|2021-09-27 14:35:10|17327.03|17327.03|17327.12|17327.12|17327.12|17327.12|17326.56|17326.56|0
1632753320000|2021-09-27 14:35:20|17326.64|17326.64|17326.64|17326.64|17326.64|17326.64|17326.64|17326.64|0
1632753330000|2021-09-27 14:35:30|17325.23|17325.23|17325.23|17325.23|17325.23|17325.23|17325.23|17325.23|0
1632753360000|2021-09-27 14:36:00|17324.82|17324.82|17326.26|17326.26|17326.26|17326.26|17324.82|17324.82|0
1632753370000|2021-09-27 14:36:10|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|17324.23|0
1632753380000|2021-09-27 14:36:20|17323.73|17323.73|17323.23|17323.23|17323.73|17323.73|17323.23|17323.23|0
1632753400000|2021-09-27 14:36:40|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|0
1632753410000|2021-09-27 14:36:50|17320.98|17320.98|17319.55|17319.55|17320.98|17320.98|17319.55|17319.55|0
1632753420000|2021-09-27 14:37:00|17318.99|17318.99|17318.5|17318.5|17318.99|17318.99|17318.5|17318.5|0
1632753430000|2021-09-27 14:37:10|17319.06|17319.06|17319.55|17319.55|17319.55|17319.55|17319.06|17319.06|0
1632753440000|2021-09-27 14:37:20|17319.35|17319.35|17319.9|17319.9|17319.9|17319.9|17319.35|17319.35|0
1632753450000|2021-09-27 14:37:30|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|17320.72|0
1632753460000|2021-09-27 14:37:40|17319.9|17319.9|17321.37|17321.37|17321.37|17321.37|17319.9|17319.9|0
1632753470000|2021-09-27 14:37:50|17322.81|17322.81|17323.62|17323.62|17323.62|17323.62|17322.81|17322.81|0
1632753480000|2021-09-27 14:38:00|17324.79|17324.79|17326.77|17326.77|17326.77|17326.77|17324.79|17324.79|0
1632753500000|2021-09-27 14:38:20|17326.98|17326.98|17326.16|17326.16|17326.98|17326.98|17326.16|17326.16|0
1632753510000|2021-09-27 14:38:30|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|0
1632753540000|2021-09-27 14:39:00|17324.75|17324.75|17322.35|17322.35|17324.75|17324.75|17322.35|17322.35|0
1632753550000|2021-09-27 14:39:10|17320.86|17320.86|17320.36|17320.36|17320.86|17320.86|17320.36|17320.36|0
1632753560000|2021-09-27 14:39:20|17321.85|17321.85|17321.44|17321.44|17321.85|17321.85|17321.44|17321.44|0
1632753570000|2021-09-27 14:39:30|17321.65|17321.65|17321.65|17321.65|17321.65|17321.65|17321.65|17321.65|0
1632753600000|2021-09-27 14:40:00|17320.83|17320.83|17320.83|17320.83|17320.83|17320.83|17320.83|17320.83|0
1632753610000|2021-09-27 14:40:10|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|17319.92|0
1632753630000|2021-09-27 14:40:30|17318.48|17318.48|17317.46|17317.46|17318.48|17318.48|17317.46|17317.46|0
1632753650000|2021-09-27 14:40:50|17317.93|17317.93|17322.69|17322.69|17322.69|17322.69|17317.93|17317.93|0
1632753700000|2021-09-27 14:41:40|17322.9|17322.9|17323.45|17323.45|17323.45|17323.45|17322.9|17322.9|0
1632753720000|2021-09-27 14:42:00|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|17324.37|0
1632753740000|2021-09-27 14:42:20|17324.92|17324.92|17324.92|17324.92|17324.92|17324.92|17324.92|17324.92|0
1632753760000|2021-09-27 14:42:40|17326.36|17326.36|17326.36|17326.36|17326.36|17326.36|17326.36|17326.36|0
1632753770000|2021-09-27 14:42:50|17325.2|17325.2|17325.2|17325.2|17325.2|17325.2|17325.2|17325.2|0
1632753780000|2021-09-27 14:43:00|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|17325.67|0
1632753790000|2021-09-27 14:43:10|17327.3|17327.3|17328.12|17328.12|17328.12|17328.12|17327.3|17327.3|0
1632753840000|2021-09-27 14:44:00|17329.28|17329.28|17329.28|17329.28|17329.28|17329.28|17329.28|17329.28|0
1632753850000|2021-09-27 14:44:10|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|17329.84|0
1632753870000|2021-09-27 14:44:30|17330.25|17330.25|17330.25|17330.25|17330.25|17330.25|17330.25|17330.25|0
1632753900000|2021-09-27 14:45:00|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|17329.69|0
1632753970000|2021-09-27 14:46:10|17325.19|17325.19|17326.11|17326.11|17326.11|17326.11|17325.19|17325.19|0
1632753980000|2021-09-27 14:46:20|17327.02|17327.02|17327.02|17327.02|17327.02|17327.02|17327.02|17327.02|0
1632754040000|2021-09-27 14:47:20|17326.52|17326.52|17327.02|17327.02|17327.02|17327.02|17326.52|17326.52|0
1632754050000|2021-09-27 14:47:30|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|17327.58|0
1632754060000|2021-09-27 14:47:40|17328.49|17328.49|17328.96|17328.96|17328.96|17328.96|17328.49|17328.49|0
1632754070000|2021-09-27 14:47:50|17329.78|17329.78|17329.78|17329.78|17329.78|17329.78|17329.78|17329.78|0
1632754080000|2021-09-27 14:48:00|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|17329.98|0
1632754090000|2021-09-27 14:48:10|17331.42|17331.42|17331.42|17331.42|17331.42|17331.42|17331.42|17331.42|0
1632754130000|2021-09-27 14:48:50|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|0
1632754140000|2021-09-27 14:49:00|17333.25|17333.25|17333.25|17333.25|17333.25|17333.25|17333.25|17333.25|0
1632754150000|2021-09-27 14:49:10|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|17334.24|0
1632754170000|2021-09-27 14:49:30|17334.04|17334.04|17334.1|17334.1|17335.47|17335.47|17334.04|17334.04|0
1632754180000|2021-09-27 14:49:40|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|17334.51|0
1632754190000|2021-09-27 14:49:50|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|17334.72|0
1632754200000|2021-09-27 14:50:00|17335.27|17335.27|17337.99|17337.99|17337.99|17337.99|17335.27|17335.27|0
1632754210000|2021-09-27 14:50:10|17338.21|17338.21|17339.03|17339.03|17339.03|17339.03|17338.21|17338.21|0
1632754260000|2021-09-27 14:51:00|17339.23|17339.23|17339.23|17339.23|17339.23|17339.23|17339.23|17339.23|0
1632754290000|2021-09-27 14:51:30|17339.73|17339.73|17339.73|17339.73|17339.73|17339.73|17339.73|17339.73|0
1632754300000|2021-09-27 14:51:40|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|17339.26|0
1632754320000|2021-09-27 14:52:00|17338.09|17338.09|17338.09|17338.09|17338.09|17338.09|17338.09|17338.09|0
1632754340000|2021-09-27 14:52:20|17339.01|17339.01|17340.48|17340.48|17340.48|17340.48|17339.01|17339.01|0
1632754350000|2021-09-27 14:52:30|17341.3|17341.3|17343.49|17343.49|17343.49|17343.49|17341.3|17341.3|0
1632754390000|2021-09-27 14:53:10|17344.04|17344.04|17344.96|17344.96|17345.87|17345.87|17344.04|17344.04|0
1632754400000|2021-09-27 14:53:20|17344.4|17344.4|17341.51|17341.51|17344.4|17344.4|17341.51|17341.51|0
1632754410000|2021-09-27 14:53:30|17340.07|17340.07|17338.25|17338.25|17340.07|17340.07|17338.25|17338.25|0
1632754420000|2021-09-27 14:53:40|17337.78|17337.78|17333.12|17333.12|17337.78|17337.78|17333.12|17333.12|0
1632754430000|2021-09-27 14:53:50|17332.62|17332.62|17332.62|17332.62|17332.62|17332.62|17332.62|17332.62|0
1632754440000|2021-09-27 14:54:00|17333.44|17333.44|17333.44|17333.44|17333.44|17333.44|17333.44|17333.44|0
1632754450000|2021-09-27 14:54:10|17332.97|17332.97|17332.97|17332.97|17332.97|17332.97|17332.97|17332.97|0
1632754480000|2021-09-27 14:54:40|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|17332.41|0
1632754500000|2021-09-27 14:55:00|17332.61|17332.61|17333.08|17333.08|17333.08|17333.08|17332.61|17332.61|0
1632754520000|2021-09-27 14:55:20|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|17332.59|0
1632754530000|2021-09-27 14:55:30|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|0
1632754550000|2021-09-27 14:55:50|17331.89|17331.89|17331.89|17331.89|17331.89|17331.89|17331.89|17331.89|0
1632754590000|2021-09-27 14:56:30|17330.25|17330.25|17327.78|17327.78|17330.25|17330.25|17327.78|17327.78|0
1632754600000|2021-09-27 14:56:40|17327.31|17327.31|17327.31|17327.31|17327.31|17327.31|17327.31|17327.31|0
1632754610000|2021-09-27 14:56:50|17328.13|17328.13|17328.13|17328.13|17328.13|17328.13|17328.13|17328.13|0
1632754620000|2021-09-27 14:57:00|17327.57|17327.57|17326.66|17326.66|17327.57|17327.57|17326.66|17326.66|0
1632754640000|2021-09-27 14:57:20|17325.84|17325.84|17324.13|17324.13|17325.84|17325.84|17324.13|17324.13|0
1632754660000|2021-09-27 14:57:40|17324.35|17324.35|17324.57|17324.57|17324.57|17324.57|17324.35|17324.35|0
1632754670000|2021-09-27 14:57:50|17324.37|17324.37|17322.11|17322.11|17324.37|17324.37|17322.11|17322.11|0
1632754680000|2021-09-27 14:58:00|17321.91|17321.91|17320.08|17320.08|17321.91|17321.91|17320.08|17320.08|0
1632754710000|2021-09-27 14:58:30|17319.26|17319.26|17319.26|17319.26|17319.26|17319.26|17319.26|17319.26|0
1632754730000|2021-09-27 14:58:50|17317.63|17317.63|17317.63|17317.63|17317.63|17317.63|17317.63|17317.63|0
1632754740000|2021-09-27 14:59:00|17317.16|17317.16|17317.98|17317.98|17318.79|17318.79|17317.16|17317.16|0
1632754760000|2021-09-27 14:59:20|17318.45|17318.45|17319.83|17319.83|17319.83|17319.83|17318.45|17318.45|0
1632754770000|2021-09-27 14:59:30|17319.38|17319.38|17319.05|17319.05|17319.61|17319.61|17319.05|17319.05|0
1632754800000|2021-09-27 15:00:00|17319.26|17319.26|17319.81|17319.81|17319.81|17319.81|17319.26|17319.26|0
1632754860000|2021-09-27 15:01:00|17319|17319|17318.18|17318.18|17319|17319|17318.18|17318.18|0
1632754880000|2021-09-27 15:01:20|17319.09|17319.09|17319.09|17319.09|17319.09|17319.09|17319.09|17319.09|0
1632754890000|2021-09-27 15:01:30|17319.65|17319.65|17320.21|17320.21|17320.21|17320.21|17319.65|17319.65|0
1632754910000|2021-09-27 15:01:50|17319.74|17319.74|17319.74|17319.74|17319.74|17319.74|17319.74|17319.74|0
1632754930000|2021-09-27 15:02:10|17320.55|17320.55|17320.55|17320.55|17320.55|17320.55|17320.55|17320.55|0
1632754940000|2021-09-27 15:02:20|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|17321.03|0
1632754960000|2021-09-27 15:02:40|17322.64|17322.64|17323.45|17323.45|17323.45|17323.45|17322.64|17322.64|0
1632754970000|2021-09-27 15:02:50|17323.66|17323.66|17323.66|17323.66|17323.66|17323.66|17323.66|17323.66|0
1632754980000|2021-09-27 15:03:00|17326.5|17326.5|17327.81|17327.81|17328.31|17328.31|17326.5|17326.5|0
1632754990000|2021-09-27 15:03:10|17329.25|17329.25|17329.25|17329.25|17329.25|17329.25|17329.25|17329.25|0
1632755020000|2021-09-27 15:03:40|17330.68|17330.68|17330.68|17330.68|17330.68|17330.68|17330.68|17330.68|0
1632755040000|2021-09-27 15:04:00|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|0
1632755050000|2021-09-27 15:04:10|17331.7|17331.7|17331.5|17331.5|17331.7|17331.7|17331.5|17331.5|0
1632755060000|2021-09-27 15:04:20|17333.79|17333.79|17340|17340|17340|17340|17333.79|17333.79|0
1632755080000|2021-09-27 15:04:40|17340.56|17340.56|17340.97|17340.97|17340.97|17340.97|17340.56|17340.56|0
1632755100000|2021-09-27 15:05:00|17341.91|17341.91|17340.48|17340.48|17341.91|17341.91|17340.48|17340.48|0
1632755110000|2021-09-27 15:05:10|17339.05|17339.05|17339.52|17339.52|17339.52|17339.52|17339.05|17339.05|0
1632755130000|2021-09-27 15:05:30|17339.05|17339.05|17339.05|17339.05|17339.05|17339.05|17339.05|17339.05|0
1632755150000|2021-09-27 15:05:50|17338.58|17338.58|17338.58|17338.58|17338.58|17338.58|17338.58|17338.58|0
1632755190000|2021-09-27 15:06:30|17339.07|17339.07|17339.07|17339.07|17339.07|17339.07|17339.07|17339.07|0
1632755210000|2021-09-27 15:06:50|17339.99|17339.99|17340.43|17340.43|17340.9|17340.9|17339.99|17339.99|0
1632755220000|2021-09-27 15:07:00|17341.25|17341.25|17340.43|17340.43|17341.25|17341.25|17340.43|17340.43|0
1632755230000|2021-09-27 15:07:10|17339.96|17339.96|17339.05|17339.05|17339.96|17339.96|17339.05|17339.05|0
1632755260000|2021-09-27 15:07:40|17339.54|17339.54|17339.22|17339.22|17340.04|17340.04|17339.22|17339.22|0
1632755270000|2021-09-27 15:07:50|17340.14|17340.14|17340.14|17340.14|17340.14|17340.14|17340.14|17340.14|0
1632755320000|2021-09-27 15:08:40|17340.34|17340.34|17340.34|17340.34|17340.34|17340.34|17340.34|17340.34|0
1632755340000|2021-09-27 15:09:00|17339.87|17339.87|17340.34|17340.34|17340.34|17340.34|17339.87|17339.87|0
1632755350000|2021-09-27 15:09:10|17341.16|17341.16|17341.16|17341.16|17341.16|17341.16|17341.16|17341.16|0
1632755360000|2021-09-27 15:09:20|17341.71|17341.71|17341.16|17341.16|17341.71|17341.71|17341.16|17341.16|0
1632755370000|2021-09-27 15:09:30|17342.15|17342.15|17343.06|17343.06|17343.06|17343.06|17342.15|17342.15|0
1632755400000|2021-09-27 15:10:00|17342.59|17342.59|17342.59|17342.59|17342.59|17342.59|17342.59|17342.59|0
1632755410000|2021-09-27 15:10:10|17342.39|17342.39|17342.59|17342.59|17342.59|17342.59|17342.39|17342.39|0
1632755420000|2021-09-27 15:10:20|17343.09|17343.09|17342.59|17342.59|17343.09|17343.09|17342.59|17342.59|0
1632755480000|2021-09-27 15:11:20|17343.21|17343.21|17343.41|17343.41|17343.83|17343.83|17343.21|17343.21|0
1632755490000|2021-09-27 15:11:30|17343.62|17343.62|17343.41|17343.41|17343.83|17343.83|17343.41|17343.41|0
1632755500000|2021-09-27 15:11:40|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|17344.33|0
1632755510000|2021-09-27 15:11:50|17344.94|17344.94|17346.38|17346.38|17346.38|17346.38|17344.94|17344.94|0
1632755520000|2021-09-27 15:12:00|17346.58|17346.58|17346.58|17346.58|17346.79|17346.79|17346.58|17346.58|0
1632755530000|2021-09-27 15:12:10|17346.09|17346.09|17347.32|17347.32|17347.32|17347.32|17346.09|17346.09|0
1632755540000|2021-09-27 15:12:20|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|0
1632755570000|2021-09-27 15:12:50|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|17348.61|0
1632755580000|2021-09-27 15:13:00|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|17347.79|0
1632755610000|2021-09-27 15:13:30|17348.41|17348.41|17348.2|17348.2|17348.41|17348.41|17348.2|17348.2|0
1632755630000|2021-09-27 15:13:50|17347.7|17347.7|17347.7|17347.7|17347.7|17347.7|17347.7|17347.7|0
1632755680000|2021-09-27 15:14:40|17348.26|17348.26|17349.2|17349.2|17349.2|17349.2|17348.26|17348.26|0
1632755700000|2021-09-27 15:15:00|17346.82|17346.82|17343.8|17343.8|17347.43|17347.43|17343.8|17343.8|0
1632755720000|2021-09-27 15:15:20|17344.96|17344.96|17344.96|17344.96|17344.96|17344.96|17344.96|17344.96|0
1632755750000|2021-09-27 15:15:50|17344.76|17344.76|17344.76|17344.76|17344.76|17344.76|17344.76|17344.76|0
1632755760000|2021-09-27 15:16:00|17344.53|17344.53|17344.53|17344.53|17344.53|17344.53|17344.53|17344.53|0
1632755780000|2021-09-27 15:16:20|17344.76|17344.76|17342.85|17342.85|17344.76|17344.76|17342.85|17342.85|0
1632755790000|2021-09-27 15:16:30|17342.41|17342.41|17341.51|17341.51|17342.41|17342.41|17341.51|17341.51|0
1632755800000|2021-09-27 15:16:40|17341.07|17341.07|17340.03|17340.03|17341.07|17341.07|17340.03|17340.03|0
1632755810000|2021-09-27 15:16:50|17339.47|17339.47|17340.9|17340.9|17341.11|17341.11|17339.47|17339.47|0
1632755820000|2021-09-27 15:17:00|17340.09|17340.09|17336.69|17336.69|17340.09|17340.09|17336.69|17336.69|0
1632755830000|2021-09-27 15:17:10|17337.13|17337.13|17338.85|17338.85|17338.85|17338.85|17337.13|17337.13|0
1632755840000|2021-09-27 15:17:20|17339.67|17339.67|17345.28|17345.28|17345.51|17345.51|17339.67|17339.67|0
1632755850000|2021-09-27 15:17:30|17345.49|17345.49|17346.1|17346.1|17346.1|17346.1|17345.28|17345.28|0
1632755860000|2021-09-27 15:17:40|17345.63|17345.63|17345.63|17345.63|17345.63|17345.63|17345.63|17345.63|0
1632755870000|2021-09-27 15:17:50|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|17346.08|0
1632755880000|2021-09-27 15:18:00|17346.75|17346.75|17351.94|17351.94|17351.94|17351.94|17346.75|17346.75|0
1632755890000|2021-09-27 15:18:10|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|17351.72|0
1632755900000|2021-09-27 15:18:20|17351.22|17351.22|17353.04|17353.04|17353.04|17353.04|17351.22|17351.22|0
1632755930000|2021-09-27 15:18:50|17351.61|17351.61|17351.61|17351.61|17351.61|17351.61|17351.61|17351.61|0
1632755950000|2021-09-27 15:19:10|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|17350.79|0
1632755970000|2021-09-27 15:19:30|17351.41|17351.41|17351.67|17351.67|17352.35|17352.35|17351.41|17351.41|0
1632755980000|2021-09-27 15:19:40|17351.12|17351.12|17351.12|17351.12|17351.12|17351.12|17351.12|17351.12|0
1632755990000|2021-09-27 15:19:50|17353.98|17353.98|17355|17355|17355|17355|17353.98|17353.98|0
1632756000000|2021-09-27 15:20:00|17355.21|17355.21|17354.39|17354.39|17355.62|17355.62|17354.19|17354.19|0
1632756010000|2021-09-27 15:20:10|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|17353.98|0
1632756020000|2021-09-27 15:20:20|17353.49|17353.49|17345.19|17345.19|17353.49|17353.49|17345.19|17345.19|0
1632756030000|2021-09-27 15:20:30|17346.3|17346.3|17346.3|17346.3|17346.3|17346.3|17346.3|17346.3|0
1632756050000|2021-09-27 15:20:50|17345.81|17345.81|17345.81|17345.81|17345.81|17345.81|17345.81|17345.81|0
1632756060000|2021-09-27 15:21:00|17345.25|17345.25|17345.25|17345.25|17345.25|17345.25|17345.25|17345.25|0
1632756070000|2021-09-27 15:21:10|17344.34|17344.34|17341.99|17341.99|17344.34|17344.34|17341.99|17341.99|0
1632756080000|2021-09-27 15:21:20|17341.07|17341.07|17340.6|17340.6|17341.07|17341.07|17340.6|17340.6|0
1632756100000|2021-09-27 15:21:40|17339.17|17339.17|17337.45|17337.45|17339.17|17339.17|17337.45|17337.45|0
1632756120000|2021-09-27 15:22:00|17336.98|17336.98|17335.85|17335.85|17338.09|17338.09|17335.85|17335.85|0
1632756130000|2021-09-27 15:22:10|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|17334.69|0
1632756140000|2021-09-27 15:22:20|17335.1|17335.1|17335.1|17335.1|17335.1|17335.1|17335.1|17335.1|0
1632756160000|2021-09-27 15:22:40|17334.6|17334.6|17334.6|17334.6|17334.6|17334.6|17334.6|17334.6|0
1632756180000|2021-09-27 15:23:00|17335.07|17335.07|17335.07|17335.07|17335.07|17335.07|17335.07|17335.07|0
1632756190000|2021-09-27 15:23:10|17335.89|17335.89|17335.89|17335.89|17335.89|17335.89|17335.89|17335.89|0
1632756200000|2021-09-27 15:23:20|17335.42|17335.42|17335.42|17335.42|17335.42|17335.42|17335.42|17335.42|0
1632756220000|2021-09-27 15:23:40|17334.95|17334.95|17334.01|17334.01|17334.95|17334.95|17334.01|17334.01|0
1632756230000|2021-09-27 15:23:50|17333.19|17333.19|17333.19|17333.19|17333.19|17333.19|17333.19|17333.19|0
1632756240000|2021-09-27 15:24:00|17331.76|17331.76|17331.26|17331.26|17331.76|17331.76|17331.26|17331.26|0
1632756250000|2021-09-27 15:24:10|17330.71|17330.71|17330.15|17330.15|17330.71|17330.71|17330.15|17330.15|0
1632756260000|2021-09-27 15:24:20|17329.33|17329.33|17327.6|17327.6|17329.33|17329.33|17327.6|17327.6|0
1632756290000|2021-09-27 15:24:50|17327.13|17327.13|17326.11|17326.11|17327.13|17327.13|17326.11|17326.11|0
1632756300000|2021-09-27 15:25:00|17327.02|17327.02|17328.4|17328.4|17328.95|17328.95|17327.02|17327.02|0
1632756310000|2021-09-27 15:25:10|17328.87|17328.87|17327.58|17327.58|17328.87|17328.87|17327.58|17327.58|0
1632756320000|2021-09-27 15:25:20|17327.02|17327.02|17327.49|17327.49|17327.49|17327.49|17327.02|17327.02|0
1632756330000|2021-09-27 15:25:30|17326.94|17326.94|17326.94|17326.94|17326.94|17326.94|17326.94|17326.94|0
1632756340000|2021-09-27 15:25:40|17326.44|17326.44|17326.44|17326.44|17326.44|17326.44|17326.44|17326.44|0
1632756350000|2021-09-27 15:25:50|17325.94|17325.94|17325.27|17325.27|17325.94|17325.94|17325.27|17325.27|0
1632756360000|2021-09-27 15:26:00|17325.47|17325.47|17325.27|17325.27|17326.85|17326.85|17324.72|17324.72|0
1632756390000|2021-09-27 15:26:30|17324.46|17324.46|17325.27|17325.27|17325.27|17325.27|17324.46|17324.46|0
1632756410000|2021-09-27 15:26:50|17324.78|17324.78|17324.78|17324.78|17324.78|17324.78|17324.78|17324.78|0
1632756420000|2021-09-27 15:27:00|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|17325.69|0
1632756450000|2021-09-27 15:27:30|17326.16|17326.16|17322.59|17322.59|17326.16|17326.16|17322.59|17322.59|0
1632756470000|2021-09-27 15:27:50|17322.81|17322.81|17321.41|17321.41|17323.02|17323.02|17321.41|17321.41|0
1632756480000|2021-09-27 15:28:00|17322.23|17322.23|17323.22|17323.22|17323.22|17323.22|17322.23|17322.23|0
1632756490000|2021-09-27 15:28:10|17322.75|17322.75|17321.12|17321.12|17322.75|17322.75|17321.12|17321.12|0
1632756510000|2021-09-27 15:28:30|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|17319.69|0
1632756520000|2021-09-27 15:28:40|17318.87|17318.87|17318.65|17318.65|17318.87|17318.87|17318.65|17318.65|0
1632756530000|2021-09-27 15:28:50|17317.73|17317.73|17318.49|17318.49|17318.49|17318.49|17317.73|17317.73|0
1632756540000|2021-09-27 15:29:00|17317.68|17317.68|17317.33|17317.33|17318.59|17318.59|17317.33|17317.33|0
1632756550000|2021-09-27 15:29:10|17318.15|17318.15|17315.04|17315.04|17318.15|17318.15|17315.04|17315.04|0
1632756560000|2021-09-27 15:29:20|17314.57|17314.57|17307.66|17307.66|17314.57|17314.57|17307.66|17307.66|0
1632756570000|2021-09-27 15:29:30|17305.79|17305.79|17304.7|17304.7|17305.79|17305.79|17303.24|17303.24|0
1632756580000|2021-09-27 15:29:40|17305.52|17305.52|17301.86|17301.86|17305.52|17305.52|17301.64|17301.64|0
1632756590000|2021-09-27 15:29:50|17302.68|17302.68|17298.34|17298.34|17303.7|17303.7|17298.34|17298.34|0
1632813300000|2021-09-28 07:15:00|17293.14|17293.14|17290.62|17290.62|17293.49|17293.49|17290.62|17290.62|0
1632813320000|2021-09-28 07:15:20|17287.76|17287.76|17278.08|17278.08|17287.76|17287.76|17275.85|17275.85|0
1632813330000|2021-09-28 07:15:30|17279.49|17279.49|17282.2|17282.2|17282.2|17282.2|17278.93|17278.93|0
1632813340000|2021-09-28 07:15:40|17281.58|17281.58|17285.63|17285.63|17285.63|17285.63|17281.58|17281.58|0
1632813350000|2021-09-28 07:15:50|17290.19|17290.19|17290.19|17290.19|17290.19|17290.19|17290.19|17290.19|0
1632813360000|2021-09-28 07:16:00|17291.11|17291.11|17295.07|17295.07|17296.43|17296.43|17291.11|17291.11|0
1632813370000|2021-09-28 07:16:10|17294.13|17294.13|17285.11|17285.11|17294.13|17294.13|17285.11|17285.11|0
1632813380000|2021-09-28 07:16:20|17282.66|17282.66|17285.04|17285.04|17285.04|17285.04|17282.66|17282.66|0
1632813390000|2021-09-28 07:16:30|17285.95|17285.95|17288.7|17288.7|17288.7|17288.7|17285.95|17285.95|0
1632813400000|2021-09-28 07:16:40|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|0
1632813410000|2021-09-28 07:16:50|17288.34|17288.34|17288.34|17288.34|17288.34|17288.34|17288.34|17288.34|0
1632813430000|2021-09-28 07:17:10|17287.32|17287.32|17274.54|17274.54|17287.32|17287.32|17274.54|17274.54|0
1632813440000|2021-09-28 07:17:20|17273.38|17273.38|17273.38|17273.38|17273.38|17273.38|17273.38|17273.38|0
1632813450000|2021-09-28 07:17:30|17272.21|17272.21|17272.21|17272.21|17272.21|17272.21|17272.21|17272.21|0
1632813460000|2021-09-28 07:17:40|17271.6|17271.6|17271.6|17271.6|17271.6|17271.6|17271.6|17271.6|0
1632813490000|2021-09-28 07:18:10|17267.94|17267.94|17267.94|17267.94|17267.94|17267.94|17267.94|17267.94|0
1632813500000|2021-09-28 07:18:20|17265.08|17265.08|17251.17|17251.17|17265.08|17265.08|17251.17|17251.17|0
1632813510000|2021-09-28 07:18:30|17252.09|17252.09|17246.99|17246.99|17252.09|17252.09|17246.99|17246.99|0
1632813530000|2021-09-28 07:18:50|17247.55|17247.55|17231.39|17231.39|17247.55|17247.55|17231.39|17231.39|0
1632813540000|2021-09-28 07:19:00|17230.95|17230.95|17233.81|17233.81|17233.81|17233.81|17230.95|17230.95|0
1632813550000|2021-09-28 07:19:10|17233.34|17233.34|17229.74|17229.74|17233.34|17233.34|17229.74|17229.74|0
1632813560000|2021-09-28 07:19:20|17227.29|17227.29|17226.38|17226.38|17227.29|17227.29|17226.38|17226.38|0
1632813570000|2021-09-28 07:19:30|17224.55|17224.55|17224.55|17224.55|17224.55|17224.55|17224.55|17224.55|0
1632813590000|2021-09-28 07:19:50|17223.74|17223.74|17225.37|17225.37|17225.37|17225.37|17223.74|17223.74|0
1632813600000|2021-09-28 07:20:00|17227|17227|17226.19|17226.19|17227|17227|17226.19|17226.19|0
1632813610000|2021-09-28 07:20:10|17224.36|17224.36|17208.91|17208.91|17224.36|17224.36|17208.91|17208.91|0
1632813620000|2021-09-28 07:20:20|17209.38|17209.38|17218.42|17218.42|17218.42|17218.42|17209.38|17209.38|0
1632813630000|2021-09-28 07:20:30|17216.6|17216.6|17213.33|17213.33|17216.6|17216.6|17213.33|17213.33|0
1632813640000|2021-09-28 07:20:40|17212.83|17212.83|17208.93|17208.93|17212.83|17212.83|17208.93|17208.93|0
1632813660000|2021-09-28 07:21:00|17208.71|17208.71|17203.13|17203.13|17208.71|17208.71|17203.13|17203.13|0
1632813670000|2021-09-28 07:21:10|17201.9|17201.9|17190.63|17190.63|17201.9|17201.9|17190.63|17190.63|0
1632813690000|2021-09-28 07:21:30|17190.07|17190.07|17191.01|17191.01|17191.01|17191.01|17190.07|17190.07|0
1632813710000|2021-09-28 07:21:50|17192.13|17192.13|17191.01|17191.01|17192.13|17192.13|17191.01|17191.01|0
1632813730000|2021-09-28 07:22:10|17191.22|17191.22|17194.39|17194.39|17194.39|17194.39|17191.22|17191.22|0
1632813740000|2021-09-28 07:22:20|17193.92|17193.92|17193.92|17193.92|17193.92|17193.92|17193.92|17193.92|0
1632813780000|2021-09-28 07:23:00|17194.86|17194.86|17194.86|17194.86|17194.86|17194.86|17194.86|17194.86|0
1632813790000|2021-09-28 07:23:10|17191.99|17191.99|17207.1|17207.1|17207.1|17207.1|17191.99|17191.99|0
1632813820000|2021-09-28 07:23:40|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|0
1632813830000|2021-09-28 07:23:50|17208.04|17208.04|17208.04|17208.04|17208.04|17208.04|17208.04|17208.04|0
1632813840000|2021-09-28 07:24:00|17205.17|17205.17|17205.17|17205.17|17205.17|17205.17|17205.17|17205.17|0
1632813860000|2021-09-28 07:24:20|17207.91|17207.91|17207.91|17207.91|17207.91|17207.91|17207.91|17207.91|0
1632813880000|2021-09-28 07:24:40|17206.8|17206.8|17208.23|17208.23|17208.23|17208.23|17206.8|17206.8|0
1632813890000|2021-09-28 07:24:50|17208.7|17208.7|17209.26|17209.26|17209.26|17209.26|17208.7|17208.7|0
1632813900000|2021-09-28 07:25:00|17205.55|17205.55|17204.12|17204.12|17205.55|17205.55|17204.12|17204.12|0
1632813910000|2021-09-28 07:25:10|17204.73|17204.73|17205.09|17205.09|17205.65|17205.65|17204.73|17204.73|0
1632813930000|2021-09-28 07:25:30|17206.72|17206.72|17207.66|17207.66|17207.66|17207.66|17206.72|17206.72|0
1632813940000|2021-09-28 07:25:40|17201.82|17201.82|17203.49|17203.49|17203.49|17203.49|17201.82|17201.82|0
1632813970000|2021-09-28 07:26:10|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|17202.93|0
1632813980000|2021-09-28 07:26:20|17202.02|17202.02|17199.15|17199.15|17202.02|17202.02|17199.15|17199.15|0
1632813990000|2021-09-28 07:26:30|17198.21|17198.21|17198.53|17198.53|17199.96|17199.96|17197.27|17197.27|0
1632814000000|2021-09-28 07:26:40|17199.09|17199.09|17196.29|17196.29|17199.09|17199.09|17196.29|17196.29|0
1632814010000|2021-09-28 07:26:50|17198.15|17198.15|17200|17200|17200|17200|17198.15|17198.15|0
1632814030000|2021-09-28 07:27:10|17199.06|17199.06|17199.06|17199.06|17199.06|17199.06|17199.06|17199.06|0
1632814040000|2021-09-28 07:27:20|17203.36|17203.36|17203.36|17203.36|17203.36|17203.36|17202.42|17202.42|0
1632814050000|2021-09-28 07:27:30|17204.77|17204.77|17208.04|17208.04|17208.07|17208.07|17204.77|17204.77|0
1632814060000|2021-09-28 07:27:40|17208.51|17208.51|17208.51|17208.51|17208.51|17208.51|17208.51|17208.51|0
1632814080000|2021-09-28 07:28:00|17208.98|17208.98|17210.07|17210.07|17210.42|17210.42|17208.98|17208.98|0
1632814090000|2021-09-28 07:28:10|17208.24|17208.24|17208.24|17208.24|17208.24|17208.24|17208.24|17208.24|0
1632814100000|2021-09-28 07:28:20|17209.16|17209.16|17208.24|17208.24|17209.16|17209.16|17208.24|17208.24|0
1632814110000|2021-09-28 07:28:30|17203.65|17203.65|17202.23|17202.23|17203.65|17203.65|17202.23|17202.23|0
1632814130000|2021-09-28 07:28:50|17199.9|17199.9|17199.9|17199.9|17199.9|17199.9|17199.9|17199.9|0
1632814140000|2021-09-28 07:29:00|17196.22|17196.22|17191.05|17191.05|17196.22|17196.22|17191.05|17191.05|0
1632814150000|2021-09-28 07:29:10|17190.64|17190.64|17190.68|17190.68|17190.68|17190.68|17190.23|17190.23|0
1632814160000|2021-09-28 07:29:20|17189.76|17189.76|17187.41|17187.41|17189.76|17189.76|17187.41|17187.41|0
1632814170000|2021-09-28 07:29:30|17188.32|17188.32|17188.32|17188.32|17188.32|17188.32|17188.32|17188.32|0
1632814200000|2021-09-28 07:30:00|17186.09|17186.09|17182.49|17182.49|17186.09|17186.09|17182.12|17182.12|0
1632814210000|2021-09-28 07:30:10|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|17179.91|0
1632814220000|2021-09-28 07:30:20|17178.48|17178.48|17178.48|17178.48|17178.48|17178.48|17178.48|17178.48|0
1632814230000|2021-09-28 07:30:30|17179.91|17179.91|17180.85|17180.85|17180.85|17180.85|17179.91|17179.91|0
1632814260000|2021-09-28 07:31:00|17180.38|17180.38|17184.86|17184.86|17184.86|17184.86|17180.38|17180.38|0
1632814280000|2021-09-28 07:31:20|17183.23|17183.23|17182.31|17182.31|17183.23|17183.23|17182.31|17182.31|0
1632814290000|2021-09-28 07:31:30|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|17179.45|0
1632814320000|2021-09-28 07:32:00|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|0
1632814370000|2021-09-28 07:32:50|17178.71|17178.71|17178.71|17178.71|17178.71|17178.71|17178.71|17178.71|0
1632814380000|2021-09-28 07:33:00|17180.14|17180.14|17179.04|17179.04|17180.86|17180.86|17179.04|17179.04|0
1632814390000|2021-09-28 07:33:10|17180.86|17180.86|17180.66|17180.66|17180.86|17180.86|17179.23|17179.23|0
1632814400000|2021-09-28 07:33:20|17181.58|17181.58|17181.58|17181.58|17181.58|17181.58|17181.58|17181.58|0
1632814420000|2021-09-28 07:33:40|17180.66|17180.66|17180.66|17180.66|17180.66|17180.66|17180.66|17180.66|0
1632814440000|2021-09-28 07:34:00|17179.72|17179.72|17179.72|17179.72|17179.72|17179.72|17179.72|17179.72|0
1632814450000|2021-09-28 07:34:10|17177.9|17177.9|17177.9|17177.9|17177.9|17177.9|17177.9|17177.9|0
1632814460000|2021-09-28 07:34:20|17176.98|17176.98|17176.57|17176.57|17176.98|17176.98|17176.57|17176.57|0
1632814470000|2021-09-28 07:34:30|17177.48|17177.48|17177.48|17177.48|17177.48|17177.48|17177.48|17177.48|0
1632814500000|2021-09-28 07:35:00|17176.57|17176.57|17176.57|17176.57|17176.57|17176.57|17176.57|17176.57|0
1632814510000|2021-09-28 07:35:10|17175.66|17175.66|17175.66|17175.66|17175.66|17175.66|17175.66|17175.66|0
1632814520000|2021-09-28 07:35:20|17174.84|17174.84|17175.19|17175.19|17175.66|17175.66|17174.84|17174.84|0
1632814530000|2021-09-28 07:35:30|17177.01|17177.01|17178.9|17178.9|17178.9|17178.9|17177.01|17177.01|0
1632814550000|2021-09-28 07:35:50|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|0
1632814570000|2021-09-28 07:36:10|17179.59|17179.59|17162.5|17162.5|17179.59|17179.59|17162.06|17162.06|0
1632814580000|2021-09-28 07:36:20|17161.07|17161.07|17161.07|17161.07|17161.07|17161.07|17161.07|17161.07|0
1632814610000|2021-09-28 07:36:50|17160.25|17160.25|17160.25|17160.25|17160.25|17160.25|17159.44|17159.44|0
1632814620000|2021-09-28 07:37:00|17157.51|17157.51|17155.63|17155.63|17157.51|17157.51|17155.63|17155.63|0
1632814630000|2021-09-28 07:37:10|17154.72|17154.72|17150.67|17150.67|17156.28|17156.28|17150.67|17150.67|0
1632814670000|2021-09-28 07:37:50|17151.59|17151.59|17151.59|17151.59|17151.59|17151.59|17151.59|17151.59|0
1632814680000|2021-09-28 07:38:00|17148.72|17148.72|17139.67|17139.67|17148.72|17148.72|17139.67|17139.67|0
1632814690000|2021-09-28 07:38:10|17138.04|17138.04|17138.85|17138.85|17138.85|17138.85|17138.04|17138.04|0
1632814700000|2021-09-28 07:38:20|17139.97|17139.97|17132.41|17132.41|17139.97|17139.97|17132.41|17132.41|0
1632814710000|2021-09-28 07:38:30|17135.76|17135.76|17136.46|17136.46|17136.46|17136.46|17134.08|17134.08|0
1632814720000|2021-09-28 07:38:40|17132.56|17132.56|17132.56|17132.56|17132.56|17132.56|17132.56|17132.56|0
1632814730000|2021-09-28 07:38:50|17133.47|17133.47|17133.47|17133.47|17133.47|17133.47|17133.47|17133.47|0
1632814740000|2021-09-28 07:39:00|17134.41|17134.41|17132.49|17132.49|17135.35|17135.35|17132.49|17132.49|0
1632814750000|2021-09-28 07:39:10|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|17135.27|0
1632814760000|2021-09-28 07:39:20|17139.65|17139.65|17139.65|17139.65|17139.65|17139.65|17139.65|17139.65|0
1632814770000|2021-09-28 07:39:30|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|0
1632814800000|2021-09-28 07:40:00|17139.65|17139.65|17139.65|17139.65|17139.65|17139.65|17139.65|17139.65|0
1632814810000|2021-09-28 07:40:10|17138.83|17138.83|17135.15|17135.15|17138.83|17138.83|17135.15|17135.15|0
1632814820000|2021-09-28 07:40:20|17134.24|17134.24|17133.42|17133.42|17134.24|17134.24|17133.42|17133.42|0
1632814830000|2021-09-28 07:40:30|17131.79|17131.79|17121.86|17121.86|17131.79|17131.79|17121.86|17121.86|0
1632814840000|2021-09-28 07:40:40|17122.36|17122.36|17122.36|17122.36|17122.36|17122.36|17122.36|17122.36|0
1632814850000|2021-09-28 07:40:50|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|0
1632814890000|2021-09-28 07:41:30|17120.55|17120.55|17120.55|17120.55|17120.55|17120.55|17120.55|17120.55|0
1632814910000|2021-09-28 07:41:50|17121.05|17121.05|17121.61|17121.61|17122.16|17122.16|17121.05|17121.05|0
1632814920000|2021-09-28 07:42:00|17122.05|17122.05|17122.55|17122.55|17122.55|17122.55|17122.05|17122.05|0
1632814930000|2021-09-28 07:42:10|17123.49|17123.49|17128.78|17128.78|17128.78|17128.78|17123.49|17123.49|0
1632814940000|2021-09-28 07:42:20|17130.22|17130.22|17126.32|17126.32|17130.22|17130.22|17126.32|17126.32|0
1632814970000|2021-09-28 07:42:50|17120.83|17120.83|17119.25|17119.25|17121.75|17121.75|17119.25|17119.25|0
1632814980000|2021-09-28 07:43:00|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|17118.43|0
1632814990000|2021-09-28 07:43:10|17120.26|17120.26|17113.59|17113.59|17120.26|17120.26|17113.59|17113.59|0
1632815000000|2021-09-28 07:43:20|17112.16|17112.16|17095.68|17095.68|17112.16|17112.16|17095.68|17095.68|0
1632815010000|2021-09-28 07:43:30|17093.2|17093.2|17091.89|17091.89|17093.2|17093.2|17091.89|17091.89|0
1632815020000|2021-09-28 07:43:40|17092.45|17092.45|17093.56|17093.56|17093.56|17093.56|17092.45|17092.45|0
1632815030000|2021-09-28 07:43:50|17094.38|17094.38|17094.38|17094.38|17094.38|17094.38|17094.38|17094.38|0
1632815040000|2021-09-28 07:44:00|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|0
1632815050000|2021-09-28 07:44:10|17098.95|17098.95|17099.56|17099.56|17099.56|17099.56|17098.95|17098.95|0
1632815070000|2021-09-28 07:44:30|17095.19|17095.19|17095.19|17095.19|17095.19|17095.19|17095.19|17095.19|0
1632815100000|2021-09-28 07:45:00|17093.52|17093.52|17088.91|17088.91|17093.52|17093.52|17088.91|17088.91|0
1632815120000|2021-09-28 07:45:20|17088.09|17088.09|17085.47|17085.47|17088.09|17088.09|17085.47|17085.47|0
1632815130000|2021-09-28 07:45:30|17086.28|17086.28|17086.28|17086.28|17087.1|17087.1|17086.28|17086.28|0
1632815160000|2021-09-28 07:46:00|17083.42|17083.42|17083.42|17083.42|17083.42|17083.42|17083.42|17083.42|0
1632815170000|2021-09-28 07:46:10|17082.42|17082.42|17085.89|17085.89|17085.89|17085.89|17082.42|17082.42|0
1632815180000|2021-09-28 07:46:20|17086.3|17086.3|17086.3|17086.3|17086.3|17086.3|17086.3|17086.3|0
1632815190000|2021-09-28 07:46:30|17084.48|17084.48|17085.39|17085.39|17085.39|17085.39|17084.48|17084.48|0
1632815210000|2021-09-28 07:46:50|17086.3|17086.3|17084.87|17084.87|17086.3|17086.3|17084.87|17084.87|0
1632815230000|2021-09-28 07:47:10|17082.05|17082.05|17082.52|17082.52|17082.52|17082.52|17082.05|17082.05|0
1632815240000|2021-09-28 07:47:20|17082.3|17082.3|17082.3|17082.3|17082.3|17082.3|17082.3|17082.3|0
1632815250000|2021-09-28 07:47:30|17081.48|17081.48|17078.74|17078.74|17081.48|17081.48|17078.74|17078.74|0
1632815260000|2021-09-28 07:47:40|17081.6|17081.6|17082.42|17082.42|17082.42|17082.42|17081.6|17081.6|0
1632815280000|2021-09-28 07:48:00|17080.79|17080.79|17080.79|17080.79|17080.79|17080.79|17080.79|17080.79|0
1632815330000|2021-09-28 07:48:50|17082.22|17082.22|17080.79|17080.79|17082.22|17082.22|17080.79|17080.79|0
1632815340000|2021-09-28 07:49:00|17076.33|17076.33|17073.31|17073.31|17076.33|17076.33|17073.31|17073.31|0
1632815350000|2021-09-28 07:49:10|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|0
1632815360000|2021-09-28 07:49:20|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|0
1632815370000|2021-09-28 07:49:30|17070.01|17070.01|17069.19|17069.19|17070.01|17070.01|17069.19|17069.19|0
1632815380000|2021-09-28 07:49:40|17069.81|17069.81|17069.81|17069.81|17069.81|17069.81|17069.81|17069.81|0
1632815390000|2021-09-28 07:49:50|17070.98|17070.98|17069.96|17069.96|17070.98|17070.98|17069.96|17069.96|0
1632815400000|2021-09-28 07:50:00|17070.37|17070.37|17071.48|17071.48|17071.48|17071.48|17070.37|17070.37|0
1632815410000|2021-09-28 07:50:10|17070.66|17070.66|17071.58|17071.58|17071.58|17071.58|17070.66|17070.66|0
1632815420000|2021-09-28 07:50:20|17073.31|17073.31|17079.47|17079.47|17079.47|17079.47|17073.31|17073.31|0
1632815430000|2021-09-28 07:50:30|17080.61|17080.61|17082.69|17082.69|17082.69|17082.69|17080.61|17080.61|0
1632815450000|2021-09-28 07:50:50|17081.77|17081.77|17081.77|17081.77|17081.77|17081.77|17081.77|17081.77|0
1632815460000|2021-09-28 07:51:00|17082.24|17082.24|17085.03|17085.03|17085.03|17085.03|17082.24|17082.24|0
1632815470000|2021-09-28 07:51:10|17091.73|17091.73|17092.29|17092.29|17092.29|17092.29|17091.73|17091.73|0
1632815480000|2021-09-28 07:51:20|17093.23|17093.23|17097.01|17097.01|17097.01|17097.01|17093.23|17093.23|0
1632815490000|2021-09-28 07:51:30|17097.46|17097.46|17097.46|17097.46|17097.46|17097.46|17097.46|17097.46|0
1632815500000|2021-09-28 07:51:40|17098.37|17098.37|17098.37|17098.37|17098.37|17098.37|17098.37|17098.37|0
1632815510000|2021-09-28 07:51:50|17099.78|17099.78|17099.78|17099.78|17099.78|17099.78|17099.78|17099.78|0
1632815520000|2021-09-28 07:52:00|17099.58|17099.58|17099.37|17099.37|17099.58|17099.58|17099.37|17099.37|0
1632815550000|2021-09-28 07:52:30|17099.84|17099.84|17099.84|17099.84|17099.84|17099.84|17099.84|17099.84|0
1632815600000|2021-09-28 07:53:20|17101.33|17101.33|17101.33|17101.33|17101.33|17101.33|17101.33|17101.33|0
1632815620000|2021-09-28 07:53:40|17100.66|17100.66|17101.26|17101.26|17101.82|17101.82|17100.19|17100.19|0
1632815630000|2021-09-28 07:53:50|17101.82|17101.82|17102.64|17102.64|17102.64|17102.64|17101.82|17101.82|0
1632815650000|2021-09-28 07:54:10|17104.31|17104.31|17104.87|17104.87|17104.87|17104.87|17104.31|17104.31|0
1632815680000|2021-09-28 07:54:40|17108.64|17108.64|17119.03|17119.03|17120.71|17120.71|17108.64|17108.64|0
1632815690000|2021-09-28 07:54:50|17118.22|17118.22|17115.57|17115.57|17118.22|17118.22|17115.57|17115.57|0
1632815700000|2021-09-28 07:55:00|17113.75|17113.75|17113.75|17113.75|17113.75|17113.75|17113.75|17113.75|0
1632815710000|2021-09-28 07:55:10|17110.92|17110.92|17097.82|17097.82|17110.92|17110.92|17097.82|17097.82|0
1632815720000|2021-09-28 07:55:20|17097.37|17097.37|17097.37|17097.37|17097.37|17097.37|17097.37|17097.37|0
1632815760000|2021-09-28 07:56:00|17098.19|17098.19|17098.19|17098.19|17098.19|17098.19|17098.19|17098.19|0
1632815780000|2021-09-28 07:56:20|17099.18|17099.18|17098.96|17098.96|17099.18|17099.18|17098.96|17098.96|0
1632815790000|2021-09-28 07:56:30|17100.84|17100.84|17102.09|17102.09|17102.09|17102.09|17100.84|17100.84|0
1632815800000|2021-09-28 07:56:40|17103.72|17103.72|17103.72|17103.72|17103.72|17103.72|17103.72|17103.72|0
1632815810000|2021-09-28 07:56:50|17104.66|17104.66|17108.34|17108.34|17108.34|17108.34|17104.66|17104.66|0
1632815830000|2021-09-28 07:57:10|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|17107.43|0
1632815840000|2021-09-28 07:57:20|17107.22|17107.22|17106.81|17106.81|17107.22|17107.22|17106.81|17106.81|0
1632815850000|2021-09-28 07:57:30|17107.73|17107.73|17111.38|17111.38|17111.38|17111.38|17107.73|17107.73|0
1632815860000|2021-09-28 07:57:40|17110.47|17110.47|17108.64|17108.64|17110.47|17110.47|17108.64|17108.64|0
1632815870000|2021-09-28 07:57:50|17110.27|17110.27|17110.27|17110.27|17110.27|17110.27|17110.27|17110.27|0
1632815880000|2021-09-28 07:58:00|17109.46|17109.46|17106.09|17106.09|17109.46|17109.46|17106.09|17106.09|0
1632815890000|2021-09-28 07:58:10|17105.65|17105.65|17105.65|17105.65|17105.65|17105.65|17105.65|17105.65|0
1632815900000|2021-09-28 07:58:20|17104.16|17104.16|17100.88|17100.88|17104.16|17104.16|17100.88|17100.88|0
1632815920000|2021-09-28 07:58:40|17101.29|17101.29|17101.29|17101.29|17101.29|17101.29|17101.29|17101.29|0
1632815930000|2021-09-28 07:58:50|17104.03|17104.03|17102.4|17102.4|17104.03|17104.03|17102.4|17102.4|0
1632815940000|2021-09-28 07:59:00|17106.08|17106.08|17108.82|17108.82|17109.73|17109.73|17106.08|17106.08|0
1632815950000|2021-09-28 07:59:10|17106.99|17106.99|17106.99|17106.99|17106.99|17106.99|17106.99|17106.99|0
1632815990000|2021-09-28 07:59:50|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|0
1632816000000|2021-09-28 08:00:00|17109.83|17109.83|17108.41|17108.41|17110.24|17110.24|17108.41|17108.41|0
1632816020000|2021-09-28 08:00:20|17107.47|17107.47|17107.47|17107.47|17107.47|17107.47|17107.47|17107.47|0
1632816060000|2021-09-28 08:01:00|17104.73|17104.73|17103.91|17103.91|17104.73|17104.73|17103.91|17103.91|0
1632816070000|2021-09-28 08:01:10|17105.74|17105.74|17105.74|17105.74|17105.74|17105.74|17105.74|17105.74|0
1632816130000|2021-09-28 08:02:10|17106.21|17106.21|17106.21|17106.21|17106.21|17106.21|17106.21|17106.21|0
1632816140000|2021-09-28 08:02:20|17104.78|17104.78|17100.47|17100.47|17104.78|17104.78|17100.47|17100.47|0
1632816170000|2021-09-28 08:02:50|17100.26|17100.26|17100.26|17100.26|17100.26|17100.26|17100.26|17100.26|0
1632816180000|2021-09-28 08:03:00|17097.48|17097.48|17096.31|17096.31|17097.48|17097.48|17096.31|17096.31|0
1632816190000|2021-09-28 08:03:10|17094.68|17094.68|17092.83|17092.83|17094.68|17094.68|17092.83|17092.83|0
1632816200000|2021-09-28 08:03:20|17091.42|17091.42|17090.51|17090.51|17091.42|17091.42|17090.51|17090.51|0
1632816220000|2021-09-28 08:03:40|17089.08|17089.08|17089.08|17089.08|17089.08|17089.08|17089.08|17089.08|0
1632816230000|2021-09-28 08:03:50|17089.99|17089.99|17089.99|17089.99|17089.99|17089.99|17089.99|17089.99|0
1632816250000|2021-09-28 08:04:10|17090.61|17090.61|17091.42|17091.42|17091.42|17091.42|17090.61|17090.61|0
1632816260000|2021-09-28 08:04:20|17090.51|17090.51|17089.6|17089.6|17090.51|17090.51|17089.6|17089.6|0
1632816290000|2021-09-28 08:04:50|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|0
1632816320000|2021-09-28 08:05:20|17088.57|17088.57|17085.23|17085.23|17088.57|17088.57|17085.23|17085.23|0
1632816330000|2021-09-28 08:05:30|17084.67|17084.67|17084.67|17084.67|17084.67|17084.67|17084.67|17084.67|0
1632816350000|2021-09-28 08:05:50|17083.86|17083.86|17083.86|17083.86|17083.86|17083.86|17083.86|17083.86|0
1632816380000|2021-09-28 08:06:20|17084.41|17084.41|17084.41|17084.41|17084.41|17084.41|17084.41|17084.41|0
1632816410000|2021-09-28 08:06:50|17085.7|17085.7|17085.7|17085.7|17085.7|17085.7|17085.7|17085.7|0
1632816420000|2021-09-28 08:07:00|17084.71|17084.71|17076.32|17076.32|17084.71|17084.71|17076.32|17076.32|0
1632816430000|2021-09-28 08:07:10|17075.38|17075.38|17070.26|17070.26|17075.38|17075.38|17070.26|17070.26|0
1632816440000|2021-09-28 08:07:20|17067.78|17067.78|17065.01|17065.01|17067.78|17067.78|17065.01|17065.01|0
1632816460000|2021-09-28 08:07:40|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|17069.49|0
1632816470000|2021-09-28 08:07:50|17067.82|17067.82|17069.04|17069.04|17069.25|17069.25|17067.82|17067.82|0
1632816480000|2021-09-28 08:08:00|17068.23|17068.23|17069.24|17069.24|17070.87|17070.87|17068.23|17068.23|0
1632816490000|2021-09-28 08:08:10|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|0
1632816520000|2021-09-28 08:08:40|17069.24|17069.24|17067.38|17067.38|17069.24|17069.24|17067.38|17067.38|0
1632816530000|2021-09-28 08:08:50|17066.44|17066.44|17066.44|17066.44|17066.44|17066.44|17066.44|17066.44|0
1632816540000|2021-09-28 08:09:00|17065.28|17065.28|17065.28|17065.28|17065.28|17065.28|17065.28|17065.28|0
1632816550000|2021-09-28 08:09:10|17066.71|17066.71|17067.7|17067.7|17067.7|17067.7|17066.71|17066.71|0
1632816570000|2021-09-28 08:09:30|17066.79|17066.79|17066.79|17066.79|17066.79|17066.79|17066.79|17066.79|0
1632816590000|2021-09-28 08:09:50|17068.22|17068.22|17068.22|17068.22|17068.22|17068.22|17068.22|17068.22|0
1632816610000|2021-09-28 08:10:10|17068.45|17068.45|17068.45|17068.45|17068.45|17068.45|17068.45|17068.45|0
1632816620000|2021-09-28 08:10:20|17069.06|17069.06|17067.43|17067.43|17069.06|17069.06|17067.43|17067.43|0
1632816630000|2021-09-28 08:10:30|17065.94|17065.94|17062.08|17062.08|17065.94|17065.94|17062.08|17062.08|0
1632816640000|2021-09-28 08:10:40|17060.65|17060.65|17060.18|17060.18|17060.65|17060.65|17060.18|17060.18|0
1632816650000|2021-09-28 08:10:50|17058.13|17058.13|17056.5|17056.5|17058.13|17058.13|17056.5|17056.5|0
1632816660000|2021-09-28 08:11:00|17057.91|17057.91|17059.74|17059.74|17059.74|17059.74|17057.91|17057.91|0
1632816680000|2021-09-28 08:11:20|17058.3|17058.3|17057.31|17057.31|17058.3|17058.3|17057.31|17057.31|0
1632816710000|2021-09-28 08:11:50|17056.81|17056.81|17059.17|17059.17|17059.17|17059.17|17056.81|17056.81|0
1632816720000|2021-09-28 08:12:00|17062.03|17062.03|17059.17|17059.17|17062.03|17062.03|17059.17|17059.17|0
1632816730000|2021-09-28 08:12:10|17058.94|17058.94|17058.72|17058.72|17058.94|17058.94|17058.72|17058.72|0
1632816740000|2021-09-28 08:12:20|17058.2|17058.2|17061.89|17061.89|17063.52|17063.52|17058.2|17058.2|0
1632816750000|2021-09-28 08:12:30|17063.72|17063.72|17062.9|17062.9|17063.72|17063.72|17062.9|17062.9|0
1632816760000|2021-09-28 08:12:40|17063.84|17063.84|17062.46|17062.46|17063.84|17063.84|17062.46|17062.46|0
1632816770000|2021-09-28 08:12:50|17061.64|17061.64|17062.76|17062.76|17062.76|17062.76|17061.64|17061.64|0
1632816790000|2021-09-28 08:13:10|17060.93|17060.93|17062.42|17062.42|17062.42|17062.42|17060.93|17060.93|0
1632816830000|2021-09-28 08:13:50|17061.3|17061.3|17056.09|17056.09|17061.3|17061.3|17056.09|17056.09|0
1632816850000|2021-09-28 08:14:10|17055.28|17055.28|17054.36|17054.36|17055.28|17055.28|17054.36|17054.36|0
1632816860000|2021-09-28 08:14:20|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|17055.84|0
1632816870000|2021-09-28 08:14:30|17056.75|17056.75|17057.91|17057.91|17057.91|17057.91|17056.75|17056.75|0
1632816890000|2021-09-28 08:14:50|17061.37|17061.37|17062.54|17062.54|17062.54|17062.54|17061.37|17061.37|0
1632816910000|2021-09-28 08:15:10|17060.09|17060.09|17060.91|17060.91|17060.91|17060.91|17060.09|17060.09|0
1632816930000|2021-09-28 08:15:30|17061.46|17061.46|17061.46|17061.46|17061.46|17061.46|17061.46|17061.46|0
1632816970000|2021-09-28 08:16:10|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|0
1632816980000|2021-09-28 08:16:20|17066.6|17066.6|17070.28|17070.28|17070.28|17070.28|17066.6|17066.6|0
1632817000000|2021-09-28 08:16:40|17068.45|17068.45|17068.95|17068.95|17068.95|17068.95|17068.45|17068.45|0
1632817010000|2021-09-28 08:16:50|17069.42|17069.42|17069.42|17069.42|17069.42|17069.42|17069.42|17069.42|0
1632817030000|2021-09-28 08:17:10|17071.05|17071.05|17071.52|17071.52|17071.52|17071.52|17071.05|17071.05|0
1632817040000|2021-09-28 08:17:20|17071.3|17071.3|17071.3|17071.3|17071.3|17071.3|17071.3|17071.3|0
1632817060000|2021-09-28 08:17:40|17066.8|17066.8|17066.8|17066.8|17066.8|17066.8|17066.8|17066.8|0
1632817090000|2021-09-28 08:18:10|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|17064.35|0
1632817100000|2021-09-28 08:18:20|17063.23|17063.23|17062.12|17062.12|17063.23|17063.23|17062.12|17062.12|0
1632817110000|2021-09-28 08:18:30|17061.71|17061.71|17061.71|17061.71|17061.71|17061.71|17061.71|17061.71|0
1632817120000|2021-09-28 08:18:40|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|0
1632817130000|2021-09-28 08:18:50|17060.43|17060.43|17060.43|17060.43|17060.43|17060.43|17060.43|17060.43|0
1632817140000|2021-09-28 08:19:00|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|17063.07|0
1632817160000|2021-09-28 08:19:20|17064.23|17064.23|17065.05|17065.05|17065.05|17065.05|17064.23|17064.23|0
1632817190000|2021-09-28 08:19:50|17067.04|17067.04|17067.04|17067.04|17067.04|17067.04|17067.04|17067.04|0
1632817210000|2021-09-28 08:20:10|17068.15|17068.15|17070.21|17070.21|17070.21|17070.21|17068.15|17068.15|0
1632817220000|2021-09-28 08:20:20|17071.12|17071.12|17071.12|17071.12|17071.12|17071.12|17071.12|17071.12|0
1632817230000|2021-09-28 08:20:30|17069.45|17069.45|17068.94|17068.94|17069.45|17069.45|17067.95|17067.95|0
1632817240000|2021-09-28 08:20:40|17068.74|17068.74|17068.74|17068.74|17068.74|17068.74|17068.74|17068.74|0
1632817250000|2021-09-28 08:20:50|17067.82|17067.82|17067.82|17067.82|17067.82|17067.82|17067.82|17067.82|0
1632817260000|2021-09-28 08:21:00|17068.64|17068.64|17067.62|17067.62|17068.64|17068.64|17065.98|17065.98|0
1632817270000|2021-09-28 08:21:10|17066.8|17066.8|17066.8|17066.8|17067.62|17067.62|17065.98|17065.98|0
1632817280000|2021-09-28 08:21:20|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|17066.33|0
1632817290000|2021-09-28 08:21:30|17067.5|17067.5|17068.66|17068.66|17068.66|17068.66|17067.5|17067.5|0
1632817300000|2021-09-28 08:21:40|17070.29|17070.29|17067.65|17067.65|17071.93|17071.93|17067.65|17067.65|0
1632817310000|2021-09-28 08:21:50|17068.64|17068.64|17068.64|17068.64|17068.64|17068.64|17068.64|17068.64|0
1632817320000|2021-09-28 08:22:00|17070.08|17070.08|17076.31|17076.31|17076.31|17076.31|17070.08|17070.08|0
1632817330000|2021-09-28 08:22:10|17076.53|17076.53|17076.31|17076.31|17076.53|17076.53|17076.31|17076.31|0
1632817340000|2021-09-28 08:22:20|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|0
1632817350000|2021-09-28 08:22:30|17077.94|17077.94|17077.94|17077.94|17077.94|17077.94|17077.94|17077.94|0
1632817360000|2021-09-28 08:22:40|17076.12|17076.12|17076.93|17076.93|17076.93|17076.93|17076.12|17076.12|0
1632817370000|2021-09-28 08:22:50|17077.75|17077.75|17082.87|17082.87|17082.87|17082.87|17077.75|17077.75|0
1632817380000|2021-09-28 08:23:00|17079.8|17079.8|17076.84|17076.84|17081.43|17081.43|17076.84|17076.84|0
1632817400000|2021-09-28 08:23:20|17075.87|17075.87|17073.7|17073.7|17075.87|17075.87|17072.95|17072.95|0
1632817410000|2021-09-28 08:23:30|17072.58|17072.58|17072.58|17072.58|17072.58|17072.58|17072.58|17072.58|0
1632817440000|2021-09-28 08:24:00|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|0
1632817470000|2021-09-28 08:24:30|17071.02|17071.02|17071.02|17071.02|17071.02|17071.02|17071.02|17071.02|0
1632817480000|2021-09-28 08:24:40|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|17071.84|0
1632817490000|2021-09-28 08:24:50|17074.07|17074.07|17074.54|17074.54|17074.54|17074.54|17074.07|17074.07|0
1632817500000|2021-09-28 08:25:00|17075.15|17075.15|17072.29|17072.29|17075.15|17075.15|17072.29|17072.29|0
1632817520000|2021-09-28 08:25:20|17073.92|17073.92|17073.92|17073.92|17073.92|17073.92|17073.92|17073.92|0
1632817560000|2021-09-28 08:26:00|17076.79|17076.79|17076.79|17076.79|17076.79|17076.79|17076.79|17076.79|0
1632817570000|2021-09-28 08:26:10|17077.7|17077.7|17081.39|17081.39|17081.39|17081.39|17077.7|17077.7|0
1632817580000|2021-09-28 08:26:20|17082.51|17082.51|17082.51|17082.51|17082.51|17082.51|17082.51|17082.51|0
1632817610000|2021-09-28 08:26:50|17084.44|17084.44|17098.12|17098.12|17098.93|17098.93|17084.44|17084.44|0
1632817620000|2021-09-28 08:27:00|17096.73|17096.73|17096.73|17096.73|17096.73|17096.73|17096.73|17096.73|0
1632817630000|2021-09-28 08:27:10|17095.57|17095.57|17095.57|17095.57|17095.57|17095.57|17095.57|17095.57|0
1632817640000|2021-09-28 08:27:20|17095.98|17095.98|17095.22|17095.22|17095.98|17095.98|17095.22|17095.22|0
1632817650000|2021-09-28 08:27:30|17095.77|17095.77|17095.77|17095.77|17095.77|17095.77|17095.77|17095.77|0
1632817660000|2021-09-28 08:27:40|17094.14|17094.14|17093.71|17093.71|17094.14|17094.14|17093.51|17093.51|0
1632817670000|2021-09-28 08:27:50|17092.77|17092.77|17091.83|17091.83|17092.77|17092.77|17091.83|17091.83|0
1632817680000|2021-09-28 08:28:00|17091.21|17091.21|17088.35|17088.35|17091.21|17091.21|17088.35|17088.35|0
1632817690000|2021-09-28 08:28:10|17089.26|17089.26|17081.16|17081.16|17089.26|17089.26|17081.16|17081.16|0
1632817700000|2021-09-28 08:28:20|17079.72|17079.72|17079.72|17079.72|17079.72|17079.72|17079.72|17079.72|0
1632817710000|2021-09-28 08:28:30|17076.51|17076.51|17070.9|17070.9|17076.51|17076.51|17070.9|17070.9|0
1632817720000|2021-09-28 08:28:40|17069.91|17069.91|17069.91|17069.91|17069.91|17069.91|17069.91|17069.91|0
1632817730000|2021-09-28 08:28:50|17070.73|17070.73|17071.64|17071.64|17071.64|17071.64|17070.73|17070.73|0
1632817770000|2021-09-28 08:29:30|17070.53|17070.53|17070.53|17070.53|17070.53|17070.53|17070.53|17070.53|0
1632817790000|2021-09-28 08:29:50|17070.12|17070.12|17069.29|17069.29|17070.12|17070.12|17069.29|17069.29|0
1632817800000|2021-09-28 08:30:00|17069.74|17069.74|17070.86|17070.86|17070.86|17070.86|17069.74|17069.74|0
1632817820000|2021-09-28 08:30:20|17071.97|17071.97|17075.19|17075.19|17075.19|17075.19|17071.97|17071.97|0
1632817830000|2021-09-28 08:30:30|17074.08|17074.08|17074.08|17074.08|17074.08|17074.08|17074.08|17074.08|0
1632817840000|2021-09-28 08:30:40|17074.99|17074.99|17074.99|17074.99|17074.99|17074.99|17074.99|17074.99|0
1632817850000|2021-09-28 08:30:50|17075.49|17075.49|17075.49|17075.49|17075.49|17075.49|17075.49|17075.49|0
1632817870000|2021-09-28 08:31:10|17074.67|17074.67|17075.02|17075.02|17078.06|17078.06|17074.67|17074.67|0
1632817880000|2021-09-28 08:31:20|17074.55|17074.55|17074.11|17074.11|17074.55|17074.55|17074.11|17074.11|0
1632817890000|2021-09-28 08:31:30|17074.92|17074.92|17074.92|17074.92|17074.92|17074.92|17074.92|17074.92|0
1632817900000|2021-09-28 08:31:40|17076.09|17076.09|17077.25|17077.25|17077.25|17077.25|17076.09|17076.09|0
1632817910000|2021-09-28 08:31:50|17078.37|17078.37|17079.18|17079.18|17079.18|17079.18|17078.37|17078.37|0
1632817920000|2021-09-28 08:32:00|17080.62|17080.62|17080.62|17080.62|17080.62|17080.62|17080.62|17080.62|0
1632817930000|2021-09-28 08:32:10|17081.61|17081.61|17081.61|17081.61|17081.61|17081.61|17081.61|17081.61|0
1632817940000|2021-09-28 08:32:20|17082.43|17082.43|17082.43|17082.43|17082.43|17082.43|17082.43|17082.43|0
1632817950000|2021-09-28 08:32:30|17083.66|17083.66|17083.66|17083.66|17083.66|17083.66|17083.66|17083.66|0
1632817960000|2021-09-28 08:32:40|17084.15|17084.15|17085.57|17085.57|17085.57|17085.57|17084.15|17084.15|0
1632817980000|2021-09-28 08:33:00|17084.75|17084.75|17079.53|17079.53|17085.42|17085.42|17079.53|17079.53|0
1632817990000|2021-09-28 08:33:10|17078.3|17078.3|17073.93|17073.93|17078.3|17078.3|17073.93|17073.93|0
1632818000000|2021-09-28 08:33:20|17073.01|17073.01|17071.16|17071.16|17073.01|17073.01|17071.16|17071.16|0
1632818010000|2021-09-28 08:33:30|17069.75|17069.75|17069.75|17069.75|17069.75|17069.75|17068.83|17068.83|0
1632818030000|2021-09-28 08:33:50|17069.25|17069.25|17059.56|17059.56|17069.25|17069.25|17059.56|17059.56|0
1632818040000|2021-09-28 08:34:00|17059.06|17059.06|17059.06|17059.06|17059.06|17059.06|17059.06|17059.06|0
1632818050000|2021-09-28 08:34:10|17058.51|17058.51|17058.51|17058.51|17058.51|17058.51|17058.51|17058.51|0
1632818060000|2021-09-28 08:34:20|17056.84|17056.84|17054.51|17054.51|17056.84|17056.84|17054.51|17054.51|0
1632818070000|2021-09-28 08:34:30|17055.43|17055.43|17055.22|17055.22|17055.43|17055.43|17055.22|17055.22|0
1632818090000|2021-09-28 08:34:50|17055.02|17055.02|17041.98|17041.98|17055.02|17055.02|17041.98|17041.98|0
1632818100000|2021-09-28 08:35:00|17040.16|17040.16|17040.16|17040.16|17041.07|17041.07|17040.16|17040.16|0
1632818110000|2021-09-28 08:35:10|17040.57|17040.57|17042|17042|17042|17042|17040.57|17040.57|0
1632818130000|2021-09-28 08:35:30|17040.33|17040.33|17040.33|17040.33|17040.33|17040.33|17040.33|17040.33|0
1632818140000|2021-09-28 08:35:40|17041.24|17041.24|17041.74|17041.74|17041.74|17041.74|17041.24|17041.24|0
1632818150000|2021-09-28 08:35:50|17044.88|17044.88|17044.88|17044.88|17044.88|17044.88|17044.88|17044.88|0
1632818160000|2021-09-28 08:36:00|17045.37|17045.37|17045.37|17045.37|17046.19|17046.19|17045.37|17045.37|0
1632818170000|2021-09-28 08:36:10|17047.2|17047.2|17048.87|17048.87|17048.87|17048.87|17047.2|17047.2|0
1632818190000|2021-09-28 08:36:30|17051.74|17051.74|17054.88|17054.88|17054.88|17054.88|17051.74|17051.74|0
1632818200000|2021-09-28 08:36:40|17055.44|17055.44|17056.25|17056.25|17056.25|17056.25|17055.44|17055.44|0
1632818210000|2021-09-28 08:36:50|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|17054.52|0
1632818220000|2021-09-28 08:37:00|17052.03|17052.03|17051.12|17051.12|17052.03|17052.03|17051.12|17051.12|0
1632818240000|2021-09-28 08:37:20|17051.59|17051.59|17051.59|17051.59|17051.59|17051.59|17051.59|17051.59|0
1632818260000|2021-09-28 08:37:40|17053|17053|17054.65|17054.65|17054.65|17054.65|17053|17053|0
1632818270000|2021-09-28 08:37:50|17055.46|17055.46|17057.14|17057.14|17057.14|17057.14|17055.46|17055.46|0
1632818280000|2021-09-28 08:38:00|17056.19|17056.19|17055.72|17055.72|17056.19|17056.19|17055.72|17055.72|0
1632818290000|2021-09-28 08:38:10|17054.83|17054.83|17053.94|17053.94|17055.28|17055.28|17053.94|17053.94|0
1632818300000|2021-09-28 08:38:20|17054.93|17054.93|17054.93|17054.93|17054.93|17054.93|17054.93|17054.93|0
1632818310000|2021-09-28 08:38:30|17055.49|17055.49|17055.28|17055.28|17055.49|17055.49|17055.28|17055.28|0
1632818320000|2021-09-28 08:38:40|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|0
1632818330000|2021-09-28 08:38:50|17055.28|17055.28|17055.28|17055.28|17055.28|17055.28|17055.28|17055.28|0
1632818340000|2021-09-28 08:39:00|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|17056.1|0
1632818360000|2021-09-28 08:39:20|17057.09|17057.09|17061.26|17061.26|17062.7|17062.7|17057.09|17057.09|0
1632818370000|2021-09-28 08:39:30|17059.83|17059.83|17057.49|17057.49|17059.83|17059.83|17057.49|17057.49|0
1632818380000|2021-09-28 08:39:40|17057.93|17057.93|17057.93|17057.93|17057.93|17057.93|17057.93|17057.93|0
1632818410000|2021-09-28 08:40:10|17059.34|17059.34|17059.34|17059.34|17059.34|17059.34|17059.34|17059.34|0
1632818420000|2021-09-28 08:40:20|17058.53|17058.53|17058.53|17058.53|17058.53|17058.53|17058.53|17058.53|0
1632818440000|2021-09-28 08:40:40|17057.09|17057.09|17057.09|17057.09|17057.09|17057.09|17057.09|17057.09|0
1632818450000|2021-09-28 08:40:50|17055.66|17055.66|17050.56|17050.56|17055.66|17055.66|17050.56|17050.56|0
1632818480000|2021-09-28 08:41:20|17049.13|17049.13|17049.13|17049.13|17049.13|17049.13|17049.13|17049.13|0
1632818520000|2021-09-28 08:42:00|17048.66|17048.66|17047.03|17047.03|17048.66|17048.66|17047.03|17047.03|0
1632818530000|2021-09-28 08:42:10|17047.44|17047.44|17047.44|17047.44|17047.44|17047.44|17047.44|17047.44|0
1632818550000|2021-09-28 08:42:30|17044.57|17044.57|17044.58|17044.58|17044.58|17044.58|17042.25|17042.25|0
1632818580000|2021-09-28 08:43:00|17045.13|17045.13|17046.25|17046.25|17046.25|17046.25|17045.13|17045.13|0
1632818600000|2021-09-28 08:43:20|17045.69|17045.69|17045.69|17045.69|17045.69|17045.69|17045.69|17045.69|0
1632818610000|2021-09-28 08:43:30|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|17046.25|0
1632818630000|2021-09-28 08:43:50|17046.75|17046.75|17046.75|17046.75|17046.75|17046.75|17046.75|17046.75|0
1632818650000|2021-09-28 08:44:10|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|0
1632818660000|2021-09-28 08:44:20|17044.82|17044.82|17044.82|17044.82|17044.82|17044.82|17044.82|17044.82|0
1632818690000|2021-09-28 08:44:50|17044|17044|17043.18|17043.18|17044|17044|17043.18|17043.18|0
1632818700000|2021-09-28 08:45:00|17044|17044|17046.29|17046.29|17046.29|17046.29|17044|17044|0
1632818730000|2021-09-28 08:45:30|17045.47|17045.47|17050.37|17050.37|17050.37|17050.37|17045.47|17045.47|0
1632818740000|2021-09-28 08:45:40|17051.28|17051.28|17051.75|17051.75|17051.75|17051.75|17051.28|17051.28|0
1632818750000|2021-09-28 08:45:50|17052.69|17052.69|17062.38|17062.38|17062.38|17062.38|17052.69|17052.69|0
1632818760000|2021-09-28 08:46:00|17061.27|17061.27|17059.44|17059.44|17061.27|17061.27|17059.44|17059.44|0
1632818770000|2021-09-28 08:46:10|17058.63|17058.63|17058.63|17058.63|17058.63|17058.63|17058.63|17058.63|0
1632818780000|2021-09-28 08:46:20|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|0
1632818820000|2021-09-28 08:47:00|17058.01|17058.01|17058.01|17058.01|17058.01|17058.01|17058.01|17058.01|0
1632818830000|2021-09-28 08:47:10|17058.63|17058.63|17057.81|17057.81|17058.63|17058.63|17057.81|17057.81|0
1632818840000|2021-09-28 08:47:20|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|0
1632818860000|2021-09-28 08:47:40|17056.38|17056.38|17057.81|17057.81|17057.81|17057.81|17056.38|17056.38|0
1632818880000|2021-09-28 08:48:00|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|0
1632818920000|2021-09-28 08:48:40|17054.94|17054.94|17052.56|17052.56|17054.94|17054.94|17052.56|17052.56|0
1632818930000|2021-09-28 08:48:50|17053.99|17053.99|17053.18|17053.18|17053.99|17053.99|17053.18|17053.18|0
1632819000000|2021-09-28 08:50:00|17051.35|17051.35|17051.35|17051.35|17051.35|17051.35|17051.35|17051.35|0
1632819030000|2021-09-28 08:50:30|17053.08|17053.08|17052.52|17052.52|17053.08|17053.08|17052.52|17052.52|0
1632819050000|2021-09-28 08:50:50|17053.44|17053.44|17054.87|17054.87|17054.87|17054.87|17053.44|17053.44|0
1632819070000|2021-09-28 08:51:10|17053.44|17053.44|17053.44|17053.44|17053.44|17053.44|17053.44|17053.44|0
1632819080000|2021-09-28 08:51:20|17052.52|17052.52|17052.52|17052.52|17052.52|17052.52|17052.52|17052.52|0
1632819090000|2021-09-28 08:51:30|17050.89|17050.89|17045.5|17045.5|17050.89|17050.89|17045.5|17045.5|0
1632819100000|2021-09-28 08:51:40|17045.27|17045.27|17042.41|17042.41|17045.27|17045.27|17042.21|17042.21|0
1632819110000|2021-09-28 08:51:50|17040.74|17040.74|17039.08|17039.08|17040.74|17040.74|17037.72|17037.72|0
1632819120000|2021-09-28 08:52:00|17038.74|17038.74|17037.25|17037.25|17038.74|17038.74|17037.25|17037.25|0
1632819130000|2021-09-28 08:52:10|17038.06|17038.06|17037.25|17037.25|17038.06|17038.06|17037.25|17037.25|0
1632819150000|2021-09-28 08:52:30|17038.98|17038.98|17039.79|17039.79|17039.79|17039.79|17038.98|17038.98|0
1632819160000|2021-09-28 08:52:40|17038.98|17038.98|17040.47|17040.47|17040.47|17040.47|17038.98|17038.98|0
1632819170000|2021-09-28 08:52:50|17039.65|17039.65|17039.65|17039.65|17039.65|17039.65|17039.65|17039.65|0
1632819180000|2021-09-28 08:53:00|17038.74|17038.74|17038.74|17038.74|17038.74|17038.74|17038.74|17038.74|0
1632819220000|2021-09-28 08:53:40|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|0
1632819230000|2021-09-28 08:53:50|17041.28|17041.28|17042.1|17042.1|17042.1|17042.1|17041.28|17041.28|0
1632819240000|2021-09-28 08:54:00|17043.04|17043.04|17043.04|17043.04|17043.04|17043.04|17043.04|17043.04|0
1632819270000|2021-09-28 08:54:30|17041.61|17041.61|17041.61|17041.61|17041.61|17041.61|17041.61|17041.61|0
1632819280000|2021-09-28 08:54:40|17041.83|17041.83|17041.83|17041.83|17041.83|17041.83|17041.83|17041.83|0
1632819290000|2021-09-28 08:54:50|17041.16|17041.16|17038.71|17038.71|17041.16|17041.16|17038.71|17038.71|0
1632819310000|2021-09-28 08:55:10|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|17038.15|0
1632819320000|2021-09-28 08:55:20|17038.37|17038.37|17039.29|17039.29|17039.29|17039.29|17038.37|17038.37|0
1632819370000|2021-09-28 08:56:10|17040.92|17040.92|17042.55|17042.55|17043.37|17043.37|17040.92|17040.92|0
1632819380000|2021-09-28 08:56:20|17041.74|17041.74|17041.74|17041.74|17041.74|17041.74|17041.74|17041.74|0
1632819390000|2021-09-28 08:56:30|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|0
1632819400000|2021-09-28 08:56:40|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|17042.04|0
1632819410000|2021-09-28 08:56:50|17042.48|17042.48|17042.48|17042.48|17042.48|17042.48|17042.48|17042.48|0
1632819420000|2021-09-28 08:57:00|17041.57|17041.57|17041.57|17041.57|17041.57|17041.57|17041.57|17041.57|0
1632819440000|2021-09-28 08:57:20|17042.48|17042.48|17054.42|17054.42|17054.42|17054.42|17042.48|17042.48|0
1632819450000|2021-09-28 08:57:30|17055.45|17055.45|17055.65|17055.65|17055.65|17055.65|17055.45|17055.45|0
1632819460000|2021-09-28 08:57:40|17056.64|17056.64|17056.64|17056.64|17056.64|17056.64|17055.62|17055.62|0
1632819470000|2021-09-28 08:57:50|17057.31|17057.31|17057.31|17057.31|17057.31|17057.31|17057.31|17057.31|0
1632819480000|2021-09-28 08:58:00|17058.73|17058.73|17059.54|17059.54|17059.54|17059.54|17058.73|17058.73|0
1632819490000|2021-09-28 08:58:10|17060.71|17060.71|17066.23|17066.23|17066.44|17066.44|17060.71|17060.71|0
1632819500000|2021-09-28 08:58:20|17066.73|17066.73|17068.4|17068.4|17068.4|17068.4|17066.73|17066.73|0
1632819510000|2021-09-28 08:58:30|17070.04|17070.04|17075.52|17075.52|17075.52|17075.52|17070.04|17070.04|0
1632819520000|2021-09-28 08:58:40|17076.33|17076.33|17079.58|17079.58|17079.58|17079.58|17076.33|17076.33|0
1632819560000|2021-09-28 08:59:20|17080.49|17080.49|17080.49|17080.49|17080.49|17080.49|17080.49|17080.49|0
1632819570000|2021-09-28 08:59:30|17082.82|17082.82|17083.32|17083.32|17083.32|17083.32|17082.82|17082.82|0
1632819610000|2021-09-28 09:00:10|17082.5|17082.5|17083.93|17083.93|17083.93|17083.93|17082.5|17082.5|0
1632819620000|2021-09-28 09:00:20|17084.14|17084.14|17087.52|17087.52|17087.52|17087.52|17084.14|17084.14|0
1632819630000|2021-09-28 09:00:30|17087.03|17087.03|17086.35|17086.35|17087.5|17087.5|17086.35|17086.35|0
1632819640000|2021-09-28 09:00:40|17085.54|17085.54|17085.54|17085.54|17085.54|17085.54|17085.54|17085.54|0
1632819680000|2021-09-28 09:01:20|17084.62|17084.62|17084.62|17084.62|17084.62|17084.62|17084.62|17084.62|0
1632819700000|2021-09-28 09:01:40|17083.71|17083.71|17083.71|17083.71|17083.71|17083.71|17083.71|17083.71|0
1632819710000|2021-09-28 09:01:50|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|0
1632819720000|2021-09-28 09:02:00|17081.98|17081.98|17080.11|17080.11|17081.98|17081.98|17080.11|17080.11|0
1632819740000|2021-09-28 09:02:20|17079.49|17079.49|17079.49|17079.49|17079.49|17079.49|17079.49|17079.49|0
1632819750000|2021-09-28 09:02:30|17078.88|17078.88|17078.06|17078.06|17078.88|17078.88|17078.06|17078.06|0
1632819760000|2021-09-28 09:02:40|17078.88|17078.88|17075.39|17075.39|17078.88|17078.88|17075.39|17075.39|0
1632819770000|2021-09-28 09:02:50|17072.13|17072.13|17073.22|17073.22|17073.22|17073.22|17071.63|17071.63|0
1632819780000|2021-09-28 09:03:00|17074.85|17074.85|17073.44|17073.44|17074.85|17074.85|17073.44|17073.44|0
1632819800000|2021-09-28 09:03:20|17074.35|17074.35|17072.68|17072.68|17074.35|17074.35|17072.68|17072.68|0
1632819810000|2021-09-28 09:03:30|17073.5|17073.5|17073.5|17073.5|17073.5|17073.5|17073.5|17073.5|0
1632819840000|2021-09-28 09:04:00|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|17074.62|0
1632819880000|2021-09-28 09:04:40|17075.43|17075.43|17076.35|17076.35|17076.35|17076.35|17075.43|17075.43|0
1632819920000|2021-09-28 09:05:20|17073.8|17073.8|17073.8|17073.8|17073.8|17073.8|17073.8|17073.8|0
1632819930000|2021-09-28 09:05:30|17072.98|17072.98|17068.16|17068.16|17072.98|17072.98|17068.16|17068.16|0
1632819950000|2021-09-28 09:05:50|17067.22|17067.22|17059.05|17059.05|17067.22|17067.22|17059.05|17059.05|0
1632819960000|2021-09-28 09:06:00|17059.61|17059.61|17057.42|17057.42|17059.61|17059.61|17057.42|17057.42|0
1632819980000|2021-09-28 09:06:20|17054.56|17054.56|17054|17054|17054.56|17054.56|17054|17054|0
1632819990000|2021-09-28 09:06:30|17055.11|17055.11|17059.81|17059.81|17059.81|17059.81|17055.11|17055.11|0
1632820000000|2021-09-28 09:06:40|17060.93|17060.93|17060.93|17060.93|17060.93|17060.93|17060.93|17060.93|0
1632820010000|2021-09-28 09:06:50|17061.4|17061.4|17061.4|17061.4|17061.4|17061.4|17061.4|17061.4|0
1632820020000|2021-09-28 09:07:00|17056.27|17056.27|17049.84|17049.84|17056.27|17056.27|17049.64|17049.64|0
1632820040000|2021-09-28 09:07:20|17050.76|17050.76|17050.76|17050.76|17050.76|17050.76|17050.76|17050.76|0
1632820080000|2021-09-28 09:08:00|17052.19|17052.19|17052.19|17052.19|17052.19|17052.19|17052.19|17052.19|0
1632820110000|2021-09-28 09:08:30|17052.64|17052.64|17052.64|17052.64|17052.64|17052.64|17052.64|17052.64|0
1632820140000|2021-09-28 09:09:00|17051|17051|17048.14|17048.14|17051|17051|17048.14|17048.14|0
1632820150000|2021-09-28 09:09:10|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|0
1632820160000|2021-09-28 09:09:20|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|17045.31|0
1632820170000|2021-09-28 09:09:30|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|17046.73|0
1632820200000|2021-09-28 09:10:00|17045.09|17045.09|17044.09|17044.09|17045.09|17045.09|17044.09|17044.09|0
1632820260000|2021-09-28 09:11:00|17045.52|17045.52|17047.93|17047.93|17047.93|17047.93|17045.52|17045.52|0
1632820280000|2021-09-28 09:11:20|17047.12|17047.12|17046.2|17046.2|17047.12|17047.12|17046.2|17046.2|0
1632820290000|2021-09-28 09:11:30|17043.75|17043.75|17042.84|17042.84|17043.75|17043.75|17042.84|17042.84|0
1632820300000|2021-09-28 09:11:40|17042.62|17042.62|17042.62|17042.62|17042.62|17042.62|17042.62|17042.62|0
1632820320000|2021-09-28 09:12:00|17044.05|17044.05|17047.07|17047.07|17047.07|17047.07|17044.05|17044.05|0
1632820330000|2021-09-28 09:12:10|17044.74|17044.74|17040.44|17040.44|17044.74|17044.74|17039.94|17039.94|0
1632820340000|2021-09-28 09:12:20|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|17039.52|0
1632820350000|2021-09-28 09:12:30|17041.35|17041.35|17042.26|17042.26|17042.26|17042.26|17041.35|17041.35|0
1632820360000|2021-09-28 09:12:40|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|17042.82|0
1632820380000|2021-09-28 09:13:00|17043.64|17043.64|17043.64|17043.64|17043.64|17043.64|17043.64|17043.64|0
1632820400000|2021-09-28 09:13:20|17043.41|17043.41|17043.41|17043.41|17043.41|17043.41|17043.41|17043.41|0
1632820410000|2021-09-28 09:13:30|17042.94|17042.94|17041.51|17041.51|17042.94|17042.94|17041.51|17041.51|0
1632820440000|2021-09-28 09:14:00|17040.6|17040.6|17035.76|17035.76|17040.6|17040.6|17035.76|17035.76|0
1632820470000|2021-09-28 09:14:30|17035.54|17035.54|17029.66|17029.66|17035.54|17035.54|17029.66|17029.66|0
1632820490000|2021-09-28 09:14:50|17029.88|17029.88|17029.88|17029.88|17029.88|17029.88|17029.88|17029.88|0
1632820500000|2021-09-28 09:15:00|17030.1|17030.1|17028.88|17028.88|17030.1|17030.1|17028.88|17028.88|0
1632820510000|2021-09-28 09:15:10|17029.7|17029.7|17029.7|17029.7|17029.7|17029.7|17029.7|17029.7|0
1632820520000|2021-09-28 09:15:20|17030.37|17030.37|17030.84|17030.84|17030.84|17030.84|17030.37|17030.37|0
1632820550000|2021-09-28 09:15:50|17031.06|17031.06|17031.06|17031.06|17031.06|17031.06|17031.06|17031.06|0
1632820600000|2021-09-28 09:16:40|17032.49|17032.49|17032.49|17032.49|17032.49|17032.49|17032.49|17032.49|0
1632820620000|2021-09-28 09:17:00|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|17033.41|0
1632820630000|2021-09-28 09:17:10|17032.49|17032.49|17032.49|17032.49|17032.49|17032.49|17032.49|17032.49|0
1632820640000|2021-09-28 09:17:20|17031.94|17031.94|17027.58|17027.58|17031.94|17031.94|17027.58|17027.58|0
1632820650000|2021-09-28 09:17:30|17026.15|17026.15|17024.07|17024.07|17026.62|17026.62|17024.07|17024.07|0
1632820660000|2021-09-28 09:17:40|17023.52|17023.52|17021.07|17021.07|17023.52|17023.52|17021.07|17021.07|0
1632820670000|2021-09-28 09:17:50|17021.94|17021.94|17023.48|17023.48|17023.48|17023.48|17021.03|17021.03|0
1632820680000|2021-09-28 09:18:00|17022.49|17022.49|17021.67|17021.67|17022.49|17022.49|17021.67|17021.67|0
1632820700000|2021-09-28 09:18:20|17021.11|17021.11|17021.11|17021.11|17021.11|17021.11|17021.11|17021.11|0
1632820710000|2021-09-28 09:18:30|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|0
1632820720000|2021-09-28 09:18:40|17019.35|17019.35|17021.68|17021.68|17021.68|17021.68|17019.35|17019.35|0
1632820760000|2021-09-28 09:19:20|17020.05|17020.05|17019.23|17019.23|17020.05|17020.05|17019.23|17019.23|0
1632820770000|2021-09-28 09:19:30|17018.32|17018.32|17016.73|17016.73|17018.32|17018.32|17016.17|17016.17|0
1632820780000|2021-09-28 09:19:40|17017.29|17017.29|17017.29|17017.29|17017.29|17017.29|17017.29|17017.29|0
1632820790000|2021-09-28 09:19:50|17015.46|17015.46|17015.46|17015.46|17015.46|17015.46|17015.46|17015.46|0
1632820800000|2021-09-28 09:20:00|17016.28|17016.28|17016.28|17016.28|17016.28|17016.28|17016.28|17016.28|0
1632820840000|2021-09-28 09:20:40|17014.64|17014.64|17016.89|17016.89|17016.89|17016.89|17013.21|17013.21|0
1632820860000|2021-09-28 09:21:00|17016.08|17016.08|17016.08|17016.08|17016.08|17016.08|17016.08|17016.08|0
1632820870000|2021-09-28 09:21:10|17018.94|17018.94|17018.94|17018.94|17018.94|17018.94|17018.94|17018.94|0
1632820880000|2021-09-28 09:21:20|17017.51|17017.51|17017.51|17017.51|17017.51|17017.51|17017.51|17017.51|0
1632820890000|2021-09-28 09:21:30|17019.14|17019.14|17018.33|17018.33|17019.14|17019.14|17018.33|17018.33|0
1632820920000|2021-09-28 09:22:00|17014.15|17014.15|17015.07|17015.07|17015.07|17015.07|17014.15|17014.15|0
1632820990000|2021-09-28 09:23:10|17014.25|17014.25|17014.25|17014.25|17014.25|17014.25|17014.25|17014.25|0
1632821010000|2021-09-28 09:23:30|17013.69|17013.69|17013.69|17013.69|17013.69|17013.69|17013.69|17013.69|0
1632821020000|2021-09-28 09:23:40|17011.84|17011.84|16999.84|16999.84|17011.84|17011.84|16999.84|16999.84|0
1632821030000|2021-09-28 09:23:50|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|16999.62|0
1632821040000|2021-09-28 09:24:00|16998.8|16998.8|16999.27|16999.27|16999.27|16999.27|16998.8|16998.8|0
1632821070000|2021-09-28 09:24:30|16998.46|16998.46|16999.62|16999.62|16999.62|16999.62|16997.99|16997.99|0
1632821080000|2021-09-28 09:24:40|16998.8|16998.8|16998.8|16998.8|16999.27|16999.27|16998.8|16998.8|0
1632821090000|2021-09-28 09:24:50|16999.72|16999.72|16999.72|16999.72|16999.72|16999.72|16999.72|16999.72|0
1632821100000|2021-09-28 09:25:00|16998.8|16998.8|16998.8|16998.8|16998.8|16998.8|16998.8|16998.8|0
1632821110000|2021-09-28 09:25:10|16999.72|16999.72|16997.73|16997.73|16999.72|16999.72|16997.73|16997.73|0
1632821150000|2021-09-28 09:25:50|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|0
1632821160000|2021-09-28 09:26:00|16996.91|16996.91|16990.78|16990.78|16996.91|16996.91|16990.78|16990.78|0
1632821190000|2021-09-28 09:26:30|16986.63|16986.63|16987.23|16987.23|16987.23|16987.23|16986.29|16986.29|0
1632821210000|2021-09-28 09:26:50|16986.29|16986.29|16987.23|16987.23|16987.23|16987.23|16986.29|16986.29|0
1632821220000|2021-09-28 09:27:00|16985.4|16985.4|16985.4|16985.4|16985.4|16985.4|16985.4|16985.4|0
1632821230000|2021-09-28 09:27:10|16983.73|16983.73|16985.56|16985.56|16985.56|16985.56|16983.73|16983.73|0
1632821250000|2021-09-28 09:27:30|16986.37|16986.37|16986.67|16986.67|16986.67|16986.67|16985.56|16985.56|0
1632821260000|2021-09-28 09:27:40|16988.3|16988.3|16988.3|16988.3|16988.3|16988.3|16988.3|16988.3|0
1632821280000|2021-09-28 09:28:00|16989.22|16989.22|16990.48|16990.48|16990.48|16990.48|16989.22|16989.22|0
1632821290000|2021-09-28 09:28:10|16990.7|16990.7|16990.7|16990.7|16990.7|16990.7|16990.7|16990.7|0
1632821320000|2021-09-28 09:28:40|16989.89|16989.89|16990.7|16990.7|16990.7|16990.7|16989.89|16989.89|0
1632821340000|2021-09-28 09:29:00|16989.59|16989.59|16989.59|16989.59|16989.59|16989.59|16989.59|16989.59|0
1632821360000|2021-09-28 09:29:20|16993.15|16993.15|16993.15|16993.15|16993.15|16993.15|16993.15|16993.15|0
1632821380000|2021-09-28 09:29:40|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|16993.82|0
1632821400000|2021-09-28 09:30:00|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|0
1632821410000|2021-09-28 09:30:10|16994.95|16994.95|16994.95|16994.95|16994.95|16994.95|16994.95|16994.95|0
1632821420000|2021-09-28 09:30:20|16993.13|16993.13|16993.13|16993.13|16993.13|16993.13|16993.13|16993.13|0
1632821480000|2021-09-28 09:31:20|16993.6|16993.6|16993.6|16993.6|16993.6|16993.6|16993.6|16993.6|0
1632821490000|2021-09-28 09:31:30|16992.78|16992.78|16992.78|16992.78|16992.78|16992.78|16992.78|16992.78|0
1632821510000|2021-09-28 09:31:50|16994.21|16994.21|16989.93|16989.93|16994.21|16994.21|16989.93|16989.93|0
1632821520000|2021-09-28 09:32:00|16988.56|16988.56|16981|16981|16988.56|16988.56|16981|16981|0
1632821530000|2021-09-28 09:32:10|16982.49|16982.49|16982.49|16982.49|16982.49|16982.49|16982.49|16982.49|0
1632821540000|2021-09-28 09:32:20|16982.98|16982.98|16982.55|16982.55|16982.98|16982.98|16981.99|16981.99|0
1632821550000|2021-09-28 09:32:30|16988.19|16988.19|16991.66|16991.66|16991.66|16991.66|16988.19|16988.19|0
1632821560000|2021-09-28 09:32:40|16992.48|16992.48|16993.92|16993.92|16993.92|16993.92|16992.48|16992.48|0
1632821580000|2021-09-28 09:33:00|16992.48|16992.48|16992.48|16992.48|16992.48|16992.48|16992.48|16992.48|0
1632821600000|2021-09-28 09:33:20|16990.99|16990.99|16990.99|16990.99|16991.24|16991.24|16990.99|16990.99|0
1632821620000|2021-09-28 09:33:40|16989.76|16989.76|16990.23|16990.23|16990.23|16990.23|16989.76|16989.76|0
1632821630000|2021-09-28 09:33:50|16991.05|16991.05|16989.42|16989.42|16991.05|16991.05|16989.42|16989.42|0
1632821650000|2021-09-28 09:34:10|16988.6|16988.6|16988.11|16988.11|16988.6|16988.6|16987.61|16987.61|0
1632821670000|2021-09-28 09:34:30|16988.72|16988.72|16988.72|16988.72|16988.72|16988.72|16988.72|16988.72|0
1632821680000|2021-09-28 09:34:40|16985.17|16985.17|16985.17|16985.17|16985.17|16985.17|16985.17|16985.17|0
1632821690000|2021-09-28 09:34:50|16982.47|16982.47|16981.8|16981.8|16982.47|16982.47|16981.8|16981.8|0
1632821700000|2021-09-28 09:35:00|16980.98|16980.98|16982.12|16982.12|16982.12|16982.12|16980.98|16980.98|0
1632821730000|2021-09-28 09:35:30|16981.2|16981.2|16981.2|16981.2|16981.2|16981.2|16981.2|16981.2|0
1632821760000|2021-09-28 09:36:00|16980.26|16980.26|16981.18|16981.18|16981.18|16981.18|16980.26|16980.26|0
1632821770000|2021-09-28 09:36:10|16980.36|16980.36|16979.45|16979.45|16980.36|16980.36|16979.45|16979.45|0
1632821790000|2021-09-28 09:36:30|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|16977.96|0
1632821800000|2021-09-28 09:36:40|16976.52|16976.52|16975.09|16975.09|16976.52|16976.52|16975.09|16975.09|0
1632821810000|2021-09-28 09:36:50|16975.31|16975.31|16974.4|16974.4|16975.31|16975.31|16974.4|16974.4|0
1632821820000|2021-09-28 09:37:00|16973.17|16973.17|16972.95|16972.95|16973.17|16973.17|16972.95|16972.95|0
1632821860000|2021-09-28 09:37:40|16972.72|16972.72|16973.19|16973.19|16973.19|16973.19|16972.72|16972.72|0
1632821870000|2021-09-28 09:37:50|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|0
1632821880000|2021-09-28 09:38:00|16974.33|16974.33|16974.33|16974.33|16974.33|16974.33|16974.33|16974.33|0
1632821890000|2021-09-28 09:38:10|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|0
1632821910000|2021-09-28 09:38:30|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|0
1632821920000|2021-09-28 09:38:40|16970.49|16970.49|16962.37|16962.37|16970.96|16970.96|16961.55|16961.55|0
1632821940000|2021-09-28 09:39:00|16961.55|16961.55|16961.55|16961.55|16961.55|16961.55|16961.55|16961.55|0
1632821950000|2021-09-28 09:39:10|16960.39|16960.39|16954.67|16954.67|16960.39|16960.39|16954.67|16954.67|0
1632821960000|2021-09-28 09:39:20|16954.2|16954.2|16945.12|16945.12|16954.2|16954.2|16945.12|16945.12|0
1632821970000|2021-09-28 09:39:30|16944.62|16944.62|16944.62|16944.62|16944.62|16944.62|16944.62|16944.62|0
1632821980000|2021-09-28 09:39:40|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|16942.59|16942.59|0
1632821990000|2021-09-28 09:39:50|16941.87|16941.87|16937.64|16937.64|16941.87|16941.87|16937.64|16937.64|0
1632822010000|2021-09-28 09:40:10|16936.73|16936.73|16934.09|16934.09|16936.73|16936.73|16934.09|16934.09|0
1632822020000|2021-09-28 09:40:20|16932.42|16932.42|16931.51|16931.51|16932.42|16932.42|16931.51|16931.51|0
1632822030000|2021-09-28 09:40:30|16932.42|16932.42|16933.86|16933.86|16933.86|16933.86|16932.42|16932.42|0
1632822050000|2021-09-28 09:40:50|16935.79|16935.79|16941.64|16941.64|16941.64|16941.64|16935.79|16935.79|0
1632822060000|2021-09-28 09:41:00|16942.19|16942.19|16944.02|16944.02|16944.02|16944.02|16942.19|16942.19|0
1632822070000|2021-09-28 09:41:10|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|0
1632822100000|2021-09-28 09:41:40|16945.75|16945.75|16944.93|16944.93|16945.75|16945.75|16944.93|16944.93|0
1632822120000|2021-09-28 09:42:00|16945.93|16945.93|16946.34|16946.34|16946.34|16946.34|16945.93|16945.93|0
1632822140000|2021-09-28 09:42:20|16947.77|16947.77|16947.77|16947.77|16947.77|16947.77|16947.77|16947.77|0
1632822160000|2021-09-28 09:42:40|16948.59|16948.59|16948.59|16948.59|16948.59|16948.59|16948.59|16948.59|0
1632822180000|2021-09-28 09:43:00|16947.77|16947.77|16948.33|16948.33|16948.33|16948.33|16947.77|16947.77|0
1632822190000|2021-09-28 09:43:10|16947.77|16947.77|16946.35|16946.35|16949.65|16949.65|16946.35|16946.35|0
1632822210000|2021-09-28 09:43:30|16947.27|16947.27|16947|16947|16948.43|16948.43|16947|16947|0
1632822220000|2021-09-28 09:43:40|16948.17|16948.17|16948.17|16948.17|16948.17|16948.17|16948.17|16948.17|0
1632822230000|2021-09-28 09:43:50|16947|16947|16947|16947|16947|16947|16947|16947|0
1632822290000|2021-09-28 09:44:50|16945.89|16945.89|16932.33|16932.33|16945.89|16945.89|16932.33|16932.33|0
1632822300000|2021-09-28 09:45:00|16933.77|16933.77|16933.87|16933.87|16933.87|16933.87|16932.28|16932.28|0
1632822310000|2021-09-28 09:45:10|16933.32|16933.32|16933.32|16933.32|16933.32|16933.32|16933.32|16933.32|0
1632822320000|2021-09-28 09:45:20|16933.87|16933.87|16932.96|16932.96|16933.87|16933.87|16932.96|16932.96|0
1632822340000|2021-09-28 09:45:40|16932.05|16932.05|16931.23|16931.23|16932.05|16932.05|16931.23|16931.23|0
1632822360000|2021-09-28 09:46:00|16931.02|16931.02|16927.24|16927.24|16931.02|16931.02|16927.24|16927.24|0
1632822390000|2021-09-28 09:46:30|16926.77|16926.77|16925.86|16925.86|16926.77|16926.77|16925.86|16925.86|0
1632822400000|2021-09-28 09:46:40|16924.95|16924.95|16923.28|16923.28|16924.95|16924.95|16923.28|16923.28|0
1632822420000|2021-09-28 09:47:00|16922.83|16922.83|16924.43|16924.43|16924.43|16924.43|16922.61|16922.61|0
1632822430000|2021-09-28 09:47:10|16925.55|16925.55|16926.36|16926.36|16926.36|16926.36|16925.55|16925.55|0
1632822460000|2021-09-28 09:47:40|16926.59|16926.59|16926.59|16926.59|16926.59|16926.59|16926.59|16926.59|0
1632822480000|2021-09-28 09:48:00|16925.67|16925.67|16920.93|16920.93|16925.67|16925.67|16920.93|16920.93|0
1632822490000|2021-09-28 09:48:10|16920.11|16920.11|16920.11|16920.11|16920.11|16920.11|16920.11|16920.11|0
1632822500000|2021-09-28 09:48:20|16921.55|16921.55|16924.12|16924.12|16924.12|16924.12|16921.55|16921.55|0
1632822510000|2021-09-28 09:48:30|16925.06|16925.06|16926.5|16926.5|16926.5|16926.5|16925.06|16925.06|0
1632822520000|2021-09-28 09:48:40|16928.13|16928.13|16925.88|16925.88|16928.13|16928.13|16925.88|16925.88|0
1632822540000|2021-09-28 09:49:00|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|0
1632822560000|2021-09-28 09:49:20|16926.31|16926.31|16927.31|16927.31|16927.31|16927.31|16926.31|16926.31|0
1632822570000|2021-09-28 09:49:30|16928.13|16928.13|16936.71|16936.71|16936.71|16936.71|16928.13|16928.13|0
1632822580000|2021-09-28 09:49:40|16937.52|16937.52|16940.17|16940.17|16940.17|16940.17|16937.52|16937.52|0
1632822590000|2021-09-28 09:49:50|16941.33|16941.33|16943.68|16943.68|16943.68|16943.68|16941.33|16941.33|0
1632822600000|2021-09-28 09:50:00|16945.12|16945.12|16946.23|16946.23|16946.23|16946.23|16945.12|16945.12|0
1632822620000|2021-09-28 09:50:20|16945.29|16945.29|16945.88|16945.88|16946.7|16946.7|16945.29|16945.29|0
1632822640000|2021-09-28 09:50:40|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|0
1632822650000|2021-09-28 09:50:50|16944.5|16944.5|16943.68|16943.68|16944.5|16944.5|16943.68|16943.68|0
1632822670000|2021-09-28 09:51:10|16944.62|16944.62|16946.04|16946.04|16946.04|16946.04|16944.62|16944.62|0
1632822680000|2021-09-28 09:51:20|16944.31|16944.31|16941.95|16941.95|16944.31|16944.31|16941.14|16941.14|0
1632822690000|2021-09-28 09:51:30|16941.14|16941.14|16945.34|16945.34|16945.34|16945.34|16941.14|16941.14|0
1632822700000|2021-09-28 09:51:40|16946.34|16946.34|16952.25|16952.25|16952.25|16952.25|16946.34|16946.34|0
1632822720000|2021-09-28 09:52:00|16952.8|16952.8|16951.37|16951.37|16952.8|16952.8|16951.37|16951.37|0
1632822730000|2021-09-28 09:52:10|16952.19|16952.19|16952.19|16952.19|16952.19|16952.19|16952.19|16952.19|0
1632822740000|2021-09-28 09:52:20|16952.68|16952.68|16952.68|16952.68|16952.68|16952.68|16952.68|16952.68|0
1632822760000|2021-09-28 09:52:40|16951.87|16951.87|16946.25|16946.25|16951.87|16951.87|16946.25|16946.25|0
1632822770000|2021-09-28 09:52:50|16945.14|16945.14|16945.14|16945.14|16945.14|16945.14|16945.14|16945.14|0
1632822780000|2021-09-28 09:53:00|16944.69|16944.69|16937.09|16937.09|16944.69|16944.69|16937.09|16937.09|0
1632822800000|2021-09-28 09:53:20|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|0
1632822810000|2021-09-28 09:53:30|16939.08|16939.08|16940.84|16940.84|16940.84|16940.84|16939.08|16939.08|0
1632822840000|2021-09-28 09:54:00|16941.4|16941.4|16948.8|16948.8|16948.8|16948.8|16941.4|16941.4|0
1632822850000|2021-09-28 09:54:10|16947.89|16947.89|16947.89|16947.89|16947.89|16947.89|16947.89|16947.89|0
1632822870000|2021-09-28 09:54:30|16948.88|16948.88|16950.71|16950.71|16950.71|16950.71|16948.88|16948.88|0
1632822880000|2021-09-28 09:54:40|16949.08|16949.08|16947.64|16947.64|16949.08|16949.08|16947.64|16947.64|0
1632822890000|2021-09-28 09:54:50|16946.83|16946.83|16946.83|16946.83|16946.83|16946.83|16946.83|16946.83|0
1632822900000|2021-09-28 09:55:00|16946.27|16946.27|16942.51|16942.51|16946.27|16946.27|16942.51|16942.51|0
1632822920000|2021-09-28 09:55:20|16943.45|16943.45|16943.45|16943.45|16943.92|16943.92|16943.45|16943.45|0
1632822930000|2021-09-28 09:55:30|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|0
1632822940000|2021-09-28 09:55:40|16941.72|16941.72|16941.72|16941.72|16941.72|16941.72|16941.72|16941.72|0
1632822950000|2021-09-28 09:55:50|16941.25|16941.25|16938.53|16938.53|16941.25|16941.25|16938.53|16938.53|0
1632822960000|2021-09-28 09:56:00|16939.97|16939.97|16939.05|16939.05|16939.97|16939.97|16939.05|16939.05|0
1632823000000|2021-09-28 09:56:40|16938.24|16938.24|16938.24|16938.24|16938.24|16938.24|16938.24|16938.24|0
1632823040000|2021-09-28 09:57:20|16936.82|16936.82|16935.39|16935.39|16936.82|16936.82|16935.39|16935.39|0
1632823050000|2021-09-28 09:57:30|16933.72|16933.72|16940.51|16940.51|16940.51|16940.51|16933.72|16933.72|0
1632823080000|2021-09-28 09:58:00|16941.32|16941.32|16939.07|16939.07|16941.32|16941.32|16939.07|16939.07|0
1632823100000|2021-09-28 09:58:20|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|16940.01|0
1632823130000|2021-09-28 09:58:50|16937.15|16937.15|16933.19|16933.19|16937.15|16937.15|16933.19|16933.19|0
1632823150000|2021-09-28 09:59:10|16932.37|16932.37|16932.28|16932.28|16933.19|16933.19|16932.28|16932.28|0
1632823160000|2021-09-28 09:59:20|16931.28|16931.28|16931.28|16931.28|16931.28|16931.28|16930.47|16930.47|0
1632823170000|2021-09-28 09:59:30|16929.61|16929.61|16932.16|16932.16|16932.16|16932.16|16929.61|16929.61|0
1632823180000|2021-09-28 09:59:40|16934.06|16934.06|16935.53|16935.53|16935.53|16935.53|16934.06|16934.06|0
1632823200000|2021-09-28 10:00:00|16936.47|16936.47|16939.25|16939.25|16939.25|16939.25|16936.47|16936.47|0
1632823230000|2021-09-28 10:00:30|16940.69|16940.69|16942.51|16942.51|16942.51|16942.51|16940.69|16940.69|0
1632823260000|2021-09-28 10:01:00|16941.6|16941.6|16940.13|16940.13|16941.6|16941.6|16940.13|16940.13|0
1632823270000|2021-09-28 10:01:10|16939.31|16939.31|16937.88|16937.88|16939.31|16939.31|16937.88|16937.88|0
1632823280000|2021-09-28 10:01:20|16938.35|16938.35|16938.35|16938.35|16938.35|16938.35|16938.35|16938.35|0
1632823290000|2021-09-28 10:01:30|16939.29|16939.29|16939.29|16939.29|16939.29|16939.29|16939.29|16939.29|0
1632823300000|2021-09-28 10:01:40|16938.82|16938.82|16938.82|16938.82|16938.82|16938.82|16938.82|16938.82|0
1632823310000|2021-09-28 10:01:50|16939.76|16939.76|16938.35|16938.35|16939.76|16939.76|16938.35|16938.35|0
1632823320000|2021-09-28 10:02:00|16937.53|16937.53|16934.81|16934.81|16938.47|16938.47|16934.81|16934.81|0
1632823350000|2021-09-28 10:02:30|16933.37|16933.37|16934.31|16934.31|16934.31|16934.31|16933.37|16933.37|0
1632823360000|2021-09-28 10:02:40|16933.37|16933.37|16930.65|16930.65|16933.37|16933.37|16930.65|16930.65|0
1632823370000|2021-09-28 10:02:50|16929.84|16929.84|16927.1|16927.1|16929.84|16929.84|16927.1|16927.1|0
1632823390000|2021-09-28 10:03:10|16927.91|16927.91|16928.83|16928.83|16928.83|16928.83|16927.91|16927.91|0
1632823400000|2021-09-28 10:03:20|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|0
1632823410000|2021-09-28 10:03:30|16930.56|16930.56|16930.56|16930.56|16930.56|16930.56|16930.56|16930.56|0
1632823430000|2021-09-28 10:03:50|16931.03|16931.03|16931.97|16931.97|16931.97|16931.97|16931.03|16931.03|0
1632823460000|2021-09-28 10:04:20|16932.44|16932.44|16932.44|16932.44|16932.44|16932.44|16932.44|16932.44|0
1632823480000|2021-09-28 10:04:40|16931.97|16931.97|16931.97|16931.97|16931.97|16931.97|16931.97|16931.97|0
1632823530000|2021-09-28 10:05:30|16931.15|16931.15|16931.15|16931.15|16931.15|16931.15|16931.15|16931.15|0
1632823540000|2021-09-28 10:05:40|16930.21|16930.21|16930.21|16930.21|16930.21|16930.21|16930.21|16930.21|0
1632823550000|2021-09-28 10:05:50|16927.42|16927.42|16927.98|16927.98|16927.98|16927.98|16927.42|16927.42|0
1632823560000|2021-09-28 10:06:00|16926.15|16926.15|16924.72|16924.72|16927.09|16927.09|16924.72|16924.72|0
1632823570000|2021-09-28 10:06:10|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|16926.15|0
1632823580000|2021-09-28 10:06:20|16927.07|16927.07|16927.07|16927.07|16927.07|16927.07|16927.07|16927.07|0
1632823590000|2021-09-28 10:06:30|16923.8|16923.8|16925.43|16925.43|16925.43|16925.43|16923.8|16923.8|0
1632823600000|2021-09-28 10:06:40|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|0
1632823660000|2021-09-28 10:07:40|16930.08|16930.08|16930.49|16930.49|16930.49|16930.49|16930.08|16930.08|0
1632823670000|2021-09-28 10:07:50|16930.71|16930.71|16932.44|16932.44|16932.44|16932.44|16930.71|16930.71|0
1632823680000|2021-09-28 10:08:00|16931.88|16931.88|16929.32|16929.32|16931.88|16931.88|16929.32|16929.32|0
1632823710000|2021-09-28 10:08:30|16930.73|16930.73|16930.73|16930.73|16930.73|16930.73|16930.73|16930.73|0
1632823720000|2021-09-28 10:08:40|16931.54|16931.54|16931.54|16931.54|16931.54|16931.54|16931.54|16931.54|0
1632823730000|2021-09-28 10:08:50|16932.66|16932.66|16932.66|16932.66|16932.66|16932.66|16932.66|16932.66|0
1632823760000|2021-09-28 10:09:20|16933.48|16933.48|16935.3|16935.3|16935.3|16935.3|16933.48|16933.48|0
1632823780000|2021-09-28 10:09:40|16934.83|16934.83|16935.39|16935.39|16935.39|16935.39|16934.83|16934.83|0
1632823800000|2021-09-28 10:10:00|16934.57|16934.57|16931.98|16931.98|16934.57|16934.57|16931.5|16931.5|0
1632823810000|2021-09-28 10:10:10|16931.88|16931.88|16928.72|16928.72|16931.88|16931.88|16928.72|16928.72|0
1632823830000|2021-09-28 10:10:30|16927.55|16927.55|16926.39|16926.39|16927.55|16927.55|16926.39|16926.39|0
1632823840000|2021-09-28 10:10:40|16927.2|16927.2|16927.2|16927.2|16927.2|16927.2|16927.2|16927.2|0
1632823860000|2021-09-28 10:11:00|16927.7|16927.7|16927.7|16927.7|16927.7|16927.7|16927.7|16927.7|0
1632823870000|2021-09-28 10:11:10|16928.17|16928.17|16927.7|16927.7|16928.17|16928.17|16927.7|16927.7|0
1632823900000|2021-09-28 10:11:40|16926.27|16926.27|16925.79|16925.79|16926.27|16926.27|16925.79|16925.79|0
1632823910000|2021-09-28 10:11:50|16925.24|16925.24|16925.24|16925.24|16925.24|16925.24|16925.24|16925.24|0
1632823920000|2021-09-28 10:12:00|16923.01|16923.01|16920.56|16920.56|16923.01|16923.01|16920.56|16920.56|0
1632823930000|2021-09-28 10:12:10|16921.03|16921.03|16921.03|16921.03|16921.03|16921.03|16921.03|16921.03|0
1632823940000|2021-09-28 10:12:20|16919.2|16919.2|16916.95|16916.95|16919.2|16919.2|16916.95|16916.95|0
1632823950000|2021-09-28 10:12:30|16916.14|16916.14|16915.54|16915.54|16916.14|16916.14|16915.32|16915.32|0
1632823960000|2021-09-28 10:12:40|16913.72|16913.72|16912.43|16912.43|16913.72|16913.72|16912.43|16912.43|0
1632823970000|2021-09-28 10:12:50|16911.51|16911.51|16909.29|16909.29|16911.51|16911.51|16909.29|16909.29|0
1632823990000|2021-09-28 10:13:10|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|0
1632824020000|2021-09-28 10:13:40|16905.87|16905.87|16904.75|16904.75|16905.87|16905.87|16904.75|16904.75|0
1632824030000|2021-09-28 10:13:50|16905.57|16905.57|16906.39|16906.39|16906.39|16906.39|16905.57|16905.57|0
1632824040000|2021-09-28 10:14:00|16907.21|16907.21|16906.27|16906.27|16907.21|16907.21|16906.27|16906.27|0
1632824070000|2021-09-28 10:14:30|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|16906.76|0
1632824110000|2021-09-28 10:15:10|16903.21|16903.21|16903.21|16903.21|16903.21|16903.21|16903.21|16903.21|0
1632824130000|2021-09-28 10:15:30|16902.59|16902.59|16901.65|16901.65|16902.59|16902.59|16901.65|16901.65|0
1632824140000|2021-09-28 10:15:40|16896.85|16896.85|16892.59|16892.59|16896.85|16896.85|16892.59|16892.59|0
1632824150000|2021-09-28 10:15:50|16893.06|16893.06|16890.56|16890.56|16893.06|16893.06|16890.56|16890.56|0
1632824160000|2021-09-28 10:16:00|16888.93|16888.93|16892.69|16892.69|16892.69|16892.69|16888.93|16888.93|0
1632824170000|2021-09-28 10:16:10|16893.5|16893.5|16894|16894|16894|16894|16893.5|16893.5|0
1632824180000|2021-09-28 10:16:20|16894.56|16894.56|16896.62|16896.62|16896.62|16896.62|16894.56|16894.56|0
1632824210000|2021-09-28 10:16:50|16896.52|16896.52|16896.52|16896.52|16896.52|16896.52|16896.52|16896.52|0
1632824220000|2021-09-28 10:17:00|16894.89|16894.89|16894.07|16894.07|16894.89|16894.89|16894.07|16894.07|0
1632824230000|2021-09-28 10:17:10|16893.16|16893.16|16893.16|16893.16|16893.16|16893.16|16893.16|16893.16|0
1632824240000|2021-09-28 10:17:20|16893.36|16893.36|16894.18|16894.18|16894.18|16894.18|16893.36|16893.36|0
1632824250000|2021-09-28 10:17:30|16894.73|16894.73|16894.73|16894.73|16894.73|16894.73|16894.73|16894.73|0
1632824280000|2021-09-28 10:18:00|16895.74|16895.74|16895.74|16895.74|16895.74|16895.74|16895.74|16895.74|0
1632824290000|2021-09-28 10:18:10|16895.27|16895.27|16895.27|16895.27|16895.27|16895.27|16895.27|16895.27|0
1632824330000|2021-09-28 10:18:50|16894.86|16894.86|16894.86|16894.86|16894.86|16894.86|16894.86|16894.86|0
1632824340000|2021-09-28 10:19:00|16895.8|16895.8|16895.8|16895.8|16895.8|16895.8|16895.8|16895.8|0
1632824380000|2021-09-28 10:19:40|16895.33|16895.33|16895.33|16895.33|16895.33|16895.33|16895.33|16895.33|0
1632824430000|2021-09-28 10:20:30|16894.52|16894.52|16893.7|16893.7|16894.52|16894.52|16892.07|16892.07|0
1632824440000|2021-09-28 10:20:40|16892.03|16892.03|16891.47|16891.47|16892.03|16892.03|16891.47|16891.47|0
1632824460000|2021-09-28 10:21:00|16893.1|16893.1|16892.51|16892.51|16893.92|16893.92|16892.51|16892.51|0
1632824470000|2021-09-28 10:21:10|16892.04|16892.04|16894.18|16894.18|16894.18|16894.18|16892.04|16892.04|0
1632824510000|2021-09-28 10:21:50|16893.24|16893.24|16892.77|16892.77|16893.24|16893.24|16892.77|16892.77|0
1632824520000|2021-09-28 10:22:00|16893.68|16893.68|16896.48|16896.48|16896.48|16896.48|16893.68|16893.68|0
1632824530000|2021-09-28 10:22:10|16895.66|16895.66|16902.01|16902.01|16902.01|16902.01|16894.85|16894.85|0
1632824540000|2021-09-28 10:22:20|16902.92|16902.92|16905.99|16905.99|16905.99|16905.99|16902.92|16902.92|0
1632824550000|2021-09-28 10:22:30|16906.55|16906.55|16907.59|16907.59|16907.59|16907.59|16906.55|16906.55|0
1632824560000|2021-09-28 10:22:40|16908.53|16908.53|16908.53|16908.53|16908.53|16908.53|16908.53|16908.53|0
1632824600000|2021-09-28 10:23:20|16906.08|16906.08|16906.08|16906.08|16906.08|16906.08|16906.08|16906.08|0
1632824610000|2021-09-28 10:23:30|16903.21|16903.21|16901.58|16901.58|16903.21|16903.21|16901.58|16901.58|0
1632824640000|2021-09-28 10:24:00|16902.49|16902.49|16902.49|16902.49|16903.31|16903.31|16902.49|16902.49|0
1632824650000|2021-09-28 10:24:10|16901.68|16901.68|16901.33|16901.33|16902.15|16902.15|16901.33|16901.33|0
1632824660000|2021-09-28 10:24:20|16901.8|16901.8|16898.98|16898.98|16901.8|16901.8|16898.98|16898.98|0
1632824670000|2021-09-28 10:24:30|16899.45|16899.45|16897.57|16897.57|16900.39|16900.39|16897.57|16897.57|0
1632824680000|2021-09-28 10:24:40|16899.2|16899.2|16900.02|16900.02|16900.02|16900.02|16899.2|16899.2|0
1632824690000|2021-09-28 10:24:50|16898.61|16898.61|16900.98|16900.98|16900.98|16900.98|16898.61|16898.61|0
1632824700000|2021-09-28 10:25:00|16901.92|16901.92|16906.05|16906.05|16906.05|16906.05|16901.92|16901.92|0
1632824710000|2021-09-28 10:25:10|16907.88|16907.88|16914.98|16914.98|16914.98|16914.98|16907.88|16907.88|0
1632824720000|2021-09-28 10:25:20|16914.51|16914.51|16911.6|16911.6|16914.51|16914.51|16911.6|16911.6|0
1632824740000|2021-09-28 10:25:40|16913.58|16913.58|16913.58|16913.58|16913.58|16913.58|16913.58|16913.58|0
1632824750000|2021-09-28 10:25:50|16913.79|16913.79|16913.79|16913.79|16913.79|16913.79|16913.79|16913.79|0
1632824760000|2021-09-28 10:26:00|16915.67|16915.67|16916.23|16916.23|16916.23|16916.23|16915.67|16915.67|0
1632824770000|2021-09-28 10:26:10|16917.04|16917.04|16916.84|16916.84|16917.04|16917.04|16916.23|16916.23|0
1632824780000|2021-09-28 10:26:20|16918.01|16918.01|16918.01|16918.01|16918.01|16918.01|16918.01|16918.01|0
1632824790000|2021-09-28 10:26:30|16920.75|16920.75|16919.93|16919.93|16920.75|16920.75|16919.93|16919.93|0
1632824830000|2021-09-28 10:27:10|16920.75|16920.75|16921.31|16921.31|16921.31|16921.31|16920.75|16920.75|0
1632824840000|2021-09-28 10:27:20|16920.19|16920.19|16920.19|16920.19|16920.19|16920.19|16920.19|16920.19|0
1632824880000|2021-09-28 10:28:00|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|16918.56|0
1632824890000|2021-09-28 10:28:10|16920.79|16920.79|16923.42|16923.42|16923.42|16923.42|16920.79|16920.79|0
1632824900000|2021-09-28 10:28:20|16922.95|16922.95|16922.13|16922.13|16922.95|16922.95|16922.13|16922.13|0
1632824940000|2021-09-28 10:29:00|16920.5|16920.5|16921.31|16921.31|16921.31|16921.31|16919.68|16919.68|0
1632824960000|2021-09-28 10:29:20|16920.5|16920.5|16919.58|16919.58|16920.5|16920.5|16919.58|16919.58|0
1632824970000|2021-09-28 10:29:30|16919.79|16919.79|16918.85|16918.85|16919.79|16919.79|16918.85|16918.85|0
1632824990000|2021-09-28 10:29:50|16919.26|16919.26|16919.26|16919.26|16919.26|16919.26|16919.26|16919.26|0
1632825000000|2021-09-28 10:30:00|16917.33|16917.33|16914.62|16914.62|16917.33|16917.33|16913.8|16913.8|0
1632825010000|2021-09-28 10:30:10|16915.44|16915.44|16915.44|16915.44|16915.44|16915.44|16915.44|16915.44|0
1632825020000|2021-09-28 10:30:20|16915.23|16915.23|16915.23|16915.23|16915.23|16915.23|16915.23|16915.23|0
1632825040000|2021-09-28 10:30:40|16916.66|16916.66|16918.65|16918.65|16918.65|16918.65|16916.66|16916.66|0
1632825050000|2021-09-28 10:30:50|16921.3|16921.3|16922.08|16922.08|16922.08|16922.08|16921.3|16921.3|0
1632825060000|2021-09-28 10:31:00|16921.85|16921.85|16921.04|16921.04|16922.67|16922.67|16921.04|16921.04|0
1632825070000|2021-09-28 10:31:10|16924.84|16924.84|16925.66|16925.66|16925.66|16925.66|16924.84|16924.84|0
1632825090000|2021-09-28 10:31:30|16927.09|16927.09|16926.89|16926.89|16927.8|16927.8|16926.89|16926.89|0
1632825110000|2021-09-28 10:31:50|16926.42|16926.42|16926.42|16926.42|16926.42|16926.42|16926.42|16926.42|0
1632825120000|2021-09-28 10:32:00|16927.85|16927.85|16929.28|16929.28|16929.28|16929.28|16927.85|16927.85|0
1632825130000|2021-09-28 10:32:10|16929.75|16929.75|16929.75|16929.75|16929.75|16929.75|16929.75|16929.75|0
1632825140000|2021-09-28 10:32:20|16930.87|16930.87|16930.87|16930.87|16930.87|16930.87|16930.87|16930.87|0
1632825150000|2021-09-28 10:32:30|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|0
1632825180000|2021-09-28 10:33:00|16934.17|16934.17|16934.98|16934.98|16934.98|16934.98|16934.17|16934.17|0
1632825190000|2021-09-28 10:33:10|16934.04|16934.04|16934.04|16934.04|16934.04|16934.04|16934.04|16934.04|0
1632825210000|2021-09-28 10:33:30|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|16935.21|0
1632825220000|2021-09-28 10:33:40|16935.65|16935.65|16935.88|16935.88|16935.88|16935.88|16935.43|16935.43|0
1632825230000|2021-09-28 10:33:50|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|0
1632825240000|2021-09-28 10:34:00|16933.23|16933.23|16933.23|16933.23|16933.23|16933.23|16933.23|16933.23|0
1632825250000|2021-09-28 10:34:10|16934.4|16934.4|16929.72|16929.72|16934.4|16934.4|16928.91|16928.91|0
1632825260000|2021-09-28 10:34:20|16930.54|16930.54|16934.4|16934.4|16934.4|16934.4|16930.07|16930.07|0
1632825290000|2021-09-28 10:34:50|16935.43|16935.43|16935.24|16935.24|16936.07|16936.07|16935.24|16935.24|0
1632825300000|2021-09-28 10:35:00|16936.88|16936.88|16937.69|16937.69|16937.69|16937.69|16936.88|16936.88|0
1632825360000|2021-09-28 10:36:00|16939.13|16939.13|16944.92|16944.92|16944.92|16944.92|16938.31|16938.31|0
1632825370000|2021-09-28 10:36:10|16946.09|16946.09|16945.01|16945.01|16946.09|16946.09|16944.46|16944.46|0
1632825380000|2021-09-28 10:36:20|16945.83|16945.83|16945.83|16945.83|16945.83|16945.83|16945.83|16945.83|0
1632825390000|2021-09-28 10:36:30|16944.92|16944.92|16945.36|16945.36|16945.36|16945.36|16944.92|16944.92|0
1632825400000|2021-09-28 10:36:40|16944.55|16944.55|16945.93|16945.93|16945.93|16945.93|16944.55|16944.55|0
1632825410000|2021-09-28 10:36:50|16946.4|16946.4|16946.4|16946.4|16947.35|16947.35|16946.4|16946.4|0
1632825420000|2021-09-28 10:37:00|16947.22|16947.22|16948.13|16948.13|16948.13|16948.13|16947.22|16947.22|0
1632825440000|2021-09-28 10:37:20|16948.69|16948.69|16948.69|16948.69|16948.69|16948.69|16948.69|16948.69|0
1632825470000|2021-09-28 10:37:50|16947.88|16947.88|16947.88|16947.88|16947.88|16947.88|16947.88|16947.88|0
1632825480000|2021-09-28 10:38:00|16948.69|16948.69|16950.36|16950.36|16950.36|16950.36|16948.69|16948.69|0
1632825490000|2021-09-28 10:38:10|16949.55|16949.55|16950.71|16950.71|16950.71|16950.71|16949.55|16949.55|0
1632825510000|2021-09-28 10:38:30|16951.18|16951.18|16953.96|16953.96|16954.52|16954.52|16951.18|16951.18|0
1632825520000|2021-09-28 10:38:40|16956.83|16956.83|16956.01|16956.01|16956.83|16956.83|16956.01|16956.01|0
1632825530000|2021-09-28 10:38:50|16956.51|16956.51|16958.33|16958.33|16958.33|16958.33|16956.51|16956.51|0
1632825580000|2021-09-28 10:39:40|16959.5|16959.5|16962.69|16962.69|16963.51|16963.51|16959.5|16959.5|0
1632825590000|2021-09-28 10:39:50|16961.87|16961.87|16965.14|16965.14|16965.14|16965.14|16961.87|16961.87|0
1632825600000|2021-09-28 10:40:00|16966.25|16966.25|16967.07|16967.07|16967.07|16967.07|16966.25|16966.25|0
1632825630000|2021-09-28 10:40:30|16966.25|16966.25|16965.44|16965.44|16966.25|16966.25|16965.44|16965.44|0
1632825640000|2021-09-28 10:40:40|16964.62|16964.62|16964.62|16964.62|16964.62|16964.62|16964.62|16964.62|0
1632825650000|2021-09-28 10:40:50|16963.8|16963.8|16962.99|16962.99|16963.8|16963.8|16962.99|16962.99|0
1632825660000|2021-09-28 10:41:00|16963.8|16963.8|16963.8|16963.8|16963.8|16963.8|16963.8|16963.8|0
1632825670000|2021-09-28 10:41:10|16965.63|16965.63|16965.63|16965.63|16965.63|16965.63|16965.63|16965.63|0
1632825690000|2021-09-28 10:41:30|16966.45|16966.45|16964.52|16964.52|16966.45|16966.45|16962.79|16962.79|0
1632825720000|2021-09-28 10:42:00|16965.95|16965.95|16967.93|16967.93|16967.93|16967.93|16965.95|16965.95|0
1632825730000|2021-09-28 10:42:10|16969.08|16969.08|16977.08|16977.08|16977.9|16977.9|16969.08|16969.08|0
1632825740000|2021-09-28 10:42:20|16977.64|16977.64|16976.82|16976.82|16977.64|16977.64|16976.82|16976.82|0
1632825750000|2021-09-28 10:42:30|16978.23|16978.23|16978.7|16978.7|16978.7|16978.7|16978.23|16978.23|0
1632825760000|2021-09-28 10:42:40|16978.91|16978.91|16978.06|16978.06|16978.91|16978.91|16977.5|16977.5|0
1632825780000|2021-09-28 10:43:00|16977.58|16977.58|16977.33|16977.33|16977.58|16977.58|16975.95|16975.95|0
1632825790000|2021-09-28 10:43:10|16974.61|16974.61|16975.42|16975.42|16975.42|16975.42|16974.61|16974.61|0
1632825810000|2021-09-28 10:43:30|16974.01|16974.01|16974.01|16974.01|16974.01|16974.01|16974.01|16974.01|0
1632825830000|2021-09-28 10:43:50|16973.81|16973.81|16971.06|16971.06|16973.81|16973.81|16971.06|16971.06|0
1632825840000|2021-09-28 10:44:00|16971.87|16971.87|16972.69|16972.69|16972.69|16972.69|16971.87|16971.87|0
1632825850000|2021-09-28 10:44:10|16973.16|16973.16|16971.73|16971.73|16973.16|16973.16|16971.73|16971.73|0
1632825860000|2021-09-28 10:44:20|16972.29|16972.29|16972.29|16972.29|16972.29|16972.29|16972.29|16972.29|0
1632825870000|2021-09-28 10:44:30|16973.1|16973.1|16974.04|16974.04|16974.04|16974.04|16973.1|16973.1|0
1632825890000|2021-09-28 10:44:50|16974.96|16974.96|16974.96|16974.96|16974.96|16974.96|16974.96|16974.96|0
1632825900000|2021-09-28 10:45:00|16974.04|16974.04|16969.94|16969.94|16974.04|16974.04|16969.12|16969.12|0
1632825920000|2021-09-28 10:45:20|16971.77|16971.77|16971.77|16971.77|16971.77|16971.77|16971.77|16971.77|0
1632825930000|2021-09-28 10:45:30|16970.95|16970.95|16970.95|16970.95|16970.95|16970.95|16970.95|16970.95|0
1632825950000|2021-09-28 10:45:50|16969.78|16969.78|16960.14|16960.14|16969.78|16969.78|16960.14|16960.14|0
1632825960000|2021-09-28 10:46:00|16958.97|16958.97|16955.37|16955.37|16958.97|16958.97|16954.82|16954.82|0
1632825980000|2021-09-28 10:46:20|16954.56|16954.56|16954.56|16954.56|16954.56|16954.56|16954.56|16954.56|0
1632826020000|2021-09-28 10:47:00|16955.11|16955.11|16955.93|16955.93|16955.93|16955.93|16955.11|16955.11|0
1632826070000|2021-09-28 10:47:50|16958.26|16958.26|16961.88|16961.88|16962.69|16962.69|16958.26|16958.26|0
1632826080000|2021-09-28 10:48:00|16962.69|16962.69|16965.7|16965.7|16965.7|16965.7|16962.69|16962.69|0
1632826090000|2021-09-28 10:48:10|16965.23|16965.23|16968.17|16968.17|16968.17|16968.17|16965.23|16965.23|0
1632826100000|2021-09-28 10:48:20|16969.11|16969.11|16969.93|16969.93|16969.93|16969.93|16969.11|16969.11|0
1632826110000|2021-09-28 10:48:30|16969.11|16969.11|16970.94|16970.94|16970.94|16970.94|16969.11|16969.11|0
1632826120000|2021-09-28 10:48:40|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|0
1632826130000|2021-09-28 10:48:50|16971.04|16971.04|16971.93|16971.93|16971.93|16971.93|16971.04|16971.04|0
1632826140000|2021-09-28 10:49:00|16972.75|16972.75|16972.75|16972.75|16972.75|16972.75|16972.75|16972.75|0
1632826150000|2021-09-28 10:49:10|16974.24|16974.24|16975.65|16975.65|16975.65|16975.65|16974.24|16974.24|0
1632826160000|2021-09-28 10:49:20|16976.15|16976.15|16979.51|16979.51|16979.51|16979.51|16976.15|16976.15|0
1632826170000|2021-09-28 10:49:30|16979.02|16979.02|16979.02|16979.02|16979.02|16979.02|16979.02|16979.02|0
1632826180000|2021-09-28 10:49:40|16978.2|16978.2|16978.2|16978.2|16978.2|16978.2|16978.2|16978.2|0
1632826210000|2021-09-28 10:50:10|16979.02|16979.02|16977.29|16977.29|16979.02|16979.02|16977.29|16977.29|0
1632826220000|2021-09-28 10:50:20|16978.4|16978.4|16977.58|16977.58|16978.4|16978.4|16977.58|16977.58|0
1632826250000|2021-09-28 10:50:50|16976.67|16976.67|16976.46|16976.46|16976.67|16976.67|16976.46|16976.46|0
1632826260000|2021-09-28 10:51:00|16977.28|16977.28|16977.28|16977.28|16977.28|16977.28|16977.28|16977.28|0
1632826290000|2021-09-28 10:51:30|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|0
1632826320000|2021-09-28 10:52:00|16975.65|16975.65|16977.48|16977.48|16977.48|16977.48|16975.65|16975.65|0
1632826390000|2021-09-28 10:53:10|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|0
1632826400000|2021-09-28 10:53:20|16975.65|16975.65|16975.65|16975.65|16975.65|16975.65|16975.65|16975.65|0
1632826440000|2021-09-28 10:54:00|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|0
1632826450000|2021-09-28 10:54:10|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|0
1632826460000|2021-09-28 10:54:20|16980.74|16980.74|16980.74|16980.74|16980.74|16980.74|16980.74|16980.74|0
1632826470000|2021-09-28 10:54:30|16979.8|16979.8|16976.94|16976.94|16979.8|16979.8|16976.94|16976.94|0
1632826480000|2021-09-28 10:54:40|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|0
1632826490000|2021-09-28 10:54:50|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|16976.76|0
1632826500000|2021-09-28 10:55:00|16975.94|16975.94|16975.94|16975.94|16975.94|16975.94|16975.94|16975.94|0
1632826560000|2021-09-28 10:56:00|16974.51|16974.51|16974.1|16974.1|16974.51|16974.51|16974.1|16974.1|0
1632826580000|2021-09-28 10:56:20|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|0
1632826600000|2021-09-28 10:56:40|16971.87|16971.87|16971.31|16971.31|16972.43|16972.43|16971.31|16971.31|0
1632826610000|2021-09-28 10:56:50|16970.5|16970.5|16973.04|16973.04|16973.25|16973.25|16970.5|16970.5|0
1632826620000|2021-09-28 10:57:00|16975.78|16975.78|16976.6|16976.6|16976.6|16976.6|16975.78|16975.78|0
1632826630000|2021-09-28 10:57:10|16974.77|16974.77|16974.77|16974.77|16974.77|16974.77|16974.77|16974.77|0
1632826640000|2021-09-28 10:57:20|16975.89|16975.89|16977.05|16977.05|16977.05|16977.05|16975.89|16975.89|0
1632826650000|2021-09-28 10:57:30|16977.96|16977.96|16984.19|16984.19|16984.19|16984.19|16977.96|16977.96|0
1632826660000|2021-09-28 10:57:40|16984.8|16984.8|16986.17|16986.17|16986.17|16986.17|16984.8|16984.8|0
1632826670000|2021-09-28 10:57:50|16987.66|16987.66|16987.66|16987.66|16987.66|16987.66|16987.66|16987.66|0
1632826680000|2021-09-28 10:58:00|16988.33|16988.33|16988.33|16988.33|16988.33|16988.33|16988.33|16988.33|0
1632826700000|2021-09-28 10:58:20|16988.8|16988.8|16989.37|16989.37|16989.72|16989.72|16988.8|16988.8|0
1632826730000|2021-09-28 10:58:50|16989.99|16989.99|16989.99|16989.99|16989.99|16989.99|16989.99|16989.99|0
1632826740000|2021-09-28 10:59:00|16990.8|16990.8|16993.03|16993.03|16993.03|16993.03|16990.8|16990.8|0
1632826750000|2021-09-28 10:59:10|16995.9|16995.9|16995.14|16995.14|16996.37|16996.37|16995.14|16995.14|0
1632826770000|2021-09-28 10:59:30|16995.81|16995.81|16995.81|16995.81|16995.81|16995.81|16995.81|16995.81|0
1632826790000|2021-09-28 10:59:50|16994.7|16994.7|16989.95|16989.95|16994.7|16994.7|16989.95|16989.95|0
1632826800000|2021-09-28 11:00:00|16990.77|16990.77|16991.81|16991.81|16992.25|16992.25|16990.77|16990.77|0
1632826820000|2021-09-28 11:00:20|16990.4|16990.4|16988.96|16988.96|16990.4|16990.4|16988.96|16988.96|0
1632826830000|2021-09-28 11:00:30|16988.05|16988.05|16988.05|16988.05|16988.05|16988.05|16988.05|16988.05|0
1632826840000|2021-09-28 11:00:40|16987.1|16987.1|16987.1|16987.1|16987.1|16987.1|16987.1|16987.1|0
1632826870000|2021-09-28 11:01:10|16991.38|16991.38|16992.3|16992.3|16992.3|16992.3|16991.38|16991.38|0
1632826880000|2021-09-28 11:01:20|16991.35|16991.35|16989.53|16989.53|16991.35|16991.35|16989.53|16989.53|0
1632826920000|2021-09-28 11:02:00|16990.47|16990.47|16993.49|16993.49|16994.3|16994.3|16990.47|16990.47|0
1632826940000|2021-09-28 11:02:20|16991.85|16991.85|16991.85|16991.85|16991.85|16991.85|16991.85|16991.85|0
1632826960000|2021-09-28 11:02:40|16990.69|16990.69|16990.69|16990.69|16990.69|16990.69|16990.69|16990.69|0
1632826980000|2021-09-28 11:03:00|16989.02|16989.02|16989.02|16989.02|16989.02|16989.02|16989.02|16989.02|0
1632827000000|2021-09-28 11:03:20|16987.6|16987.6|16987.6|16987.6|16987.6|16987.6|16987.6|16987.6|0
1632827010000|2021-09-28 11:03:30|16988.16|16988.16|16988.16|16988.16|16988.16|16988.16|16988.16|16988.16|0
1632827020000|2021-09-28 11:03:40|16988.98|16988.98|16991.32|16991.32|16991.32|16991.32|16988.98|16988.98|0
1632827030000|2021-09-28 11:03:50|16991.88|16991.88|16991.88|16991.88|16991.88|16991.88|16991.88|16991.88|0
1632827040000|2021-09-28 11:04:00|16992.29|16992.29|16993.73|16993.73|16993.73|16993.73|16992.29|16992.29|0
1632827050000|2021-09-28 11:04:10|16994.67|16994.67|16994.67|16994.67|16994.67|16994.67|16994.67|16994.67|0
1632827060000|2021-09-28 11:04:20|16995.16|16995.16|16995.16|16995.16|16995.16|16995.16|16995.16|16995.16|0
1632827080000|2021-09-28 11:04:40|16996.08|16996.08|17001.72|17001.72|17001.72|17001.72|16996.08|16996.08|0
1632827100000|2021-09-28 11:05:00|17001.25|17001.25|17001.25|17001.25|17001.25|17001.25|17001.25|17001.25|0
1632827120000|2021-09-28 11:05:20|17000.84|17000.84|17000.84|17000.84|17000.84|17000.84|17000.84|17000.84|0
1632827130000|2021-09-28 11:05:30|16999.11|16999.11|16999.11|16999.11|16999.11|16999.11|16999.11|16999.11|0
1632827140000|2021-09-28 11:05:40|16999.52|16999.52|16999.31|16999.31|16999.52|16999.52|16999.31|16999.31|0
1632827150000|2021-09-28 11:05:50|16998.4|16998.4|16996.97|16996.97|16998.4|16998.4|16996.97|16996.97|0
1632827160000|2021-09-28 11:06:00|16995.53|16995.53|16995.53|16995.53|16995.53|16995.53|16995.53|16995.53|0
1632827170000|2021-09-28 11:06:10|16992.14|16992.14|16987.11|16987.11|16992.14|16992.14|16987.11|16987.11|0
1632827220000|2021-09-28 11:07:00|16987.92|16987.92|16987.75|16987.75|16988.92|16988.92|16987.75|16987.75|0
1632827230000|2021-09-28 11:07:10|16989.18|16989.18|16989.18|16989.18|16989.18|16989.18|16989.18|16989.18|0
1632827260000|2021-09-28 11:07:40|16988.27|16988.27|16988.27|16988.27|16988.27|16988.27|16988.27|16988.27|0
1632827270000|2021-09-28 11:07:50|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|0
1632827300000|2021-09-28 11:08:20|16986.02|16986.02|16985.52|16985.52|16986.02|16986.02|16985.52|16985.52|0
1632827310000|2021-09-28 11:08:30|16984.61|16984.61|16983.79|16983.79|16984.61|16984.61|16983.79|16983.79|0
1632827320000|2021-09-28 11:08:40|16980.8|16980.8|16977.49|16977.49|16980.8|16980.8|16977.49|16977.49|0
1632827330000|2021-09-28 11:08:50|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|16975.85|0
1632827360000|2021-09-28 11:09:20|16976.77|16976.77|16977.88|16977.88|16977.88|16977.88|16976.77|16976.77|0
1632827380000|2021-09-28 11:09:40|16976.47|16976.47|16974.84|16974.84|16976.47|16976.47|16974.84|16974.84|0
1632827390000|2021-09-28 11:09:50|16973.92|16973.92|16973.92|16973.92|16973.92|16973.92|16973.92|16973.92|0
1632827400000|2021-09-28 11:10:00|16973.01|16973.01|16972.11|16972.11|16973.92|16973.92|16972.11|16972.11|0
1632827410000|2021-09-28 11:10:10|16971.2|16971.2|16967.96|16967.96|16971.2|16971.2|16967.96|16967.96|0
1632827430000|2021-09-28 11:10:30|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|16967.75|0
1632827450000|2021-09-28 11:10:50|16968.66|16968.66|16968.66|16968.66|16968.66|16968.66|16968.66|16968.66|0
1632827460000|2021-09-28 11:11:00|16967.64|16967.64|16967.64|16967.64|16967.64|16967.64|16967.64|16967.64|0
1632827480000|2021-09-28 11:11:20|16967.44|16967.44|16966.41|16966.41|16967.44|16967.44|16966.41|16966.41|0
1632827490000|2021-09-28 11:11:30|16965.5|16965.5|16965.27|16965.27|16965.5|16965.5|16965.27|16965.27|0
1632827500000|2021-09-28 11:11:40|16963.04|16963.04|16949.28|16949.28|16963.04|16963.04|16947.84|16947.84|0
1632827510000|2021-09-28 11:11:50|16946.53|16946.53|16943.61|16943.61|16946.53|16946.53|16943.61|16943.61|0
1632827520000|2021-09-28 11:12:00|16945.34|16945.34|16945.66|16945.66|16945.66|16945.66|16943.93|16943.93|0
1632827530000|2021-09-28 11:12:10|16946.6|16946.6|16950.83|16950.83|16950.83|16950.83|16946.6|16946.6|0
1632827550000|2021-09-28 11:12:30|16952.46|16952.46|16952.46|16952.46|16952.46|16952.46|16952.46|16952.46|0
1632827570000|2021-09-28 11:12:50|16953.4|16953.4|16952.85|16952.85|16953.4|16953.4|16952.85|16952.85|0
1632827610000|2021-09-28 11:13:30|16953.4|16953.4|16953.4|16953.4|16953.4|16953.4|16953.4|16953.4|0
1632827620000|2021-09-28 11:13:40|16954.32|16954.32|16954.32|16954.32|16954.32|16954.32|16954.32|16954.32|0
1632827630000|2021-09-28 11:13:50|16955.13|16955.13|16955.13|16955.13|16955.13|16955.13|16955.13|16955.13|0
1632827640000|2021-09-28 11:14:00|16955.61|16955.61|16955.11|16955.11|16955.61|16955.61|16955.11|16955.11|0
1632827650000|2021-09-28 11:14:10|16955.58|16955.58|16955.11|16955.11|16955.58|16955.58|16955.11|16955.11|0
1632827660000|2021-09-28 11:14:20|16956.54|16956.54|16956.54|16956.54|16956.54|16956.54|16956.54|16956.54|0
1632827700000|2021-09-28 11:15:00|16953.7|16953.7|16953.29|16953.29|16953.7|16953.7|16952.88|16952.88|0
1632827720000|2021-09-28 11:15:20|16952.13|16952.13|16953.88|16953.88|16953.88|16953.88|16952.13|16952.13|0
1632827740000|2021-09-28 11:15:40|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|0
1632827750000|2021-09-28 11:15:50|16954.85|16954.85|16954.85|16954.85|16954.85|16954.85|16954.85|16954.85|0
1632827760000|2021-09-28 11:16:00|16955.66|16955.66|16960.91|16960.91|16960.91|16960.91|16955.66|16955.66|0
1632827780000|2021-09-28 11:16:20|16959.48|16959.48|16957.1|16957.1|16959.48|16959.48|16957.1|16957.1|0
1632827810000|2021-09-28 11:16:50|16957.91|16957.91|16957.91|16957.91|16957.91|16957.91|16957.91|16957.91|0
1632827820000|2021-09-28 11:17:00|16957.1|16957.1|16957.1|16957.1|16957.1|16957.1|16957.1|16957.1|0
1632827830000|2021-09-28 11:17:10|16956.28|16956.28|16956.28|16956.28|16956.28|16956.28|16956.28|16956.28|0
1632827850000|2021-09-28 11:17:30|16957.19|16957.19|16957.19|16957.19|16957.19|16957.19|16957.19|16957.19|0
1632827860000|2021-09-28 11:17:40|16957.4|16957.4|16956.58|16956.58|16957.4|16957.4|16956.58|16956.58|0
1632827880000|2021-09-28 11:18:00|16958.01|16958.01|16958.01|16958.01|16958.01|16958.01|16958.01|16958.01|0
1632827910000|2021-09-28 11:18:30|16958.83|16958.83|16958.27|16958.27|16958.83|16958.83|16958.27|16958.27|0
1632827920000|2021-09-28 11:18:40|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|0
1632827960000|2021-09-28 11:19:20|16954.43|16954.43|16953.56|16953.56|16954.43|16954.43|16953.56|16953.56|0
1632828000000|2021-09-28 11:20:00|16953.09|16953.09|16946.33|16946.33|16953.09|16953.09|16946.33|16946.33|0
1632828020000|2021-09-28 11:20:20|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|0
1632828030000|2021-09-28 11:20:30|16940.33|16940.33|16939.16|16939.16|16940.33|16940.33|16939.16|16939.16|0
1632828040000|2021-09-28 11:20:40|16936.3|16936.3|16936.3|16936.3|16936.3|16936.3|16936.3|16936.3|0
1632828070000|2021-09-28 11:21:10|16936.07|16936.07|16942.76|16942.76|16942.76|16942.76|16935.87|16935.87|0
1632828080000|2021-09-28 11:21:20|16941.85|16941.85|16941.85|16941.85|16941.85|16941.85|16941.85|16941.85|0
1632828090000|2021-09-28 11:21:30|16940.41|16940.41|16933.89|16933.89|16940.41|16940.41|16933.89|16933.89|0
1632828100000|2021-09-28 11:21:40|16933.07|16933.07|16933.07|16933.07|16933.07|16933.07|16933.07|16933.07|0
1632828110000|2021-09-28 11:21:50|16931.64|16931.64|16925.93|16925.93|16931.64|16931.64|16925.93|16925.93|0
1632828120000|2021-09-28 11:22:00|16925.26|16925.26|16924.23|16924.23|16925.26|16925.26|16924.23|16924.23|0
1632828130000|2021-09-28 11:22:10|16922.8|16922.8|16921.98|16921.98|16922.8|16922.8|16921.98|16921.98|0
1632828180000|2021-09-28 11:23:00|16923.62|16923.62|16923.62|16923.62|16923.62|16923.62|16923.62|16923.62|0
1632828190000|2021-09-28 11:23:10|16923.82|16923.82|16923.82|16923.82|16923.82|16923.82|16923.82|16923.82|0
1632828200000|2021-09-28 11:23:20|16922.19|16922.19|16918.88|16918.88|16922.19|16922.19|16918.88|16918.88|0
1632828240000|2021-09-28 11:24:00|16915.23|16915.23|16915.23|16915.23|16915.23|16915.23|16915.23|16915.23|0
1632828250000|2021-09-28 11:24:10|16916.59|16916.59|16916.59|16916.59|16916.59|16916.59|16916.59|16916.59|0
1632828270000|2021-09-28 11:24:30|16915.77|16915.77|16915.77|16915.77|16915.77|16915.77|16915.77|16915.77|0
1632828280000|2021-09-28 11:24:40|16915.28|16915.28|16915.28|16915.28|16915.28|16915.28|16915.28|16915.28|0
1632828300000|2021-09-28 11:25:00|16913.64|16913.64|16910.45|16910.45|16914.46|16914.46|16910.45|16910.45|0
1632828340000|2021-09-28 11:25:40|16909.04|16909.04|16909.04|16909.04|16909.04|16909.04|16909.04|16909.04|0
1632828360000|2021-09-28 11:26:00|16909.95|16909.95|16909.95|16909.95|16909.95|16909.95|16909.95|16909.95|0
1632828370000|2021-09-28 11:26:10|16910.87|16910.87|16917.04|16917.04|16917.04|16917.04|16910.87|16910.87|0
1632828390000|2021-09-28 11:26:30|16917.86|16917.86|16917.86|16917.86|16917.86|16917.86|16917.86|16917.86|0
1632828410000|2021-09-28 11:26:50|16917.04|16917.04|16917.04|16917.04|16917.04|16917.04|16917.04|16917.04|0
1632828450000|2021-09-28 11:27:30|16917.86|16917.86|16917.86|16917.86|16917.86|16917.86|16917.86|16917.86|0
1632828480000|2021-09-28 11:28:00|16920.05|16920.05|16923.17|16923.17|16923.17|16923.17|16920.05|16920.05|0
1632828490000|2021-09-28 11:28:10|16923.58|16923.58|16923.58|16923.58|16923.58|16923.58|16923.58|16923.58|0
1632828500000|2021-09-28 11:28:20|16924.99|16924.99|16924.99|16924.99|16924.99|16924.99|16924.99|16924.99|0
1632828510000|2021-09-28 11:28:30|16925.9|16925.9|16925.9|16925.9|16925.9|16925.9|16925.9|16925.9|0
1632828530000|2021-09-28 11:28:50|16927.07|16927.07|16926.15|16926.15|16927.07|16927.07|16926.15|16926.15|0
1632828570000|2021-09-28 11:29:30|16925.34|16925.34|16925.34|16925.34|16925.34|16925.34|16925.34|16925.34|0
1632828600000|2021-09-28 11:30:00|16923.61|16923.61|16923.61|16923.61|16923.61|16923.61|16923.61|16923.61|0
1632828620000|2021-09-28 11:30:20|16925.34|16925.34|16924.52|16924.52|16925.34|16925.34|16924.52|16924.52|0
1632828660000|2021-09-28 11:31:00|16923.71|16923.71|16923.71|16923.71|16923.71|16923.71|16923.71|16923.71|0
1632828680000|2021-09-28 11:31:20|16925.14|16925.14|16925.61|16925.61|16925.61|16925.61|16925.14|16925.14|0
1632828690000|2021-09-28 11:31:30|16926.17|16926.17|16924.9|16924.9|16926.17|16926.17|16924.9|16924.9|0
1632828700000|2021-09-28 11:31:40|16923.79|16923.79|16913.76|16913.76|16923.79|16923.79|16913.2|16913.2|0
1632828710000|2021-09-28 11:31:50|16913.55|16913.55|16913.94|16913.94|16914.14|16914.14|16913.33|16913.33|0
1632828720000|2021-09-28 11:32:00|16914.44|16914.44|16913.52|16913.52|16914.44|16914.44|16912.71|16912.71|0
1632828740000|2021-09-28 11:32:20|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|16913.97|0
1632828760000|2021-09-28 11:32:40|16913.06|16913.06|16913.97|16913.97|16913.97|16913.97|16913.06|16913.06|0
1632828770000|2021-09-28 11:32:50|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|0
1632828780000|2021-09-28 11:33:00|16912.39|16912.39|16912.39|16912.39|16912.39|16912.39|16912.39|16912.39|0
1632828790000|2021-09-28 11:33:10|16912.19|16912.19|16912.19|16912.19|16912.19|16912.19|16912.19|16912.19|0
1632828830000|2021-09-28 11:33:50|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|0
1632828850000|2021-09-28 11:34:10|16909.42|16909.42|16909.42|16909.42|16909.42|16909.42|16909.42|16909.42|0
1632828860000|2021-09-28 11:34:20|16908.25|16908.25|16908.25|16908.25|16908.25|16908.25|16908.25|16908.25|0
1632828870000|2021-09-28 11:34:30|16907.26|16907.26|16907.26|16907.26|16907.26|16907.26|16907.26|16907.26|0
1632828910000|2021-09-28 11:35:10|16908.18|16908.18|16908.08|16908.08|16908.18|16908.18|16907.26|16907.26|0
1632828920000|2021-09-28 11:35:20|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|16908.99|0
1632828930000|2021-09-28 11:35:30|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|0
1632828940000|2021-09-28 11:35:40|16911.29|16911.29|16912.72|16912.72|16912.72|16912.72|16911.29|16911.29|0
1632828950000|2021-09-28 11:35:50|16914.55|16914.55|16914.55|16914.55|16914.55|16914.55|16914.55|16914.55|0
1632828960000|2021-09-28 11:36:00|16916.18|16916.18|16916.59|16916.59|16916.59|16916.59|16916.18|16916.18|0
1632828970000|2021-09-28 11:36:10|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|0
1632828980000|2021-09-28 11:36:20|16916.25|16916.25|16916.25|16916.25|16916.25|16916.25|16916.25|16916.25|0
1632828990000|2021-09-28 11:36:30|16915.69|16915.69|16912.19|16912.19|16915.69|16915.69|16909.7|16909.7|0
1632829010000|2021-09-28 11:36:50|16911.08|16911.08|16911.08|16911.08|16911.08|16911.08|16911.08|16911.08|0
1632829020000|2021-09-28 11:37:00|16909.76|16909.76|16906.84|16906.84|16909.76|16909.76|16906.84|16906.84|0
1632829060000|2021-09-28 11:37:40|16905.17|16905.17|16905.17|16905.17|16905.17|16905.17|16904.06|16904.06|0
1632829070000|2021-09-28 11:37:50|16907.62|16907.62|16907.62|16907.62|16907.62|16907.62|16907.62|16907.62|0
1632829080000|2021-09-28 11:38:00|16908.44|16908.44|16910.98|16910.98|16910.98|16910.98|16908.44|16908.44|0
1632829090000|2021-09-28 11:38:10|16912.66|16912.66|16907.86|16907.86|16912.66|16912.66|16907.86|16907.86|0
1632829120000|2021-09-28 11:38:40|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|0
1632829150000|2021-09-28 11:39:10|16909.79|16909.79|16910.7|16910.7|16910.7|16910.7|16909.79|16909.79|0
1632829170000|2021-09-28 11:39:30|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|0
1632829180000|2021-09-28 11:39:40|16910.27|16910.27|16910.83|16910.83|16910.83|16910.83|16910.27|16910.27|0
1632829190000|2021-09-28 11:39:50|16911.74|16911.74|16910.83|16910.83|16911.74|16911.74|16909.91|16909.91|0
1632829200000|2021-09-28 11:40:00|16910.01|16910.01|16910.01|16910.01|16910.01|16910.01|16910.01|16910.01|0
1632829220000|2021-09-28 11:40:20|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|0
1632829230000|2021-09-28 11:40:30|16906.74|16906.74|16906.74|16906.74|16906.74|16906.74|16906.74|16906.74|0
1632829260000|2021-09-28 11:41:00|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|0
1632829280000|2021-09-28 11:41:20|16905.81|16905.81|16907.63|16907.63|16907.63|16907.63|16905.81|16905.81|0
1632829300000|2021-09-28 11:41:40|16908.19|16908.19|16908.19|16908.19|16908.19|16908.19|16908.19|16908.19|0
1632829310000|2021-09-28 11:41:50|16907.28|16907.28|16912.8|16912.8|16912.8|16912.8|16907.28|16907.28|0
1632829320000|2021-09-28 11:42:00|16912.58|16912.58|16912.36|16912.36|16912.58|16912.58|16912.36|16912.36|0
1632829330000|2021-09-28 11:42:10|16912.77|16912.77|16916.81|16916.81|16916.81|16916.81|16912.77|16912.77|0
1632829340000|2021-09-28 11:42:20|16920.46|16920.46|16919.64|16919.64|16920.46|16920.46|16919.64|16919.64|0
1632829380000|2021-09-28 11:43:00|16918.23|16918.23|16915.92|16915.92|16918.23|16918.23|16915.92|16915.92|0
1632829400000|2021-09-28 11:43:20|16916.84|16916.84|16918.47|16918.47|16918.47|16918.47|16916.84|16916.84|0
1632829410000|2021-09-28 11:43:30|16918|16918|16918|16918|16918|16918|16918|16918|0
1632829420000|2021-09-28 11:43:40|16918.82|16918.82|16916.37|16916.37|16918.82|16918.82|16916.37|16916.37|0
1632829440000|2021-09-28 11:44:00|16918.82|16918.82|16918.82|16918.82|16918.82|16918.82|16918.82|16918.82|0
1632829450000|2021-09-28 11:44:10|16919.63|16919.63|16919.63|16919.63|16919.63|16919.63|16919.63|16919.63|0
1632829460000|2021-09-28 11:44:20|16920.55|16920.55|16920.55|16920.55|16920.55|16920.55|16920.55|16920.55|0
1632829470000|2021-09-28 11:44:30|16919.73|16919.73|16919.73|16919.73|16919.73|16919.73|16919.73|16919.73|0
1632829490000|2021-09-28 11:44:50|16918.91|16918.91|16910.36|16910.36|16918.91|16918.91|16910.36|16910.36|0
1632829500000|2021-09-28 11:45:00|16909.44|16909.44|16907.95|16907.95|16909.44|16909.44|16907.01|16907.01|0
1632829510000|2021-09-28 11:45:10|16907.14|16907.14|16907.14|16907.14|16907.95|16907.95|16907.14|16907.14|0
1632829530000|2021-09-28 11:45:30|16906.58|16906.58|16907.14|16907.14|16907.14|16907.14|16906.58|16906.58|0
1632829540000|2021-09-28 11:45:40|16908.25|16908.25|16910.6|16910.6|16910.6|16910.6|16908.25|16908.25|0
1632829550000|2021-09-28 11:45:50|16909.78|16909.78|16909.37|16909.37|16909.78|16909.78|16909.37|16909.37|0
1632829560000|2021-09-28 11:46:00|16909.92|16909.92|16911.56|16911.56|16911.56|16911.56|16909.92|16909.92|0
1632829570000|2021-09-28 11:46:10|16912.47|16912.47|16911.65|16911.65|16912.47|16912.47|16911.65|16911.65|0
1632829590000|2021-09-28 11:46:30|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|16910.84|0
1632829610000|2021-09-28 11:46:50|16910.28|16910.28|16910.28|16910.28|16910.28|16910.28|16910.28|16910.28|0
1632829620000|2021-09-28 11:47:00|16910.75|16910.75|16912.48|16912.48|16912.48|16912.48|16910.75|16910.75|0
1632829630000|2021-09-28 11:47:10|16911.66|16911.66|16911.66|16911.66|16911.66|16911.66|16911.66|16911.66|0
1632829640000|2021-09-28 11:47:20|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|0
1632829670000|2021-09-28 11:47:50|16912.54|16912.54|16912.54|16912.54|16912.54|16912.54|16912.54|16912.54|0
1632829710000|2021-09-28 11:48:30|16913.36|16913.36|16913.36|16913.36|16913.36|16913.36|16913.36|16913.36|0
1632829730000|2021-09-28 11:48:50|16909.7|16909.7|16906.19|16906.19|16909.7|16909.7|16906.19|16906.19|0
1632829740000|2021-09-28 11:49:00|16905.72|16905.72|16907|16907|16907.82|16907.82|16905.72|16905.72|0
1632829750000|2021-09-28 11:49:10|16904.14|16904.14|16904.14|16904.14|16904.14|16904.14|16904.14|16904.14|0
1632829760000|2021-09-28 11:49:20|16903.32|16903.32|16902.5|16902.5|16903.32|16903.32|16902.5|16902.5|0
1632829770000|2021-09-28 11:49:30|16900.68|16900.68|16901.84|16901.84|16902.31|16902.31|16900.68|16900.68|0
1632829780000|2021-09-28 11:49:40|16899.81|16899.81|16897.79|16897.79|16899.81|16899.81|16897.79|16897.79|0
1632829790000|2021-09-28 11:49:50|16896.16|16896.16|16896.16|16896.16|16896.16|16896.16|16896.16|16896.16|0
1632829800000|2021-09-28 11:50:00|16895.34|16895.34|16896.6|16896.6|16897.42|16897.42|16895.34|16895.34|0
1632829810000|2021-09-28 11:50:10|16892.3|16892.3|16888.11|16888.11|16892.3|16892.3|16888.11|16888.11|0
1632829820000|2021-09-28 11:50:20|16888.86|16888.86|16888.86|16888.86|16888.86|16888.86|16888.36|16888.36|0
1632829830000|2021-09-28 11:50:30|16887.86|16887.86|16886.13|16886.13|16887.86|16887.86|16886.13|16886.13|0
1632829840000|2021-09-28 11:50:40|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|0
1632829850000|2021-09-28 11:50:50|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|0
1632829860000|2021-09-28 11:51:00|16884.85|16884.85|16882.3|16882.3|16884.85|16884.85|16881.49|16881.49|0
1632829870000|2021-09-28 11:51:10|16883.12|16883.12|16878.92|16878.92|16883.12|16883.12|16878.92|16878.92|0
1632829880000|2021-09-28 11:51:20|16879.86|16879.86|16880.85|16880.85|16880.85|16880.85|16879.86|16879.86|0
1632829890000|2021-09-28 11:51:30|16880.04|16880.04|16880.04|16880.04|16880.04|16880.04|16880.04|16880.04|0
1632829900000|2021-09-28 11:51:40|16880.19|16880.19|16883.11|16883.11|16883.11|16883.11|16880.19|16880.19|0
1632829910000|2021-09-28 11:51:50|16883.33|16883.33|16884.15|16884.15|16884.15|16884.15|16883.33|16883.33|0
1632829920000|2021-09-28 11:52:00|16883.33|16883.33|16886.51|16886.51|16886.51|16886.51|16883.33|16883.33|0
1632829930000|2021-09-28 11:52:10|16887.43|16887.43|16891.01|16891.01|16892.64|16892.64|16887.43|16887.43|0
1632829940000|2021-09-28 11:52:20|16892.42|16892.42|16894.52|16894.52|16894.52|16894.52|16892.42|16892.42|0
1632829960000|2021-09-28 11:52:40|16895.08|16895.08|16893.65|16893.65|16895.08|16895.08|16893.65|16893.65|0
1632829970000|2021-09-28 11:52:50|16895.08|16895.08|16895.08|16895.08|16895.08|16895.08|16895.08|16895.08|0
1632829980000|2021-09-28 11:53:00|16895.9|16895.9|16894.98|16894.98|16895.9|16895.9|16894.98|16894.98|0
1632830000000|2021-09-28 11:53:20|16896.15|16896.15|16895.33|16895.33|16896.15|16896.15|16895.33|16895.33|0
1632830020000|2021-09-28 11:53:40|16895.54|16895.54|16896.35|16896.35|16896.35|16896.35|16895.54|16895.54|0
1632830030000|2021-09-28 11:53:50|16895.54|16895.54|16894.72|16894.72|16895.54|16895.54|16894.72|16894.72|0
1632830040000|2021-09-28 11:54:00|16896.55|16896.55|16899.49|16899.49|16899.49|16899.49|16896.55|16896.55|0
1632830050000|2021-09-28 11:54:10|16896.85|16896.85|16891.41|16891.41|16896.85|16896.85|16891.41|16891.41|0
1632830060000|2021-09-28 11:54:20|16889.78|16889.78|16890.13|16890.13|16890.6|16890.6|16888.97|16888.97|0
1632830070000|2021-09-28 11:54:30|16888.7|16888.7|16888.2|16888.2|16888.7|16888.7|16888.2|16888.2|0
1632830080000|2021-09-28 11:54:40|16887.7|16887.7|16883.65|16883.65|16887.7|16887.7|16883.65|16883.65|0
1632830090000|2021-09-28 11:54:50|16882.02|16882.02|16880.35|16880.35|16882.02|16882.02|16880.35|16880.35|0
1632830100000|2021-09-28 11:55:00|16881.16|16881.16|16878.99|16878.99|16881.85|16881.85|16878.99|16878.99|0
1632830110000|2021-09-28 11:55:10|16879.55|16879.55|16879.55|16879.55|16879.55|16879.55|16879.55|16879.55|0
1632830120000|2021-09-28 11:55:20|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|0
1632830130000|2021-09-28 11:55:30|16878.23|16878.23|16878.23|16878.23|16878.23|16878.23|16878.23|16878.23|0
1632830160000|2021-09-28 11:56:00|16877.76|16877.76|16877.76|16877.76|16877.76|16877.76|16877.76|16877.76|0
1632830210000|2021-09-28 11:56:50|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|0
1632830220000|2021-09-28 11:57:00|16883.81|16883.81|16886.74|16886.74|16886.74|16886.74|16883.81|16883.81|0
1632830240000|2021-09-28 11:57:20|16885.07|16885.07|16880.9|16880.9|16885.16|16885.16|16880.9|16880.9|0
1632830250000|2021-09-28 11:57:30|16880.08|16880.08|16876.73|16876.73|16880.08|16880.08|16876.73|16876.73|0
1632830280000|2021-09-28 11:58:00|16875.91|16875.91|16874.92|16874.92|16875.91|16875.91|16874.92|16874.92|0
1632830290000|2021-09-28 11:58:10|16875.42|16875.42|16869.37|16869.37|16875.42|16875.42|16869.37|16869.37|0
1632830300000|2021-09-28 11:58:20|16869.16|16869.16|16866.97|16866.97|16869.16|16869.16|16866.97|16866.97|0
1632830330000|2021-09-28 11:58:50|16866.16|16866.16|16864.72|16864.72|16866.16|16866.16|16864.72|16864.72|0
1632830340000|2021-09-28 11:59:00|16864.93|16864.93|16865.41|16865.41|16866.57|16866.57|16864.93|16864.93|0
1632830350000|2021-09-28 11:59:10|16865.9|16865.9|16864.82|16864.82|16865.9|16865.9|16864.82|16864.82|0
1632830380000|2021-09-28 11:59:40|16863|16863|16863|16863|16863|16863|16863|16863|0
1632830390000|2021-09-28 11:59:50|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|16864.63|0
1632830410000|2021-09-28 12:00:10|16864.13|16864.13|16863.32|16863.32|16864.13|16864.13|16863.32|16863.32|0
1632830430000|2021-09-28 12:00:30|16862.5|16862.5|16862.5|16862.5|16862.5|16862.5|16862.5|16862.5|0
1632830450000|2021-09-28 12:00:50|16860.67|16860.67|16861.59|16861.59|16861.59|16861.59|16860.67|16860.67|0
1632830480000|2021-09-28 12:01:20|16863.02|16863.02|16862.55|16862.55|16863.02|16863.02|16862.55|16862.55|0
1632830490000|2021-09-28 12:01:30|16863.37|16863.37|16864.04|16864.04|16864.04|16864.04|16862.55|16862.55|0
1632830500000|2021-09-28 12:01:40|16864.86|16864.86|16864.04|16864.04|16864.86|16864.86|16864.04|16864.04|0
1632830510000|2021-09-28 12:01:50|16864.95|16864.95|16852.82|16852.82|16864.95|16864.95|16852.82|16852.82|0
1632830520000|2021-09-28 12:02:00|16852.35|16852.35|16850.65|16850.65|16852.35|16852.35|16850.65|16850.65|0
1632830530000|2021-09-28 12:02:10|16849.83|16849.83|16843|16843|16849.83|16849.83|16843|16843|0
1632830540000|2021-09-28 12:02:20|16841.83|16841.83|16841.13|16841.13|16841.83|16841.83|16841.13|16841.13|0
1632830550000|2021-09-28 12:02:30|16841.95|16841.95|16842.77|16842.77|16842.77|16842.77|16841.95|16841.95|0
1632830560000|2021-09-28 12:02:40|16842.99|16842.99|16842.99|16842.99|16842.99|16842.99|16842.99|16842.99|0
1632830570000|2021-09-28 12:02:50|16841.23|16841.23|16842.26|16842.26|16842.26|16842.26|16841.23|16841.23|0
1632830620000|2021-09-28 12:03:40|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|0
1632830670000|2021-09-28 12:04:30|16842.98|16842.98|16843.97|16843.97|16843.97|16843.97|16842.98|16842.98|0
1632830680000|2021-09-28 12:04:40|16841.11|16841.11|16841.11|16841.11|16841.11|16841.11|16841.11|16841.11|0
1632830700000|2021-09-28 12:05:00|16841.92|16841.92|16841.92|16841.92|16841.92|16841.92|16841.92|16841.92|0
1632830710000|2021-09-28 12:05:10|16841.11|16841.11|16842.54|16842.54|16842.54|16842.54|16841.11|16841.11|0
1632830720000|2021-09-28 12:05:20|16842.04|16842.04|16842.04|16842.04|16842.04|16842.04|16842.04|16842.04|0
1632830730000|2021-09-28 12:05:30|16841.1|16841.1|16839.25|16839.25|16841.1|16841.1|16839.25|16839.25|0
1632830750000|2021-09-28 12:05:50|16838.75|16838.75|16838.75|16838.75|16838.75|16838.75|16838.75|16838.75|0
1632830760000|2021-09-28 12:06:00|16837.93|16837.93|16837.93|16837.93|16837.93|16837.93|16837.93|16837.93|0
1632830770000|2021-09-28 12:06:10|16838.85|16838.85|16837.98|16837.98|16838.85|16838.85|16831.68|16831.68|0
1632830780000|2021-09-28 12:06:20|16837.78|16837.78|16838.36|16838.36|16838.77|16838.77|16837.78|16837.78|0
1632830790000|2021-09-28 12:06:30|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|0
1632830810000|2021-09-28 12:06:50|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|0
1632830820000|2021-09-28 12:07:00|16840.12|16840.12|16841.55|16841.55|16841.55|16841.55|16839.65|16839.65|0
1632830830000|2021-09-28 12:07:10|16842.66|16842.66|16842.66|16842.66|16842.66|16842.66|16842.66|16842.66|0
1632830880000|2021-09-28 12:08:00|16841.03|16841.03|16839.3|16839.3|16841.03|16841.03|16839.3|16839.3|0
1632830890000|2021-09-28 12:08:10|16835.9|16835.9|16829.82|16829.82|16835.9|16835.9|16829.27|16829.27|0
1632830920000|2021-09-28 12:08:40|16828.19|16828.19|16831|16831|16831|16831|16828.19|16828.19|0
1632830940000|2021-09-28 12:09:00|16831.91|16831.91|16833.54|16833.54|16833.54|16833.54|16831.91|16831.91|0
1632830980000|2021-09-28 12:09:40|16834.98|16834.98|16836.93|16836.93|16836.93|16836.93|16834.98|16834.98|0
1632831010000|2021-09-28 12:10:10|16836.71|16836.71|16841.95|16841.95|16841.95|16841.95|16836.71|16836.71|0
1632831060000|2021-09-28 12:11:00|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|16842.76|0
1632831070000|2021-09-28 12:11:10|16844.44|16844.44|16844.44|16844.44|16844.44|16844.44|16844.44|16844.44|0
1632831080000|2021-09-28 12:11:20|16846.26|16846.26|16847.59|16847.59|16847.59|16847.59|16846.26|16846.26|0
1632831090000|2021-09-28 12:11:30|16848.5|16848.5|16848.5|16848.5|16848.5|16848.5|16848.5|16848.5|0
1632831100000|2021-09-28 12:11:40|16850.38|16850.38|16852.24|16852.24|16852.24|16852.24|16850.38|16850.38|0
1632831110000|2021-09-28 12:11:50|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|0
1632831120000|2021-09-28 12:12:00|16858.79|16858.79|16859.7|16859.7|16859.7|16859.7|16858.79|16858.79|0
1632831150000|2021-09-28 12:12:30|16859.14|16859.14|16860.97|16860.97|16860.97|16860.97|16859.14|16859.14|0
1632831160000|2021-09-28 12:12:40|16861.79|16861.79|16861.79|16861.79|16861.79|16861.79|16861.79|16861.79|0
1632831180000|2021-09-28 12:13:00|16861.31|16861.31|16860.67|16860.67|16861.31|16861.31|16859.68|16859.68|0
1632831190000|2021-09-28 12:13:10|16859.86|16859.86|16854.54|16854.54|16859.86|16859.86|16854.54|16854.54|0
1632831230000|2021-09-28 12:13:50|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|0
1632831240000|2021-09-28 12:14:00|16852.09|16852.09|16852.5|16852.5|16852.91|16852.91|16852.09|16852.09|0
1632831250000|2021-09-28 12:14:10|16850.67|16850.67|16854.03|16854.03|16854.03|16854.03|16850.67|16850.67|0
1632831270000|2021-09-28 12:14:30|16855.2|16855.2|16855.2|16855.2|16855.2|16855.2|16855.2|16855.2|0
1632831280000|2021-09-28 12:14:40|16855.67|16855.67|16856.14|16856.14|16856.14|16856.14|16855.67|16855.67|0
1632831310000|2021-09-28 12:15:10|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|0
1632831320000|2021-09-28 12:15:20|16858.52|16858.52|16858.52|16858.52|16858.52|16858.52|16858.52|16858.52|0
1632831350000|2021-09-28 12:15:50|16859.34|16859.34|16859.34|16859.34|16859.34|16859.34|16859.34|16859.34|0
1632831360000|2021-09-28 12:16:00|16860.64|16860.64|16861.06|16861.06|16863.55|16863.55|16860.64|16860.64|0
1632831390000|2021-09-28 12:16:30|16859.43|16859.43|16859.43|16859.43|16860.24|16860.24|16859.43|16859.43|0
1632831400000|2021-09-28 12:16:40|16859.98|16859.98|16860.8|16860.8|16860.8|16860.8|16859.98|16859.98|0
1632831420000|2021-09-28 12:17:00|16861.71|16861.71|16861.71|16861.71|16862.53|16862.53|16861.71|16861.71|0
1632831430000|2021-09-28 12:17:10|16860.9|16860.9|16860.9|16860.9|16860.9|16860.9|16860.9|16860.9|0
1632831440000|2021-09-28 12:17:20|16861.71|16861.71|16862.53|16862.53|16862.53|16862.53|16861.71|16861.71|0
1632831460000|2021-09-28 12:17:40|16861.1|16861.1|16861.1|16861.1|16861.1|16861.1|16861.1|16861.1|0
1632831480000|2021-09-28 12:18:00|16860.28|16860.28|16859.24|16859.24|16860.69|16860.69|16859.24|16859.24|0
1632831520000|2021-09-28 12:18:40|16860.15|16860.15|16861.79|16861.79|16861.79|16861.79|16860.15|16860.15|0
1632831530000|2021-09-28 12:18:50|16861.14|16861.14|16862.61|16862.61|16862.61|16862.61|16860.94|16860.94|0
1632831540000|2021-09-28 12:19:00|16865.35|16865.35|16867.52|16867.52|16867.52|16867.52|16864.88|16864.88|0
1632831550000|2021-09-28 12:19:10|16868.63|16868.63|16868.63|16868.63|16868.63|16868.63|16868.63|16868.63|0
1632831560000|2021-09-28 12:19:20|16875.8|16875.8|16875.8|16875.8|16875.8|16875.8|16875.8|16875.8|0
1632831580000|2021-09-28 12:19:40|16876.27|16876.27|16876.27|16876.27|16876.27|16876.27|16876.27|16876.27|0
1632831590000|2021-09-28 12:19:50|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|0
1632831600000|2021-09-28 12:20:00|16876.37|16876.37|16878.1|16878.1|16878.91|16878.91|16876.37|16876.37|0
1632831620000|2021-09-28 12:20:20|16877.28|16877.28|16877.28|16877.28|16877.28|16877.28|16877.28|16877.28|0
1632831630000|2021-09-28 12:20:30|16875.55|16875.55|16874.64|16874.64|16875.55|16875.55|16874.64|16874.64|0
1632831660000|2021-09-28 12:21:00|16873.82|16873.82|16875.45|16875.45|16875.45|16875.45|16873.82|16873.82|0
1632831670000|2021-09-28 12:21:10|16874.54|16874.54|16874.54|16874.54|16874.54|16874.54|16874.54|16874.54|0
1632831680000|2021-09-28 12:21:20|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|16876.37|0
1632831690000|2021-09-28 12:21:30|16877.28|16877.28|16875.85|16875.85|16877.28|16877.28|16875.85|16875.85|0
1632831700000|2021-09-28 12:21:40|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|0
1632831710000|2021-09-28 12:21:50|16874.97|16874.97|16873.14|16873.14|16874.97|16874.97|16873.14|16873.14|0
1632831730000|2021-09-28 12:22:10|16872.2|16872.2|16870.07|16870.07|16872.2|16872.2|16870.07|16870.07|0
1632831740000|2021-09-28 12:22:20|16870.54|16870.54|16870.05|16870.05|16870.54|16870.54|16869.11|16869.11|0
1632831760000|2021-09-28 12:22:40|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|0
1632831790000|2021-09-28 12:23:10|16871.78|16871.78|16874.14|16874.14|16874.14|16874.14|16871.78|16871.78|0
1632831800000|2021-09-28 12:23:20|16875.05|16875.05|16875.96|16875.96|16875.96|16875.96|16875.05|16875.05|0
1632831830000|2021-09-28 12:23:50|16875.74|16875.74|16875.74|16875.74|16875.74|16875.74|16875.74|16875.74|0
1632831860000|2021-09-28 12:24:20|16877.62|16877.62|16882.77|16882.77|16882.77|16882.77|16877.62|16877.62|0
1632831870000|2021-09-28 12:24:30|16881.96|16881.96|16882.43|16882.43|16882.43|16882.43|16881.96|16881.96|0
1632831890000|2021-09-28 12:24:50|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|16882.99|0
1632831900000|2021-09-28 12:25:00|16882.51|16882.51|16880.88|16880.88|16882.51|16882.51|16880.88|16880.88|0
1632831910000|2021-09-28 12:25:10|16881.7|16881.7|16881.7|16881.7|16881.7|16881.7|16881.7|16881.7|0
1632831920000|2021-09-28 12:25:20|16882.81|16882.81|16882.26|16882.26|16882.81|16882.81|16882.26|16882.26|0
1632831960000|2021-09-28 12:26:00|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|0
1632831970000|2021-09-28 12:26:10|16882.6|16882.6|16883.42|16883.42|16883.42|16883.42|16882.6|16882.6|0
1632831980000|2021-09-28 12:26:20|16884.24|16884.24|16884.24|16884.24|16884.24|16884.24|16884.24|16884.24|0
1632831990000|2021-09-28 12:26:30|16885.18|16885.18|16886.61|16886.61|16886.61|16886.61|16885.18|16885.18|0
1632832010000|2021-09-28 12:26:50|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|0
1632832030000|2021-09-28 12:27:10|16888.45|16888.45|16890.93|16890.93|16890.93|16890.93|16888.45|16888.45|0
1632832040000|2021-09-28 12:27:20|16892.36|16892.36|16891.54|16891.54|16892.36|16892.36|16891.54|16891.54|0
1632832050000|2021-09-28 12:27:30|16894.28|16894.28|16894.28|16894.28|16894.28|16894.28|16894.28|16894.28|0
1632832080000|2021-09-28 12:28:00|16893.73|16893.73|16893.73|16893.73|16894.54|16894.54|16893.73|16893.73|0
1632832100000|2021-09-28 12:28:20|16894.17|16894.17|16894.4|16894.4|16894.4|16894.4|16894.17|16894.17|0
1632832110000|2021-09-28 12:28:30|16895.21|16895.21|16900.66|16900.66|16900.66|16900.66|16895.21|16895.21|0
1632832130000|2021-09-28 12:28:50|16899.72|16899.72|16899.72|16899.72|16899.72|16899.72|16899.72|16899.72|0
1632832140000|2021-09-28 12:29:00|16899.93|16899.93|16899.93|16899.93|16899.93|16899.93|16899.93|16899.93|0
1632832150000|2021-09-28 12:29:10|16900.4|16900.4|16900.4|16900.4|16900.4|16900.4|16900.4|16900.4|0
1632832170000|2021-09-28 12:29:30|16901.56|16901.56|16901.56|16901.56|16901.56|16901.56|16901.56|16901.56|0
1632832180000|2021-09-28 12:29:40|16900.4|16900.4|16898.07|16898.07|16900.4|16900.4|16898.07|16898.07|0
1632832200000|2021-09-28 12:30:00|16897.25|16897.25|16897.25|16897.25|16897.25|16897.25|16897.25|16897.25|0
1632832220000|2021-09-28 12:30:20|16898.68|16898.68|16898.68|16898.68|16898.68|16898.68|16898.68|16898.68|0
1632832230000|2021-09-28 12:30:30|16897.74|16897.74|16896.93|16896.93|16897.74|16897.74|16896.93|16896.93|0
1632832250000|2021-09-28 12:30:50|16898.56|16898.56|16897.45|16897.45|16898.56|16898.56|16897.45|16897.45|0
1632832260000|2021-09-28 12:31:00|16895.97|16895.97|16898.34|16898.34|16898.84|16898.84|16894.54|16894.54|0
1632832320000|2021-09-28 12:32:00|16896.71|16896.71|16896.71|16896.71|16896.71|16896.71|16896.71|16896.71|0
1632832330000|2021-09-28 12:32:10|16893.85|16893.85|16890.55|16890.55|16893.85|16893.85|16890.55|16890.55|0
1632832350000|2021-09-28 12:32:30|16889.61|16889.61|16890.08|16890.08|16890.08|16890.08|16889.61|16889.61|0
1632832370000|2021-09-28 12:32:50|16888.44|16888.44|16888.44|16888.44|16888.44|16888.44|16888.44|16888.44|0
1632832400000|2021-09-28 12:33:20|16889.26|16889.26|16890.08|16890.08|16890.08|16890.08|16889.26|16889.26|0
1632832450000|2021-09-28 12:34:10|16891.9|16891.9|16893.34|16893.34|16893.34|16893.34|16891.9|16891.9|0
1632832460000|2021-09-28 12:34:20|16894.15|16894.15|16895.53|16895.53|16895.53|16895.53|16894.15|16894.15|0
1632832480000|2021-09-28 12:34:40|16894.71|16894.71|16894.71|16894.71|16894.71|16894.71|16894.71|16894.71|0
1632832500000|2021-09-28 12:35:00|16893.8|16893.8|16892.57|16892.57|16893.8|16893.8|16892.57|16892.57|0
1632832510000|2021-09-28 12:35:10|16893.39|16893.39|16893.39|16893.39|16893.39|16893.39|16893.39|16893.39|0
1632832530000|2021-09-28 12:35:30|16892.47|16892.47|16892.47|16892.47|16892.47|16892.47|16892.47|16892.47|0
1632832560000|2021-09-28 12:36:00|16893.29|16893.29|16893.29|16893.29|16893.29|16893.29|16893.29|16893.29|0
1632832570000|2021-09-28 12:36:10|16894.2|16894.2|16894.2|16894.2|16894.2|16894.2|16894.2|16894.2|0
1632832580000|2021-09-28 12:36:20|16894.76|16894.76|16894.76|16894.76|16894.76|16894.76|16894.76|16894.76|0
1632832610000|2021-09-28 12:36:50|16893.94|16893.94|16893.94|16893.94|16893.94|16893.94|16893.94|16893.94|0
1632832620000|2021-09-28 12:37:00|16894.76|16894.76|16894.76|16894.76|16894.76|16894.76|16894.76|16894.76|0
1632832630000|2021-09-28 12:37:10|16895.17|16895.17|16895.58|16895.58|16895.58|16895.58|16895.17|16895.17|0
1632832650000|2021-09-28 12:37:30|16895.11|16895.11|16892.87|16892.87|16895.11|16895.11|16892.87|16892.87|0
1632832660000|2021-09-28 12:37:40|16892.32|16892.32|16892.32|16892.32|16892.32|16892.32|16892.32|16892.32|0
1632832670000|2021-09-28 12:37:50|16891.5|16891.5|16893.13|16893.13|16893.13|16893.13|16891.5|16891.5|0
1632832680000|2021-09-28 12:38:00|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|0
1632832690000|2021-09-28 12:38:10|16890.06|16890.06|16888.63|16888.63|16890.06|16890.06|16888.63|16888.63|0
1632832700000|2021-09-28 12:38:20|16889.79|16889.79|16892.14|16892.14|16892.14|16892.14|16889.79|16889.79|0
1632832730000|2021-09-28 12:38:50|16887.65|16887.65|16885.1|16885.1|16887.65|16887.65|16885.1|16885.1|0
1632832740000|2021-09-28 12:39:00|16884.11|16884.11|16884.67|16884.67|16884.67|16884.67|16884.11|16884.11|0
1632832750000|2021-09-28 12:39:10|16883.76|16883.76|16883.76|16883.76|16883.76|16883.76|16883.76|16883.76|0
1632832770000|2021-09-28 12:39:30|16883.26|16883.26|16882.32|16882.32|16883.26|16883.26|16881.85|16881.85|0
1632832790000|2021-09-28 12:39:50|16883.23|16883.23|16883.7|16883.7|16883.7|16883.7|16883.23|16883.23|0
1632832800000|2021-09-28 12:40:00|16883.23|16883.23|16880.47|16880.47|16883.23|16883.23|16880.47|16880.47|0
1632832810000|2021-09-28 12:40:10|16879.56|16879.56|16879.56|16879.56|16879.56|16879.56|16879.56|16879.56|0
1632832820000|2021-09-28 12:40:20|16880.37|16880.37|16880.37|16880.37|16880.37|16880.37|16880.37|16880.37|0
1632832830000|2021-09-28 12:40:30|16881.27|16881.27|16876.97|16876.97|16881.27|16881.27|16876.97|16876.97|0
1632832870000|2021-09-28 12:41:10|16875.8|16875.8|16876.97|16876.97|16876.97|16876.97|16875.8|16875.8|0
1632832880000|2021-09-28 12:41:20|16877.88|16877.88|16881.72|16881.72|16881.72|16881.72|16877.88|16877.88|0
1632832900000|2021-09-28 12:41:40|16880.9|16880.9|16879.78|16879.78|16880.9|16880.9|16879.78|16879.78|0
1632832920000|2021-09-28 12:42:00|16884.08|16884.08|16885.76|16885.76|16885.76|16885.76|16884.08|16884.08|0
1632832930000|2021-09-28 12:42:10|16885.96|16885.96|16884.35|16884.35|16885.96|16885.96|16883.41|16883.41|0
1632832950000|2021-09-28 12:42:30|16885.79|16885.79|16878.84|16878.84|16885.79|16885.79|16878.84|16878.84|0
1632832960000|2021-09-28 12:42:40|16878.03|16878.03|16877.36|16877.36|16878.03|16878.03|16876.54|16876.54|0
1632832970000|2021-09-28 12:42:50|16875.94|16875.94|16873.59|16873.59|16875.94|16875.94|16873.59|16873.59|0
1632832980000|2021-09-28 12:43:00|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|16873.82|0
1632832990000|2021-09-28 12:43:10|16873.34|16873.34|16873.2|16873.2|16873.82|16873.82|16873.2|16873.2|0
1632833010000|2021-09-28 12:43:30|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|0
1632833020000|2021-09-28 12:43:40|16875.4|16875.4|16876.37|16876.37|16876.37|16876.37|16875.4|16875.4|0
1632833050000|2021-09-28 12:44:10|16875.87|16875.87|16875.87|16875.87|16875.87|16875.87|16875.87|16875.87|0
1632833070000|2021-09-28 12:44:30|16875.4|16875.4|16875.4|16875.4|16875.4|16875.4|16875.4|16875.4|0
1632833100000|2021-09-28 12:45:00|16876.22|16876.22|16878.51|16878.51|16878.51|16878.51|16875.75|16875.75|0
1632833130000|2021-09-28 12:45:30|16879.33|16879.33|16879.33|16879.33|16879.33|16879.33|16879.33|16879.33|0
1632833140000|2021-09-28 12:45:40|16880.74|16880.74|16883.51|16883.51|16884.42|16884.42|16880.74|16880.74|0
1632833150000|2021-09-28 12:45:50|16884.5|16884.5|16884.5|16884.5|16884.5|16884.5|16884.5|16884.5|0
1632833190000|2021-09-28 12:46:30|16884.73|16884.73|16885.44|16885.44|16885.44|16885.44|16883.61|16883.61|0
1632833210000|2021-09-28 12:46:50|16884.03|16884.03|16883.56|16883.56|16884.03|16884.03|16883.56|16883.56|0
1632833220000|2021-09-28 12:47:00|16882.74|16882.74|16885|16885|16885.41|16885.41|16882.74|16882.74|0
1632833240000|2021-09-28 12:47:20|16882.67|16882.67|16885.12|16885.12|16885.12|16885.12|16882.67|16882.67|0
1632833250000|2021-09-28 12:47:30|16885.94|16885.94|16891.16|16891.16|16891.16|16891.16|16885.94|16885.94|0
1632833280000|2021-09-28 12:48:00|16892.79|16892.79|16893.6|16893.6|16893.6|16893.6|16892.79|16892.79|0
1632833310000|2021-09-28 12:48:30|16893.81|16893.81|16893.6|16893.6|16893.81|16893.81|16893.6|16893.6|0
1632833320000|2021-09-28 12:48:40|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|0
1632833330000|2021-09-28 12:48:50|16893.81|16893.81|16893.81|16893.81|16893.81|16893.81|16893.81|16893.81|0
1632833350000|2021-09-28 12:49:10|16895.63|16895.63|16895.16|16895.16|16895.63|16895.63|16895.16|16895.16|0
1632833360000|2021-09-28 12:49:20|16895.66|16895.66|16897.29|16897.29|16897.29|16897.29|16895.66|16895.66|0
1632833370000|2021-09-28 12:49:30|16898.11|16898.11|16897.29|16897.29|16898.11|16898.11|16897.29|16897.29|0
1632833380000|2021-09-28 12:49:40|16897.91|16897.91|16897.91|16897.91|16897.91|16897.91|16897.91|16897.91|0
1632833390000|2021-09-28 12:49:50|16898.9|16898.9|16898.9|16898.9|16898.9|16898.9|16898.9|16898.9|0
1632833400000|2021-09-28 12:50:00|16894.33|16894.33|16887.65|16887.65|16895.24|16895.24|16887.65|16887.65|0
1632833420000|2021-09-28 12:50:20|16887.18|16887.18|16887.18|16887.18|16887.18|16887.18|16887.18|16887.18|0
1632833430000|2021-09-28 12:50:30|16886.97|16886.97|16886.97|16886.97|16886.97|16886.97|16886.97|16886.97|0
1632833460000|2021-09-28 12:51:00|16885.34|16885.34|16884.42|16884.42|16885.34|16885.34|16884.42|16884.42|0
1632833480000|2021-09-28 12:51:20|16883.98|16883.98|16885.14|16885.14|16885.14|16885.14|16883.98|16883.98|0
1632833500000|2021-09-28 12:51:40|16883.98|16883.98|16883.98|16883.98|16883.98|16883.98|16883.98|16883.98|0
1632833510000|2021-09-28 12:51:50|16884.45|16884.45|16884.45|16884.45|16884.45|16884.45|16884.45|16884.45|0
1632833520000|2021-09-28 12:52:00|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|0
1632833540000|2021-09-28 12:52:20|16888.95|16888.95|16893.7|16893.7|16893.7|16893.7|16888.95|16888.95|0
1632833570000|2021-09-28 12:52:50|16892.89|16892.89|16891.57|16891.57|16892.89|16892.89|16891.57|16891.57|0
1632833600000|2021-09-28 12:53:20|16892.39|16892.39|16892.95|16892.95|16892.95|16892.95|16892.39|16892.39|0
1632833610000|2021-09-28 12:53:30|16892.39|16892.39|16892.39|16892.39|16892.39|16892.39|16892.39|16892.39|0
1632833640000|2021-09-28 12:54:00|16891.83|16891.83|16886.53|16886.53|16891.83|16891.83|16886.53|16886.53|0
1632833650000|2021-09-28 12:54:10|16887.96|16887.96|16887.96|16887.96|16887.96|16887.96|16887.96|16887.96|0
1632833660000|2021-09-28 12:54:20|16885.51|16885.51|16884.69|16884.69|16885.51|16885.51|16884.69|16884.69|0
1632833670000|2021-09-28 12:54:30|16883.88|16883.88|16882.96|16882.96|16883.88|16883.88|16882.96|16882.96|0
1632833680000|2021-09-28 12:54:40|16883.52|16883.52|16884.34|16884.34|16884.34|16884.34|16883.52|16883.52|0
1632833690000|2021-09-28 12:54:50|16883.93|16883.93|16884.48|16884.48|16884.48|16884.48|16883.93|16883.93|0
1632833700000|2021-09-28 12:55:00|16883.93|16883.93|16882.25|16882.25|16883.93|16883.93|16882.25|16882.25|0
1632833720000|2021-09-28 12:55:20|16881.09|16881.09|16881.09|16881.09|16881.09|16881.09|16881.09|16881.09|0
1632833740000|2021-09-28 12:55:40|16881.54|16881.54|16874.29|16874.29|16881.54|16881.54|16873.38|16873.38|0
1632833770000|2021-09-28 12:56:10|16874.07|16874.07|16875.76|16875.76|16875.76|16875.76|16873.78|16873.78|0
1632833780000|2021-09-28 12:56:20|16875.26|16875.26|16875.26|16875.26|16875.26|16875.26|16875.26|16875.26|0
1632833790000|2021-09-28 12:56:30|16874.77|16874.77|16872.55|16872.55|16874.77|16874.77|16872.55|16872.55|0
1632833800000|2021-09-28 12:56:40|16871.64|16871.64|16871.64|16871.64|16871.64|16871.64|16871.64|16871.64|0
1632833810000|2021-09-28 12:56:50|16871.17|16871.17|16870.7|16870.7|16871.17|16871.17|16870.7|16870.7|0
1632833820000|2021-09-28 12:57:00|16871.61|16871.61|16870.8|16870.8|16871.61|16871.61|16870.8|16870.8|0
1632833830000|2021-09-28 12:57:10|16871.61|16871.61|16871.61|16871.61|16871.61|16871.61|16871.61|16871.61|0
1632833840000|2021-09-28 12:57:20|16870.18|16870.18|16870.18|16870.18|16870.18|16870.18|16870.18|16870.18|0
1632833860000|2021-09-28 12:57:40|16869.73|16869.73|16869.51|16869.51|16869.73|16869.73|16869.51|16869.51|0
1632833870000|2021-09-28 12:57:50|16868.69|16868.69|16868.69|16868.69|16868.69|16868.69|16868.69|16868.69|0
1632833880000|2021-09-28 12:58:00|16869.51|16869.51|16869.51|16869.51|16869.92|16869.92|16869.51|16869.51|0
1632833910000|2021-09-28 12:58:30|16870.94|16870.94|16870.94|16870.94|16870.94|16870.94|16870.94|16870.94|0
1632833920000|2021-09-28 12:58:40|16871.41|16871.41|16871.41|16871.41|16871.41|16871.41|16871.41|16871.41|0
1632833930000|2021-09-28 12:58:50|16872.03|16872.03|16872.03|16872.03|16872.03|16872.03|16872.03|16872.03|0
1632833940000|2021-09-28 12:59:00|16871.56|16871.56|16870.99|16870.99|16871.56|16871.56|16870.18|16870.18|0
1632833960000|2021-09-28 12:59:20|16872.43|16872.43|16872.43|16872.43|16872.43|16872.43|16872.43|16872.43|0
1632833970000|2021-09-28 12:59:30|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16873.24|16873.24|0
1632833980000|2021-09-28 12:59:40|16874.87|16874.87|16873.24|16873.24|16874.87|16874.87|16873.24|16873.24|0
1632834000000|2021-09-28 13:00:00|16872.77|16872.77|16853.23|16853.23|16872.77|16872.77|16853.23|16853.23|0
1632834010000|2021-09-28 13:00:10|16854.15|16854.15|16853.03|16853.03|16854.15|16854.15|16853.03|16853.03|0
1632834020000|2021-09-28 13:00:20|16854.02|16854.02|16866.03|16866.03|16866.52|16866.52|16854.02|16854.02|0
1632834030000|2021-09-28 13:00:30|16867.14|16867.14|16867.14|16867.14|16867.14|16867.14|16867.14|16867.14|0
1632834060000|2021-09-28 13:01:00|16869|16869|16865.21|16865.21|16869|16869|16865.21|16865.21|0
1632834070000|2021-09-28 13:01:10|16867.55|16867.55|16869.87|16869.87|16869.87|16869.87|16867.55|16867.55|0
1632834080000|2021-09-28 13:01:20|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|0
1632834100000|2021-09-28 13:01:40|16873.08|16873.08|16877.1|16877.1|16877.1|16877.1|16872.17|16872.17|0
1632834110000|2021-09-28 13:01:50|16880.37|16880.37|16879.55|16879.55|16880.37|16880.37|16879.55|16879.55|0
1632834120000|2021-09-28 13:02:00|16881.22|16881.22|16881.12|16881.12|16882.04|16882.04|16881.12|16881.12|0
1632834160000|2021-09-28 13:02:40|16882.24|16882.24|16883.65|16883.65|16883.65|16883.65|16882.24|16882.24|0
1632834170000|2021-09-28 13:02:50|16884.1|16884.1|16882.46|16882.46|16884.1|16884.1|16882.46|16882.46|0
1632834180000|2021-09-28 13:03:00|16883.02|16883.02|16882.92|16882.92|16883.84|16883.84|16882.92|16882.92|0
1632834190000|2021-09-28 13:03:10|16882.45|16882.45|16881.34|16881.34|16882.45|16882.45|16881.34|16881.34|0
1632834200000|2021-09-28 13:03:20|16880.78|16880.78|16881.8|16881.8|16881.8|16881.8|16880.78|16880.78|0
1632834210000|2021-09-28 13:03:30|16882.36|16882.36|16882.36|16882.36|16882.36|16882.36|16881.55|16881.55|0
1632834230000|2021-09-28 13:03:50|16881.8|16881.8|16881.8|16881.8|16881.8|16881.8|16881.8|16881.8|0
1632834240000|2021-09-28 13:04:00|16882.92|16882.92|16882.92|16882.92|16882.92|16882.92|16882.92|16882.92|0
1632834250000|2021-09-28 13:04:10|16883.39|16883.39|16884.3|16884.3|16885.22|16885.22|16883.39|16883.39|0
1632834260000|2021-09-28 13:04:20|16884.92|16884.92|16885.14|16885.14|16885.14|16885.14|16884.92|16884.92|0
1632834270000|2021-09-28 13:04:30|16885.37|16885.37|16885.37|16885.37|16885.37|16885.37|16885.37|16885.37|0
1632834290000|2021-09-28 13:04:50|16884.44|16884.44|16881.42|16881.42|16884.44|16884.44|16881.42|16881.42|0
1632834300000|2021-09-28 13:05:00|16880.61|16880.61|16882.36|16882.36|16882.36|16882.36|16880.61|16880.61|0
1632834320000|2021-09-28 13:05:20|16880.97|16880.97|16878.07|16878.07|16880.97|16880.97|16878.07|16878.07|0
1632834330000|2021-09-28 13:05:30|16877.6|16877.6|16879.14|16879.14|16879.14|16879.14|16876.66|16876.66|0
1632834340000|2021-09-28 13:05:40|16879.64|16879.64|16880.13|16880.13|16881.05|16881.05|16879.64|16879.64|0
1632834350000|2021-09-28 13:05:50|16880.95|16880.95|16881.77|16881.77|16881.77|16881.77|16880.95|16880.95|0
1632834360000|2021-09-28 13:06:00|16882.71|16882.71|16888.47|16888.47|16890.43|16890.43|16882.71|16882.71|0
1632834420000|2021-09-28 13:07:00|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|0
1632834430000|2021-09-28 13:07:10|16889.38|16889.38|16888.89|16888.89|16889.38|16889.38|16888.89|16888.89|0
1632834440000|2021-09-28 13:07:20|16889.7|16889.7|16889.95|16889.95|16889.95|16889.95|16888.07|16888.07|0
1632834450000|2021-09-28 13:07:30|16888.52|16888.52|16888.32|16888.32|16888.52|16888.52|16888.32|16888.32|0
1632834460000|2021-09-28 13:07:40|16887.82|16887.82|16887.82|16887.82|16887.82|16887.82|16887.82|16887.82|0
1632834470000|2021-09-28 13:07:50|16887.01|16887.01|16887.82|16887.82|16887.82|16887.82|16887.01|16887.01|0
1632834530000|2021-09-28 13:08:50|16886.88|16886.88|16874.71|16874.71|16886.88|16886.88|16874.71|16874.71|0
1632834550000|2021-09-28 13:09:10|16874.24|16874.24|16874.24|16874.24|16874.24|16874.24|16874.24|16874.24|0
1632834590000|2021-09-28 13:09:50|16875.18|16875.18|16875.18|16875.18|16875.18|16875.18|16875.18|16875.18|0
1632834600000|2021-09-28 13:10:00|16872.32|16872.32|16872.32|16872.32|16872.32|16872.32|16872.32|16872.32|0
1632834610000|2021-09-28 13:10:10|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|0
1632834620000|2021-09-28 13:10:20|16872.79|16872.79|16872.79|16872.79|16872.79|16872.79|16872.79|16872.79|0
1632834640000|2021-09-28 13:10:40|16873.72|16873.72|16877.8|16877.8|16877.8|16877.8|16873.06|16873.06|0
1632834650000|2021-09-28 13:10:50|16878.27|16878.27|16880.14|16880.14|16880.14|16880.14|16878.27|16878.27|0
1632834660000|2021-09-28 13:11:00|16881.13|16881.13|16881.58|16881.58|16881.58|16881.58|16880.66|16880.66|0
1632834690000|2021-09-28 13:11:30|16883.01|16883.01|16882.1|16882.1|16883.01|16883.01|16882.1|16882.1|0
1632834710000|2021-09-28 13:11:50|16880.46|16880.46|16880.46|16880.46|16880.46|16880.46|16880.46|16880.46|0
1632834760000|2021-09-28 13:12:40|16880.87|16880.87|16881.69|16881.69|16881.69|16881.69|16880.87|16880.87|0
1632834790000|2021-09-28 13:13:10|16885.47|16885.47|16886.38|16886.38|16886.38|16886.38|16885.47|16885.47|0
1632834800000|2021-09-28 13:13:20|16887.2|16887.2|16891.29|16891.29|16891.76|16891.76|16887.2|16887.2|0
1632834810000|2021-09-28 13:13:30|16893.12|16893.12|16895.35|16895.35|16895.35|16895.35|16893.12|16893.12|0
1632834820000|2021-09-28 13:13:40|16895.82|16895.82|16895.82|16895.82|16895.82|16895.82|16895.82|16895.82|0
1632834840000|2021-09-28 13:14:00|16896.63|16896.63|16901.25|16901.25|16902.07|16902.07|16896.63|16896.63|0
1632834850000|2021-09-28 13:14:10|16902.42|16902.42|16902.42|16902.42|16902.42|16902.42|16902.42|16902.42|0
1632834870000|2021-09-28 13:14:30|16904.3|16904.3|16904.74|16904.74|16904.74|16904.74|16904.3|16904.3|0
1632834880000|2021-09-28 13:14:40|16905.74|16905.74|16908.48|16908.48|16909.29|16909.29|16905.74|16905.74|0
1632834890000|2021-09-28 13:14:50|16908.89|16908.89|16914.11|16914.11|16914.11|16914.11|16908.89|16908.89|0
1632834900000|2021-09-28 13:15:00|16914.92|16914.92|16913.29|16913.29|16914.92|16914.92|16913.29|16913.29|0
1632834910000|2021-09-28 13:15:10|16914.92|16914.92|16914.2|16914.2|16914.92|16914.92|16913.29|16913.29|0
1632834950000|2021-09-28 13:15:50|16913.39|16913.39|16913.39|16913.39|16913.39|16913.39|16913.39|16913.39|0
1632834960000|2021-09-28 13:16:00|16913.94|16913.94|16914.76|16914.76|16914.76|16914.76|16913.94|16913.94|0
1632834970000|2021-09-28 13:16:10|16913.33|16913.33|16912.88|16912.88|16913.33|16913.33|16911.47|16911.47|0
1632834980000|2021-09-28 13:16:20|16912.33|16912.33|16910.69|16910.69|16912.33|16912.33|16910.69|16910.69|0
1632835020000|2021-09-28 13:17:00|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|16911.51|0
1632835030000|2021-09-28 13:17:10|16912.42|16912.42|16914.57|16914.57|16914.57|16914.57|16912.42|16912.42|0
1632835050000|2021-09-28 13:17:30|16915.38|16915.38|16918.84|16918.84|16919.76|16919.76|16915.38|16915.38|0
1632835060000|2021-09-28 13:17:40|16918.03|16918.03|16918.94|16918.94|16918.94|16918.94|16918.03|16918.03|0
1632835080000|2021-09-28 13:18:00|16919.93|16919.93|16919.93|16919.93|16919.93|16919.93|16919.93|16919.93|0
1632835090000|2021-09-28 13:18:10|16919.46|16919.46|16919.46|16919.46|16919.46|16919.46|16919.46|16919.46|0
1632835100000|2021-09-28 13:18:20|16918.55|16918.55|16917.64|16917.64|16918.55|16918.55|16917.64|16917.64|0
1632835120000|2021-09-28 13:18:40|16916.2|16916.2|16914.77|16914.77|16916.2|16916.2|16914.77|16914.77|0
1632835130000|2021-09-28 13:18:50|16913.83|16913.83|16913.83|16913.83|16913.83|16913.83|16913.83|16913.83|0
1632835140000|2021-09-28 13:19:00|16913.01|16913.01|16913.01|16913.01|16913.01|16913.01|16913.01|16913.01|0
1632835160000|2021-09-28 13:19:20|16911.6|16911.6|16912.98|16912.98|16912.98|16912.98|16911.6|16911.6|0
1632835190000|2021-09-28 13:19:50|16911.55|16911.55|16911.55|16911.55|16911.55|16911.55|16911.55|16911.55|0
1632835200000|2021-09-28 13:20:00|16912.47|16912.47|16912.47|16912.47|16912.47|16912.47|16912.47|16912.47|0
1632835220000|2021-09-28 13:20:20|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|0
1632835240000|2021-09-28 13:20:40|16913.85|16913.85|16913.85|16913.85|16913.85|16913.85|16913.85|16913.85|0
1632835250000|2021-09-28 13:20:50|16913.38|16913.38|16913.38|16913.38|16913.38|16913.38|16913.38|16913.38|0
1632835260000|2021-09-28 13:21:00|16912.56|16912.56|16915.02|16915.02|16915.02|16915.02|16912.56|16912.56|0
1632835270000|2021-09-28 13:21:10|16914.2|16914.2|16915.96|16915.96|16915.96|16915.96|16914.2|16914.2|0
1632835280000|2021-09-28 13:21:20|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|0
1632835290000|2021-09-28 13:21:30|16913.71|16913.71|16912.56|16912.56|16913.71|16913.71|16912.56|16912.56|0
1632835300000|2021-09-28 13:21:40|16911.15|16911.15|16912.56|16912.56|16912.56|16912.56|16911.15|16911.15|0
1632835310000|2021-09-28 13:21:50|16913.73|16913.73|16914.89|16914.89|16914.89|16914.89|16913.73|16913.73|0
1632835340000|2021-09-28 13:22:20|16913.98|16913.98|16911.63|16911.63|16913.98|16913.98|16911.63|16911.63|0
1632835350000|2021-09-28 13:22:30|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|0
1632835360000|2021-09-28 13:22:40|16909.9|16909.9|16909.49|16909.49|16909.9|16909.9|16909.49|16909.49|0
1632835370000|2021-09-28 13:22:50|16909.02|16909.02|16908.03|16908.03|16909.02|16909.02|16908.03|16908.03|0
1632835380000|2021-09-28 13:23:00|16907.56|16907.56|16906.74|16906.74|16907.56|16907.56|16906.74|16906.74|0
1632835390000|2021-09-28 13:23:10|16904.46|16904.46|16900.92|16900.92|16904.46|16904.46|16900.92|16900.92|0
1632835410000|2021-09-28 13:23:30|16898.18|16898.18|16898.39|16898.39|16898.39|16898.39|16898.18|16898.18|0
1632835420000|2021-09-28 13:23:40|16896.95|16896.95|16890.3|16890.3|16896.95|16896.95|16890.3|16890.3|0
1632835430000|2021-09-28 13:23:50|16889.36|16889.36|16885.88|16885.88|16889.8|16889.8|16885.88|16885.88|0
1632835440000|2021-09-28 13:24:00|16886.7|16886.7|16889.8|16889.8|16889.8|16889.8|16886.7|16886.7|0
1632835450000|2021-09-28 13:24:10|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|0
1632835470000|2021-09-28 13:24:30|16891.91|16891.91|16892.42|16892.42|16892.42|16892.42|16890.99|16890.99|0
1632835490000|2021-09-28 13:24:50|16892.65|16892.65|16892.65|16892.65|16892.65|16892.65|16892.65|16892.65|0
1632835500000|2021-09-28 13:25:00|16889.48|16889.48|16887.84|16887.84|16889.48|16889.48|16887.84|16887.84|0
1632835510000|2021-09-28 13:25:10|16887.02|16887.02|16887.23|16887.23|16887.23|16887.23|16887.02|16887.02|0
1632835530000|2021-09-28 13:25:30|16887.44|16887.44|16887.64|16887.64|16887.64|16887.64|16887.44|16887.44|0
1632835550000|2021-09-28 13:25:50|16887.08|16887.08|16888.81|16888.81|16888.81|16888.81|16887.08|16887.08|0
1632835590000|2021-09-28 13:26:30|16883.92|16883.92|16881.28|16881.28|16883.92|16883.92|16881.28|16881.28|0
1632835600000|2021-09-28 13:26:40|16881.07|16881.07|16881.07|16881.07|16881.07|16881.07|16881.07|16881.07|0
1632835610000|2021-09-28 13:26:50|16880.13|16880.13|16880.13|16880.13|16880.13|16880.13|16880.13|16880.13|0
1632835620000|2021-09-28 13:27:00|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|0
1632835630000|2021-09-28 13:27:10|16880.63|16880.63|16876.56|16876.56|16880.63|16880.63|16876.56|16876.56|0
1632835640000|2021-09-28 13:27:20|16876.07|16876.07|16875.57|16875.57|16876.07|16876.07|16875.57|16875.57|0
1632835650000|2021-09-28 13:27:30|16874.75|16874.75|16876.91|16876.91|16876.91|16876.91|16873.7|16873.7|0
1632835680000|2021-09-28 13:28:00|16878.14|16878.14|16878.14|16878.14|16878.14|16878.14|16878.14|16878.14|0
1632835700000|2021-09-28 13:28:20|16877.67|16877.67|16877.67|16877.67|16877.67|16877.67|16877.67|16877.67|0
1632835720000|2021-09-28 13:28:40|16877.11|16877.11|16877.93|16877.93|16877.93|16877.93|16877.11|16877.11|0
1632835740000|2021-09-28 13:29:00|16878.4|16878.4|16880.3|16880.3|16880.3|16880.3|16878.4|16878.4|0
1632835760000|2021-09-28 13:29:20|16879.74|16879.74|16879.74|16879.74|16879.74|16879.74|16879.74|16879.74|0
1632835770000|2021-09-28 13:29:30|16880.3|16880.3|16880.3|16880.3|16880.3|16880.3|16880.3|16880.3|0
1632835800000|2021-09-28 13:30:00|16879.39|16879.39|16875.37|16875.37|16879.39|16879.39|16872.08|16872.08|0
1632835810000|2021-09-28 13:30:10|16876.28|16876.28|16877.2|16877.2|16877.2|16877.2|16876.28|16876.28|0
1632835830000|2021-09-28 13:30:30|16878.01|16878.01|16878.01|16878.01|16878.01|16878.01|16878.01|16878.01|0
1632835840000|2021-09-28 13:30:40|16881.99|16881.99|16877.66|16877.66|16883.37|16883.37|16877.66|16877.66|0
1632835850000|2021-09-28 13:30:50|16878.13|16878.13|16878.13|16878.13|16878.13|16878.13|16878.13|16878.13|0
1632835860000|2021-09-28 13:31:00|16876.7|16876.7|16877.67|16877.67|16877.67|16877.67|16876.7|16876.7|0
1632835870000|2021-09-28 13:31:10|16874.74|16874.74|16874.24|16874.24|16874.74|16874.74|16874.24|16874.24|0
1632835880000|2021-09-28 13:31:20|16873.74|16873.74|16874.74|16874.74|16874.74|16874.74|16873.74|16873.74|0
1632835890000|2021-09-28 13:31:30|16873.92|16873.92|16875.65|16875.65|16875.65|16875.65|16873.92|16873.92|0
1632835900000|2021-09-28 13:31:40|16876.56|16876.56|16875.57|16875.57|16876.56|16876.56|16875.57|16875.57|0
1632835910000|2021-09-28 13:31:50|16877.2|16877.2|16878.93|16878.93|16878.93|16878.93|16877.2|16877.2|0
1632835940000|2021-09-28 13:32:20|16879.43|16879.43|16879.43|16879.43|16879.43|16879.43|16879.43|16879.43|0
1632835950000|2021-09-28 13:32:30|16878.49|16878.49|16878.14|16878.14|16878.96|16878.96|16878.14|16878.14|0
1632835960000|2021-09-28 13:32:40|16877.33|16877.33|16877.33|16877.33|16877.33|16877.33|16877.33|16877.33|0
1632835970000|2021-09-28 13:32:50|16876.41|16876.41|16876.41|16876.41|16876.41|16876.41|16876.41|16876.41|0
1632835980000|2021-09-28 13:33:00|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|0
1632835990000|2021-09-28 13:33:10|16874.09|16874.09|16873.15|16873.15|16874.09|16874.09|16873.15|16873.15|0
1632836010000|2021-09-28 13:33:30|16873.35|16873.35|16873.15|16873.15|16873.35|16873.35|16873.15|16873.15|0
1632836020000|2021-09-28 13:33:40|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|0
1632836040000|2021-09-28 13:34:00|16875.94|16875.94|16875.94|16875.94|16875.94|16875.94|16875.94|16875.94|0
1632836050000|2021-09-28 13:34:10|16875.03|16875.03|16878.87|16878.87|16878.87|16878.87|16874.53|16874.53|0
1632836060000|2021-09-28 13:34:20|16879.78|16879.78|16887.29|16887.29|16887.29|16887.29|16879.78|16879.78|0
1632836070000|2021-09-28 13:34:30|16887.85|16887.85|16889.29|16889.29|16889.29|16889.29|16887.85|16887.85|0
1632836080000|2021-09-28 13:34:40|16891.74|16891.74|16891.74|16891.74|16891.74|16891.74|16891.74|16891.74|0
1632836090000|2021-09-28 13:34:50|16891.96|16891.96|16891.96|16891.96|16891.96|16891.96|16891.96|16891.96|0
1632836100000|2021-09-28 13:35:00|16893.39|16893.39|16893.39|16893.39|16893.39|16893.39|16893.39|16893.39|0
1632836110000|2021-09-28 13:35:10|16895.27|16895.27|16895.36|16895.36|16895.36|16895.36|16894.8|16894.8|0
1632836120000|2021-09-28 13:35:20|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|0
1632836130000|2021-09-28 13:35:30|16894.8|16894.8|16894.8|16894.8|16894.8|16894.8|16894.8|16894.8|0
1632836140000|2021-09-28 13:35:40|16894.92|16894.92|16893.49|16893.49|16894.92|16894.92|16893.49|16893.49|0
1632836160000|2021-09-28 13:36:00|16894.4|16894.4|16893.59|16893.59|16894.4|16894.4|16893.59|16893.59|0
1632836170000|2021-09-28 13:36:10|16892.67|16892.67|16895.57|16895.57|16895.57|16895.57|16892.67|16892.67|0
1632836190000|2021-09-28 13:36:30|16893.94|16893.94|16893.94|16893.94|16893.94|16893.94|16893.94|16893.94|0
1632836200000|2021-09-28 13:36:40|16893.38|16893.38|16890.66|16890.66|16893.38|16893.38|16890.19|16890.19|0
1632836220000|2021-09-28 13:37:00|16891.47|16891.47|16891.47|16891.47|16891.47|16891.47|16891.47|16891.47|0
1632836230000|2021-09-28 13:37:10|16892.29|16892.29|16882.63|16882.63|16892.29|16892.29|16882.63|16882.63|0
1632836240000|2021-09-28 13:37:20|16881.46|16881.46|16880.9|16880.9|16881.46|16881.46|16879.74|16879.74|0
1632836250000|2021-09-28 13:37:30|16880.7|16880.7|16878.65|16878.65|16880.7|16880.7|16878.32|16878.32|0
1632836260000|2021-09-28 13:37:40|16879.03|16879.03|16879.03|16879.03|16879.03|16879.03|16879.03|16879.03|0
1632836270000|2021-09-28 13:37:50|16879.48|16879.48|16885.66|16885.66|16885.66|16885.66|16879.48|16879.48|0
1632836280000|2021-09-28 13:38:00|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|0
1632836300000|2021-09-28 13:38:20|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|16885.78|0
1632836310000|2021-09-28 13:38:30|16884.96|16884.96|16885.4|16885.4|16885.4|16885.4|16884.41|16884.41|0
1632836320000|2021-09-28 13:38:40|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|0
1632836330000|2021-09-28 13:38:50|16887.32|16887.32|16888.87|16888.87|16888.87|16888.87|16887.32|16887.32|0
1632836340000|2021-09-28 13:39:00|16889.79|16889.79|16885.91|16885.91|16889.79|16889.79|16885.91|16885.91|0
1632836350000|2021-09-28 13:39:10|16885.1|16885.1|16879.13|16879.13|16885.1|16885.1|16879.13|16879.13|0
1632836370000|2021-09-28 13:39:30|16873.39|16873.39|16873.39|16873.39|16873.39|16873.39|16873.39|16873.39|0
1632836400000|2021-09-28 13:40:00|16870.85|16870.85|16864.25|16864.25|16870.85|16870.85|16864.25|16864.25|0
1632836410000|2021-09-28 13:40:10|16863.44|16863.44|16859.51|16859.51|16864.81|16864.81|16859.51|16859.51|0
1632836420000|2021-09-28 13:40:20|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|0
1632836440000|2021-09-28 13:40:40|16858.45|16858.45|16858.45|16858.45|16858.45|16858.45|16858.45|16858.45|0
1632836450000|2021-09-28 13:40:50|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|16857.84|0
1632836460000|2021-09-28 13:41:00|16855.1|16855.1|16853.37|16853.37|16855.1|16855.1|16853.37|16853.37|0
1632836480000|2021-09-28 13:41:20|16851.93|16851.93|16850.44|16850.44|16851.93|16851.93|16849.95|16849.95|0
1632836500000|2021-09-28 13:41:40|16851.26|16851.26|16853.09|16853.09|16853.09|16853.09|16851.26|16851.26|0
1632836510000|2021-09-28 13:41:50|16852.27|16852.27|16849.63|16849.63|16852.27|16852.27|16849.63|16849.63|0
1632836520000|2021-09-28 13:42:00|16850.09|16850.09|16850.04|16850.04|16850.09|16850.09|16846.8|16846.8|0
1632836530000|2021-09-28 13:42:10|16849.22|16849.22|16849.22|16849.22|16849.22|16849.22|16849.22|16849.22|0
1632836560000|2021-09-28 13:42:40|16848.31|16848.31|16846.88|16846.88|16848.31|16848.31|16846.88|16846.88|0
1632836570000|2021-09-28 13:42:50|16846.43|16846.43|16840.71|16840.71|16846.43|16846.43|16840.71|16840.71|0
1632836580000|2021-09-28 13:43:00|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|0
1632836590000|2021-09-28 13:43:10|16837.43|16837.43|16834.73|16834.73|16837.43|16837.43|16834.73|16834.73|0
1632836600000|2021-09-28 13:43:20|16834.29|16834.29|16834.08|16834.08|16834.29|16834.29|16834.08|16834.08|0
1632836610000|2021-09-28 13:43:30|16835.71|16835.71|16839.75|16839.75|16839.77|16839.77|16835.71|16835.71|0
1632836620000|2021-09-28 13:43:40|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|0
1632836630000|2021-09-28 13:43:50|16840.04|16840.04|16840.04|16840.04|16840.04|16840.04|16840.04|16840.04|0
1632836650000|2021-09-28 13:44:10|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|0
1632836670000|2021-09-28 13:44:30|16838.12|16838.12|16835.92|16835.92|16838.12|16838.12|16834.28|16834.28|0
1632836690000|2021-09-28 13:44:50|16835.42|16835.42|16829.19|16829.19|16835.42|16835.42|16829.19|16829.19|0
1632836700000|2021-09-28 13:45:00|16826.32|16826.32|16823.61|16823.61|16826.32|16826.32|16822.69|16822.69|0
1632836710000|2021-09-28 13:45:10|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|0
1632836720000|2021-09-28 13:45:20|16823.79|16823.79|16825.42|16825.42|16825.42|16825.42|16823.79|16823.79|0
1632836730000|2021-09-28 13:45:30|16827.25|16827.25|16827.92|16827.92|16827.92|16827.92|16827.25|16827.25|0
1632836740000|2021-09-28 13:45:40|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|0
1632836750000|2021-09-28 13:45:50|16828.8|16828.8|16828.8|16828.8|16828.8|16828.8|16828.8|16828.8|0
1632836760000|2021-09-28 13:46:00|16829.62|16829.62|16820.17|16820.17|16829.62|16829.62|16820.17|16820.17|0
1632836770000|2021-09-28 13:46:10|16819.23|16819.23|16819.23|16819.23|16819.23|16819.23|16819.23|16819.23|0
1632836790000|2021-09-28 13:46:30|16822.21|16822.21|16827.74|16827.74|16827.74|16827.74|16822.21|16822.21|0
1632836810000|2021-09-28 13:46:50|16826.3|16826.3|16825.75|16825.75|16826.3|16826.3|16825.75|16825.75|0
1632836820000|2021-09-28 13:47:00|16824.11|16824.11|16822.68|16822.68|16824.11|16824.11|16822.68|16822.68|0
1632836830000|2021-09-28 13:47:10|16822.22|16822.22|16821.3|16821.3|16822.71|16822.71|16821.3|16821.3|0
1632836840000|2021-09-28 13:47:20|16820.8|16820.8|16820.8|16820.8|16820.8|16820.8|16820.8|16820.8|0
1632836860000|2021-09-28 13:47:40|16821.75|16821.75|16824.52|16824.52|16824.52|16824.52|16821.75|16821.75|0
1632836880000|2021-09-28 13:48:00|16825.43|16825.43|16831.12|16831.12|16831.12|16831.12|16825.43|16825.43|0
1632836890000|2021-09-28 13:48:10|16831.93|16831.93|16832.49|16832.49|16832.49|16832.49|16831.93|16831.93|0
1632836900000|2021-09-28 13:48:20|16830.61|16830.61|16831.08|16831.08|16831.08|16831.08|16830.61|16830.61|0
1632836910000|2021-09-28 13:48:30|16829.61|16829.61|16827.06|16827.06|16829.61|16829.61|16827.06|16827.06|0
1632836920000|2021-09-28 13:48:40|16826.57|16826.57|16826.57|16826.57|16826.57|16826.57|16826.57|16826.57|0
1632836930000|2021-09-28 13:48:50|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|0
1632836940000|2021-09-28 13:49:00|16826.57|16826.57|16812.92|16812.92|16826.57|16826.57|16812.92|16812.92|0
1632836950000|2021-09-28 13:49:10|16812.11|16812.11|16809.28|16809.28|16812.11|16812.11|16809.28|16809.28|0
1632836960000|2021-09-28 13:49:20|16812.15|16812.15|16819.28|16819.28|16819.28|16819.28|16812.15|16812.15|0
1632836970000|2021-09-28 13:49:30|16818.34|16818.34|16819.75|16819.75|16820.22|16820.22|16817.87|16817.87|0
1632836980000|2021-09-28 13:49:40|16818.81|16818.81|16818.31|16818.31|16818.81|16818.81|16817.35|16817.35|0
1632837000000|2021-09-28 13:50:00|16818.78|16818.78|16810.24|16810.24|16818.78|16818.78|16810.24|16810.24|0
1632837010000|2021-09-28 13:50:10|16809.78|16809.78|16809.63|16809.63|16809.78|16809.78|16809.16|16809.16|0
1632837020000|2021-09-28 13:50:20|16810.57|16810.57|16815.18|16815.18|16815.18|16815.18|16810.57|16810.57|0
1632837030000|2021-09-28 13:50:30|16816.12|16816.12|16816.59|16816.59|16817.06|16817.06|16816.12|16816.12|0
1632837040000|2021-09-28 13:50:40|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|16816.12|0
1632837070000|2021-09-28 13:51:10|16816.59|16816.59|16822.51|16822.51|16822.51|16822.51|16816.59|16816.59|0
1632837080000|2021-09-28 13:51:20|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|16822.97|0
1632837100000|2021-09-28 13:51:40|16823.53|16823.53|16825.64|16825.64|16825.64|16825.64|16823.53|16823.53|0
1632837110000|2021-09-28 13:51:50|16826.45|16826.45|16826.45|16826.45|16826.45|16826.45|16826.45|16826.45|0
1632837120000|2021-09-28 13:52:00|16828.8|16828.8|16830.69|16830.69|16830.69|16830.69|16828.8|16828.8|0
1632837130000|2021-09-28 13:52:10|16828.96|16828.96|16828.94|16828.94|16828.96|16828.96|16827.53|16827.53|0
1632837140000|2021-09-28 13:52:20|16830.79|16830.79|16833.05|16833.05|16833.05|16833.05|16830.79|16830.79|0
1632837150000|2021-09-28 13:52:30|16833.46|16833.46|16833.46|16833.46|16833.46|16833.46|16833.46|16833.46|0
1632837160000|2021-09-28 13:52:40|16832.99|16832.99|16832.54|16832.54|16833.46|16833.46|16832.54|16832.54|0
1632837170000|2021-09-28 13:52:50|16833.66|16833.66|16834.65|16834.65|16834.65|16834.65|16833.66|16833.66|0
1632837180000|2021-09-28 13:53:00|16835.15|16835.15|16835.12|16835.12|16835.15|16835.15|16834.65|16834.65|0
1632837190000|2021-09-28 13:53:10|16836.03|16836.03|16841.69|16841.69|16841.69|16841.69|16836.03|16836.03|0
1632837220000|2021-09-28 13:53:40|16842.51|16842.51|16842.51|16842.51|16842.51|16842.51|16842.51|16842.51|0
1632837230000|2021-09-28 13:53:50|16844|16844|16843.5|16843.5|16844|16844|16843|16843|0
1632837250000|2021-09-28 13:54:10|16846.32|16846.32|16846.88|16846.88|16846.88|16846.88|16846.32|16846.32|0
1632837260000|2021-09-28 13:54:20|16847.79|16847.79|16846.98|16846.98|16847.79|16847.79|16846.98|16846.98|0
1632837270000|2021-09-28 13:54:30|16847.89|16847.89|16846.42|16846.42|16847.89|16847.89|16846.42|16846.42|0
1632837280000|2021-09-28 13:54:40|16846.63|16846.63|16847.57|16847.57|16847.57|16847.57|16846.63|16846.63|0
1632837290000|2021-09-28 13:54:50|16846.75|16846.75|16847.31|16847.31|16847.31|16847.31|16846.75|16846.75|0
1632837310000|2021-09-28 13:55:10|16847.78|16847.78|16846.84|16846.84|16848.25|16848.25|16846.84|16846.84|0
1632837320000|2021-09-28 13:55:20|16847.25|16847.25|16855.13|16855.13|16855.13|16855.13|16847.25|16847.25|0
1632837330000|2021-09-28 13:55:30|16855.6|16855.6|16855.6|16855.6|16855.6|16855.6|16855.6|16855.6|0
1632837340000|2021-09-28 13:55:40|16853.97|16853.97|16851.56|16851.56|16853.97|16853.97|16850.07|16850.07|0
1632837350000|2021-09-28 13:55:50|16850.74|16850.74|16850.18|16850.18|16850.74|16850.74|16850.18|16850.18|0
1632837360000|2021-09-28 13:56:00|16849.77|16849.77|16847.37|16847.37|16849.77|16849.77|16847.37|16847.37|0
1632837370000|2021-09-28 13:56:10|16848.28|16848.28|16855.09|16855.09|16855.09|16855.09|16848.28|16848.28|0
1632837380000|2021-09-28 13:56:20|16855.17|16855.17|16855.25|16855.25|16855.25|16855.25|16854.26|16854.26|0
1632837390000|2021-09-28 13:56:30|16854.14|16854.14|16853.91|16853.91|16854.14|16854.14|16853.91|16853.91|0
1632837400000|2021-09-28 13:56:40|16855.08|16855.08|16855.08|16855.08|16855.08|16855.08|16855.08|16855.08|0
1632837420000|2021-09-28 13:57:00|16853.44|16853.44|16854.85|16854.85|16854.85|16854.85|16853.44|16853.44|0
1632837430000|2021-09-28 13:57:10|16854.36|16854.36|16853.89|16853.89|16855.3|16855.3|16853.89|16853.89|0
1632837440000|2021-09-28 13:57:20|16852.45|16852.45|16850.98|16850.98|16852.45|16852.45|16850.98|16850.98|0
1632837450000|2021-09-28 13:57:30|16850.04|16850.04|16846.94|16846.94|16850.51|16850.51|16846.94|16846.94|0
1632837460000|2021-09-28 13:57:40|16845.53|16845.53|16846|16846|16846|16846|16845.53|16845.53|0
1632837470000|2021-09-28 13:57:50|16846.47|16846.47|16844.35|16844.35|16846.47|16846.47|16844.35|16844.35|0
1632837490000|2021-09-28 13:58:10|16843.53|16843.53|16843.53|16843.53|16843.53|16843.53|16843.53|16843.53|0
1632837500000|2021-09-28 13:58:20|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|16842.98|0
1632837520000|2021-09-28 13:58:40|16842.06|16842.06|16840.65|16840.65|16842.06|16842.06|16840.65|16840.65|0
1632837540000|2021-09-28 13:59:00|16839.83|16839.83|16839.93|16839.93|16840.75|16840.75|16839.83|16839.83|0
1632837550000|2021-09-28 13:59:10|16840.4|16840.4|16839.49|16839.49|16840.4|16840.4|16839.49|16839.49|0
1632837560000|2021-09-28 13:59:20|16841.72|16841.72|16840.6|16840.6|16841.72|16841.72|16840.6|16840.6|0
1632837570000|2021-09-28 13:59:30|16841.72|16841.72|16841.72|16841.72|16842.27|16842.27|16841.72|16841.72|0
1632837590000|2021-09-28 13:59:50|16839.49|16839.49|16838.32|16838.32|16839.49|16839.49|16838.32|16838.32|0
1632837600000|2021-09-28 14:00:00|16836.44|16836.44|16826.77|16826.77|16836.44|16836.44|16826.77|16826.77|0
1632837620000|2021-09-28 14:00:20|16827.68|16827.68|16832.28|16832.28|16832.28|16832.28|16827.68|16827.68|0
1632837660000|2021-09-28 14:01:00|16831.46|16831.46|16831.46|16831.46|16831.46|16831.46|16831.46|16831.46|0
1632837670000|2021-09-28 14:01:10|16831|16831|16831.46|16831.46|16831.46|16831.46|16831|16831|0
1632837680000|2021-09-28 14:01:20|16833.1|16833.1|16835.62|16835.62|16835.62|16835.62|16833.1|16833.1|0
1632837700000|2021-09-28 14:01:40|16836.18|16836.18|16835.24|16835.24|16836.18|16836.18|16835.24|16835.24|0
1632837710000|2021-09-28 14:01:50|16836.65|16836.65|16835.21|16835.21|16836.65|16836.65|16835.21|16835.21|0
1632837730000|2021-09-28 14:02:10|16834.4|16834.4|16832.52|16832.52|16835.21|16835.21|16832.52|16832.52|0
1632837740000|2021-09-28 14:02:20|16833.07|16833.07|16833.07|16833.07|16833.07|16833.07|16833.07|16833.07|0
1632837750000|2021-09-28 14:02:30|16834.24|16834.24|16833.37|16833.37|16835.4|16835.4|16833.37|16833.37|0
1632837760000|2021-09-28 14:02:40|16835.82|16835.82|16832.58|16832.58|16836.64|16836.64|16832.58|16832.58|0
1632837770000|2021-09-28 14:02:50|16831.67|16831.67|16827.65|16827.65|16831.67|16831.67|16827.65|16827.65|0
1632837780000|2021-09-28 14:03:00|16827.09|16827.09|16827.09|16827.09|16827.09|16827.09|16827.09|16827.09|0
1632837790000|2021-09-28 14:03:10|16826.1|16826.1|16824.69|16824.69|16826.1|16826.1|16824.69|16824.69|0
1632837800000|2021-09-28 14:03:20|16823.77|16823.77|16823.77|16823.77|16823.77|16823.77|16823.77|16823.77|0
1632837830000|2021-09-28 14:03:50|16824.59|16824.59|16826.64|16826.64|16826.64|16826.64|16824.59|16824.59|0
1632837840000|2021-09-28 14:04:00|16828.07|16828.07|16833.69|16833.69|16833.69|16833.69|16828.07|16828.07|0
1632837850000|2021-09-28 14:04:10|16835.36|16835.36|16836.3|16836.3|16836.3|16836.3|16835.36|16835.36|0
1632837860000|2021-09-28 14:04:20|16837.12|16837.12|16838.35|16838.35|16838.35|16838.35|16837.12|16837.12|0
1632837870000|2021-09-28 14:04:30|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|16840.18|0
1632837880000|2021-09-28 14:04:40|16839.26|16839.26|16839.06|16839.06|16839.26|16839.26|16839.06|16839.06|0
1632837890000|2021-09-28 14:04:50|16837.77|16837.77|16837.02|16837.02|16837.77|16837.77|16835.25|16835.25|0
1632837900000|2021-09-28 14:05:00|16837.84|16837.84|16838.75|16838.75|16838.75|16838.75|16837.84|16837.84|0
1632837910000|2021-09-28 14:05:10|16837.19|16837.19|16837.19|16837.19|16837.19|16837.19|16837.19|16837.19|0
1632837920000|2021-09-28 14:05:20|16840.05|16840.05|16843.55|16843.55|16844.47|16844.47|16840.05|16840.05|0
1632837930000|2021-09-28 14:05:30|16841.92|16841.92|16841.92|16841.92|16841.92|16841.92|16841.92|16841.92|0
1632837950000|2021-09-28 14:05:50|16841.01|16841.01|16841.01|16841.01|16841.01|16841.01|16841.01|16841.01|0
1632837960000|2021-09-28 14:06:00|16842.74|16842.74|16843.45|16843.45|16843.85|16843.85|16842.54|16842.54|0
1632837970000|2021-09-28 14:06:10|16844.27|16844.27|16844.27|16844.27|16844.27|16844.27|16844.27|16844.27|0
1632837980000|2021-09-28 14:06:20|16843.35|16843.35|16842.51|16842.51|16843.35|16843.35|16841.19|16841.19|0
1632837990000|2021-09-28 14:06:30|16842.98|16842.98|16845.5|16845.5|16845.5|16845.5|16842.98|16842.98|0
1632838000000|2021-09-28 14:06:40|16846.62|16846.62|16848.35|16848.35|16849.51|16849.51|16846.62|16846.62|0
1632838010000|2021-09-28 14:06:50|16849.26|16849.26|16849.73|16849.73|16849.73|16849.73|16849.26|16849.26|0
1632838020000|2021-09-28 14:07:00|16848.91|16848.91|16848.91|16848.91|16848.91|16848.91|16848.91|16848.91|0
1632838030000|2021-09-28 14:07:10|16848.1|16848.1|16850.92|16850.92|16853.56|16853.56|16848.1|16848.1|0
1632838060000|2021-09-28 14:07:40|16850.01|16850.01|16850.23|16850.23|16850.23|16850.23|16850.01|16850.01|0
1632838070000|2021-09-28 14:07:50|16848.5|16848.5|16846.21|16846.21|16848.5|16848.5|16846.21|16846.21|0
1632838080000|2021-09-28 14:08:00|16845.39|16845.39|16845.81|16845.81|16845.81|16845.81|16845.39|16845.39|0
1632838090000|2021-09-28 14:08:10|16845.34|16845.34|16842.52|16842.52|16845.34|16845.34|16842.52|16842.52|0
1632838110000|2021-09-28 14:08:30|16841.7|16841.7|16841.7|16841.7|16841.7|16841.7|16841.7|16841.7|0
1632838120000|2021-09-28 14:08:40|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|0
1632838140000|2021-09-28 14:09:00|16837.21|16837.21|16839.5|16839.5|16839.5|16839.5|16837.21|16837.21|0
1632838150000|2021-09-28 14:09:10|16840.32|16840.32|16839.5|16839.5|16840.32|16840.32|16839.5|16839.5|0
1632838170000|2021-09-28 14:09:30|16840.93|16840.93|16841.6|16841.6|16842.52|16842.52|16840.93|16840.93|0
1632838200000|2021-09-28 14:10:00|16840.17|16840.17|16829.41|16829.41|16840.17|16840.17|16829.41|16829.41|0
1632838240000|2021-09-28 14:10:40|16829.97|16829.97|16832.87|16832.87|16832.87|16832.87|16829.97|16829.97|0
1632838250000|2021-09-28 14:10:50|16834.7|16834.7|16833.69|16833.69|16834.7|16834.7|16833.34|16833.34|0
1632838260000|2021-09-28 14:11:00|16832.87|16832.87|16832.4|16832.4|16832.87|16832.87|16832.4|16832.4|0
1632838300000|2021-09-28 14:11:40|16833.22|16833.22|16831.78|16831.78|16833.22|16833.22|16831.78|16831.78|0
1632838310000|2021-09-28 14:11:50|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|0
1632838320000|2021-09-28 14:12:00|16830.05|16830.05|16830.97|16830.97|16830.97|16830.97|16830.05|16830.05|0
1632838330000|2021-09-28 14:12:10|16829.24|16829.24|16813.41|16813.41|16829.24|16829.24|16813.41|16813.41|0
1632838340000|2021-09-28 14:12:20|16812.94|16812.94|16812.94|16812.94|16812.94|16812.94|16812.94|16812.94|0
1632838370000|2021-09-28 14:12:50|16807.48|16807.48|16801.83|16801.83|16807.48|16807.48|16801.83|16801.83|0
1632838380000|2021-09-28 14:13:00|16800.2|16800.2|16797.73|16797.73|16800.2|16800.2|16795.8|16795.8|0
1632838390000|2021-09-28 14:13:10|16798.64|16798.64|16798.64|16798.64|16798.64|16798.64|16798.64|16798.64|0
1632838400000|2021-09-28 14:13:20|16797.48|16797.48|16798.44|16798.44|16798.64|16798.64|16797.48|16797.48|0
1632838410000|2021-09-28 14:13:30|16797.62|16797.62|16798.44|16798.44|16798.44|16798.44|16797.62|16797.62|0
1632838420000|2021-09-28 14:13:40|16799.25|16799.25|16800.17|16800.17|16800.17|16800.17|16799.25|16799.25|0
1632838450000|2021-09-28 14:14:10|16800.37|16800.37|16800.37|16800.37|16800.37|16800.37|16800.37|16800.37|0
1632838460000|2021-09-28 14:14:20|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|0
1632838470000|2021-09-28 14:14:30|16802.45|16802.45|16805.52|16805.52|16805.52|16805.52|16802.45|16802.45|0
1632838480000|2021-09-28 14:14:40|16806.43|16806.43|16808.49|16808.49|16808.49|16808.49|16806.43|16806.43|0
1632838490000|2021-09-28 14:14:50|16809.3|16809.3|16808.75|16808.75|16809.3|16809.3|16808.75|16808.75|0
1632838500000|2021-09-28 14:15:00|16807.83|16807.83|16810.11|16810.11|16810.11|16810.11|16807.83|16807.83|0
1632838510000|2021-09-28 14:15:10|16808.68|16808.68|16795.69|16795.69|16809.84|16809.84|16794.25|16794.25|0
1632838520000|2021-09-28 14:15:20|16795.89|16795.89|16801.02|16801.02|16801.83|16801.83|16795.89|16795.89|0
1632838530000|2021-09-28 14:15:30|16801.49|16801.49|16806.06|16806.06|16806.06|16806.06|16801.14|16801.14|0
1632838540000|2021-09-28 14:15:40|16806.56|16806.56|16811.94|16811.94|16811.94|16811.94|16806.56|16806.56|0
1632838550000|2021-09-28 14:15:50|16811.12|16811.12|16811.3|16811.3|16811.3|16811.3|16810.01|16810.01|0
1632838560000|2021-09-28 14:16:00|16811.8|16811.8|16807.77|16807.77|16811.8|16811.8|16807.77|16807.77|0
1632838570000|2021-09-28 14:16:10|16806.43|16806.43|16807.35|16807.35|16807.35|16807.35|16806.43|16806.43|0
1632838580000|2021-09-28 14:16:20|16805.52|16805.52|16805.52|16805.52|16805.52|16805.52|16805.52|16805.52|0
1632838600000|2021-09-28 14:16:40|16806.34|16806.34|16808.01|16808.01|16808.01|16808.01|16806.34|16806.34|0
1632838610000|2021-09-28 14:16:50|16806.42|16806.42|16806.42|16806.42|16806.42|16806.42|16806.42|16806.42|0
1632838620000|2021-09-28 14:17:00|16805.61|16805.61|16805.11|16805.11|16805.61|16805.61|16803.48|16803.48|0
1632838630000|2021-09-28 14:17:10|16804.29|16804.29|16803.22|16803.22|16804.29|16804.29|16803.22|16803.22|0
1632838650000|2021-09-28 14:17:30|16802.05|16802.05|16803.22|16803.22|16803.22|16803.22|16802.05|16802.05|0
1632838680000|2021-09-28 14:18:00|16804.03|16804.03|16802.98|16802.98|16804.03|16804.03|16802.98|16802.98|0
1632838690000|2021-09-28 14:18:10|16803.8|16803.8|16803.8|16803.8|16803.8|16803.8|16803.8|16803.8|0
1632838700000|2021-09-28 14:18:20|16805.62|16805.62|16805.62|16805.62|16805.62|16805.62|16805.62|16805.62|0
1632838710000|2021-09-28 14:18:30|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|0
1632838730000|2021-09-28 14:18:50|16805.33|16805.33|16804.15|16804.15|16805.33|16805.33|16804.15|16804.15|0
1632838740000|2021-09-28 14:19:00|16803.34|16803.34|16801.18|16801.18|16803.34|16803.34|16801.09|16801.09|0
1632838760000|2021-09-28 14:19:20|16803.63|16803.63|16803.63|16803.63|16803.63|16803.63|16803.63|16803.63|0
1632838770000|2021-09-28 14:19:30|16805.46|16805.46|16805.46|16805.46|16805.46|16805.46|16805.46|16805.46|0
1632838790000|2021-09-28 14:19:50|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|0
1632838800000|2021-09-28 14:20:00|16802.91|16802.91|16799.77|16799.77|16802.91|16802.91|16798.36|16798.36|0
1632838810000|2021-09-28 14:20:10|16798.6|16798.6|16796.06|16796.06|16798.6|16798.6|16795.5|16795.5|0
1632838820000|2021-09-28 14:20:20|16794.42|16794.42|16796.15|16796.15|16796.15|16796.15|16793.61|16793.61|0
1632838830000|2021-09-28 14:20:30|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|0
1632838840000|2021-09-28 14:20:40|16792.66|16792.66|16792.16|16792.16|16792.66|16792.66|16792.16|16792.16|0
1632838850000|2021-09-28 14:20:50|16791.35|16791.35|16790.93|16790.93|16791.35|16791.35|16790.93|16790.93|0
1632838860000|2021-09-28 14:21:00|16788.6|16788.6|16788.95|16788.95|16789.77|16789.77|16787.44|16787.44|0
1632838870000|2021-09-28 14:21:10|16788.75|16788.75|16782.69|16782.69|16788.75|16788.75|16782.69|16782.69|0
1632838880000|2021-09-28 14:21:20|16781.26|16781.26|16776.99|16776.99|16781.26|16781.26|16776.99|16776.99|0
1632838890000|2021-09-28 14:21:30|16776.08|16776.08|16777.71|16777.71|16777.71|16777.71|16776.08|16776.08|0
1632838900000|2021-09-28 14:21:40|16776.3|16776.3|16778.7|16778.7|16779.17|16779.17|16776.3|16776.3|0
1632838920000|2021-09-28 14:22:00|16779.81|16779.81|16779.59|16779.59|16781.02|16781.02|16779.59|16779.59|0
1632838930000|2021-09-28 14:22:10|16780.06|16780.06|16781.11|16781.11|16781.11|16781.11|16779.15|16779.15|0
1632838940000|2021-09-28 14:22:20|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|0
1632838950000|2021-09-28 14:22:30|16782.22|16782.22|16782.22|16782.22|16782.22|16782.22|16782.22|16782.22|0
1632838960000|2021-09-28 14:22:40|16781.66|16781.66|16781.66|16781.66|16781.66|16781.66|16781.66|16781.66|0
1632838970000|2021-09-28 14:22:50|16783.34|16783.34|16781.66|16781.66|16783.34|16783.34|16781.66|16781.66|0
1632838980000|2021-09-28 14:23:00|16780.85|16780.85|16780.5|16780.5|16781.32|16781.32|16780.5|16780.5|0
1632838990000|2021-09-28 14:23:10|16781|16781|16781|16781|16781|16781|16781|16781|0
1632839000000|2021-09-28 14:23:20|16780.79|16780.79|16782.29|16782.29|16782.29|16782.29|16780.79|16780.79|0
1632839020000|2021-09-28 14:23:40|16781.79|16781.79|16780.88|16780.88|16781.79|16781.79|16780.88|16780.88|0
1632839030000|2021-09-28 14:23:50|16780.66|16780.66|16780.66|16780.66|16780.66|16780.66|16780.66|16780.66|0
1632839060000|2021-09-28 14:24:20|16781.47|16781.47|16787.59|16787.59|16788.51|16788.51|16781.47|16781.47|0
1632839080000|2021-09-28 14:24:40|16788.06|16788.06|16793.97|16793.97|16793.97|16793.97|16788.06|16788.06|0
1632839100000|2021-09-28 14:25:00|16796.45|16796.45|16800.91|16800.91|16800.91|16800.91|16796.45|16796.45|0
1632839110000|2021-09-28 14:25:10|16805.66|16805.66|16807.96|16807.96|16807.96|16807.96|16805.66|16805.66|0
1632839120000|2021-09-28 14:25:20|16807.04|16807.04|16807.89|16807.89|16808.68|16808.68|16806.95|16806.95|0
1632839130000|2021-09-28 14:25:30|16807.39|16807.39|16806.48|16806.48|16807.39|16807.39|16806.48|16806.48|0
1632839140000|2021-09-28 14:25:40|16807.39|16807.39|16805.98|16805.98|16807.39|16807.39|16805.98|16805.98|0
1632839150000|2021-09-28 14:25:50|16806.8|16806.8|16807.61|16807.61|16807.61|16807.61|16806.8|16806.8|0
1632839160000|2021-09-28 14:26:00|16808.53|16808.53|16807.61|16807.61|16808.53|16808.53|16807.61|16807.61|0
1632839170000|2021-09-28 14:26:10|16808.55|16808.55|16804.95|16804.95|16808.55|16808.55|16804.95|16804.95|0
1632839180000|2021-09-28 14:26:20|16804.01|16804.01|16803.06|16803.06|16805.45|16805.45|16803.06|16803.06|0
1632839190000|2021-09-28 14:26:30|16801.63|16801.63|16801.16|16801.16|16801.63|16801.63|16800.81|16800.81|0
1632839200000|2021-09-28 14:26:40|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|0
1632839210000|2021-09-28 14:26:50|16801.94|16801.94|16802.14|16802.14|16802.75|16802.75|16801.94|16801.94|0
1632839220000|2021-09-28 14:27:00|16805|16805|16805|16805|16805|16805|16805|16805|0
1632839230000|2021-09-28 14:27:10|16805.82|16805.82|16807.68|16807.68|16807.68|16807.68|16805.82|16805.82|0
1632839240000|2021-09-28 14:27:20|16808.15|16808.15|16808.15|16808.15|16808.15|16808.15|16808.15|16808.15|0
1632839260000|2021-09-28 14:27:40|16807.68|16807.68|16807.68|16807.68|16807.68|16807.68|16807.68|16807.68|0
1632839280000|2021-09-28 14:28:00|16806.86|16806.86|16806.51|16806.51|16806.86|16806.86|16806.04|16806.04|0
1632839290000|2021-09-28 14:28:10|16805.6|16805.6|16805.6|16805.6|16805.6|16805.6|16805.6|16805.6|0
1632839300000|2021-09-28 14:28:20|16804.66|16804.66|16803.84|16803.84|16804.66|16804.66|16803.84|16803.84|0
1632839310000|2021-09-28 14:28:30|16804.76|16804.76|16805.67|16805.67|16805.67|16805.67|16804.76|16804.76|0
1632839320000|2021-09-28 14:28:40|16806.61|16806.61|16806.81|16806.81|16806.81|16806.81|16805.82|16805.82|0
1632839340000|2021-09-28 14:29:00|16807.63|16807.63|16808.45|16808.45|16808.45|16808.45|16807.63|16807.63|0
1632839350000|2021-09-28 14:29:10|16807.51|16807.51|16807.75|16807.75|16809.48|16809.48|16807.51|16807.51|0
1632839360000|2021-09-28 14:29:20|16807.95|16807.95|16806.64|16806.64|16807.95|16807.95|16806.64|16806.64|0
1632839370000|2021-09-28 14:29:30|16809.09|16809.09|16810|16810|16810|16810|16809.09|16809.09|0
1632839380000|2021-09-28 14:29:40|16811.43|16811.43|16811.58|16811.58|16811.8|16811.8|16811.08|16811.08|0
1632839400000|2021-09-28 14:30:00|16813.21|16813.21|16813.21|16813.21|16814.03|16814.03|16812.4|16812.4|0
1632839410000|2021-09-28 14:30:10|16812.99|16812.99|16812.54|16812.54|16814.42|16814.42|16810.66|16810.66|0
1632839420000|2021-09-28 14:30:20|16813.01|16813.01|16813.01|16813.01|16813.01|16813.01|16813.01|16813.01|0
1632839430000|2021-09-28 14:30:30|16813.83|16813.83|16818.08|16818.08|16818.08|16818.08|16813.83|16813.83|0
1632839450000|2021-09-28 14:30:50|16818.29|16818.29|16819.23|16819.23|16819.23|16819.23|16818.29|16818.29|0
1632839460000|2021-09-28 14:31:00|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|0
1632839470000|2021-09-28 14:31:10|16819.1|16819.1|16819.92|16819.92|16819.92|16819.92|16819.1|16819.1|0
1632839480000|2021-09-28 14:31:20|16820.12|16820.12|16820.12|16820.12|16820.12|16820.12|16820.12|16820.12|0
1632839500000|2021-09-28 14:31:40|16819.31|16819.31|16818.99|16818.99|16819.92|16819.92|16818.49|16818.49|0
1632839510000|2021-09-28 14:31:50|16818.58|16818.58|16819.81|16819.81|16819.81|16819.81|16818.58|16818.58|0
1632839530000|2021-09-28 14:32:10|16820.72|16820.72|16821.19|16821.19|16821.19|16821.19|16820.72|16820.72|0
1632839550000|2021-09-28 14:32:30|16820.38|16820.38|16820.38|16820.38|16820.38|16820.38|16820.38|16820.38|0
1632839560000|2021-09-28 14:32:40|16820.85|16820.85|16819.41|16819.41|16820.85|16820.85|16819.41|16819.41|0
1632839600000|2021-09-28 14:33:20|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|0
1632839610000|2021-09-28 14:33:30|16817.78|16817.78|16815.35|16815.35|16817.78|16817.78|16815.35|16815.35|0
1632839630000|2021-09-28 14:33:50|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|0
1632839640000|2021-09-28 14:34:00|16815.85|16815.85|16816.25|16816.25|16817.17|16817.17|16815.85|16815.85|0
1632839650000|2021-09-28 14:34:10|16815.2|16815.2|16805.84|16805.84|16815.2|16815.2|16805.84|16805.84|0
1632839660000|2021-09-28 14:34:20|16806.77|16806.77|16806.77|16806.77|16806.77|16806.77|16806.77|16806.77|0
1632839670000|2021-09-28 14:34:30|16806.3|16806.3|16800.18|16800.18|16806.3|16806.3|16800.18|16800.18|0
1632839680000|2021-09-28 14:34:40|16799.96|16799.96|16791.62|16791.62|16799.96|16799.96|16791.62|16791.62|0
1632839690000|2021-09-28 14:34:50|16790.19|16790.19|16789.37|16789.37|16790.19|16790.19|16789.37|16789.37|0
1632839700000|2021-09-28 14:35:00|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|0
1632839710000|2021-09-28 14:35:10|16789.96|16789.96|16787.52|16787.52|16789.96|16789.96|16787.52|16787.52|0
1632839720000|2021-09-28 14:35:20|16787.99|16787.99|16788.46|16788.46|16788.46|16788.46|16787.99|16787.99|0
1632839730000|2021-09-28 14:35:30|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|0
1632839740000|2021-09-28 14:35:40|16788.7|16788.7|16786.06|16786.06|16788.7|16788.7|16786.06|16786.06|0
1632839750000|2021-09-28 14:35:50|16785.5|16785.5|16788.27|16788.27|16788.76|16788.76|16785.5|16785.5|0
1632839760000|2021-09-28 14:36:00|16787.77|16787.77|16790.9|16790.9|16790.9|16790.9|16786.14|16786.14|0
1632839770000|2021-09-28 14:36:10|16791.4|16791.4|16795.93|16795.93|16795.93|16795.93|16791.4|16791.4|0
1632839780000|2021-09-28 14:36:20|16797.36|16797.36|16798.28|16798.28|16798.28|16798.28|16797.36|16797.36|0
1632839790000|2021-09-28 14:36:30|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|0
1632839800000|2021-09-28 14:36:40|16798.28|16798.28|16798.28|16798.28|16798.28|16798.28|16798.28|16798.28|0
1632839820000|2021-09-28 14:37:00|16797.66|16797.66|16789.93|16789.93|16797.66|16797.66|16789.46|16789.46|0
1632839850000|2021-09-28 14:37:30|16790.86|16790.86|16797.77|16797.77|16797.77|16797.77|16790.86|16790.86|0
1632839860000|2021-09-28 14:37:40|16798.32|16798.32|16802.51|16802.51|16802.51|16802.51|16798.32|16798.32|0
1632839880000|2021-09-28 14:38:00|16802.04|16802.04|16802.04|16802.04|16802.04|16802.04|16802.04|16802.04|0
1632839890000|2021-09-28 14:38:10|16802.96|16802.96|16802.75|16802.75|16802.96|16802.96|16802.75|16802.75|0
1632839900000|2021-09-28 14:38:20|16803.66|16803.66|16803.66|16803.66|16803.66|16803.66|16803.66|16803.66|0
1632839910000|2021-09-28 14:38:30|16804.22|16804.22|16805.19|16805.19|16805.19|16805.19|16804.22|16804.22|0
1632839930000|2021-09-28 14:38:50|16805.66|16805.66|16806.42|16806.42|16807.33|16807.33|16805.66|16805.66|0
1632839940000|2021-09-28 14:39:00|16807.24|16807.24|16810.95|16810.95|16810.95|16810.95|16807.24|16807.24|0
1632839950000|2021-09-28 14:39:10|16811.77|16811.77|16811.77|16811.77|16811.77|16811.77|16811.77|16811.77|0
1632839960000|2021-09-28 14:39:20|16812.39|16812.39|16813.2|16813.2|16813.76|16813.76|16812.39|16812.39|0
1632839970000|2021-09-28 14:39:30|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|0
1632839990000|2021-09-28 14:39:50|16811.83|16811.83|16811.83|16811.83|16811.83|16811.83|16811.83|16811.83|0
1632840000000|2021-09-28 14:40:00|16813.26|16813.26|16813.26|16813.26|16813.26|16813.26|16813.26|16813.26|0
1632840010000|2021-09-28 14:40:10|16813.71|16813.71|16813.71|16813.71|16813.71|16813.71|16813.71|16813.71|0
1632840020000|2021-09-28 14:40:20|16814.18|16814.18|16814.74|16814.74|16815.29|16815.29|16814.18|16814.18|0
1632840030000|2021-09-28 14:40:30|16814.96|16814.96|16814.14|16814.14|16816.37|16816.37|16814.14|16814.14|0
1632840040000|2021-09-28 14:40:40|16810.36|16810.36|16807.72|16807.72|16810.36|16810.36|16807.72|16807.72|0
1632840050000|2021-09-28 14:40:50|16808.64|16808.64|16808.64|16808.64|16808.64|16808.64|16808.64|16808.64|0
1632840060000|2021-09-28 14:41:00|16807|16807|16813.91|16813.91|16813.91|16813.91|16807|16807|0
1632840080000|2021-09-28 14:41:20|16814.13|16814.13|16814.13|16814.13|16814.13|16814.13|16814.13|16814.13|0
1632840090000|2021-09-28 14:41:30|16814.63|16814.63|16814.13|16814.13|16814.63|16814.63|16814.13|16814.13|0
1632840120000|2021-09-28 14:42:00|16814.95|16814.95|16815.5|16815.5|16815.56|16815.56|16814.74|16814.74|0
1632840130000|2021-09-28 14:42:10|16815.71|16815.71|16817.08|16817.08|16817.08|16817.08|16815.71|16815.71|0
1632840140000|2021-09-28 14:42:20|16817.55|16817.55|16822.2|16822.2|16822.2|16822.2|16817.55|16817.55|0
1632840150000|2021-09-28 14:42:30|16823.36|16823.36|16825.03|16825.03|16825.03|16825.03|16823.36|16823.36|0
1632840160000|2021-09-28 14:42:40|16824.22|16824.22|16824.22|16824.22|16824.22|16824.22|16824.22|16824.22|0
1632840170000|2021-09-28 14:42:50|16825.33|16825.33|16823.9|16823.9|16825.33|16825.33|16823.9|16823.9|0
1632840180000|2021-09-28 14:43:00|16823.08|16823.08|16823.08|16823.08|16823.08|16823.08|16823.08|16823.08|0
1632840190000|2021-09-28 14:43:10|16821.97|16821.97|16820.85|16820.85|16821.97|16821.97|16820.85|16820.85|0
1632840200000|2021-09-28 14:43:20|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|16821.77|0
1632840210000|2021-09-28 14:43:30|16818.51|16818.51|16817.95|16817.95|16818.86|16818.86|16817.95|16817.95|0
1632840220000|2021-09-28 14:43:40|16818.98|16818.98|16821.79|16821.79|16821.79|16821.79|16818.98|16818.98|0
1632840230000|2021-09-28 14:43:50|16823.61|16823.61|16823.61|16823.61|16823.61|16823.61|16823.61|16823.61|0
1632840240000|2021-09-28 14:44:00|16824.17|16824.17|16824.17|16824.17|16824.17|16824.17|16824.17|16824.17|0
1632840250000|2021-09-28 14:44:10|16824.67|16824.67|16824.67|16824.67|16824.67|16824.67|16824.67|16824.67|0
1632840270000|2021-09-28 14:44:30|16824.22|16824.22|16824.22|16824.22|16824.22|16824.22|16824.22|16824.22|0
1632840280000|2021-09-28 14:44:40|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|0
1632840290000|2021-09-28 14:44:50|16822.86|16822.86|16822.86|16822.86|16822.86|16822.86|16822.86|16822.86|0
1632840300000|2021-09-28 14:45:00|16821.9|16821.9|16821.9|16821.9|16821.9|16821.9|16821.9|16821.9|0
1632840310000|2021-09-28 14:45:10|16818.73|16818.73|16819.4|16819.4|16819.4|16819.4|16817.97|16817.97|0
1632840320000|2021-09-28 14:45:20|16818.24|16818.24|16817.32|16817.32|16818.24|16818.24|16817.32|16817.32|0
1632840340000|2021-09-28 14:45:40|16814.81|16814.81|16815.89|16815.89|16815.89|16815.89|16814.6|16814.6|0
1632840350000|2021-09-28 14:45:50|16817.32|16817.32|16817.74|16817.74|16817.74|16817.74|16817.32|16817.32|0
1632840360000|2021-09-28 14:46:00|16818.73|16818.73|16818.23|16818.23|16818.73|16818.73|16818.23|16818.23|0
1632840370000|2021-09-28 14:46:10|16818.03|16818.03|16818.03|16818.03|16818.03|16818.03|16818.03|16818.03|0
1632840390000|2021-09-28 14:46:30|16818.84|16818.84|16819.66|16819.66|16819.66|16819.66|16818.84|16818.84|0
1632840400000|2021-09-28 14:46:40|16820.82|16820.82|16820.82|16820.82|16820.82|16820.82|16820.82|16820.82|0
1632840420000|2021-09-28 14:47:00|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|16821.27|0
1632840430000|2021-09-28 14:47:10|16822.18|16822.18|16821.71|16821.71|16823.35|16823.35|16821.71|16821.71|0
1632840440000|2021-09-28 14:47:20|16822.65|16822.65|16828.72|16828.72|16828.72|16828.72|16822.65|16822.65|0
1632840460000|2021-09-28 14:47:40|16829.53|16829.53|16831.17|16831.17|16831.98|16831.98|16829.53|16829.53|0
1632840470000|2021-09-28 14:47:50|16830.35|16830.35|16828.98|16828.98|16830.35|16830.35|16828.98|16828.98|0
1632840480000|2021-09-28 14:48:00|16829.87|16829.87|16833.71|16833.71|16833.71|16833.71|16829.87|16829.87|0
1632840490000|2021-09-28 14:48:10|16833.91|16833.91|16835.01|16835.01|16835.01|16835.01|16833.91|16833.91|0
1632840500000|2021-09-28 14:48:20|16840.49|16840.49|16846.37|16846.37|16846.37|16846.37|16840.49|16840.49|0
1632840530000|2021-09-28 14:48:50|16848.7|16848.7|16849.11|16849.11|16849.11|16849.11|16848.7|16848.7|0
1632840540000|2021-09-28 14:49:00|16849.92|16849.92|16852.69|16852.69|16852.69|16852.69|16849.92|16849.92|0
1632840550000|2021-09-28 14:49:10|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|0
1632840560000|2021-09-28 14:49:20|16852.34|16852.34|16855.22|16855.22|16855.22|16855.22|16852.34|16852.34|0
1632840570000|2021-09-28 14:49:30|16854.3|16854.3|16852.54|16852.54|16854.3|16854.3|16852.54|16852.54|0
1632840590000|2021-09-28 14:49:50|16851.73|16851.73|16853.68|16853.68|16854.59|16854.59|16851.73|16851.73|0
1632840600000|2021-09-28 14:50:00|16852.86|16852.86|16851.75|16851.75|16852.86|16852.86|16851.75|16851.75|0
1632840610000|2021-09-28 14:50:10|16849.85|16849.85|16849.38|16849.38|16849.85|16849.85|16849.38|16849.38|0
1632840620000|2021-09-28 14:50:20|16848.82|16848.82|16848.82|16848.82|16848.82|16848.82|16848.82|16848.82|0
1632840630000|2021-09-28 14:50:30|16848.26|16848.26|16843.72|16843.72|16848.26|16848.26|16843.72|16843.72|0
1632840640000|2021-09-28 14:50:40|16842.9|16842.9|16842.9|16842.9|16842.9|16842.9|16842.9|16842.9|0
1632840650000|2021-09-28 14:50:50|16841.47|16841.47|16837.05|16837.05|16841.47|16841.47|16836.84|16836.84|0
1632840660000|2021-09-28 14:51:00|16835.62|16835.62|16829.63|16829.63|16835.62|16835.62|16829.63|16829.63|0
1632840670000|2021-09-28 14:51:10|16831.12|16831.12|16832.53|16832.53|16832.53|16832.53|16831.12|16831.12|0
1632840680000|2021-09-28 14:51:20|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|0
1632840690000|2021-09-28 14:51:30|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|0
1632840700000|2021-09-28 14:51:40|16836.6|16836.6|16844.4|16844.4|16844.4|16844.4|16836.6|16836.6|0
1632840710000|2021-09-28 14:51:50|16843.84|16843.84|16841.03|16841.03|16843.84|16843.84|16841.03|16841.03|0
1632840720000|2021-09-28 14:52:00|16840.56|16840.56|16840.56|16840.56|16840.56|16840.56|16840.56|16840.56|0
1632840730000|2021-09-28 14:52:10|16838.92|16838.92|16840.56|16840.56|16840.56|16840.56|16838.92|16838.92|0
1632840740000|2021-09-28 14:52:20|16839.64|16839.64|16838.45|16838.45|16839.64|16839.64|16838.45|16838.45|0
1632840750000|2021-09-28 14:52:30|16836.81|16836.81|16838.63|16838.63|16838.63|16838.63|16836.81|16836.81|0
1632840760000|2021-09-28 14:52:40|16839.54|16839.54|16841.18|16841.18|16841.18|16841.18|16839.54|16839.54|0
1632840770000|2021-09-28 14:52:50|16842.61|16842.61|16844.03|16844.03|16844.03|16844.03|16842.61|16842.61|0
1632840780000|2021-09-28 14:53:00|16844.84|16844.84|16844.84|16844.84|16844.84|16844.84|16844.84|16844.84|0
1632840800000|2021-09-28 14:53:20|16844.43|16844.43|16848.45|16848.45|16848.45|16848.45|16844.43|16844.43|0
1632840810000|2021-09-28 14:53:30|16847.54|16847.54|16842.8|16842.8|16847.54|16847.54|16842.8|16842.8|0
1632840820000|2021-09-28 14:53:40|16843.27|16843.27|16844.91|16844.91|16844.91|16844.91|16843.27|16843.27|0
1632840830000|2021-09-28 14:53:50|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|0
1632840840000|2021-09-28 14:54:00|16847.32|16847.32|16848.73|16848.73|16848.73|16848.73|16847.32|16847.32|0
1632840850000|2021-09-28 14:54:10|16849.67|16849.67|16848.21|16848.21|16849.67|16849.67|16848.21|16848.21|0
1632840860000|2021-09-28 14:54:20|16846.8|16846.8|16848.01|16848.01|16848.01|16848.01|16846.8|16846.8|0
1632840870000|2021-09-28 14:54:30|16846.9|16846.9|16846.9|16846.9|16846.9|16846.9|16846.9|16846.9|0
1632840880000|2021-09-28 14:54:40|16845.98|16845.98|16845.98|16845.98|16845.98|16845.98|16845.98|16845.98|0
1632840890000|2021-09-28 14:54:50|16846.8|16846.8|16843.91|16843.91|16847.71|16847.71|16843.91|16843.91|0
1632840900000|2021-09-28 14:55:00|16842.99|16842.99|16846.91|16846.91|16846.91|16846.91|16842.99|16842.99|0
1632840910000|2021-09-28 14:55:10|16845.75|16845.75|16846.22|16846.22|16846.22|16846.22|16845.75|16845.75|0
1632840950000|2021-09-28 14:55:50|16844.79|16844.79|16844.29|16844.29|16844.79|16844.79|16844.29|16844.29|0
1632840970000|2021-09-28 14:56:10|16843.47|16843.47|16845.72|16845.72|16845.72|16845.72|16843.47|16843.47|0
1632840980000|2021-09-28 14:56:20|16844.81|16844.81|16844.34|16844.34|16844.81|16844.81|16844.34|16844.34|0
1632841000000|2021-09-28 14:56:40|16844.81|16844.81|16844.25|16844.25|16844.81|16844.81|16844.25|16844.25|0
1632841010000|2021-09-28 14:56:50|16843.78|16843.78|16843.78|16843.78|16843.78|16843.78|16843.78|16843.78|0
1632841020000|2021-09-28 14:57:00|16842.87|16842.87|16843.07|16843.07|16843.07|16843.07|16842.87|16842.87|0
1632841030000|2021-09-28 14:57:10|16843.99|16843.99|16843.99|16843.99|16843.99|16843.99|16843.99|16843.99|0
1632841040000|2021-09-28 14:57:20|16842.7|16842.7|16839.6|16839.6|16842.7|16842.7|16839.6|16839.6|0
1632841050000|2021-09-28 14:57:30|16839.38|16839.38|16839.17|16839.17|16839.38|16839.38|16839.17|16839.17|0
1632841060000|2021-09-28 14:57:40|16838.26|16838.26|16838.26|16838.26|16838.26|16838.26|16838.26|16838.26|0
1632841070000|2021-09-28 14:57:50|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|0
1632841090000|2021-09-28 14:58:10|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|0
1632841100000|2021-09-28 14:58:20|16836.39|16836.39|16834.25|16834.25|16836.39|16836.39|16834.25|16834.25|0
1632841110000|2021-09-28 14:58:30|16834.04|16834.04|16833.54|16833.54|16834.04|16834.04|16833.54|16833.54|0
1632841120000|2021-09-28 14:58:40|16832.73|16832.73|16832.73|16832.73|16832.73|16832.73|16832.73|16832.73|0
1632841130000|2021-09-28 14:58:50|16831.91|16831.91|16831.91|16831.91|16831.91|16831.91|16831.91|16831.91|0
1632841140000|2021-09-28 14:59:00|16830.53|16830.53|16827.92|16827.92|16830.53|16830.53|16827.1|16827.1|0
1632841150000|2021-09-28 14:59:10|16826.07|16826.07|16826.33|16826.33|16826.89|16826.89|16826.07|16826.07|0
1632841180000|2021-09-28 14:59:40|16827.76|16827.76|16827.41|16827.41|16828.32|16828.32|16827.41|16827.41|0
1632841190000|2021-09-28 14:59:50|16828.22|16828.22|16826.32|16826.32|16828.22|16828.22|16826.32|16826.32|0
1632841200000|2021-09-28 15:00:00|16824.89|16824.89|16818.63|16818.63|16824.89|16824.89|16818.63|16818.63|0
1632841210000|2021-09-28 15:00:10|16819.19|16819.19|16819.19|16819.19|16819.19|16819.19|16819.19|16819.19|0
1632841220000|2021-09-28 15:00:20|16819.75|16819.75|16820.1|16820.1|16820.3|16820.3|16819.75|16819.75|0
1632841230000|2021-09-28 15:00:30|16818.46|16818.46|16819.58|16819.58|16819.58|16819.58|16818.46|16818.46|0
1632841240000|2021-09-28 15:00:40|16820.49|16820.49|16819.02|16819.02|16820.49|16820.49|16819.02|16819.02|0
1632841250000|2021-09-28 15:00:50|16816.47|16816.47|16814.65|16814.65|16816.47|16816.47|16814.2|16814.2|0
1632841260000|2021-09-28 15:01:00|16813.83|16813.83|16814.04|16814.04|16814.04|16814.04|16813.83|16813.83|0
1632841280000|2021-09-28 15:01:20|16811.21|16811.21|16813.54|16813.54|16813.54|16813.54|16811.21|16811.21|0
1632841290000|2021-09-28 15:01:30|16814.36|16814.36|16814.36|16814.36|16814.36|16814.36|16814.36|16814.36|0
1632841340000|2021-09-28 15:02:20|16813.44|16813.44|16813.44|16813.44|16813.44|16813.44|16813.44|16813.44|0
1632841350000|2021-09-28 15:02:30|16811.96|16811.96|16809.8|16809.8|16811.96|16811.96|16809.8|16809.8|0
1632841370000|2021-09-28 15:02:50|16808.89|16808.89|16796.97|16796.97|16808.89|16808.89|16796.97|16796.97|0
1632841380000|2021-09-28 15:03:00|16796.15|16796.15|16796.06|16796.06|16796.15|16796.15|16795.24|16795.24|0
1632841390000|2021-09-28 15:03:10|16795.56|16795.56|16794.8|16794.8|16795.56|16795.56|16794.8|16794.8|0
1632841400000|2021-09-28 15:03:20|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|0
1632841410000|2021-09-28 15:03:30|16794.54|16794.54|16793.92|16793.92|16794.54|16794.54|16793.92|16793.92|0
1632841420000|2021-09-28 15:03:40|16794.91|16794.91|16794.42|16794.42|16794.91|16794.91|16794.42|16794.42|0
1632841430000|2021-09-28 15:03:50|16795.33|16795.33|16795.89|16795.89|16795.89|16795.89|16795.33|16795.33|0
1632841440000|2021-09-28 15:04:00|16796.39|16796.39|16796.39|16796.39|16796.39|16796.39|16796.39|16796.39|0
1632841450000|2021-09-28 15:04:10|16797.2|16797.2|16797.67|16797.67|16797.67|16797.67|16797.2|16797.2|0
1632841460000|2021-09-28 15:04:20|16798.23|16798.23|16797.88|16797.88|16798.44|16798.44|16797.88|16797.88|0
1632841470000|2021-09-28 15:04:30|16797.32|16797.32|16794.3|16794.3|16797.32|16797.32|16794.3|16794.3|0
1632841490000|2021-09-28 15:04:50|16793.49|16793.49|16792.17|16792.17|16793.49|16793.49|16792.17|16792.17|0
1632841500000|2021-09-28 15:05:00|16791.62|16791.62|16782.44|16782.44|16791.84|16791.84|16782.44|16782.44|0
1632841510000|2021-09-28 15:05:10|16782.67|16782.67|16780.74|16780.74|16782.67|16782.67|16780.74|16780.74|0
1632841520000|2021-09-28 15:05:20|16779.33|16779.33|16783.7|16783.7|16783.7|16783.7|16778.51|16778.51|0
1632841540000|2021-09-28 15:05:40|16784.52|16784.52|16788.2|16788.2|16788.2|16788.2|16784.52|16784.52|0
1632841550000|2021-09-28 15:05:50|16790.03|16790.03|16790.03|16790.03|16790.03|16790.03|16790.03|16790.03|0
1632841560000|2021-09-28 15:06:00|16789.8|16789.8|16790.69|16790.69|16790.69|16790.69|16789.8|16789.8|0
1632841570000|2021-09-28 15:06:10|16791.74|16791.74|16794.7|16794.7|16794.7|16794.7|16791.74|16791.74|0
1632841580000|2021-09-28 15:06:20|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|0
1632841590000|2021-09-28 15:06:30|16793.92|16793.92|16795.25|16795.25|16795.74|16795.74|16793.92|16793.92|0
1632841610000|2021-09-28 15:06:50|16794.33|16794.33|16793.52|16793.52|16794.33|16794.33|16793.52|16793.52|0
1632841630000|2021-09-28 15:07:10|16792.7|16792.7|16792.14|16792.14|16792.7|16792.7|16792.14|16792.14|0
1632841640000|2021-09-28 15:07:20|16790.41|16790.41|16791.23|16791.23|16791.23|16791.23|16790.41|16790.41|0
1632841650000|2021-09-28 15:07:30|16790.41|16790.41|16789.74|16789.74|16790.41|16790.41|16789.74|16789.74|0
1632841660000|2021-09-28 15:07:40|16788.31|16788.31|16792.39|16792.39|16792.39|16792.39|16788.31|16788.31|0
1632841670000|2021-09-28 15:07:50|16792.94|16792.94|16794.93|16794.93|16794.93|16794.93|16792.94|16792.94|0
1632841680000|2021-09-28 15:08:00|16795.38|16795.38|16794.47|16794.47|16795.38|16795.38|16794.47|16794.47|0
1632841690000|2021-09-28 15:08:10|16794.96|16794.96|16795.88|16795.88|16795.88|16795.88|16794.96|16794.96|0
1632841700000|2021-09-28 15:08:20|16795.32|16795.32|16795.76|16795.76|16795.76|16795.76|16794.85|16794.85|0
1632841720000|2021-09-28 15:08:40|16794.82|16794.82|16788.91|16788.91|16794.82|16794.82|16788.91|16788.91|0
1632841730000|2021-09-28 15:08:50|16788.41|16788.41|16787.12|16787.12|16788.41|16788.41|16787.12|16787.12|0
1632841740000|2021-09-28 15:09:00|16786.31|16786.31|16785.53|16785.53|16786.31|16786.31|16785.49|16785.49|0
1632841750000|2021-09-28 15:09:10|16787.16|16787.16|16785.53|16785.53|16787.16|16787.16|16785.53|16785.53|0
1632841760000|2021-09-28 15:09:20|16786.34|16786.34|16785.43|16785.43|16786.34|16786.34|16785.43|16785.43|0
1632841780000|2021-09-28 15:09:40|16786.34|16786.34|16778.82|16778.82|16786.34|16786.34|16778.82|16778.82|0
1632841790000|2021-09-28 15:09:50|16779.03|16779.03|16778.21|16778.21|16779.03|16779.03|16778.21|16778.21|0
1632841800000|2021-09-28 15:10:00|16777.4|16777.4|16777.72|16777.72|16777.72|16777.72|16776.9|16776.9|0
1632841810000|2021-09-28 15:10:10|16779.35|16779.35|16779.35|16779.35|16779.35|16779.35|16779.35|16779.35|0
1632841820000|2021-09-28 15:10:20|16778.85|16778.85|16778.85|16778.85|16778.85|16778.85|16778.85|16778.85|0
1632841830000|2021-09-28 15:10:30|16777.42|16777.42|16777.42|16777.42|16777.42|16777.42|16777.21|16777.21|0
1632841840000|2021-09-28 15:10:40|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|0
1632841860000|2021-09-28 15:11:00|16775.09|16775.09|16774.18|16774.18|16775.09|16775.09|16774.18|16774.18|0
1632841870000|2021-09-28 15:11:10|16773.36|16773.36|16773.36|16773.36|16773.36|16773.36|16773.36|16773.36|0
1632841880000|2021-09-28 15:11:20|16774.8|16774.8|16774.8|16774.8|16774.8|16774.8|16774.8|16774.8|0
1632841890000|2021-09-28 15:11:30|16775.61|16775.61|16775.17|16775.17|16775.61|16775.61|16775.17|16775.17|0
1632841900000|2021-09-28 15:11:40|16776.6|16776.6|16776.6|16776.6|16776.6|16776.6|16776.6|16776.6|0
1632841910000|2021-09-28 15:11:50|16775.69|16775.69|16774.77|16774.77|16775.69|16775.69|16774.77|16774.77|0
1632841920000|2021-09-28 15:12:00|16773.66|16773.66|16773.29|16773.29|16774.13|16774.13|16772.37|16772.37|0
1632841930000|2021-09-28 15:12:10|16774.1|16774.1|16775.26|16775.26|16775.74|16775.74|16774.1|16774.1|0
1632841940000|2021-09-28 15:12:20|16775.82|16775.82|16775.82|16775.82|16775.82|16775.82|16775.82|16775.82|0
1632841960000|2021-09-28 15:12:40|16776.99|16776.99|16780.17|16780.17|16780.17|16780.17|16776.99|16776.99|0
1632841970000|2021-09-28 15:12:50|16781.16|16781.16|16785.4|16785.4|16786.22|16786.22|16781.16|16781.16|0
1632841980000|2021-09-28 15:13:00|16786.22|16786.22|16788.21|16788.21|16788.21|16788.21|16786.22|16786.22|0
1632841990000|2021-09-28 15:13:10|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|0
1632842000000|2021-09-28 15:13:20|16786.71|16786.71|16784.95|16784.95|16786.71|16786.71|16784.95|16784.95|0
1632842020000|2021-09-28 15:13:40|16784.4|16784.4|16784.4|16784.4|16784.4|16784.4|16784.4|16784.4|0
1632842040000|2021-09-28 15:14:00|16783.84|16783.84|16780.56|16780.56|16784.4|16784.4|16780.56|16780.56|0
1632842060000|2021-09-28 15:14:20|16780|16780|16781.17|16781.17|16781.17|16781.17|16780|16780|0
1632842070000|2021-09-28 15:14:30|16781.98|16781.98|16779.78|16779.78|16781.98|16781.98|16779.78|16779.78|0
1632842080000|2021-09-28 15:14:40|16780.25|16780.25|16777.68|16777.68|16780.25|16780.25|16777.68|16777.68|0
1632842090000|2021-09-28 15:14:50|16777.12|16777.12|16775.29|16775.29|16777.12|16777.12|16775.29|16775.29|0
1632842100000|2021-09-28 15:15:00|16776.11|16776.11|16774.68|16774.68|16776.11|16776.11|16774.68|16774.68|0
1632842110000|2021-09-28 15:15:10|16775.59|16775.59|16773.63|16773.63|16775.59|16775.59|16773.63|16773.63|0
1632842120000|2021-09-28 15:15:20|16773.89|16773.89|16777.42|16777.42|16778.24|16778.24|16773.89|16773.89|0
1632842130000|2021-09-28 15:15:30|16776.61|16776.61|16776.61|16776.61|16776.61|16776.61|16776.61|16776.61|0
1632842140000|2021-09-28 15:15:40|16777.42|16777.42|16778.24|16778.24|16778.24|16778.24|16777.42|16777.42|0
1632842150000|2021-09-28 15:15:50|16777.42|16777.42|16776.95|16776.95|16777.42|16777.42|16776.95|16776.95|0
1632842170000|2021-09-28 15:16:10|16776.48|16776.48|16775.59|16775.59|16776.48|16776.48|16775.59|16775.59|0
1632842180000|2021-09-28 15:16:20|16777.82|16777.82|16778.82|16778.82|16778.82|16778.82|16777.82|16777.82|0
1632842200000|2021-09-28 15:16:40|16781.27|16781.27|16779.64|16779.64|16781.27|16781.27|16779.64|16779.64|0
1632842210000|2021-09-28 15:16:50|16779.08|16779.08|16778.27|16778.27|16779.08|16779.08|16778.27|16778.27|0
1632842220000|2021-09-28 15:17:00|16776.83|16776.83|16771.02|16771.02|16776.83|16776.83|16771.02|16771.02|0
1632842230000|2021-09-28 15:17:10|16770.41|16770.41|16768.06|16768.06|16770.41|16770.41|16768.06|16768.06|0
1632842240000|2021-09-28 15:17:20|16767.24|16767.24|16768.06|16768.06|16768.06|16768.06|16767.24|16767.24|0
1632842260000|2021-09-28 15:17:40|16768.88|16768.88|16768.32|16768.32|16768.88|16768.88|16768.32|16768.32|0
1632842270000|2021-09-28 15:17:50|16768.73|16768.73|16768.64|16768.64|16769.2|16769.2|16768.64|16768.64|0
1632842280000|2021-09-28 15:18:00|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|0
1632842290000|2021-09-28 15:18:10|16770.45|16770.45|16773.49|16773.49|16773.49|16773.49|16770.45|16770.45|0
1632842310000|2021-09-28 15:18:30|16773.7|16773.7|16775.17|16775.17|16775.17|16775.17|16773.7|16773.7|0
1632842320000|2021-09-28 15:18:40|16777.62|16777.62|16778.82|16778.82|16778.82|16778.82|16777.62|16777.62|0
1632842330000|2021-09-28 15:18:50|16779.29|16779.29|16780.42|16780.42|16780.42|16780.42|16778.59|16778.59|0
1632842340000|2021-09-28 15:19:00|16781.85|16781.85|16782.26|16782.26|16782.26|16782.26|16781.85|16781.85|0
1632842350000|2021-09-28 15:19:10|16783.18|16783.18|16783.18|16783.18|16783.18|16783.18|16783.18|16783.18|0
1632842360000|2021-09-28 15:19:20|16783.99|16783.99|16783.99|16783.99|16783.99|16783.99|16783.18|16783.18|0
1632842370000|2021-09-28 15:19:30|16784.49|16784.49|16789.37|16789.37|16789.37|16789.37|16784.49|16784.49|0
1632842380000|2021-09-28 15:19:40|16788.81|16788.81|16787.65|16787.65|16788.81|16788.81|16787.65|16787.65|0
1632842390000|2021-09-28 15:19:50|16789.08|16789.08|16795.73|16795.73|16795.73|16795.73|16789.08|16789.08|0
1632842400000|2021-09-28 15:20:00|16795.25|16795.25|16794.61|16794.61|16796.07|16796.07|16794.61|16794.61|0
1632842410000|2021-09-28 15:20:10|16792.88|16792.88|16791.86|16791.86|16792.88|16792.88|16791.86|16791.86|0
1632842420000|2021-09-28 15:20:20|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|0
1632842430000|2021-09-28 15:20:30|16791.86|16791.86|16793.27|16793.27|16793.27|16793.27|16791.86|16791.86|0
1632842440000|2021-09-28 15:20:40|16795.81|16795.81|16796.63|16796.63|16796.63|16796.63|16795.81|16795.81|0
1632842450000|2021-09-28 15:20:50|16797.54|16797.54|16797.89|16797.89|16798.36|16798.36|16797.54|16797.54|0
1632842460000|2021-09-28 15:21:00|16798.83|16798.83|16799.3|16799.3|16799.3|16799.3|16798.83|16798.83|0
1632842470000|2021-09-28 15:21:10|16799.92|16799.92|16800.14|16800.14|16800.14|16800.14|16799.92|16799.92|0
1632842490000|2021-09-28 15:21:30|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|0
1632842510000|2021-09-28 15:21:50|16799.79|16799.79|16800.95|16800.95|16800.95|16800.95|16799.79|16799.79|0
1632842520000|2021-09-28 15:22:00|16801.77|16801.77|16800.86|16800.86|16801.77|16801.77|16800.86|16800.86|0
1632842530000|2021-09-28 15:22:10|16802.29|16802.29|16802.55|16802.55|16803.11|16803.11|16802.29|16802.29|0
1632842560000|2021-09-28 15:22:40|16802.05|16802.05|16802.55|16802.55|16802.55|16802.55|16802.05|16802.05|0
1632842570000|2021-09-28 15:22:50|16803.05|16803.05|16803.22|16803.22|16804.86|16804.86|16802.63|16802.63|0
1632842580000|2021-09-28 15:23:00|16802.11|16802.11|16802.31|16802.31|16802.31|16802.31|16802.11|16802.11|0
1632842590000|2021-09-28 15:23:10|16803.13|16803.13|16801.7|16801.7|16803.13|16803.13|16801.7|16801.7|0
1632842610000|2021-09-28 15:23:30|16800.79|16800.79|16797.43|16797.43|16800.79|16800.79|16797.43|16797.43|0
1632842620000|2021-09-28 15:23:40|16798.34|16798.34|16798.34|16798.34|16798.34|16798.34|16798.34|16798.34|0
1632842630000|2021-09-28 15:23:50|16798.75|16798.75|16798.81|16798.81|16799.22|16799.22|16798.75|16798.75|0
1632842640000|2021-09-28 15:24:00|16797.9|16797.9|16796.48|16796.48|16797.9|16797.9|16796.48|16796.48|0
1632842650000|2021-09-28 15:24:10|16796.01|16796.01|16793.72|16793.72|16796.01|16796.01|16793.72|16793.72|0
1632842660000|2021-09-28 15:24:20|16793.31|16793.31|16793.31|16793.31|16793.31|16793.31|16793.31|16793.31|0
1632842670000|2021-09-28 15:24:30|16794.47|16794.47|16794.97|16794.97|16794.97|16794.97|16794.47|16794.47|0
1632842680000|2021-09-28 15:24:40|16794.15|16794.15|16794.15|16794.15|16794.15|16794.15|16794.15|16794.15|0
1632842690000|2021-09-28 15:24:50|16794.97|16794.97|16795.88|16795.88|16795.88|16795.88|16794.97|16794.97|0
1632842700000|2021-09-28 15:25:00|16795.06|16795.06|16795.06|16795.06|16795.06|16795.06|16794.15|16794.15|0
1632842710000|2021-09-28 15:25:10|16794.25|16794.25|16792.78|16792.78|16794.25|16794.25|16792.78|16792.78|0
1632842720000|2021-09-28 15:25:20|16791.96|16791.96|16792.78|16792.78|16792.78|16792.78|16791.96|16791.96|0
1632842730000|2021-09-28 15:25:30|16792.57|16792.57|16793.04|16793.04|16793.04|16793.04|16792.57|16792.57|0
1632842750000|2021-09-28 15:25:50|16792.57|16792.57|16792.1|16792.1|16792.57|16792.57|16792.1|16792.1|0
1632842760000|2021-09-28 15:26:00|16791.6|16791.6|16791.6|16791.6|16791.6|16791.6|16791.6|16791.6|0
1632842770000|2021-09-28 15:26:10|16792.07|16792.07|16792.07|16792.07|16792.07|16792.07|16792.07|16792.07|0
1632842780000|2021-09-28 15:26:20|16792.99|16792.99|16794.76|16794.76|16795.67|16795.67|16792.99|16792.99|0
1632842790000|2021-09-28 15:26:30|16793.65|16793.65|16793.44|16793.44|16793.65|16793.65|16793.44|16793.44|0
1632842800000|2021-09-28 15:26:40|16792.97|16792.97|16785.03|16785.03|16792.97|16792.97|16785.03|16785.03|0
1632842810000|2021-09-28 15:26:50|16785.84|16785.84|16785.02|16785.02|16785.84|16785.84|16785.02|16785.02|0
1632842830000|2021-09-28 15:27:10|16783.91|16783.91|16785.64|16785.64|16785.64|16785.64|16783.91|16783.91|0
1632842840000|2021-09-28 15:27:20|16785.43|16785.43|16786.55|16786.55|16786.55|16786.55|16785.43|16785.43|0
1632842850000|2021-09-28 15:27:30|16787.98|16787.98|16787.86|16787.86|16788.42|16788.42|16787.04|16787.04|0
1632842860000|2021-09-28 15:27:40|16786.95|16786.95|16787.5|16787.5|16787.5|16787.5|16786.95|16786.95|0
1632842870000|2021-09-28 15:27:50|16788.42|16788.42|16792.77|16792.77|16792.77|16792.77|16788.42|16788.42|0
1632842880000|2021-09-28 15:28:00|16791.96|16791.96|16793.13|16793.13|16793.13|16793.13|16791.96|16791.96|0
1632842890000|2021-09-28 15:28:10|16792.92|16792.92|16793.74|16793.74|16793.74|16793.74|16792.92|16792.92|0
1632842910000|2021-09-28 15:28:30|16792.93|16792.93|16789.52|16789.52|16792.93|16792.93|16789.52|16789.52|0
1632842920000|2021-09-28 15:28:40|16786.65|16786.65|16785.16|16785.16|16786.65|16786.65|16785.16|16785.16|0
1632842930000|2021-09-28 15:28:50|16784.25|16784.25|16779.04|16779.04|16784.25|16784.25|16779.04|16779.04|0
1632842940000|2021-09-28 15:29:00|16778.13|16778.13|16774.92|16774.92|16780.06|16780.06|16774.92|16774.92|0
1632842950000|2021-09-28 15:29:10|16773.89|16773.89|16773.67|16773.67|16775.06|16775.06|16773.67|16773.67|0
1632842960000|2021-09-28 15:29:20|16771.7|16771.7|16770.76|16770.76|16771.7|16771.7|16770.27|16770.27|0
1632842970000|2021-09-28 15:29:30|16769.33|16769.33|16769.52|16769.52|16769.83|16769.83|16768.69|16768.69|0
1632842980000|2021-09-28 15:29:40|16770.95|16770.95|16772.69|16772.69|16774.63|16774.63|16770.95|16770.95|0
1632842990000|2021-09-28 15:29:50|16773.6|16773.6|16775.75|16775.75|16778.53|16778.53|16773.25|16773.25|0
1632899700000|2021-09-29 07:15:00|16856.3|16856.3|16856.3|16856.3|16859.57|16859.57|16856.3|16856.3|0
1632899710000|2021-09-29 07:15:10|16857.12|16857.12|16857.12|16857.12|16857.12|16857.12|16857.12|16857.12|0
1632899720000|2021-09-29 07:15:20|16856.2|16856.2|16857.88|16857.88|16857.88|16857.88|16856.2|16856.2|0
1632899730000|2021-09-29 07:15:30|16858.69|16858.69|16857.06|16857.06|16858.69|16858.69|16856.24|16856.24|0
1632899750000|2021-09-29 07:15:50|16856.15|16856.15|16854.51|16854.51|16856.15|16856.15|16854.51|16854.51|0
1632899760000|2021-09-29 07:16:00|16853.7|16853.7|16853.7|16853.7|16853.7|16853.7|16853.7|16853.7|0
1632899770000|2021-09-29 07:16:10|16854.51|16854.51|16849.39|16849.39|16854.51|16854.51|16849.39|16849.39|0
1632899820000|2021-09-29 07:17:00|16848.58|16848.58|16852.07|16852.07|16852.07|16852.07|16848.58|16848.58|0
1632899830000|2021-09-29 07:17:10|16852.48|16852.48|16852.48|16852.48|16852.48|16852.48|16852.48|16852.48|0
1632899840000|2021-09-29 07:17:20|16850.85|16850.85|16850.03|16850.03|16850.85|16850.85|16850.03|16850.03|0
1632899860000|2021-09-29 07:17:40|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|0
1632899880000|2021-09-29 07:18:00|16852.33|16852.33|16852.83|16852.83|16852.83|16852.83|16852.33|16852.33|0
1632899900000|2021-09-29 07:18:20|16857.75|16857.75|16858.99|16858.99|16858.99|16858.99|16857.75|16857.75|0
1632899910000|2021-09-29 07:18:30|16860.81|16860.81|16860.81|16860.81|16860.81|16860.81|16860.81|16860.81|0
1632899920000|2021-09-29 07:18:40|16858.99|16858.99|16859.54|16859.54|16859.54|16859.54|16857.66|16857.66|0
1632899930000|2021-09-29 07:18:50|16857.72|16857.72|16857.72|16857.72|16857.72|16857.72|16857.72|16857.72|0
1632899940000|2021-09-29 07:19:00|16856.8|16856.8|16856.8|16856.8|16856.8|16856.8|16856.8|16856.8|0
1632899950000|2021-09-29 07:19:10|16857.72|16857.72|16854.89|16854.89|16857.72|16857.72|16854.89|16854.89|0
1632899960000|2021-09-29 07:19:20|16856.53|16856.53|16854.89|16854.89|16856.53|16856.53|16854.89|16854.89|0
1632899970000|2021-09-29 07:19:30|16853.07|16853.07|16852.56|16852.56|16853.99|16853.99|16852.56|16852.56|0
1632899980000|2021-09-29 07:19:40|16852.35|16852.35|16852.35|16852.35|16852.35|16852.35|16852.35|16852.35|0
1632900000000|2021-09-29 07:20:00|16853.27|16853.27|16852.55|16852.55|16854.18|16854.18|16852.55|16852.55|0
1632900010000|2021-09-29 07:20:10|16853.36|16853.36|16853.36|16853.36|16853.36|16853.36|16853.36|16853.36|0
1632900020000|2021-09-29 07:20:20|16852.95|16852.95|16852.95|16852.95|16852.95|16852.95|16852.95|16852.95|0
1632900030000|2021-09-29 07:20:30|16853.77|16853.77|16853.77|16853.77|16853.77|16853.77|16853.77|16853.77|0
1632900050000|2021-09-29 07:20:50|16853.98|16853.98|16853.57|16853.57|16853.98|16853.98|16853.57|16853.57|0
1632900060000|2021-09-29 07:21:00|16855.45|16855.45|16858.19|16858.19|16859.82|16859.82|16855.45|16855.45|0
1632900070000|2021-09-29 07:21:10|16857.03|16857.03|16856.21|16856.21|16857.03|16857.03|16856.21|16856.21|0
1632900080000|2021-09-29 07:21:20|16854.38|16854.38|16853.97|16853.97|16854.38|16854.38|16853.97|16853.97|0
1632900090000|2021-09-29 07:21:30|16852.34|16852.34|16853.16|16853.16|16853.16|16853.16|16851.52|16851.52|0
1632900100000|2021-09-29 07:21:40|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|0
1632900110000|2021-09-29 07:21:50|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|0
1632900130000|2021-09-29 07:22:10|16849.77|16849.77|16846.36|16846.36|16849.77|16849.77|16846.36|16846.36|0
1632900170000|2021-09-29 07:22:50|16847.17|16847.17|16847.17|16847.17|16847.17|16847.17|16847.17|16847.17|0
1632900180000|2021-09-29 07:23:00|16848.81|16848.81|16850.44|16850.44|16850.44|16850.44|16848.81|16848.81|0
1632900190000|2021-09-29 07:23:10|16851.38|16851.38|16851.38|16851.38|16851.38|16851.38|16851.38|16851.38|0
1632900230000|2021-09-29 07:23:50|16849.75|16849.75|16852.39|16852.39|16852.39|16852.39|16849.75|16849.75|0
1632900240000|2021-09-29 07:24:00|16850.96|16850.96|16850.96|16850.96|16850.96|16850.96|16850.96|16850.96|0
1632900250000|2021-09-29 07:24:10|16851.87|16851.87|16851.87|16851.87|16851.87|16851.87|16851.87|16851.87|0
1632900280000|2021-09-29 07:24:40|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|0
1632900290000|2021-09-29 07:24:50|16854.31|16854.31|16855.22|16855.22|16855.22|16855.22|16854.31|16854.31|0
1632900300000|2021-09-29 07:25:00|16855.43|16855.43|16856.59|16856.59|16856.59|16856.59|16855.43|16855.43|0
1632900310000|2021-09-29 07:25:10|16857.51|16857.51|16861.81|16861.81|16861.81|16861.81|16857.51|16857.51|0
1632900330000|2021-09-29 07:25:30|16860.08|16860.08|16858.03|16858.03|16860.08|16860.08|16858.03|16858.03|0
1632900340000|2021-09-29 07:25:40|16856.15|16856.15|16856.15|16856.15|16856.15|16856.15|16856.15|16856.15|0
1632900350000|2021-09-29 07:25:50|16853.28|16853.28|16851.85|16851.85|16853.28|16853.28|16851.85|16851.85|0
1632900360000|2021-09-29 07:26:00|16850.22|16850.22|16852.05|16852.05|16852.05|16852.05|16850.22|16850.22|0
1632900370000|2021-09-29 07:26:10|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|0
1632900380000|2021-09-29 07:26:20|16848.9|16848.9|16844.6|16844.6|16848.9|16848.9|16844.6|16844.6|0
1632900400000|2021-09-29 07:26:40|16846.24|16846.24|16853.13|16853.13|16853.13|16853.13|16846.24|16846.24|0
1632900420000|2021-09-29 07:27:00|16852.22|16852.22|16853.39|16853.39|16853.39|16853.39|16852.22|16852.22|0
1632900430000|2021-09-29 07:27:10|16851.56|16851.56|16851.56|16851.56|16851.56|16851.56|16851.56|16851.56|0
1632900450000|2021-09-29 07:27:30|16855.64|16855.64|16855.83|16855.83|16857.47|16857.47|16855.64|16855.64|0
1632900470000|2021-09-29 07:27:50|16856.65|16856.65|16859.92|16859.92|16859.92|16859.92|16856.65|16856.65|0
1632900480000|2021-09-29 07:28:00|16860.59|16860.59|16861.4|16861.4|16863.85|16863.85|16858.14|16858.14|0
1632900490000|2021-09-29 07:28:10|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|0
1632900500000|2021-09-29 07:28:20|16861.31|16861.31|16864.17|16864.17|16864.17|16864.17|16861.31|16861.31|0
1632900510000|2021-09-29 07:28:30|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|0
1632900520000|2021-09-29 07:28:40|16862.89|16862.89|16859.63|16859.63|16862.89|16862.89|16859.63|16859.63|0
1632900530000|2021-09-29 07:28:50|16862.11|16862.11|16862.6|16862.6|16862.6|16862.6|16862.11|16862.11|0
1632900540000|2021-09-29 07:29:00|16861.79|16861.79|16859.54|16859.54|16861.79|16861.79|16859.54|16859.54|0
1632900550000|2021-09-29 07:29:10|16860.45|16860.45|16860.45|16860.45|16860.45|16860.45|16860.45|16860.45|0
1632900570000|2021-09-29 07:29:30|16860|16860|16860|16860|16860|16860|16860|16860|0
1632900590000|2021-09-29 07:29:50|16862.45|16862.45|16863.57|16863.57|16863.57|16863.57|16862.45|16862.45|0
1632900600000|2021-09-29 07:30:00|16866.31|16866.31|16869.18|16869.18|16869.18|16869.18|16866.31|16866.31|0
1632900620000|2021-09-29 07:30:20|16866.73|16866.73|16869.27|16869.27|16869.27|16869.27|16866.73|16866.73|0
1632900630000|2021-09-29 07:30:30|16870.09|16870.09|16869.27|16869.27|16870.09|16870.09|16868.46|16868.46|0
1632900640000|2021-09-29 07:30:40|16873.73|16873.73|16876.99|16876.99|16876.99|16876.99|16873.73|16873.73|0
1632900650000|2021-09-29 07:30:50|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|0
1632900660000|2021-09-29 07:31:00|16870.67|16870.67|16870.67|16870.67|16870.67|16870.67|16870.67|16870.67|0
1632900670000|2021-09-29 07:31:10|16871.83|16871.83|16872.33|16872.33|16872.33|16872.33|16871.83|16871.83|0
1632900690000|2021-09-29 07:31:30|16873.24|16873.24|16875.07|16875.07|16875.07|16875.07|16873.24|16873.24|0
1632900700000|2021-09-29 07:31:40|16875.89|16875.89|16878.76|16878.76|16878.76|16878.76|16875.89|16875.89|0
1632900720000|2021-09-29 07:32:00|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|0
1632900750000|2021-09-29 07:32:30|16877.22|16877.22|16881.52|16881.52|16881.52|16881.52|16877.22|16877.22|0
1632900760000|2021-09-29 07:32:40|16881.93|16881.93|16884.67|16884.67|16885.49|16885.49|16881.93|16881.93|0
1632900780000|2021-09-29 07:33:00|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|0
1632900790000|2021-09-29 07:33:10|16883.03|16883.03|16882.47|16882.47|16883.03|16883.03|16878.23|16878.23|0
1632900800000|2021-09-29 07:33:20|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|0
1632900810000|2021-09-29 07:33:30|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|0
1632900850000|2021-09-29 07:34:10|16878.99|16878.99|16878.07|16878.07|16879.19|16879.19|16878.07|16878.07|0
1632900860000|2021-09-29 07:34:20|16878.28|16878.28|16878.49|16878.49|16878.49|16878.49|16878.28|16878.28|0
1632900910000|2021-09-29 07:35:10|16879.3|16879.3|16879.3|16879.3|16879.3|16879.3|16879.3|16879.3|0
1632900930000|2021-09-29 07:35:30|16880.22|16880.22|16883|16883|16883|16883|16880.22|16880.22|0
1632900940000|2021-09-29 07:35:40|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|0
1632900970000|2021-09-29 07:36:10|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|0
1632900980000|2021-09-29 07:36:20|16880.63|16880.63|16882.68|16882.68|16882.88|16882.88|16880.63|16880.63|0
1632901020000|2021-09-29 07:37:00|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|0
1632901030000|2021-09-29 07:37:10|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|0
1632901040000|2021-09-29 07:37:20|16885.22|16885.22|16883.59|16883.59|16885.22|16885.22|16883.59|16883.59|0
1632901080000|2021-09-29 07:38:00|16883.39|16883.39|16889.5|16889.5|16889.5|16889.5|16883.39|16883.39|0
1632901090000|2021-09-29 07:38:10|16890.32|16890.32|16900.55|16900.55|16900.55|16900.55|16890.32|16890.32|0
1632901120000|2021-09-29 07:38:40|16899.73|16899.73|16902.47|16902.47|16902.47|16902.47|16899.73|16899.73|0
1632901130000|2021-09-29 07:38:50|16903.29|16903.29|16904.2|16904.2|16904.2|16904.2|16903.29|16903.29|0
1632901140000|2021-09-29 07:39:00|16901.14|16901.14|16901.95|16901.95|16901.95|16901.95|16901.14|16901.14|0
1632901170000|2021-09-29 07:39:30|16904.28|16904.28|16907.15|16907.15|16907.15|16907.15|16904.28|16904.28|0
1632901240000|2021-09-29 07:40:40|16908.06|16908.06|16907.15|16907.15|16908.06|16908.06|16907.15|16907.15|0
1632901250000|2021-09-29 07:40:50|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|0
1632901260000|2021-09-29 07:41:00|16904.8|16904.8|16904.8|16904.8|16904.8|16904.8|16904.8|16904.8|0
1632901280000|2021-09-29 07:41:20|16907.15|16907.15|16905.66|16905.66|16907.15|16907.15|16905.66|16905.66|0
1632901290000|2021-09-29 07:41:30|16906.78|16906.78|16908.27|16908.27|16908.27|16908.27|16906.78|16906.78|0
1632901320000|2021-09-29 07:42:00|16909.7|16909.7|16911.13|16911.13|16911.13|16911.13|16909.7|16909.7|0
1632901330000|2021-09-29 07:42:10|16909.5|16909.5|16907.25|16907.25|16910.32|16910.32|16907.25|16907.25|0
1632901370000|2021-09-29 07:42:50|16906.44|16906.44|16903.89|16903.89|16908.07|16908.07|16903.89|16903.89|0
1632901390000|2021-09-29 07:43:10|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|0
1632901430000|2021-09-29 07:43:50|16903.18|16903.18|16903.18|16903.18|16903.18|16903.18|16903.18|16903.18|0
1632901440000|2021-09-29 07:44:00|16904.81|16904.81|16904.81|16904.81|16904.81|16904.81|16904.81|16904.81|0
1632901450000|2021-09-29 07:44:10|16904.09|16904.09|16901.51|16901.51|16904.09|16904.09|16901.51|16901.51|0
1632901460000|2021-09-29 07:44:20|16902.32|16902.32|16902.32|16902.32|16902.32|16902.32|16902.32|16902.32|0
1632901500000|2021-09-29 07:45:00|16903.14|16903.14|16913.13|16913.13|16913.13|16913.13|16903.14|16903.14|0
1632901520000|2021-09-29 07:45:20|16914.04|16914.04|16914.98|16914.98|16914.98|16914.98|16914.04|16914.04|0
1632901530000|2021-09-29 07:45:30|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|0
1632901540000|2021-09-29 07:45:40|16915.94|16915.94|16915.94|16915.94|16915.94|16915.94|16915.94|16915.94|0
1632901550000|2021-09-29 07:45:50|16915.74|16915.74|16913.66|16913.66|16915.74|16915.74|16913.66|16913.66|0
1632901560000|2021-09-29 07:46:00|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|0
1632901590000|2021-09-29 07:46:30|16913.66|16913.66|16911.41|16911.41|16913.66|16913.66|16911.41|16911.41|0
1632901600000|2021-09-29 07:46:40|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|0
1632901630000|2021-09-29 07:47:10|16908.85|16908.85|16906.91|16906.91|16908.85|16908.85|16906.91|16906.91|0
1632901650000|2021-09-29 07:47:30|16910.26|16910.26|16911.07|16911.07|16911.07|16911.07|16910.26|16910.26|0
1632901670000|2021-09-29 07:47:50|16911.48|16911.48|16922.63|16922.63|16922.63|16922.63|16911.48|16911.48|0
1632901680000|2021-09-29 07:48:00|16923.19|16923.19|16923.4|16923.4|16923.4|16923.4|16923.19|16923.19|0
1632901690000|2021-09-29 07:48:10|16925.22|16925.22|16924.31|16924.31|16925.22|16925.22|16924.31|16924.31|0
1632901700000|2021-09-29 07:48:20|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|0
1632901710000|2021-09-29 07:48:30|16924.48|16924.48|16924.48|16924.48|16929.68|16929.68|16924.48|16924.48|0
1632901720000|2021-09-29 07:48:40|16925.3|16925.3|16924.56|16924.56|16925.97|16925.97|16924.56|16924.56|0
1632901730000|2021-09-29 07:48:50|16925.38|16925.38|16935.29|16935.29|16935.29|16935.29|16925.38|16925.38|0
1632901740000|2021-09-29 07:49:00|16939.37|16939.37|16941.82|16941.82|16941.82|16941.82|16939.37|16939.37|0
1632901750000|2021-09-29 07:49:10|16942.81|16942.81|16953.33|16953.33|16953.33|16953.33|16942.81|16942.81|0
1632901760000|2021-09-29 07:49:20|16955|16955|16956.54|16956.54|16956.54|16956.54|16955|16955|0
1632901770000|2021-09-29 07:49:30|16957.97|16957.97|16959.09|16959.09|16960.52|16960.52|16957.97|16957.97|0
1632901780000|2021-09-29 07:49:40|16961.54|16961.54|16955.04|16955.04|16961.76|16961.76|16955.04|16955.04|0
1632901790000|2021-09-29 07:49:50|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|0
1632901800000|2021-09-29 07:50:00|16958.09|16958.09|16958.9|16958.9|16958.9|16958.9|16958.09|16958.09|0
1632901820000|2021-09-29 07:50:20|16959.37|16959.37|16960.78|16960.78|16960.78|16960.78|16959.37|16959.37|0
1632901840000|2021-09-29 07:50:40|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|0
1632901850000|2021-09-29 07:50:50|16958.33|16958.33|16958.94|16958.94|16961.39|16961.39|16958.33|16958.33|0
1632901860000|2021-09-29 07:51:00|16960.35|16960.35|16960.35|16960.35|16960.35|16960.35|16960.35|16960.35|0
1632901870000|2021-09-29 07:51:10|16956.27|16956.27|16961.87|16961.87|16961.87|16961.87|16956.27|16956.27|0
1632901890000|2021-09-29 07:51:30|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|0
1632901900000|2021-09-29 07:51:40|16961.99|16961.99|16961.17|16961.17|16961.99|16961.99|16961.17|16961.17|0
1632901910000|2021-09-29 07:51:50|16961.99|16961.99|16961.99|16961.99|16961.99|16961.99|16961.99|16961.99|0
1632901920000|2021-09-29 07:52:00|16955.16|16955.16|16953.36|16953.36|16956.69|16956.69|16952.54|16952.54|0
1632901930000|2021-09-29 07:52:10|16951.73|16951.73|16951.43|16951.43|16951.73|16951.73|16950.61|16950.61|0
1632901940000|2021-09-29 07:52:20|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|0
1632901950000|2021-09-29 07:52:30|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|0
1632901960000|2021-09-29 07:52:40|16947.75|16947.75|16947.52|16947.52|16947.75|16947.75|16947.52|16947.52|0
1632901970000|2021-09-29 07:52:50|16946.71|16946.71|16946.71|16946.71|16946.71|16946.71|16946.71|16946.71|0
1632901990000|2021-09-29 07:53:10|16945.76|16945.76|16944.13|16944.13|16945.76|16945.76|16944.13|16944.13|0
1632902010000|2021-09-29 07:53:30|16942.97|16942.97|16941.8|16941.8|16942.97|16942.97|16941.8|16941.8|0
1632902020000|2021-09-29 07:53:40|16939.97|16939.97|16940.79|16940.79|16940.79|16940.79|16939.97|16939.97|0
1632902040000|2021-09-29 07:54:00|16941.61|16941.61|16938.34|16938.34|16941.61|16941.61|16938.34|16938.34|0
1632902060000|2021-09-29 07:54:20|16935.89|16935.89|16929.28|16929.28|16935.89|16935.89|16929.07|16929.07|0
1632902070000|2021-09-29 07:54:30|16928.87|16928.87|16928.31|16928.31|16928.87|16928.87|16928.31|16928.31|0
1632902100000|2021-09-29 07:55:00|16929.13|16929.13|16925.16|16925.16|16929.13|16929.13|16925.16|16925.16|0
1632902110000|2021-09-29 07:55:10|16925.71|16925.71|16924.08|16924.08|16925.71|16925.71|16924.08|16924.08|0
1632902150000|2021-09-29 07:55:50|16924.55|16924.55|16926.19|16926.19|16926.19|16926.19|16924.55|16924.55|0
1632902190000|2021-09-29 07:56:30|16926.39|16926.39|16926.39|16926.39|16926.39|16926.39|16926.39|16926.39|0
1632902210000|2021-09-29 07:56:50|16929.26|16929.26|16928.14|16928.14|16929.26|16929.26|16928.14|16928.14|0
1632902240000|2021-09-29 07:57:20|16928.61|16928.61|16928.82|16928.82|16928.82|16928.82|16928.61|16928.61|0
1632902260000|2021-09-29 07:57:40|16933.78|16933.78|16937.44|16937.44|16937.44|16937.44|16933.78|16933.78|0
1632902270000|2021-09-29 07:57:50|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|0
1632902280000|2021-09-29 07:58:00|16934.81|16934.81|16932.97|16932.97|16934.81|16934.81|16932.97|16932.97|0
1632902300000|2021-09-29 07:58:20|16932.47|16932.47|16932.47|16932.47|16932.47|16932.47|16932.47|16932.47|0
1632902310000|2021-09-29 07:58:30|16928.68|16928.68|16926.04|16926.04|16928.68|16928.68|16926.04|16926.04|0
1632902320000|2021-09-29 07:58:40|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|0
1632902330000|2021-09-29 07:58:50|16928.82|16928.82|16928.62|16928.62|16928.82|16928.82|16928.62|16928.62|0
1632902340000|2021-09-29 07:59:00|16929.44|16929.44|16929.44|16929.44|16929.44|16929.44|16929.44|16929.44|0
1632902350000|2021-09-29 07:59:10|16931.27|16931.27|16932.79|16932.79|16932.79|16932.79|16931.27|16931.27|0
1632902360000|2021-09-29 07:59:20|16933|16933|16933|16933|16933|16933|16933|16933|0
1632902370000|2021-09-29 07:59:30|16933.2|16933.2|16933|16933|16933.2|16933.2|16933|16933|0
1632902380000|2021-09-29 07:59:40|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.2|16933.2|0
1632902390000|2021-09-29 07:59:50|16934.23|16934.23|16933.82|16933.82|16934.23|16934.23|16933.82|16933.82|0
1632902400000|2021-09-29 08:00:00|16935.64|16935.64|16940.24|16940.24|16940.24|16940.24|16935.64|16935.64|0
1632902410000|2021-09-29 08:00:10|16940.03|16940.03|16940.03|16940.03|16940.03|16940.03|16940.03|16940.03|0
1632902440000|2021-09-29 08:00:40|16939.62|16939.62|16939.62|16939.62|16939.62|16939.62|16939.62|16939.62|0
1632902450000|2021-09-29 08:00:50|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|0
1632902460000|2021-09-29 08:01:00|16940.02|16940.02|16940.02|16940.02|16940.02|16940.02|16940.02|16940.02|0
1632902480000|2021-09-29 08:01:20|16939.2|16939.2|16939.2|16939.2|16939.2|16939.2|16939.2|16939.2|0
1632902490000|2021-09-29 08:01:30|16935.72|16935.72|16935.72|16935.72|16935.72|16935.72|16935.72|16935.72|0
1632902500000|2021-09-29 08:01:40|16934.9|16934.9|16934.9|16934.9|16934.9|16934.9|16934.9|16934.9|0
1632902520000|2021-09-29 08:02:00|16932.03|16932.03|16930.43|16930.43|16932.03|16932.03|16930.43|16930.43|0
1632902540000|2021-09-29 08:02:20|16931.1|16931.1|16929.62|16929.62|16931.1|16931.1|16929.4|16929.4|0
1632902550000|2021-09-29 08:02:30|16930.07|16930.07|16930.07|16930.07|16930.07|16930.07|16930.07|16930.07|0
1632902560000|2021-09-29 08:02:40|16930.98|16930.98|16931.8|16931.8|16931.8|16931.8|16930.98|16930.98|0
1632902580000|2021-09-29 08:03:00|16933.43|16933.43|16933.43|16933.43|16933.43|16933.43|16933.43|16933.43|0
1632902590000|2021-09-29 08:03:10|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|0
1632902600000|2021-09-29 08:03:20|16934.82|16934.82|16934.37|16934.37|16934.82|16934.82|16934.37|16934.37|0
1632902640000|2021-09-29 08:04:00|16935.8|16935.8|16935.8|16935.8|16935.8|16935.8|16935.8|16935.8|0
1632902660000|2021-09-29 08:04:20|16936.62|16936.62|16936.62|16936.62|16936.62|16936.62|16936.62|16936.62|0
1632902670000|2021-09-29 08:04:30|16936.42|16936.42|16935.6|16935.6|16936.42|16936.42|16935.6|16935.6|0
1632902700000|2021-09-29 08:05:00|16934.17|16934.17|16919.97|16919.97|16934.17|16934.17|16919.97|16919.97|0
1632902710000|2021-09-29 08:05:10|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|0
1632902740000|2021-09-29 08:05:40|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|0
1632902750000|2021-09-29 08:05:50|16917.74|16917.74|16918.35|16918.35|16918.56|16918.56|16917.74|16917.74|0
1632902760000|2021-09-29 08:06:00|16917.94|16917.94|16913.05|16913.05|16917.94|16917.94|16913.05|16913.05|0
1632902770000|2021-09-29 08:06:10|16911.42|16911.42|16907.85|16907.85|16911.42|16911.42|16907.85|16907.85|0
1632902780000|2021-09-29 08:06:20|16906.53|16906.53|16905.62|16905.62|16906.53|16906.53|16905.62|16905.62|0
1632902790000|2021-09-29 08:06:30|16905.06|16905.06|16895.84|16895.84|16905.06|16905.06|16895.84|16895.84|0
1632902800000|2021-09-29 08:06:40|16894.93|16894.93|16895.6|16895.6|16895.6|16895.6|16894.93|16894.93|0
1632902850000|2021-09-29 08:07:30|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|0
1632902880000|2021-09-29 08:08:00|16895.6|16895.6|16890.56|16890.56|16895.6|16895.6|16890.56|16890.56|0
1632902900000|2021-09-29 08:08:20|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|0
1632902920000|2021-09-29 08:08:40|16885.45|16885.45|16884.02|16884.02|16885.45|16885.45|16884.02|16884.02|0
1632902940000|2021-09-29 08:09:00|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|0
1632902960000|2021-09-29 08:09:20|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|0
1632902980000|2021-09-29 08:09:40|16884.11|16884.11|16880.46|16880.46|16884.11|16884.11|16880.46|16880.46|0
1632903000000|2021-09-29 08:10:00|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|0
1632903010000|2021-09-29 08:10:10|16881.17|16881.17|16881.37|16881.37|16881.37|16881.37|16881.17|16881.17|0
1632903020000|2021-09-29 08:10:20|16881.17|16881.17|16877.09|16877.09|16881.17|16881.17|16877.09|16877.09|0
1632903060000|2021-09-29 08:11:00|16874.49|16874.49|16871.18|16871.18|16874.49|16874.49|16871.18|16871.18|0
1632903070000|2021-09-29 08:11:10|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|0
1632903080000|2021-09-29 08:11:20|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|0
1632903090000|2021-09-29 08:11:30|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|0
1632903100000|2021-09-29 08:11:40|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|0
1632903110000|2021-09-29 08:11:50|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|0
1632903120000|2021-09-29 08:12:00|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|0
1632903180000|2021-09-29 08:13:00|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|0
1632903200000|2021-09-29 08:13:20|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|0
1632903230000|2021-09-29 08:13:50|16871.35|16871.35|16871.35|16871.35|16871.35|16871.35|16871.35|16871.35|0
1632903260000|2021-09-29 08:14:20|16866.64|16866.64|16864.91|16864.91|16866.64|16866.64|16864.91|16864.91|0
1632903270000|2021-09-29 08:14:30|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|0
1632903280000|2021-09-29 08:14:40|16865.53|16865.53|16866.29|16866.29|16866.29|16866.29|16865.53|16865.53|0
1632903300000|2021-09-29 08:15:00|16864.46|16864.46|16865.38|16865.38|16865.38|16865.38|16864.46|16864.46|0
1632903310000|2021-09-29 08:15:10|16863.75|16863.75|16862.11|16862.11|16863.75|16863.75|16862.11|16862.11|0
1632903330000|2021-09-29 08:15:30|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|0
1632903340000|2021-09-29 08:15:40|16861.84|16861.84|16865.87|16865.87|16865.87|16865.87|16861.84|16861.84|0
1632903350000|2021-09-29 08:15:50|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|0
1632903360000|2021-09-29 08:16:00|16866.49|16866.49|16868.12|16868.12|16868.12|16868.12|16866.49|16866.49|0
1632903410000|2021-09-29 08:16:50|16867.18|16867.18|16866.36|16866.36|16867.18|16867.18|16866.36|16866.36|0
1632903420000|2021-09-29 08:17:00|16864.02|16864.02|16861.98|16861.98|16864.93|16864.93|16861.98|16861.98|0
1632903440000|2021-09-29 08:17:20|16861.07|16861.07|16859.84|16859.84|16861.07|16861.07|16859.84|16859.84|0
1632903450000|2021-09-29 08:17:30|16855.55|16855.55|16854.73|16854.73|16855.55|16855.55|16854.73|16854.73|0
1632903460000|2021-09-29 08:17:40|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|0
1632903470000|2021-09-29 08:17:50|16850.79|16850.79|16850.81|16850.81|16850.81|16850.81|16850.79|16850.79|0
1632903480000|2021-09-29 08:18:00|16850.61|16850.61|16850.61|16850.61|16850.61|16850.61|16850.61|16850.61|0
1632903500000|2021-09-29 08:18:20|16847.26|16847.26|16845.85|16845.85|16847.26|16847.26|16845.85|16845.85|0
1632903510000|2021-09-29 08:18:30|16846.26|16846.26|16846.17|16846.17|16846.26|16846.26|16845.14|16845.14|0
1632903540000|2021-09-29 08:19:00|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|0
1632903550000|2021-09-29 08:19:10|16847.39|16847.39|16847.19|16847.19|16847.39|16847.39|16847.19|16847.19|0
1632903570000|2021-09-29 08:19:30|16846.78|16846.78|16846.57|16846.57|16846.78|16846.78|16846.57|16846.57|0
1632903580000|2021-09-29 08:19:40|16846.01|16846.01|16846.02|16846.02|16846.93|16846.93|16846.01|16846.01|0
1632903590000|2021-09-29 08:19:50|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|0
1632903600000|2021-09-29 08:20:00|16842.9|16842.9|16839.53|16839.53|16842.9|16842.9|16839.53|16839.53|0
1632903610000|2021-09-29 08:20:10|16840.44|16840.44|16841.36|16841.36|16841.36|16841.36|16840.44|16840.44|0
1632903620000|2021-09-29 08:20:20|16844.22|16844.22|16846.06|16846.06|16846.06|16846.06|16844.22|16844.22|0
1632903630000|2021-09-29 08:20:30|16846.27|16846.27|16846.27|16846.27|16846.27|16846.27|16846.27|16846.27|0
1632903640000|2021-09-29 08:20:40|16847.38|16847.38|16848.4|16848.4|16848.96|16848.96|16847.38|16847.38|0
1632903650000|2021-09-29 08:20:50|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|0
1632903660000|2021-09-29 08:21:00|16848.4|16848.4|16854.83|16854.83|16854.83|16854.83|16848.4|16848.4|0
1632903670000|2021-09-29 08:21:10|16854.62|16854.62|16854.62|16854.62|16854.62|16854.62|16854.62|16854.62|0
1632903700000|2021-09-29 08:21:40|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|0
1632903710000|2021-09-29 08:21:50|16855.95|16855.95|16855.13|16855.13|16855.95|16855.95|16855.13|16855.13|0
1632903720000|2021-09-29 08:22:00|16853.7|16853.7|16849.16|16849.16|16853.7|16853.7|16849.16|16849.16|0
1632903770000|2021-09-29 08:22:50|16848.35|16848.35|16850.17|16850.17|16850.17|16850.17|16848.35|16848.35|0
1632903790000|2021-09-29 08:23:10|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|0
1632903800000|2021-09-29 08:23:20|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|0
1632903840000|2021-09-29 08:24:00|16852.36|16852.36|16852.36|16852.36|16852.36|16852.36|16852.36|16852.36|0
1632903850000|2021-09-29 08:24:10|16853.99|16853.99|16846.12|16846.12|16853.99|16853.99|16846.12|16846.12|0
1632903870000|2021-09-29 08:24:30|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|0
1632903950000|2021-09-29 08:25:50|16845.88|16845.88|16844.45|16844.45|16845.88|16845.88|16844.45|16844.45|0
1632903960000|2021-09-29 08:26:00|16844.04|16844.04|16843.83|16843.83|16844.04|16844.04|16843.83|16843.83|0
1632903980000|2021-09-29 08:26:20|16842.81|16842.81|16838.65|16838.65|16842.81|16842.81|16838.65|16838.65|0
1632903990000|2021-09-29 08:26:30|16838.21|16838.21|16838.43|16838.43|16838.65|16838.65|16837.98|16837.98|0
1632904010000|2021-09-29 08:26:50|16839.1|16839.1|16838.63|16838.63|16839.1|16839.1|16838.16|16838.16|0
1632904020000|2021-09-29 08:27:00|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|0
1632904030000|2021-09-29 08:27:10|16838.83|16838.83|16846.83|16846.83|16846.83|16846.83|16838.83|16838.83|0
1632904040000|2021-09-29 08:27:20|16847.5|16847.5|16853.72|16853.72|16853.9|16853.9|16847.5|16847.5|0
1632904050000|2021-09-29 08:27:30|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|0
1632904060000|2021-09-29 08:27:40|16853.72|16853.72|16862.75|16862.75|16862.75|16862.75|16853.72|16853.72|0
1632904070000|2021-09-29 08:27:50|16864.42|16864.42|16862.79|16862.79|16864.42|16864.42|16862.79|16862.79|0
1632904080000|2021-09-29 08:28:00|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|0
1632904130000|2021-09-29 08:28:50|16866.09|16866.09|16866.09|16866.09|16866.09|16866.09|16866.09|16866.09|0
1632904140000|2021-09-29 08:29:00|16866.65|16866.65|16865.54|16865.54|16866.65|16866.65|16865.54|16865.54|0
1632904150000|2021-09-29 08:29:10|16866.35|16866.35|16866.35|16866.35|16866.35|16866.35|16866.35|16866.35|0
1632904180000|2021-09-29 08:29:40|16867.78|16867.78|16867.78|16867.78|16867.78|16867.78|16867.78|16867.78|0
1632904220000|2021-09-29 08:30:20|16869.61|16869.61|16873.01|16873.01|16873.01|16873.01|16869.61|16869.61|0
1632904240000|2021-09-29 08:30:40|16871.59|16871.59|16871.59|16871.59|16871.59|16871.59|16871.59|16871.59|0
1632904320000|2021-09-29 08:32:00|16871.04|16871.04|16873.23|16873.23|16873.23|16873.23|16871.04|16871.04|0
1632904340000|2021-09-29 08:32:20|16874.14|16874.14|16878.01|16878.01|16878.01|16878.01|16874.14|16874.14|0
1632904350000|2021-09-29 08:32:30|16878.93|16878.93|16883.01|16883.01|16883.01|16883.01|16878.93|16878.93|0
1632904360000|2021-09-29 08:32:40|16883.92|16883.92|16884.13|16884.13|16884.13|16884.13|16883.92|16883.92|0
1632904370000|2021-09-29 08:32:50|16885.76|16885.76|16886.5|16886.5|16888.75|16888.75|16885.76|16885.76|0
1632904400000|2021-09-29 08:33:20|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|0
1632904410000|2021-09-29 08:33:30|16885.68|16885.68|16886.62|16886.62|16886.62|16886.62|16885.68|16885.68|0
1632904430000|2021-09-29 08:33:50|16886.15|16886.15|16885.33|16885.33|16886.15|16886.15|16885.33|16885.33|0
1632904440000|2021-09-29 08:34:00|16886.15|16886.15|16881.38|16881.38|16886.15|16886.15|16881.38|16881.38|0
1632904450000|2021-09-29 08:34:10|16878.93|16878.93|16878.93|16878.93|16878.93|16878.93|16878.93|16878.93|0
1632904470000|2021-09-29 08:34:30|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|0
1632904480000|2021-09-29 08:34:40|16877.2|16877.2|16877.2|16877.2|16877.2|16877.2|16877.2|16877.2|0
1632904500000|2021-09-29 08:35:00|16877|16877|16876.58|16876.58|16877|16877|16876.58|16876.58|0
1632904510000|2021-09-29 08:35:10|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|0
1632904520000|2021-09-29 08:35:20|16877.28|16877.28|16877.73|16877.73|16877.73|16877.73|16877.28|16877.28|0
1632904530000|2021-09-29 08:35:30|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|0
1632904540000|2021-09-29 08:35:40|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|0
1632904550000|2021-09-29 08:35:50|16882.31|16882.31|16886.9|16886.9|16886.9|16886.9|16882.31|16882.31|0
1632904570000|2021-09-29 08:36:10|16886.08|16886.08|16885.87|16885.87|16886.08|16886.08|16885.87|16885.87|0
1632904600000|2021-09-29 08:36:40|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|0
1632904610000|2021-09-29 08:36:50|16885.73|16885.73|16883.44|16883.44|16885.73|16885.73|16883.44|16883.44|0
1632904640000|2021-09-29 08:37:20|16882.82|16882.82|16882.82|16882.82|16882.82|16882.82|16882.82|16882.82|0
1632904720000|2021-09-29 08:38:40|16883.99|16883.99|16882.56|16882.56|16883.99|16883.99|16882.56|16882.56|0
1632904730000|2021-09-29 08:38:50|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|0
1632904740000|2021-09-29 08:39:00|16883.17|16883.17|16883.17|16883.17|16883.17|16883.17|16883.17|16883.17|0
1632904750000|2021-09-29 08:39:10|16882.05|16882.05|16882.46|16882.46|16882.46|16882.46|16882.05|16882.05|0
1632904770000|2021-09-29 08:39:30|16883.28|16883.28|16882.46|16882.46|16883.28|16883.28|16882.46|16882.46|0
1632904780000|2021-09-29 08:39:40|16881.03|16881.03|16880.12|16880.12|16881.03|16881.03|16880.12|16880.12|0
1632904810000|2021-09-29 08:40:10|16876.97|16876.97|16878.61|16878.61|16878.61|16878.61|16876.97|16876.97|0
1632904820000|2021-09-29 08:40:20|16880.02|16880.02|16880.02|16880.02|16880.02|16880.02|16880.02|16880.02|0
1632904840000|2021-09-29 08:40:40|16880.96|16880.96|16883.92|16883.92|16883.92|16883.92|16880.96|16880.96|0
1632904850000|2021-09-29 08:40:50|16885.08|16885.08|16887.31|16887.31|16887.31|16887.31|16885.08|16885.08|0
1632904860000|2021-09-29 08:41:00|16886.5|16886.5|16886.5|16886.5|16886.5|16886.5|16886.5|16886.5|0
1632904890000|2021-09-29 08:41:30|16887.31|16887.31|16889.86|16889.86|16889.86|16889.86|16887.31|16887.31|0
1632904900000|2021-09-29 08:41:40|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|0
1632904940000|2021-09-29 08:42:20|16891.89|16891.89|16892.83|16892.83|16892.83|16892.83|16891.89|16891.89|0
1632904950000|2021-09-29 08:42:30|16891|16891|16891|16891|16891|16891|16891|16891|0
1632904960000|2021-09-29 08:42:40|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|0
1632904980000|2021-09-29 08:43:00|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|0
1632904990000|2021-09-29 08:43:10|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|0
1632905000000|2021-09-29 08:43:20|16890.41|16890.41|16892.23|16892.23|16892.23|16892.23|16890.41|16890.41|0
1632905030000|2021-09-29 08:43:50|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|0
1632905080000|2021-09-29 08:44:40|16890.39|16890.39|16889.98|16889.98|16890.39|16890.39|16889.98|16889.98|0
1632905090000|2021-09-29 08:44:50|16888.55|16888.55|16887.64|16887.64|16888.55|16888.55|16887.64|16887.64|0
1632905100000|2021-09-29 08:45:00|16887.08|16887.08|16887.29|16887.29|16887.29|16887.29|16887.08|16887.08|0
1632905120000|2021-09-29 08:45:20|16884.93|16884.93|16885.75|16885.75|16885.75|16885.75|16884.93|16884.93|0
1632905130000|2021-09-29 08:45:30|16886.66|16886.66|16886.66|16886.66|16886.66|16886.66|16886.66|16886.66|0
1632905150000|2021-09-29 08:45:50|16885.85|16885.85|16885.85|16885.85|16885.85|16885.85|16885.85|16885.85|0
1632905160000|2021-09-29 08:46:00|16885.03|16885.03|16883.3|16883.3|16885.03|16885.03|16883.3|16883.3|0
1632905190000|2021-09-29 08:46:30|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1632905210000|2021-09-29 08:46:50|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|0
1632905250000|2021-09-29 08:47:30|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|0
1632905260000|2021-09-29 08:47:40|16886.43|16886.43|16888.77|16888.77|16888.77|16888.77|16886.43|16886.43|0
1632905300000|2021-09-29 08:48:20|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|0
1632905350000|2021-09-29 08:49:10|16891.02|16891.02|16891.02|16891.02|16891.02|16891.02|16891.02|16891.02|0
1632905360000|2021-09-29 08:49:20|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|0
1632905400000|2021-09-29 08:50:00|16888.77|16888.77|16887.45|16887.45|16888.77|16888.77|16887.45|16887.45|0
1632905410000|2021-09-29 08:50:10|16888.06|16888.06|16888.27|16888.27|16888.27|16888.27|16888.06|16888.06|0
1632905420000|2021-09-29 08:50:20|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|0
1632905450000|2021-09-29 08:50:50|16890|16890|16890|16890|16890|16890|16890|16890|0
1632905460000|2021-09-29 08:51:00|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|0
1632905470000|2021-09-29 08:51:10|16888.37|16888.37|16889.18|16889.18|16889.18|16889.18|16888.37|16888.37|0
1632905500000|2021-09-29 08:51:40|16886.73|16886.73|16887.55|16887.55|16887.55|16887.55|16886.73|16886.73|0
1632905510000|2021-09-29 08:51:50|16883.87|16883.87|16882.95|16882.95|16883.87|16883.87|16882.95|16882.95|0
1632905540000|2021-09-29 08:52:20|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|0
1632905550000|2021-09-29 08:52:30|16884.71|16884.71|16884.16|16884.16|16884.71|16884.71|16884.16|16884.16|0
1632905560000|2021-09-29 08:52:40|16883.34|16883.34|16882.42|16882.42|16883.34|16883.34|16882.42|16882.42|0
1632905590000|2021-09-29 08:53:10|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|0
1632905600000|2021-09-29 08:53:20|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|0
1632905620000|2021-09-29 08:53:40|16882.98|16882.98|16882.98|16882.98|16882.98|16882.98|16882.98|16882.98|0
1632905650000|2021-09-29 08:54:10|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|0
1632905660000|2021-09-29 08:54:20|16882.26|16882.26|16882.26|16882.26|16882.26|16882.26|16882.26|16882.26|0
1632905710000|2021-09-29 08:55:10|16883.08|16883.08|16883.08|16883.08|16883.08|16883.08|16883.08|16883.08|0
1632905730000|2021-09-29 08:55:30|16881.2|16881.2|16881.2|16881.2|16881.2|16881.2|16881.2|16881.2|0
1632905760000|2021-09-29 08:56:00|16882.61|16882.61|16890.7|16890.7|16890.7|16890.7|16882.61|16882.61|0
1632905770000|2021-09-29 08:56:10|16891.2|16891.2|16891.87|16891.87|16891.87|16891.87|16891.2|16891.2|0
1632905800000|2021-09-29 08:56:40|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|0
1632905810000|2021-09-29 08:56:50|16895.55|16895.55|16896.67|16896.67|16896.67|16896.67|16895.55|16895.55|0
1632905830000|2021-09-29 08:57:10|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|0
1632905880000|2021-09-29 08:58:00|16898.88|16898.88|16898.88|16898.88|16898.88|16898.88|16898.88|16898.88|0
1632905890000|2021-09-29 08:58:10|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|0
1632905900000|2021-09-29 08:58:20|16899.79|16899.79|16899.79|16899.79|16899.79|16899.79|16899.79|16899.79|0
1632905910000|2021-09-29 08:58:30|16900.26|16900.26|16904.56|16904.56|16904.56|16904.56|16900.26|16900.26|0
1632905920000|2021-09-29 08:58:40|16904|16904|16905.83|16905.83|16905.83|16905.83|16904|16904|0
1632905950000|2021-09-29 08:59:10|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|0
1632905960000|2021-09-29 08:59:20|16907.35|16907.35|16907.56|16907.56|16907.56|16907.56|16907.35|16907.35|0
1632905970000|2021-09-29 08:59:30|16908.12|16908.12|16909.06|16909.06|16909.06|16909.06|16907.17|16907.17|0
1632905980000|2021-09-29 08:59:40|16909.97|16909.97|16912.5|16912.5|16912.5|16912.5|16909.97|16909.97|0
1632905990000|2021-09-29 08:59:50|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|0
1632906010000|2021-09-29 09:00:10|16911.99|16911.99|16910.97|16910.97|16911.99|16911.99|16910.97|16910.97|0
1632906020000|2021-09-29 09:00:20|16910.03|16910.03|16910.03|16910.03|16910.03|16910.03|16910.03|16910.03|0
1632906040000|2021-09-29 09:00:40|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|0
1632906050000|2021-09-29 09:00:50|16906.81|16906.81|16905.47|16905.47|16906.81|16906.81|16905.47|16905.47|0
1632906060000|2021-09-29 09:01:00|16905.97|16905.97|16898.6|16898.6|16905.97|16905.97|16898.6|16898.6|0
1632906070000|2021-09-29 09:01:10|16897.78|16897.78|16897.78|16897.78|16897.78|16897.78|16897.78|16897.78|0
1632906120000|2021-09-29 09:02:00|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1632906130000|2021-09-29 09:02:10|16899.84|16899.84|16900.75|16900.75|16901.22|16901.22|16899.84|16899.84|0
1632906150000|2021-09-29 09:02:30|16901.16|16901.16|16903.21|16903.21|16903.21|16903.21|16901.16|16901.16|0
1632906160000|2021-09-29 09:02:40|16904.85|16904.85|16906.67|16906.67|16906.67|16906.67|16904.85|16904.85|0
1632906170000|2021-09-29 09:02:50|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|0
1632906190000|2021-09-29 09:03:10|16906.95|16906.95|16911.1|16911.1|16911.1|16911.1|16906.95|16906.95|0
1632906210000|2021-09-29 09:03:30|16911.3|16911.3|16911.1|16911.1|16911.3|16911.3|16911.1|16911.1|0
1632906230000|2021-09-29 09:03:50|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1632906240000|2021-09-29 09:04:00|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1632906250000|2021-09-29 09:04:10|16909.48|16909.48|16912.34|16912.34|16912.34|16912.34|16909.48|16909.48|0
1632906260000|2021-09-29 09:04:20|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|0
1632906270000|2021-09-29 09:04:30|16910.61|16910.61|16908.04|16908.04|16910.61|16910.61|16907.22|16907.22|0
1632906280000|2021-09-29 09:04:40|16907.83|16907.83|16910.88|16910.88|16910.88|16910.88|16907.83|16907.83|0
1632906310000|2021-09-29 09:05:10|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|0
1632906320000|2021-09-29 09:05:20|16910.26|16910.26|16909.45|16909.45|16910.26|16910.26|16909.45|16909.45|0
1632906340000|2021-09-29 09:05:40|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|0
1632906350000|2021-09-29 09:05:50|16910.46|16910.46|16911.89|16911.89|16911.89|16911.89|16910.46|16910.46|0
1632906390000|2021-09-29 09:06:30|16912.88|16912.88|16913.82|16913.82|16913.82|16913.82|16912.88|16912.88|0
1632906410000|2021-09-29 09:06:50|16913.35|16913.35|16913.35|16913.35|16913.35|16913.35|16913.35|16913.35|0
1632906460000|2021-09-29 09:07:40|16911.53|16911.53|16910.09|16910.09|16911.53|16911.53|16910.09|16910.09|0
1632906470000|2021-09-29 09:07:50|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|0
1632906480000|2021-09-29 09:08:00|16907.45|16907.45|16908.57|16908.57|16908.57|16908.57|16907.45|16907.45|0
1632906490000|2021-09-29 09:08:10|16909.04|16909.04|16909.92|16909.92|16910.74|16910.74|16909.04|16909.04|0
1632906500000|2021-09-29 09:08:20|16909.1|16909.1|16905.26|16905.26|16909.1|16909.1|16905.26|16905.26|0
1632906520000|2021-09-29 09:08:40|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|0
1632906530000|2021-09-29 09:08:50|16906|16906|16904.36|16904.36|16906|16906|16904.36|16904.36|0
1632906540000|2021-09-29 09:09:00|16903.45|16903.45|16899.59|16899.59|16903.45|16903.45|16899.59|16899.59|0
1632906560000|2021-09-29 09:09:20|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|0
1632906570000|2021-09-29 09:09:30|16898.21|16898.21|16886.39|16886.39|16898.21|16898.21|16886.39|16886.39|0
1632906580000|2021-09-29 09:09:40|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|0
1632906590000|2021-09-29 09:09:50|16884.14|16884.14|16883.03|16883.03|16884.14|16884.14|16883.03|16883.03|0
1632906600000|2021-09-29 09:10:00|16883.84|16883.84|16885.22|16885.22|16886.38|16886.38|16883.84|16883.84|0
1632906610000|2021-09-29 09:10:10|16886.65|16886.65|16886.65|16886.65|16886.65|16886.65|16886.65|16886.65|0
1632906620000|2021-09-29 09:10:20|16885.83|16885.83|16885.02|16885.02|16885.83|16885.83|16885.02|16885.02|0
1632906640000|2021-09-29 09:10:40|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|0
1632906650000|2021-09-29 09:10:50|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|0
1632906660000|2021-09-29 09:11:00|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|0
1632906680000|2021-09-29 09:11:20|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|0
1632906700000|2021-09-29 09:11:40|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|0
1632906710000|2021-09-29 09:11:50|16885.82|16885.82|16884.47|16884.47|16885.82|16885.82|16884|16884|0
1632906720000|2021-09-29 09:12:00|16883.03|16883.03|16883.84|16883.84|16883.84|16883.84|16883.03|16883.03|0
1632906730000|2021-09-29 09:12:10|16880.27|16880.27|16877.72|16877.72|16880.27|16880.27|16877.72|16877.72|0
1632906740000|2021-09-29 09:12:20|16877.5|16877.5|16877.5|16877.5|16877.5|16877.5|16877.5|16877.5|0
1632906760000|2021-09-29 09:12:40|16876.94|16876.94|16876.39|16876.39|16876.94|16876.94|16876.39|16876.39|0
1632906770000|2021-09-29 09:12:50|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|0
1632906800000|2021-09-29 09:13:20|16876.13|16876.13|16875.31|16875.31|16876.13|16876.13|16875.31|16875.31|0
1632906810000|2021-09-29 09:13:30|16873.9|16873.9|16873.9|16873.9|16873.9|16873.9|16873.9|16873.9|0
1632906830000|2021-09-29 09:13:50|16872.26|16872.26|16872.26|16872.26|16872.26|16872.26|16872.26|16872.26|0
1632906850000|2021-09-29 09:14:10|16871.79|16871.79|16870.36|16870.36|16871.79|16871.79|16870.36|16870.36|0
1632906870000|2021-09-29 09:14:30|16868.53|16868.53|16864.57|16864.57|16868.53|16868.53|16864.57|16864.57|0
1632906910000|2021-09-29 09:15:10|16864.36|16864.36|16863.95|16863.95|16864.36|16864.36|16863.95|16863.95|0
1632906920000|2021-09-29 09:15:20|16863.75|16863.75|16865.37|16865.37|16865.37|16865.37|16862.63|16862.63|0
1632906930000|2021-09-29 09:15:30|16864.46|16864.46|16863.54|16863.54|16864.46|16864.46|16863.54|16863.54|0
1632906940000|2021-09-29 09:15:40|16862.63|16862.63|16862.63|16862.63|16862.63|16862.63|16862.63|16862.63|0
1632906950000|2021-09-29 09:15:50|16852.6|16852.6|16852.25|16852.25|16852.6|16852.6|16852.25|16852.25|0
1632906960000|2021-09-29 09:16:00|16855.11|16855.11|16853.62|16853.62|16855.11|16855.11|16853.62|16853.62|0
1632906970000|2021-09-29 09:16:10|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|0
1632906980000|2021-09-29 09:16:20|16851.99|16851.99|16852.4|16852.4|16852.4|16852.4|16851.99|16851.99|0
1632906990000|2021-09-29 09:16:30|16851.91|16851.91|16851.97|16851.97|16852.46|16852.46|16851.91|16851.91|0
1632907000000|2021-09-29 09:16:40|16852.17|16852.17|16852.88|16852.88|16852.88|16852.88|16851.97|16851.97|0
1632907030000|2021-09-29 09:17:10|16854.37|16854.37|16855.19|16855.19|16855.19|16855.19|16854.37|16854.37|0
1632907070000|2021-09-29 09:17:50|16854.37|16854.37|16853.55|16853.55|16854.37|16854.37|16853.55|16853.55|0
1632907080000|2021-09-29 09:18:00|16851.73|16851.73|16851.73|16851.73|16851.73|16851.73|16851.73|16851.73|0
1632907090000|2021-09-29 09:18:10|16851.25|16851.25|16851.73|16851.73|16851.73|16851.73|16851.25|16851.25|0
1632907100000|2021-09-29 09:18:20|16850.29|16850.29|16850.39|16850.39|16851.21|16851.21|16850.29|16850.29|0
1632907110000|2021-09-29 09:18:30|16849.92|16849.92|16845.92|16845.92|16849.92|16849.92|16845.92|16845.92|0
1632907130000|2021-09-29 09:18:50|16842.65|16842.65|16841.84|16841.84|16842.65|16842.65|16841.84|16841.84|0
1632907140000|2021-09-29 09:19:00|16842.39|16842.39|16842.95|16842.95|16842.95|16842.95|16842.39|16842.39|0
1632907160000|2021-09-29 09:19:20|16843.77|16843.77|16843.77|16843.77|16843.77|16843.77|16843.77|16843.77|0
1632907170000|2021-09-29 09:19:30|16842.33|16842.33|16841.86|16841.86|16842.33|16842.33|16841.86|16841.86|0
1632907180000|2021-09-29 09:19:40|16842.78|16842.78|16845.3|16845.3|16846.93|16846.93|16842.78|16842.78|0
1632907190000|2021-09-29 09:19:50|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|0
1632907200000|2021-09-29 09:20:00|16847.2|16847.2|16847.41|16847.41|16847.41|16847.41|16847.2|16847.2|0
1632907210000|2021-09-29 09:20:10|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|0
1632907220000|2021-09-29 09:20:20|16847.03|16847.03|16842.26|16842.26|16847.03|16847.03|16842.26|16842.26|0
1632907240000|2021-09-29 09:20:40|16842.82|16842.82|16842.82|16842.82|16842.82|16842.82|16842.82|16842.82|0
1632907250000|2021-09-29 09:20:50|16842.35|16842.35|16842.14|16842.14|16842.35|16842.35|16842.14|16842.14|0
1632907260000|2021-09-29 09:21:00|16841.2|16841.2|16841.2|16841.2|16841.2|16841.2|16841.2|16841.2|0
1632907270000|2021-09-29 09:21:10|16839.38|16839.38|16839.13|16839.13|16840.29|16840.29|16839.13|16839.13|0
1632907280000|2021-09-29 09:21:20|16838.92|16838.92|16836.07|16836.07|16838.92|16838.92|16836.07|16836.07|0
1632907290000|2021-09-29 09:21:30|16836.28|16836.28|16833.41|16833.41|16836.28|16836.28|16833.41|16833.41|0
1632907300000|2021-09-29 09:21:40|16831.98|16831.98|16833.82|16833.82|16833.82|16833.82|16831.98|16831.98|0
1632907310000|2021-09-29 09:21:50|16834.74|16834.74|16834.74|16834.74|16834.74|16834.74|16834.74|16834.74|0
1632907320000|2021-09-29 09:22:00|16832.8|16832.8|16830.83|16830.83|16832.8|16832.8|16829.34|16829.34|0
1632907410000|2021-09-29 09:23:30|16830.02|16830.02|16831.65|16831.65|16831.65|16831.65|16830.02|16830.02|0
1632907440000|2021-09-29 09:24:00|16830.83|16830.83|16830.83|16830.83|16830.83|16830.83|16830.83|16830.83|0
1632907460000|2021-09-29 09:24:20|16830.02|16830.02|16824.57|16824.57|16830.02|16830.02|16824.57|16824.57|0
1632907480000|2021-09-29 09:24:40|16823.09|16823.09|16823.9|16823.9|16823.9|16823.9|16823.09|16823.09|0
1632907490000|2021-09-29 09:24:50|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|0
1632907500000|2021-09-29 09:25:00|16822.89|16822.89|16823.95|16823.95|16823.95|16823.95|16821.38|16821.38|0
1632907520000|2021-09-29 09:25:20|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|0
1632907530000|2021-09-29 09:25:30|16825.99|16825.99|16827.15|16827.15|16827.15|16827.15|16825.99|16825.99|0
1632907550000|2021-09-29 09:25:50|16828.07|16828.07|16827.72|16827.72|16829.35|16829.35|16826.81|16826.81|0
1632907570000|2021-09-29 09:26:10|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|0
1632907590000|2021-09-29 09:26:30|16829.25|16829.25|16832.06|16832.06|16832.06|16832.06|16829.25|16829.25|0
1632907600000|2021-09-29 09:26:40|16832.55|16832.55|16834.92|16834.92|16834.92|16834.92|16832.55|16832.55|0
1632907610000|2021-09-29 09:26:50|16835.48|16835.48|16838.02|16838.02|16838.02|16838.02|16835.48|16835.48|0
1632907620000|2021-09-29 09:27:00|16838.69|16838.69|16840.52|16840.52|16840.52|16840.52|16838.69|16838.69|0
1632907630000|2021-09-29 09:27:10|16841.46|16841.46|16839.79|16839.79|16841.46|16841.46|16839.79|16839.79|0
1632907680000|2021-09-29 09:28:00|16840.61|16840.61|16839.69|16839.69|16840.61|16840.61|16839.69|16839.69|0
1632907690000|2021-09-29 09:28:10|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|0
1632907710000|2021-09-29 09:28:30|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|0
1632907740000|2021-09-29 09:29:00|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|0
1632907750000|2021-09-29 09:29:10|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|0
1632907760000|2021-09-29 09:29:20|16842.27|16842.27|16846.72|16846.72|16846.72|16846.72|16842.27|16842.27|0
1632907780000|2021-09-29 09:29:40|16848.71|16848.71|16848.71|16848.71|16848.71|16848.71|16848.71|16848.71|0
1632907810000|2021-09-29 09:30:10|16850.38|16850.38|16855.59|16855.59|16855.59|16855.59|16850.38|16850.38|0
1632907840000|2021-09-29 09:30:40|16854.16|16854.16|16853.34|16853.34|16854.16|16854.16|16853.34|16853.34|0
1632907850000|2021-09-29 09:30:50|16855.17|16855.17|16855.17|16855.17|16855.17|16855.17|16855.17|16855.17|0
1632907880000|2021-09-29 09:31:20|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|0
1632907910000|2021-09-29 09:31:50|16856.08|16856.08|16856.08|16856.08|16856.08|16856.08|16856.08|16856.08|0
1632907920000|2021-09-29 09:32:00|16859.15|16859.15|16861.64|16861.64|16861.64|16861.64|16859.15|16859.15|0
1632907930000|2021-09-29 09:32:10|16862.19|16862.19|16865.04|16865.04|16865.04|16865.04|16862.19|16862.19|0
1632907940000|2021-09-29 09:32:20|16863.61|16863.61|16864.42|16864.42|16864.42|16864.42|16863.61|16863.61|0
1632907970000|2021-09-29 09:32:50|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|0
1632907980000|2021-09-29 09:33:00|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|0
1632907990000|2021-09-29 09:33:10|16865.85|16865.85|16867.49|16867.49|16867.49|16867.49|16865.85|16865.85|0
1632908000000|2021-09-29 09:33:20|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|0
1632908020000|2021-09-29 09:33:40|16867.08|16867.08|16866.67|16866.67|16867.08|16867.08|16866.67|16866.67|0
1632908030000|2021-09-29 09:33:50|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|0
1632908040000|2021-09-29 09:34:00|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|0
1632908050000|2021-09-29 09:34:10|16869.29|16869.29|16870.52|16870.52|16870.52|16870.52|16869.29|16869.29|0
1632908060000|2021-09-29 09:34:20|16871.68|16871.68|16869.47|16869.47|16873.58|16873.58|16869.47|16869.47|0
1632908080000|2021-09-29 09:34:40|16870.03|16870.03|16867.78|16867.78|16870.03|16870.03|16867.78|16867.78|0
1632908090000|2021-09-29 09:34:50|16870.03|16870.03|16869.15|16869.15|16870.58|16870.58|16869.15|16869.15|0
1632908140000|2021-09-29 09:35:40|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|0
1632908150000|2021-09-29 09:35:50|16868.24|16868.24|16868.24|16868.24|16868.24|16868.24|16868.24|16868.24|0
1632908210000|2021-09-29 09:36:50|16869.05|16869.05|16869.05|16869.05|16869.05|16869.05|16869.05|16869.05|0
1632908220000|2021-09-29 09:37:00|16869.87|16869.87|16869.87|16869.87|16869.87|16869.87|16869.87|16869.87|0
1632908250000|2021-09-29 09:37:30|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|0
1632908260000|2021-09-29 09:37:40|16870.76|16870.76|16870.76|16870.76|16870.76|16870.76|16870.76|16870.76|0
1632908280000|2021-09-29 09:38:00|16870.96|16870.96|16873.2|16873.2|16873.2|16873.2|16870.96|16870.96|0
1632908300000|2021-09-29 09:38:20|16874.02|16874.02|16874.83|16874.83|16874.83|16874.83|16874.02|16874.02|0
1632908310000|2021-09-29 09:38:30|16874.28|16874.28|16874.83|16874.83|16874.83|16874.83|16873.72|16873.72|0
1632908320000|2021-09-29 09:38:40|16875.39|16875.39|16876.94|16876.94|16877.49|16877.49|16875.39|16875.39|0
1632908330000|2021-09-29 09:38:50|16878.42|16878.42|16881.73|16881.73|16882.29|16882.29|16878.42|16878.42|0
1632908350000|2021-09-29 09:39:10|16880.62|16880.62|16880.62|16880.62|16880.62|16880.62|16880.62|16880.62|0
1632908360000|2021-09-29 09:39:20|16881.18|16881.18|16881.18|16881.18|16881.18|16881.18|16881.18|16881.18|0
1632908410000|2021-09-29 09:40:10|16879.54|16879.54|16880.97|16880.97|16880.97|16880.97|16879.54|16879.54|0
1632908450000|2021-09-29 09:40:50|16881.39|16881.39|16881.39|16881.39|16881.39|16881.39|16881.39|16881.39|0
1632908480000|2021-09-29 09:41:20|16880.97|16880.97|16880.77|16880.77|16880.97|16880.97|16880.77|16880.77|0
1632908490000|2021-09-29 09:41:30|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|0
1632908550000|2021-09-29 09:42:30|16879.63|16879.63|16879.14|16879.14|16879.63|16879.63|16879.14|16879.14|0
1632908560000|2021-09-29 09:42:40|16877.65|16877.65|16872.3|16872.3|16877.65|16877.65|16872.3|16872.3|0
1632908630000|2021-09-29 09:43:50|16873.24|16873.24|16872.69|16872.69|16873.24|16873.24|16872.69|16872.69|0
1632908640000|2021-09-29 09:44:00|16871.87|16871.87|16870.24|16870.24|16871.87|16871.87|16870.24|16870.24|0
1632908650000|2021-09-29 09:44:10|16870.79|16870.79|16870.79|16870.79|16870.79|16870.79|16870.79|16870.79|0
1632908670000|2021-09-29 09:44:30|16871.61|16871.61|16872.43|16872.43|16872.43|16872.43|16871.61|16871.61|0
1632908680000|2021-09-29 09:44:40|16872.02|16872.02|16872.57|16872.57|16872.57|16872.57|16872.02|16872.02|0
1632908690000|2021-09-29 09:44:50|16872.78|16872.78|16872.98|16872.98|16872.98|16872.98|16872.78|16872.78|0
1632908700000|2021-09-29 09:45:00|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|0
1632908740000|2021-09-29 09:45:40|16873.1|16873.1|16873.1|16873.1|16873.1|16873.1|16873.1|16873.1|0
1632908760000|2021-09-29 09:46:00|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|0
1632908810000|2021-09-29 09:46:50|16873.3|16873.3|16873.3|16873.3|16873.3|16873.3|16873.3|16873.3|0
1632908820000|2021-09-29 09:47:00|16874.41|16874.41|16874.97|16874.97|16874.97|16874.97|16874.41|16874.41|0
1632908830000|2021-09-29 09:47:10|16876.4|16876.4|16879.19|16879.19|16879.19|16879.19|16876.4|16876.4|0
1632908840000|2021-09-29 09:47:20|16879.41|16879.41|16877.24|16877.24|16879.82|16879.82|16877.24|16877.24|0
1632908860000|2021-09-29 09:47:40|16876.24|16876.24|16876.24|16876.24|16876.24|16876.24|16876.24|16876.24|0
1632908890000|2021-09-29 09:48:10|16875.43|16875.43|16873.79|16873.79|16875.43|16875.43|16873.79|16873.79|0
1632908900000|2021-09-29 09:48:20|16872.36|16872.36|16871.54|16871.54|16873.27|16873.27|16871.54|16871.54|0
1632908930000|2021-09-29 09:48:50|16870.73|16870.73|16870.47|16870.47|16870.73|16870.73|16869.35|16869.35|0
1632908940000|2021-09-29 09:49:00|16869.91|16869.91|16869.91|16869.91|16869.91|16869.91|16869.91|16869.91|0
1632908960000|2021-09-29 09:49:20|16871.74|16871.74|16871.74|16871.74|16871.74|16871.74|16871.74|16871.74|0
1632908980000|2021-09-29 09:49:40|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|0
1632909070000|2021-09-29 09:51:10|16873.47|16873.47|16872.65|16872.65|16874.28|16874.28|16872.65|16872.65|0
1632909170000|2021-09-29 09:52:50|16871.74|16871.74|16870.01|16870.01|16871.74|16871.74|16870.01|16870.01|0
1632909210000|2021-09-29 09:53:30|16870.82|16870.82|16871.03|16871.03|16871.03|16871.03|16870.82|16870.82|0
1632909220000|2021-09-29 09:53:40|16871.5|16871.5|16871.5|16871.5|16871.5|16871.5|16871.5|16871.5|0
1632909270000|2021-09-29 09:54:30|16870.59|16870.59|16870.59|16870.59|16870.59|16870.59|16870.59|16870.59|0
1632909280000|2021-09-29 09:54:40|16871.4|16871.4|16871.4|16871.4|16871.4|16871.4|16871.4|16871.4|0
1632909290000|2021-09-29 09:54:50|16871.96|16871.96|16872.52|16872.52|16872.52|16872.52|16871.96|16871.96|0
1632909310000|2021-09-29 09:55:10|16873.33|16873.33|16873.33|16873.33|16873.33|16873.33|16873.33|16873.33|0
1632909350000|2021-09-29 09:55:50|16876.47|16876.47|16877.7|16877.7|16877.7|16877.7|16876.47|16876.47|0
1632909360000|2021-09-29 09:56:00|16878.82|16878.82|16878.82|16878.82|16878.82|16878.82|16878.82|16878.82|0
1632909380000|2021-09-29 09:56:20|16878|16878|16878|16878|16878|16878|16878|16878|0
1632909450000|2021-09-29 09:57:30|16879.83|16879.83|16878.71|16878.71|16879.83|16879.83|16878.71|16878.71|0
1632909500000|2021-09-29 09:58:20|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|0
1632909510000|2021-09-29 09:58:30|16878.24|16878.24|16880.35|16880.35|16880.35|16880.35|16878.24|16878.24|0
1632909540000|2021-09-29 09:59:00|16881.16|16881.16|16881.16|16881.16|16881.16|16881.16|16881.16|16881.16|0
1632909570000|2021-09-29 09:59:30|16880.35|16880.35|16880.35|16880.35|16880.35|16880.35|16880.35|16880.35|0
1632909580000|2021-09-29 09:59:40|16881.16|16881.16|16879.53|16879.53|16881.16|16881.16|16879.53|16879.53|0
1632909590000|2021-09-29 09:59:50|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|0
1632909600000|2021-09-29 10:00:00|16877.23|16877.23|16876.52|16876.52|16877.23|16877.23|16876.32|16876.32|0
1632909610000|2021-09-29 10:00:10|16875.85|16875.85|16875.85|16875.85|16875.85|16875.85|16875.63|16875.63|0
1632909620000|2021-09-29 10:00:20|16875.63|16875.63|16875.07|16875.07|16875.63|16875.63|16875.07|16875.07|0
1632909630000|2021-09-29 10:00:30|16874.26|16874.26|16871.07|16871.07|16874.26|16874.26|16871.07|16871.07|0
1632909660000|2021-09-29 10:01:00|16870.25|16870.25|16869.43|16869.43|16870.25|16870.25|16869.43|16869.43|0
1632909670000|2021-09-29 10:01:10|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|0
1632909680000|2021-09-29 10:01:20|16868.05|16868.05|16868.05|16868.05|16868.05|16868.05|16868.05|16868.05|0
1632909690000|2021-09-29 10:01:30|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|0
1632909730000|2021-09-29 10:02:10|16867.67|16867.67|16870.16|16870.16|16870.16|16870.16|16866.67|16866.67|0
1632909740000|2021-09-29 10:02:20|16871.99|16871.99|16873.31|16873.31|16874.54|16874.54|16871.99|16871.99|0
1632909780000|2021-09-29 10:03:00|16873.1|16873.1|16873.6|16873.6|16873.6|16873.6|16873.1|16873.1|0
1632909790000|2021-09-29 10:03:10|16874.54|16874.54|16872.24|16872.24|16874.54|16874.54|16872.24|16872.24|0
1632909800000|2021-09-29 10:03:20|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|0
1632909810000|2021-09-29 10:03:30|16870.61|16870.61|16869.79|16869.79|16870.61|16870.61|16869.79|16869.79|0
1632909840000|2021-09-29 10:04:00|16868.98|16868.98|16869.79|16869.79|16869.79|16869.79|16868.98|16868.98|0
1632909870000|2021-09-29 10:04:30|16869.24|16869.24|16870.82|16870.82|16870.82|16870.82|16869.24|16869.24|0
1632909910000|2021-09-29 10:05:10|16870|16870|16870|16870|16870|16870|16870|16870|0
1632909930000|2021-09-29 10:05:30|16870.82|16870.82|16870.82|16870.82|16870.82|16870.82|16870.82|16870.82|0
1632909960000|2021-09-29 10:06:00|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|0
1632909990000|2021-09-29 10:06:30|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|0
1632910010000|2021-09-29 10:06:50|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|0
1632910030000|2021-09-29 10:07:10|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|0
1632910050000|2021-09-29 10:07:30|16873.1|16873.1|16872.75|16872.75|16873.1|16873.1|16872.55|16872.55|0
1632910060000|2021-09-29 10:07:40|16872.55|16872.55|16871.93|16871.93|16872.55|16872.55|16871.93|16871.93|0
1632910080000|2021-09-29 10:08:00|16871.37|16871.37|16871.58|16871.58|16871.58|16871.58|16871.37|16871.37|0
1632910090000|2021-09-29 10:08:10|16871.78|16871.78|16872.81|16872.81|16872.81|16872.81|16871.78|16871.78|0
1632910100000|2021-09-29 10:08:20|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|0
1632910140000|2021-09-29 10:09:00|16874.66|16874.66|16874.66|16874.66|16874.66|16874.66|16874.66|16874.66|0
1632910150000|2021-09-29 10:09:10|16876.1|16876.1|16877.01|16877.01|16877.01|16877.01|16876.1|16876.1|0
1632910200000|2021-09-29 10:10:00|16878.44|16878.44|16878.44|16878.44|16878.44|16878.44|16878.44|16878.44|0
1632910260000|2021-09-29 10:11:00|16877.53|16877.53|16874.66|16874.66|16877.53|16877.53|16874.66|16874.66|0
1632910280000|2021-09-29 10:11:20|16874.19|16874.19|16872.76|16872.76|16874.19|16874.19|16872.76|16872.76|0
1632910310000|2021-09-29 10:11:50|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|0
1632910370000|2021-09-29 10:12:50|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|0
1632910390000|2021-09-29 10:13:10|16870.52|16870.52|16870.11|16870.11|16870.52|16870.52|16870.11|16870.11|0
1632910400000|2021-09-29 10:13:20|16869.67|16869.67|16870.78|16870.78|16870.78|16870.78|16869.67|16869.67|0
1632910410000|2021-09-29 10:13:30|16870.22|16870.22|16870.63|16870.63|16870.63|16870.63|16870.22|16870.22|0
1632910420000|2021-09-29 10:13:40|16871.1|16871.1|16871.1|16871.1|16871.1|16871.1|16871.1|16871.1|0
1632910500000|2021-09-29 10:15:00|16869.78|16869.78|16869.78|16869.78|16869.78|16869.78|16869.78|16869.78|0
1632910520000|2021-09-29 10:15:20|16870.69|16870.69|16869.78|16869.78|16870.69|16870.69|16869.78|16869.78|0
1632910530000|2021-09-29 10:15:30|16869.56|16869.56|16864.72|16864.72|16869.56|16869.56|16864.72|16864.72|0
1632910540000|2021-09-29 10:15:40|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|0
1632910550000|2021-09-29 10:15:50|16865.63|16865.63|16866.3|16866.3|16866.3|16866.3|16865.63|16865.63|0
1632910570000|2021-09-29 10:16:10|16865.81|16865.81|16865.81|16865.81|16865.81|16865.81|16865.81|16865.81|0
1632910580000|2021-09-29 10:16:20|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|0
1632910600000|2021-09-29 10:16:40|16865.45|16865.45|16865.45|16865.45|16865.45|16865.45|16865.45|16865.45|0
1632910610000|2021-09-29 10:16:50|16865.66|16865.66|16865.45|16865.45|16865.66|16865.66|16865.45|16865.45|0
1632910630000|2021-09-29 10:17:10|16865.01|16865.01|16860.55|16860.55|16865.01|16865.01|16860.55|16860.55|0
1632910650000|2021-09-29 10:17:30|16859.12|16859.12|16857.56|16857.56|16859.12|16859.12|16857.56|16857.56|0
1632910660000|2021-09-29 10:17:40|16857.09|16857.09|16857.09|16857.09|16857.09|16857.09|16857.09|16857.09|0
1632910680000|2021-09-29 10:18:00|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|0
1632910690000|2021-09-29 10:18:10|16857.09|16857.09|16857.09|16857.09|16857.3|16857.3|16857.09|16857.09|0
1632910700000|2021-09-29 10:18:20|16857.3|16857.3|16859.23|16859.23|16859.23|16859.23|16857.3|16857.3|0
1632899700000|2021-09-29 07:15:00|16856.3|16856.3|16856.3|16856.3|16859.57|16859.57|16856.3|16856.3|0
1632910710000|2021-09-29 10:18:30|16859.64|16859.64|16859.43|16859.43|16859.64|16859.64|16859.43|16859.43|0
1632910720000|2021-09-29 10:18:40|16859.64|16859.64|16858.82|16858.82|16859.64|16859.64|16858.82|16858.82|0
1632899710000|2021-09-29 07:15:10|16857.12|16857.12|16857.12|16857.12|16857.12|16857.12|16857.12|16857.12|0
1632910730000|2021-09-29 10:18:50|16857.66|16857.66|16857.86|16857.86|16857.86|16857.86|16857.66|16857.66|0
1632899720000|2021-09-29 07:15:20|16856.2|16856.2|16857.88|16857.88|16857.88|16857.88|16856.2|16856.2|0
1632910740000|2021-09-29 10:19:00|16858.07|16858.07|16858.07|16858.07|16858.07|16858.07|16858.07|16858.07|0
1632899730000|2021-09-29 07:15:30|16858.69|16858.69|16857.06|16857.06|16858.69|16858.69|16856.24|16856.24|0
1632910750000|2021-09-29 10:19:10|16857.86|16857.86|16856.49|16856.49|16857.86|16857.86|16856.49|16856.49|0
1632899750000|2021-09-29 07:15:50|16856.15|16856.15|16854.51|16854.51|16856.15|16856.15|16854.51|16854.51|0
1632910760000|2021-09-29 10:19:20|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|0
1632899760000|2021-09-29 07:16:00|16853.7|16853.7|16853.7|16853.7|16853.7|16853.7|16853.7|16853.7|0
1632910770000|2021-09-29 10:19:30|16855.78|16855.78|16855.06|16855.06|16855.78|16855.78|16854.81|16854.81|0
1632899770000|2021-09-29 07:16:10|16854.51|16854.51|16849.39|16849.39|16854.51|16854.51|16849.39|16849.39|0
1632910780000|2021-09-29 10:19:40|16854.44|16854.44|16850.71|16850.71|16854.44|16854.44|16850.71|16850.71|0
1632899820000|2021-09-29 07:17:00|16848.58|16848.58|16852.07|16852.07|16852.07|16852.07|16848.58|16848.58|0
1632910800000|2021-09-29 10:20:00|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|0
1632899830000|2021-09-29 07:17:10|16852.48|16852.48|16852.48|16852.48|16852.48|16852.48|16852.48|16852.48|0
1632910810000|2021-09-29 10:20:10|16851.02|16851.02|16851.02|16851.02|16851.02|16851.02|16851.02|16851.02|0
1632899840000|2021-09-29 07:17:20|16850.85|16850.85|16850.03|16850.03|16850.85|16850.85|16850.03|16850.03|0
1632910830000|2021-09-29 10:20:30|16851.84|16851.84|16851.84|16851.84|16851.84|16851.84|16851.84|16851.84|0
1632899860000|2021-09-29 07:17:40|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|0
1632910840000|2021-09-29 10:20:40|16852.25|16852.25|16852.25|16852.25|16852.25|16852.25|16852.25|16852.25|0
1632899880000|2021-09-29 07:18:00|16852.33|16852.33|16852.83|16852.83|16852.83|16852.83|16852.33|16852.33|0
1632910850000|2021-09-29 10:20:50|16852.66|16852.66|16852.45|16852.45|16852.66|16852.66|16852.45|16852.45|0
1632899900000|2021-09-29 07:18:20|16857.75|16857.75|16858.99|16858.99|16858.99|16858.99|16857.75|16857.75|0
1632910860000|2021-09-29 10:21:00|16853.27|16853.27|16855.39|16855.39|16855.39|16855.39|16852.65|16852.65|0
1632899910000|2021-09-29 07:18:30|16860.81|16860.81|16860.81|16860.81|16860.81|16860.81|16860.81|16860.81|0
1632910880000|2021-09-29 10:21:20|16854.78|16854.78|16854.78|16854.78|16854.78|16854.78|16854.78|16854.78|0
1632899920000|2021-09-29 07:18:40|16858.99|16858.99|16859.54|16859.54|16859.54|16859.54|16857.66|16857.66|0
1632910890000|2021-09-29 10:21:30|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|0
1632899930000|2021-09-29 07:18:50|16857.72|16857.72|16857.72|16857.72|16857.72|16857.72|16857.72|16857.72|0
1632910910000|2021-09-29 10:21:50|16855.39|16855.39|16856.21|16856.21|16856.21|16856.21|16855.39|16855.39|0
1632899940000|2021-09-29 07:19:00|16856.8|16856.8|16856.8|16856.8|16856.8|16856.8|16856.8|16856.8|0
1632910920000|2021-09-29 10:22:00|16857.88|16857.88|16858.09|16858.09|16858.09|16858.09|16857.88|16857.88|0
1632899950000|2021-09-29 07:19:10|16857.72|16857.72|16854.89|16854.89|16857.72|16857.72|16854.89|16854.89|0
1632910940000|2021-09-29 10:22:20|16858.5|16858.5|16858.5|16858.5|16858.5|16858.5|16858.5|16858.5|0
1632899960000|2021-09-29 07:19:20|16856.53|16856.53|16854.89|16854.89|16856.53|16856.53|16854.89|16854.89|0
1632910950000|2021-09-29 10:22:30|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|0
1632910960000|2021-09-29 10:22:40|16858.82|16858.82|16858.82|16858.82|16858.82|16858.82|16858.82|16858.82|0
1632899970000|2021-09-29 07:19:30|16853.07|16853.07|16852.56|16852.56|16853.99|16853.99|16852.56|16852.56|0
1632910970000|2021-09-29 10:22:50|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|0
1632899980000|2021-09-29 07:19:40|16852.35|16852.35|16852.35|16852.35|16852.35|16852.35|16852.35|16852.35|0
1632910980000|2021-09-29 10:23:00|16859.44|16859.44|16859.44|16859.44|16859.44|16859.44|16859.44|16859.44|0
1632900000000|2021-09-29 07:20:00|16853.27|16853.27|16852.55|16852.55|16854.18|16854.18|16852.55|16852.55|0
1632911000000|2021-09-29 10:23:20|16858.94|16858.94|16858.94|16858.94|16858.94|16858.94|16858.94|16858.94|0
1632900010000|2021-09-29 07:20:10|16853.36|16853.36|16853.36|16853.36|16853.36|16853.36|16853.36|16853.36|0
1632911020000|2021-09-29 10:23:40|16858.74|16858.74|16858.74|16858.74|16858.74|16858.74|16858.74|16858.74|0
1632900020000|2021-09-29 07:20:20|16852.95|16852.95|16852.95|16852.95|16852.95|16852.95|16852.95|16852.95|0
1632911030000|2021-09-29 10:23:50|16859.15|16859.15|16859.15|16859.15|16859.15|16859.15|16859.15|16859.15|0
1632900030000|2021-09-29 07:20:30|16853.77|16853.77|16853.77|16853.77|16853.77|16853.77|16853.77|16853.77|0
1632911040000|2021-09-29 10:24:00|16857.48|16857.48|16857.48|16857.48|16857.48|16857.48|16857.48|16857.48|0
1632900050000|2021-09-29 07:20:50|16853.98|16853.98|16853.57|16853.57|16853.98|16853.98|16853.57|16853.57|0
1632911100000|2021-09-29 10:25:00|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|0
1632900060000|2021-09-29 07:21:00|16855.45|16855.45|16858.19|16858.19|16859.82|16859.82|16855.45|16855.45|0
1632911190000|2021-09-29 10:26:30|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|0
1632900070000|2021-09-29 07:21:10|16857.03|16857.03|16856.21|16856.21|16857.03|16857.03|16856.21|16856.21|0
1632911200000|2021-09-29 10:26:40|16859.29|16859.29|16859.78|16859.78|16859.78|16859.78|16859.29|16859.29|0
1632900080000|2021-09-29 07:21:20|16854.38|16854.38|16853.97|16853.97|16854.38|16854.38|16853.97|16853.97|0
1632911240000|2021-09-29 10:27:20|16860.28|16860.28|16862.01|16862.01|16862.01|16862.01|16860.28|16860.28|0
1632900090000|2021-09-29 07:21:30|16852.34|16852.34|16853.16|16853.16|16853.16|16853.16|16851.52|16851.52|0
1632911250000|2021-09-29 10:27:30|16862.48|16862.48|16861.54|16861.54|16862.48|16862.48|16861.54|16861.54|0
1632900100000|2021-09-29 07:21:40|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|16854.79|0
1632911280000|2021-09-29 10:28:00|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|0
1632900110000|2021-09-29 07:21:50|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|0
1632911290000|2021-09-29 10:28:10|16862.74|16862.74|16862.74|16862.74|16862.74|16862.74|16862.74|16862.74|0
1632900130000|2021-09-29 07:22:10|16849.77|16849.77|16846.36|16846.36|16849.77|16849.77|16846.36|16846.36|0
1632911340000|2021-09-29 10:29:00|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|0
1632900170000|2021-09-29 07:22:50|16847.17|16847.17|16847.17|16847.17|16847.17|16847.17|16847.17|16847.17|0
1632911400000|2021-09-29 10:30:00|16861.33|16861.33|16858.14|16858.14|16861.33|16861.33|16858.14|16858.14|0
1632900180000|2021-09-29 07:23:00|16848.81|16848.81|16850.44|16850.44|16850.44|16850.44|16848.81|16848.81|0
1632911410000|2021-09-29 10:30:10|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|0
1632900190000|2021-09-29 07:23:10|16851.38|16851.38|16851.38|16851.38|16851.38|16851.38|16851.38|16851.38|0
1632911430000|2021-09-29 10:30:30|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|0
1632900230000|2021-09-29 07:23:50|16849.75|16849.75|16852.39|16852.39|16852.39|16852.39|16849.75|16849.75|0
1632911440000|2021-09-29 10:30:40|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|0
1632900240000|2021-09-29 07:24:00|16850.96|16850.96|16850.96|16850.96|16850.96|16850.96|16850.96|16850.96|0
1632911450000|2021-09-29 10:30:50|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|0
1632900250000|2021-09-29 07:24:10|16851.87|16851.87|16851.87|16851.87|16851.87|16851.87|16851.87|16851.87|0
1632911460000|2021-09-29 10:31:00|16859.57|16859.57|16859.36|16859.36|16859.57|16859.57|16859.36|16859.36|0
1632900280000|2021-09-29 07:24:40|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|16853.28|0
1632911490000|2021-09-29 10:31:30|16857.93|16857.93|16859.15|16859.15|16859.36|16859.36|16857.93|16857.93|0
1632900290000|2021-09-29 07:24:50|16854.31|16854.31|16855.22|16855.22|16855.22|16855.22|16854.31|16854.31|0
1632911500000|2021-09-29 10:31:40|16859.97|16859.97|16860.44|16860.44|16861.55|16861.55|16859.97|16859.97|0
1632900300000|2021-09-29 07:25:00|16855.43|16855.43|16856.59|16856.59|16856.59|16856.59|16855.43|16855.43|0
1632911520000|2021-09-29 10:32:00|16859.89|16859.89|16860.7|16860.7|16860.7|16860.7|16859.89|16859.89|0
1632900310000|2021-09-29 07:25:10|16857.51|16857.51|16861.81|16861.81|16861.81|16861.81|16857.51|16857.51|0
1632911570000|2021-09-29 10:32:50|16859.32|16859.32|16858.4|16858.4|16859.32|16859.32|16858.4|16858.4|0
1632900330000|2021-09-29 07:25:30|16860.08|16860.08|16858.03|16858.03|16860.08|16860.08|16858.03|16858.03|0
1632911580000|2021-09-29 10:33:00|16856.35|16856.35|16852.89|16852.89|16856.35|16856.35|16852.89|16852.89|0
1632900340000|2021-09-29 07:25:40|16856.15|16856.15|16856.15|16856.15|16856.15|16856.15|16856.15|16856.15|0
1632911590000|2021-09-29 10:33:10|16852.07|16852.07|16851.86|16851.86|16852.07|16852.07|16851.86|16851.86|0
1632900350000|2021-09-29 07:25:50|16853.28|16853.28|16851.85|16851.85|16853.28|16853.28|16851.85|16851.85|0
1632911600000|2021-09-29 10:33:20|16851.37|16851.37|16851.37|16851.37|16851.37|16851.37|16851.37|16851.37|0
1632900360000|2021-09-29 07:26:00|16850.22|16850.22|16852.05|16852.05|16852.05|16852.05|16850.22|16850.22|0
1632911610000|2021-09-29 10:33:30|16850.85|16850.85|16850.85|16850.85|16850.85|16850.85|16850.85|16850.85|0
1632900370000|2021-09-29 07:26:10|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|16851.13|0
1632911640000|2021-09-29 10:34:00|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|0
1632900380000|2021-09-29 07:26:20|16848.9|16848.9|16844.6|16844.6|16848.9|16848.9|16844.6|16844.6|0
1632911650000|2021-09-29 10:34:10|16852.13|16852.13|16852.13|16852.13|16852.13|16852.13|16852.13|16852.13|0
1632900400000|2021-09-29 07:26:40|16846.24|16846.24|16853.13|16853.13|16853.13|16853.13|16846.24|16846.24|0
1632911690000|2021-09-29 10:34:50|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|0
1632900420000|2021-09-29 07:27:00|16852.22|16852.22|16853.39|16853.39|16853.39|16853.39|16852.22|16852.22|0
1632911730000|2021-09-29 10:35:30|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|0
1632900430000|2021-09-29 07:27:10|16851.56|16851.56|16851.56|16851.56|16851.56|16851.56|16851.56|16851.56|0
1632911740000|2021-09-29 10:35:40|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|0
1632900450000|2021-09-29 07:27:30|16855.64|16855.64|16855.83|16855.83|16857.47|16857.47|16855.64|16855.64|0
1632911770000|2021-09-29 10:36:10|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|0
1632900470000|2021-09-29 07:27:50|16856.65|16856.65|16859.92|16859.92|16859.92|16859.92|16856.65|16856.65|0
1632911810000|2021-09-29 10:36:50|16855.26|16855.26|16855.26|16855.26|16855.26|16855.26|16855.26|16855.26|0
1632900480000|2021-09-29 07:28:00|16860.59|16860.59|16861.4|16861.4|16863.85|16863.85|16858.14|16858.14|0
1632911830000|2021-09-29 10:37:10|16855.48|16855.48|16854.89|16854.89|16855.7|16855.7|16854.89|16854.89|0
1632900490000|2021-09-29 07:28:10|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|0
1632911880000|2021-09-29 10:38:00|16856|16856|16856|16856|16856|16856|16856|16856|0
1632900500000|2021-09-29 07:28:20|16861.31|16861.31|16864.17|16864.17|16864.17|16864.17|16861.31|16861.31|0
1632911890000|2021-09-29 10:38:10|16856.67|16856.67|16856.67|16856.67|16856.67|16856.67|16856.67|16856.67|0
1632900510000|2021-09-29 07:28:30|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|0
1632911920000|2021-09-29 10:38:40|16860.66|16860.66|16862.7|16862.7|16862.7|16862.7|16860.66|16860.66|0
1632900520000|2021-09-29 07:28:40|16862.89|16862.89|16859.63|16859.63|16862.89|16862.89|16859.63|16859.63|0
1632911930000|2021-09-29 10:38:50|16868.43|16868.43|16869.87|16869.87|16869.87|16869.87|16868.43|16868.43|0
1632900530000|2021-09-29 07:28:50|16862.11|16862.11|16862.6|16862.6|16862.6|16862.6|16862.11|16862.11|0
1632911940000|2021-09-29 10:39:00|16870.79|16870.79|16869.87|16869.87|16870.79|16870.79|16869.87|16869.87|0
1632900540000|2021-09-29 07:29:00|16861.79|16861.79|16859.54|16859.54|16861.79|16861.79|16859.54|16859.54|0
1632911960000|2021-09-29 10:39:20|16872.32|16872.32|16875.24|16875.24|16875.24|16875.24|16872.32|16872.32|0
1632900550000|2021-09-29 07:29:10|16860.45|16860.45|16860.45|16860.45|16860.45|16860.45|16860.45|16860.45|0
1632911970000|2021-09-29 10:39:30|16877.07|16877.07|16879.4|16879.4|16879.4|16879.4|16877.07|16877.07|0
1632900570000|2021-09-29 07:29:30|16860|16860|16860|16860|16860|16860|16860|16860|0
1632911990000|2021-09-29 10:39:50|16880.81|16880.81|16880.81|16880.81|16880.81|16880.81|16880.81|16880.81|0
1632900590000|2021-09-29 07:29:50|16862.45|16862.45|16863.57|16863.57|16863.57|16863.57|16862.45|16862.45|0
1632912040000|2021-09-29 10:40:40|16883.26|16883.26|16883.26|16883.26|16883.26|16883.26|16883.26|16883.26|0
1632900600000|2021-09-29 07:30:00|16866.31|16866.31|16869.18|16869.18|16869.18|16869.18|16866.31|16866.31|0
1632912050000|2021-09-29 10:40:50|16882.27|16882.27|16882.27|16882.27|16882.27|16882.27|16882.27|16882.27|0
1632900620000|2021-09-29 07:30:20|16866.73|16866.73|16869.27|16869.27|16869.27|16869.27|16866.73|16866.73|0
1632912060000|2021-09-29 10:41:00|16881.45|16881.45|16880.64|16880.64|16881.45|16881.45|16880.64|16880.64|0
1632900630000|2021-09-29 07:30:30|16870.09|16870.09|16869.27|16869.27|16870.09|16870.09|16868.46|16868.46|0
1632912080000|2021-09-29 10:41:20|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|0
1632900640000|2021-09-29 07:30:40|16873.73|16873.73|16876.99|16876.99|16876.99|16876.99|16873.73|16873.73|0
1632912090000|2021-09-29 10:41:30|16883.18|16883.18|16884|16884|16884|16884|16883.18|16883.18|0
1632900650000|2021-09-29 07:30:50|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|0
1632912110000|2021-09-29 10:41:50|16884.82|16884.82|16884.91|16884.91|16885.73|16885.73|16884.82|16884.82|0
1632900660000|2021-09-29 07:31:00|16870.67|16870.67|16870.67|16870.67|16870.67|16870.67|16870.67|16870.67|0
1632912120000|2021-09-29 10:42:00|16884.1|16884.1|16884.1|16884.1|16884.1|16884.1|16884.1|16884.1|0
1632900670000|2021-09-29 07:31:10|16871.83|16871.83|16872.33|16872.33|16872.33|16872.33|16871.83|16871.83|0
1632912130000|2021-09-29 10:42:10|16883.89|16883.89|16882.26|16882.26|16883.89|16883.89|16882.26|16882.26|0
1632900690000|2021-09-29 07:31:30|16873.24|16873.24|16875.07|16875.07|16875.07|16875.07|16873.24|16873.24|0
1632912140000|2021-09-29 10:42:20|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|0
1632900700000|2021-09-29 07:31:40|16875.89|16875.89|16878.76|16878.76|16878.76|16878.76|16875.89|16875.89|0
1632912170000|2021-09-29 10:42:50|16881.65|16881.65|16881.85|16881.85|16881.85|16881.85|16881.65|16881.65|0
1632900720000|2021-09-29 07:32:00|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|16876.4|0
1632912180000|2021-09-29 10:43:00|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|0
1632900750000|2021-09-29 07:32:30|16877.22|16877.22|16881.52|16881.52|16881.52|16881.52|16877.22|16877.22|0
1632912190000|2021-09-29 10:43:10|16882.47|16882.47|16878.98|16878.98|16882.47|16882.47|16878.98|16878.98|0
1632900760000|2021-09-29 07:32:40|16881.93|16881.93|16884.67|16884.67|16885.49|16885.49|16881.93|16881.93|0
1632912230000|2021-09-29 10:43:50|16878.16|16878.16|16878.16|16878.16|16878.16|16878.16|16878.16|16878.16|0
1632900780000|2021-09-29 07:33:00|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|16884.46|0
1632912240000|2021-09-29 10:44:00|16877.75|16877.75|16876.81|16876.81|16877.75|16877.75|16876.81|16876.81|0
1632900790000|2021-09-29 07:33:10|16883.03|16883.03|16882.47|16882.47|16883.03|16883.03|16878.23|16878.23|0
1632912250000|2021-09-29 10:44:10|16874.99|16874.99|16873.26|16873.26|16874.99|16874.99|16873.05|16873.05|0
1632900800000|2021-09-29 07:33:20|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|0
1632912260000|2021-09-29 10:44:20|16872.14|16872.14|16872.14|16872.14|16872.14|16872.14|16872.14|16872.14|0
1632900810000|2021-09-29 07:33:30|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|0
1632912270000|2021-09-29 10:44:30|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|0
1632900850000|2021-09-29 07:34:10|16878.99|16878.99|16878.07|16878.07|16879.19|16879.19|16878.07|16878.07|0
1632912300000|2021-09-29 10:45:00|16871.39|16871.39|16871.39|16871.39|16871.39|16871.39|16871.39|16871.39|0
1632900860000|2021-09-29 07:34:20|16878.28|16878.28|16878.49|16878.49|16878.49|16878.49|16878.28|16878.28|0
1632912380000|2021-09-29 10:46:20|16871.18|16871.18|16871.18|16871.18|16871.18|16871.18|16871.18|16871.18|0
1632900910000|2021-09-29 07:35:10|16879.3|16879.3|16879.3|16879.3|16879.3|16879.3|16879.3|16879.3|0
1632912390000|2021-09-29 10:46:30|16870.98|16870.98|16873.84|16873.84|16873.84|16873.84|16870.98|16870.98|0
1632900930000|2021-09-29 07:35:30|16880.22|16880.22|16883|16883|16883|16883|16880.22|16880.22|0
1632912400000|2021-09-29 10:46:40|16872.01|16872.01|16872.01|16872.01|16872.01|16872.01|16872.01|16872.01|0
1632900940000|2021-09-29 07:35:40|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|16882.06|0
1632912410000|2021-09-29 10:46:50|16872.22|16872.22|16864.38|16864.38|16872.22|16872.22|16864.38|16864.38|0
1632900970000|2021-09-29 07:36:10|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|0
1632912420000|2021-09-29 10:47:00|16864.94|16864.94|16864.94|16864.94|16864.94|16864.94|16864.94|16864.94|0
1632900980000|2021-09-29 07:36:20|16880.63|16880.63|16882.68|16882.68|16882.88|16882.88|16880.63|16880.63|0
1632912450000|2021-09-29 10:47:30|16868.6|16868.6|16868.6|16868.6|16868.6|16868.6|16868.6|16868.6|0
1632901020000|2021-09-29 07:37:00|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|16883.59|0
1632912470000|2021-09-29 10:47:50|16869.41|16869.41|16868.6|16868.6|16869.41|16869.41|16868.6|16868.6|0
1632901030000|2021-09-29 07:37:10|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|16884.41|0
1632912500000|2021-09-29 10:48:20|16869.41|16869.41|16869.41|16869.41|16869.41|16869.41|16869.41|16869.41|0
1632901040000|2021-09-29 07:37:20|16885.22|16885.22|16883.59|16883.59|16885.22|16885.22|16883.59|16883.59|0
1632912530000|2021-09-29 10:48:50|16868.5|16868.5|16866.27|16866.27|16868.5|16868.5|16866.27|16866.27|0
1632901080000|2021-09-29 07:38:00|16883.39|16883.39|16889.5|16889.5|16889.5|16889.5|16883.39|16883.39|0
1632912580000|2021-09-29 10:49:40|16867.7|16867.7|16869.95|16869.95|16869.95|16869.95|16867.7|16867.7|0
1632901090000|2021-09-29 07:38:10|16890.32|16890.32|16900.55|16900.55|16900.55|16900.55|16890.32|16890.32|0
1632912590000|2021-09-29 10:49:50|16870.77|16870.77|16869.95|16869.95|16870.77|16870.77|16869.95|16869.95|0
1632901120000|2021-09-29 07:38:40|16899.73|16899.73|16902.47|16902.47|16902.47|16902.47|16899.73|16899.73|0
1632912610000|2021-09-29 10:50:10|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|0
1632901130000|2021-09-29 07:38:50|16903.29|16903.29|16904.2|16904.2|16904.2|16904.2|16903.29|16903.29|0
1632912620000|2021-09-29 10:50:20|16871.42|16871.42|16871.42|16871.42|16871.42|16871.42|16871.42|16871.42|0
1632901140000|2021-09-29 07:39:00|16901.14|16901.14|16901.95|16901.95|16901.95|16901.95|16901.14|16901.14|0
1632912630000|2021-09-29 10:50:30|16870.93|16870.93|16871.84|16871.84|16871.84|16871.84|16870.93|16870.93|0
1632901170000|2021-09-29 07:39:30|16904.28|16904.28|16907.15|16907.15|16907.15|16907.15|16904.28|16904.28|0
1632912640000|2021-09-29 10:50:40|16872.51|16872.51|16873.5|16873.5|16873.5|16873.5|16872.51|16872.51|0
1632901240000|2021-09-29 07:40:40|16908.06|16908.06|16907.15|16907.15|16908.06|16908.06|16907.15|16907.15|0
1632912660000|2021-09-29 10:51:00|16874.5|16874.5|16874.5|16874.5|16874.5|16874.5|16874.5|16874.5|0
1632901250000|2021-09-29 07:40:50|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|0
1632912670000|2021-09-29 10:51:10|16873.06|16873.06|16872.25|16872.25|16873.06|16873.06|16872.25|16872.25|0
1632901260000|2021-09-29 07:41:00|16904.8|16904.8|16904.8|16904.8|16904.8|16904.8|16904.8|16904.8|0
1632912680000|2021-09-29 10:51:20|16873.06|16873.06|16873.27|16873.27|16873.27|16873.27|16873.06|16873.06|0
1632901280000|2021-09-29 07:41:20|16907.15|16907.15|16905.66|16905.66|16907.15|16907.15|16905.66|16905.66|0
1632912690000|2021-09-29 10:51:30|16874.26|16874.26|16874.26|16874.26|16874.26|16874.26|16874.26|16874.26|0
1632901290000|2021-09-29 07:41:30|16906.78|16906.78|16908.27|16908.27|16908.27|16908.27|16906.78|16906.78|0
1632912700000|2021-09-29 10:51:40|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|0
1632901320000|2021-09-29 07:42:00|16909.7|16909.7|16911.13|16911.13|16911.13|16911.13|16909.7|16909.7|0
1632912710000|2021-09-29 10:51:50|16875.64|16875.64|16876.55|16876.55|16876.55|16876.55|16875.64|16875.64|0
1632901330000|2021-09-29 07:42:10|16909.5|16909.5|16907.25|16907.25|16910.32|16910.32|16907.25|16907.25|0
1632912720000|2021-09-29 10:52:00|16875.73|16875.73|16876.55|16876.55|16877.37|16877.37|16875.73|16875.73|0
1632901370000|2021-09-29 07:42:50|16906.44|16906.44|16903.89|16903.89|16908.07|16908.07|16903.89|16903.89|0
1632912740000|2021-09-29 10:52:20|16875.73|16875.73|16875.73|16875.73|16875.73|16875.73|16875.73|16875.73|0
1632901390000|2021-09-29 07:43:10|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|0
1632912750000|2021-09-29 10:52:30|16876.55|16876.55|16877.22|16877.22|16877.72|16877.72|16875.73|16875.73|0
1632901430000|2021-09-29 07:43:50|16903.18|16903.18|16903.18|16903.18|16903.18|16903.18|16903.18|16903.18|0
1632912780000|2021-09-29 10:53:00|16878.86|16878.86|16877.22|16877.22|16878.86|16878.86|16877.22|16877.22|0
1632901440000|2021-09-29 07:44:00|16904.81|16904.81|16904.81|16904.81|16904.81|16904.81|16904.81|16904.81|0
1632912800000|2021-09-29 10:53:20|16877.72|16877.72|16877.72|16877.72|16877.72|16877.72|16877.72|16877.72|0
1632901450000|2021-09-29 07:44:10|16904.09|16904.09|16901.51|16901.51|16904.09|16904.09|16901.51|16901.51|0
1632912810000|2021-09-29 10:53:30|16879.35|16879.35|16877.72|16877.72|16879.35|16879.35|16877.72|16877.72|0
1632901460000|2021-09-29 07:44:20|16902.32|16902.32|16902.32|16902.32|16902.32|16902.32|16902.32|16902.32|0
1632912820000|2021-09-29 10:53:40|16879.35|16879.35|16880.89|16880.89|16880.89|16880.89|16878.44|16878.44|0
1632901500000|2021-09-29 07:45:00|16903.14|16903.14|16913.13|16913.13|16913.13|16913.13|16903.14|16903.14|0
1632912840000|2021-09-29 10:54:00|16881.7|16881.7|16882.52|16882.52|16882.52|16882.52|16881.7|16881.7|0
1632901520000|2021-09-29 07:45:20|16914.04|16914.04|16914.98|16914.98|16914.98|16914.98|16914.04|16914.04|0
1632912850000|2021-09-29 10:54:10|16883.34|16883.34|16884.97|16884.97|16884.97|16884.97|16882.52|16882.52|0
1632901530000|2021-09-29 07:45:30|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|0
1632912860000|2021-09-29 10:54:20|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|0
1632901540000|2021-09-29 07:45:40|16915.94|16915.94|16915.94|16915.94|16915.94|16915.94|16915.94|16915.94|0
1632912880000|2021-09-29 10:54:40|16886.6|16886.6|16888.04|16888.04|16888.04|16888.04|16886.6|16886.6|0
1632901550000|2021-09-29 07:45:50|16915.74|16915.74|16913.66|16913.66|16915.74|16915.74|16913.66|16913.66|0
1632901560000|2021-09-29 07:46:00|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|0
1632912900000|2021-09-29 10:55:00|16888.51|16888.51|16888.98|16888.98|16888.98|16888.98|16888.51|16888.51|0
1632901590000|2021-09-29 07:46:30|16913.66|16913.66|16911.41|16911.41|16913.66|16913.66|16911.41|16911.41|0
1632912930000|2021-09-29 10:55:30|16891.72|16891.72|16890.8|16890.8|16891.72|16891.72|16890.8|16890.8|0
1632901600000|2021-09-29 07:46:40|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|16909.06|0
1632912940000|2021-09-29 10:55:40|16889.89|16889.89|16889.89|16889.89|16889.89|16889.89|16889.89|16889.89|0
1632901630000|2021-09-29 07:47:10|16908.85|16908.85|16906.91|16906.91|16908.85|16908.85|16906.91|16906.91|0
1632912950000|2021-09-29 10:55:50|16892.22|16892.22|16895.72|16895.72|16895.72|16895.72|16892.22|16892.22|0
1632901650000|2021-09-29 07:47:30|16910.26|16910.26|16911.07|16911.07|16911.07|16911.07|16910.26|16910.26|0
1632912960000|2021-09-29 10:56:00|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|0
1632901670000|2021-09-29 07:47:50|16911.48|16911.48|16922.63|16922.63|16922.63|16922.63|16911.48|16911.48|0
1632912970000|2021-09-29 10:56:10|16897.09|16897.09|16905.62|16905.62|16905.62|16905.62|16897.09|16897.09|0
1632901680000|2021-09-29 07:48:00|16923.19|16923.19|16923.4|16923.4|16923.4|16923.4|16923.19|16923.19|0
1632912980000|2021-09-29 10:56:20|16907.25|16907.25|16908.42|16908.42|16908.42|16908.42|16907.25|16907.25|0
1632901690000|2021-09-29 07:48:10|16925.22|16925.22|16924.31|16924.31|16925.22|16925.22|16924.31|16924.31|0
1632912990000|2021-09-29 10:56:30|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|0
1632901700000|2021-09-29 07:48:20|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|0
1632913020000|2021-09-29 10:57:00|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|0
1632901710000|2021-09-29 07:48:30|16924.48|16924.48|16924.48|16924.48|16929.68|16929.68|16924.48|16924.48|0
1632913030000|2021-09-29 10:57:10|16909.23|16909.23|16908.42|16908.42|16909.23|16909.23|16908.42|16908.42|0
1632901720000|2021-09-29 07:48:40|16925.3|16925.3|16924.56|16924.56|16925.97|16925.97|16924.56|16924.56|0
1632913060000|2021-09-29 10:57:40|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|0
1632901730000|2021-09-29 07:48:50|16925.38|16925.38|16935.29|16935.29|16935.29|16935.29|16925.38|16925.38|0
1632913070000|2021-09-29 10:57:50|16911.22|16911.22|16913.67|16913.67|16913.67|16913.67|16911.22|16911.22|0
1632901740000|2021-09-29 07:49:00|16939.37|16939.37|16941.82|16941.82|16941.82|16941.82|16939.37|16939.37|0
1632913080000|2021-09-29 10:58:00|16913.87|16913.87|16922.92|16922.92|16922.92|16922.92|16913.87|16913.87|0
1632901750000|2021-09-29 07:49:10|16942.81|16942.81|16953.33|16953.33|16953.33|16953.33|16942.81|16942.81|0
1632913090000|2021-09-29 10:58:10|16922.1|16922.1|16924.97|16924.97|16924.97|16924.97|16922.1|16922.1|0
1632901760000|2021-09-29 07:49:20|16955|16955|16956.54|16956.54|16956.54|16956.54|16955|16955|0
1632913100000|2021-09-29 10:58:20|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|0
1632901770000|2021-09-29 07:49:30|16957.97|16957.97|16959.09|16959.09|16960.52|16960.52|16957.97|16957.97|0
1632913110000|2021-09-29 10:58:30|16923.95|16923.95|16923.95|16923.95|16924.76|16924.76|16923.95|16923.95|0
1632901780000|2021-09-29 07:49:40|16961.54|16961.54|16955.04|16955.04|16961.76|16961.76|16955.04|16955.04|0
1632913130000|2021-09-29 10:58:50|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|0
1632901790000|2021-09-29 07:49:50|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|0
1632913140000|2021-09-29 10:59:00|16923.48|16923.48|16922.01|16922.01|16923.48|16923.48|16922.01|16922.01|0
1632901800000|2021-09-29 07:50:00|16958.09|16958.09|16958.9|16958.9|16958.9|16958.9|16958.09|16958.09|0
1632913180000|2021-09-29 10:59:40|16920.57|16920.57|16920.57|16920.57|16920.57|16920.57|16920.57|16920.57|0
1632901820000|2021-09-29 07:50:20|16959.37|16959.37|16960.78|16960.78|16960.78|16960.78|16959.37|16959.37|0
1632913190000|2021-09-29 10:59:50|16920.08|16920.08|16920.79|16920.79|16920.79|16920.79|16919.87|16919.87|0
1632901840000|2021-09-29 07:50:40|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|0
1632913200000|2021-09-29 11:00:00|16920.99|16920.99|16920.99|16920.99|16920.99|16920.99|16920.99|16920.99|0
1632901850000|2021-09-29 07:50:50|16958.33|16958.33|16958.94|16958.94|16961.39|16961.39|16958.33|16958.33|0
1632913210000|2021-09-29 11:00:10|16920.43|16920.43|16920.99|16920.99|16920.99|16920.99|16920.43|16920.43|0
1632901860000|2021-09-29 07:51:00|16960.35|16960.35|16960.35|16960.35|16960.35|16960.35|16960.35|16960.35|0
1632913220000|2021-09-29 11:00:20|16921.9|16921.9|16920.99|16920.99|16921.9|16921.9|16920.99|16920.99|0
1632901870000|2021-09-29 07:51:10|16956.27|16956.27|16961.87|16961.87|16961.87|16961.87|16956.27|16956.27|0
1632913240000|2021-09-29 11:00:40|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|0
1632901890000|2021-09-29 07:51:30|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|0
1632913260000|2021-09-29 11:01:00|16920.64|16920.64|16920.64|16920.64|16920.64|16920.64|16920.64|16920.64|0
1632901900000|2021-09-29 07:51:40|16961.99|16961.99|16961.17|16961.17|16961.99|16961.99|16961.17|16961.17|0
1632913290000|2021-09-29 11:01:30|16919.83|16919.83|16920.44|16920.44|16920.44|16920.44|16919.83|16919.83|0
1632901910000|2021-09-29 07:51:50|16961.99|16961.99|16961.99|16961.99|16961.99|16961.99|16961.99|16961.99|0
1632913320000|2021-09-29 11:02:00|16921.26|16921.26|16921.26|16921.26|16921.26|16921.26|16921.26|16921.26|0
1632901920000|2021-09-29 07:52:00|16955.16|16955.16|16953.36|16953.36|16956.69|16956.69|16952.54|16952.54|0
1632913380000|2021-09-29 11:03:00|16922.07|16922.07|16922.07|16922.07|16922.07|16922.07|16922.07|16922.07|0
1632901930000|2021-09-29 07:52:10|16951.73|16951.73|16951.43|16951.43|16951.73|16951.73|16950.61|16950.61|0
1632913390000|2021-09-29 11:03:10|16923.51|16923.51|16926.82|16926.82|16926.82|16926.82|16923.51|16923.51|0
1632901940000|2021-09-29 07:52:20|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|16952.24|0
1632913410000|2021-09-29 11:03:30|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|0
1632901950000|2021-09-29 07:52:30|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|0
1632913420000|2021-09-29 11:03:40|16928.65|16928.65|16929.06|16929.06|16929.06|16929.06|16928.65|16928.65|0
1632901960000|2021-09-29 07:52:40|16947.75|16947.75|16947.52|16947.52|16947.75|16947.75|16947.52|16947.52|0
1632913430000|2021-09-29 11:03:50|16928.24|16928.24|16928.24|16928.24|16928.24|16928.24|16928.24|16928.24|0
1632901970000|2021-09-29 07:52:50|16946.71|16946.71|16946.71|16946.71|16946.71|16946.71|16946.71|16946.71|0
1632913440000|2021-09-29 11:04:00|16927.33|16927.33|16927.33|16927.33|16927.33|16927.33|16927.33|16927.33|0
1632901990000|2021-09-29 07:53:10|16945.76|16945.76|16944.13|16944.13|16945.76|16945.76|16944.13|16944.13|0
1632913450000|2021-09-29 11:04:10|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|0
1632902010000|2021-09-29 07:53:30|16942.97|16942.97|16941.8|16941.8|16942.97|16942.97|16941.8|16941.8|0
1632913490000|2021-09-29 11:04:50|16925.4|16925.4|16924.29|16924.29|16925.4|16925.4|16923.29|16923.29|0
1632902020000|2021-09-29 07:53:40|16939.97|16939.97|16940.79|16940.79|16940.79|16940.79|16939.97|16939.97|0
1632913500000|2021-09-29 11:05:00|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|0
1632902040000|2021-09-29 07:54:00|16941.61|16941.61|16938.34|16938.34|16941.61|16941.61|16938.34|16938.34|0
1632913510000|2021-09-29 11:05:10|16927.21|16927.21|16926.9|16926.9|16929.35|16929.35|16926.9|16926.9|0
1632902060000|2021-09-29 07:54:20|16935.89|16935.89|16929.28|16929.28|16935.89|16935.89|16929.07|16929.07|0
1632913540000|2021-09-29 11:05:40|16927.11|16927.11|16926.55|16926.55|16927.11|16927.11|16926.55|16926.55|0
1632902070000|2021-09-29 07:54:30|16928.87|16928.87|16928.31|16928.31|16928.87|16928.87|16928.31|16928.31|0
1632913560000|2021-09-29 11:06:00|16926.05|16926.05|16926.05|16926.05|16926.05|16926.05|16926.05|16926.05|0
1632913570000|2021-09-29 11:06:10|16926.03|16926.03|16917.99|16917.99|16926.03|16926.03|16917.99|16917.99|0
1632902100000|2021-09-29 07:55:00|16929.13|16929.13|16925.16|16925.16|16929.13|16929.13|16925.16|16925.16|0
1632913580000|2021-09-29 11:06:20|16916.83|16916.83|16907.49|16907.49|16916.83|16916.83|16907.49|16907.49|0
1632902110000|2021-09-29 07:55:10|16925.71|16925.71|16924.08|16924.08|16925.71|16925.71|16924.08|16924.08|0
1632913620000|2021-09-29 11:07:00|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|0
1632902150000|2021-09-29 07:55:50|16924.55|16924.55|16926.19|16926.19|16926.19|16926.19|16924.55|16924.55|0
1632913630000|2021-09-29 11:07:10|16900.34|16900.34|16899.93|16899.93|16900.34|16900.34|16899.93|16899.93|0
1632902190000|2021-09-29 07:56:30|16926.39|16926.39|16926.39|16926.39|16926.39|16926.39|16926.39|16926.39|0
1632913680000|2021-09-29 11:08:00|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|0
1632902210000|2021-09-29 07:56:50|16929.26|16929.26|16928.14|16928.14|16929.26|16929.26|16928.14|16928.14|0
1632913710000|2021-09-29 11:08:30|16900.54|16900.54|16900.54|16900.54|16900.54|16900.54|16900.54|16900.54|0
1632902240000|2021-09-29 07:57:20|16928.61|16928.61|16928.82|16928.82|16928.82|16928.82|16928.61|16928.61|0
1632913720000|2021-09-29 11:08:40|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|0
1632902260000|2021-09-29 07:57:40|16933.78|16933.78|16937.44|16937.44|16937.44|16937.44|16933.78|16933.78|0
1632913740000|2021-09-29 11:09:00|16899.93|16899.93|16899.72|16899.72|16899.93|16899.93|16899.72|16899.72|0
1632902270000|2021-09-29 07:57:50|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|16936.44|0
1632913760000|2021-09-29 11:09:20|16898.81|16898.81|16902.15|16902.15|16902.15|16902.15|16898.81|16898.81|0
1632902280000|2021-09-29 07:58:00|16934.81|16934.81|16932.97|16932.97|16934.81|16934.81|16932.97|16932.97|0
1632913770000|2021-09-29 11:09:30|16901.93|16901.93|16901.93|16901.93|16901.93|16901.93|16901.93|16901.93|0
1632902300000|2021-09-29 07:58:20|16932.47|16932.47|16932.47|16932.47|16932.47|16932.47|16932.47|16932.47|0
1632913790000|2021-09-29 11:09:50|16902.85|16902.85|16910.33|16910.33|16910.33|16910.33|16902.85|16902.85|0
1632902310000|2021-09-29 07:58:30|16928.68|16928.68|16926.04|16926.04|16928.68|16928.68|16926.04|16926.04|0
1632913800000|2021-09-29 11:10:00|16908.9|16908.9|16908.34|16908.34|16908.9|16908.9|16908.34|16908.34|0
1632902320000|2021-09-29 07:58:40|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|16929.64|0
1632913820000|2021-09-29 11:10:20|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|0
1632902330000|2021-09-29 07:58:50|16928.82|16928.82|16928.62|16928.62|16928.82|16928.82|16928.62|16928.62|0
1632913830000|2021-09-29 11:10:30|16908.64|16908.64|16909.08|16909.08|16910.07|16910.07|16908.64|16908.64|0
1632902340000|2021-09-29 07:59:00|16929.44|16929.44|16929.44|16929.44|16929.44|16929.44|16929.44|16929.44|0
1632913840000|2021-09-29 11:10:40|16909.28|16909.28|16908.72|16908.72|16909.28|16909.28|16908.72|16908.72|0
1632902350000|2021-09-29 07:59:10|16931.27|16931.27|16932.79|16932.79|16932.79|16932.79|16931.27|16931.27|0
1632913850000|2021-09-29 11:10:50|16908.17|16908.17|16908.37|16908.37|16908.37|16908.37|16908.17|16908.17|0
1632902360000|2021-09-29 07:59:20|16933|16933|16933|16933|16933|16933|16933|16933|0
1632913860000|2021-09-29 11:11:00|16909.19|16909.19|16913.73|16913.73|16913.73|16913.73|16909.19|16909.19|0
1632902370000|2021-09-29 07:59:30|16933.2|16933.2|16933|16933|16933.2|16933.2|16933|16933|0
1632913870000|2021-09-29 11:11:10|16913.17|16913.17|16913.17|16913.17|16913.17|16913.17|16913.17|16913.17|0
1632902380000|2021-09-29 07:59:40|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.2|16933.2|0
1632913880000|2021-09-29 11:11:20|16914.09|16914.09|16914.29|16914.29|16914.29|16914.29|16914.09|16914.09|0
1632902390000|2021-09-29 07:59:50|16934.23|16934.23|16933.82|16933.82|16934.23|16934.23|16933.82|16933.82|0
1632913890000|2021-09-29 11:11:30|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|0
1632902400000|2021-09-29 08:00:00|16935.64|16935.64|16940.24|16940.24|16940.24|16940.24|16935.64|16935.64|0
1632913900000|2021-09-29 11:11:40|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|0
1632902410000|2021-09-29 08:00:10|16940.03|16940.03|16940.03|16940.03|16940.03|16940.03|16940.03|16940.03|0
1632913910000|2021-09-29 11:11:50|16916.78|16916.78|16917.27|16917.27|16917.27|16917.27|16916.78|16916.78|0
1632902440000|2021-09-29 08:00:40|16939.62|16939.62|16939.62|16939.62|16939.62|16939.62|16939.62|16939.62|0
1632913940000|2021-09-29 11:12:20|16919.1|16919.1|16919.1|16919.1|16919.1|16919.1|16919.1|16919.1|0
1632902450000|2021-09-29 08:00:50|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|16939.4|0
1632913960000|2021-09-29 11:12:40|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|0
1632902460000|2021-09-29 08:01:00|16940.02|16940.02|16940.02|16940.02|16940.02|16940.02|16940.02|16940.02|0
1632913980000|2021-09-29 11:13:00|16920.8|16920.8|16916.74|16916.74|16920.8|16920.8|16916.74|16916.74|0
1632902480000|2021-09-29 08:01:20|16939.2|16939.2|16939.2|16939.2|16939.2|16939.2|16939.2|16939.2|0
1632913990000|2021-09-29 11:13:10|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|0
1632902490000|2021-09-29 08:01:30|16935.72|16935.72|16935.72|16935.72|16935.72|16935.72|16935.72|16935.72|0
1632914040000|2021-09-29 11:14:00|16915.95|16915.95|16911.57|16911.57|16915.95|16915.95|16910.75|16910.75|0
1632902500000|2021-09-29 08:01:40|16934.9|16934.9|16934.9|16934.9|16934.9|16934.9|16934.9|16934.9|0
1632914060000|2021-09-29 11:14:20|16910.75|16910.75|16910.75|16910.75|16911.57|16911.57|16910.75|16910.75|0
1632902520000|2021-09-29 08:02:00|16932.03|16932.03|16930.43|16930.43|16932.03|16932.03|16930.43|16930.43|0
1632914110000|2021-09-29 11:15:10|16911.57|16911.57|16911.57|16911.57|16911.57|16911.57|16911.57|16911.57|0
1632902540000|2021-09-29 08:02:20|16931.1|16931.1|16929.62|16929.62|16931.1|16931.1|16929.4|16929.4|0
1632914120000|2021-09-29 11:15:20|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|0
1632902550000|2021-09-29 08:02:30|16930.07|16930.07|16930.07|16930.07|16930.07|16930.07|16930.07|16930.07|0
1632914130000|2021-09-29 11:15:30|16912.89|16912.89|16912.89|16912.89|16912.89|16912.89|16912.89|16912.89|0
1632902560000|2021-09-29 08:02:40|16930.98|16930.98|16931.8|16931.8|16931.8|16931.8|16930.98|16930.98|0
1632914160000|2021-09-29 11:16:00|16911.46|16911.46|16912.02|16912.02|16912.02|16912.02|16911.46|16911.46|0
1632902580000|2021-09-29 08:03:00|16933.43|16933.43|16933.43|16933.43|16933.43|16933.43|16933.43|16933.43|0
1632914170000|2021-09-29 11:16:10|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|0
1632902590000|2021-09-29 08:03:10|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|0
1632914180000|2021-09-29 11:16:20|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|0
1632902600000|2021-09-29 08:03:20|16934.82|16934.82|16934.37|16934.37|16934.82|16934.82|16934.37|16934.37|0
1632914190000|2021-09-29 11:16:30|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|0
1632902640000|2021-09-29 08:04:00|16935.8|16935.8|16935.8|16935.8|16935.8|16935.8|16935.8|16935.8|0
1632914210000|2021-09-29 11:16:50|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|0
1632902660000|2021-09-29 08:04:20|16936.62|16936.62|16936.62|16936.62|16936.62|16936.62|16936.62|16936.62|0
1632914250000|2021-09-29 11:17:30|16909.69|16909.69|16909.69|16909.69|16909.69|16909.69|16909.69|16909.69|0
1632902670000|2021-09-29 08:04:30|16936.42|16936.42|16935.6|16935.6|16936.42|16936.42|16935.6|16935.6|0
1632914260000|2021-09-29 11:17:40|16908.87|16908.87|16907.88|16907.88|16908.87|16908.87|16907.88|16907.88|0
1632914280000|2021-09-29 11:18:00|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|0
1632902700000|2021-09-29 08:05:00|16934.17|16934.17|16919.97|16919.97|16934.17|16934.17|16919.97|16919.97|0
1632914300000|2021-09-29 11:18:20|16906.91|16906.91|16905.27|16905.27|16906.91|16906.91|16905.27|16905.27|0
1632902710000|2021-09-29 08:05:10|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|16920.88|0
1632914400000|2021-09-29 11:20:00|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|0
1632902740000|2021-09-29 08:05:40|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|0
1632914450000|2021-09-29 11:20:50|16902.67|16902.67|16897.28|16897.28|16902.67|16902.67|16897.28|16897.28|0
1632902750000|2021-09-29 08:05:50|16917.74|16917.74|16918.35|16918.35|16918.56|16918.56|16917.74|16917.74|0
1632914460000|2021-09-29 11:21:00|16897.07|16897.07|16897.07|16897.07|16897.07|16897.07|16897.07|16897.07|0
1632902760000|2021-09-29 08:06:00|16917.94|16917.94|16913.05|16913.05|16917.94|16917.94|16913.05|16913.05|0
1632914480000|2021-09-29 11:21:20|16896.6|16896.6|16895.69|16895.69|16896.81|16896.81|16895.69|16895.69|0
1632902770000|2021-09-29 08:06:10|16911.42|16911.42|16907.85|16907.85|16911.42|16911.42|16907.85|16907.85|0
1632914500000|2021-09-29 11:21:40|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|0
1632902780000|2021-09-29 08:06:20|16906.53|16906.53|16905.62|16905.62|16906.53|16906.53|16905.62|16905.62|0
1632914510000|2021-09-29 11:21:50|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|0
1632902790000|2021-09-29 08:06:30|16905.06|16905.06|16895.84|16895.84|16905.06|16905.06|16895.84|16895.84|0
1632914520000|2021-09-29 11:22:00|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|0
1632902800000|2021-09-29 08:06:40|16894.93|16894.93|16895.6|16895.6|16895.6|16895.6|16894.93|16894.93|0
1632914540000|2021-09-29 11:22:20|16897.52|16897.52|16897.52|16897.52|16898.34|16898.34|16897.52|16897.52|0
1632902850000|2021-09-29 08:07:30|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|0
1632914550000|2021-09-29 11:22:30|16897.99|16897.99|16898.2|16898.2|16898.2|16898.2|16897.99|16897.99|0
1632902880000|2021-09-29 08:08:00|16895.6|16895.6|16890.56|16890.56|16895.6|16895.6|16890.56|16890.56|0
1632914580000|2021-09-29 11:23:00|16899.36|16899.36|16899.36|16899.36|16899.36|16899.36|16899.36|16899.36|0
1632902900000|2021-09-29 08:08:20|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|0
1632914600000|2021-09-29 11:23:20|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|0
1632902920000|2021-09-29 08:08:40|16885.45|16885.45|16884.02|16884.02|16885.45|16885.45|16884.02|16884.02|0
1632914610000|2021-09-29 11:23:30|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|0
1632902940000|2021-09-29 08:09:00|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|16885.84|0
1632914640000|2021-09-29 11:24:00|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|0
1632902960000|2021-09-29 08:09:20|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|0
1632914650000|2021-09-29 11:24:10|16899.22|16899.22|16899.22|16899.22|16899.22|16899.22|16899.22|16899.22|0
1632902980000|2021-09-29 08:09:40|16884.11|16884.11|16880.46|16880.46|16884.11|16884.11|16880.46|16880.46|0
1632914660000|2021-09-29 11:24:20|16898.3|16898.3|16898.3|16898.3|16898.3|16898.3|16898.3|16898.3|0
1632914670000|2021-09-29 11:24:30|16898.86|16898.86|16900.02|16900.02|16900.02|16900.02|16898.86|16898.86|0
1632903000000|2021-09-29 08:10:00|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|0
1632914690000|2021-09-29 11:24:50|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|0
1632903010000|2021-09-29 08:10:10|16881.17|16881.17|16881.37|16881.37|16881.37|16881.37|16881.17|16881.17|0
1632914700000|2021-09-29 11:25:00|16899.52|16899.52|16899.05|16899.05|16899.52|16899.52|16899.05|16899.05|0
1632903020000|2021-09-29 08:10:20|16881.17|16881.17|16877.09|16877.09|16881.17|16881.17|16877.09|16877.09|0
1632914760000|2021-09-29 11:26:00|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|0
1632903060000|2021-09-29 08:11:00|16874.49|16874.49|16871.18|16871.18|16874.49|16874.49|16871.18|16871.18|0
1632914780000|2021-09-29 11:26:20|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|0
1632903070000|2021-09-29 08:11:10|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|0
1632914790000|2021-09-29 11:26:30|16900.21|16900.21|16901.65|16901.65|16901.65|16901.65|16900.21|16900.21|0
1632903080000|2021-09-29 08:11:20|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|0
1632914840000|2021-09-29 11:27:20|16900.83|16900.83|16900.83|16900.83|16900.83|16900.83|16900.83|16900.83|0
1632903090000|2021-09-29 08:11:30|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|0
1632914860000|2021-09-29 11:27:40|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|0
1632903100000|2021-09-29 08:11:40|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|16871.79|0
1632914890000|2021-09-29 11:28:10|16901.84|16901.84|16901.84|16901.84|16901.84|16901.84|16901.84|16901.84|0
1632903110000|2021-09-29 08:11:50|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|0
1632914940000|2021-09-29 11:29:00|16902.05|16902.05|16902.96|16902.96|16902.96|16902.96|16902.05|16902.05|0
1632903120000|2021-09-29 08:12:00|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|0
1632914950000|2021-09-29 11:29:10|16902.46|16902.46|16903.46|16903.46|16903.46|16903.46|16902.46|16902.46|0
1632903180000|2021-09-29 08:13:00|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|0
1632914990000|2021-09-29 11:29:50|16904.27|16904.27|16904.27|16904.27|16904.27|16904.27|16904.27|16904.27|0
1632903200000|2021-09-29 08:13:20|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|0
1632915000000|2021-09-29 11:30:00|16905.09|16905.09|16908.17|16908.17|16908.17|16908.17|16905.09|16905.09|0
1632903230000|2021-09-29 08:13:50|16871.35|16871.35|16871.35|16871.35|16871.35|16871.35|16871.35|16871.35|0
1632915010000|2021-09-29 11:30:10|16909.11|16909.11|16912.49|16912.49|16912.49|16912.49|16909.11|16909.11|0
1632903260000|2021-09-29 08:14:20|16866.64|16866.64|16864.91|16864.91|16866.64|16866.64|16864.91|16864.91|0
1632915020000|2021-09-29 11:30:20|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|0
1632903270000|2021-09-29 08:14:30|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|0
1632915040000|2021-09-29 11:30:40|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|0
1632903280000|2021-09-29 08:14:40|16865.53|16865.53|16866.29|16866.29|16866.29|16866.29|16865.53|16865.53|0
1632915060000|2021-09-29 11:31:00|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|0
1632903300000|2021-09-29 08:15:00|16864.46|16864.46|16865.38|16865.38|16865.38|16865.38|16864.46|16864.46|0
1632915070000|2021-09-29 11:31:10|16912.75|16912.75|16911.63|16911.63|16912.75|16912.75|16911.63|16911.63|0
1632903310000|2021-09-29 08:15:10|16863.75|16863.75|16862.11|16862.11|16863.75|16863.75|16862.11|16862.11|0
1632915090000|2021-09-29 11:31:30|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|0
1632903330000|2021-09-29 08:15:30|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|16862.34|0
1632915130000|2021-09-29 11:32:10|16913.66|16913.66|16915.51|16915.51|16915.51|16915.51|16913.66|16913.66|0
1632903340000|2021-09-29 08:15:40|16861.84|16861.84|16865.87|16865.87|16865.87|16865.87|16861.84|16861.84|0
1632915190000|2021-09-29 11:33:10|16916|16916|16915.53|16915.53|16916|16916|16915.53|16915.53|0
1632903350000|2021-09-29 08:15:50|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|0
1632915200000|2021-09-29 11:33:20|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|0
1632903360000|2021-09-29 08:16:00|16866.49|16866.49|16868.12|16868.12|16868.12|16868.12|16866.49|16866.49|0
1632915230000|2021-09-29 11:33:50|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|0
1632903410000|2021-09-29 08:16:50|16867.18|16867.18|16866.36|16866.36|16867.18|16867.18|16866.36|16866.36|0
1632915240000|2021-09-29 11:34:00|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|0
1632903420000|2021-09-29 08:17:00|16864.02|16864.02|16861.98|16861.98|16864.93|16864.93|16861.98|16861.98|0
1632915290000|2021-09-29 11:34:50|16917.15|16917.15|16917.15|16917.15|16917.15|16917.15|16917.15|16917.15|0
1632903440000|2021-09-29 08:17:20|16861.07|16861.07|16859.84|16859.84|16861.07|16861.07|16859.84|16859.84|0
1632915320000|2021-09-29 11:35:20|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|0
1632903450000|2021-09-29 08:17:30|16855.55|16855.55|16854.73|16854.73|16855.55|16855.55|16854.73|16854.73|0
1632915350000|2021-09-29 11:35:50|16914.83|16914.83|16914.01|16914.01|16914.83|16914.83|16914.01|16914.01|0
1632903460000|2021-09-29 08:17:40|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|16853.74|0
1632915360000|2021-09-29 11:36:00|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|0
1632903470000|2021-09-29 08:17:50|16850.79|16850.79|16850.81|16850.81|16850.81|16850.81|16850.79|16850.79|0
1632915370000|2021-09-29 11:36:10|16913.69|16913.69|16913.69|16913.69|16913.69|16913.69|16913.69|16913.69|0
1632903480000|2021-09-29 08:18:00|16850.61|16850.61|16850.61|16850.61|16850.61|16850.61|16850.61|16850.61|0
1632915400000|2021-09-29 11:36:40|16917.87|16917.87|16919.5|16919.5|16919.5|16919.5|16917.87|16917.87|0
1632903500000|2021-09-29 08:18:20|16847.26|16847.26|16845.85|16845.85|16847.26|16847.26|16845.85|16845.85|0
1632915410000|2021-09-29 11:36:50|16917.05|16917.05|16917.05|16917.05|16917.05|16917.05|16916.24|16916.24|0
1632903510000|2021-09-29 08:18:30|16846.26|16846.26|16846.17|16846.17|16846.26|16846.26|16845.14|16845.14|0
1632915440000|2021-09-29 11:37:20|16916.64|16916.64|16916.64|16916.64|16916.64|16916.64|16916.64|16916.64|0
1632903540000|2021-09-29 08:19:00|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|0
1632915470000|2021-09-29 11:37:50|16915.83|16915.83|16916.03|16916.03|16916.03|16916.03|16915.83|16915.83|0
1632903550000|2021-09-29 08:19:10|16847.39|16847.39|16847.19|16847.19|16847.39|16847.39|16847.19|16847.19|0
1632915480000|2021-09-29 11:38:00|16914.6|16914.6|16912.97|16912.97|16914.6|16914.6|16912.97|16912.97|0
1632903570000|2021-09-29 08:19:30|16846.78|16846.78|16846.57|16846.57|16846.78|16846.78|16846.57|16846.57|0
1632915490000|2021-09-29 11:38:10|16912.05|16912.05|16912.05|16912.05|16912.05|16912.05|16912.05|16912.05|0
1632903580000|2021-09-29 08:19:40|16846.01|16846.01|16846.02|16846.02|16846.93|16846.93|16846.01|16846.01|0
1632915500000|2021-09-29 11:38:20|16911.58|16911.58|16910.21|16910.21|16911.58|16911.58|16910.21|16910.21|0
1632903590000|2021-09-29 08:19:50|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|16845.55|0
1632915510000|2021-09-29 11:38:30|16908.78|16908.78|16908.78|16908.78|16908.78|16908.78|16908.78|16908.78|0
1632903600000|2021-09-29 08:20:00|16842.9|16842.9|16839.53|16839.53|16842.9|16842.9|16839.53|16839.53|0
1632915520000|2021-09-29 11:38:40|16907.96|16907.96|16907.96|16907.96|16907.96|16907.96|16907.96|16907.96|0
1632903610000|2021-09-29 08:20:10|16840.44|16840.44|16841.36|16841.36|16841.36|16841.36|16840.44|16840.44|0
1632915530000|2021-09-29 11:38:50|16906.53|16906.53|16907.34|16907.34|16907.34|16907.34|16906.53|16906.53|0
1632903620000|2021-09-29 08:20:20|16844.22|16844.22|16846.06|16846.06|16846.06|16846.06|16844.22|16844.22|0
1632915540000|2021-09-29 11:39:00|16905.52|16905.52|16903.9|16903.9|16905.52|16905.52|16903.9|16903.9|0
1632903630000|2021-09-29 08:20:30|16846.27|16846.27|16846.27|16846.27|16846.27|16846.27|16846.27|16846.27|0
1632915550000|2021-09-29 11:39:10|16902.73|16902.73|16899.3|16899.3|16902.73|16902.73|16899.08|16899.08|0
1632903640000|2021-09-29 08:20:40|16847.38|16847.38|16848.4|16848.4|16848.96|16848.96|16847.38|16847.38|0
1632915560000|2021-09-29 11:39:20|16897.87|16897.87|16897.87|16897.87|16897.87|16897.87|16897.87|16897.87|0
1632903650000|2021-09-29 08:20:50|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|0
1632915570000|2021-09-29 11:39:30|16897.46|16897.46|16897.46|16897.46|16897.46|16897.46|16897.46|16897.46|0
1632903660000|2021-09-29 08:21:00|16848.4|16848.4|16854.83|16854.83|16854.83|16854.83|16848.4|16848.4|0
1632915580000|2021-09-29 11:39:40|16895.63|16895.63|16892.34|16892.34|16895.63|16895.63|16892.34|16892.34|0
1632903670000|2021-09-29 08:21:10|16854.62|16854.62|16854.62|16854.62|16854.62|16854.62|16854.62|16854.62|0
1632915590000|2021-09-29 11:39:50|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|0
1632903700000|2021-09-29 08:21:40|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|0
1632903710000|2021-09-29 08:21:50|16855.95|16855.95|16855.13|16855.13|16855.95|16855.95|16855.13|16855.13|0
1632915600000|2021-09-29 11:40:00|16890.83|16890.83|16886.58|16886.58|16890.83|16890.83|16885.64|16885.64|0
1632903720000|2021-09-29 08:22:00|16853.7|16853.7|16849.16|16849.16|16853.7|16853.7|16849.16|16849.16|0
1632915620000|2021-09-29 11:40:20|16886.11|16886.11|16884.94|16884.94|16886.11|16886.11|16884.94|16884.94|0
1632903770000|2021-09-29 08:22:50|16848.35|16848.35|16850.17|16850.17|16850.17|16850.17|16848.35|16848.35|0
1632915630000|2021-09-29 11:40:30|16885.41|16885.41|16888.53|16888.53|16888.53|16888.53|16885.41|16885.41|0
1632903790000|2021-09-29 08:23:10|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|0
1632915640000|2021-09-29 11:40:40|16891.4|16891.4|16893.23|16893.23|16893.23|16893.23|16891.4|16891.4|0
1632903800000|2021-09-29 08:23:20|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|0
1632915660000|2021-09-29 11:41:00|16892.75|16892.75|16891.32|16891.32|16892.75|16892.75|16891.32|16891.32|0
1632903840000|2021-09-29 08:24:00|16852.36|16852.36|16852.36|16852.36|16852.36|16852.36|16852.36|16852.36|0
1632915680000|2021-09-29 11:41:20|16890.51|16890.51|16890.51|16890.51|16890.51|16890.51|16890.51|16890.51|0
1632903850000|2021-09-29 08:24:10|16853.99|16853.99|16846.12|16846.12|16853.99|16853.99|16846.12|16846.12|0
1632915710000|2021-09-29 11:41:50|16891.06|16891.06|16887.95|16887.95|16891.06|16891.06|16887.95|16887.95|0
1632903870000|2021-09-29 08:24:30|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|16844.45|0
1632915720000|2021-09-29 11:42:00|16887.13|16887.13|16883.71|16883.71|16887.13|16887.13|16883.71|16883.71|0
1632915730000|2021-09-29 11:42:10|16883.24|16883.24|16881.6|16881.6|16883.58|16883.58|16881.6|16881.6|0
1632903950000|2021-09-29 08:25:50|16845.88|16845.88|16844.45|16844.45|16845.88|16845.88|16844.45|16844.45|0
1632915740000|2021-09-29 11:42:20|16879.97|16879.97|16879.97|16879.97|16879.97|16879.97|16879.97|16879.97|0
1632903960000|2021-09-29 08:26:00|16844.04|16844.04|16843.83|16843.83|16844.04|16844.04|16843.83|16843.83|0
1632915780000|2021-09-29 11:43:00|16880.79|16880.79|16881.6|16881.6|16881.6|16881.6|16880.79|16880.79|0
1632903980000|2021-09-29 08:26:20|16842.81|16842.81|16838.65|16838.65|16842.81|16842.81|16838.65|16838.65|0
1632915800000|2021-09-29 11:43:20|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|0
1632903990000|2021-09-29 08:26:30|16838.21|16838.21|16838.43|16838.43|16838.65|16838.65|16837.98|16837.98|0
1632915810000|2021-09-29 11:43:30|16880.99|16880.99|16881.19|16881.19|16881.19|16881.19|16880.99|16880.99|0
1632904010000|2021-09-29 08:26:50|16839.1|16839.1|16838.63|16838.63|16839.1|16839.1|16838.16|16838.16|0
1632915830000|2021-09-29 11:43:50|16883.64|16883.64|16886.51|16886.51|16886.51|16886.51|16883.64|16883.64|0
1632904020000|2021-09-29 08:27:00|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|16837.2|0
1632915840000|2021-09-29 11:44:00|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|0
1632904030000|2021-09-29 08:27:10|16838.83|16838.83|16846.83|16846.83|16846.83|16846.83|16838.83|16838.83|0
1632915860000|2021-09-29 11:44:20|16886.54|16886.54|16890.04|16890.04|16890.04|16890.04|16886.54|16886.54|0
1632904040000|2021-09-29 08:27:20|16847.5|16847.5|16853.72|16853.72|16853.9|16853.9|16847.5|16847.5|0
1632915880000|2021-09-29 11:44:40|16889.48|16889.48|16888.93|16888.93|16889.48|16889.48|16888.93|16888.93|0
1632904050000|2021-09-29 08:27:30|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|16852.91|0
1632915890000|2021-09-29 11:44:50|16890.75|16890.75|16890.55|16890.55|16890.75|16890.75|16890.55|16890.55|0
1632904060000|2021-09-29 08:27:40|16853.72|16853.72|16862.75|16862.75|16862.75|16862.75|16853.72|16853.72|0
1632904070000|2021-09-29 08:27:50|16864.42|16864.42|16862.79|16862.79|16864.42|16864.42|16862.79|16862.79|0
1632915900000|2021-09-29 11:45:00|16890.08|16890.08|16885.78|16885.78|16890.08|16890.08|16884.3|16884.3|0
1632904080000|2021-09-29 08:28:00|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|16864.42|0
1632915940000|2021-09-29 11:45:40|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|0
1632904130000|2021-09-29 08:28:50|16866.09|16866.09|16866.09|16866.09|16866.09|16866.09|16866.09|16866.09|0
1632916010000|2021-09-29 11:46:50|16887.76|16887.76|16887.76|16887.76|16887.76|16887.76|16887.76|16887.76|0
1632904140000|2021-09-29 08:29:00|16866.65|16866.65|16865.54|16865.54|16866.65|16866.65|16865.54|16865.54|0
1632916020000|2021-09-29 11:47:00|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|0
1632904150000|2021-09-29 08:29:10|16866.35|16866.35|16866.35|16866.35|16866.35|16866.35|16866.35|16866.35|0
1632916040000|2021-09-29 11:47:20|16885.78|16885.78|16884.96|16884.96|16886.59|16886.59|16884.96|16884.96|0
1632904180000|2021-09-29 08:29:40|16867.78|16867.78|16867.78|16867.78|16867.78|16867.78|16867.78|16867.78|0
1632916070000|2021-09-29 11:47:50|16885.78|16885.78|16887.21|16887.21|16887.21|16887.21|16885.78|16885.78|0
1632904220000|2021-09-29 08:30:20|16869.61|16869.61|16873.01|16873.01|16873.01|16873.01|16869.61|16869.61|0
1632916080000|2021-09-29 11:48:00|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|0
1632904240000|2021-09-29 08:30:40|16871.59|16871.59|16871.59|16871.59|16871.59|16871.59|16871.59|16871.59|0
1632916100000|2021-09-29 11:48:20|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|0
1632904320000|2021-09-29 08:32:00|16871.04|16871.04|16873.23|16873.23|16873.23|16873.23|16871.04|16871.04|0
1632916170000|2021-09-29 11:49:30|16889.83|16889.83|16890.78|16890.78|16890.78|16890.78|16889.83|16889.83|0
1632904340000|2021-09-29 08:32:20|16874.14|16874.14|16878.01|16878.01|16878.01|16878.01|16874.14|16874.14|0
1632916220000|2021-09-29 11:50:20|16890.98|16890.98|16892.41|16892.41|16892.41|16892.41|16890.98|16890.98|0
1632904350000|2021-09-29 08:32:30|16878.93|16878.93|16883.01|16883.01|16883.01|16883.01|16878.93|16878.93|0
1632916230000|2021-09-29 11:50:30|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|0
1632904360000|2021-09-29 08:32:40|16883.92|16883.92|16884.13|16884.13|16884.13|16884.13|16883.92|16883.92|0
1632916260000|2021-09-29 11:51:00|16891.68|16891.68|16891.68|16891.68|16891.68|16891.68|16891.68|16891.68|0
1632904370000|2021-09-29 08:32:50|16885.76|16885.76|16886.5|16886.5|16888.75|16888.75|16885.76|16885.76|0
1632916300000|2021-09-29 11:51:40|16891.47|16891.47|16891.27|16891.27|16891.47|16891.47|16891.27|16891.27|0
1632904400000|2021-09-29 08:33:20|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|16887.31|0
1632916370000|2021-09-29 11:52:50|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|0
1632904410000|2021-09-29 08:33:30|16885.68|16885.68|16886.62|16886.62|16886.62|16886.62|16885.68|16885.68|0
1632916390000|2021-09-29 11:53:10|16888.72|16888.72|16888.11|16888.11|16889.54|16889.54|16888.11|16888.11|0
1632904430000|2021-09-29 08:33:50|16886.15|16886.15|16885.33|16885.33|16886.15|16886.15|16885.33|16885.33|0
1632916410000|2021-09-29 11:53:30|16887.29|16887.29|16885.66|16885.66|16887.29|16887.29|16885.66|16885.66|0
1632904440000|2021-09-29 08:34:00|16886.15|16886.15|16881.38|16881.38|16886.15|16886.15|16881.38|16881.38|0
1632916440000|2021-09-29 11:54:00|16883.63|16883.63|16879.47|16879.47|16883.63|16883.63|16879.47|16879.47|0
1632904450000|2021-09-29 08:34:10|16878.93|16878.93|16878.93|16878.93|16878.93|16878.93|16878.93|16878.93|0
1632916450000|2021-09-29 11:54:10|16879|16879|16879|16879|16879|16879|16879|16879|0
1632904470000|2021-09-29 08:34:30|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|0
1632916470000|2021-09-29 11:54:30|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|0
1632904480000|2021-09-29 08:34:40|16877.2|16877.2|16877.2|16877.2|16877.2|16877.2|16877.2|16877.2|0
1632916500000|2021-09-29 11:55:00|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|0
1632904500000|2021-09-29 08:35:00|16877|16877|16876.58|16876.58|16877|16877|16876.58|16876.58|0
1632916520000|2021-09-29 11:55:20|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|0
1632904510000|2021-09-29 08:35:10|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|16877.06|0
1632916550000|2021-09-29 11:55:50|16875.1|16875.1|16874.29|16874.29|16875.1|16875.1|16874.29|16874.29|0
1632904520000|2021-09-29 08:35:20|16877.28|16877.28|16877.73|16877.73|16877.73|16877.73|16877.28|16877.28|0
1632916560000|2021-09-29 11:56:00|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|0
1632904530000|2021-09-29 08:35:30|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|16878.84|0
1632916580000|2021-09-29 11:56:20|16874.29|16874.29|16874.29|16874.29|16874.29|16874.29|16874.29|16874.29|0
1632904540000|2021-09-29 08:35:40|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|16879.05|0
1632916620000|2021-09-29 11:57:00|16875.4|16875.4|16877.83|16877.83|16877.83|16877.83|16874.79|16874.79|0
1632904550000|2021-09-29 08:35:50|16882.31|16882.31|16886.9|16886.9|16886.9|16886.9|16882.31|16882.31|0
1632916630000|2021-09-29 11:57:10|16878.04|16878.04|16883.79|16883.79|16883.79|16883.79|16878.04|16878.04|0
1632904570000|2021-09-29 08:36:10|16886.08|16886.08|16885.87|16885.87|16886.08|16886.08|16885.87|16885.87|0
1632916640000|2021-09-29 11:57:20|16884.35|16884.35|16884.35|16884.35|16884.35|16884.35|16884.35|16884.35|0
1632904600000|2021-09-29 08:36:40|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|0
1632916660000|2021-09-29 11:57:40|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|0
1632904610000|2021-09-29 08:36:50|16885.73|16885.73|16883.44|16883.44|16885.73|16885.73|16883.44|16883.44|0
1632916680000|2021-09-29 11:58:00|16881.71|16881.71|16881.71|16881.71|16881.71|16881.71|16881.71|16881.71|0
1632904640000|2021-09-29 08:37:20|16882.82|16882.82|16882.82|16882.82|16882.82|16882.82|16882.82|16882.82|0
1632916700000|2021-09-29 11:58:20|16882.12|16882.12|16880.79|16880.79|16882.12|16882.12|16880.79|16880.79|0
1632904720000|2021-09-29 08:38:40|16883.99|16883.99|16882.56|16882.56|16883.99|16883.99|16882.56|16882.56|0
1632916730000|2021-09-29 11:58:50|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|0
1632904730000|2021-09-29 08:38:50|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|0
1632916800000|2021-09-29 12:00:00|16883.54|16883.54|16883.54|16883.54|16883.54|16883.54|16883.54|16883.54|0
1632904740000|2021-09-29 08:39:00|16883.17|16883.17|16883.17|16883.17|16883.17|16883.17|16883.17|16883.17|0
1632916820000|2021-09-29 12:00:20|16882.72|16882.72|16882.38|16882.38|16883.19|16883.19|16882.38|16882.38|0
1632904750000|2021-09-29 08:39:10|16882.05|16882.05|16882.46|16882.46|16882.46|16882.46|16882.05|16882.05|0
1632916830000|2021-09-29 12:00:30|16882.93|16882.93|16882.93|16882.93|16882.93|16882.93|16882.93|16882.93|0
1632904770000|2021-09-29 08:39:30|16883.28|16883.28|16882.46|16882.46|16883.28|16883.28|16882.46|16882.46|0
1632916860000|2021-09-29 12:01:00|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|0
1632904780000|2021-09-29 08:39:40|16881.03|16881.03|16880.12|16880.12|16881.03|16881.03|16880.12|16880.12|0
1632916890000|2021-09-29 12:01:30|16883.06|16883.06|16884.22|16884.22|16884.22|16884.22|16883.06|16883.06|0
1632904810000|2021-09-29 08:40:10|16876.97|16876.97|16878.61|16878.61|16878.61|16878.61|16876.97|16876.97|0
1632916900000|2021-09-29 12:01:40|16883.28|16883.28|16883.28|16883.28|16883.28|16883.28|16883.28|16883.28|0
1632904820000|2021-09-29 08:40:20|16880.02|16880.02|16880.02|16880.02|16880.02|16880.02|16880.02|16880.02|0
1632916920000|2021-09-29 12:02:00|16884.4|16884.4|16884.96|16884.96|16884.96|16884.96|16884.4|16884.4|0
1632904840000|2021-09-29 08:40:40|16880.96|16880.96|16883.92|16883.92|16883.92|16883.92|16880.96|16880.96|0
1632916980000|2021-09-29 12:03:00|16885.77|16885.77|16886.64|16886.64|16886.64|16886.64|16884.66|16884.66|0
1632904850000|2021-09-29 08:40:50|16885.08|16885.08|16887.31|16887.31|16887.31|16887.31|16885.08|16885.08|0
1632917010000|2021-09-29 12:03:30|16887.46|16887.46|16891.08|16891.08|16891.08|16891.08|16887.46|16887.46|0
1632904860000|2021-09-29 08:41:00|16886.5|16886.5|16886.5|16886.5|16886.5|16886.5|16886.5|16886.5|0
1632917020000|2021-09-29 12:03:40|16891.58|16891.58|16891.58|16891.58|16891.58|16891.58|16891.58|16891.58|0
1632904890000|2021-09-29 08:41:30|16887.31|16887.31|16889.86|16889.86|16889.86|16889.86|16887.31|16887.31|0
1632917080000|2021-09-29 12:04:40|16892.69|16892.69|16895.09|16895.09|16896.47|16896.47|16892.69|16892.69|0
1632904900000|2021-09-29 08:41:40|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|16888.23|0
1632917120000|2021-09-29 12:05:20|16895.56|16895.56|16895.56|16895.56|16895.56|16895.56|16895.56|16895.56|0
1632904940000|2021-09-29 08:42:20|16891.89|16891.89|16892.83|16892.83|16892.83|16892.83|16891.89|16891.89|0
1632917160000|2021-09-29 12:06:00|16896.37|16896.37|16894.64|16894.64|16896.37|16896.37|16894.64|16894.64|0
1632904950000|2021-09-29 08:42:30|16891|16891|16891|16891|16891|16891|16891|16891|0
1632917250000|2021-09-29 12:07:30|16893.23|16893.23|16892.29|16892.29|16893.23|16893.23|16892.29|16892.29|0
1632904960000|2021-09-29 08:42:40|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|0
1632917260000|2021-09-29 12:07:40|16891.47|16891.47|16883.7|16883.7|16891.47|16891.47|16883.7|16883.7|0
1632904980000|2021-09-29 08:43:00|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|0
1632917270000|2021-09-29 12:07:50|16883.48|16883.48|16881.23|16881.23|16883.48|16883.48|16881.23|16881.23|0
1632904990000|2021-09-29 08:43:10|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|16889.59|0
1632917290000|2021-09-29 12:08:10|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|0
1632905000000|2021-09-29 08:43:20|16890.41|16890.41|16892.23|16892.23|16892.23|16892.23|16890.41|16890.41|0
1632917330000|2021-09-29 12:08:50|16877.77|16877.77|16876.54|16876.54|16877.77|16877.77|16876.54|16876.54|0
1632905030000|2021-09-29 08:43:50|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|16890.6|0
1632917340000|2021-09-29 12:09:00|16875.62|16875.62|16865.31|16865.31|16875.62|16875.62|16865.31|16865.31|0
1632905080000|2021-09-29 08:44:40|16890.39|16890.39|16889.98|16889.98|16890.39|16890.39|16889.98|16889.98|0
1632917350000|2021-09-29 12:09:10|16863.79|16863.79|16863.38|16863.38|16863.79|16863.79|16863.38|16863.38|0
1632905090000|2021-09-29 08:44:50|16888.55|16888.55|16887.64|16887.64|16888.55|16888.55|16887.64|16887.64|0
1632917360000|2021-09-29 12:09:20|16861.65|16861.65|16859.83|16859.83|16862.06|16862.06|16859.83|16859.83|0
1632905100000|2021-09-29 08:45:00|16887.08|16887.08|16887.29|16887.29|16887.29|16887.29|16887.08|16887.08|0
1632917370000|2021-09-29 12:09:30|16856.07|16856.07|16856.54|16856.54|16856.54|16856.54|16856.07|16856.07|0
1632905120000|2021-09-29 08:45:20|16884.93|16884.93|16885.75|16885.75|16885.75|16885.75|16884.93|16884.93|0
1632917390000|2021-09-29 12:09:50|16857.48|16857.48|16858.76|16858.76|16858.76|16858.76|16857.48|16857.48|0
1632905130000|2021-09-29 08:45:30|16886.66|16886.66|16886.66|16886.66|16886.66|16886.66|16886.66|16886.66|0
1632917400000|2021-09-29 12:10:00|16860.44|16860.44|16860.84|16860.84|16861.25|16861.25|16860.44|16860.44|0
1632905150000|2021-09-29 08:45:50|16885.85|16885.85|16885.85|16885.85|16885.85|16885.85|16885.85|16885.85|0
1632917410000|2021-09-29 12:10:10|16860.64|16860.64|16861.25|16861.25|16861.25|16861.25|16860.64|16860.64|0
1632905160000|2021-09-29 08:46:00|16885.03|16885.03|16883.3|16883.3|16885.03|16885.03|16883.3|16883.3|0
1632917420000|2021-09-29 12:10:20|16861.05|16861.05|16857.98|16857.98|16861.05|16861.05|16857.98|16857.98|0
1632905190000|2021-09-29 08:46:30|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1632917430000|2021-09-29 12:10:30|16857.78|16857.78|16857.33|16857.33|16857.78|16857.78|16857.33|16857.33|0
1632905210000|2021-09-29 08:46:50|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|0
1632917450000|2021-09-29 12:10:50|16857.89|16857.89|16857.89|16857.89|16857.89|16857.89|16857.68|16857.68|0
1632905250000|2021-09-29 08:47:30|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|0
1632917460000|2021-09-29 12:11:00|16858.7|16858.7|16868.89|16868.89|16870.33|16870.33|16858.7|16858.7|0
1632905260000|2021-09-29 08:47:40|16886.43|16886.43|16888.77|16888.77|16888.77|16888.77|16886.43|16886.43|0
1632917470000|2021-09-29 12:11:10|16870.31|16870.31|16866.78|16866.78|16870.31|16870.31|16866.78|16866.78|0
1632905300000|2021-09-29 08:48:20|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|0
1632917480000|2021-09-29 12:11:20|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|0
1632905350000|2021-09-29 08:49:10|16891.02|16891.02|16891.02|16891.02|16891.02|16891.02|16891.02|16891.02|0
1632917500000|2021-09-29 12:11:40|16866.38|16866.38|16866.68|16866.68|16866.68|16866.68|16865.56|16865.56|0
1632905360000|2021-09-29 08:49:20|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|16889.39|0
1632917510000|2021-09-29 12:11:50|16867.09|16867.09|16866.53|16866.53|16867.09|16867.09|16866.53|16866.53|0
1632905400000|2021-09-29 08:50:00|16888.77|16888.77|16887.45|16887.45|16888.77|16888.77|16887.45|16887.45|0
1632917540000|2021-09-29 12:12:20|16867.69|16867.69|16867.69|16867.69|16867.69|16867.69|16867.69|16867.69|0
1632905410000|2021-09-29 08:50:10|16888.06|16888.06|16888.27|16888.27|16888.27|16888.27|16888.06|16888.06|0
1632917560000|2021-09-29 12:12:40|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|0
1632905420000|2021-09-29 08:50:20|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|0
1632917590000|2021-09-29 12:13:10|16865.94|16865.94|16862.97|16862.97|16865.94|16865.94|16862.97|16862.97|0
1632905450000|2021-09-29 08:50:50|16890|16890|16890|16890|16890|16890|16890|16890|0
1632917600000|2021-09-29 12:13:20|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|0
1632905460000|2021-09-29 08:51:00|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|16889.18|0
1632917630000|2021-09-29 12:13:50|16865.05|16865.05|16865.05|16865.05|16865.05|16865.05|16865.05|16865.05|0
1632905470000|2021-09-29 08:51:10|16888.37|16888.37|16889.18|16889.18|16889.18|16889.18|16888.37|16888.37|0
1632917640000|2021-09-29 12:14:00|16864.64|16864.64|16863.88|16863.88|16864.64|16864.64|16863.88|16863.88|0
1632905500000|2021-09-29 08:51:40|16886.73|16886.73|16887.55|16887.55|16887.55|16887.55|16886.73|16886.73|0
1632917660000|2021-09-29 12:14:20|16862.71|16862.71|16862.92|16862.92|16862.92|16862.92|16862.71|16862.71|0
1632905510000|2021-09-29 08:51:50|16883.87|16883.87|16882.95|16882.95|16883.87|16883.87|16882.95|16882.95|0
1632917670000|2021-09-29 12:14:30|16861.93|16861.93|16859.63|16859.63|16862.74|16862.74|16859.63|16859.63|0
1632905540000|2021-09-29 08:52:20|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|0
1632917680000|2021-09-29 12:14:40|16859.42|16859.42|16858.26|16858.26|16859.42|16859.42|16858.26|16858.26|0
1632905550000|2021-09-29 08:52:30|16884.71|16884.71|16884.16|16884.16|16884.71|16884.71|16884.16|16884.16|0
1632917700000|2021-09-29 12:15:00|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|0
1632905560000|2021-09-29 08:52:40|16883.34|16883.34|16882.42|16882.42|16883.34|16883.34|16882.42|16882.42|0
1632917710000|2021-09-29 12:15:10|16856.88|16856.88|16854.54|16854.54|16856.88|16856.88|16854.54|16854.54|0
1632905590000|2021-09-29 08:53:10|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|0
1632917740000|2021-09-29 12:15:40|16855.35|16855.35|16855.35|16855.35|16855.35|16855.35|16855.35|16855.35|0
1632905600000|2021-09-29 08:53:20|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|16882.42|0
1632917820000|2021-09-29 12:17:00|16855.58|16855.58|16855.58|16855.58|16855.58|16855.58|16855.58|16855.58|0
1632905620000|2021-09-29 08:53:40|16882.98|16882.98|16882.98|16882.98|16882.98|16882.98|16882.98|16882.98|0
1632917830000|2021-09-29 12:17:10|16854.76|16854.76|16855.51|16855.51|16855.51|16855.51|16853.88|16853.88|0
1632905650000|2021-09-29 08:54:10|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|0
1632917840000|2021-09-29 12:17:20|16855.1|16855.1|16855.92|16855.92|16855.92|16855.92|16855.1|16855.1|0
1632905660000|2021-09-29 08:54:20|16882.26|16882.26|16882.26|16882.26|16882.26|16882.26|16882.26|16882.26|0
1632917850000|2021-09-29 12:17:30|16856.33|16856.33|16863.76|16863.76|16864.23|16864.23|16856.33|16856.33|0
1632905710000|2021-09-29 08:55:10|16883.08|16883.08|16883.08|16883.08|16883.08|16883.08|16883.08|16883.08|0
1632917860000|2021-09-29 12:17:40|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|0
1632905730000|2021-09-29 08:55:30|16881.2|16881.2|16881.2|16881.2|16881.2|16881.2|16881.2|16881.2|0
1632917880000|2021-09-29 12:18:00|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|0
1632905760000|2021-09-29 08:56:00|16882.61|16882.61|16890.7|16890.7|16890.7|16890.7|16882.61|16882.61|0
1632917930000|2021-09-29 12:18:50|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|0
1632905770000|2021-09-29 08:56:10|16891.2|16891.2|16891.87|16891.87|16891.87|16891.87|16891.2|16891.2|0
1632917940000|2021-09-29 12:19:00|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|0
1632905800000|2021-09-29 08:56:40|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|0
1632917950000|2021-09-29 12:19:10|16861.65|16861.65|16858.6|16858.6|16861.65|16861.65|16858.6|16858.6|0
1632905810000|2021-09-29 08:56:50|16895.55|16895.55|16896.67|16896.67|16896.67|16896.67|16895.55|16895.55|0
1632917970000|2021-09-29 12:19:30|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|0
1632905830000|2021-09-29 08:57:10|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|0
1632917980000|2021-09-29 12:19:40|16855.29|16855.29|16855.5|16855.5|16856.05|16856.05|16855.29|16855.29|0
1632905880000|2021-09-29 08:58:00|16898.88|16898.88|16898.88|16898.88|16898.88|16898.88|16898.88|16898.88|0
1632917990000|2021-09-29 12:19:50|16852.63|16852.63|16852.63|16852.63|16852.63|16852.63|16852.63|16852.63|0
1632905890000|2021-09-29 08:58:10|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|0
1632918170000|2021-09-29 12:22:50|16852.16|16852.16|16852.63|16852.63|16852.63|16852.63|16852.16|16852.16|0
1632905900000|2021-09-29 08:58:20|16899.79|16899.79|16899.79|16899.79|16899.79|16899.79|16899.79|16899.79|0
1632918180000|2021-09-29 12:23:00|16853.45|16853.45|16854.26|16854.26|16854.26|16854.26|16853.45|16853.45|0
1632905910000|2021-09-29 08:58:30|16900.26|16900.26|16904.56|16904.56|16904.56|16904.56|16900.26|16900.26|0
1632918220000|2021-09-29 12:23:40|16853.45|16853.45|16853.24|16853.24|16853.45|16853.45|16853.24|16853.24|0
1632905920000|2021-09-29 08:58:40|16904|16904|16905.83|16905.83|16905.83|16905.83|16904|16904|0
1632918280000|2021-09-29 12:24:40|16851.61|16851.61|16851.61|16851.61|16851.61|16851.61|16851.61|16851.61|0
1632905950000|2021-09-29 08:59:10|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|16906.94|0
1632918340000|2021-09-29 12:25:40|16850.49|16850.49|16850.7|16850.7|16850.7|16850.7|16850.49|16850.49|0
1632905960000|2021-09-29 08:59:20|16907.35|16907.35|16907.56|16907.56|16907.56|16907.56|16907.35|16907.35|0
1632918350000|2021-09-29 12:25:50|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|0
1632905970000|2021-09-29 08:59:30|16908.12|16908.12|16909.06|16909.06|16909.06|16909.06|16907.17|16907.17|0
1632918360000|2021-09-29 12:26:00|16848.71|16848.71|16849.52|16849.52|16849.52|16849.52|16848.71|16848.71|0
1632905980000|2021-09-29 08:59:40|16909.97|16909.97|16912.5|16912.5|16912.5|16912.5|16909.97|16909.97|0
1632918370000|2021-09-29 12:26:10|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|0
1632905990000|2021-09-29 08:59:50|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|16912.91|0
1632918380000|2021-09-29 12:26:20|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|0
1632918430000|2021-09-29 12:27:10|16848.68|16848.68|16848.68|16848.68|16848.68|16848.68|16848.68|16848.68|0
1632906010000|2021-09-29 09:00:10|16911.99|16911.99|16910.97|16910.97|16911.99|16911.99|16910.97|16910.97|0
1632918450000|2021-09-29 12:27:30|16848.46|16848.46|16849.37|16849.37|16849.37|16849.37|16848.46|16848.46|0
1632906020000|2021-09-29 09:00:20|16910.03|16910.03|16910.03|16910.03|16910.03|16910.03|16910.03|16910.03|0
1632918470000|2021-09-29 12:27:50|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|0
1632906040000|2021-09-29 09:00:40|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|0
1632918520000|2021-09-29 12:28:40|16851|16851|16851|16851|16851|16851|16851|16851|0
1632906050000|2021-09-29 09:00:50|16906.81|16906.81|16905.47|16905.47|16906.81|16906.81|16905.47|16905.47|0
1632918540000|2021-09-29 12:29:00|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|0
1632906060000|2021-09-29 09:01:00|16905.97|16905.97|16898.6|16898.6|16905.97|16905.97|16898.6|16898.6|0
1632918550000|2021-09-29 12:29:10|16853.6|16853.6|16855.56|16855.56|16855.56|16855.56|16853.6|16853.6|0
1632906070000|2021-09-29 09:01:10|16897.78|16897.78|16897.78|16897.78|16897.78|16897.78|16897.78|16897.78|0
1632918560000|2021-09-29 12:29:20|16855.36|16855.36|16855.36|16855.36|16855.36|16855.36|16855.36|16855.36|0
1632906120000|2021-09-29 09:02:00|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1632918600000|2021-09-29 12:30:00|16854.37|16854.37|16854.37|16854.37|16854.37|16854.37|16854.37|16854.37|0
1632906130000|2021-09-29 09:02:10|16899.84|16899.84|16900.75|16900.75|16901.22|16901.22|16899.84|16899.84|0
1632918630000|2021-09-29 12:30:30|16854.84|16854.84|16855.28|16855.28|16857.13|16857.13|16854.84|16854.84|0
1632906150000|2021-09-29 09:02:30|16901.16|16901.16|16903.21|16903.21|16903.21|16903.21|16901.16|16901.16|0
1632918650000|2021-09-29 12:30:50|16856.4|16856.4|16857.83|16857.83|16857.83|16857.83|16856.4|16856.4|0
1632906160000|2021-09-29 09:02:40|16904.85|16904.85|16906.67|16906.67|16906.67|16906.67|16904.85|16904.85|0
1632918690000|2021-09-29 12:31:30|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|0
1632906170000|2021-09-29 09:02:50|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|0
1632918700000|2021-09-29 12:31:40|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|0
1632906190000|2021-09-29 09:03:10|16906.95|16906.95|16911.1|16911.1|16911.1|16911.1|16906.95|16906.95|0
1632918710000|2021-09-29 12:31:50|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|0
1632906210000|2021-09-29 09:03:30|16911.3|16911.3|16911.1|16911.1|16911.3|16911.3|16911.1|16911.1|0
1632918740000|2021-09-29 12:32:20|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|0
1632906230000|2021-09-29 09:03:50|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1632918780000|2021-09-29 12:33:00|16855.61|16855.61|16850.69|16850.69|16855.61|16855.61|16850.69|16850.69|0
1632906240000|2021-09-29 09:04:00|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|16910.39|0
1632918790000|2021-09-29 12:33:10|16851.51|16851.51|16851.27|16851.27|16851.71|16851.71|16851.27|16851.27|0
1632906250000|2021-09-29 09:04:10|16909.48|16909.48|16912.34|16912.34|16912.34|16912.34|16909.48|16909.48|0
1632918830000|2021-09-29 12:33:50|16853.71|16853.71|16852.9|16852.9|16853.71|16853.71|16852.9|16852.9|0
1632906260000|2021-09-29 09:04:20|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|16911.53|0
1632918840000|2021-09-29 12:34:00|16851.96|16851.96|16851.96|16851.96|16851.96|16851.96|16851.96|16851.96|0
1632906270000|2021-09-29 09:04:30|16910.61|16910.61|16908.04|16908.04|16910.61|16910.61|16907.22|16907.22|0
1632918850000|2021-09-29 12:34:10|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|0
1632906280000|2021-09-29 09:04:40|16907.83|16907.83|16910.88|16910.88|16910.88|16910.88|16907.83|16907.83|0
1632918890000|2021-09-29 12:34:50|16852.31|16852.31|16852.1|16852.1|16852.31|16852.31|16852.1|16852.1|0
1632906310000|2021-09-29 09:05:10|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|0
1632918900000|2021-09-29 12:35:00|16851.29|16851.29|16850.47|16850.47|16851.29|16851.29|16850.47|16850.47|0
1632906320000|2021-09-29 09:05:20|16910.26|16910.26|16909.45|16909.45|16910.26|16910.26|16909.45|16909.45|0
1632918940000|2021-09-29 12:35:40|16851.28|16851.28|16851.28|16851.28|16851.28|16851.28|16851.28|16851.28|0
1632906340000|2021-09-29 09:05:40|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|16908.63|0
1632918970000|2021-09-29 12:36:10|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|0
1632906350000|2021-09-29 09:05:50|16910.46|16910.46|16911.89|16911.89|16911.89|16911.89|16910.46|16910.46|0
1632919000000|2021-09-29 12:36:40|16850.32|16850.32|16846.15|16846.15|16850.32|16850.32|16846.15|16846.15|0
1632906390000|2021-09-29 09:06:30|16912.88|16912.88|16913.82|16913.82|16913.82|16913.82|16912.88|16912.88|0
1632919010000|2021-09-29 12:36:50|16844.83|16844.83|16842.8|16842.8|16844.83|16844.83|16842.8|16842.8|0
1632906410000|2021-09-29 09:06:50|16913.35|16913.35|16913.35|16913.35|16913.35|16913.35|16913.35|16913.35|0
1632919080000|2021-09-29 12:38:00|16841.99|16841.99|16842.8|16842.8|16842.8|16842.8|16841.99|16841.99|0
1632906460000|2021-09-29 09:07:40|16911.53|16911.53|16910.09|16910.09|16911.53|16911.53|16910.09|16910.09|0
1632919110000|2021-09-29 12:38:30|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|0
1632906470000|2021-09-29 09:07:50|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|0
1632919120000|2021-09-29 12:38:40|16843.47|16843.47|16843.27|16843.27|16843.47|16843.47|16843.27|16843.27|0
1632906480000|2021-09-29 09:08:00|16907.45|16907.45|16908.57|16908.57|16908.57|16908.57|16907.45|16907.45|0
1632919140000|2021-09-29 12:39:00|16839.51|16839.51|16839.51|16839.51|16839.51|16839.51|16839.51|16839.51|0
1632906490000|2021-09-29 09:08:10|16909.04|16909.04|16909.92|16909.92|16910.74|16910.74|16909.04|16909.04|0
1632919150000|2021-09-29 12:39:10|16837.18|16837.18|16832.99|16832.99|16837.18|16837.18|16832.99|16832.99|0
1632906500000|2021-09-29 09:08:20|16909.1|16909.1|16905.26|16905.26|16909.1|16909.1|16905.26|16905.26|0
1632919160000|2021-09-29 12:39:20|16831.56|16831.56|16831.15|16831.15|16831.56|16831.56|16831.15|16831.15|0
1632906520000|2021-09-29 09:08:40|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|0
1632919180000|2021-09-29 12:39:40|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|0
1632906530000|2021-09-29 09:08:50|16906|16906|16904.36|16904.36|16906|16906|16904.36|16904.36|0
1632919200000|2021-09-29 12:40:00|16832.11|16832.11|16832.11|16832.11|16832.11|16832.11|16832.11|16832.11|0
1632906540000|2021-09-29 09:09:00|16903.45|16903.45|16899.59|16899.59|16903.45|16903.45|16899.59|16899.59|0
1632919210000|2021-09-29 12:40:10|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|0
1632906560000|2021-09-29 09:09:20|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|16899.03|0
1632919220000|2021-09-29 12:40:20|16830.38|16830.38|16830.38|16830.38|16830.38|16830.38|16830.38|16830.38|0
1632906570000|2021-09-29 09:09:30|16898.21|16898.21|16886.39|16886.39|16898.21|16898.21|16886.39|16886.39|0
1632919230000|2021-09-29 12:40:30|16829.91|16829.91|16829.91|16829.91|16829.91|16829.91|16829.91|16829.91|0
1632906580000|2021-09-29 09:09:40|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|0
1632919240000|2021-09-29 12:40:40|16829.47|16829.47|16826.01|16826.01|16829.47|16829.47|16826.01|16826.01|0
1632906590000|2021-09-29 09:09:50|16884.14|16884.14|16883.03|16883.03|16884.14|16884.14|16883.03|16883.03|0
1632919260000|2021-09-29 12:41:00|16825.19|16825.19|16823.76|16823.76|16825.19|16825.19|16823.76|16823.76|0
1632906600000|2021-09-29 09:10:00|16883.84|16883.84|16885.22|16885.22|16886.38|16886.38|16883.84|16883.84|0
1632919290000|2021-09-29 12:41:30|16823.29|16823.29|16823.76|16823.76|16823.76|16823.76|16823.29|16823.29|0
1632906610000|2021-09-29 09:10:10|16886.65|16886.65|16886.65|16886.65|16886.65|16886.65|16886.65|16886.65|0
1632919300000|2021-09-29 12:41:40|16824.23|16824.23|16827.09|16827.09|16827.09|16827.09|16824.23|16824.23|0
1632906620000|2021-09-29 09:10:20|16885.83|16885.83|16885.02|16885.02|16885.83|16885.83|16885.02|16885.02|0
1632919310000|2021-09-29 12:41:50|16825.98|16825.98|16824.54|16824.54|16825.98|16825.98|16824.54|16824.54|0
1632906640000|2021-09-29 09:10:40|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|16885.58|0
1632919330000|2021-09-29 12:42:10|16825.71|16825.71|16831.91|16831.91|16832.11|16832.11|16825.71|16825.71|0
1632906650000|2021-09-29 09:10:50|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|0
1632919340000|2021-09-29 12:42:20|16832.32|16832.32|16833.48|16833.48|16833.48|16833.48|16832.32|16832.32|0
1632906660000|2021-09-29 09:11:00|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|0
1632919360000|2021-09-29 12:42:40|16833.95|16833.95|16838.38|16838.38|16838.38|16838.38|16833.95|16833.95|0
1632906680000|2021-09-29 09:11:20|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|16885.1|0
1632919370000|2021-09-29 12:42:50|16837.9|16837.9|16838.38|16838.38|16838.38|16838.38|16837.9|16837.9|0
1632906700000|2021-09-29 09:11:40|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|16886.27|0
1632919380000|2021-09-29 12:43:00|16837.43|16837.43|16837.43|16837.43|16837.43|16837.43|16837.43|16837.43|0
1632906710000|2021-09-29 09:11:50|16885.82|16885.82|16884.47|16884.47|16885.82|16885.82|16884|16884|0
1632919400000|2021-09-29 12:43:20|16834.46|16834.46|16830.62|16830.62|16834.46|16834.46|16830.62|16830.62|0
1632906720000|2021-09-29 09:12:00|16883.03|16883.03|16883.84|16883.84|16883.84|16883.84|16883.03|16883.03|0
1632919410000|2021-09-29 12:43:30|16831.12|16831.12|16831.12|16831.12|16832.03|16832.03|16831.12|16831.12|0
1632906730000|2021-09-29 09:12:10|16880.27|16880.27|16877.72|16877.72|16880.27|16880.27|16877.72|16877.72|0
1632919420000|2021-09-29 12:43:40|16834.09|16834.09|16834.09|16834.09|16834.09|16834.09|16834.09|16834.09|0
1632906740000|2021-09-29 09:12:20|16877.5|16877.5|16877.5|16877.5|16877.5|16877.5|16877.5|16877.5|0
1632919430000|2021-09-29 12:43:50|16833.62|16833.62|16834.09|16834.09|16834.56|16834.56|16833.62|16833.62|0
1632906760000|2021-09-29 09:12:40|16876.94|16876.94|16876.39|16876.39|16876.94|16876.94|16876.39|16876.39|0
1632919450000|2021-09-29 12:44:10|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|0
1632906770000|2021-09-29 09:12:50|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|16876.94|0
1632919460000|2021-09-29 12:44:20|16834.41|16834.41|16833.6|16833.6|16834.41|16834.41|16833.6|16833.6|0
1632906800000|2021-09-29 09:13:20|16876.13|16876.13|16875.31|16875.31|16876.13|16876.13|16875.31|16875.31|0
1632919490000|2021-09-29 12:44:50|16835.58|16835.58|16834.77|16834.77|16835.58|16835.58|16834.77|16834.77|0
1632906810000|2021-09-29 09:13:30|16873.9|16873.9|16873.9|16873.9|16873.9|16873.9|16873.9|16873.9|0
1632919520000|2021-09-29 12:45:20|16833.77|16833.77|16833.36|16833.36|16833.77|16833.77|16833.36|16833.36|0
1632906830000|2021-09-29 09:13:50|16872.26|16872.26|16872.26|16872.26|16872.26|16872.26|16872.26|16872.26|0
1632919530000|2021-09-29 12:45:30|16833.86|16833.86|16833.51|16833.51|16833.86|16833.86|16833.3|16833.3|0
1632906850000|2021-09-29 09:14:10|16871.79|16871.79|16870.36|16870.36|16871.79|16871.79|16870.36|16870.36|0
1632919540000|2021-09-29 12:45:40|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|0
1632906870000|2021-09-29 09:14:30|16868.53|16868.53|16864.57|16864.57|16868.53|16868.53|16864.57|16864.57|0
1632919550000|2021-09-29 12:45:50|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|0
1632919560000|2021-09-29 12:46:00|16832.15|16832.15|16832.56|16832.56|16832.56|16832.56|16832.15|16832.15|0
1632906910000|2021-09-29 09:15:10|16864.36|16864.36|16863.95|16863.95|16864.36|16864.36|16863.95|16863.95|0
1632919570000|2021-09-29 12:46:10|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|0
1632906920000|2021-09-29 09:15:20|16863.75|16863.75|16865.37|16865.37|16865.37|16865.37|16862.63|16862.63|0
1632919610000|2021-09-29 12:46:50|16834.32|16834.32|16834.32|16834.32|16834.32|16834.32|16834.32|16834.32|0
1632906930000|2021-09-29 09:15:30|16864.46|16864.46|16863.54|16863.54|16864.46|16864.46|16863.54|16863.54|0
1632919620000|2021-09-29 12:47:00|16837.86|16837.86|16841.48|16841.48|16841.48|16841.48|16837.86|16837.86|0
1632906940000|2021-09-29 09:15:40|16862.63|16862.63|16862.63|16862.63|16862.63|16862.63|16862.63|16862.63|0
1632919640000|2021-09-29 12:47:20|16841.26|16841.26|16838.76|16838.76|16841.26|16841.26|16838.76|16838.76|0
1632906950000|2021-09-29 09:15:50|16852.6|16852.6|16852.25|16852.25|16852.6|16852.6|16852.25|16852.25|0
1632919730000|2021-09-29 12:48:50|16837.33|16837.33|16836.41|16836.41|16837.33|16837.33|16836.41|16836.41|0
1632906960000|2021-09-29 09:16:00|16855.11|16855.11|16853.62|16853.62|16855.11|16855.11|16853.62|16853.62|0
1632919780000|2021-09-29 12:49:40|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|0
1632906970000|2021-09-29 09:16:10|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|0
1632919800000|2021-09-29 12:50:00|16836.64|16836.64|16832.63|16832.63|16836.64|16836.64|16832.63|16832.63|0
1632906980000|2021-09-29 09:16:20|16851.99|16851.99|16852.4|16852.4|16852.4|16852.4|16851.99|16851.99|0
1632919860000|2021-09-29 12:51:00|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|0
1632906990000|2021-09-29 09:16:30|16851.91|16851.91|16851.97|16851.97|16852.46|16852.46|16851.91|16851.91|0
1632919920000|2021-09-29 12:52:00|16832.01|16832.01|16831.1|16831.1|16832.01|16832.01|16831.1|16831.1|0
1632907000000|2021-09-29 09:16:40|16852.17|16852.17|16852.88|16852.88|16852.88|16852.88|16851.97|16851.97|0
1632919960000|2021-09-29 12:52:40|16829.22|16829.22|16829.22|16829.22|16829.22|16829.22|16829.22|16829.22|0
1632907030000|2021-09-29 09:17:10|16854.37|16854.37|16855.19|16855.19|16855.19|16855.19|16854.37|16854.37|0
1632919980000|2021-09-29 12:53:00|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|0
1632907070000|2021-09-29 09:17:50|16854.37|16854.37|16853.55|16853.55|16854.37|16854.37|16853.55|16853.55|0
1632919990000|2021-09-29 12:53:10|16831.04|16831.04|16831.04|16831.04|16831.04|16831.04|16830.82|16830.82|0
1632907080000|2021-09-29 09:18:00|16851.73|16851.73|16851.73|16851.73|16851.73|16851.73|16851.73|16851.73|0
1632920000000|2021-09-29 12:53:20|16831.27|16831.27|16831.04|16831.04|16831.27|16831.27|16831.04|16831.04|0
1632907090000|2021-09-29 09:18:10|16851.25|16851.25|16851.73|16851.73|16851.73|16851.73|16851.25|16851.25|0
1632920020000|2021-09-29 12:53:40|16830.23|16830.23|16830.02|16830.02|16830.23|16830.23|16830.02|16830.02|0
1632907100000|2021-09-29 09:18:20|16850.29|16850.29|16850.39|16850.39|16851.21|16851.21|16850.29|16850.29|0
1632920030000|2021-09-29 12:53:50|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|0
1632907110000|2021-09-29 09:18:30|16849.92|16849.92|16845.92|16845.92|16849.92|16849.92|16845.92|16845.92|0
1632920040000|2021-09-29 12:54:00|16827.22|16827.22|16827.22|16827.22|16827.22|16827.22|16827.22|16827.22|0
1632907130000|2021-09-29 09:18:50|16842.65|16842.65|16841.84|16841.84|16842.65|16842.65|16841.84|16841.84|0
1632920050000|2021-09-29 12:54:10|16826.3|16826.3|16825.39|16825.39|16826.3|16826.3|16825.39|16825.39|0
1632907140000|2021-09-29 09:19:00|16842.39|16842.39|16842.95|16842.95|16842.95|16842.95|16842.39|16842.39|0
1632920070000|2021-09-29 12:54:30|16826.88|16826.88|16826.88|16826.88|16826.88|16826.88|16826.88|16826.88|0
1632907160000|2021-09-29 09:19:20|16843.77|16843.77|16843.77|16843.77|16843.77|16843.77|16843.77|16843.77|0
1632920080000|2021-09-29 12:54:40|16827.1|16827.1|16827.33|16827.33|16827.33|16827.33|16827.1|16827.1|0
1632907170000|2021-09-29 09:19:30|16842.33|16842.33|16841.86|16841.86|16842.33|16842.33|16841.86|16841.86|0
1632920090000|2021-09-29 12:54:50|16827.53|16827.53|16827.53|16827.53|16827.53|16827.53|16827.53|16827.53|0
1632907180000|2021-09-29 09:19:40|16842.78|16842.78|16845.3|16845.3|16846.93|16846.93|16842.78|16842.78|0
1632920110000|2021-09-29 12:55:10|16828|16828|16828.74|16828.74|16828.74|16828.74|16826.89|16826.89|0
1632907190000|2021-09-29 09:19:50|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|16846.73|0
1632920120000|2021-09-29 12:55:20|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|0
1632907200000|2021-09-29 09:20:00|16847.2|16847.2|16847.41|16847.41|16847.41|16847.41|16847.2|16847.2|0
1632920130000|2021-09-29 12:55:30|16829.8|16829.8|16830.35|16830.35|16830.35|16830.35|16829.8|16829.8|0
1632907210000|2021-09-29 09:20:10|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|0
1632907220000|2021-09-29 09:20:20|16847.03|16847.03|16842.26|16842.26|16847.03|16847.03|16842.26|16842.26|0
1632920140000|2021-09-29 12:55:40|16828.72|16828.72|16828.72|16828.72|16828.72|16828.72|16828.72|16828.72|0
1632907240000|2021-09-29 09:20:40|16842.82|16842.82|16842.82|16842.82|16842.82|16842.82|16842.82|16842.82|0
1632920150000|2021-09-29 12:55:50|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|0
1632907250000|2021-09-29 09:20:50|16842.35|16842.35|16842.14|16842.14|16842.35|16842.35|16842.14|16842.14|0
1632920170000|2021-09-29 12:56:10|16833|16833|16833|16833|16833|16833|16833|16833|0
1632907260000|2021-09-29 09:21:00|16841.2|16841.2|16841.2|16841.2|16841.2|16841.2|16841.2|16841.2|0
1632920180000|2021-09-29 12:56:20|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|0
1632907270000|2021-09-29 09:21:10|16839.38|16839.38|16839.13|16839.13|16840.29|16840.29|16839.13|16839.13|0
1632920190000|2021-09-29 12:56:30|16832.31|16832.31|16832.31|16832.31|16832.31|16832.31|16832.31|16832.31|0
1632907280000|2021-09-29 09:21:20|16838.92|16838.92|16836.07|16836.07|16838.92|16838.92|16836.07|16836.07|0
1632920240000|2021-09-29 12:57:20|16832.78|16832.78|16834.19|16834.19|16834.19|16834.19|16832.78|16832.78|0
1632907290000|2021-09-29 09:21:30|16836.28|16836.28|16833.41|16833.41|16836.28|16836.28|16833.41|16833.41|0
1632920250000|2021-09-29 12:57:30|16833.97|16833.97|16833.97|16833.97|16833.97|16833.97|16833.97|16833.97|0
1632907300000|2021-09-29 09:21:40|16831.98|16831.98|16833.82|16833.82|16833.82|16833.82|16831.98|16831.98|0
1632920260000|2021-09-29 12:57:40|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|0
1632907310000|2021-09-29 09:21:50|16834.74|16834.74|16834.74|16834.74|16834.74|16834.74|16834.74|16834.74|0
1632920280000|2021-09-29 12:58:00|16833.02|16833.02|16832.55|16832.55|16833.02|16833.02|16831.64|16831.64|0
1632907320000|2021-09-29 09:22:00|16832.8|16832.8|16830.83|16830.83|16832.8|16832.8|16829.34|16829.34|0
1632920290000|2021-09-29 12:58:10|16831.64|16831.64|16830.73|16830.73|16831.64|16831.64|16830.73|16830.73|0
1632907410000|2021-09-29 09:23:30|16830.02|16830.02|16831.65|16831.65|16831.65|16831.65|16830.02|16830.02|0
1632920310000|2021-09-29 12:58:30|16830.52|16830.52|16831.95|16831.95|16831.95|16831.95|16830.52|16830.52|0
1632907440000|2021-09-29 09:24:00|16830.83|16830.83|16830.83|16830.83|16830.83|16830.83|16830.83|16830.83|0
1632920320000|2021-09-29 12:58:40|16830.52|16830.52|16830.11|16830.11|16830.52|16830.52|16830.11|16830.11|0
1632907460000|2021-09-29 09:24:20|16830.02|16830.02|16824.57|16824.57|16830.02|16830.02|16824.57|16824.57|0
1632920330000|2021-09-29 12:58:50|16829|16829|16829|16829|16829|16829|16829|16829|0
1632907480000|2021-09-29 09:24:40|16823.09|16823.09|16823.9|16823.9|16823.9|16823.9|16823.09|16823.09|0
1632920340000|2021-09-29 12:59:00|16828.18|16828.18|16828.18|16828.18|16828.18|16828.18|16828.18|16828.18|0
1632907490000|2021-09-29 09:24:50|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|16824.72|0
1632920420000|2021-09-29 13:00:20|16828.39|16828.39|16826.96|16826.96|16828.59|16828.59|16826.96|16826.96|0
1632907500000|2021-09-29 09:25:00|16822.89|16822.89|16823.95|16823.95|16823.95|16823.95|16821.38|16821.38|0
1632920430000|2021-09-29 13:00:30|16827.87|16827.87|16829.34|16829.34|16829.34|16829.34|16827.87|16827.87|0
1632907520000|2021-09-29 09:25:20|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|0
1632920450000|2021-09-29 13:00:50|16830.26|16830.26|16831.17|16831.17|16831.17|16831.17|16830.26|16830.26|0
1632907530000|2021-09-29 09:25:30|16825.99|16825.99|16827.15|16827.15|16827.15|16827.15|16825.99|16825.99|0
1632920470000|2021-09-29 13:01:10|16831.73|16831.73|16832.2|16832.2|16832.2|16832.2|16831.73|16831.73|0
1632907550000|2021-09-29 09:25:50|16828.07|16828.07|16827.72|16827.72|16829.35|16829.35|16826.81|16826.81|0
1632920480000|2021-09-29 13:01:20|16830.37|16830.37|16831.28|16831.28|16831.28|16831.28|16830.37|16830.37|0
1632907570000|2021-09-29 09:26:10|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|16828.63|0
1632920490000|2021-09-29 13:01:30|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|0
1632907590000|2021-09-29 09:26:30|16829.25|16829.25|16832.06|16832.06|16832.06|16832.06|16829.25|16829.25|0
1632920510000|2021-09-29 13:01:50|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|0
1632907600000|2021-09-29 09:26:40|16832.55|16832.55|16834.92|16834.92|16834.92|16834.92|16832.55|16832.55|0
1632920520000|2021-09-29 13:02:00|16832.72|16832.72|16831.08|16831.08|16832.72|16832.72|16831.08|16831.08|0
1632907610000|2021-09-29 09:26:50|16835.48|16835.48|16838.02|16838.02|16838.02|16838.02|16835.48|16835.48|0
1632920540000|2021-09-29 13:02:20|16832.52|16832.52|16831.1|16831.1|16832.52|16832.52|16831.1|16831.1|0
1632907620000|2021-09-29 09:27:00|16838.69|16838.69|16840.52|16840.52|16840.52|16840.52|16838.69|16838.69|0
1632920550000|2021-09-29 13:02:30|16831.66|16831.66|16824.02|16824.02|16831.66|16831.66|16824.02|16824.02|0
1632907630000|2021-09-29 09:27:10|16841.46|16841.46|16839.79|16839.79|16841.46|16841.46|16839.79|16839.79|0
1632920560000|2021-09-29 13:02:40|16822.58|16822.58|16822.8|16822.8|16822.8|16822.8|16821.42|16821.42|0
1632907680000|2021-09-29 09:28:00|16840.61|16840.61|16839.69|16839.69|16840.61|16840.61|16839.69|16839.69|0
1632920570000|2021-09-29 13:02:50|16824.24|16824.24|16825.65|16825.65|16825.65|16825.65|16824.24|16824.24|0
1632907690000|2021-09-29 09:28:10|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|16840.16|0
1632920580000|2021-09-29 13:03:00|16826.21|16826.21|16827.94|16827.94|16827.94|16827.94|16826.21|16826.21|0
1632907710000|2021-09-29 09:28:30|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|0
1632920600000|2021-09-29 13:03:20|16828.41|16828.41|16828.41|16828.41|16828.41|16828.41|16828.41|16828.41|0
1632907740000|2021-09-29 09:29:00|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|0
1632920640000|2021-09-29 13:04:00|16828.88|16828.88|16828.73|16828.73|16829.29|16829.29|16828.73|16828.73|0
1632907750000|2021-09-29 09:29:10|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|0
1632920680000|2021-09-29 13:04:40|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|0
1632907760000|2021-09-29 09:29:20|16842.27|16842.27|16846.72|16846.72|16846.72|16846.72|16842.27|16842.27|0
1632920700000|2021-09-29 13:05:00|16828.47|16828.47|16828.47|16828.47|16828.47|16828.47|16828.47|16828.47|0
1632907780000|2021-09-29 09:29:40|16848.71|16848.71|16848.71|16848.71|16848.71|16848.71|16848.71|16848.71|0
1632920720000|2021-09-29 13:05:20|16828.69|16828.69|16828.08|16828.08|16828.69|16828.69|16828.08|16828.08|0
1632907810000|2021-09-29 09:30:10|16850.38|16850.38|16855.59|16855.59|16855.59|16855.59|16850.38|16850.38|0
1632920730000|2021-09-29 13:05:30|16827.52|16827.52|16827.05|16827.05|16827.52|16827.52|16827.05|16827.05|0
1632907840000|2021-09-29 09:30:40|16854.16|16854.16|16853.34|16853.34|16854.16|16854.16|16853.34|16853.34|0
1632920740000|2021-09-29 13:05:40|16827.99|16827.99|16828.55|16828.55|16828.55|16828.55|16827.99|16827.99|0
1632907850000|2021-09-29 09:30:50|16855.17|16855.17|16855.17|16855.17|16855.17|16855.17|16855.17|16855.17|0
1632920760000|2021-09-29 13:06:00|16829.02|16829.02|16829.61|16829.61|16830.43|16830.43|16829.02|16829.02|0
1632907880000|2021-09-29 09:31:20|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|0
1632920780000|2021-09-29 13:06:20|16828.67|16828.67|16828.73|16828.73|16828.73|16828.73|16827.3|16827.3|0
1632907910000|2021-09-29 09:31:50|16856.08|16856.08|16856.08|16856.08|16856.08|16856.08|16856.08|16856.08|0
1632920790000|2021-09-29 13:06:30|16827.79|16827.79|16826.41|16826.41|16827.79|16827.79|16826.41|16826.41|0
1632907920000|2021-09-29 09:32:00|16859.15|16859.15|16861.64|16861.64|16861.64|16861.64|16859.15|16859.15|0
1632920800000|2021-09-29 13:06:40|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|0
1632907930000|2021-09-29 09:32:10|16862.19|16862.19|16865.04|16865.04|16865.04|16865.04|16862.19|16862.19|0
1632920820000|2021-09-29 13:07:00|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|0
1632907940000|2021-09-29 09:32:20|16863.61|16863.61|16864.42|16864.42|16864.42|16864.42|16863.61|16863.61|0
1632920840000|2021-09-29 13:07:20|16826.68|16826.68|16826.18|16826.18|16826.68|16826.68|16826.18|16826.18|0
1632907970000|2021-09-29 09:32:50|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|0
1632920850000|2021-09-29 13:07:30|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|0
1632907980000|2021-09-29 09:33:00|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|16865.04|0
1632920860000|2021-09-29 13:07:40|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|0
1632907990000|2021-09-29 09:33:10|16865.85|16865.85|16867.49|16867.49|16867.49|16867.49|16865.85|16865.85|0
1632920890000|2021-09-29 13:08:10|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|0
1632908000000|2021-09-29 09:33:20|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|0
1632920920000|2021-09-29 13:08:40|16829.24|16829.24|16829.98|16829.98|16829.98|16829.98|16829.24|16829.24|0
1632908020000|2021-09-29 09:33:40|16867.08|16867.08|16866.67|16866.67|16867.08|16867.08|16866.67|16866.67|0
1632920940000|2021-09-29 13:09:00|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|0
1632908030000|2021-09-29 09:33:50|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|0
1632920950000|2021-09-29 13:09:10|16826.91|16826.91|16826.91|16826.91|16826.91|16826.91|16826.91|16826.91|0
1632908040000|2021-09-29 09:34:00|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|0
1632920960000|2021-09-29 13:09:20|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|0
1632908050000|2021-09-29 09:34:10|16869.29|16869.29|16870.52|16870.52|16870.52|16870.52|16869.29|16869.29|0
1632921000000|2021-09-29 13:10:00|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|0
1632908060000|2021-09-29 09:34:20|16871.68|16871.68|16869.47|16869.47|16873.58|16873.58|16869.47|16869.47|0
1632921010000|2021-09-29 13:10:10|16831.31|16831.31|16831.31|16831.31|16831.31|16831.31|16831.31|16831.31|0
1632908080000|2021-09-29 09:34:40|16870.03|16870.03|16867.78|16867.78|16870.03|16870.03|16867.78|16867.78|0
1632921070000|2021-09-29 13:11:10|16832.94|16832.94|16832.94|16832.94|16832.94|16832.94|16832.94|16832.94|0
1632908090000|2021-09-29 09:34:50|16870.03|16870.03|16869.15|16869.15|16870.58|16870.58|16869.15|16869.15|0
1632921080000|2021-09-29 13:11:20|16834.37|16834.37|16834.37|16834.37|16835.8|16835.8|16834.37|16834.37|0
1632908140000|2021-09-29 09:35:40|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|16870.06|0
1632921090000|2021-09-29 13:11:30|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|0
1632908150000|2021-09-29 09:35:50|16868.24|16868.24|16868.24|16868.24|16868.24|16868.24|16868.24|16868.24|0
1632921100000|2021-09-29 13:11:40|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|0
1632908210000|2021-09-29 09:36:50|16869.05|16869.05|16869.05|16869.05|16869.05|16869.05|16869.05|16869.05|0
1632921110000|2021-09-29 13:11:50|16837.16|16837.16|16839.2|16839.2|16839.2|16839.2|16837.16|16837.16|0
1632908220000|2021-09-29 09:37:00|16869.87|16869.87|16869.87|16869.87|16869.87|16869.87|16869.87|16869.87|0
1632921120000|2021-09-29 13:12:00|16843.17|16843.17|16847.39|16847.39|16847.39|16847.39|16843.17|16843.17|0
1632908250000|2021-09-29 09:37:30|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|16868.93|0
1632921130000|2021-09-29 13:12:10|16846.48|16846.48|16844.58|16844.58|16846.48|16846.48|16844.58|16844.58|0
1632908260000|2021-09-29 09:37:40|16870.76|16870.76|16870.76|16870.76|16870.76|16870.76|16870.76|16870.76|0
1632921140000|2021-09-29 13:12:20|16843.19|16843.19|16842.38|16842.38|16843.19|16843.19|16842.38|16842.38|0
1632908280000|2021-09-29 09:38:00|16870.96|16870.96|16873.2|16873.2|16873.2|16873.2|16870.96|16870.96|0
1632921160000|2021-09-29 13:12:40|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|0
1632908300000|2021-09-29 09:38:20|16874.02|16874.02|16874.83|16874.83|16874.83|16874.83|16874.02|16874.02|0
1632921170000|2021-09-29 13:12:50|16842.57|16842.57|16842.57|16842.57|16842.57|16842.57|16842.57|16842.57|0
1632908310000|2021-09-29 09:38:30|16874.28|16874.28|16874.83|16874.83|16874.83|16874.83|16873.72|16873.72|0
1632921180000|2021-09-29 13:13:00|16844.21|16844.21|16844.21|16844.21|16844.21|16844.21|16844.21|16844.21|0
1632908320000|2021-09-29 09:38:40|16875.39|16875.39|16876.94|16876.94|16877.49|16877.49|16875.39|16875.39|0
1632921190000|2021-09-29 13:13:10|16845.02|16845.02|16843.53|16843.53|16845.02|16845.02|16843.53|16843.53|0
1632908330000|2021-09-29 09:38:50|16878.42|16878.42|16881.73|16881.73|16882.29|16882.29|16878.42|16878.42|0
1632921210000|2021-09-29 13:13:30|16844.15|16844.15|16843.69|16843.69|16844.5|16844.5|16843.69|16843.69|0
1632908350000|2021-09-29 09:39:10|16880.62|16880.62|16880.62|16880.62|16880.62|16880.62|16880.62|16880.62|0
1632921220000|2021-09-29 13:13:40|16843.48|16843.48|16843.48|16843.48|16843.48|16843.48|16843.48|16843.48|0
1632908360000|2021-09-29 09:39:20|16881.18|16881.18|16881.18|16881.18|16881.18|16881.18|16881.18|16881.18|0
1632921240000|2021-09-29 13:14:00|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|0
1632908410000|2021-09-29 09:40:10|16879.54|16879.54|16880.97|16880.97|16880.97|16880.97|16879.54|16879.54|0
1632921270000|2021-09-29 13:14:30|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|0
1632908450000|2021-09-29 09:40:50|16881.39|16881.39|16881.39|16881.39|16881.39|16881.39|16881.39|16881.39|0
1632921280000|2021-09-29 13:14:40|16841.87|16841.87|16840.44|16840.44|16841.87|16841.87|16840.44|16840.44|0
1632908480000|2021-09-29 09:41:20|16880.97|16880.97|16880.77|16880.77|16880.97|16880.97|16880.77|16880.77|0
1632921300000|2021-09-29 13:15:00|16840.22|16840.22|16840.22|16840.22|16840.22|16840.22|16840.22|16840.22|0
1632908490000|2021-09-29 09:41:30|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|16879.14|0
1632921310000|2021-09-29 13:15:10|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|0
1632908550000|2021-09-29 09:42:30|16879.63|16879.63|16879.14|16879.14|16879.63|16879.63|16879.14|16879.14|0
1632921320000|2021-09-29 13:15:20|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|0
1632908560000|2021-09-29 09:42:40|16877.65|16877.65|16872.3|16872.3|16877.65|16877.65|16872.3|16872.3|0
1632921350000|2021-09-29 13:15:50|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|0
1632908630000|2021-09-29 09:43:50|16873.24|16873.24|16872.69|16872.69|16873.24|16873.24|16872.69|16872.69|0
1632921370000|2021-09-29 13:16:10|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|0
1632908640000|2021-09-29 09:44:00|16871.87|16871.87|16870.24|16870.24|16871.87|16871.87|16870.24|16870.24|0
1632921380000|2021-09-29 13:16:20|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|0
1632908650000|2021-09-29 09:44:10|16870.79|16870.79|16870.79|16870.79|16870.79|16870.79|16870.79|16870.79|0
1632921390000|2021-09-29 13:16:30|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|0
1632908670000|2021-09-29 09:44:30|16871.61|16871.61|16872.43|16872.43|16872.43|16872.43|16871.61|16871.61|0
1632908680000|2021-09-29 09:44:40|16872.02|16872.02|16872.57|16872.57|16872.57|16872.57|16872.02|16872.02|0
1632921410000|2021-09-29 13:16:50|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|0
1632908690000|2021-09-29 09:44:50|16872.78|16872.78|16872.98|16872.98|16872.98|16872.98|16872.78|16872.78|0
1632921450000|2021-09-29 13:17:30|16838.69|16838.69|16839.86|16839.86|16839.86|16839.86|16838.69|16838.69|0
1632908700000|2021-09-29 09:45:00|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|16872.63|0
1632921470000|2021-09-29 13:17:50|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|0
1632908740000|2021-09-29 09:45:40|16873.1|16873.1|16873.1|16873.1|16873.1|16873.1|16873.1|16873.1|0
1632921480000|2021-09-29 13:18:00|16841.14|16841.14|16840.73|16840.73|16841.14|16841.14|16840.67|16840.67|0
1632908760000|2021-09-29 09:46:00|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|0
1632921500000|2021-09-29 13:18:20|16839.92|16839.92|16839.92|16839.92|16839.92|16839.92|16839.92|16839.92|0
1632908810000|2021-09-29 09:46:50|16873.3|16873.3|16873.3|16873.3|16873.3|16873.3|16873.3|16873.3|0
1632921510000|2021-09-29 13:18:30|16838.86|16838.86|16837.22|16837.22|16838.86|16838.86|16837.22|16837.22|0
1632908820000|2021-09-29 09:47:00|16874.41|16874.41|16874.97|16874.97|16874.97|16874.97|16874.41|16874.41|0
1632921530000|2021-09-29 13:18:50|16836.67|16836.67|16836.67|16836.67|16836.67|16836.67|16836.67|16836.67|0
1632908830000|2021-09-29 09:47:10|16876.4|16876.4|16879.19|16879.19|16879.19|16879.19|16876.4|16876.4|0
1632921540000|2021-09-29 13:19:00|16835.25|16835.25|16835.25|16835.25|16835.25|16835.25|16835.25|16835.25|0
1632908840000|2021-09-29 09:47:20|16879.41|16879.41|16877.24|16877.24|16879.82|16879.82|16877.24|16877.24|0
1632921550000|2021-09-29 13:19:10|16834.34|16834.34|16831.24|16831.24|16834.34|16834.34|16831.24|16831.24|0
1632908860000|2021-09-29 09:47:40|16876.24|16876.24|16876.24|16876.24|16876.24|16876.24|16876.24|16876.24|0
1632921560000|2021-09-29 13:19:20|16830.63|16830.63|16831.04|16831.04|16831.04|16831.04|16830.63|16830.63|0
1632908890000|2021-09-29 09:48:10|16875.43|16875.43|16873.79|16873.79|16875.43|16875.43|16873.79|16873.79|0
1632921580000|2021-09-29 13:19:40|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|0
1632908900000|2021-09-29 09:48:20|16872.36|16872.36|16871.54|16871.54|16873.27|16873.27|16871.54|16871.54|0
1632921610000|2021-09-29 13:20:10|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|0
1632908930000|2021-09-29 09:48:50|16870.73|16870.73|16870.47|16870.47|16870.73|16870.73|16869.35|16869.35|0
1632921630000|2021-09-29 13:20:30|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|0
1632908940000|2021-09-29 09:49:00|16869.91|16869.91|16869.91|16869.91|16869.91|16869.91|16869.91|16869.91|0
1632921660000|2021-09-29 13:21:00|16830.5|16830.5|16829.09|16829.09|16830.5|16830.5|16829.09|16829.09|0
1632908960000|2021-09-29 09:49:20|16871.74|16871.74|16871.74|16871.74|16871.74|16871.74|16871.74|16871.74|0
1632921670000|2021-09-29 13:21:10|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|0
1632908980000|2021-09-29 09:49:40|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|16872.65|0
1632921680000|2021-09-29 13:21:20|16826.74|16826.74|16826.74|16826.74|16826.74|16826.74|16826.74|16826.74|0
1632909070000|2021-09-29 09:51:10|16873.47|16873.47|16872.65|16872.65|16874.28|16874.28|16872.65|16872.65|0
1632921690000|2021-09-29 13:21:30|16826.54|16826.54|16825.72|16825.72|16826.54|16826.54|16825.72|16825.72|0
1632909170000|2021-09-29 09:52:50|16871.74|16871.74|16870.01|16870.01|16871.74|16871.74|16870.01|16870.01|0
1632921710000|2021-09-29 13:21:50|16827.55|16827.55|16827.55|16827.55|16827.55|16827.55|16827.55|16827.55|0
1632909210000|2021-09-29 09:53:30|16870.82|16870.82|16871.03|16871.03|16871.03|16871.03|16870.82|16870.82|0
1632921740000|2021-09-29 13:22:20|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|0
1632909220000|2021-09-29 09:53:40|16871.5|16871.5|16871.5|16871.5|16871.5|16871.5|16871.5|16871.5|0
1632921760000|2021-09-29 13:22:40|16829.4|16829.4|16830.34|16830.34|16830.34|16830.34|16829.4|16829.4|0
1632909270000|2021-09-29 09:54:30|16870.59|16870.59|16870.59|16870.59|16870.59|16870.59|16870.59|16870.59|0
1632921780000|2021-09-29 13:23:00|16829.43|16829.43|16829.43|16829.43|16829.43|16829.43|16829.43|16829.43|0
1632909280000|2021-09-29 09:54:40|16871.4|16871.4|16871.4|16871.4|16871.4|16871.4|16871.4|16871.4|0
1632921800000|2021-09-29 13:23:20|16831.06|16831.06|16831.06|16831.06|16831.06|16831.06|16831.06|16831.06|0
1632909290000|2021-09-29 09:54:50|16871.96|16871.96|16872.52|16872.52|16872.52|16872.52|16871.96|16871.96|0
1632921810000|2021-09-29 13:23:30|16831.98|16831.98|16831.98|16831.98|16831.98|16831.98|16831.98|16831.98|0
1632909310000|2021-09-29 09:55:10|16873.33|16873.33|16873.33|16873.33|16873.33|16873.33|16873.33|16873.33|0
1632921830000|2021-09-29 13:23:50|16832.45|16832.45|16832.45|16832.45|16832.45|16832.45|16831.98|16831.98|0
1632909350000|2021-09-29 09:55:50|16876.47|16876.47|16877.7|16877.7|16877.7|16877.7|16876.47|16876.47|0
1632921840000|2021-09-29 13:24:00|16833.61|16833.61|16834.08|16834.08|16834.08|16834.08|16833.61|16833.61|0
1632909360000|2021-09-29 09:56:00|16878.82|16878.82|16878.82|16878.82|16878.82|16878.82|16878.82|16878.82|0
1632921860000|2021-09-29 13:24:20|16834.29|16834.29|16833.46|16833.46|16834.29|16834.29|16833.46|16833.46|0
1632909380000|2021-09-29 09:56:20|16878|16878|16878|16878|16878|16878|16878|16878|0
1632921880000|2021-09-29 13:24:40|16833.05|16833.05|16832.21|16832.21|16833.05|16833.05|16832.21|16832.21|0
1632909450000|2021-09-29 09:57:30|16879.83|16879.83|16878.71|16878.71|16879.83|16879.83|16878.71|16878.71|0
1632921890000|2021-09-29 13:24:50|16831.05|16831.05|16830.37|16830.37|16831.05|16831.05|16830.37|16830.37|0
1632909500000|2021-09-29 09:58:20|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|0
1632921900000|2021-09-29 13:25:00|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|0
1632909510000|2021-09-29 09:58:30|16878.24|16878.24|16880.35|16880.35|16880.35|16880.35|16878.24|16878.24|0
1632921910000|2021-09-29 13:25:10|16830.52|16830.52|16830.38|16830.38|16830.72|16830.72|16829.91|16829.91|0
1632909540000|2021-09-29 09:59:00|16881.16|16881.16|16881.16|16881.16|16881.16|16881.16|16881.16|16881.16|0
1632921930000|2021-09-29 13:25:30|16830.85|16830.85|16827.9|16827.9|16830.85|16830.85|16827.9|16827.9|0
1632909570000|2021-09-29 09:59:30|16880.35|16880.35|16880.35|16880.35|16880.35|16880.35|16880.35|16880.35|0
1632921940000|2021-09-29 13:25:40|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|0
1632909580000|2021-09-29 09:59:40|16881.16|16881.16|16879.53|16879.53|16881.16|16881.16|16879.53|16879.53|0
1632921960000|2021-09-29 13:26:00|16826.46|16826.46|16824.67|16824.67|16826.46|16826.46|16824.67|16824.67|0
1632909590000|2021-09-29 09:59:50|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|0
1632921980000|2021-09-29 13:26:20|16823.24|16823.24|16820.69|16820.69|16823.24|16823.24|16820.69|16820.69|0
1632909600000|2021-09-29 10:00:00|16877.23|16877.23|16876.52|16876.52|16877.23|16877.23|16876.32|16876.32|0
1632921990000|2021-09-29 13:26:30|16817.58|16817.58|16809.49|16809.49|16817.58|16817.58|16809.49|16809.49|0
1632909610000|2021-09-29 10:00:10|16875.85|16875.85|16875.85|16875.85|16875.85|16875.85|16875.63|16875.63|0
1632922020000|2021-09-29 13:27:00|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|0
1632909620000|2021-09-29 10:00:20|16875.63|16875.63|16875.07|16875.07|16875.63|16875.63|16875.07|16875.07|0
1632922030000|2021-09-29 13:27:10|16806.16|16806.16|16806.16|16806.16|16806.16|16806.16|16806.16|16806.16|0
1632909630000|2021-09-29 10:00:30|16874.26|16874.26|16871.07|16871.07|16874.26|16874.26|16871.07|16871.07|0
1632922040000|2021-09-29 13:27:20|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|0
1632909660000|2021-09-29 10:01:00|16870.25|16870.25|16869.43|16869.43|16870.25|16870.25|16869.43|16869.43|0
1632922080000|2021-09-29 13:28:00|16808.41|16808.41|16809.66|16809.66|16809.87|16809.87|16808.23|16808.23|0
1632909670000|2021-09-29 10:01:10|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|0
1632922090000|2021-09-29 13:28:10|16810.13|16810.13|16812.03|16812.03|16812.03|16812.03|16810.13|16810.13|0
1632909680000|2021-09-29 10:01:20|16868.05|16868.05|16868.05|16868.05|16868.05|16868.05|16868.05|16868.05|0
1632922110000|2021-09-29 13:28:30|16813.2|16813.2|16814.69|16814.69|16814.69|16814.69|16813.2|16813.2|0
1632909690000|2021-09-29 10:01:30|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|16867.11|0
1632922180000|2021-09-29 13:29:40|16814.07|16814.07|16814.07|16814.07|16814.07|16814.07|16814.07|16814.07|0
1632909730000|2021-09-29 10:02:10|16867.67|16867.67|16870.16|16870.16|16870.16|16870.16|16866.67|16866.67|0
1632922200000|2021-09-29 13:30:00|16813.87|16813.87|16814.28|16814.28|16814.28|16814.28|16813.66|16813.66|0
1632909740000|2021-09-29 10:02:20|16871.99|16871.99|16873.31|16873.31|16874.54|16874.54|16871.99|16871.99|0
1632922210000|2021-09-29 13:30:10|16813.66|16813.66|16809.07|16809.07|16813.66|16813.66|16809.07|16809.07|0
1632909780000|2021-09-29 10:03:00|16873.1|16873.1|16873.6|16873.6|16873.6|16873.6|16873.1|16873.1|0
1632922220000|2021-09-29 13:30:20|16808.26|16808.26|16808.11|16808.11|16808.32|16808.32|16807.7|16807.7|0
1632909790000|2021-09-29 10:03:10|16874.54|16874.54|16872.24|16872.24|16874.54|16874.54|16872.24|16872.24|0
1632922230000|2021-09-29 13:30:30|16808.93|16808.93|16812.04|16812.04|16812.04|16812.04|16808.93|16808.93|0
1632909800000|2021-09-29 10:03:20|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|16871.43|0
1632922240000|2021-09-29 13:30:40|16812.96|16812.96|16813.26|16813.26|16816.01|16816.01|16812.96|16812.96|0
1632909810000|2021-09-29 10:03:30|16870.61|16870.61|16869.79|16869.79|16870.61|16870.61|16869.79|16869.79|0
1632922250000|2021-09-29 13:30:50|16813.05|16813.05|16812.35|16812.35|16813.26|16813.26|16812.35|16812.35|0
1632909840000|2021-09-29 10:04:00|16868.98|16868.98|16869.79|16869.79|16869.79|16869.79|16868.98|16868.98|0
1632922260000|2021-09-29 13:31:00|16811.4|16811.4|16809.06|16809.06|16811.4|16811.4|16809.06|16809.06|0
1632909870000|2021-09-29 10:04:30|16869.24|16869.24|16870.82|16870.82|16870.82|16870.82|16869.24|16869.24|0
1632922270000|2021-09-29 13:31:10|16809.62|16809.62|16808.51|16808.51|16809.62|16809.62|16808.51|16808.51|0
1632909910000|2021-09-29 10:05:10|16870|16870|16870|16870|16870|16870|16870|16870|0
1632922280000|2021-09-29 13:31:20|16808.04|16808.04|16804.06|16804.06|16808.04|16808.04|16804.06|16804.06|0
1632909930000|2021-09-29 10:05:30|16870.82|16870.82|16870.82|16870.82|16870.82|16870.82|16870.82|16870.82|0
1632922290000|2021-09-29 13:31:30|16804.28|16804.28|16804.28|16804.28|16804.28|16804.28|16804.28|16804.28|0
1632909960000|2021-09-29 10:06:00|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|0
1632922300000|2021-09-29 13:31:40|16804.84|16804.84|16804.84|16804.84|16804.84|16804.84|16804.84|16804.84|0
1632909990000|2021-09-29 10:06:30|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|0
1632922320000|2021-09-29 13:32:00|16804.43|16804.43|16803.01|16803.01|16804.43|16804.43|16802.39|16802.39|0
1632910010000|2021-09-29 10:06:50|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|16872.75|0
1632922330000|2021-09-29 13:32:10|16801.38|16801.38|16800.67|16800.67|16801.38|16801.38|16800.46|16800.46|0
1632910030000|2021-09-29 10:07:10|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|0
1632922340000|2021-09-29 13:32:20|16801.49|16801.49|16802.88|16802.88|16804.31|16804.31|16801.49|16801.49|0
1632910050000|2021-09-29 10:07:30|16873.1|16873.1|16872.75|16872.75|16873.1|16873.1|16872.55|16872.55|0
1632922350000|2021-09-29 13:32:30|16802.94|16802.94|16801.5|16801.5|16802.94|16802.94|16801.5|16801.5|0
1632910060000|2021-09-29 10:07:40|16872.55|16872.55|16871.93|16871.93|16872.55|16872.55|16871.93|16871.93|0
1632922370000|2021-09-29 13:32:50|16802.32|16802.32|16802.79|16802.79|16802.79|16802.79|16802.32|16802.32|0
1632910080000|2021-09-29 10:08:00|16871.37|16871.37|16871.58|16871.58|16871.58|16871.58|16871.37|16871.37|0
1632922380000|2021-09-29 13:33:00|16803.73|16803.73|16806.53|16806.53|16806.53|16806.53|16803.73|16803.73|0
1632910090000|2021-09-29 10:08:10|16871.78|16871.78|16872.81|16872.81|16872.81|16872.81|16871.78|16871.78|0
1632922400000|2021-09-29 13:33:20|16806.06|16806.06|16805.11|16805.11|16806.06|16806.06|16805.11|16805.11|0
1632910100000|2021-09-29 10:08:20|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|16873.72|0
1632922410000|2021-09-29 13:33:30|16804.64|16804.64|16799.51|16799.51|16804.64|16804.64|16799.51|16799.51|0
1632910140000|2021-09-29 10:09:00|16874.66|16874.66|16874.66|16874.66|16874.66|16874.66|16874.66|16874.66|0
1632910150000|2021-09-29 10:09:10|16876.1|16876.1|16877.01|16877.01|16877.01|16877.01|16876.1|16876.1|0
1632922420000|2021-09-29 13:33:40|16798.57|16798.57|16800.2|16800.2|16800.2|16800.2|16798.57|16798.57|0
1632910200000|2021-09-29 10:10:00|16878.44|16878.44|16878.44|16878.44|16878.44|16878.44|16878.44|16878.44|0
1632922430000|2021-09-29 13:33:50|16798.77|16798.77|16800.36|16800.36|16800.36|16800.36|16798.77|16798.77|0
1632910260000|2021-09-29 10:11:00|16877.53|16877.53|16874.66|16874.66|16877.53|16877.53|16874.66|16874.66|0
1632922440000|2021-09-29 13:34:00|16799.8|16799.8|16798.65|16798.65|16799.8|16799.8|16798.65|16798.65|0
1632910280000|2021-09-29 10:11:20|16874.19|16874.19|16872.76|16872.76|16874.19|16874.19|16872.76|16872.76|0
1632922460000|2021-09-29 13:34:20|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|0
1632910310000|2021-09-29 10:11:50|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|16871.85|0
1632922470000|2021-09-29 13:34:30|16797|16797|16796.79|16796.79|16797|16797|16796.79|16796.79|0
1632910370000|2021-09-29 10:12:50|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|0
1632922480000|2021-09-29 13:34:40|16792.24|16792.24|16789.57|16789.57|16792.24|16792.24|16789.57|16789.57|0
1632910390000|2021-09-29 10:13:10|16870.52|16870.52|16870.11|16870.11|16870.52|16870.52|16870.11|16870.11|0
1632922490000|2021-09-29 13:34:50|16788.41|16788.41|16784.66|16784.66|16788.41|16788.41|16784.66|16784.66|0
1632910400000|2021-09-29 10:13:20|16869.67|16869.67|16870.78|16870.78|16870.78|16870.78|16869.67|16869.67|0
1632922500000|2021-09-29 13:35:00|16784.45|16784.45|16793.57|16793.57|16795.36|16795.36|16783.46|16783.46|0
1632910410000|2021-09-29 10:13:30|16870.22|16870.22|16870.63|16870.63|16870.63|16870.63|16870.22|16870.22|0
1632922510000|2021-09-29 13:35:10|16793.78|16793.78|16790.88|16790.88|16793.78|16793.78|16790.88|16790.88|0
1632910420000|2021-09-29 10:13:40|16871.1|16871.1|16871.1|16871.1|16871.1|16871.1|16871.1|16871.1|0
1632922520000|2021-09-29 13:35:20|16787|16787|16786.23|16786.23|16787|16787|16786|16786|0
1632910500000|2021-09-29 10:15:00|16869.78|16869.78|16869.78|16869.78|16869.78|16869.78|16869.78|16869.78|0
1632922530000|2021-09-29 13:35:30|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|0
1632910520000|2021-09-29 10:15:20|16870.69|16870.69|16869.78|16869.78|16870.69|16870.69|16869.78|16869.78|0
1632922540000|2021-09-29 13:35:40|16783.7|16783.7|16786.33|16786.33|16786.33|16786.33|16783.7|16783.7|0
1632910530000|2021-09-29 10:15:30|16869.56|16869.56|16864.72|16864.72|16869.56|16869.56|16864.72|16864.72|0
1632922550000|2021-09-29 13:35:50|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|0
1632910540000|2021-09-29 10:15:40|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|0
1632922560000|2021-09-29 13:36:00|16787.44|16787.44|16789.64|16789.64|16789.64|16789.64|16787.44|16787.44|0
1632910550000|2021-09-29 10:15:50|16865.63|16865.63|16866.3|16866.3|16866.3|16866.3|16865.63|16865.63|0
1632922570000|2021-09-29 13:36:10|16789.02|16789.02|16788.61|16788.61|16789.02|16789.02|16788.61|16788.61|0
1632910570000|2021-09-29 10:16:10|16865.81|16865.81|16865.81|16865.81|16865.81|16865.81|16865.81|16865.81|0
1632922580000|2021-09-29 13:36:20|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|0
1632910580000|2021-09-29 10:16:20|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|0
1632922590000|2021-09-29 13:36:30|16787.44|16787.44|16779.19|16779.19|16787.44|16787.44|16779.19|16779.19|0
1632910600000|2021-09-29 10:16:40|16865.45|16865.45|16865.45|16865.45|16865.45|16865.45|16865.45|16865.45|0
1632922600000|2021-09-29 13:36:40|16778.57|16778.57|16778.57|16778.57|16778.57|16778.57|16778.57|16778.57|0
1632910610000|2021-09-29 10:16:50|16865.66|16865.66|16865.45|16865.45|16865.66|16865.66|16865.45|16865.45|0
1632922620000|2021-09-29 13:37:00|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|0
1632910630000|2021-09-29 10:17:10|16865.01|16865.01|16860.55|16860.55|16865.01|16865.01|16860.55|16860.55|0
1632922640000|2021-09-29 13:37:20|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|0
1632910650000|2021-09-29 10:17:30|16859.12|16859.12|16857.56|16857.56|16859.12|16859.12|16857.56|16857.56|0
1632922650000|2021-09-29 13:37:30|16777.08|16777.08|16776.47|16776.47|16777.08|16777.08|16776.47|16776.47|0
1632910660000|2021-09-29 10:17:40|16857.09|16857.09|16857.09|16857.09|16857.09|16857.09|16857.09|16857.09|0
1632922660000|2021-09-29 13:37:40|16776.12|16776.12|16775.11|16775.11|16776.32|16776.32|16774.5|16774.5|0
1632910680000|2021-09-29 10:18:00|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|16857.3|0
1632922670000|2021-09-29 13:37:50|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|0
1632910690000|2021-09-29 10:18:10|16857.09|16857.09|16857.09|16857.09|16857.3|16857.3|16857.09|16857.09|0
1632922710000|2021-09-29 13:38:30|16779.19|16779.19|16777.76|16777.76|16779.19|16779.19|16777.76|16777.76|0
1632910700000|2021-09-29 10:18:20|16857.3|16857.3|16859.23|16859.23|16859.23|16859.23|16857.3|16857.3|0
1632922720000|2021-09-29 13:38:40|16780.92|16780.92|16782.03|16782.03|16782.03|16782.03|16780.92|16780.92|0
1632910710000|2021-09-29 10:18:30|16859.64|16859.64|16859.43|16859.43|16859.64|16859.64|16859.43|16859.43|0
1632922730000|2021-09-29 13:38:50|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|0
1632910720000|2021-09-29 10:18:40|16859.64|16859.64|16858.82|16858.82|16859.64|16859.64|16858.82|16858.82|0
1632922750000|2021-09-29 13:39:10|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|0
1632910730000|2021-09-29 10:18:50|16857.66|16857.66|16857.86|16857.86|16857.86|16857.86|16857.66|16857.66|0
1632922760000|2021-09-29 13:39:20|16783.47|16783.47|16779.16|16779.16|16783.47|16783.47|16779.16|16779.16|0
1632910740000|2021-09-29 10:19:00|16858.07|16858.07|16858.07|16858.07|16858.07|16858.07|16858.07|16858.07|0
1632922770000|2021-09-29 13:39:30|16778.67|16778.67|16778.67|16778.67|16778.67|16778.67|16778.67|16778.67|0
1632910750000|2021-09-29 10:19:10|16857.86|16857.86|16856.49|16856.49|16857.86|16857.86|16856.49|16856.49|0
1632922790000|2021-09-29 13:39:50|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|0
1632910760000|2021-09-29 10:19:20|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|16856.7|0
1632910770000|2021-09-29 10:19:30|16855.78|16855.78|16855.06|16855.06|16855.78|16855.78|16854.81|16854.81|0
1632922800000|2021-09-29 13:40:00|16780.16|16780.16|16785.2|16785.2|16785.2|16785.2|16780.06|16780.06|0
1632910780000|2021-09-29 10:19:40|16854.44|16854.44|16850.71|16850.71|16854.44|16854.44|16850.71|16850.71|0
1632922810000|2021-09-29 13:40:10|16785.67|16785.67|16784.76|16784.76|16785.67|16785.67|16784.76|16784.76|0
1632910800000|2021-09-29 10:20:00|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|0
1632922850000|2021-09-29 13:40:50|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|0
1632910810000|2021-09-29 10:20:10|16851.02|16851.02|16851.02|16851.02|16851.02|16851.02|16851.02|16851.02|0
1632922860000|2021-09-29 13:41:00|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|0
1632910830000|2021-09-29 10:20:30|16851.84|16851.84|16851.84|16851.84|16851.84|16851.84|16851.84|16851.84|0
1632922870000|2021-09-29 13:41:10|16787.09|16787.09|16788.46|16788.46|16788.46|16788.46|16787.09|16787.09|0
1632910840000|2021-09-29 10:20:40|16852.25|16852.25|16852.25|16852.25|16852.25|16852.25|16852.25|16852.25|0
1632922880000|2021-09-29 13:41:20|16782.73|16782.73|16780.89|16780.89|16782.73|16782.73|16780.89|16780.89|0
1632910850000|2021-09-29 10:20:50|16852.66|16852.66|16852.45|16852.45|16852.66|16852.66|16852.45|16852.45|0
1632922890000|2021-09-29 13:41:30|16779.95|16779.95|16776.88|16776.88|16779.95|16779.95|16776.88|16776.88|0
1632910860000|2021-09-29 10:21:00|16853.27|16853.27|16855.39|16855.39|16855.39|16855.39|16852.65|16852.65|0
1632922900000|2021-09-29 13:41:40|16775.94|16775.94|16774.88|16774.88|16775.94|16775.94|16774.47|16774.47|0
1632910880000|2021-09-29 10:21:20|16854.78|16854.78|16854.78|16854.78|16854.78|16854.78|16854.78|16854.78|0
1632922910000|2021-09-29 13:41:50|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|0
1632910890000|2021-09-29 10:21:30|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|16855.59|0
1632922920000|2021-09-29 13:42:00|16776.26|16776.26|16779.97|16779.97|16779.97|16779.97|16776.26|16776.26|0
1632910910000|2021-09-29 10:21:50|16855.39|16855.39|16856.21|16856.21|16856.21|16856.21|16855.39|16855.39|0
1632922930000|2021-09-29 13:42:10|16780.88|16780.88|16780.88|16780.88|16780.88|16780.88|16780.88|16780.88|0
1632910920000|2021-09-29 10:22:00|16857.88|16857.88|16858.09|16858.09|16858.09|16858.09|16857.88|16857.88|0
1632922940000|2021-09-29 13:42:20|16779.72|16779.72|16777.66|16777.66|16779.72|16779.72|16777.66|16777.66|0
1632910940000|2021-09-29 10:22:20|16858.5|16858.5|16858.5|16858.5|16858.5|16858.5|16858.5|16858.5|0
1632922950000|2021-09-29 13:42:30|16779.09|16779.09|16779.09|16779.09|16779.09|16779.09|16779.09|16779.09|0
1632910950000|2021-09-29 10:22:30|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|16857.88|0
1632922960000|2021-09-29 13:42:40|16779.91|16779.91|16780.13|16780.13|16780.13|16780.13|16779.91|16779.91|0
1632910960000|2021-09-29 10:22:40|16858.82|16858.82|16858.82|16858.82|16858.82|16858.82|16858.82|16858.82|0
1632922970000|2021-09-29 13:42:50|16779.72|16779.72|16781.76|16781.76|16781.76|16781.76|16779.51|16779.51|0
1632910970000|2021-09-29 10:22:50|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|16859.03|0
1632922980000|2021-09-29 13:43:00|16782.23|16782.23|16784.8|16784.8|16785.62|16785.62|16782.23|16782.23|0
1632910980000|2021-09-29 10:23:00|16859.44|16859.44|16859.44|16859.44|16859.44|16859.44|16859.44|16859.44|0
1632923000000|2021-09-29 13:43:20|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|0
1632911000000|2021-09-29 10:23:20|16858.94|16858.94|16858.94|16858.94|16858.94|16858.94|16858.94|16858.94|0
1632923010000|2021-09-29 13:43:30|16783.48|16783.48|16778.98|16778.98|16783.48|16783.48|16778.98|16778.98|0
1632911020000|2021-09-29 10:23:40|16858.74|16858.74|16858.74|16858.74|16858.74|16858.74|16858.74|16858.74|0
1632923020000|2021-09-29 13:43:40|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|0
1632911030000|2021-09-29 10:23:50|16859.15|16859.15|16859.15|16859.15|16859.15|16859.15|16859.15|16859.15|0
1632923030000|2021-09-29 13:43:50|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|0
1632911040000|2021-09-29 10:24:00|16857.48|16857.48|16857.48|16857.48|16857.48|16857.48|16857.48|16857.48|0
1632923040000|2021-09-29 13:44:00|16778.48|16778.48|16776.13|16776.13|16778.48|16778.48|16776.13|16776.13|0
1632911100000|2021-09-29 10:25:00|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|0
1632923050000|2021-09-29 13:44:10|16775.14|16775.14|16774.64|16774.64|16775.14|16775.14|16774.64|16774.64|0
1632911190000|2021-09-29 10:26:30|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|0
1632923070000|2021-09-29 13:44:30|16771.08|16771.08|16771.08|16771.08|16771.08|16771.08|16771.08|16771.08|0
1632911200000|2021-09-29 10:26:40|16859.29|16859.29|16859.78|16859.78|16859.78|16859.78|16859.29|16859.29|0
1632923080000|2021-09-29 13:44:40|16772.52|16772.52|16770.14|16770.14|16772.52|16772.52|16769.2|16769.2|0
1632911240000|2021-09-29 10:27:20|16860.28|16860.28|16862.01|16862.01|16862.01|16862.01|16860.28|16860.28|0
1632923090000|2021-09-29 13:44:50|16768.7|16768.7|16765.32|16765.32|16768.7|16768.7|16765.32|16765.32|0
1632911250000|2021-09-29 10:27:30|16862.48|16862.48|16861.54|16861.54|16862.48|16862.48|16861.54|16861.54|0
1632923100000|2021-09-29 13:45:00|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|0
1632911280000|2021-09-29 10:28:00|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|0
1632911290000|2021-09-29 10:28:10|16862.74|16862.74|16862.74|16862.74|16862.74|16862.74|16862.74|16862.74|0
1632923110000|2021-09-29 13:45:10|16763.47|16763.47|16763.97|16763.97|16763.97|16763.97|16763.47|16763.47|0
1632911340000|2021-09-29 10:29:00|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|0
1632923120000|2021-09-29 13:45:20|16763.15|16763.15|16756.87|16756.87|16763.15|16763.15|16756.87|16756.87|0
1632923130000|2021-09-29 13:45:30|16759.19|16759.19|16765.35|16765.35|16765.35|16765.35|16759.19|16759.19|0
1632911400000|2021-09-29 10:30:00|16861.33|16861.33|16858.14|16858.14|16861.33|16861.33|16858.14|16858.14|0
1632923140000|2021-09-29 13:45:40|16765.57|16765.57|16765.57|16765.57|16765.57|16765.57|16765.57|16765.57|0
1632911410000|2021-09-29 10:30:10|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|16858.95|0
1632923150000|2021-09-29 13:45:50|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|0
1632911430000|2021-09-29 10:30:30|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|0
1632923160000|2021-09-29 13:46:00|16763.84|16763.84|16761.59|16761.59|16763.84|16763.84|16761.59|16761.59|0
1632911440000|2021-09-29 10:30:40|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|0
1632923170000|2021-09-29 13:46:10|16760.68|16760.68|16760.68|16760.68|16762.11|16762.11|16760.68|16760.68|0
1632911450000|2021-09-29 10:30:50|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|0
1632923180000|2021-09-29 13:46:20|16760.23|16760.23|16759.42|16759.42|16760.23|16760.23|16759.42|16759.42|0
1632911460000|2021-09-29 10:31:00|16859.57|16859.57|16859.36|16859.36|16859.57|16859.57|16859.36|16859.36|0
1632923200000|2021-09-29 13:46:40|16760.58|16760.58|16766.59|16766.59|16766.59|16766.59|16760.58|16760.58|0
1632911490000|2021-09-29 10:31:30|16857.93|16857.93|16859.15|16859.15|16859.36|16859.36|16857.93|16857.93|0
1632923210000|2021-09-29 13:46:50|16768.2|16768.2|16761.66|16761.66|16772.12|16772.12|16761.66|16761.66|0
1632911500000|2021-09-29 10:31:40|16859.97|16859.97|16860.44|16860.44|16861.55|16861.55|16859.97|16859.97|0
1632923250000|2021-09-29 13:47:30|16763.29|16763.29|16766.16|16766.16|16766.16|16766.16|16763.29|16763.29|0
1632911520000|2021-09-29 10:32:00|16859.89|16859.89|16860.7|16860.7|16860.7|16860.7|16859.89|16859.89|0
1632923260000|2021-09-29 13:47:40|16766.57|16766.57|16766.16|16766.16|16766.57|16766.57|16766.16|16766.16|0
1632911570000|2021-09-29 10:32:50|16859.32|16859.32|16858.4|16858.4|16859.32|16859.32|16858.4|16858.4|0
1632923270000|2021-09-29 13:47:50|16759.99|16759.99|16758.8|16758.8|16759.99|16759.99|16758.8|16758.8|0
1632911580000|2021-09-29 10:33:00|16856.35|16856.35|16852.89|16852.89|16856.35|16856.35|16852.89|16852.89|0
1632923280000|2021-09-29 13:48:00|16757.88|16757.88|16758.83|16758.83|16758.83|16758.83|16757.88|16757.88|0
1632911590000|2021-09-29 10:33:10|16852.07|16852.07|16851.86|16851.86|16852.07|16852.07|16851.86|16851.86|0
1632923290000|2021-09-29 13:48:10|16759.38|16759.38|16760.47|16760.47|16760.47|16760.47|16759.38|16759.38|0
1632911600000|2021-09-29 10:33:20|16851.37|16851.37|16851.37|16851.37|16851.37|16851.37|16851.37|16851.37|0
1632923300000|2021-09-29 13:48:20|16762.92|16762.92|16767.38|16767.38|16767.38|16767.38|16762.92|16762.92|0
1632911610000|2021-09-29 10:33:30|16850.85|16850.85|16850.85|16850.85|16850.85|16850.85|16850.85|16850.85|0
1632923310000|2021-09-29 13:48:30|16767.16|16767.16|16768.32|16768.32|16768.32|16768.32|16767.16|16767.16|0
1632911640000|2021-09-29 10:34:00|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|0
1632923340000|2021-09-29 13:49:00|16768.88|16768.88|16778.53|16778.53|16778.53|16778.53|16768.88|16768.88|0
1632911650000|2021-09-29 10:34:10|16852.13|16852.13|16852.13|16852.13|16852.13|16852.13|16852.13|16852.13|0
1632923350000|2021-09-29 13:49:10|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|0
1632911690000|2021-09-29 10:34:50|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|16851.69|0
1632923370000|2021-09-29 13:49:30|16779.28|16779.28|16779.28|16779.28|16779.28|16779.28|16779.28|16779.28|0
1632911730000|2021-09-29 10:35:30|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|0
1632911740000|2021-09-29 10:35:40|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|0
1632923400000|2021-09-29 13:50:00|16779.49|16779.49|16778.26|16778.26|16779.69|16779.69|16778.26|16778.26|0
1632911770000|2021-09-29 10:36:10|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|0
1632923410000|2021-09-29 13:50:10|16778.73|16778.73|16780.72|16780.72|16780.72|16780.72|16778.17|16778.17|0
1632911810000|2021-09-29 10:36:50|16855.26|16855.26|16855.26|16855.26|16855.26|16855.26|16855.26|16855.26|0
1632923430000|2021-09-29 13:50:30|16779.29|16779.29|16779.29|16779.29|16779.29|16779.29|16779.29|16779.29|0
1632911830000|2021-09-29 10:37:10|16855.48|16855.48|16854.89|16854.89|16855.7|16855.7|16854.89|16854.89|0
1632923440000|2021-09-29 13:50:40|16779.76|16779.76|16780.67|16780.67|16780.67|16780.67|16779.76|16779.76|0
1632911880000|2021-09-29 10:38:00|16856|16856|16856|16856|16856|16856|16856|16856|0
1632923450000|2021-09-29 13:50:50|16781.58|16781.58|16781.58|16781.58|16781.58|16781.58|16781.58|16781.58|0
1632911890000|2021-09-29 10:38:10|16856.67|16856.67|16856.67|16856.67|16856.67|16856.67|16856.67|16856.67|0
1632923460000|2021-09-29 13:51:00|16781.11|16781.11|16780.2|16780.2|16781.11|16781.11|16780.2|16780.2|0
1632911920000|2021-09-29 10:38:40|16860.66|16860.66|16862.7|16862.7|16862.7|16862.7|16860.66|16860.66|0
1632923470000|2021-09-29 13:51:10|16779.29|16779.29|16778.56|16778.56|16779.29|16779.29|16778|16778|0
1632911930000|2021-09-29 10:38:50|16868.43|16868.43|16869.87|16869.87|16869.87|16869.87|16868.43|16868.43|0
1632923490000|2021-09-29 13:51:30|16776.92|16776.92|16777.74|16777.74|16777.74|16777.74|16776.92|16776.92|0
1632911940000|2021-09-29 10:39:00|16870.79|16870.79|16869.87|16869.87|16870.79|16870.79|16869.87|16869.87|0
1632923500000|2021-09-29 13:51:40|16778.56|16778.56|16781.58|16781.58|16781.58|16781.58|16778.56|16778.56|0
1632911960000|2021-09-29 10:39:20|16872.32|16872.32|16875.24|16875.24|16875.24|16875.24|16872.32|16872.32|0
1632923510000|2021-09-29 13:51:50|16780.59|16780.59|16786.22|16786.22|16786.22|16786.22|16780.59|16780.59|0
1632911970000|2021-09-29 10:39:30|16877.07|16877.07|16879.4|16879.4|16879.4|16879.4|16877.07|16877.07|0
1632923520000|2021-09-29 13:52:00|16787.03|16787.03|16788.45|16788.45|16788.45|16788.45|16787.03|16787.03|0
1632911990000|2021-09-29 10:39:50|16880.81|16880.81|16880.81|16880.81|16880.81|16880.81|16880.81|16880.81|0
1632923530000|2021-09-29 13:52:10|16789.26|16789.26|16799.78|16799.78|16799.78|16799.78|16789.26|16789.26|0
1632912040000|2021-09-29 10:40:40|16883.26|16883.26|16883.26|16883.26|16883.26|16883.26|16883.26|16883.26|0
1632923540000|2021-09-29 13:52:20|16800.72|16800.72|16811.58|16811.58|16811.58|16811.58|16800.72|16800.72|0
1632912050000|2021-09-29 10:40:50|16882.27|16882.27|16882.27|16882.27|16882.27|16882.27|16882.27|16882.27|0
1632923550000|2021-09-29 13:52:30|16810.46|16810.46|16804.08|16804.08|16810.46|16810.46|16804.08|16804.08|0
1632912060000|2021-09-29 10:41:00|16881.45|16881.45|16880.64|16880.64|16881.45|16881.45|16880.64|16880.64|0
1632923560000|2021-09-29 13:52:40|16803.16|16803.16|16803.25|16803.25|16803.25|16803.25|16800.18|16800.18|0
1632912080000|2021-09-29 10:41:20|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|16882.07|0
1632923570000|2021-09-29 13:52:50|16804.17|16804.17|16803.25|16803.25|16805.99|16805.99|16803.25|16803.25|0
1632912090000|2021-09-29 10:41:30|16883.18|16883.18|16884|16884|16884|16884|16883.18|16883.18|0
1632923580000|2021-09-29 13:53:00|16801.82|16801.82|16799.59|16799.59|16801.82|16801.82|16799.59|16799.59|0
1632912110000|2021-09-29 10:41:50|16884.82|16884.82|16884.91|16884.91|16885.73|16885.73|16884.82|16884.82|0
1632923590000|2021-09-29 13:53:10|16799.18|16799.18|16797.32|16797.32|16799.18|16799.18|16797.32|16797.32|0
1632912120000|2021-09-29 10:42:00|16884.1|16884.1|16884.1|16884.1|16884.1|16884.1|16884.1|16884.1|0
1632923600000|2021-09-29 13:53:20|16795.83|16795.83|16791.56|16791.56|16795.83|16795.83|16791.56|16791.56|0
1632912130000|2021-09-29 10:42:10|16883.89|16883.89|16882.26|16882.26|16883.89|16883.89|16882.26|16882.26|0
1632923620000|2021-09-29 13:53:40|16791.33|16791.33|16791.33|16791.33|16791.33|16791.33|16791.33|16791.33|0
1632912140000|2021-09-29 10:42:20|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|16881.44|0
1632923650000|2021-09-29 13:54:10|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|0
1632912170000|2021-09-29 10:42:50|16881.65|16881.65|16881.85|16881.85|16881.85|16881.85|16881.65|16881.65|0
1632923660000|2021-09-29 13:54:20|16793.39|16793.39|16793.39|16793.39|16793.39|16793.39|16793.39|16793.39|0
1632912180000|2021-09-29 10:43:00|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|0
1632923670000|2021-09-29 13:54:30|16794.88|16794.88|16793.88|16793.88|16794.88|16794.88|16793.88|16793.88|0
1632912190000|2021-09-29 10:43:10|16882.47|16882.47|16878.98|16878.98|16882.47|16882.47|16878.98|16878.98|0
1632923680000|2021-09-29 13:54:40|16794.88|16794.88|16794.88|16794.88|16794.88|16794.88|16794.88|16794.88|0
1632912230000|2021-09-29 10:43:50|16878.16|16878.16|16878.16|16878.16|16878.16|16878.16|16878.16|16878.16|0
1632923690000|2021-09-29 13:54:50|16797.62|16797.62|16799.26|16799.26|16799.26|16799.26|16797.62|16797.62|0
1632912240000|2021-09-29 10:44:00|16877.75|16877.75|16876.81|16876.81|16877.75|16877.75|16876.81|16876.81|0
1632923700000|2021-09-29 13:55:00|16802.94|16802.94|16804.93|16804.93|16804.93|16804.93|16802.94|16802.94|0
1632912250000|2021-09-29 10:44:10|16874.99|16874.99|16873.26|16873.26|16874.99|16874.99|16873.05|16873.05|0
1632923710000|2021-09-29 13:55:10|16803.5|16803.5|16804.44|16804.44|16804.44|16804.44|16803.5|16803.5|0
1632912260000|2021-09-29 10:44:20|16872.14|16872.14|16872.14|16872.14|16872.14|16872.14|16872.14|16872.14|0
1632923720000|2021-09-29 13:55:20|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|0
1632912270000|2021-09-29 10:44:30|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|16872.55|0
1632923730000|2021-09-29 13:55:30|16802.19|16802.19|16802.19|16802.19|16802.19|16802.19|16802.19|16802.19|0
1632912300000|2021-09-29 10:45:00|16871.39|16871.39|16871.39|16871.39|16871.39|16871.39|16871.39|16871.39|0
1632923760000|2021-09-29 13:56:00|16803.62|16803.62|16805.45|16805.45|16805.45|16805.45|16803.62|16803.62|0
1632912380000|2021-09-29 10:46:20|16871.18|16871.18|16871.18|16871.18|16871.18|16871.18|16871.18|16871.18|0
1632923770000|2021-09-29 13:56:10|16806.27|16806.27|16806.27|16806.27|16806.27|16806.27|16806.27|16806.27|0
1632912390000|2021-09-29 10:46:30|16870.98|16870.98|16873.84|16873.84|16873.84|16873.84|16870.98|16870.98|0
1632923780000|2021-09-29 13:56:20|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|0
1632912400000|2021-09-29 10:46:40|16872.01|16872.01|16872.01|16872.01|16872.01|16872.01|16872.01|16872.01|0
1632923790000|2021-09-29 13:56:30|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|0
1632912410000|2021-09-29 10:46:50|16872.22|16872.22|16864.38|16864.38|16872.22|16872.22|16864.38|16864.38|0
1632923800000|2021-09-29 13:56:40|16806.99|16806.99|16808.42|16808.42|16808.42|16808.42|16806.99|16806.99|0
1632912420000|2021-09-29 10:47:00|16864.94|16864.94|16864.94|16864.94|16864.94|16864.94|16864.94|16864.94|0
1632923810000|2021-09-29 13:56:50|16809.23|16809.23|16811.99|16811.99|16811.99|16811.99|16809.23|16809.23|0
1632912450000|2021-09-29 10:47:30|16868.6|16868.6|16868.6|16868.6|16868.6|16868.6|16868.6|16868.6|0
1632923830000|2021-09-29 13:57:10|16812.55|16812.55|16812.51|16812.51|16812.55|16812.55|16811.08|16811.08|0
1632912470000|2021-09-29 10:47:50|16869.41|16869.41|16868.6|16868.6|16869.41|16869.41|16868.6|16868.6|0
1632923840000|2021-09-29 13:57:20|16812.31|16812.31|16808.06|16808.06|16812.31|16812.31|16808.06|16808.06|0
1632912500000|2021-09-29 10:48:20|16869.41|16869.41|16869.41|16869.41|16869.41|16869.41|16869.41|16869.41|0
1632923850000|2021-09-29 13:57:30|16806.62|16806.62|16806.42|16806.42|16806.62|16806.62|16806.42|16806.42|0
1632912530000|2021-09-29 10:48:50|16868.5|16868.5|16866.27|16866.27|16868.5|16868.5|16866.27|16866.27|0
1632923860000|2021-09-29 13:57:40|16805.3|16805.3|16803.63|16803.63|16805.3|16805.3|16803.63|16803.63|0
1632912580000|2021-09-29 10:49:40|16867.7|16867.7|16869.95|16869.95|16869.95|16869.95|16867.7|16867.7|0
1632923870000|2021-09-29 13:57:50|16801.18|16801.18|16801.67|16801.67|16801.67|16801.67|16801.18|16801.18|0
1632912590000|2021-09-29 10:49:50|16870.77|16870.77|16869.95|16869.95|16870.77|16870.77|16869.95|16869.95|0
1632923880000|2021-09-29 13:58:00|16800.26|16800.26|16799.79|16799.79|16800.26|16800.26|16798.36|16798.36|0
1632912610000|2021-09-29 10:50:10|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|16870.87|0
1632923890000|2021-09-29 13:58:10|16799.59|16799.59|16799.38|16799.38|16799.59|16799.59|16799.38|16799.38|0
1632912620000|2021-09-29 10:50:20|16871.42|16871.42|16871.42|16871.42|16871.42|16871.42|16871.42|16871.42|0
1632923900000|2021-09-29 13:58:20|16800.5|16800.5|16801.26|16801.26|16801.26|16801.26|16800.5|16800.5|0
1632912630000|2021-09-29 10:50:30|16870.93|16870.93|16871.84|16871.84|16871.84|16871.84|16870.93|16870.93|0
1632923910000|2021-09-29 13:58:30|16800.7|16800.7|16799.89|16799.89|16800.7|16800.7|16799.89|16799.89|0
1632912640000|2021-09-29 10:50:40|16872.51|16872.51|16873.5|16873.5|16873.5|16873.5|16872.51|16872.51|0
1632923920000|2021-09-29 13:58:40|16798.94|16798.94|16797.12|16797.12|16798.94|16798.94|16797.12|16797.12|0
1632912660000|2021-09-29 10:51:00|16874.5|16874.5|16874.5|16874.5|16874.5|16874.5|16874.5|16874.5|0
1632923930000|2021-09-29 13:58:50|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|0
1632912670000|2021-09-29 10:51:10|16873.06|16873.06|16872.25|16872.25|16873.06|16873.06|16872.25|16872.25|0
1632923950000|2021-09-29 13:59:10|16791.45|16791.45|16790.42|16790.42|16791.58|16791.58|16790.42|16790.42|0
1632912680000|2021-09-29 10:51:20|16873.06|16873.06|16873.27|16873.27|16873.27|16873.27|16873.06|16873.06|0
1632923970000|2021-09-29 13:59:30|16791.85|16791.85|16791.64|16791.64|16791.85|16791.85|16791.64|16791.64|0
1632912690000|2021-09-29 10:51:30|16874.26|16874.26|16874.26|16874.26|16874.26|16874.26|16874.26|16874.26|0
1632923990000|2021-09-29 13:59:50|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|0
1632912700000|2021-09-29 10:51:40|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|0
1632924000000|2021-09-29 14:00:00|16792.34|16792.34|16793.22|16793.22|16794.38|16794.38|16791.69|16791.69|0
1632912710000|2021-09-29 10:51:50|16875.64|16875.64|16876.55|16876.55|16876.55|16876.55|16875.64|16875.64|0
1632924010000|2021-09-29 14:00:10|16794.13|16794.13|16796.21|16796.21|16796.21|16796.21|16794.13|16794.13|0
1632912720000|2021-09-29 10:52:00|16875.73|16875.73|16876.55|16876.55|16877.37|16877.37|16875.73|16875.73|0
1632924020000|2021-09-29 14:00:20|16797.15|16797.15|16800.02|16800.02|16800.02|16800.02|16797.15|16797.15|0
1632912740000|2021-09-29 10:52:20|16875.73|16875.73|16875.73|16875.73|16875.73|16875.73|16875.73|16875.73|0
1632924030000|2021-09-29 14:00:30|16799.52|16799.52|16801.28|16801.28|16801.28|16801.28|16799.52|16799.52|0
1632912750000|2021-09-29 10:52:30|16876.55|16876.55|16877.22|16877.22|16877.72|16877.72|16875.73|16875.73|0
1632924040000|2021-09-29 14:00:40|16800.34|16800.34|16799.31|16799.31|16800.34|16800.34|16799.31|16799.31|0
1632912780000|2021-09-29 10:53:00|16878.86|16878.86|16877.22|16877.22|16878.86|16878.86|16877.22|16877.22|0
1632924050000|2021-09-29 14:00:50|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|0
1632912800000|2021-09-29 10:53:20|16877.72|16877.72|16877.72|16877.72|16877.72|16877.72|16877.72|16877.72|0
1632924070000|2021-09-29 14:01:10|16797.99|16797.99|16798.4|16798.4|16798.4|16798.4|16797.99|16797.99|0
1632912810000|2021-09-29 10:53:30|16879.35|16879.35|16877.72|16877.72|16879.35|16879.35|16877.72|16877.72|0
1632924090000|2021-09-29 14:01:30|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|0
1632912820000|2021-09-29 10:53:40|16879.35|16879.35|16880.89|16880.89|16880.89|16880.89|16878.44|16878.44|0
1632924100000|2021-09-29 14:01:40|16797.08|16797.08|16793.56|16793.56|16797.08|16797.08|16793.56|16793.56|0
1632912840000|2021-09-29 10:54:00|16881.7|16881.7|16882.52|16882.52|16882.52|16882.52|16881.7|16881.7|0
1632924110000|2021-09-29 14:01:50|16794.12|16794.12|16799.3|16799.3|16799.3|16799.3|16793.9|16793.9|0
1632912850000|2021-09-29 10:54:10|16883.34|16883.34|16884.97|16884.97|16884.97|16884.97|16882.52|16882.52|0
1632924130000|2021-09-29 14:02:10|16797.87|16797.87|16798.68|16798.68|16798.68|16798.68|16797.87|16797.87|0
1632912860000|2021-09-29 10:54:20|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|16885.79|0
1632924160000|2021-09-29 14:02:40|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|0
1632912880000|2021-09-29 10:54:40|16886.6|16886.6|16888.04|16888.04|16888.04|16888.04|16886.6|16886.6|0
1632924170000|2021-09-29 14:02:50|16798.68|16798.68|16798.01|16798.01|16798.68|16798.68|16798.01|16798.01|0
1632912900000|2021-09-29 10:55:00|16888.51|16888.51|16888.98|16888.98|16888.98|16888.98|16888.51|16888.51|0
1632924190000|2021-09-29 14:03:10|16799.17|16799.17|16798.26|16798.26|16799.17|16799.17|16798.26|16798.26|0
1632912930000|2021-09-29 10:55:30|16891.72|16891.72|16890.8|16890.8|16891.72|16891.72|16890.8|16890.8|0
1632924200000|2021-09-29 14:03:20|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|0
1632912940000|2021-09-29 10:55:40|16889.89|16889.89|16889.89|16889.89|16889.89|16889.89|16889.89|16889.89|0
1632924250000|2021-09-29 14:04:10|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|0
1632912950000|2021-09-29 10:55:50|16892.22|16892.22|16895.72|16895.72|16895.72|16895.72|16892.22|16892.22|0
1632924260000|2021-09-29 14:04:20|16799.6|16799.6|16797.92|16797.92|16801.03|16801.03|16797.92|16797.92|0
1632912960000|2021-09-29 10:56:00|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|16895.92|0
1632924270000|2021-09-29 14:04:30|16799.6|16799.6|16796.88|16796.88|16799.6|16799.6|16796.88|16796.88|0
1632912970000|2021-09-29 10:56:10|16897.09|16897.09|16905.62|16905.62|16905.62|16905.62|16897.09|16897.09|0
1632924280000|2021-09-29 14:04:40|16795.96|16795.96|16793.82|16793.82|16795.96|16795.96|16793.82|16793.82|0
1632912980000|2021-09-29 10:56:20|16907.25|16907.25|16908.42|16908.42|16908.42|16908.42|16907.25|16907.25|0
1632924290000|2021-09-29 14:04:50|16793.01|16793.01|16792.19|16792.19|16793.01|16793.01|16792.19|16792.19|0
1632912990000|2021-09-29 10:56:30|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|0
1632924300000|2021-09-29 14:05:00|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|0
1632913020000|2021-09-29 10:57:00|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|0
1632924310000|2021-09-29 14:05:10|16790.56|16790.56|16789.17|16789.17|16790.56|16790.56|16789.17|16789.17|0
1632913030000|2021-09-29 10:57:10|16909.23|16909.23|16908.42|16908.42|16909.23|16909.23|16908.42|16908.42|0
1632924320000|2021-09-29 14:05:20|16788|16788|16786.57|16786.57|16788|16788|16786.57|16786.57|0
1632913060000|2021-09-29 10:57:40|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|16909.23|0
1632924330000|2021-09-29 14:05:30|16788|16788|16785.46|16785.46|16788|16788|16785.46|16785.46|0
1632913070000|2021-09-29 10:57:50|16911.22|16911.22|16913.67|16913.67|16913.67|16913.67|16911.22|16911.22|0
1632924340000|2021-09-29 14:05:40|16784.99|16784.99|16780.26|16780.26|16784.99|16784.99|16780.26|16780.26|0
1632913080000|2021-09-29 10:58:00|16913.87|16913.87|16922.92|16922.92|16922.92|16922.92|16913.87|16913.87|0
1632924350000|2021-09-29 14:05:50|16779.27|16779.27|16779.27|16779.27|16779.27|16779.27|16779.27|16779.27|0
1632913090000|2021-09-29 10:58:10|16922.1|16922.1|16924.97|16924.97|16924.97|16924.97|16922.1|16922.1|0
1632924360000|2021-09-29 14:06:00|16779.77|16779.77|16780.32|16780.32|16780.32|16780.32|16779.77|16779.77|0
1632913100000|2021-09-29 10:58:20|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|0
1632924390000|2021-09-29 14:06:30|16780.88|16780.88|16781.09|16781.09|16781.09|16781.09|16780.88|16780.88|0
1632913110000|2021-09-29 10:58:30|16923.95|16923.95|16923.95|16923.95|16924.76|16924.76|16923.95|16923.95|0
1632924400000|2021-09-29 14:06:40|16781.9|16781.9|16783.34|16783.34|16783.34|16783.34|16781.9|16781.9|0
1632913130000|2021-09-29 10:58:50|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|0
1632924410000|2021-09-29 14:06:50|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|0
1632913140000|2021-09-29 10:59:00|16923.48|16923.48|16922.01|16922.01|16923.48|16923.48|16922.01|16922.01|0
1632924420000|2021-09-29 14:07:00|16784.48|16784.48|16787.22|16787.22|16787.22|16787.22|16784.48|16784.48|0
1632913180000|2021-09-29 10:59:40|16920.57|16920.57|16920.57|16920.57|16920.57|16920.57|16920.57|16920.57|0
1632924430000|2021-09-29 14:07:10|16786.67|16786.67|16791.05|16791.05|16791.05|16791.05|16786.67|16786.67|0
1632913190000|2021-09-29 10:59:50|16920.08|16920.08|16920.79|16920.79|16920.79|16920.79|16919.87|16919.87|0
1632924440000|2021-09-29 14:07:20|16789.67|16789.67|16789.67|16789.67|16789.67|16789.67|16789.67|16789.67|0
1632913200000|2021-09-29 11:00:00|16920.99|16920.99|16920.99|16920.99|16920.99|16920.99|16920.99|16920.99|0
1632924450000|2021-09-29 14:07:30|16790.49|16790.49|16788.26|16788.26|16790.49|16790.49|16788.26|16788.26|0
1632913210000|2021-09-29 11:00:10|16920.43|16920.43|16920.99|16920.99|16920.99|16920.99|16920.43|16920.43|0
1632924460000|2021-09-29 14:07:40|16788.05|16788.05|16782.81|16782.81|16788.05|16788.05|16782.81|16782.81|0
1632913220000|2021-09-29 11:00:20|16921.9|16921.9|16920.99|16920.99|16921.9|16921.9|16920.99|16920.99|0
1632924480000|2021-09-29 14:08:00|16783.8|16783.8|16784.27|16784.27|16784.27|16784.27|16783.8|16783.8|0
1632913240000|2021-09-29 11:00:40|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|16919.83|0
1632924500000|2021-09-29 14:08:20|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|0
1632913260000|2021-09-29 11:01:00|16920.64|16920.64|16920.64|16920.64|16920.64|16920.64|16920.64|16920.64|0
1632924510000|2021-09-29 14:08:30|16786.17|16786.17|16789.03|16789.03|16789.03|16789.03|16786.17|16786.17|0
1632913290000|2021-09-29 11:01:30|16919.83|16919.83|16920.44|16920.44|16920.44|16920.44|16919.83|16919.83|0
1632924520000|2021-09-29 14:08:40|16790.06|16790.06|16796.33|16796.33|16796.33|16796.33|16790.06|16790.06|0
1632913320000|2021-09-29 11:02:00|16921.26|16921.26|16921.26|16921.26|16921.26|16921.26|16921.26|16921.26|0
1632924530000|2021-09-29 14:08:50|16795.42|16795.42|16794.95|16794.95|16795.42|16795.42|16794.95|16794.95|0
1632913380000|2021-09-29 11:03:00|16922.07|16922.07|16922.07|16922.07|16922.07|16922.07|16922.07|16922.07|0
1632924540000|2021-09-29 14:09:00|16794.45|16794.45|16794.04|16794.04|16794.45|16794.45|16794.04|16794.04|0
1632913390000|2021-09-29 11:03:10|16923.51|16923.51|16926.82|16926.82|16926.82|16926.82|16923.51|16923.51|0
1632924580000|2021-09-29 14:09:40|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|0
1632913410000|2021-09-29 11:03:30|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|0
1632924590000|2021-09-29 14:09:50|16796.5|16796.5|16798.73|16798.73|16798.73|16798.73|16796.5|16796.5|0
1632913420000|2021-09-29 11:03:40|16928.65|16928.65|16929.06|16929.06|16929.06|16929.06|16928.65|16928.65|0
1632913430000|2021-09-29 11:03:50|16928.24|16928.24|16928.24|16928.24|16928.24|16928.24|16928.24|16928.24|0
1632924600000|2021-09-29 14:10:00|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|0
1632913440000|2021-09-29 11:04:00|16927.33|16927.33|16927.33|16927.33|16927.33|16927.33|16927.33|16927.33|0
1632924610000|2021-09-29 14:10:10|16795.39|16795.39|16792.75|16792.75|16795.95|16795.95|16792.75|16792.75|0
1632913450000|2021-09-29 11:04:10|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|0
1632924620000|2021-09-29 14:10:20|16790.5|16790.5|16783.99|16783.99|16790.5|16790.5|16783.99|16783.99|0
1632913490000|2021-09-29 11:04:50|16925.4|16925.4|16924.29|16924.29|16925.4|16925.4|16923.29|16923.29|0
1632924630000|2021-09-29 14:10:30|16783.5|16783.5|16780|16780|16783.5|16783.5|16780|16780|0
1632913500000|2021-09-29 11:05:00|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|16924.76|0
1632924640000|2021-09-29 14:10:40|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|0
1632913510000|2021-09-29 11:05:10|16927.21|16927.21|16926.9|16926.9|16929.35|16929.35|16926.9|16926.9|0
1632924650000|2021-09-29 14:10:50|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|0
1632913540000|2021-09-29 11:05:40|16927.11|16927.11|16926.55|16926.55|16927.11|16927.11|16926.55|16926.55|0
1632924660000|2021-09-29 14:11:00|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|0
1632913560000|2021-09-29 11:06:00|16926.05|16926.05|16926.05|16926.05|16926.05|16926.05|16926.05|16926.05|0
1632924680000|2021-09-29 14:11:20|16776.76|16776.76|16776.76|16776.76|16776.76|16776.76|16776.76|16776.76|0
1632913570000|2021-09-29 11:06:10|16926.03|16926.03|16917.99|16917.99|16926.03|16926.03|16917.99|16917.99|0
1632924690000|2021-09-29 14:11:30|16777.67|16777.67|16778.17|16778.17|16778.17|16778.17|16777.67|16777.67|0
1632913580000|2021-09-29 11:06:20|16916.83|16916.83|16907.49|16907.49|16916.83|16916.83|16907.49|16907.49|0
1632924710000|2021-09-29 14:11:50|16777.97|16777.97|16774.92|16774.92|16777.97|16777.97|16774.92|16774.92|0
1632913620000|2021-09-29 11:07:00|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|0
1632924720000|2021-09-29 14:12:00|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|0
1632913630000|2021-09-29 11:07:10|16900.34|16900.34|16899.93|16899.93|16900.34|16900.34|16899.93|16899.93|0
1632924740000|2021-09-29 14:12:20|16773.69|16773.69|16773.69|16773.69|16773.69|16773.69|16773.69|16773.69|0
1632913680000|2021-09-29 11:08:00|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|0
1632924780000|2021-09-29 14:13:00|16772.88|16772.88|16772.65|16772.65|16772.88|16772.88|16772.65|16772.65|0
1632913710000|2021-09-29 11:08:30|16900.54|16900.54|16900.54|16900.54|16900.54|16900.54|16900.54|16900.54|0
1632924800000|2021-09-29 14:13:20|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|0
1632913720000|2021-09-29 11:08:40|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|16900.34|0
1632924810000|2021-09-29 14:13:30|16771.24|16771.24|16771.24|16771.24|16771.24|16771.24|16771.24|16771.24|0
1632913740000|2021-09-29 11:09:00|16899.93|16899.93|16899.72|16899.72|16899.93|16899.93|16899.72|16899.72|0
1632924820000|2021-09-29 14:13:40|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|0
1632913760000|2021-09-29 11:09:20|16898.81|16898.81|16902.15|16902.15|16902.15|16902.15|16898.81|16898.81|0
1632924840000|2021-09-29 14:14:00|16773.7|16773.7|16776.34|16776.34|16776.34|16776.34|16773.7|16773.7|0
1632913770000|2021-09-29 11:09:30|16901.93|16901.93|16901.93|16901.93|16901.93|16901.93|16901.93|16901.93|0
1632924860000|2021-09-29 14:14:20|16774.51|16774.51|16773.6|16773.6|16774.51|16774.51|16773.6|16773.6|0
1632913790000|2021-09-29 11:09:50|16902.85|16902.85|16910.33|16910.33|16910.33|16910.33|16902.85|16902.85|0
1632924880000|2021-09-29 14:14:40|16775.03|16775.03|16779.39|16779.39|16779.39|16779.39|16775.03|16775.03|0
1632924890000|2021-09-29 14:14:50|16780.8|16780.8|16779.24|16779.24|16781.27|16781.27|16778.42|16778.42|0
1632913800000|2021-09-29 11:10:00|16908.9|16908.9|16908.34|16908.34|16908.9|16908.9|16908.34|16908.34|0
1632913820000|2021-09-29 11:10:20|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|16909.45|0
1632924900000|2021-09-29 14:15:00|16779.8|16779.8|16780.35|16780.35|16780.35|16780.35|16779.8|16779.8|0
1632913830000|2021-09-29 11:10:30|16908.64|16908.64|16909.08|16909.08|16910.07|16910.07|16908.64|16908.64|0
1632924910000|2021-09-29 14:15:10|16780.85|16780.85|16784.34|16784.34|16784.34|16784.34|16780.85|16780.85|0
1632913840000|2021-09-29 11:10:40|16909.28|16909.28|16908.72|16908.72|16909.28|16909.28|16908.72|16908.72|0
1632924920000|2021-09-29 14:15:20|16785.98|16785.98|16785.98|16785.98|16785.98|16785.98|16785.98|16785.98|0
1632913850000|2021-09-29 11:10:50|16908.17|16908.17|16908.37|16908.37|16908.37|16908.37|16908.17|16908.17|0
1632924930000|2021-09-29 14:15:30|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|0
1632913860000|2021-09-29 11:11:00|16909.19|16909.19|16913.73|16913.73|16913.73|16913.73|16909.19|16909.19|0
1632924950000|2021-09-29 14:15:50|16787.61|16787.61|16786.7|16786.7|16787.61|16787.61|16786.7|16786.7|0
1632913870000|2021-09-29 11:11:10|16913.17|16913.17|16913.17|16913.17|16913.17|16913.17|16913.17|16913.17|0
1632924960000|2021-09-29 14:16:00|16786.91|16786.91|16785.97|16785.97|16786.91|16786.91|16785.97|16785.97|0
1632913880000|2021-09-29 11:11:20|16914.09|16914.09|16914.29|16914.29|16914.29|16914.29|16914.09|16914.09|0
1632924970000|2021-09-29 14:16:10|16786.78|16786.78|16786.22|16786.22|16787.34|16787.34|16786.22|16786.22|0
1632913890000|2021-09-29 11:11:30|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|0
1632924980000|2021-09-29 14:16:20|16785.67|16785.67|16785.67|16785.67|16786.14|16786.14|16785.67|16785.67|0
1632913900000|2021-09-29 11:11:40|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|16915.61|0
1632925010000|2021-09-29 14:16:50|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|0
1632913910000|2021-09-29 11:11:50|16916.78|16916.78|16917.27|16917.27|16917.27|16917.27|16916.78|16916.78|0
1632925030000|2021-09-29 14:17:10|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|0
1632913940000|2021-09-29 11:12:20|16919.1|16919.1|16919.1|16919.1|16919.1|16919.1|16919.1|16919.1|0
1632925050000|2021-09-29 14:17:30|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1632913960000|2021-09-29 11:12:40|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|16917.94|0
1632925060000|2021-09-29 14:17:40|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|0
1632913980000|2021-09-29 11:13:00|16920.8|16920.8|16916.74|16916.74|16920.8|16920.8|16916.74|16916.74|0
1632925070000|2021-09-29 14:17:50|16786.66|16786.66|16792.63|16792.63|16792.63|16792.63|16786.66|16786.66|0
1632925080000|2021-09-29 14:18:00|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|0
1632913990000|2021-09-29 11:13:10|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|0
1632925090000|2021-09-29 14:18:10|16794.51|16794.51|16794.51|16794.51|16794.51|16794.51|16794.51|16794.51|0
1632914040000|2021-09-29 11:14:00|16915.95|16915.95|16911.57|16911.57|16915.95|16915.95|16910.75|16910.75|0
1632925110000|2021-09-29 14:18:30|16797.35|16797.35|16797.56|16797.56|16797.56|16797.56|16797.35|16797.35|0
1632914060000|2021-09-29 11:14:20|16910.75|16910.75|16910.75|16910.75|16911.57|16911.57|16910.75|16910.75|0
1632925130000|2021-09-29 14:18:50|16795.73|16795.73|16795.52|16795.52|16795.73|16795.73|16795.52|16795.52|0
1632914110000|2021-09-29 11:15:10|16911.57|16911.57|16911.57|16911.57|16911.57|16911.57|16911.57|16911.57|0
1632925140000|2021-09-29 14:19:00|16795.73|16795.73|16795.73|16795.73|16795.73|16795.73|16795.73|16795.73|0
1632914120000|2021-09-29 11:15:20|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|16912.48|0
1632925180000|2021-09-29 14:19:40|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|0
1632914130000|2021-09-29 11:15:30|16912.89|16912.89|16912.89|16912.89|16912.89|16912.89|16912.89|16912.89|0
1632925200000|2021-09-29 14:20:00|16795.99|16795.99|16799.41|16799.41|16799.41|16799.41|16795.99|16795.99|0
1632914160000|2021-09-29 11:16:00|16911.46|16911.46|16912.02|16912.02|16912.02|16912.02|16911.46|16911.46|0
1632925210000|2021-09-29 14:20:10|16799.88|16799.88|16803.66|16803.66|16803.66|16803.66|16799.88|16799.88|0
1632914170000|2021-09-29 11:16:10|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|16912.22|0
1632925220000|2021-09-29 14:20:20|16804.13|16804.13|16804.33|16804.33|16805.33|16805.33|16804.13|16804.13|0
1632914180000|2021-09-29 11:16:20|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|0
1632925250000|2021-09-29 14:20:50|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|0
1632914190000|2021-09-29 11:16:30|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|0
1632925260000|2021-09-29 14:21:00|16805.4|16805.4|16803.47|16803.47|16805.4|16805.4|16803.47|16803.47|0
1632914210000|2021-09-29 11:16:50|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|16912.02|0
1632925270000|2021-09-29 14:21:10|16802.56|16802.56|16802.56|16802.56|16802.56|16802.56|16802.56|16802.56|0
1632914250000|2021-09-29 11:17:30|16909.69|16909.69|16909.69|16909.69|16909.69|16909.69|16909.69|16909.69|0
1632925290000|2021-09-29 14:21:30|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|0
1632914260000|2021-09-29 11:17:40|16908.87|16908.87|16907.88|16907.88|16908.87|16908.87|16907.88|16907.88|0
1632925300000|2021-09-29 14:21:40|16797.02|16797.02|16796.25|16796.25|16797.02|16797.02|16796.03|16796.03|0
1632914280000|2021-09-29 11:18:00|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|0
1632925310000|2021-09-29 14:21:50|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|0
1632914300000|2021-09-29 11:18:20|16906.91|16906.91|16905.27|16905.27|16906.91|16906.91|16905.27|16905.27|0
1632925320000|2021-09-29 14:22:00|16793.98|16793.98|16794.6|16794.6|16794.6|16794.6|16793.17|16793.17|0
1632914400000|2021-09-29 11:20:00|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|0
1632925330000|2021-09-29 14:22:10|16793.98|16793.98|16793.76|16793.76|16793.98|16793.98|16793.76|16793.76|0
1632914450000|2021-09-29 11:20:50|16902.67|16902.67|16897.28|16897.28|16902.67|16902.67|16897.28|16897.28|0
1632925340000|2021-09-29 14:22:20|16797.32|16797.32|16797.32|16797.32|16797.32|16797.32|16797.32|16797.32|0
1632914460000|2021-09-29 11:21:00|16897.07|16897.07|16897.07|16897.07|16897.07|16897.07|16897.07|16897.07|0
1632925350000|2021-09-29 14:22:30|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|0
1632914480000|2021-09-29 11:21:20|16896.6|16896.6|16895.69|16895.69|16896.81|16896.81|16895.69|16895.69|0
1632925360000|2021-09-29 14:22:40|16799.22|16799.22|16800.98|16800.98|16800.98|16800.98|16799.22|16799.22|0
1632914500000|2021-09-29 11:21:40|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|0
1632925370000|2021-09-29 14:22:50|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|0
1632914510000|2021-09-29 11:21:50|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|0
1632925380000|2021-09-29 14:23:00|16801.59|16801.59|16800.65|16800.65|16801.59|16801.59|16800.65|16800.65|0
1632914520000|2021-09-29 11:22:00|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|16896.61|0
1632925390000|2021-09-29 14:23:10|16798.32|16798.32|16792.44|16792.44|16798.32|16798.32|16792.44|16792.44|0
1632914540000|2021-09-29 11:22:20|16897.52|16897.52|16897.52|16897.52|16898.34|16898.34|16897.52|16897.52|0
1632925440000|2021-09-29 14:24:00|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|0
1632914550000|2021-09-29 11:22:30|16897.99|16897.99|16898.2|16898.2|16898.2|16898.2|16897.99|16897.99|0
1632925460000|2021-09-29 14:24:20|16792.94|16792.94|16792.73|16792.73|16792.94|16792.94|16792.73|16792.73|0
1632914580000|2021-09-29 11:23:00|16899.36|16899.36|16899.36|16899.36|16899.36|16899.36|16899.36|16899.36|0
1632925480000|2021-09-29 14:24:40|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|0
1632914600000|2021-09-29 11:23:20|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|0
1632914610000|2021-09-29 11:23:30|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|16900.36|0
1632925500000|2021-09-29 14:25:00|16790.83|16790.83|16795.27|16795.27|16795.27|16795.27|16790.62|16790.62|0
1632914640000|2021-09-29 11:24:00|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|16899.42|0
1632925520000|2021-09-29 14:25:20|16794.46|16794.46|16794.46|16794.46|16794.46|16794.46|16794.46|16794.46|0
1632914650000|2021-09-29 11:24:10|16899.22|16899.22|16899.22|16899.22|16899.22|16899.22|16899.22|16899.22|0
1632925540000|2021-09-29 14:25:40|16795.01|16795.01|16800.37|16800.37|16800.37|16800.37|16795.01|16795.01|0
1632914660000|2021-09-29 11:24:20|16898.3|16898.3|16898.3|16898.3|16898.3|16898.3|16898.3|16898.3|0
1632925580000|2021-09-29 14:26:20|16801.31|16801.31|16800.84|16800.84|16801.31|16801.31|16800.84|16800.84|0
1632914670000|2021-09-29 11:24:30|16898.86|16898.86|16900.02|16900.02|16900.02|16900.02|16898.86|16898.86|0
1632925590000|2021-09-29 14:26:30|16800.37|16800.37|16800.1|16800.1|16800.57|16800.57|16800.1|16800.1|0
1632914690000|2021-09-29 11:24:50|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|0
1632925620000|2021-09-29 14:27:00|16800.77|16800.77|16801.68|16801.68|16801.68|16801.68|16800.77|16800.77|0
1632914700000|2021-09-29 11:25:00|16899.52|16899.52|16899.05|16899.05|16899.52|16899.52|16899.05|16899.05|0
1632925630000|2021-09-29 14:27:10|16800.21|16800.21|16801.03|16801.03|16801.03|16801.03|16800.21|16800.21|0
1632914760000|2021-09-29 11:26:00|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|0
1632925640000|2021-09-29 14:27:20|16801.23|16801.23|16801.44|16801.44|16801.44|16801.44|16801.23|16801.23|0
1632914780000|2021-09-29 11:26:20|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|0
1632925650000|2021-09-29 14:27:30|16802|16802|16802|16802|16802|16802|16802|16802|0
1632914790000|2021-09-29 11:26:30|16900.21|16900.21|16901.65|16901.65|16901.65|16901.65|16900.21|16900.21|0
1632925660000|2021-09-29 14:27:40|16801.08|16801.08|16801.08|16801.08|16801.08|16801.08|16801.08|16801.08|0
1632914840000|2021-09-29 11:27:20|16900.83|16900.83|16900.83|16900.83|16900.83|16900.83|16900.83|16900.83|0
1632925670000|2021-09-29 14:27:50|16801.9|16801.9|16802.72|16802.72|16802.72|16802.72|16801.9|16801.9|0
1632914860000|2021-09-29 11:27:40|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|0
1632925700000|2021-09-29 14:28:20|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|0
1632914890000|2021-09-29 11:28:10|16901.84|16901.84|16901.84|16901.84|16901.84|16901.84|16901.84|16901.84|0
1632925750000|2021-09-29 14:29:10|16804.97|16804.97|16804.97|16804.97|16804.97|16804.97|16804.97|16804.97|0
1632914940000|2021-09-29 11:29:00|16902.05|16902.05|16902.96|16902.96|16902.96|16902.96|16902.05|16902.05|0
1632925760000|2021-09-29 14:29:20|16806.6|16806.6|16806.6|16806.6|16806.6|16806.6|16806.6|16806.6|0
1632914950000|2021-09-29 11:29:10|16902.46|16902.46|16903.46|16903.46|16903.46|16903.46|16902.46|16902.46|0
1632925770000|2021-09-29 14:29:30|16806.39|16806.39|16805.43|16805.43|16806.39|16806.39|16804.96|16804.96|0
1632914990000|2021-09-29 11:29:50|16904.27|16904.27|16904.27|16904.27|16904.27|16904.27|16904.27|16904.27|0
1632925780000|2021-09-29 14:29:40|16803.14|16803.14|16800.75|16800.75|16803.14|16803.14|16800.75|16800.75|0
1632915000000|2021-09-29 11:30:00|16905.09|16905.09|16908.17|16908.17|16908.17|16908.17|16905.09|16905.09|0
1632925790000|2021-09-29 14:29:50|16799.32|16799.32|16794.77|16794.77|16799.32|16799.32|16794.77|16794.77|0
1632915010000|2021-09-29 11:30:10|16909.11|16909.11|16912.49|16912.49|16912.49|16912.49|16909.11|16909.11|0
1632925800000|2021-09-29 14:30:00|16796.2|16796.2|16798.14|16798.14|16799.13|16799.13|16796.2|16796.2|0
1632915020000|2021-09-29 11:30:20|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|0
1632925810000|2021-09-29 14:30:10|16799.25|16799.25|16797.22|16797.22|16800.37|16800.37|16797.22|16797.22|0
1632915040000|2021-09-29 11:30:40|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|0
1632925820000|2021-09-29 14:30:20|16796.6|16796.6|16788.91|16788.91|16796.6|16796.6|16788.5|16788.5|0
1632915060000|2021-09-29 11:31:00|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|0
1632925830000|2021-09-29 14:30:30|16789.38|16789.38|16794.14|16794.14|16794.14|16794.14|16789.38|16789.38|0
1632915070000|2021-09-29 11:31:10|16912.75|16912.75|16911.63|16911.63|16912.75|16912.75|16911.63|16911.63|0
1632925840000|2021-09-29 14:30:40|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|0
1632915090000|2021-09-29 11:31:30|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|16913.46|0
1632925850000|2021-09-29 14:30:50|16794.9|16794.9|16794.9|16794.9|16794.9|16794.9|16794.9|16794.9|0
1632915130000|2021-09-29 11:32:10|16913.66|16913.66|16915.51|16915.51|16915.51|16915.51|16913.66|16913.66|0
1632925860000|2021-09-29 14:31:00|16794.69|16794.69|16788.95|16788.95|16794.69|16794.69|16788.95|16788.95|0
1632915190000|2021-09-29 11:33:10|16916|16916|16915.53|16915.53|16916|16916|16915.53|16915.53|0
1632925870000|2021-09-29 14:31:10|16787.07|16787.07|16787.07|16787.07|16787.07|16787.07|16787.07|16787.07|0
1632915200000|2021-09-29 11:33:20|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|16915.74|0
1632925890000|2021-09-29 14:31:30|16786.15|16786.15|16785.59|16785.59|16786.15|16786.15|16785.59|16785.59|0
1632915230000|2021-09-29 11:33:50|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|0
1632925910000|2021-09-29 14:31:50|16784.78|16784.78|16786.25|16786.25|16786.25|16786.25|16784.78|16784.78|0
1632915240000|2021-09-29 11:34:00|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|0
1632925920000|2021-09-29 14:32:00|16786.66|16786.66|16786.86|16786.86|16786.86|16786.86|16786.66|16786.66|0
1632915290000|2021-09-29 11:34:50|16917.15|16917.15|16917.15|16917.15|16917.15|16917.15|16917.15|16917.15|0
1632925940000|2021-09-29 14:32:20|16788.3|16788.3|16788.3|16788.3|16788.3|16788.3|16788.3|16788.3|0
1632915320000|2021-09-29 11:35:20|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|16916.65|0
1632925950000|2021-09-29 14:32:30|16786.47|16786.47|16785.56|16785.56|16786.47|16786.47|16785.56|16785.56|0
1632915350000|2021-09-29 11:35:50|16914.83|16914.83|16914.01|16914.01|16914.83|16914.83|16914.01|16914.01|0
1632925960000|2021-09-29 14:32:40|16785.35|16785.35|16786.77|16786.77|16786.77|16786.77|16784.94|16784.94|0
1632915360000|2021-09-29 11:36:00|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|16914.51|0
1632925980000|2021-09-29 14:33:00|16786.21|16786.21|16781.6|16781.6|16786.21|16786.21|16780.43|16780.43|0
1632915370000|2021-09-29 11:36:10|16913.69|16913.69|16913.69|16913.69|16913.69|16913.69|16913.69|16913.69|0
1632925990000|2021-09-29 14:33:10|16782.5|16782.5|16786.13|16786.13|16786.13|16786.13|16782.5|16782.5|0
1632915400000|2021-09-29 11:36:40|16917.87|16917.87|16919.5|16919.5|16919.5|16919.5|16917.87|16917.87|0
1632926000000|2021-09-29 14:33:20|16787.96|16787.96|16791.42|16791.42|16791.42|16791.42|16787.96|16787.96|0
1632915410000|2021-09-29 11:36:50|16917.05|16917.05|16917.05|16917.05|16917.05|16917.05|16916.24|16916.24|0
1632926010000|2021-09-29 14:33:30|16792.36|16792.36|16792.68|16792.68|16793.18|16793.18|16792.36|16792.36|0
1632915440000|2021-09-29 11:37:20|16916.64|16916.64|16916.64|16916.64|16916.64|16916.64|16916.64|16916.64|0
1632926020000|2021-09-29 14:33:40|16793.59|16793.59|16794.8|16794.8|16795.03|16795.03|16793.59|16793.59|0
1632915470000|2021-09-29 11:37:50|16915.83|16915.83|16916.03|16916.03|16916.03|16916.03|16915.83|16915.83|0
1632926030000|2021-09-29 14:33:50|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|0
1632915480000|2021-09-29 11:38:00|16914.6|16914.6|16912.97|16912.97|16914.6|16914.6|16912.97|16912.97|0
1632926040000|2021-09-29 14:34:00|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|0
1632915490000|2021-09-29 11:38:10|16912.05|16912.05|16912.05|16912.05|16912.05|16912.05|16912.05|16912.05|0
1632926070000|2021-09-29 14:34:30|16796.93|16796.93|16795.85|16795.85|16797.14|16797.14|16795.85|16795.85|0
1632915500000|2021-09-29 11:38:20|16911.58|16911.58|16910.21|16910.21|16911.58|16911.58|16910.21|16910.21|0
1632926080000|2021-09-29 14:34:40|16794.02|16794.02|16793.08|16793.08|16794.02|16794.02|16793.08|16793.08|0
1632915510000|2021-09-29 11:38:30|16908.78|16908.78|16908.78|16908.78|16908.78|16908.78|16908.78|16908.78|0
1632926100000|2021-09-29 14:35:00|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|0
1632915520000|2021-09-29 11:38:40|16907.96|16907.96|16907.96|16907.96|16907.96|16907.96|16907.96|16907.96|0
1632926140000|2021-09-29 14:35:40|16792.81|16792.81|16802.18|16802.18|16802.18|16802.18|16792.81|16792.81|0
1632915530000|2021-09-29 11:38:50|16906.53|16906.53|16907.34|16907.34|16907.34|16907.34|16906.53|16906.53|0
1632926150000|2021-09-29 14:35:50|16800.75|16800.75|16800.75|16800.75|16800.75|16800.75|16800.75|16800.75|0
1632915540000|2021-09-29 11:39:00|16905.52|16905.52|16903.9|16903.9|16905.52|16905.52|16903.9|16903.9|0
1632926160000|2021-09-29 14:36:00|16801.25|16801.25|16800.26|16800.26|16801.25|16801.25|16800.26|16800.26|0
1632915550000|2021-09-29 11:39:10|16902.73|16902.73|16899.3|16899.3|16902.73|16902.73|16899.08|16899.08|0
1632926170000|2021-09-29 14:36:10|16800.73|16800.73|16801.14|16801.14|16801.14|16801.14|16800.73|16800.73|0
1632915560000|2021-09-29 11:39:20|16897.87|16897.87|16897.87|16897.87|16897.87|16897.87|16897.87|16897.87|0
1632926180000|2021-09-29 14:36:20|16800.93|16800.93|16799.15|16799.15|16800.93|16800.93|16799.15|16799.15|0
1632915570000|2021-09-29 11:39:30|16897.46|16897.46|16897.46|16897.46|16897.46|16897.46|16897.46|16897.46|0
1632926210000|2021-09-29 14:36:50|16797.98|16797.98|16797.98|16797.98|16797.98|16797.98|16797.98|16797.98|0
1632915580000|2021-09-29 11:39:40|16895.63|16895.63|16892.34|16892.34|16895.63|16895.63|16892.34|16892.34|0
1632926220000|2021-09-29 14:37:00|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|0
1632915590000|2021-09-29 11:39:50|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|0
1632926250000|2021-09-29 14:37:30|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1632915600000|2021-09-29 11:40:00|16890.83|16890.83|16886.58|16886.58|16890.83|16890.83|16885.64|16885.64|0
1632926280000|2021-09-29 14:38:00|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|0
1632915620000|2021-09-29 11:40:20|16886.11|16886.11|16884.94|16884.94|16886.11|16886.11|16884.94|16884.94|0
1632926300000|2021-09-29 14:38:20|16797.21|16797.21|16797.21|16797.21|16797.21|16797.21|16797.21|16797.21|0
1632915630000|2021-09-29 11:40:30|16885.41|16885.41|16888.53|16888.53|16888.53|16888.53|16885.41|16885.41|0
1632926320000|2021-09-29 14:38:40|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|0
1632915640000|2021-09-29 11:40:40|16891.4|16891.4|16893.23|16893.23|16893.23|16893.23|16891.4|16891.4|0
1632926330000|2021-09-29 14:38:50|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|0
1632915660000|2021-09-29 11:41:00|16892.75|16892.75|16891.32|16891.32|16892.75|16892.75|16891.32|16891.32|0
1632926340000|2021-09-29 14:39:00|16797.95|16797.95|16798.15|16798.15|16798.15|16798.15|16797.95|16797.95|0
1632915680000|2021-09-29 11:41:20|16890.51|16890.51|16890.51|16890.51|16890.51|16890.51|16890.51|16890.51|0
1632926350000|2021-09-29 14:39:10|16799.58|16799.58|16797.53|16797.53|16800.4|16800.4|16797.53|16797.53|0
1632915710000|2021-09-29 11:41:50|16891.06|16891.06|16887.95|16887.95|16891.06|16891.06|16887.95|16887.95|0
1632926380000|2021-09-29 14:39:40|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|0
1632915720000|2021-09-29 11:42:00|16887.13|16887.13|16883.71|16883.71|16887.13|16887.13|16883.71|16883.71|0
1632926400000|2021-09-29 14:40:00|16797.13|16797.13|16798.98|16798.98|16798.98|16798.98|16797.13|16797.13|0
1632915730000|2021-09-29 11:42:10|16883.24|16883.24|16881.6|16881.6|16883.58|16883.58|16881.6|16881.6|0
1632926410000|2021-09-29 14:40:10|16799.98|16799.98|16804.82|16804.82|16804.82|16804.82|16799.98|16799.98|0
1632915740000|2021-09-29 11:42:20|16879.97|16879.97|16879.97|16879.97|16879.97|16879.97|16879.97|16879.97|0
1632926420000|2021-09-29 14:40:20|16805.73|16805.73|16805.73|16805.73|16806.29|16806.29|16805.73|16805.73|0
1632915780000|2021-09-29 11:43:00|16880.79|16880.79|16881.6|16881.6|16881.6|16881.6|16880.79|16880.79|0
1632926430000|2021-09-29 14:40:30|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|0
1632915800000|2021-09-29 11:43:20|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|16881.19|0
1632926440000|2021-09-29 14:40:40|16805.73|16805.73|16805.73|16805.73|16805.73|16805.73|16805.73|16805.73|0
1632915810000|2021-09-29 11:43:30|16880.99|16880.99|16881.19|16881.19|16881.19|16881.19|16880.99|16880.99|0
1632926480000|2021-09-29 14:41:20|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|0
1632915830000|2021-09-29 11:43:50|16883.64|16883.64|16886.51|16886.51|16886.51|16886.51|16883.64|16883.64|0
1632926490000|2021-09-29 14:41:30|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|0
1632915840000|2021-09-29 11:44:00|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|0
1632926500000|2021-09-29 14:41:40|16807.67|16807.67|16807.67|16807.67|16807.67|16807.67|16807.67|16807.67|0
1632915860000|2021-09-29 11:44:20|16886.54|16886.54|16890.04|16890.04|16890.04|16890.04|16886.54|16886.54|0
1632926510000|2021-09-29 14:41:50|16808.49|16808.49|16808.69|16808.69|16808.69|16808.69|16808.49|16808.49|0
1632915880000|2021-09-29 11:44:40|16889.48|16889.48|16888.93|16888.93|16889.48|16889.48|16888.93|16888.93|0
1632926530000|2021-09-29 14:42:10|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|0
1632915890000|2021-09-29 11:44:50|16890.75|16890.75|16890.55|16890.55|16890.75|16890.75|16890.55|16890.55|0
1632926560000|2021-09-29 14:42:40|16808.25|16808.25|16806|16806|16808.25|16808.25|16806|16806|0
1632926570000|2021-09-29 14:42:50|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|0
1632915900000|2021-09-29 11:45:00|16890.08|16890.08|16885.78|16885.78|16890.08|16890.08|16884.3|16884.3|0
1632926580000|2021-09-29 14:43:00|16805.9|16805.9|16806.72|16806.72|16806.72|16806.72|16805.9|16805.9|0
1632915940000|2021-09-29 11:45:40|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|0
1632926590000|2021-09-29 14:43:10|16805.9|16805.9|16805.09|16805.09|16806.31|16806.31|16804.88|16804.88|0
1632916010000|2021-09-29 11:46:50|16887.76|16887.76|16887.76|16887.76|16887.76|16887.76|16887.76|16887.76|0
1632926600000|2021-09-29 14:43:20|16804.27|16804.27|16803.71|16803.71|16804.27|16804.27|16803.71|16803.71|0
1632916020000|2021-09-29 11:47:00|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|16886.59|0
1632926610000|2021-09-29 14:43:30|16802.28|16802.28|16798.31|16798.31|16802.28|16802.28|16798.31|16798.31|0
1632916040000|2021-09-29 11:47:20|16885.78|16885.78|16884.96|16884.96|16886.59|16886.59|16884.96|16884.96|0
1632926620000|2021-09-29 14:43:40|16796.48|16796.48|16794.23|16794.23|16796.48|16796.48|16794.23|16794.23|0
1632916070000|2021-09-29 11:47:50|16885.78|16885.78|16887.21|16887.21|16887.21|16887.21|16885.78|16885.78|0
1632926630000|2021-09-29 14:43:50|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|0
1632916080000|2021-09-29 11:48:00|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|16888.03|0
1632926640000|2021-09-29 14:44:00|16791.84|16791.84|16791.03|16791.03|16791.84|16791.84|16791.03|16791.03|0
1632916100000|2021-09-29 11:48:20|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|0
1632926650000|2021-09-29 14:44:10|16788.16|16788.16|16787.75|16787.75|16788.16|16788.16|16787.75|16787.75|0
1632916170000|2021-09-29 11:49:30|16889.83|16889.83|16890.78|16890.78|16890.78|16890.78|16889.83|16889.83|0
1632926680000|2021-09-29 14:44:40|16786.81|16786.81|16787.4|16787.4|16787.4|16787.4|16786.59|16786.59|0
1632916220000|2021-09-29 11:50:20|16890.98|16890.98|16892.41|16892.41|16892.41|16892.41|16890.98|16890.98|0
1632926690000|2021-09-29 14:44:50|16786.93|16786.93|16786.12|16786.12|16786.93|16786.93|16786.12|16786.12|0
1632916230000|2021-09-29 11:50:30|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|0
1632926710000|2021-09-29 14:45:10|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|0
1632916260000|2021-09-29 11:51:00|16891.68|16891.68|16891.68|16891.68|16891.68|16891.68|16891.68|16891.68|0
1632926720000|2021-09-29 14:45:20|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1632916300000|2021-09-29 11:51:40|16891.47|16891.47|16891.27|16891.27|16891.47|16891.47|16891.27|16891.27|0
1632926730000|2021-09-29 14:45:30|16783.57|16783.57|16783.57|16783.57|16783.57|16783.57|16783.57|16783.57|0
1632916370000|2021-09-29 11:52:50|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|16890.36|0
1632926750000|2021-09-29 14:45:50|16784.38|16784.38|16790.97|16790.97|16790.97|16790.97|16784.38|16784.38|0
1632916390000|2021-09-29 11:53:10|16888.72|16888.72|16888.11|16888.11|16889.54|16889.54|16888.11|16888.11|0
1632926770000|2021-09-29 14:46:10|16791.79|16791.79|16792.34|16792.34|16792.34|16792.34|16791.79|16791.79|0
1632916410000|2021-09-29 11:53:30|16887.29|16887.29|16885.66|16885.66|16887.29|16887.29|16885.66|16885.66|0
1632926800000|2021-09-29 14:46:40|16791.79|16791.79|16782.82|16782.82|16791.79|16791.79|16781.66|16781.66|0
1632916440000|2021-09-29 11:54:00|16883.63|16883.63|16879.47|16879.47|16883.63|16883.63|16879.47|16879.47|0
1632926810000|2021-09-29 14:46:50|16782.61|16782.61|16783.06|16783.06|16784.05|16784.05|16782.61|16782.61|0
1632916450000|2021-09-29 11:54:10|16879|16879|16879|16879|16879|16879|16879|16879|0
1632926820000|2021-09-29 14:47:00|16782.83|16782.83|16782.61|16782.61|16782.83|16782.83|16782.61|16782.61|0
1632916470000|2021-09-29 11:54:30|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|0
1632926830000|2021-09-29 14:47:10|16781.62|16781.62|16783.28|16783.28|16783.28|16783.28|16781.62|16781.62|0
1632916500000|2021-09-29 11:55:00|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|16875.36|0
1632926840000|2021-09-29 14:47:20|16781.84|16781.84|16781.84|16781.84|16781.84|16781.84|16781.84|16781.84|0
1632916520000|2021-09-29 11:55:20|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|16875.92|0
1632926870000|2021-09-29 14:47:50|16782.66|16782.66|16782.66|16782.66|16782.66|16782.66|16782.66|16782.66|0
1632916550000|2021-09-29 11:55:50|16875.1|16875.1|16874.29|16874.29|16875.1|16875.1|16874.29|16874.29|0
1632926890000|2021-09-29 14:48:10|16783.57|16783.57|16784.04|16784.04|16784.49|16784.49|16783.57|16783.57|0
1632916560000|2021-09-29 11:56:00|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|16875.1|0
1632926900000|2021-09-29 14:48:20|16783.82|16783.82|16784.98|16784.98|16784.98|16784.98|16783.82|16783.82|0
1632916580000|2021-09-29 11:56:20|16874.29|16874.29|16874.29|16874.29|16874.29|16874.29|16874.29|16874.29|0
1632926920000|2021-09-29 14:48:40|16785.9|16785.9|16787.48|16787.48|16788.43|16788.43|16785.9|16785.9|0
1632916620000|2021-09-29 11:57:00|16875.4|16875.4|16877.83|16877.83|16877.83|16877.83|16874.79|16874.79|0
1632926930000|2021-09-29 14:48:50|16788.4|16788.4|16790.22|16790.22|16790.22|16790.22|16788.4|16788.4|0
1632916630000|2021-09-29 11:57:10|16878.04|16878.04|16883.79|16883.79|16883.79|16883.79|16878.04|16878.04|0
1632926940000|2021-09-29 14:49:00|16791.65|16791.65|16792.57|16792.57|16792.57|16792.57|16791.65|16791.65|0
1632916640000|2021-09-29 11:57:20|16884.35|16884.35|16884.35|16884.35|16884.35|16884.35|16884.35|16884.35|0
1632926950000|2021-09-29 14:49:10|16793.68|16793.68|16793.94|16793.94|16793.94|16793.94|16793.12|16793.12|0
1632916660000|2021-09-29 11:57:40|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|0
1632926990000|2021-09-29 14:49:50|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|0
1632916680000|2021-09-29 11:58:00|16881.71|16881.71|16881.71|16881.71|16881.71|16881.71|16881.71|16881.71|0
1632927010000|2021-09-29 14:50:10|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|0
1632916700000|2021-09-29 11:58:20|16882.12|16882.12|16880.79|16880.79|16882.12|16882.12|16880.79|16880.79|0
1632927030000|2021-09-29 14:50:30|16794.19|16794.19|16795.1|16795.1|16795.1|16795.1|16794.19|16794.19|0
1632916730000|2021-09-29 11:58:50|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|0
1632927040000|2021-09-29 14:50:40|16794.55|16794.55|16794.55|16794.55|16794.55|16794.55|16794.55|16794.55|0
1632916800000|2021-09-29 12:00:00|16883.54|16883.54|16883.54|16883.54|16883.54|16883.54|16883.54|16883.54|0
1632927050000|2021-09-29 14:50:50|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|0
1632916820000|2021-09-29 12:00:20|16882.72|16882.72|16882.38|16882.38|16883.19|16883.19|16882.38|16882.38|0
1632927060000|2021-09-29 14:51:00|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|0
1632916830000|2021-09-29 12:00:30|16882.93|16882.93|16882.93|16882.93|16882.93|16882.93|16882.93|16882.93|0
1632927070000|2021-09-29 14:51:10|16794.5|16794.5|16792.75|16792.75|16794.5|16794.5|16792.75|16792.75|0
1632916860000|2021-09-29 12:01:00|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|16882.12|0
1632927080000|2021-09-29 14:51:20|16791.83|16791.83|16790.3|16790.3|16791.83|16791.83|16790.3|16790.3|0
1632916890000|2021-09-29 12:01:30|16883.06|16883.06|16884.22|16884.22|16884.22|16884.22|16883.06|16883.06|0
1632927090000|2021-09-29 14:51:30|16789.49|16789.49|16788.87|16788.87|16789.49|16789.49|16788.87|16788.87|0
1632916900000|2021-09-29 12:01:40|16883.28|16883.28|16883.28|16883.28|16883.28|16883.28|16883.28|16883.28|0
1632927100000|2021-09-29 14:51:40|16787.24|16787.24|16788.67|16788.67|16788.67|16788.67|16787.24|16787.24|0
1632916920000|2021-09-29 12:02:00|16884.4|16884.4|16884.96|16884.96|16884.96|16884.96|16884.4|16884.4|0
1632927120000|2021-09-29 14:52:00|16789.49|16789.49|16790.39|16790.39|16790.39|16790.39|16789.49|16789.49|0
1632916980000|2021-09-29 12:03:00|16885.77|16885.77|16886.64|16886.64|16886.64|16886.64|16884.66|16884.66|0
1632927130000|2021-09-29 14:52:10|16790.86|16790.86|16791.34|16791.34|16791.34|16791.34|16790.86|16790.86|0
1632917010000|2021-09-29 12:03:30|16887.46|16887.46|16891.08|16891.08|16891.08|16891.08|16887.46|16887.46|0
1632927140000|2021-09-29 14:52:20|16790.52|16790.52|16782.24|16782.24|16790.52|16790.52|16782.24|16782.24|0
1632917020000|2021-09-29 12:03:40|16891.58|16891.58|16891.58|16891.58|16891.58|16891.58|16891.58|16891.58|0
1632927160000|2021-09-29 14:52:40|16783.06|16783.06|16783.06|16783.06|16783.06|16783.06|16783.06|16783.06|0
1632917080000|2021-09-29 12:04:40|16892.69|16892.69|16895.09|16895.09|16896.47|16896.47|16892.69|16892.69|0
1632927170000|2021-09-29 14:52:50|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|0
1632917120000|2021-09-29 12:05:20|16895.56|16895.56|16895.56|16895.56|16895.56|16895.56|16895.56|16895.56|0
1632927180000|2021-09-29 14:53:00|16782.09|16782.09|16781.6|16781.6|16782.09|16782.09|16781.6|16781.6|0
1632917160000|2021-09-29 12:06:00|16896.37|16896.37|16894.64|16894.64|16896.37|16896.37|16894.64|16894.64|0
1632927190000|2021-09-29 14:53:10|16780.78|16780.78|16781.6|16781.6|16781.6|16781.6|16780.78|16780.78|0
1632917250000|2021-09-29 12:07:30|16893.23|16893.23|16892.29|16892.29|16893.23|16893.23|16892.29|16892.29|0
1632927200000|2021-09-29 14:53:20|16780.78|16780.78|16777.32|16777.32|16780.78|16780.78|16777.32|16777.32|0
1632917260000|2021-09-29 12:07:40|16891.47|16891.47|16883.7|16883.7|16891.47|16891.47|16883.7|16883.7|0
1632927210000|2021-09-29 14:53:30|16777.88|16777.88|16777.88|16777.88|16777.88|16777.88|16777.88|16777.88|0
1632917270000|2021-09-29 12:07:50|16883.48|16883.48|16881.23|16881.23|16883.48|16883.48|16881.23|16881.23|0
1632927230000|2021-09-29 14:53:50|16776.96|16776.96|16776.05|16776.05|16776.96|16776.96|16776.05|16776.05|0
1632917290000|2021-09-29 12:08:10|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|16879.6|0
1632927240000|2021-09-29 14:54:00|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|0
1632917330000|2021-09-29 12:08:50|16877.77|16877.77|16876.54|16876.54|16877.77|16877.77|16876.54|16876.54|0
1632927250000|2021-09-29 14:54:10|16776.11|16776.11|16776.11|16776.11|16776.11|16776.11|16776.11|16776.11|0
1632917340000|2021-09-29 12:09:00|16875.62|16875.62|16865.31|16865.31|16875.62|16875.62|16865.31|16865.31|0
1632927300000|2021-09-29 14:55:00|16775.64|16775.64|16774.82|16774.82|16775.64|16775.64|16774.82|16774.82|0
1632917350000|2021-09-29 12:09:10|16863.79|16863.79|16863.38|16863.38|16863.79|16863.79|16863.38|16863.38|0
1632927310000|2021-09-29 14:55:10|16775.32|16775.32|16774.5|16774.5|16775.32|16775.32|16774.5|16774.5|0
1632917360000|2021-09-29 12:09:20|16861.65|16861.65|16859.83|16859.83|16862.06|16862.06|16859.83|16859.83|0
1632927340000|2021-09-29 14:55:40|16774.09|16774.09|16773.87|16773.87|16774.09|16774.09|16773.65|16773.65|0
1632917370000|2021-09-29 12:09:30|16856.07|16856.07|16856.54|16856.54|16856.54|16856.54|16856.07|16856.07|0
1632927350000|2021-09-29 14:55:50|16772.98|16772.98|16773.65|16773.65|16773.87|16773.87|16772.98|16772.98|0
1632917390000|2021-09-29 12:09:50|16857.48|16857.48|16858.76|16858.76|16858.76|16858.76|16857.48|16857.48|0
1632927360000|2021-09-29 14:56:00|16773.23|16773.23|16773.23|16773.23|16773.23|16773.23|16773.23|16773.23|0
1632917400000|2021-09-29 12:10:00|16860.44|16860.44|16860.84|16860.84|16861.25|16861.25|16860.44|16860.44|0
1632927370000|2021-09-29 14:56:10|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|0
1632917410000|2021-09-29 12:10:10|16860.64|16860.64|16861.25|16861.25|16861.25|16861.25|16860.64|16860.64|0
1632927390000|2021-09-29 14:56:30|16772.53|16772.53|16768.55|16768.55|16772.53|16772.53|16768.55|16768.55|0
1632917420000|2021-09-29 12:10:20|16861.05|16861.05|16857.98|16857.98|16861.05|16861.05|16857.98|16857.98|0
1632927400000|2021-09-29 14:56:40|16767.99|16767.99|16767.19|16767.19|16768.21|16768.21|16767.19|16767.19|0
1632917430000|2021-09-29 12:10:30|16857.78|16857.78|16857.33|16857.33|16857.78|16857.78|16857.33|16857.33|0
1632927410000|2021-09-29 14:56:50|16766.77|16766.77|16765.36|16765.36|16766.77|16766.77|16765.36|16765.36|0
1632917450000|2021-09-29 12:10:50|16857.89|16857.89|16857.89|16857.89|16857.89|16857.89|16857.68|16857.68|0
1632927440000|2021-09-29 14:57:20|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|0
1632917460000|2021-09-29 12:11:00|16858.7|16858.7|16868.89|16868.89|16870.33|16870.33|16858.7|16858.7|0
1632927460000|2021-09-29 14:57:40|16762.77|16762.77|16762.77|16762.77|16762.77|16762.77|16762.77|16762.77|0
1632917470000|2021-09-29 12:11:10|16870.31|16870.31|16866.78|16866.78|16870.31|16870.31|16866.78|16866.78|0
1632927470000|2021-09-29 14:57:50|16763.26|16763.26|16763.26|16763.26|16763.26|16763.26|16763.26|16763.26|0
1632917480000|2021-09-29 12:11:20|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|0
1632927480000|2021-09-29 14:58:00|16763.49|16763.49|16762.85|16762.85|16763.49|16763.49|16762.85|16762.85|0
1632917500000|2021-09-29 12:11:40|16866.38|16866.38|16866.68|16866.68|16866.68|16866.68|16865.56|16865.56|0
1632927490000|2021-09-29 14:58:10|16762.38|16762.38|16761.91|16761.91|16762.38|16762.38|16761.91|16761.91|0
1632917510000|2021-09-29 12:11:50|16867.09|16867.09|16866.53|16866.53|16867.09|16867.09|16866.53|16866.53|0
1632927500000|2021-09-29 14:58:20|16761|16761|16760.75|16760.75|16761|16761|16759.59|16759.59|0
1632917540000|2021-09-29 12:12:20|16867.69|16867.69|16867.69|16867.69|16867.69|16867.69|16867.69|16867.69|0
1632927520000|2021-09-29 14:58:40|16761.67|16761.67|16762.14|16762.14|16762.14|16762.14|16761.67|16761.67|0
1632917560000|2021-09-29 12:12:40|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|16868.81|0
1632927530000|2021-09-29 14:58:50|16762.69|16762.69|16762.49|16762.49|16762.69|16762.69|16762.49|16762.49|0
1632917590000|2021-09-29 12:13:10|16865.94|16865.94|16862.97|16862.97|16865.94|16865.94|16862.97|16862.97|0
1632927540000|2021-09-29 14:59:00|16762.69|16762.69|16762.22|16762.22|16762.69|16762.69|16762.22|16762.22|0
1632917600000|2021-09-29 12:13:20|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|16864.14|0
1632927550000|2021-09-29 14:59:10|16762.02|16762.02|16762.93|16762.93|16762.93|16762.93|16762.02|16762.02|0
1632917630000|2021-09-29 12:13:50|16865.05|16865.05|16865.05|16865.05|16865.05|16865.05|16865.05|16865.05|0
1632927580000|2021-09-29 14:59:40|16763.14|16763.14|16761.11|16761.11|16763.14|16763.14|16761.11|16761.11|0
1632917640000|2021-09-29 12:14:00|16864.64|16864.64|16863.88|16863.88|16864.64|16864.64|16863.88|16863.88|0
1632927590000|2021-09-29 14:59:50|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|0
1632917660000|2021-09-29 12:14:20|16862.71|16862.71|16862.92|16862.92|16862.92|16862.92|16862.71|16862.71|0
1632927600000|2021-09-29 15:00:00|16760.75|16760.75|16766.53|16766.53|16766.53|16766.53|16760.75|16760.75|0
1632917670000|2021-09-29 12:14:30|16861.93|16861.93|16859.63|16859.63|16862.74|16862.74|16859.63|16859.63|0
1632927610000|2021-09-29 15:00:10|16765.71|16765.71|16767|16767|16767|16767|16765.71|16765.71|0
1632917680000|2021-09-29 12:14:40|16859.42|16859.42|16858.26|16858.26|16859.42|16859.42|16858.26|16858.26|0
1632927620000|2021-09-29 15:00:20|16767.55|16767.55|16764.84|16764.84|16768.11|16768.11|16764.84|16764.84|0
1632917700000|2021-09-29 12:15:00|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|0
1632927630000|2021-09-29 15:00:30|16763.02|16763.02|16763.49|16763.49|16763.49|16763.49|16763.02|16763.02|0
1632917710000|2021-09-29 12:15:10|16856.88|16856.88|16854.54|16854.54|16856.88|16856.88|16854.54|16854.54|0
1632927640000|2021-09-29 15:00:40|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|0
1632917740000|2021-09-29 12:15:40|16855.35|16855.35|16855.35|16855.35|16855.35|16855.35|16855.35|16855.35|0
1632927650000|2021-09-29 15:00:50|16765.59|16765.59|16765.39|16765.39|16765.59|16765.59|16765.39|16765.39|0
1632917820000|2021-09-29 12:17:00|16855.58|16855.58|16855.58|16855.58|16855.58|16855.58|16855.58|16855.58|0
1632927670000|2021-09-29 15:01:10|16766.2|16766.2|16766.2|16766.2|16766.2|16766.2|16766.2|16766.2|0
1632917830000|2021-09-29 12:17:10|16854.76|16854.76|16855.51|16855.51|16855.51|16855.51|16853.88|16853.88|0
1632927680000|2021-09-29 15:01:20|16766.43|16766.43|16766.98|16766.98|16766.98|16766.98|16766.43|16766.43|0
1632917840000|2021-09-29 12:17:20|16855.1|16855.1|16855.92|16855.92|16855.92|16855.92|16855.1|16855.1|0
1632927690000|2021-09-29 15:01:30|16766.04|16766.04|16766.04|16766.04|16766.04|16766.04|16766.04|16766.04|0
1632917850000|2021-09-29 12:17:30|16856.33|16856.33|16863.76|16863.76|16864.23|16864.23|16856.33|16856.33|0
1632927720000|2021-09-29 15:02:00|16766.96|16766.96|16768.31|16768.31|16768.31|16768.31|16766.96|16766.96|0
1632917860000|2021-09-29 12:17:40|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|16863.21|0
1632927730000|2021-09-29 15:02:10|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|0
1632917880000|2021-09-29 12:18:00|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|0
1632927740000|2021-09-29 15:02:20|16766.27|16766.27|16766.27|16766.27|16766.27|16766.27|16766.27|16766.27|0
1632917930000|2021-09-29 12:18:50|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|16862.59|0
1632927770000|2021-09-29 15:02:50|16766.75|16766.75|16768.21|16768.21|16768.21|16768.21|16766.75|16766.75|0
1632917940000|2021-09-29 12:19:00|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|0
1632927780000|2021-09-29 15:03:00|16769.03|16769.03|16771.41|16771.41|16771.41|16771.41|16769.03|16769.03|0
1632917950000|2021-09-29 12:19:10|16861.65|16861.65|16858.6|16858.6|16861.65|16861.65|16858.6|16858.6|0
1632927820000|2021-09-29 15:03:40|16772.23|16772.23|16775.95|16775.95|16775.95|16775.95|16772.23|16772.23|0
1632917970000|2021-09-29 12:19:30|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|16856.92|0
1632927840000|2021-09-29 15:04:00|16776.17|16776.17|16777.19|16777.19|16777.19|16777.19|16776.17|16776.17|0
1632917980000|2021-09-29 12:19:40|16855.29|16855.29|16855.5|16855.5|16856.05|16856.05|16855.29|16855.29|0
1632927850000|2021-09-29 15:04:10|16775.56|16775.56|16770.41|16770.41|16775.56|16775.56|16770.41|16770.41|0
1632917990000|2021-09-29 12:19:50|16852.63|16852.63|16852.63|16852.63|16852.63|16852.63|16852.63|16852.63|0
1632927860000|2021-09-29 15:04:20|16769.85|16769.85|16766.04|16766.04|16769.85|16769.85|16766.04|16766.04|0
1632927870000|2021-09-29 15:04:30|16767.33|16767.33|16767.8|16767.8|16767.8|16767.8|16767.33|16767.33|0
1632918170000|2021-09-29 12:22:50|16852.16|16852.16|16852.63|16852.63|16852.63|16852.63|16852.16|16852.16|0
1632927880000|2021-09-29 15:04:40|16767.39|16767.39|16767.39|16767.39|16767.39|16767.39|16767.39|16767.39|0
1632918180000|2021-09-29 12:23:00|16853.45|16853.45|16854.26|16854.26|16854.26|16854.26|16853.45|16853.45|0
1632927890000|2021-09-29 15:04:50|16767.59|16767.59|16767.39|16767.39|16767.59|16767.59|16767.39|16767.39|0
1632918220000|2021-09-29 12:23:40|16853.45|16853.45|16853.24|16853.24|16853.45|16853.45|16853.24|16853.24|0
1632918280000|2021-09-29 12:24:40|16851.61|16851.61|16851.61|16851.61|16851.61|16851.61|16851.61|16851.61|0
1632927900000|2021-09-29 15:05:00|16767.16|16767.16|16767.07|16767.07|16767.16|16767.16|16766.25|16766.25|0
1632927920000|2021-09-29 15:05:20|16768.9|16768.9|16771.14|16771.14|16771.14|16771.14|16768.9|16768.9|0
1632918340000|2021-09-29 12:25:40|16850.49|16850.49|16850.7|16850.7|16850.7|16850.7|16850.49|16850.49|0
1632927930000|2021-09-29 15:05:30|16771.61|16771.61|16773.78|16773.78|16773.78|16773.78|16771.61|16771.61|0
1632918350000|2021-09-29 12:25:50|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|0
1632927960000|2021-09-29 15:06:00|16774.6|16774.6|16774.6|16774.6|16774.6|16774.6|16774.6|16774.6|0
1632918360000|2021-09-29 12:26:00|16848.71|16848.71|16849.52|16849.52|16849.52|16849.52|16848.71|16848.71|0
1632927970000|2021-09-29 15:06:10|16774.82|16774.82|16774.82|16774.82|16774.82|16774.82|16774.82|16774.82|0
1632918370000|2021-09-29 12:26:10|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|0
1632927980000|2021-09-29 15:06:20|16774.32|16774.32|16774.32|16774.32|16774.32|16774.32|16774.32|16774.32|0
1632918380000|2021-09-29 12:26:20|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|0
1632927990000|2021-09-29 15:06:30|16774.82|16774.82|16774.32|16774.32|16774.82|16774.82|16774.32|16774.32|0
1632918430000|2021-09-29 12:27:10|16848.68|16848.68|16848.68|16848.68|16848.68|16848.68|16848.68|16848.68|0
1632928000000|2021-09-29 15:06:40|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|0
1632918450000|2021-09-29 12:27:30|16848.46|16848.46|16849.37|16849.37|16849.37|16849.37|16848.46|16848.46|0
1632928010000|2021-09-29 15:06:50|16775.55|16775.55|16775.77|16775.77|16775.77|16775.77|16775.55|16775.55|0
1632918470000|2021-09-29 12:27:50|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|0
1632928020000|2021-09-29 15:07:00|16775.3|16775.3|16775.3|16775.3|16775.3|16775.3|16775.3|16775.3|0
1632918520000|2021-09-29 12:28:40|16851|16851|16851|16851|16851|16851|16851|16851|0
1632928030000|2021-09-29 15:07:10|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|0
1632918540000|2021-09-29 12:29:00|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|16852.44|0
1632928040000|2021-09-29 15:07:20|16778.87|16778.87|16779.36|16779.36|16779.36|16779.36|16778.87|16778.87|0
1632918550000|2021-09-29 12:29:10|16853.6|16853.6|16855.56|16855.56|16855.56|16855.56|16853.6|16853.6|0
1632928060000|2021-09-29 15:07:40|16780.18|16780.18|16780.18|16780.18|16780.18|16780.18|16780.18|16780.18|0
1632918560000|2021-09-29 12:29:20|16855.36|16855.36|16855.36|16855.36|16855.36|16855.36|16855.36|16855.36|0
1632928070000|2021-09-29 15:07:50|16781|16781|16782.43|16782.43|16782.43|16782.43|16781|16781|0
1632918600000|2021-09-29 12:30:00|16854.37|16854.37|16854.37|16854.37|16854.37|16854.37|16854.37|16854.37|0
1632928080000|2021-09-29 15:08:00|16782.9|16782.9|16782.9|16782.9|16782.9|16782.9|16782.9|16782.9|0
1632918630000|2021-09-29 12:30:30|16854.84|16854.84|16855.28|16855.28|16857.13|16857.13|16854.84|16854.84|0
1632928090000|2021-09-29 15:08:10|16783.72|16783.72|16782.28|16782.28|16783.72|16783.72|16782.28|16782.28|0
1632918650000|2021-09-29 12:30:50|16856.4|16856.4|16857.83|16857.83|16857.83|16857.83|16856.4|16856.4|0
1632928100000|2021-09-29 15:08:20|16781.47|16781.47|16781.47|16781.47|16781.47|16781.47|16781.47|16781.47|0
1632918690000|2021-09-29 12:31:30|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|0
1632928110000|2021-09-29 15:08:30|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|0
1632918700000|2021-09-29 12:31:40|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|0
1632928120000|2021-09-29 15:08:40|16780.59|16780.59|16779.62|16779.62|16780.59|16780.59|16779.62|16779.62|0
1632918710000|2021-09-29 12:31:50|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|16856.04|0
1632928130000|2021-09-29 15:08:50|16779.4|16779.4|16770.51|16770.51|16779.4|16779.4|16770.51|16770.51|0
1632918740000|2021-09-29 12:32:20|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|16855.82|0
1632928140000|2021-09-29 15:09:00|16769.69|16769.69|16765.53|16765.53|16769.69|16769.69|16765.53|16765.53|0
1632918780000|2021-09-29 12:33:00|16855.61|16855.61|16850.69|16850.69|16855.61|16855.61|16850.69|16850.69|0
1632928150000|2021-09-29 15:09:10|16765.33|16765.33|16765.33|16765.33|16765.33|16765.33|16765.33|16765.33|0
1632918790000|2021-09-29 12:33:10|16851.51|16851.51|16851.27|16851.27|16851.71|16851.71|16851.27|16851.27|0
1632928160000|2021-09-29 15:09:20|16764.51|16764.51|16761.46|16761.46|16764.51|16764.51|16761.05|16761.05|0
1632918830000|2021-09-29 12:33:50|16853.71|16853.71|16852.9|16852.9|16853.71|16853.71|16852.9|16852.9|0
1632928170000|2021-09-29 15:09:30|16760.03|16760.03|16759.8|16759.8|16760.03|16760.03|16759.8|16759.8|0
1632918840000|2021-09-29 12:34:00|16851.96|16851.96|16851.96|16851.96|16851.96|16851.96|16851.96|16851.96|0
1632928180000|2021-09-29 15:09:40|16759.58|16759.58|16759.8|16759.8|16759.8|16759.8|16759.58|16759.58|0
1632918850000|2021-09-29 12:34:10|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|0
1632918890000|2021-09-29 12:34:50|16852.31|16852.31|16852.1|16852.1|16852.31|16852.31|16852.1|16852.1|0
1632928200000|2021-09-29 15:10:00|16760.62|16760.62|16760.62|16760.62|16760.62|16760.62|16760.62|16760.62|0
1632918900000|2021-09-29 12:35:00|16851.29|16851.29|16850.47|16850.47|16851.29|16851.29|16850.47|16850.47|0
1632928240000|2021-09-29 15:10:40|16759.71|16759.71|16756.41|16756.41|16759.71|16759.71|16756.41|16756.41|0
1632918940000|2021-09-29 12:35:40|16851.28|16851.28|16851.28|16851.28|16851.28|16851.28|16851.28|16851.28|0
1632928250000|2021-09-29 15:10:50|16756.61|16756.61|16756.61|16756.61|16756.61|16756.61|16756.61|16756.61|0
1632918970000|2021-09-29 12:36:10|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|16851.75|0
1632928260000|2021-09-29 15:11:00|16756.41|16756.41|16754.32|16754.32|16756.41|16756.41|16754.32|16754.32|0
1632919000000|2021-09-29 12:36:40|16850.32|16850.32|16846.15|16846.15|16850.32|16850.32|16846.15|16846.15|0
1632928270000|2021-09-29 15:11:10|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|0
1632919010000|2021-09-29 12:36:50|16844.83|16844.83|16842.8|16842.8|16844.83|16844.83|16842.8|16842.8|0
1632919080000|2021-09-29 12:38:00|16841.99|16841.99|16842.8|16842.8|16842.8|16842.8|16841.99|16841.99|0
1632928280000|2021-09-29 15:11:20|16757.5|16757.5|16759.14|16759.14|16759.14|16759.14|16757.5|16757.5|0
1632919110000|2021-09-29 12:38:30|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|0
1632928290000|2021-09-29 15:11:30|16760.57|16760.57|16762.4|16762.4|16762.4|16762.4|16760.57|16760.57|0
1632919120000|2021-09-29 12:38:40|16843.47|16843.47|16843.27|16843.27|16843.47|16843.47|16843.27|16843.27|0
1632928300000|2021-09-29 15:11:40|16763.31|16763.31|16763.31|16763.31|16763.31|16763.31|16763.31|16763.31|0
1632919140000|2021-09-29 12:39:00|16839.51|16839.51|16839.51|16839.51|16839.51|16839.51|16839.51|16839.51|0
1632928310000|2021-09-29 15:11:50|16763.81|16763.81|16763.36|16763.36|16764.28|16764.28|16763.36|16763.36|0
1632919150000|2021-09-29 12:39:10|16837.18|16837.18|16832.99|16832.99|16837.18|16837.18|16832.99|16832.99|0
1632928320000|2021-09-29 15:12:00|16764.18|16764.18|16767.39|16767.39|16767.39|16767.39|16764.18|16764.18|0
1632919160000|2021-09-29 12:39:20|16831.56|16831.56|16831.15|16831.15|16831.56|16831.56|16831.15|16831.15|0
1632928330000|2021-09-29 15:12:10|16768.31|16768.31|16767.83|16767.83|16769.22|16769.22|16767.83|16767.83|0
1632919180000|2021-09-29 12:39:40|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|0
1632928340000|2021-09-29 15:12:20|16767.36|16767.36|16767.83|16767.83|16767.83|16767.83|16767.36|16767.36|0
1632928370000|2021-09-29 15:12:50|16769.25|16769.25|16771.24|16771.24|16771.24|16771.24|16769.25|16769.25|0
1632919200000|2021-09-29 12:40:00|16832.11|16832.11|16832.11|16832.11|16832.11|16832.11|16832.11|16832.11|0
1632928380000|2021-09-29 15:13:00|16771.79|16771.79|16772.79|16772.79|16772.79|16772.79|16771.79|16771.79|0
1632919210000|2021-09-29 12:40:10|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|0
1632928400000|2021-09-29 15:13:20|16772.23|16772.23|16771.76|16771.76|16772.23|16772.23|16770.85|16770.85|0
1632919220000|2021-09-29 12:40:20|16830.38|16830.38|16830.38|16830.38|16830.38|16830.38|16830.38|16830.38|0
1632928440000|2021-09-29 15:14:00|16772.67|16772.67|16773.14|16773.14|16773.14|16773.14|16772.67|16772.67|0
1632919230000|2021-09-29 12:40:30|16829.91|16829.91|16829.91|16829.91|16829.91|16829.91|16829.91|16829.91|0
1632928460000|2021-09-29 15:14:20|16774.97|16774.97|16774.06|16774.06|16774.97|16774.97|16774.06|16774.06|0
1632919240000|2021-09-29 12:40:40|16829.47|16829.47|16826.01|16826.01|16829.47|16829.47|16826.01|16826.01|0
1632928470000|2021-09-29 15:14:30|16774.26|16774.26|16775.18|16775.18|16775.18|16775.18|16774.26|16774.26|0
1632919260000|2021-09-29 12:41:00|16825.19|16825.19|16823.76|16823.76|16825.19|16825.19|16823.76|16823.76|0
1632928480000|2021-09-29 15:14:40|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|0
1632919290000|2021-09-29 12:41:30|16823.29|16823.29|16823.76|16823.76|16823.76|16823.76|16823.29|16823.29|0
1632928490000|2021-09-29 15:14:50|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|0
1632919300000|2021-09-29 12:41:40|16824.23|16824.23|16827.09|16827.09|16827.09|16827.09|16824.23|16824.23|0
1632919310000|2021-09-29 12:41:50|16825.98|16825.98|16824.54|16824.54|16825.98|16825.98|16824.54|16824.54|0
1632928500000|2021-09-29 15:15:00|16774.61|16774.61|16773.8|16773.8|16774.61|16774.61|16773.8|16773.8|0
1632919330000|2021-09-29 12:42:10|16825.71|16825.71|16831.91|16831.91|16832.11|16832.11|16825.71|16825.71|0
1632928510000|2021-09-29 15:15:10|16772.16|16772.16|16770.01|16770.01|16772.16|16772.16|16769.19|16769.19|0
1632919340000|2021-09-29 12:42:20|16832.32|16832.32|16833.48|16833.48|16833.48|16833.48|16832.32|16832.32|0
1632928520000|2021-09-29 15:15:20|16769.8|16769.8|16768.98|16768.98|16769.8|16769.8|16768.98|16768.98|0
1632919360000|2021-09-29 12:42:40|16833.95|16833.95|16838.38|16838.38|16838.38|16838.38|16833.95|16833.95|0
1632928540000|2021-09-29 15:15:40|16768.43|16768.43|16768.69|16768.69|16768.69|16768.69|16768.22|16768.22|0
1632919370000|2021-09-29 12:42:50|16837.9|16837.9|16838.38|16838.38|16838.38|16838.38|16837.9|16837.9|0
1632928550000|2021-09-29 15:15:50|16769.61|16769.61|16771.04|16771.04|16771.04|16771.04|16769.61|16769.61|0
1632919380000|2021-09-29 12:43:00|16837.43|16837.43|16837.43|16837.43|16837.43|16837.43|16837.43|16837.43|0
1632928560000|2021-09-29 15:16:00|16771.85|16771.85|16771.78|16771.78|16772.77|16772.77|16771.78|16771.78|0
1632919400000|2021-09-29 12:43:20|16834.46|16834.46|16830.62|16830.62|16834.46|16834.46|16830.62|16830.62|0
1632928570000|2021-09-29 15:16:10|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|0
1632919410000|2021-09-29 12:43:30|16831.12|16831.12|16831.12|16831.12|16832.03|16832.03|16831.12|16831.12|0
1632928580000|2021-09-29 15:16:20|16771.78|16771.78|16775.04|16775.04|16775.04|16775.04|16771.78|16771.78|0
1632919420000|2021-09-29 12:43:40|16834.09|16834.09|16834.09|16834.09|16834.09|16834.09|16834.09|16834.09|0
1632928590000|2021-09-29 15:16:30|16776.86|16776.86|16777.98|16777.98|16777.98|16777.98|16776.86|16776.86|0
1632919430000|2021-09-29 12:43:50|16833.62|16833.62|16834.09|16834.09|16834.56|16834.56|16833.62|16833.62|0
1632928600000|2021-09-29 15:16:40|16781.17|16781.17|16781.99|16781.99|16781.99|16781.99|16781.17|16781.17|0
1632919450000|2021-09-29 12:44:10|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|0
1632928610000|2021-09-29 15:16:50|16782.55|16782.55|16784.03|16784.03|16784.03|16784.03|16782.55|16782.55|0
1632919460000|2021-09-29 12:44:20|16834.41|16834.41|16833.6|16833.6|16834.41|16834.41|16833.6|16833.6|0
1632928630000|2021-09-29 15:17:10|16781.75|16781.75|16781.28|16781.28|16781.75|16781.75|16781.28|16781.28|0
1632919490000|2021-09-29 12:44:50|16835.58|16835.58|16834.77|16834.77|16835.58|16835.58|16834.77|16834.77|0
1632928640000|2021-09-29 15:17:20|16780.78|16780.78|16779.87|16779.87|16780.78|16780.78|16779.87|16779.87|0
1632919520000|2021-09-29 12:45:20|16833.77|16833.77|16833.36|16833.36|16833.77|16833.77|16833.36|16833.36|0
1632928650000|2021-09-29 15:17:30|16778.43|16778.43|16777.06|16777.06|16778.43|16778.43|16777.06|16777.06|0
1632919530000|2021-09-29 12:45:30|16833.86|16833.86|16833.51|16833.51|16833.86|16833.86|16833.3|16833.3|0
1632928660000|2021-09-29 15:17:40|16776.24|16776.24|16775.11|16775.11|16776.74|16776.74|16775.11|16775.11|0
1632919540000|2021-09-29 12:45:40|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|0
1632928670000|2021-09-29 15:17:50|16775.92|16775.92|16774.29|16774.29|16775.92|16775.92|16774.29|16774.29|0
1632919550000|2021-09-29 12:45:50|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|0
1632928680000|2021-09-29 15:18:00|16773.38|16773.38|16768.7|16768.7|16773.38|16773.38|16768.49|16768.49|0
1632919560000|2021-09-29 12:46:00|16832.15|16832.15|16832.56|16832.56|16832.56|16832.56|16832.15|16832.15|0
1632928690000|2021-09-29 15:18:10|16769.52|16769.52|16769.02|16769.02|16769.52|16769.52|16768.2|16768.2|0
1632919570000|2021-09-29 12:46:10|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|0
1632928700000|2021-09-29 15:18:20|16769.84|16769.84|16769.84|16769.84|16769.84|16769.84|16769.84|16769.84|0
1632919610000|2021-09-29 12:46:50|16834.32|16834.32|16834.32|16834.32|16834.32|16834.32|16834.32|16834.32|0
1632928710000|2021-09-29 15:18:30|16770.75|16770.75|16771.16|16771.16|16771.16|16771.16|16770.75|16770.75|0
1632919620000|2021-09-29 12:47:00|16837.86|16837.86|16841.48|16841.48|16841.48|16841.48|16837.86|16837.86|0
1632928730000|2021-09-29 15:18:50|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|0
1632919640000|2021-09-29 12:47:20|16841.26|16841.26|16838.76|16838.76|16841.26|16841.26|16838.76|16838.76|0
1632928740000|2021-09-29 15:19:00|16769.85|16769.85|16771.28|16771.28|16771.28|16771.28|16769.85|16769.85|0
1632919730000|2021-09-29 12:48:50|16837.33|16837.33|16836.41|16836.41|16837.33|16837.33|16836.41|16836.41|0
1632928750000|2021-09-29 15:19:10|16772.1|16772.1|16772.91|16772.91|16772.91|16772.91|16772.1|16772.1|0
1632919780000|2021-09-29 12:49:40|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|16837.58|0
1632928770000|2021-09-29 15:19:30|16773.12|16773.12|16774.53|16774.53|16774.53|16774.53|16773.12|16773.12|0
1632919800000|2021-09-29 12:50:00|16836.64|16836.64|16832.63|16832.63|16836.64|16836.64|16832.63|16832.63|0
1632928780000|2021-09-29 15:19:40|16775.03|16775.03|16775.03|16775.03|16775.03|16775.03|16775.03|16775.03|0
1632919860000|2021-09-29 12:51:00|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|0
1632919920000|2021-09-29 12:52:00|16832.01|16832.01|16831.1|16831.1|16832.01|16832.01|16831.1|16831.1|0
1632928800000|2021-09-29 15:20:00|16774.56|16774.56|16773.74|16773.74|16774.56|16774.56|16773.74|16773.74|0
1632919960000|2021-09-29 12:52:40|16829.22|16829.22|16829.22|16829.22|16829.22|16829.22|16829.22|16829.22|0
1632928830000|2021-09-29 15:20:30|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|0
1632919980000|2021-09-29 12:53:00|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|0
1632928840000|2021-09-29 15:20:40|16774.24|16774.24|16774.24|16774.24|16774.24|16774.24|16774.24|16774.24|0
1632919990000|2021-09-29 12:53:10|16831.04|16831.04|16831.04|16831.04|16831.04|16831.04|16830.82|16830.82|0
1632928860000|2021-09-29 15:21:00|16774.46|16774.46|16774.46|16774.46|16774.46|16774.46|16774.46|16774.46|0
1632920000000|2021-09-29 12:53:20|16831.27|16831.27|16831.04|16831.04|16831.27|16831.27|16831.04|16831.04|0
1632928870000|2021-09-29 15:21:10|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|0
1632920020000|2021-09-29 12:53:40|16830.23|16830.23|16830.02|16830.02|16830.23|16830.23|16830.02|16830.02|0
1632928880000|2021-09-29 15:21:20|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|0
1632920030000|2021-09-29 12:53:50|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|16828.04|0
1632928900000|2021-09-29 15:21:40|16775.31|16775.31|16774.49|16774.49|16775.31|16775.31|16774.49|16774.49|0
1632920040000|2021-09-29 12:54:00|16827.22|16827.22|16827.22|16827.22|16827.22|16827.22|16827.22|16827.22|0
1632928910000|2021-09-29 15:21:50|16774.02|16774.02|16773.11|16773.11|16774.02|16774.02|16773.11|16773.11|0
1632920050000|2021-09-29 12:54:10|16826.3|16826.3|16825.39|16825.39|16826.3|16826.3|16825.39|16825.39|0
1632928930000|2021-09-29 15:22:10|16773.33|16773.33|16772.14|16772.14|16773.33|16773.33|16772.14|16772.14|0
1632920070000|2021-09-29 12:54:30|16826.88|16826.88|16826.88|16826.88|16826.88|16826.88|16826.88|16826.88|0
1632928950000|2021-09-29 15:22:30|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|0
1632920080000|2021-09-29 12:54:40|16827.1|16827.1|16827.33|16827.33|16827.33|16827.33|16827.1|16827.1|0
1632928970000|2021-09-29 15:22:50|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|0
1632920090000|2021-09-29 12:54:50|16827.53|16827.53|16827.53|16827.53|16827.53|16827.53|16827.53|16827.53|0
1632928980000|2021-09-29 15:23:00|16772.6|16772.6|16771.99|16771.99|16773.42|16773.42|16771.99|16771.99|0
1632929000000|2021-09-29 15:23:20|16772.46|16772.46|16772.46|16772.46|16772.46|16772.46|16772.46|16772.46|0
1632920110000|2021-09-29 12:55:10|16828|16828|16828.74|16828.74|16828.74|16828.74|16826.89|16826.89|0
1632929010000|2021-09-29 15:23:30|16771.96|16771.96|16772.87|16772.87|16772.87|16772.87|16771.96|16771.96|0
1632920120000|2021-09-29 12:55:20|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|0
1632929020000|2021-09-29 15:23:40|16771.96|16771.96|16771.96|16771.96|16771.96|16771.96|16771.96|16771.96|0
1632920130000|2021-09-29 12:55:30|16829.8|16829.8|16830.35|16830.35|16830.35|16830.35|16829.8|16829.8|0
1632929030000|2021-09-29 15:23:50|16772.52|16772.52|16773.07|16773.07|16773.07|16773.07|16772.52|16772.52|0
1632920140000|2021-09-29 12:55:40|16828.72|16828.72|16828.72|16828.72|16828.72|16828.72|16828.72|16828.72|0
1632929040000|2021-09-29 15:24:00|16773.99|16773.99|16774.21|16774.21|16774.21|16774.21|16773.99|16773.99|0
1632920150000|2021-09-29 12:55:50|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|0
1632929060000|2021-09-29 15:24:20|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|0
1632920170000|2021-09-29 12:56:10|16833|16833|16833|16833|16833|16833|16833|16833|0
1632929080000|2021-09-29 15:24:40|16775.33|16775.33|16776.37|16776.37|16776.37|16776.37|16775.33|16775.33|0
1632920180000|2021-09-29 12:56:20|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|0
1632929090000|2021-09-29 15:24:50|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|0
1632920190000|2021-09-29 12:56:30|16832.31|16832.31|16832.31|16832.31|16832.31|16832.31|16832.31|16832.31|0
1632920240000|2021-09-29 12:57:20|16832.78|16832.78|16834.19|16834.19|16834.19|16834.19|16832.78|16832.78|0
1632929100000|2021-09-29 15:25:00|16777.31|16777.31|16773.28|16773.28|16777.31|16777.31|16773.28|16773.28|0
1632920250000|2021-09-29 12:57:30|16833.97|16833.97|16833.97|16833.97|16833.97|16833.97|16833.97|16833.97|0
1632929110000|2021-09-29 15:25:10|16774.1|16774.1|16772.73|16772.73|16774.1|16774.1|16772.73|16772.73|0
1632920260000|2021-09-29 12:57:40|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|0
1632929120000|2021-09-29 15:25:20|16773.84|16773.84|16774.1|16774.1|16774.1|16774.1|16773.28|16773.28|0
1632920280000|2021-09-29 12:58:00|16833.02|16833.02|16832.55|16832.55|16833.02|16833.02|16831.64|16831.64|0
1632929130000|2021-09-29 15:25:30|16773.54|16773.54|16771.51|16771.51|16773.54|16773.54|16771.51|16771.51|0
1632920290000|2021-09-29 12:58:10|16831.64|16831.64|16830.73|16830.73|16831.64|16831.64|16830.73|16830.73|0
1632929140000|2021-09-29 15:25:40|16770.4|16770.4|16769.64|16769.64|16770.4|16770.4|16769.64|16769.64|0
1632920310000|2021-09-29 12:58:30|16830.52|16830.52|16831.95|16831.95|16831.95|16831.95|16830.52|16830.52|0
1632929150000|2021-09-29 15:25:50|16767.31|16767.31|16766.11|16766.11|16767.31|16767.31|16766.02|16766.02|0
1632920320000|2021-09-29 12:58:40|16830.52|16830.52|16830.11|16830.11|16830.52|16830.52|16830.11|16830.11|0
1632929160000|2021-09-29 15:26:00|16764.18|16764.18|16764.65|16764.65|16764.65|16764.65|16762.98|16762.98|0
1632920330000|2021-09-29 12:58:50|16829|16829|16829|16829|16829|16829|16829|16829|0
1632929170000|2021-09-29 15:26:10|16764.03|16764.03|16763.47|16763.47|16764.03|16764.03|16763.47|16763.47|0
1632920340000|2021-09-29 12:59:00|16828.18|16828.18|16828.18|16828.18|16828.18|16828.18|16828.18|16828.18|0
1632929180000|2021-09-29 15:26:20|16762.56|16762.56|16764.09|16764.09|16764.09|16764.09|16761.45|16761.45|0
1632920420000|2021-09-29 13:00:20|16828.39|16828.39|16826.96|16826.96|16828.59|16828.59|16826.96|16826.96|0
1632929190000|2021-09-29 15:26:30|16766.11|16766.11|16767.14|16767.14|16767.14|16767.14|16766.11|16766.11|0
1632920430000|2021-09-29 13:00:30|16827.87|16827.87|16829.34|16829.34|16829.34|16829.34|16827.87|16827.87|0
1632929200000|2021-09-29 15:26:40|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|0
1632920450000|2021-09-29 13:00:50|16830.26|16830.26|16831.17|16831.17|16831.17|16831.17|16830.26|16830.26|0
1632929210000|2021-09-29 15:26:50|16765.76|16765.76|16765.76|16765.76|16765.76|16765.76|16765.76|16765.76|0
1632920470000|2021-09-29 13:01:10|16831.73|16831.73|16832.2|16832.2|16832.2|16832.2|16831.73|16831.73|0
1632929220000|2021-09-29 15:27:00|16765.2|16765.2|16759.84|16759.84|16765.2|16765.2|16759.84|16759.84|0
1632920480000|2021-09-29 13:01:20|16830.37|16830.37|16831.28|16831.28|16831.28|16831.28|16830.37|16830.37|0
1632929230000|2021-09-29 15:27:10|16759.62|16759.62|16757.75|16757.75|16759.62|16759.62|16757.75|16757.75|0
1632920490000|2021-09-29 13:01:30|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|16831.08|0
1632929240000|2021-09-29 15:27:20|16756.84|16756.84|16752.07|16752.07|16757.83|16757.83|16752.07|16752.07|0
1632920510000|2021-09-29 13:01:50|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|16831.28|0
1632929250000|2021-09-29 15:27:30|16752.88|16752.88|16750.95|16750.95|16752.88|16752.88|16750.95|16750.95|0
1632920520000|2021-09-29 13:02:00|16832.72|16832.72|16831.08|16831.08|16832.72|16832.72|16831.08|16831.08|0
1632929260000|2021-09-29 15:27:40|16750.04|16750.04|16748.92|16748.92|16750.04|16750.04|16748.92|16748.92|0
1632920540000|2021-09-29 13:02:20|16832.52|16832.52|16831.1|16831.1|16832.52|16832.52|16831.1|16831.1|0
1632929270000|2021-09-29 15:27:50|16747.81|16747.81|16748.37|16748.37|16748.37|16748.37|16747.81|16747.81|0
1632920550000|2021-09-29 13:02:30|16831.66|16831.66|16824.02|16824.02|16831.66|16831.66|16824.02|16824.02|0
1632929280000|2021-09-29 15:28:00|16747.25|16747.25|16745.46|16745.46|16747.25|16747.25|16745.11|16745.11|0
1632920560000|2021-09-29 13:02:40|16822.58|16822.58|16822.8|16822.8|16822.8|16822.8|16821.42|16821.42|0
1632929290000|2021-09-29 15:28:10|16744.91|16744.91|16745.32|16745.32|16746.58|16746.58|16744.91|16744.91|0
1632920570000|2021-09-29 13:02:50|16824.24|16824.24|16825.65|16825.65|16825.65|16825.65|16824.24|16824.24|0
1632929300000|2021-09-29 15:28:20|16744.77|16744.77|16745.38|16745.38|16745.93|16745.93|16744.77|16744.77|0
1632920580000|2021-09-29 13:03:00|16826.21|16826.21|16827.94|16827.94|16827.94|16827.94|16826.21|16826.21|0
1632929310000|2021-09-29 15:28:30|16745.17|16745.17|16746.05|16746.05|16746.11|16746.11|16744.93|16744.93|0
1632920600000|2021-09-29 13:03:20|16828.41|16828.41|16828.41|16828.41|16828.41|16828.41|16828.41|16828.41|0
1632929320000|2021-09-29 15:28:40|16745.49|16745.49|16743.96|16743.96|16745.64|16745.64|16743.96|16743.96|0
1632920640000|2021-09-29 13:04:00|16828.88|16828.88|16828.73|16828.73|16829.29|16829.29|16828.73|16828.73|0
1632929330000|2021-09-29 15:28:50|16743.41|16743.41|16742.03|16742.03|16745.64|16745.64|16742.03|16742.03|0
1632920680000|2021-09-29 13:04:40|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|0
1632929340000|2021-09-29 15:29:00|16740.91|16740.91|16740.69|16740.69|16742.97|16742.97|16738.68|16738.68|0
1632920700000|2021-09-29 13:05:00|16828.47|16828.47|16828.47|16828.47|16828.47|16828.47|16828.47|16828.47|0
1632929350000|2021-09-29 15:29:10|16740.24|16740.24|16738.51|16738.51|16740.44|16740.44|16737.96|16737.96|0
1632920720000|2021-09-29 13:05:20|16828.69|16828.69|16828.08|16828.08|16828.69|16828.69|16828.08|16828.08|0
1632929360000|2021-09-29 15:29:20|16739.43|16739.43|16740.24|16740.24|16740.24|16740.24|16738.72|16738.72|0
1632920730000|2021-09-29 13:05:30|16827.52|16827.52|16827.05|16827.05|16827.52|16827.52|16827.05|16827.05|0
1632929370000|2021-09-29 15:29:30|16739.25|16739.25|16738.85|16738.85|16739.25|16739.25|16737.58|16737.58|0
1632920740000|2021-09-29 13:05:40|16827.99|16827.99|16828.55|16828.55|16828.55|16828.55|16827.99|16827.99|0
1632929380000|2021-09-29 15:29:40|16737.42|16737.42|16734.83|16734.83|16737.42|16737.42|16734.83|16734.83|0
1632920760000|2021-09-29 13:06:00|16829.02|16829.02|16829.61|16829.61|16830.43|16830.43|16829.02|16829.02|0
1632929390000|2021-09-29 15:29:50|16734.28|16734.28|16734.39|16734.39|16738.9|16738.9|16734.28|16734.28|0
1632920780000|2021-09-29 13:06:20|16828.67|16828.67|16828.73|16828.73|16828.73|16828.73|16827.3|16827.3|0
1632920790000|2021-09-29 13:06:30|16827.79|16827.79|16826.41|16826.41|16827.79|16827.79|16826.41|16826.41|0
1632920800000|2021-09-29 13:06:40|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|0
1632920820000|2021-09-29 13:07:00|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|0
1632920840000|2021-09-29 13:07:20|16826.68|16826.68|16826.18|16826.18|16826.68|16826.68|16826.18|16826.18|0
1632920850000|2021-09-29 13:07:30|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|16826.68|0
1632920860000|2021-09-29 13:07:40|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|0
1632920890000|2021-09-29 13:08:10|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|0
1632920920000|2021-09-29 13:08:40|16829.24|16829.24|16829.98|16829.98|16829.98|16829.98|16829.24|16829.24|0
1632920940000|2021-09-29 13:09:00|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|0
1632920950000|2021-09-29 13:09:10|16826.91|16826.91|16826.91|16826.91|16826.91|16826.91|16826.91|16826.91|0
1632920960000|2021-09-29 13:09:20|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|0
1632921000000|2021-09-29 13:10:00|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|0
1632921010000|2021-09-29 13:10:10|16831.31|16831.31|16831.31|16831.31|16831.31|16831.31|16831.31|16831.31|0
1632921070000|2021-09-29 13:11:10|16832.94|16832.94|16832.94|16832.94|16832.94|16832.94|16832.94|16832.94|0
1632921080000|2021-09-29 13:11:20|16834.37|16834.37|16834.37|16834.37|16835.8|16835.8|16834.37|16834.37|0
1632921090000|2021-09-29 13:11:30|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|0
1632921100000|2021-09-29 13:11:40|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|16836.72|0
1632921110000|2021-09-29 13:11:50|16837.16|16837.16|16839.2|16839.2|16839.2|16839.2|16837.16|16837.16|0
1632921120000|2021-09-29 13:12:00|16843.17|16843.17|16847.39|16847.39|16847.39|16847.39|16843.17|16843.17|0
1632921130000|2021-09-29 13:12:10|16846.48|16846.48|16844.58|16844.58|16846.48|16846.48|16844.58|16844.58|0
1632921140000|2021-09-29 13:12:20|16843.19|16843.19|16842.38|16842.38|16843.19|16843.19|16842.38|16842.38|0
1632921160000|2021-09-29 13:12:40|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|0
1632921170000|2021-09-29 13:12:50|16842.57|16842.57|16842.57|16842.57|16842.57|16842.57|16842.57|16842.57|0
1632921180000|2021-09-29 13:13:00|16844.21|16844.21|16844.21|16844.21|16844.21|16844.21|16844.21|16844.21|0
1632921190000|2021-09-29 13:13:10|16845.02|16845.02|16843.53|16843.53|16845.02|16845.02|16843.53|16843.53|0
1632921210000|2021-09-29 13:13:30|16844.15|16844.15|16843.69|16843.69|16844.5|16844.5|16843.69|16843.69|0
1632921220000|2021-09-29 13:13:40|16843.48|16843.48|16843.48|16843.48|16843.48|16843.48|16843.48|16843.48|0
1632921240000|2021-09-29 13:14:00|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|0
1632921270000|2021-09-29 13:14:30|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|0
1632921280000|2021-09-29 13:14:40|16841.87|16841.87|16840.44|16840.44|16841.87|16841.87|16840.44|16840.44|0
1632921300000|2021-09-29 13:15:00|16840.22|16840.22|16840.22|16840.22|16840.22|16840.22|16840.22|16840.22|0
1632921310000|2021-09-29 13:15:10|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|0
1632921320000|2021-09-29 13:15:20|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|16840.74|0
1632921350000|2021-09-29 13:15:50|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|16839.3|0
1632921370000|2021-09-29 13:16:10|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|0
1632921380000|2021-09-29 13:16:20|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|16837.67|0
1632921390000|2021-09-29 13:16:30|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|0
1632921410000|2021-09-29 13:16:50|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|0
1632921450000|2021-09-29 13:17:30|16838.69|16838.69|16839.86|16839.86|16839.86|16839.86|16838.69|16838.69|0
1632921470000|2021-09-29 13:17:50|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|0
1632921480000|2021-09-29 13:18:00|16841.14|16841.14|16840.73|16840.73|16841.14|16841.14|16840.67|16840.67|0
1632921500000|2021-09-29 13:18:20|16839.92|16839.92|16839.92|16839.92|16839.92|16839.92|16839.92|16839.92|0
1632921510000|2021-09-29 13:18:30|16838.86|16838.86|16837.22|16837.22|16838.86|16838.86|16837.22|16837.22|0
1632921530000|2021-09-29 13:18:50|16836.67|16836.67|16836.67|16836.67|16836.67|16836.67|16836.67|16836.67|0
1632921540000|2021-09-29 13:19:00|16835.25|16835.25|16835.25|16835.25|16835.25|16835.25|16835.25|16835.25|0
1632921550000|2021-09-29 13:19:10|16834.34|16834.34|16831.24|16831.24|16834.34|16834.34|16831.24|16831.24|0
1632921560000|2021-09-29 13:19:20|16830.63|16830.63|16831.04|16831.04|16831.04|16831.04|16830.63|16830.63|0
1632921580000|2021-09-29 13:19:40|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|0
1632921610000|2021-09-29 13:20:10|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|0
1632921630000|2021-09-29 13:20:30|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|16830.97|0
1632921660000|2021-09-29 13:21:00|16830.5|16830.5|16829.09|16829.09|16830.5|16830.5|16829.09|16829.09|0
1632921670000|2021-09-29 13:21:10|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|0
1632921680000|2021-09-29 13:21:20|16826.74|16826.74|16826.74|16826.74|16826.74|16826.74|16826.74|16826.74|0
1632921690000|2021-09-29 13:21:30|16826.54|16826.54|16825.72|16825.72|16826.54|16826.54|16825.72|16825.72|0
1632921710000|2021-09-29 13:21:50|16827.55|16827.55|16827.55|16827.55|16827.55|16827.55|16827.55|16827.55|0
1632921740000|2021-09-29 13:22:20|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|0
1632921760000|2021-09-29 13:22:40|16829.4|16829.4|16830.34|16830.34|16830.34|16830.34|16829.4|16829.4|0
1632921780000|2021-09-29 13:23:00|16829.43|16829.43|16829.43|16829.43|16829.43|16829.43|16829.43|16829.43|0
1632921800000|2021-09-29 13:23:20|16831.06|16831.06|16831.06|16831.06|16831.06|16831.06|16831.06|16831.06|0
1632921810000|2021-09-29 13:23:30|16831.98|16831.98|16831.98|16831.98|16831.98|16831.98|16831.98|16831.98|0
1632921830000|2021-09-29 13:23:50|16832.45|16832.45|16832.45|16832.45|16832.45|16832.45|16831.98|16831.98|0
1632921840000|2021-09-29 13:24:00|16833.61|16833.61|16834.08|16834.08|16834.08|16834.08|16833.61|16833.61|0
1632921860000|2021-09-29 13:24:20|16834.29|16834.29|16833.46|16833.46|16834.29|16834.29|16833.46|16833.46|0
1632921880000|2021-09-29 13:24:40|16833.05|16833.05|16832.21|16832.21|16833.05|16833.05|16832.21|16832.21|0
1632921890000|2021-09-29 13:24:50|16831.05|16831.05|16830.37|16830.37|16831.05|16831.05|16830.37|16830.37|0
1632921900000|2021-09-29 13:25:00|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|0
1632921910000|2021-09-29 13:25:10|16830.52|16830.52|16830.38|16830.38|16830.72|16830.72|16829.91|16829.91|0
1632921930000|2021-09-29 13:25:30|16830.85|16830.85|16827.9|16827.9|16830.85|16830.85|16827.9|16827.9|0
1632921940000|2021-09-29 13:25:40|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|0
1632921960000|2021-09-29 13:26:00|16826.46|16826.46|16824.67|16824.67|16826.46|16826.46|16824.67|16824.67|0
1632921980000|2021-09-29 13:26:20|16823.24|16823.24|16820.69|16820.69|16823.24|16823.24|16820.69|16820.69|0
1632921990000|2021-09-29 13:26:30|16817.58|16817.58|16809.49|16809.49|16817.58|16817.58|16809.49|16809.49|0
1632922020000|2021-09-29 13:27:00|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|0
1632922030000|2021-09-29 13:27:10|16806.16|16806.16|16806.16|16806.16|16806.16|16806.16|16806.16|16806.16|0
1632922040000|2021-09-29 13:27:20|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|0
1632922080000|2021-09-29 13:28:00|16808.41|16808.41|16809.66|16809.66|16809.87|16809.87|16808.23|16808.23|0
1632922090000|2021-09-29 13:28:10|16810.13|16810.13|16812.03|16812.03|16812.03|16812.03|16810.13|16810.13|0
1632922110000|2021-09-29 13:28:30|16813.2|16813.2|16814.69|16814.69|16814.69|16814.69|16813.2|16813.2|0
1632922180000|2021-09-29 13:29:40|16814.07|16814.07|16814.07|16814.07|16814.07|16814.07|16814.07|16814.07|0
1632922200000|2021-09-29 13:30:00|16813.87|16813.87|16814.28|16814.28|16814.28|16814.28|16813.66|16813.66|0
1632922210000|2021-09-29 13:30:10|16813.66|16813.66|16809.07|16809.07|16813.66|16813.66|16809.07|16809.07|0
1632922220000|2021-09-29 13:30:20|16808.26|16808.26|16808.11|16808.11|16808.32|16808.32|16807.7|16807.7|0
1632922230000|2021-09-29 13:30:30|16808.93|16808.93|16812.04|16812.04|16812.04|16812.04|16808.93|16808.93|0
1632922240000|2021-09-29 13:30:40|16812.96|16812.96|16813.26|16813.26|16816.01|16816.01|16812.96|16812.96|0
1632922250000|2021-09-29 13:30:50|16813.05|16813.05|16812.35|16812.35|16813.26|16813.26|16812.35|16812.35|0
1632922260000|2021-09-29 13:31:00|16811.4|16811.4|16809.06|16809.06|16811.4|16811.4|16809.06|16809.06|0
1632922270000|2021-09-29 13:31:10|16809.62|16809.62|16808.51|16808.51|16809.62|16809.62|16808.51|16808.51|0
1632922280000|2021-09-29 13:31:20|16808.04|16808.04|16804.06|16804.06|16808.04|16808.04|16804.06|16804.06|0
1632922290000|2021-09-29 13:31:30|16804.28|16804.28|16804.28|16804.28|16804.28|16804.28|16804.28|16804.28|0
1632922300000|2021-09-29 13:31:40|16804.84|16804.84|16804.84|16804.84|16804.84|16804.84|16804.84|16804.84|0
1632922320000|2021-09-29 13:32:00|16804.43|16804.43|16803.01|16803.01|16804.43|16804.43|16802.39|16802.39|0
1632922330000|2021-09-29 13:32:10|16801.38|16801.38|16800.67|16800.67|16801.38|16801.38|16800.46|16800.46|0
1632922340000|2021-09-29 13:32:20|16801.49|16801.49|16802.88|16802.88|16804.31|16804.31|16801.49|16801.49|0
1632922350000|2021-09-29 13:32:30|16802.94|16802.94|16801.5|16801.5|16802.94|16802.94|16801.5|16801.5|0
1632922370000|2021-09-29 13:32:50|16802.32|16802.32|16802.79|16802.79|16802.79|16802.79|16802.32|16802.32|0
1632922380000|2021-09-29 13:33:00|16803.73|16803.73|16806.53|16806.53|16806.53|16806.53|16803.73|16803.73|0
1632922400000|2021-09-29 13:33:20|16806.06|16806.06|16805.11|16805.11|16806.06|16806.06|16805.11|16805.11|0
1632922410000|2021-09-29 13:33:30|16804.64|16804.64|16799.51|16799.51|16804.64|16804.64|16799.51|16799.51|0
1632922420000|2021-09-29 13:33:40|16798.57|16798.57|16800.2|16800.2|16800.2|16800.2|16798.57|16798.57|0
1632922430000|2021-09-29 13:33:50|16798.77|16798.77|16800.36|16800.36|16800.36|16800.36|16798.77|16798.77|0
1632922440000|2021-09-29 13:34:00|16799.8|16799.8|16798.65|16798.65|16799.8|16799.8|16798.65|16798.65|0
1632922460000|2021-09-29 13:34:20|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|0
1632922470000|2021-09-29 13:34:30|16797|16797|16796.79|16796.79|16797|16797|16796.79|16796.79|0
1632922480000|2021-09-29 13:34:40|16792.24|16792.24|16789.57|16789.57|16792.24|16792.24|16789.57|16789.57|0
1632922490000|2021-09-29 13:34:50|16788.41|16788.41|16784.66|16784.66|16788.41|16788.41|16784.66|16784.66|0
1632922500000|2021-09-29 13:35:00|16784.45|16784.45|16793.57|16793.57|16795.36|16795.36|16783.46|16783.46|0
1632922510000|2021-09-29 13:35:10|16793.78|16793.78|16790.88|16790.88|16793.78|16793.78|16790.88|16790.88|0
1632922520000|2021-09-29 13:35:20|16787|16787|16786.23|16786.23|16787|16787|16786|16786|0
1632922530000|2021-09-29 13:35:30|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|0
1632922540000|2021-09-29 13:35:40|16783.7|16783.7|16786.33|16786.33|16786.33|16786.33|16783.7|16783.7|0
1632922550000|2021-09-29 13:35:50|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|16786.82|0
1632922560000|2021-09-29 13:36:00|16787.44|16787.44|16789.64|16789.64|16789.64|16789.64|16787.44|16787.44|0
1632922570000|2021-09-29 13:36:10|16789.02|16789.02|16788.61|16788.61|16789.02|16789.02|16788.61|16788.61|0
1632922580000|2021-09-29 13:36:20|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|16788.87|0
1632922590000|2021-09-29 13:36:30|16787.44|16787.44|16779.19|16779.19|16787.44|16787.44|16779.19|16779.19|0
1632922600000|2021-09-29 13:36:40|16778.57|16778.57|16778.57|16778.57|16778.57|16778.57|16778.57|16778.57|0
1632922620000|2021-09-29 13:37:00|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|0
1632922640000|2021-09-29 13:37:20|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|0
1632922650000|2021-09-29 13:37:30|16777.08|16777.08|16776.47|16776.47|16777.08|16777.08|16776.47|16776.47|0
1632922660000|2021-09-29 13:37:40|16776.12|16776.12|16775.11|16775.11|16776.32|16776.32|16774.5|16774.5|0
1632922670000|2021-09-29 13:37:50|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|0
1632922710000|2021-09-29 13:38:30|16779.19|16779.19|16777.76|16777.76|16779.19|16779.19|16777.76|16777.76|0
1632922720000|2021-09-29 13:38:40|16780.92|16780.92|16782.03|16782.03|16782.03|16782.03|16780.92|16780.92|0
1632922730000|2021-09-29 13:38:50|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|0
1632922750000|2021-09-29 13:39:10|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|0
1632922760000|2021-09-29 13:39:20|16783.47|16783.47|16779.16|16779.16|16783.47|16783.47|16779.16|16779.16|0
1632922770000|2021-09-29 13:39:30|16778.67|16778.67|16778.67|16778.67|16778.67|16778.67|16778.67|16778.67|0
1632922790000|2021-09-29 13:39:50|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|0
1632922800000|2021-09-29 13:40:00|16780.16|16780.16|16785.2|16785.2|16785.2|16785.2|16780.06|16780.06|0
1632922810000|2021-09-29 13:40:10|16785.67|16785.67|16784.76|16784.76|16785.67|16785.67|16784.76|16784.76|0
1632922850000|2021-09-29 13:40:50|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|0
1632922860000|2021-09-29 13:41:00|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|0
1632922870000|2021-09-29 13:41:10|16787.09|16787.09|16788.46|16788.46|16788.46|16788.46|16787.09|16787.09|0
1632922880000|2021-09-29 13:41:20|16782.73|16782.73|16780.89|16780.89|16782.73|16782.73|16780.89|16780.89|0
1632922890000|2021-09-29 13:41:30|16779.95|16779.95|16776.88|16776.88|16779.95|16779.95|16776.88|16776.88|0
1632922900000|2021-09-29 13:41:40|16775.94|16775.94|16774.88|16774.88|16775.94|16775.94|16774.47|16774.47|0
1632922910000|2021-09-29 13:41:50|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|0
1632922920000|2021-09-29 13:42:00|16776.26|16776.26|16779.97|16779.97|16779.97|16779.97|16776.26|16776.26|0
1632922930000|2021-09-29 13:42:10|16780.88|16780.88|16780.88|16780.88|16780.88|16780.88|16780.88|16780.88|0
1632922940000|2021-09-29 13:42:20|16779.72|16779.72|16777.66|16777.66|16779.72|16779.72|16777.66|16777.66|0
1632922950000|2021-09-29 13:42:30|16779.09|16779.09|16779.09|16779.09|16779.09|16779.09|16779.09|16779.09|0
1632922960000|2021-09-29 13:42:40|16779.91|16779.91|16780.13|16780.13|16780.13|16780.13|16779.91|16779.91|0
1632922970000|2021-09-29 13:42:50|16779.72|16779.72|16781.76|16781.76|16781.76|16781.76|16779.51|16779.51|0
1632922980000|2021-09-29 13:43:00|16782.23|16782.23|16784.8|16784.8|16785.62|16785.62|16782.23|16782.23|0
1632923000000|2021-09-29 13:43:20|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|0
1632923010000|2021-09-29 13:43:30|16783.48|16783.48|16778.98|16778.98|16783.48|16783.48|16778.98|16778.98|0
1632923020000|2021-09-29 13:43:40|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|0
1632923030000|2021-09-29 13:43:50|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|16779.91|0
1632923040000|2021-09-29 13:44:00|16778.48|16778.48|16776.13|16776.13|16778.48|16778.48|16776.13|16776.13|0
1632923050000|2021-09-29 13:44:10|16775.14|16775.14|16774.64|16774.64|16775.14|16775.14|16774.64|16774.64|0
1632923070000|2021-09-29 13:44:30|16771.08|16771.08|16771.08|16771.08|16771.08|16771.08|16771.08|16771.08|0
1632923080000|2021-09-29 13:44:40|16772.52|16772.52|16770.14|16770.14|16772.52|16772.52|16769.2|16769.2|0
1632923090000|2021-09-29 13:44:50|16768.7|16768.7|16765.32|16765.32|16768.7|16768.7|16765.32|16765.32|0
1632923100000|2021-09-29 13:45:00|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|0
1632923110000|2021-09-29 13:45:10|16763.47|16763.47|16763.97|16763.97|16763.97|16763.97|16763.47|16763.47|0
1632923120000|2021-09-29 13:45:20|16763.15|16763.15|16756.87|16756.87|16763.15|16763.15|16756.87|16756.87|0
1632923130000|2021-09-29 13:45:30|16759.19|16759.19|16765.35|16765.35|16765.35|16765.35|16759.19|16759.19|0
1632923140000|2021-09-29 13:45:40|16765.57|16765.57|16765.57|16765.57|16765.57|16765.57|16765.57|16765.57|0
1632923150000|2021-09-29 13:45:50|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|0
1632923160000|2021-09-29 13:46:00|16763.84|16763.84|16761.59|16761.59|16763.84|16763.84|16761.59|16761.59|0
1632923170000|2021-09-29 13:46:10|16760.68|16760.68|16760.68|16760.68|16762.11|16762.11|16760.68|16760.68|0
1632923180000|2021-09-29 13:46:20|16760.23|16760.23|16759.42|16759.42|16760.23|16760.23|16759.42|16759.42|0
1632923200000|2021-09-29 13:46:40|16760.58|16760.58|16766.59|16766.59|16766.59|16766.59|16760.58|16760.58|0
1632923210000|2021-09-29 13:46:50|16768.2|16768.2|16761.66|16761.66|16772.12|16772.12|16761.66|16761.66|0
1632923250000|2021-09-29 13:47:30|16763.29|16763.29|16766.16|16766.16|16766.16|16766.16|16763.29|16763.29|0
1632923260000|2021-09-29 13:47:40|16766.57|16766.57|16766.16|16766.16|16766.57|16766.57|16766.16|16766.16|0
1632923270000|2021-09-29 13:47:50|16759.99|16759.99|16758.8|16758.8|16759.99|16759.99|16758.8|16758.8|0
1632923280000|2021-09-29 13:48:00|16757.88|16757.88|16758.83|16758.83|16758.83|16758.83|16757.88|16757.88|0
1632923290000|2021-09-29 13:48:10|16759.38|16759.38|16760.47|16760.47|16760.47|16760.47|16759.38|16759.38|0
1632923300000|2021-09-29 13:48:20|16762.92|16762.92|16767.38|16767.38|16767.38|16767.38|16762.92|16762.92|0
1632923310000|2021-09-29 13:48:30|16767.16|16767.16|16768.32|16768.32|16768.32|16768.32|16767.16|16767.16|0
1632923340000|2021-09-29 13:49:00|16768.88|16768.88|16778.53|16778.53|16778.53|16778.53|16768.88|16768.88|0
1632923350000|2021-09-29 13:49:10|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|0
1632923370000|2021-09-29 13:49:30|16779.28|16779.28|16779.28|16779.28|16779.28|16779.28|16779.28|16779.28|0
1632923400000|2021-09-29 13:50:00|16779.49|16779.49|16778.26|16778.26|16779.69|16779.69|16778.26|16778.26|0
1632923410000|2021-09-29 13:50:10|16778.73|16778.73|16780.72|16780.72|16780.72|16780.72|16778.17|16778.17|0
1632923430000|2021-09-29 13:50:30|16779.29|16779.29|16779.29|16779.29|16779.29|16779.29|16779.29|16779.29|0
1632923440000|2021-09-29 13:50:40|16779.76|16779.76|16780.67|16780.67|16780.67|16780.67|16779.76|16779.76|0
1632923450000|2021-09-29 13:50:50|16781.58|16781.58|16781.58|16781.58|16781.58|16781.58|16781.58|16781.58|0
1632923460000|2021-09-29 13:51:00|16781.11|16781.11|16780.2|16780.2|16781.11|16781.11|16780.2|16780.2|0
1632923470000|2021-09-29 13:51:10|16779.29|16779.29|16778.56|16778.56|16779.29|16779.29|16778|16778|0
1632923490000|2021-09-29 13:51:30|16776.92|16776.92|16777.74|16777.74|16777.74|16777.74|16776.92|16776.92|0
1632923500000|2021-09-29 13:51:40|16778.56|16778.56|16781.58|16781.58|16781.58|16781.58|16778.56|16778.56|0
1632923510000|2021-09-29 13:51:50|16780.59|16780.59|16786.22|16786.22|16786.22|16786.22|16780.59|16780.59|0
1632923520000|2021-09-29 13:52:00|16787.03|16787.03|16788.45|16788.45|16788.45|16788.45|16787.03|16787.03|0
1632923530000|2021-09-29 13:52:10|16789.26|16789.26|16799.78|16799.78|16799.78|16799.78|16789.26|16789.26|0
1632923540000|2021-09-29 13:52:20|16800.72|16800.72|16811.58|16811.58|16811.58|16811.58|16800.72|16800.72|0
1632923550000|2021-09-29 13:52:30|16810.46|16810.46|16804.08|16804.08|16810.46|16810.46|16804.08|16804.08|0
1632923560000|2021-09-29 13:52:40|16803.16|16803.16|16803.25|16803.25|16803.25|16803.25|16800.18|16800.18|0
1632923570000|2021-09-29 13:52:50|16804.17|16804.17|16803.25|16803.25|16805.99|16805.99|16803.25|16803.25|0
1632923580000|2021-09-29 13:53:00|16801.82|16801.82|16799.59|16799.59|16801.82|16801.82|16799.59|16799.59|0
1632923590000|2021-09-29 13:53:10|16799.18|16799.18|16797.32|16797.32|16799.18|16799.18|16797.32|16797.32|0
1632923600000|2021-09-29 13:53:20|16795.83|16795.83|16791.56|16791.56|16795.83|16795.83|16791.56|16791.56|0
1632923620000|2021-09-29 13:53:40|16791.33|16791.33|16791.33|16791.33|16791.33|16791.33|16791.33|16791.33|0
1632923650000|2021-09-29 13:54:10|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|16792.45|0
1632923660000|2021-09-29 13:54:20|16793.39|16793.39|16793.39|16793.39|16793.39|16793.39|16793.39|16793.39|0
1632923670000|2021-09-29 13:54:30|16794.88|16794.88|16793.88|16793.88|16794.88|16794.88|16793.88|16793.88|0
1632923680000|2021-09-29 13:54:40|16794.88|16794.88|16794.88|16794.88|16794.88|16794.88|16794.88|16794.88|0
1632923690000|2021-09-29 13:54:50|16797.62|16797.62|16799.26|16799.26|16799.26|16799.26|16797.62|16797.62|0
1632923700000|2021-09-29 13:55:00|16802.94|16802.94|16804.93|16804.93|16804.93|16804.93|16802.94|16802.94|0
1632923710000|2021-09-29 13:55:10|16803.5|16803.5|16804.44|16804.44|16804.44|16804.44|16803.5|16803.5|0
1632923720000|2021-09-29 13:55:20|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|0
1632923730000|2021-09-29 13:55:30|16802.19|16802.19|16802.19|16802.19|16802.19|16802.19|16802.19|16802.19|0
1632923760000|2021-09-29 13:56:00|16803.62|16803.62|16805.45|16805.45|16805.45|16805.45|16803.62|16803.62|0
1632923770000|2021-09-29 13:56:10|16806.27|16806.27|16806.27|16806.27|16806.27|16806.27|16806.27|16806.27|0
1632923780000|2021-09-29 13:56:20|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|0
1632923790000|2021-09-29 13:56:30|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|16807.19|0
1632923800000|2021-09-29 13:56:40|16806.99|16806.99|16808.42|16808.42|16808.42|16808.42|16806.99|16806.99|0
1632923810000|2021-09-29 13:56:50|16809.23|16809.23|16811.99|16811.99|16811.99|16811.99|16809.23|16809.23|0
1632923830000|2021-09-29 13:57:10|16812.55|16812.55|16812.51|16812.51|16812.55|16812.55|16811.08|16811.08|0
1632923840000|2021-09-29 13:57:20|16812.31|16812.31|16808.06|16808.06|16812.31|16812.31|16808.06|16808.06|0
1632923850000|2021-09-29 13:57:30|16806.62|16806.62|16806.42|16806.42|16806.62|16806.62|16806.42|16806.42|0
1632923860000|2021-09-29 13:57:40|16805.3|16805.3|16803.63|16803.63|16805.3|16805.3|16803.63|16803.63|0
1632923870000|2021-09-29 13:57:50|16801.18|16801.18|16801.67|16801.67|16801.67|16801.67|16801.18|16801.18|0
1632923880000|2021-09-29 13:58:00|16800.26|16800.26|16799.79|16799.79|16800.26|16800.26|16798.36|16798.36|0
1632923890000|2021-09-29 13:58:10|16799.59|16799.59|16799.38|16799.38|16799.59|16799.59|16799.38|16799.38|0
1632923900000|2021-09-29 13:58:20|16800.5|16800.5|16801.26|16801.26|16801.26|16801.26|16800.5|16800.5|0
1632923910000|2021-09-29 13:58:30|16800.7|16800.7|16799.89|16799.89|16800.7|16800.7|16799.89|16799.89|0
1632923920000|2021-09-29 13:58:40|16798.94|16798.94|16797.12|16797.12|16798.94|16798.94|16797.12|16797.12|0
1632923930000|2021-09-29 13:58:50|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|0
1632923950000|2021-09-29 13:59:10|16791.45|16791.45|16790.42|16790.42|16791.58|16791.58|16790.42|16790.42|0
1632923970000|2021-09-29 13:59:30|16791.85|16791.85|16791.64|16791.64|16791.85|16791.85|16791.64|16791.64|0
1632923990000|2021-09-29 13:59:50|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|0
1632924000000|2021-09-29 14:00:00|16792.34|16792.34|16793.22|16793.22|16794.38|16794.38|16791.69|16791.69|0
1632924010000|2021-09-29 14:00:10|16794.13|16794.13|16796.21|16796.21|16796.21|16796.21|16794.13|16794.13|0
1632924020000|2021-09-29 14:00:20|16797.15|16797.15|16800.02|16800.02|16800.02|16800.02|16797.15|16797.15|0
1632924030000|2021-09-29 14:00:30|16799.52|16799.52|16801.28|16801.28|16801.28|16801.28|16799.52|16799.52|0
1632924040000|2021-09-29 14:00:40|16800.34|16800.34|16799.31|16799.31|16800.34|16800.34|16799.31|16799.31|0
1632924050000|2021-09-29 14:00:50|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|0
1632924070000|2021-09-29 14:01:10|16797.99|16797.99|16798.4|16798.4|16798.4|16798.4|16797.99|16797.99|0
1632924090000|2021-09-29 14:01:30|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|0
1632924100000|2021-09-29 14:01:40|16797.08|16797.08|16793.56|16793.56|16797.08|16797.08|16793.56|16793.56|0
1632924110000|2021-09-29 14:01:50|16794.12|16794.12|16799.3|16799.3|16799.3|16799.3|16793.9|16793.9|0
1632924130000|2021-09-29 14:02:10|16797.87|16797.87|16798.68|16798.68|16798.68|16798.68|16797.87|16797.87|0
1632924160000|2021-09-29 14:02:40|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|0
1632924170000|2021-09-29 14:02:50|16798.68|16798.68|16798.01|16798.01|16798.68|16798.68|16798.01|16798.01|0
1632924190000|2021-09-29 14:03:10|16799.17|16799.17|16798.26|16798.26|16799.17|16799.17|16798.26|16798.26|0
1632924200000|2021-09-29 14:03:20|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|0
1632924250000|2021-09-29 14:04:10|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|0
1632924260000|2021-09-29 14:04:20|16799.6|16799.6|16797.92|16797.92|16801.03|16801.03|16797.92|16797.92|0
1632924270000|2021-09-29 14:04:30|16799.6|16799.6|16796.88|16796.88|16799.6|16799.6|16796.88|16796.88|0
1632924280000|2021-09-29 14:04:40|16795.96|16795.96|16793.82|16793.82|16795.96|16795.96|16793.82|16793.82|0
1632924290000|2021-09-29 14:04:50|16793.01|16793.01|16792.19|16792.19|16793.01|16793.01|16792.19|16792.19|0
1632924300000|2021-09-29 14:05:00|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|16791.37|0
1632924310000|2021-09-29 14:05:10|16790.56|16790.56|16789.17|16789.17|16790.56|16790.56|16789.17|16789.17|0
1632924320000|2021-09-29 14:05:20|16788|16788|16786.57|16786.57|16788|16788|16786.57|16786.57|0
1632924330000|2021-09-29 14:05:30|16788|16788|16785.46|16785.46|16788|16788|16785.46|16785.46|0
1632924340000|2021-09-29 14:05:40|16784.99|16784.99|16780.26|16780.26|16784.99|16784.99|16780.26|16780.26|0
1632924350000|2021-09-29 14:05:50|16779.27|16779.27|16779.27|16779.27|16779.27|16779.27|16779.27|16779.27|0
1632924360000|2021-09-29 14:06:00|16779.77|16779.77|16780.32|16780.32|16780.32|16780.32|16779.77|16779.77|0
1632924390000|2021-09-29 14:06:30|16780.88|16780.88|16781.09|16781.09|16781.09|16781.09|16780.88|16780.88|0
1632924400000|2021-09-29 14:06:40|16781.9|16781.9|16783.34|16783.34|16783.34|16783.34|16781.9|16781.9|0
1632924410000|2021-09-29 14:06:50|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|0
1632924420000|2021-09-29 14:07:00|16784.48|16784.48|16787.22|16787.22|16787.22|16787.22|16784.48|16784.48|0
1632924430000|2021-09-29 14:07:10|16786.67|16786.67|16791.05|16791.05|16791.05|16791.05|16786.67|16786.67|0
1632924440000|2021-09-29 14:07:20|16789.67|16789.67|16789.67|16789.67|16789.67|16789.67|16789.67|16789.67|0
1632924450000|2021-09-29 14:07:30|16790.49|16790.49|16788.26|16788.26|16790.49|16790.49|16788.26|16788.26|0
1632924460000|2021-09-29 14:07:40|16788.05|16788.05|16782.81|16782.81|16788.05|16788.05|16782.81|16782.81|0
1632924480000|2021-09-29 14:08:00|16783.8|16783.8|16784.27|16784.27|16784.27|16784.27|16783.8|16783.8|0
1632924500000|2021-09-29 14:08:20|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|0
1632924510000|2021-09-29 14:08:30|16786.17|16786.17|16789.03|16789.03|16789.03|16789.03|16786.17|16786.17|0
1632924520000|2021-09-29 14:08:40|16790.06|16790.06|16796.33|16796.33|16796.33|16796.33|16790.06|16790.06|0
1632924530000|2021-09-29 14:08:50|16795.42|16795.42|16794.95|16794.95|16795.42|16795.42|16794.95|16794.95|0
1632924540000|2021-09-29 14:09:00|16794.45|16794.45|16794.04|16794.04|16794.45|16794.45|16794.04|16794.04|0
1632924580000|2021-09-29 14:09:40|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|16795.94|0
1632924590000|2021-09-29 14:09:50|16796.5|16796.5|16798.73|16798.73|16798.73|16798.73|16796.5|16796.5|0
1632924600000|2021-09-29 14:10:00|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|0
1632924610000|2021-09-29 14:10:10|16795.39|16795.39|16792.75|16792.75|16795.95|16795.95|16792.75|16792.75|0
1632924620000|2021-09-29 14:10:20|16790.5|16790.5|16783.99|16783.99|16790.5|16790.5|16783.99|16783.99|0
1632924630000|2021-09-29 14:10:30|16783.5|16783.5|16780|16780|16783.5|16783.5|16780|16780|0
1632924640000|2021-09-29 14:10:40|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|0
1632924650000|2021-09-29 14:10:50|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|0
1632924660000|2021-09-29 14:11:00|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|0
1632924680000|2021-09-29 14:11:20|16776.76|16776.76|16776.76|16776.76|16776.76|16776.76|16776.76|16776.76|0
1632924690000|2021-09-29 14:11:30|16777.67|16777.67|16778.17|16778.17|16778.17|16778.17|16777.67|16777.67|0
1632924710000|2021-09-29 14:11:50|16777.97|16777.97|16774.92|16774.92|16777.97|16777.97|16774.92|16774.92|0
1632924720000|2021-09-29 14:12:00|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|0
1632924740000|2021-09-29 14:12:20|16773.69|16773.69|16773.69|16773.69|16773.69|16773.69|16773.69|16773.69|0
1632924780000|2021-09-29 14:13:00|16772.88|16772.88|16772.65|16772.65|16772.88|16772.88|16772.65|16772.65|0
1632924800000|2021-09-29 14:13:20|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|16771.71|0
1632924810000|2021-09-29 14:13:30|16771.24|16771.24|16771.24|16771.24|16771.24|16771.24|16771.24|16771.24|0
1632924820000|2021-09-29 14:13:40|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|16771.45|0
1632924840000|2021-09-29 14:14:00|16773.7|16773.7|16776.34|16776.34|16776.34|16776.34|16773.7|16773.7|0
1632924860000|2021-09-29 14:14:20|16774.51|16774.51|16773.6|16773.6|16774.51|16774.51|16773.6|16773.6|0
1632924880000|2021-09-29 14:14:40|16775.03|16775.03|16779.39|16779.39|16779.39|16779.39|16775.03|16775.03|0
1632924890000|2021-09-29 14:14:50|16780.8|16780.8|16779.24|16779.24|16781.27|16781.27|16778.42|16778.42|0
1632924900000|2021-09-29 14:15:00|16779.8|16779.8|16780.35|16780.35|16780.35|16780.35|16779.8|16779.8|0
1632924910000|2021-09-29 14:15:10|16780.85|16780.85|16784.34|16784.34|16784.34|16784.34|16780.85|16780.85|0
1632924920000|2021-09-29 14:15:20|16785.98|16785.98|16785.98|16785.98|16785.98|16785.98|16785.98|16785.98|0
1632924930000|2021-09-29 14:15:30|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|0
1632924950000|2021-09-29 14:15:50|16787.61|16787.61|16786.7|16786.7|16787.61|16787.61|16786.7|16786.7|0
1632924960000|2021-09-29 14:16:00|16786.91|16786.91|16785.97|16785.97|16786.91|16786.91|16785.97|16785.97|0
1632924970000|2021-09-29 14:16:10|16786.78|16786.78|16786.22|16786.22|16787.34|16787.34|16786.22|16786.22|0
1632924980000|2021-09-29 14:16:20|16785.67|16785.67|16785.67|16785.67|16786.14|16786.14|16785.67|16785.67|0
1632925010000|2021-09-29 14:16:50|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|16785.2|0
1632925030000|2021-09-29 14:17:10|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|0
1632925050000|2021-09-29 14:17:30|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1632925060000|2021-09-29 14:17:40|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|0
1632925070000|2021-09-29 14:17:50|16786.66|16786.66|16792.63|16792.63|16792.63|16792.63|16786.66|16786.66|0
1632925080000|2021-09-29 14:18:00|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|16794.06|0
1632925090000|2021-09-29 14:18:10|16794.51|16794.51|16794.51|16794.51|16794.51|16794.51|16794.51|16794.51|0
1632925110000|2021-09-29 14:18:30|16797.35|16797.35|16797.56|16797.56|16797.56|16797.56|16797.35|16797.35|0
1632925130000|2021-09-29 14:18:50|16795.73|16795.73|16795.52|16795.52|16795.73|16795.73|16795.52|16795.52|0
1632925140000|2021-09-29 14:19:00|16795.73|16795.73|16795.73|16795.73|16795.73|16795.73|16795.73|16795.73|0
1632925180000|2021-09-29 14:19:40|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|0
1632925200000|2021-09-29 14:20:00|16795.99|16795.99|16799.41|16799.41|16799.41|16799.41|16795.99|16795.99|0
1632925210000|2021-09-29 14:20:10|16799.88|16799.88|16803.66|16803.66|16803.66|16803.66|16799.88|16799.88|0
1632925220000|2021-09-29 14:20:20|16804.13|16804.13|16804.33|16804.33|16805.33|16805.33|16804.13|16804.13|0
1632925250000|2021-09-29 14:20:50|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|16805.5|0
1632925260000|2021-09-29 14:21:00|16805.4|16805.4|16803.47|16803.47|16805.4|16805.4|16803.47|16803.47|0
1632925270000|2021-09-29 14:21:10|16802.56|16802.56|16802.56|16802.56|16802.56|16802.56|16802.56|16802.56|0
1632925290000|2021-09-29 14:21:30|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|16801.74|0
1632925300000|2021-09-29 14:21:40|16797.02|16797.02|16796.25|16796.25|16797.02|16797.02|16796.03|16796.03|0
1632925310000|2021-09-29 14:21:50|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|0
1632925320000|2021-09-29 14:22:00|16793.98|16793.98|16794.6|16794.6|16794.6|16794.6|16793.17|16793.17|0
1632925330000|2021-09-29 14:22:10|16793.98|16793.98|16793.76|16793.76|16793.98|16793.98|16793.76|16793.76|0
1632925340000|2021-09-29 14:22:20|16797.32|16797.32|16797.32|16797.32|16797.32|16797.32|16797.32|16797.32|0
1632925350000|2021-09-29 14:22:30|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|16798.75|0
1632925360000|2021-09-29 14:22:40|16799.22|16799.22|16800.98|16800.98|16800.98|16800.98|16799.22|16799.22|0
1632925370000|2021-09-29 14:22:50|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|0
1632925380000|2021-09-29 14:23:00|16801.59|16801.59|16800.65|16800.65|16801.59|16801.59|16800.65|16800.65|0
1632925390000|2021-09-29 14:23:10|16798.32|16798.32|16792.44|16792.44|16798.32|16798.32|16792.44|16792.44|0
1632925440000|2021-09-29 14:24:00|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|16791.5|0
1632925460000|2021-09-29 14:24:20|16792.94|16792.94|16792.73|16792.73|16792.94|16792.94|16792.73|16792.73|0
1632925480000|2021-09-29 14:24:40|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|0
1632925500000|2021-09-29 14:25:00|16790.83|16790.83|16795.27|16795.27|16795.27|16795.27|16790.62|16790.62|0
1632925520000|2021-09-29 14:25:20|16794.46|16794.46|16794.46|16794.46|16794.46|16794.46|16794.46|16794.46|0
1632925540000|2021-09-29 14:25:40|16795.01|16795.01|16800.37|16800.37|16800.37|16800.37|16795.01|16795.01|0
1632925580000|2021-09-29 14:26:20|16801.31|16801.31|16800.84|16800.84|16801.31|16801.31|16800.84|16800.84|0
1632925590000|2021-09-29 14:26:30|16800.37|16800.37|16800.1|16800.1|16800.57|16800.57|16800.1|16800.1|0
1632925620000|2021-09-29 14:27:00|16800.77|16800.77|16801.68|16801.68|16801.68|16801.68|16800.77|16800.77|0
1632925630000|2021-09-29 14:27:10|16800.21|16800.21|16801.03|16801.03|16801.03|16801.03|16800.21|16800.21|0
1632925640000|2021-09-29 14:27:20|16801.23|16801.23|16801.44|16801.44|16801.44|16801.44|16801.23|16801.23|0
1632925650000|2021-09-29 14:27:30|16802|16802|16802|16802|16802|16802|16802|16802|0
1632925660000|2021-09-29 14:27:40|16801.08|16801.08|16801.08|16801.08|16801.08|16801.08|16801.08|16801.08|0
1632925670000|2021-09-29 14:27:50|16801.9|16801.9|16802.72|16802.72|16802.72|16802.72|16801.9|16801.9|0
1632925700000|2021-09-29 14:28:20|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|16803.53|0
1632925750000|2021-09-29 14:29:10|16804.97|16804.97|16804.97|16804.97|16804.97|16804.97|16804.97|16804.97|0
1632925760000|2021-09-29 14:29:20|16806.6|16806.6|16806.6|16806.6|16806.6|16806.6|16806.6|16806.6|0
1632925770000|2021-09-29 14:29:30|16806.39|16806.39|16805.43|16805.43|16806.39|16806.39|16804.96|16804.96|0
1632925780000|2021-09-29 14:29:40|16803.14|16803.14|16800.75|16800.75|16803.14|16803.14|16800.75|16800.75|0
1632925790000|2021-09-29 14:29:50|16799.32|16799.32|16794.77|16794.77|16799.32|16799.32|16794.77|16794.77|0
1632925800000|2021-09-29 14:30:00|16796.2|16796.2|16798.14|16798.14|16799.13|16799.13|16796.2|16796.2|0
1632925810000|2021-09-29 14:30:10|16799.25|16799.25|16797.22|16797.22|16800.37|16800.37|16797.22|16797.22|0
1632925820000|2021-09-29 14:30:20|16796.6|16796.6|16788.91|16788.91|16796.6|16796.6|16788.5|16788.5|0
1632925830000|2021-09-29 14:30:30|16789.38|16789.38|16794.14|16794.14|16794.14|16794.14|16789.38|16789.38|0
1632925840000|2021-09-29 14:30:40|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|0
1632925850000|2021-09-29 14:30:50|16794.9|16794.9|16794.9|16794.9|16794.9|16794.9|16794.9|16794.9|0
1632925860000|2021-09-29 14:31:00|16794.69|16794.69|16788.95|16788.95|16794.69|16794.69|16788.95|16788.95|0
1632925870000|2021-09-29 14:31:10|16787.07|16787.07|16787.07|16787.07|16787.07|16787.07|16787.07|16787.07|0
1632925890000|2021-09-29 14:31:30|16786.15|16786.15|16785.59|16785.59|16786.15|16786.15|16785.59|16785.59|0
1632925910000|2021-09-29 14:31:50|16784.78|16784.78|16786.25|16786.25|16786.25|16786.25|16784.78|16784.78|0
1632925920000|2021-09-29 14:32:00|16786.66|16786.66|16786.86|16786.86|16786.86|16786.86|16786.66|16786.66|0
1632925940000|2021-09-29 14:32:20|16788.3|16788.3|16788.3|16788.3|16788.3|16788.3|16788.3|16788.3|0
1632925950000|2021-09-29 14:32:30|16786.47|16786.47|16785.56|16785.56|16786.47|16786.47|16785.56|16785.56|0
1632925960000|2021-09-29 14:32:40|16785.35|16785.35|16786.77|16786.77|16786.77|16786.77|16784.94|16784.94|0
1632925980000|2021-09-29 14:33:00|16786.21|16786.21|16781.6|16781.6|16786.21|16786.21|16780.43|16780.43|0
1632925990000|2021-09-29 14:33:10|16782.5|16782.5|16786.13|16786.13|16786.13|16786.13|16782.5|16782.5|0
1632926000000|2021-09-29 14:33:20|16787.96|16787.96|16791.42|16791.42|16791.42|16791.42|16787.96|16787.96|0
1632926010000|2021-09-29 14:33:30|16792.36|16792.36|16792.68|16792.68|16793.18|16793.18|16792.36|16792.36|0
1632926020000|2021-09-29 14:33:40|16793.59|16793.59|16794.8|16794.8|16795.03|16795.03|16793.59|16793.59|0
1632926030000|2021-09-29 14:33:50|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|0
1632926040000|2021-09-29 14:34:00|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|0
1632926070000|2021-09-29 14:34:30|16796.93|16796.93|16795.85|16795.85|16797.14|16797.14|16795.85|16795.85|0
1632926080000|2021-09-29 14:34:40|16794.02|16794.02|16793.08|16793.08|16794.02|16794.02|16793.08|16793.08|0
1632926100000|2021-09-29 14:35:00|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|16791.65|0
1632926140000|2021-09-29 14:35:40|16792.81|16792.81|16802.18|16802.18|16802.18|16802.18|16792.81|16792.81|0
1632926150000|2021-09-29 14:35:50|16800.75|16800.75|16800.75|16800.75|16800.75|16800.75|16800.75|16800.75|0
1632926160000|2021-09-29 14:36:00|16801.25|16801.25|16800.26|16800.26|16801.25|16801.25|16800.26|16800.26|0
1632926170000|2021-09-29 14:36:10|16800.73|16800.73|16801.14|16801.14|16801.14|16801.14|16800.73|16800.73|0
1632926180000|2021-09-29 14:36:20|16800.93|16800.93|16799.15|16799.15|16800.93|16800.93|16799.15|16799.15|0
1632926210000|2021-09-29 14:36:50|16797.98|16797.98|16797.98|16797.98|16797.98|16797.98|16797.98|16797.98|0
1632926220000|2021-09-29 14:37:00|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|0
1632926250000|2021-09-29 14:37:30|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1632926280000|2021-09-29 14:38:00|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|16796.74|0
1632926300000|2021-09-29 14:38:20|16797.21|16797.21|16797.21|16797.21|16797.21|16797.21|16797.21|16797.21|0
1632926320000|2021-09-29 14:38:40|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|0
1632926330000|2021-09-29 14:38:50|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|0
1632926340000|2021-09-29 14:39:00|16797.95|16797.95|16798.15|16798.15|16798.15|16798.15|16797.95|16797.95|0
1632926350000|2021-09-29 14:39:10|16799.58|16799.58|16797.53|16797.53|16800.4|16800.4|16797.53|16797.53|0
1632926380000|2021-09-29 14:39:40|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|16796.72|0
1632926400000|2021-09-29 14:40:00|16797.13|16797.13|16798.98|16798.98|16798.98|16798.98|16797.13|16797.13|0
1632926410000|2021-09-29 14:40:10|16799.98|16799.98|16804.82|16804.82|16804.82|16804.82|16799.98|16799.98|0
1632926420000|2021-09-29 14:40:20|16805.73|16805.73|16805.73|16805.73|16806.29|16806.29|16805.73|16805.73|0
1632926430000|2021-09-29 14:40:30|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|0
1632926440000|2021-09-29 14:40:40|16805.73|16805.73|16805.73|16805.73|16805.73|16805.73|16805.73|16805.73|0
1632926480000|2021-09-29 14:41:20|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|16806.65|0
1632926490000|2021-09-29 14:41:30|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|0
1632926500000|2021-09-29 14:41:40|16807.67|16807.67|16807.67|16807.67|16807.67|16807.67|16807.67|16807.67|0
1632926510000|2021-09-29 14:41:50|16808.49|16808.49|16808.69|16808.69|16808.69|16808.69|16808.49|16808.49|0
1632926530000|2021-09-29 14:42:10|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|0
1632926560000|2021-09-29 14:42:40|16808.25|16808.25|16806|16806|16808.25|16808.25|16806|16806|0
1632926570000|2021-09-29 14:42:50|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|0
1632926580000|2021-09-29 14:43:00|16805.9|16805.9|16806.72|16806.72|16806.72|16806.72|16805.9|16805.9|0
1632926590000|2021-09-29 14:43:10|16805.9|16805.9|16805.09|16805.09|16806.31|16806.31|16804.88|16804.88|0
1632926600000|2021-09-29 14:43:20|16804.27|16804.27|16803.71|16803.71|16804.27|16804.27|16803.71|16803.71|0
1632926610000|2021-09-29 14:43:30|16802.28|16802.28|16798.31|16798.31|16802.28|16802.28|16798.31|16798.31|0
1632926620000|2021-09-29 14:43:40|16796.48|16796.48|16794.23|16794.23|16796.48|16796.48|16794.23|16794.23|0
1632926630000|2021-09-29 14:43:50|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|0
1632926640000|2021-09-29 14:44:00|16791.84|16791.84|16791.03|16791.03|16791.84|16791.84|16791.03|16791.03|0
1632926650000|2021-09-29 14:44:10|16788.16|16788.16|16787.75|16787.75|16788.16|16788.16|16787.75|16787.75|0
1632926680000|2021-09-29 14:44:40|16786.81|16786.81|16787.4|16787.4|16787.4|16787.4|16786.59|16786.59|0
1632926690000|2021-09-29 14:44:50|16786.93|16786.93|16786.12|16786.12|16786.93|16786.93|16786.12|16786.12|0
1632926710000|2021-09-29 14:45:10|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|0
1632926720000|2021-09-29 14:45:20|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|16784.73|0
1632926730000|2021-09-29 14:45:30|16783.57|16783.57|16783.57|16783.57|16783.57|16783.57|16783.57|16783.57|0
1632926750000|2021-09-29 14:45:50|16784.38|16784.38|16790.97|16790.97|16790.97|16790.97|16784.38|16784.38|0
1632926770000|2021-09-29 14:46:10|16791.79|16791.79|16792.34|16792.34|16792.34|16792.34|16791.79|16791.79|0
1632926800000|2021-09-29 14:46:40|16791.79|16791.79|16782.82|16782.82|16791.79|16791.79|16781.66|16781.66|0
1632926810000|2021-09-29 14:46:50|16782.61|16782.61|16783.06|16783.06|16784.05|16784.05|16782.61|16782.61|0
1632926820000|2021-09-29 14:47:00|16782.83|16782.83|16782.61|16782.61|16782.83|16782.83|16782.61|16782.61|0
1632926830000|2021-09-29 14:47:10|16781.62|16781.62|16783.28|16783.28|16783.28|16783.28|16781.62|16781.62|0
1632926840000|2021-09-29 14:47:20|16781.84|16781.84|16781.84|16781.84|16781.84|16781.84|16781.84|16781.84|0
1632926870000|2021-09-29 14:47:50|16782.66|16782.66|16782.66|16782.66|16782.66|16782.66|16782.66|16782.66|0
1632926890000|2021-09-29 14:48:10|16783.57|16783.57|16784.04|16784.04|16784.49|16784.49|16783.57|16783.57|0
1632926900000|2021-09-29 14:48:20|16783.82|16783.82|16784.98|16784.98|16784.98|16784.98|16783.82|16783.82|0
1632926920000|2021-09-29 14:48:40|16785.9|16785.9|16787.48|16787.48|16788.43|16788.43|16785.9|16785.9|0
1632926930000|2021-09-29 14:48:50|16788.4|16788.4|16790.22|16790.22|16790.22|16790.22|16788.4|16788.4|0
1632926940000|2021-09-29 14:49:00|16791.65|16791.65|16792.57|16792.57|16792.57|16792.57|16791.65|16791.65|0
1632926950000|2021-09-29 14:49:10|16793.68|16793.68|16793.94|16793.94|16793.94|16793.94|16793.12|16793.12|0
1632926990000|2021-09-29 14:49:50|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|16793.03|0
1632927010000|2021-09-29 14:50:10|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|0
1632927030000|2021-09-29 14:50:30|16794.19|16794.19|16795.1|16795.1|16795.1|16795.1|16794.19|16794.19|0
1632927040000|2021-09-29 14:50:40|16794.55|16794.55|16794.55|16794.55|16794.55|16794.55|16794.55|16794.55|0
1632927050000|2021-09-29 14:50:50|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|0
1632927060000|2021-09-29 14:51:00|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|0
1632927070000|2021-09-29 14:51:10|16794.5|16794.5|16792.75|16792.75|16794.5|16794.5|16792.75|16792.75|0
1632927080000|2021-09-29 14:51:20|16791.83|16791.83|16790.3|16790.3|16791.83|16791.83|16790.3|16790.3|0
1632927090000|2021-09-29 14:51:30|16789.49|16789.49|16788.87|16788.87|16789.49|16789.49|16788.87|16788.87|0
1632927100000|2021-09-29 14:51:40|16787.24|16787.24|16788.67|16788.67|16788.67|16788.67|16787.24|16787.24|0
1632927120000|2021-09-29 14:52:00|16789.49|16789.49|16790.39|16790.39|16790.39|16790.39|16789.49|16789.49|0
1632927130000|2021-09-29 14:52:10|16790.86|16790.86|16791.34|16791.34|16791.34|16791.34|16790.86|16790.86|0
1632927140000|2021-09-29 14:52:20|16790.52|16790.52|16782.24|16782.24|16790.52|16790.52|16782.24|16782.24|0
1632927160000|2021-09-29 14:52:40|16783.06|16783.06|16783.06|16783.06|16783.06|16783.06|16783.06|16783.06|0
1632927170000|2021-09-29 14:52:50|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|0
1632927180000|2021-09-29 14:53:00|16782.09|16782.09|16781.6|16781.6|16782.09|16782.09|16781.6|16781.6|0
1632927190000|2021-09-29 14:53:10|16780.78|16780.78|16781.6|16781.6|16781.6|16781.6|16780.78|16780.78|0
1632927200000|2021-09-29 14:53:20|16780.78|16780.78|16777.32|16777.32|16780.78|16780.78|16777.32|16777.32|0
1632927210000|2021-09-29 14:53:30|16777.88|16777.88|16777.88|16777.88|16777.88|16777.88|16777.88|16777.88|0
1632927230000|2021-09-29 14:53:50|16776.96|16776.96|16776.05|16776.05|16776.96|16776.96|16776.05|16776.05|0
1632927240000|2021-09-29 14:54:00|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|16775.64|0
1632927250000|2021-09-29 14:54:10|16776.11|16776.11|16776.11|16776.11|16776.11|16776.11|16776.11|16776.11|0
1632927300000|2021-09-29 14:55:00|16775.64|16775.64|16774.82|16774.82|16775.64|16775.64|16774.82|16774.82|0
1632927310000|2021-09-29 14:55:10|16775.32|16775.32|16774.5|16774.5|16775.32|16775.32|16774.5|16774.5|0
1632927340000|2021-09-29 14:55:40|16774.09|16774.09|16773.87|16773.87|16774.09|16774.09|16773.65|16773.65|0
1632927350000|2021-09-29 14:55:50|16772.98|16772.98|16773.65|16773.65|16773.87|16773.87|16772.98|16772.98|0
1632927360000|2021-09-29 14:56:00|16773.23|16773.23|16773.23|16773.23|16773.23|16773.23|16773.23|16773.23|0
1632927370000|2021-09-29 14:56:10|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|0
1632927390000|2021-09-29 14:56:30|16772.53|16772.53|16768.55|16768.55|16772.53|16772.53|16768.55|16768.55|0
1632927400000|2021-09-29 14:56:40|16767.99|16767.99|16767.19|16767.19|16768.21|16768.21|16767.19|16767.19|0
1632927410000|2021-09-29 14:56:50|16766.77|16766.77|16765.36|16765.36|16766.77|16766.77|16765.36|16765.36|0
1632927440000|2021-09-29 14:57:20|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|0
1632927460000|2021-09-29 14:57:40|16762.77|16762.77|16762.77|16762.77|16762.77|16762.77|16762.77|16762.77|0
1632927470000|2021-09-29 14:57:50|16763.26|16763.26|16763.26|16763.26|16763.26|16763.26|16763.26|16763.26|0
1632927480000|2021-09-29 14:58:00|16763.49|16763.49|16762.85|16762.85|16763.49|16763.49|16762.85|16762.85|0
1632927490000|2021-09-29 14:58:10|16762.38|16762.38|16761.91|16761.91|16762.38|16762.38|16761.91|16761.91|0
1632927500000|2021-09-29 14:58:20|16761|16761|16760.75|16760.75|16761|16761|16759.59|16759.59|0
1632927520000|2021-09-29 14:58:40|16761.67|16761.67|16762.14|16762.14|16762.14|16762.14|16761.67|16761.67|0
1632927530000|2021-09-29 14:58:50|16762.69|16762.69|16762.49|16762.49|16762.69|16762.69|16762.49|16762.49|0
1632927540000|2021-09-29 14:59:00|16762.69|16762.69|16762.22|16762.22|16762.69|16762.69|16762.22|16762.22|0
1632927550000|2021-09-29 14:59:10|16762.02|16762.02|16762.93|16762.93|16762.93|16762.93|16762.02|16762.02|0
1632927580000|2021-09-29 14:59:40|16763.14|16763.14|16761.11|16761.11|16763.14|16763.14|16761.11|16761.11|0
1632927590000|2021-09-29 14:59:50|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|0
1632927600000|2021-09-29 15:00:00|16760.75|16760.75|16766.53|16766.53|16766.53|16766.53|16760.75|16760.75|0
1632927610000|2021-09-29 15:00:10|16765.71|16765.71|16767|16767|16767|16767|16765.71|16765.71|0
1632927620000|2021-09-29 15:00:20|16767.55|16767.55|16764.84|16764.84|16768.11|16768.11|16764.84|16764.84|0
1632927630000|2021-09-29 15:00:30|16763.02|16763.02|16763.49|16763.49|16763.49|16763.49|16763.02|16763.02|0
1632927640000|2021-09-29 15:00:40|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|0
1632927650000|2021-09-29 15:00:50|16765.59|16765.59|16765.39|16765.39|16765.59|16765.59|16765.39|16765.39|0
1632927670000|2021-09-29 15:01:10|16766.2|16766.2|16766.2|16766.2|16766.2|16766.2|16766.2|16766.2|0
1632927680000|2021-09-29 15:01:20|16766.43|16766.43|16766.98|16766.98|16766.98|16766.98|16766.43|16766.43|0
1632927690000|2021-09-29 15:01:30|16766.04|16766.04|16766.04|16766.04|16766.04|16766.04|16766.04|16766.04|0
1632927720000|2021-09-29 15:02:00|16766.96|16766.96|16768.31|16768.31|16768.31|16768.31|16766.96|16766.96|0
1632927730000|2021-09-29 15:02:10|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|0
1632927740000|2021-09-29 15:02:20|16766.27|16766.27|16766.27|16766.27|16766.27|16766.27|16766.27|16766.27|0
1632927770000|2021-09-29 15:02:50|16766.75|16766.75|16768.21|16768.21|16768.21|16768.21|16766.75|16766.75|0
1632927780000|2021-09-29 15:03:00|16769.03|16769.03|16771.41|16771.41|16771.41|16771.41|16769.03|16769.03|0
1632927820000|2021-09-29 15:03:40|16772.23|16772.23|16775.95|16775.95|16775.95|16775.95|16772.23|16772.23|0
1632927840000|2021-09-29 15:04:00|16776.17|16776.17|16777.19|16777.19|16777.19|16777.19|16776.17|16776.17|0
1632927850000|2021-09-29 15:04:10|16775.56|16775.56|16770.41|16770.41|16775.56|16775.56|16770.41|16770.41|0
1632927860000|2021-09-29 15:04:20|16769.85|16769.85|16766.04|16766.04|16769.85|16769.85|16766.04|16766.04|0
1632927870000|2021-09-29 15:04:30|16767.33|16767.33|16767.8|16767.8|16767.8|16767.8|16767.33|16767.33|0
1632927880000|2021-09-29 15:04:40|16767.39|16767.39|16767.39|16767.39|16767.39|16767.39|16767.39|16767.39|0
1632927890000|2021-09-29 15:04:50|16767.59|16767.59|16767.39|16767.39|16767.59|16767.59|16767.39|16767.39|0
1632927900000|2021-09-29 15:05:00|16767.16|16767.16|16767.07|16767.07|16767.16|16767.16|16766.25|16766.25|0
1632927920000|2021-09-29 15:05:20|16768.9|16768.9|16771.14|16771.14|16771.14|16771.14|16768.9|16768.9|0
1632927930000|2021-09-29 15:05:30|16771.61|16771.61|16773.78|16773.78|16773.78|16773.78|16771.61|16771.61|0
1632927960000|2021-09-29 15:06:00|16774.6|16774.6|16774.6|16774.6|16774.6|16774.6|16774.6|16774.6|0
1632927970000|2021-09-29 15:06:10|16774.82|16774.82|16774.82|16774.82|16774.82|16774.82|16774.82|16774.82|0
1632927980000|2021-09-29 15:06:20|16774.32|16774.32|16774.32|16774.32|16774.32|16774.32|16774.32|16774.32|0
1632927990000|2021-09-29 15:06:30|16774.82|16774.82|16774.32|16774.32|16774.82|16774.82|16774.32|16774.32|0
1632928000000|2021-09-29 15:06:40|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|16775.14|0
1632928010000|2021-09-29 15:06:50|16775.55|16775.55|16775.77|16775.77|16775.77|16775.77|16775.55|16775.55|0
1632928020000|2021-09-29 15:07:00|16775.3|16775.3|16775.3|16775.3|16775.3|16775.3|16775.3|16775.3|0
1632928030000|2021-09-29 15:07:10|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|0
1632928040000|2021-09-29 15:07:20|16778.87|16778.87|16779.36|16779.36|16779.36|16779.36|16778.87|16778.87|0
1632928060000|2021-09-29 15:07:40|16780.18|16780.18|16780.18|16780.18|16780.18|16780.18|16780.18|16780.18|0
1632928070000|2021-09-29 15:07:50|16781|16781|16782.43|16782.43|16782.43|16782.43|16781|16781|0
1632928080000|2021-09-29 15:08:00|16782.9|16782.9|16782.9|16782.9|16782.9|16782.9|16782.9|16782.9|0
1632928090000|2021-09-29 15:08:10|16783.72|16783.72|16782.28|16782.28|16783.72|16783.72|16782.28|16782.28|0
1632928100000|2021-09-29 15:08:20|16781.47|16781.47|16781.47|16781.47|16781.47|16781.47|16781.47|16781.47|0
1632928110000|2021-09-29 15:08:30|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|16782.02|0
1632928120000|2021-09-29 15:08:40|16780.59|16780.59|16779.62|16779.62|16780.59|16780.59|16779.62|16779.62|0
1632928130000|2021-09-29 15:08:50|16779.4|16779.4|16770.51|16770.51|16779.4|16779.4|16770.51|16770.51|0
1632928140000|2021-09-29 15:09:00|16769.69|16769.69|16765.53|16765.53|16769.69|16769.69|16765.53|16765.53|0
1632928150000|2021-09-29 15:09:10|16765.33|16765.33|16765.33|16765.33|16765.33|16765.33|16765.33|16765.33|0
1632928160000|2021-09-29 15:09:20|16764.51|16764.51|16761.46|16761.46|16764.51|16764.51|16761.05|16761.05|0
1632928170000|2021-09-29 15:09:30|16760.03|16760.03|16759.8|16759.8|16760.03|16760.03|16759.8|16759.8|0
1632928180000|2021-09-29 15:09:40|16759.58|16759.58|16759.8|16759.8|16759.8|16759.8|16759.58|16759.58|0
1632928200000|2021-09-29 15:10:00|16760.62|16760.62|16760.62|16760.62|16760.62|16760.62|16760.62|16760.62|0
1632928240000|2021-09-29 15:10:40|16759.71|16759.71|16756.41|16756.41|16759.71|16759.71|16756.41|16756.41|0
1632928250000|2021-09-29 15:10:50|16756.61|16756.61|16756.61|16756.61|16756.61|16756.61|16756.61|16756.61|0
1632928260000|2021-09-29 15:11:00|16756.41|16756.41|16754.32|16754.32|16756.41|16756.41|16754.32|16754.32|0
1632928270000|2021-09-29 15:11:10|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|0
1632928280000|2021-09-29 15:11:20|16757.5|16757.5|16759.14|16759.14|16759.14|16759.14|16757.5|16757.5|0
1632928290000|2021-09-29 15:11:30|16760.57|16760.57|16762.4|16762.4|16762.4|16762.4|16760.57|16760.57|0
1632928300000|2021-09-29 15:11:40|16763.31|16763.31|16763.31|16763.31|16763.31|16763.31|16763.31|16763.31|0
1632928310000|2021-09-29 15:11:50|16763.81|16763.81|16763.36|16763.36|16764.28|16764.28|16763.36|16763.36|0
1632928320000|2021-09-29 15:12:00|16764.18|16764.18|16767.39|16767.39|16767.39|16767.39|16764.18|16764.18|0
1632928330000|2021-09-29 15:12:10|16768.31|16768.31|16767.83|16767.83|16769.22|16769.22|16767.83|16767.83|0
1632928340000|2021-09-29 15:12:20|16767.36|16767.36|16767.83|16767.83|16767.83|16767.83|16767.36|16767.36|0
1632928370000|2021-09-29 15:12:50|16769.25|16769.25|16771.24|16771.24|16771.24|16771.24|16769.25|16769.25|0
1632928380000|2021-09-29 15:13:00|16771.79|16771.79|16772.79|16772.79|16772.79|16772.79|16771.79|16771.79|0
1632928400000|2021-09-29 15:13:20|16772.23|16772.23|16771.76|16771.76|16772.23|16772.23|16770.85|16770.85|0
1632928440000|2021-09-29 15:14:00|16772.67|16772.67|16773.14|16773.14|16773.14|16773.14|16772.67|16772.67|0
1632928460000|2021-09-29 15:14:20|16774.97|16774.97|16774.06|16774.06|16774.97|16774.97|16774.06|16774.06|0
1632928470000|2021-09-29 15:14:30|16774.26|16774.26|16775.18|16775.18|16775.18|16775.18|16774.26|16774.26|0
1632928480000|2021-09-29 15:14:40|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|0
1632928490000|2021-09-29 15:14:50|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|0
1632928500000|2021-09-29 15:15:00|16774.61|16774.61|16773.8|16773.8|16774.61|16774.61|16773.8|16773.8|0
1632928510000|2021-09-29 15:15:10|16772.16|16772.16|16770.01|16770.01|16772.16|16772.16|16769.19|16769.19|0
1632928520000|2021-09-29 15:15:20|16769.8|16769.8|16768.98|16768.98|16769.8|16769.8|16768.98|16768.98|0
1632928540000|2021-09-29 15:15:40|16768.43|16768.43|16768.69|16768.69|16768.69|16768.69|16768.22|16768.22|0
1632928550000|2021-09-29 15:15:50|16769.61|16769.61|16771.04|16771.04|16771.04|16771.04|16769.61|16769.61|0
1632928560000|2021-09-29 15:16:00|16771.85|16771.85|16771.78|16771.78|16772.77|16772.77|16771.78|16771.78|0
1632928570000|2021-09-29 15:16:10|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|0
1632928580000|2021-09-29 15:16:20|16771.78|16771.78|16775.04|16775.04|16775.04|16775.04|16771.78|16771.78|0
1632928590000|2021-09-29 15:16:30|16776.86|16776.86|16777.98|16777.98|16777.98|16777.98|16776.86|16776.86|0
1632928600000|2021-09-29 15:16:40|16781.17|16781.17|16781.99|16781.99|16781.99|16781.99|16781.17|16781.17|0
1632928610000|2021-09-29 15:16:50|16782.55|16782.55|16784.03|16784.03|16784.03|16784.03|16782.55|16782.55|0
1632928630000|2021-09-29 15:17:10|16781.75|16781.75|16781.28|16781.28|16781.75|16781.75|16781.28|16781.28|0
1632928640000|2021-09-29 15:17:20|16780.78|16780.78|16779.87|16779.87|16780.78|16780.78|16779.87|16779.87|0
1632928650000|2021-09-29 15:17:30|16778.43|16778.43|16777.06|16777.06|16778.43|16778.43|16777.06|16777.06|0
1632928660000|2021-09-29 15:17:40|16776.24|16776.24|16775.11|16775.11|16776.74|16776.74|16775.11|16775.11|0
1632928670000|2021-09-29 15:17:50|16775.92|16775.92|16774.29|16774.29|16775.92|16775.92|16774.29|16774.29|0
1632928680000|2021-09-29 15:18:00|16773.38|16773.38|16768.7|16768.7|16773.38|16773.38|16768.49|16768.49|0
1632928690000|2021-09-29 15:18:10|16769.52|16769.52|16769.02|16769.02|16769.52|16769.52|16768.2|16768.2|0
1632928700000|2021-09-29 15:18:20|16769.84|16769.84|16769.84|16769.84|16769.84|16769.84|16769.84|16769.84|0
1632928710000|2021-09-29 15:18:30|16770.75|16770.75|16771.16|16771.16|16771.16|16771.16|16770.75|16770.75|0
1632928730000|2021-09-29 15:18:50|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|0
1632928740000|2021-09-29 15:19:00|16769.85|16769.85|16771.28|16771.28|16771.28|16771.28|16769.85|16769.85|0
1632928750000|2021-09-29 15:19:10|16772.1|16772.1|16772.91|16772.91|16772.91|16772.91|16772.1|16772.1|0
1632928770000|2021-09-29 15:19:30|16773.12|16773.12|16774.53|16774.53|16774.53|16774.53|16773.12|16773.12|0
1632928780000|2021-09-29 15:19:40|16775.03|16775.03|16775.03|16775.03|16775.03|16775.03|16775.03|16775.03|0
1632928800000|2021-09-29 15:20:00|16774.56|16774.56|16773.74|16773.74|16774.56|16774.56|16773.74|16773.74|0
1632928830000|2021-09-29 15:20:30|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|0
1632928840000|2021-09-29 15:20:40|16774.24|16774.24|16774.24|16774.24|16774.24|16774.24|16774.24|16774.24|0
1632928860000|2021-09-29 15:21:00|16774.46|16774.46|16774.46|16774.46|16774.46|16774.46|16774.46|16774.46|0
1632928870000|2021-09-29 15:21:10|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|0
1632928880000|2021-09-29 15:21:20|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|0
1632928900000|2021-09-29 15:21:40|16775.31|16775.31|16774.49|16774.49|16775.31|16775.31|16774.49|16774.49|0
1632928910000|2021-09-29 15:21:50|16774.02|16774.02|16773.11|16773.11|16774.02|16774.02|16773.11|16773.11|0
1632928930000|2021-09-29 15:22:10|16773.33|16773.33|16772.14|16772.14|16773.33|16773.33|16772.14|16772.14|0
1632928950000|2021-09-29 15:22:30|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|0
1632928970000|2021-09-29 15:22:50|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|0
1632928980000|2021-09-29 15:23:00|16772.6|16772.6|16771.99|16771.99|16773.42|16773.42|16771.99|16771.99|0
1632929000000|2021-09-29 15:23:20|16772.46|16772.46|16772.46|16772.46|16772.46|16772.46|16772.46|16772.46|0
1632929010000|2021-09-29 15:23:30|16771.96|16771.96|16772.87|16772.87|16772.87|16772.87|16771.96|16771.96|0
1632929020000|2021-09-29 15:23:40|16771.96|16771.96|16771.96|16771.96|16771.96|16771.96|16771.96|16771.96|0
1632929030000|2021-09-29 15:23:50|16772.52|16772.52|16773.07|16773.07|16773.07|16773.07|16772.52|16772.52|0
1632929040000|2021-09-29 15:24:00|16773.99|16773.99|16774.21|16774.21|16774.21|16774.21|16773.99|16773.99|0
1632929060000|2021-09-29 15:24:20|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|0
1632929080000|2021-09-29 15:24:40|16775.33|16775.33|16776.37|16776.37|16776.37|16776.37|16775.33|16775.33|0
1632929090000|2021-09-29 15:24:50|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|16777.53|0
1632929100000|2021-09-29 15:25:00|16777.31|16777.31|16773.28|16773.28|16777.31|16777.31|16773.28|16773.28|0
1632929110000|2021-09-29 15:25:10|16774.1|16774.1|16772.73|16772.73|16774.1|16774.1|16772.73|16772.73|0
1632929120000|2021-09-29 15:25:20|16773.84|16773.84|16774.1|16774.1|16774.1|16774.1|16773.28|16773.28|0
1632929130000|2021-09-29 15:25:30|16773.54|16773.54|16771.51|16771.51|16773.54|16773.54|16771.51|16771.51|0
1632929140000|2021-09-29 15:25:40|16770.4|16770.4|16769.64|16769.64|16770.4|16770.4|16769.64|16769.64|0
1632929150000|2021-09-29 15:25:50|16767.31|16767.31|16766.11|16766.11|16767.31|16767.31|16766.02|16766.02|0
1632929160000|2021-09-29 15:26:00|16764.18|16764.18|16764.65|16764.65|16764.65|16764.65|16762.98|16762.98|0
1632929170000|2021-09-29 15:26:10|16764.03|16764.03|16763.47|16763.47|16764.03|16764.03|16763.47|16763.47|0
1632929180000|2021-09-29 15:26:20|16762.56|16762.56|16764.09|16764.09|16764.09|16764.09|16761.45|16761.45|0
1632929190000|2021-09-29 15:26:30|16766.11|16766.11|16767.14|16767.14|16767.14|16767.14|16766.11|16766.11|0
1632929200000|2021-09-29 15:26:40|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|0
1632929210000|2021-09-29 15:26:50|16765.76|16765.76|16765.76|16765.76|16765.76|16765.76|16765.76|16765.76|0
1632929220000|2021-09-29 15:27:00|16765.2|16765.2|16759.84|16759.84|16765.2|16765.2|16759.84|16759.84|0
1632929230000|2021-09-29 15:27:10|16759.62|16759.62|16757.75|16757.75|16759.62|16759.62|16757.75|16757.75|0
1632929240000|2021-09-29 15:27:20|16756.84|16756.84|16752.07|16752.07|16757.83|16757.83|16752.07|16752.07|0
1632929250000|2021-09-29 15:27:30|16752.88|16752.88|16750.95|16750.95|16752.88|16752.88|16750.95|16750.95|0
1632929260000|2021-09-29 15:27:40|16750.04|16750.04|16748.92|16748.92|16750.04|16750.04|16748.92|16748.92|0
1632929270000|2021-09-29 15:27:50|16747.81|16747.81|16748.37|16748.37|16748.37|16748.37|16747.81|16747.81|0
1632929280000|2021-09-29 15:28:00|16747.25|16747.25|16745.46|16745.46|16747.25|16747.25|16745.11|16745.11|0
1632929290000|2021-09-29 15:28:10|16744.91|16744.91|16745.32|16745.32|16746.58|16746.58|16744.91|16744.91|0
1632929300000|2021-09-29 15:28:20|16744.77|16744.77|16745.38|16745.38|16745.93|16745.93|16744.77|16744.77|0
1632929310000|2021-09-29 15:28:30|16745.17|16745.17|16746.05|16746.05|16746.11|16746.11|16744.93|16744.93|0
1632929320000|2021-09-29 15:28:40|16745.49|16745.49|16743.96|16743.96|16745.64|16745.64|16743.96|16743.96|0
1632929330000|2021-09-29 15:28:50|16743.41|16743.41|16742.03|16742.03|16745.64|16745.64|16742.03|16742.03|0
1632929340000|2021-09-29 15:29:00|16740.91|16740.91|16740.69|16740.69|16742.97|16742.97|16738.68|16738.68|0
1632929350000|2021-09-29 15:29:10|16740.24|16740.24|16738.51|16738.51|16740.44|16740.44|16737.96|16737.96|0
1632929360000|2021-09-29 15:29:20|16739.43|16739.43|16740.24|16740.24|16740.24|16740.24|16738.72|16738.72|0
1632929370000|2021-09-29 15:29:30|16739.25|16739.25|16738.85|16738.85|16739.25|16739.25|16737.58|16737.58|0
1632929380000|2021-09-29 15:29:40|16737.42|16737.42|16734.83|16734.83|16737.42|16737.42|16734.83|16734.83|0
1632929390000|2021-09-29 15:29:50|16734.28|16734.28|16734.39|16734.39|16738.9|16738.9|16734.28|16734.28|0
1632986100000|2021-09-30 07:15:00|16755.55|16755.55|16753.72|16753.72|16755.55|16755.55|16753.72|16753.72|0
1632986110000|2021-09-30 07:15:10|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|0
1632986120000|2021-09-30 07:15:20|16755.96|16755.96|16755.96|16755.96|16755.96|16755.96|16755.96|16755.96|0
1632986130000|2021-09-30 07:15:30|16754.32|16754.32|16754.32|16754.32|16754.32|16754.32|16754.32|16754.32|0
1632986140000|2021-09-30 07:15:40|16755.14|16755.14|16756.8|16756.8|16757.62|16757.62|16755.14|16755.14|0
1632986150000|2021-09-30 07:15:50|16753.94|16753.94|16756.28|16756.28|16756.28|16756.28|16753.94|16753.94|0
1632986160000|2021-09-30 07:16:00|16757.52|16757.52|16752.12|16752.12|16758.75|16758.75|16752.12|16752.12|0
1632986170000|2021-09-30 07:16:10|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|0
1632986190000|2021-09-30 07:16:30|16750.33|16750.33|16750.33|16750.33|16750.33|16750.33|16750.33|16750.33|0
1632986200000|2021-09-30 07:16:40|16749.92|16749.92|16750.63|16750.63|16750.63|16750.63|16749.71|16749.71|0
1632986220000|2021-09-30 07:17:00|16751.44|16751.44|16751.44|16751.44|16751.44|16751.44|16751.44|16751.44|0
1632986230000|2021-09-30 07:17:10|16753.99|16753.99|16756.22|16756.22|16756.22|16756.22|16753.99|16753.99|0
1632986240000|2021-09-30 07:17:20|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|0
1632986250000|2021-09-30 07:17:30|16759.7|16759.7|16760.2|16760.2|16760.2|16760.2|16759.7|16759.7|0
1632986270000|2021-09-30 07:17:50|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|0
1632986280000|2021-09-30 07:18:00|16760.2|16760.2|16759.12|16759.12|16760.2|16760.2|16755.76|16755.76|0
1632986300000|2021-09-30 07:18:20|16758.23|16758.23|16758.36|16758.36|16758.36|16758.36|16757.41|16757.41|0
1632986310000|2021-09-30 07:18:30|16758.83|16758.83|16755.38|16755.38|16758.83|16758.83|16755.38|16755.38|0
1632986330000|2021-09-30 07:18:50|16752.9|16752.9|16753.72|16753.72|16753.72|16753.72|16752.9|16752.9|0
1632986440000|2021-09-30 07:20:40|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|0
1632986460000|2021-09-30 07:21:00|16757.58|16757.58|16756.14|16756.14|16757.58|16757.58|16756.14|16756.14|0
1632986470000|2021-09-30 07:21:10|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|0
1632986500000|2021-09-30 07:21:40|16753.89|16753.89|16754.71|16754.71|16754.71|16754.71|16753.89|16753.89|0
1632986510000|2021-09-30 07:21:50|16753.89|16753.89|16753.89|16753.89|16753.89|16753.89|16753.89|16753.89|0
1632986520000|2021-09-30 07:22:00|16748.51|16748.51|16745.2|16745.2|16748.51|16748.51|16745.2|16745.2|0
1632986530000|2021-09-30 07:22:10|16744.08|16744.08|16741.14|16741.14|16744.08|16744.08|16741.14|16741.14|0
1632986540000|2021-09-30 07:22:20|16732.16|16732.16|16732.63|16732.63|16732.63|16732.63|16732.16|16732.16|0
1632986550000|2021-09-30 07:22:30|16731.47|16731.47|16733.3|16733.3|16733.3|16733.3|16731.47|16731.47|0
1632986560000|2021-09-30 07:22:40|16732.06|16732.06|16728.26|16728.26|16732.06|16732.06|16728.26|16728.26|0
1632986570000|2021-09-30 07:22:50|16729.07|16729.07|16730.36|16730.36|16730.36|16730.36|16729.07|16729.07|0
1632986580000|2021-09-30 07:23:00|16728.8|16728.8|16726.15|16726.15|16728.8|16728.8|16726.15|16726.15|0
1632986610000|2021-09-30 07:23:30|16727.59|16727.59|16734.1|16734.1|16734.1|16734.1|16727.59|16727.59|0
1632986620000|2021-09-30 07:23:40|16735.01|16735.01|16735.93|16735.93|16735.93|16735.93|16735.01|16735.01|0
1632986630000|2021-09-30 07:23:50|16736.74|16736.74|16722.11|16722.11|16736.74|16736.74|16722.11|16722.11|0
1632986650000|2021-09-30 07:24:10|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|0
1632986660000|2021-09-30 07:24:20|16728.63|16728.63|16738.27|16738.27|16738.27|16738.27|16728.63|16728.63|0
1632986670000|2021-09-30 07:24:30|16737.1|16737.1|16737.1|16737.1|16737.1|16737.1|16737.1|16737.1|0
1632986680000|2021-09-30 07:24:40|16738.27|16738.27|16738.27|16738.27|16738.27|16738.27|16738.27|16738.27|0
1632986690000|2021-09-30 07:24:50|16739.7|16739.7|16739.7|16739.7|16739.7|16739.7|16739.7|16739.7|0
1632986700000|2021-09-30 07:25:00|16738.29|16738.29|16739.92|16739.92|16739.92|16739.92|16738.29|16738.29|0
1632986710000|2021-09-30 07:25:10|16741|16741|16740.18|16740.18|16741|16741|16740.18|16740.18|0
1632986720000|2021-09-30 07:25:20|16739.27|16739.27|16740.43|16740.43|16740.43|16740.43|16739.27|16739.27|0
1632986740000|2021-09-30 07:25:40|16741.25|16741.25|16744.11|16744.11|16744.11|16744.11|16741.25|16741.25|0
1632986760000|2021-09-30 07:26:00|16746.44|16746.44|16746.44|16746.44|16746.44|16746.44|16745.28|16745.28|0
1632986770000|2021-09-30 07:26:10|16747.36|16747.36|16754.58|16754.58|16754.58|16754.58|16747.36|16747.36|0
1632986780000|2021-09-30 07:26:20|16754.99|16754.99|16757.92|16757.92|16757.92|16757.92|16754.99|16754.99|0
1632986790000|2021-09-30 07:26:30|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|0
1632986800000|2021-09-30 07:26:40|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|0
1632986810000|2021-09-30 07:26:50|16764.81|16764.81|16767.06|16767.06|16767.06|16767.06|16764.81|16764.81|0
1632986820000|2021-09-30 07:27:00|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|0
1632986830000|2021-09-30 07:27:10|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|0
1632986840000|2021-09-30 07:27:20|16767.38|16767.38|16765.67|16765.67|16767.65|16767.65|16765.67|16765.67|0
1632986850000|2021-09-30 07:27:30|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1632986880000|2021-09-30 07:28:00|16760.57|16760.57|16761.69|16761.69|16761.69|16761.69|16760.57|16760.57|0
1632986890000|2021-09-30 07:28:10|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|0
1632986900000|2021-09-30 07:28:20|16759.23|16759.23|16758.1|16758.1|16759.23|16759.23|16757.6|16757.6|0
1632986910000|2021-09-30 07:28:30|16756.42|16756.42|16754.79|16754.79|16756.42|16756.42|16754.79|16754.79|0
1632986930000|2021-09-30 07:28:50|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|0
1632986940000|2021-09-30 07:29:00|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|0
1632986960000|2021-09-30 07:29:20|16753.58|16753.58|16756.45|16756.45|16756.45|16756.45|16753.58|16753.58|0
1632986970000|2021-09-30 07:29:30|16756.92|16756.92|16753.9|16753.9|16756.92|16756.92|16753.9|16753.9|0
1632986990000|2021-09-30 07:29:50|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|0
1632987000000|2021-09-30 07:30:00|16753.71|16753.71|16754.53|16754.53|16756.16|16756.16|16753.71|16753.71|0
1632987010000|2021-09-30 07:30:10|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|0
1632987020000|2021-09-30 07:30:20|16757.32|16757.32|16776.83|16776.83|16776.83|16776.83|16757.32|16757.32|0
1632987050000|2021-09-30 07:30:50|16779.69|16779.69|16779.4|16779.4|16779.87|16779.87|16778.01|16778.01|0
1632987090000|2021-09-30 07:31:30|16780.31|16780.31|16782.14|16782.14|16782.14|16782.14|16780.31|16780.31|0
1632987130000|2021-09-30 07:32:10|16777.41|16777.41|16775.97|16775.97|16777.41|16777.41|16775.97|16775.97|0
1632987160000|2021-09-30 07:32:40|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|0
1632987170000|2021-09-30 07:32:50|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|0
1632987190000|2021-09-30 07:33:10|16776.07|16776.07|16773.73|16773.73|16776.07|16776.07|16773.73|16773.73|0
1632987200000|2021-09-30 07:33:20|16772.56|16772.56|16774.39|16774.39|16774.39|16774.39|16772.56|16772.56|0
1632987240000|2021-09-30 07:34:00|16773.47|16773.47|16773.47|16773.47|16773.47|16773.47|16773.47|16773.47|0
1632987270000|2021-09-30 07:34:30|16772.98|16772.98|16773.47|16773.47|16773.47|16773.47|16772.98|16772.98|0
1632987300000|2021-09-30 07:35:00|16776.74|16776.74|16779.18|16779.18|16779.18|16779.18|16776.74|16776.74|0
1632987310000|2021-09-30 07:35:10|16781.63|16781.63|16796.04|16796.04|16796.04|16796.04|16781.63|16781.63|0
1632987350000|2021-09-30 07:35:50|16794.06|16794.06|16795.54|16795.54|16795.54|16795.54|16794.06|16794.06|0
1632987360000|2021-09-30 07:36:00|16798.41|16798.41|16800.05|16800.05|16800.05|16800.05|16798.41|16798.41|0
1632987370000|2021-09-30 07:36:10|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|0
1632987390000|2021-09-30 07:36:30|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|0
1632987400000|2021-09-30 07:36:40|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|0
1632987410000|2021-09-30 07:36:50|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|0
1632987420000|2021-09-30 07:37:00|16798.05|16798.05|16799.22|16799.22|16799.22|16799.22|16798.05|16798.05|0
1632987460000|2021-09-30 07:37:40|16800.03|16800.03|16802.82|16802.82|16802.82|16802.82|16800.03|16800.03|0
1632987480000|2021-09-30 07:38:00|16803.64|16803.64|16802.82|16802.82|16803.64|16803.64|16802.82|16802.82|0
1632987490000|2021-09-30 07:38:10|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|0
1632987500000|2021-09-30 07:38:20|16802.1|16802.1|16808.79|16808.79|16808.79|16808.79|16802.1|16802.1|0
1632987510000|2021-09-30 07:38:30|16809.2|16809.2|16820.31|16820.31|16820.31|16820.31|16808.99|16808.99|0
1632987530000|2021-09-30 07:38:50|16822.14|16822.14|16822.14|16822.14|16823.05|16823.05|16822.14|16822.14|0
1632987540000|2021-09-30 07:39:00|16823.03|16823.03|16823.18|16823.18|16823.18|16823.18|16822.36|16822.36|0
1632987550000|2021-09-30 07:39:10|16824|16824|16825.63|16825.63|16825.63|16825.63|16824|16824|0
1632987560000|2021-09-30 07:39:20|16826.8|16826.8|16827.96|16827.96|16827.96|16827.96|16826.8|16826.8|0
1632987570000|2021-09-30 07:39:30|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|0
1632987590000|2021-09-30 07:39:50|16832.37|16832.37|16830.54|16830.54|16833.8|16833.8|16830.54|16830.54|0
1632987600000|2021-09-30 07:40:00|16828.22|16828.22|16818.81|16818.81|16828.22|16828.22|16818.81|16818.81|0
1632987630000|2021-09-30 07:40:30|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|0
1632987660000|2021-09-30 07:41:00|16810.52|16810.52|16807.97|16807.97|16810.52|16810.52|16807.97|16807.97|0
1632987690000|2021-09-30 07:41:30|16808.44|16808.44|16807.03|16807.03|16808.44|16808.44|16807.03|16807.03|0
1632987730000|2021-09-30 07:42:10|16805.65|16805.65|16806.82|16806.82|16806.82|16806.82|16805.65|16805.65|0
1632987750000|2021-09-30 07:42:30|16807.73|16807.73|16806.09|16806.09|16807.73|16807.73|16806.09|16806.09|0
1632987760000|2021-09-30 07:42:40|16806.3|16806.3|16808.06|16808.06|16808.06|16808.06|16806.3|16806.3|0
1632987780000|2021-09-30 07:43:00|16806.89|16806.89|16806.89|16806.89|16806.89|16806.89|16806.89|16806.89|0
1632987840000|2021-09-30 07:44:00|16811.19|16811.19|16817.45|16817.45|16817.45|16817.45|16811.19|16811.19|0
1632987850000|2021-09-30 07:44:10|16816.64|16816.64|16817.25|16817.25|16818.07|16818.07|16815.82|16815.82|0
1632987870000|2021-09-30 07:44:30|16816.81|16816.81|16816.17|16816.17|16816.81|16816.81|16816.17|16816.17|0
1632987880000|2021-09-30 07:44:40|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|0
1632987890000|2021-09-30 07:44:50|16814.04|16814.04|16814.86|16814.86|16814.86|16814.86|16814.04|16814.04|0
1632987920000|2021-09-30 07:45:20|16816.35|16816.35|16817.17|16817.17|16817.17|16817.17|16816.35|16816.35|0
1632987930000|2021-09-30 07:45:30|16818.8|16818.8|16819.27|16819.27|16819.27|16819.27|16818.8|16818.8|0
1632987940000|2021-09-30 07:45:40|16822.01|16822.01|16820.69|16820.69|16822.01|16822.01|16820.69|16820.69|0
1632987950000|2021-09-30 07:45:50|16821.88|16821.88|16821.07|16821.07|16821.88|16821.88|16821.07|16821.07|0
1632987960000|2021-09-30 07:46:00|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|0
1632987970000|2021-09-30 07:46:10|16827.74|16827.74|16828.09|16828.09|16828.09|16828.09|16827.27|16827.27|0
1632987980000|2021-09-30 07:46:20|16827.27|16827.27|16824.63|16824.63|16827.27|16827.27|16824.63|16824.63|0
1632987990000|2021-09-30 07:46:30|16824.16|16824.16|16823.01|16823.01|16824.16|16824.16|16823.01|16823.01|0
1632988000000|2021-09-30 07:46:40|16822.54|16822.54|16823.36|16823.36|16823.36|16823.36|16822.54|16822.54|0
1632988010000|2021-09-30 07:46:50|16823.15|16823.15|16820.51|16820.51|16823.15|16823.15|16820.51|16820.51|0
1632988020000|2021-09-30 07:47:00|16819.02|16819.02|16815.2|16815.2|16819.02|16819.02|16815.2|16815.2|0
1632988030000|2021-09-30 07:47:10|16813.57|16813.57|16809.27|16809.27|16813.57|16813.57|16809.27|16809.27|0
1632988050000|2021-09-30 07:47:30|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|0
1632988100000|2021-09-30 07:48:20|16807.45|16807.45|16804.75|16804.75|16807.45|16807.45|16803.11|16803.11|0
1632988120000|2021-09-30 07:48:40|16806.38|16806.38|16808.83|16808.83|16808.83|16808.83|16806.38|16806.38|0
1632988130000|2021-09-30 07:48:50|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|0
1632988170000|2021-09-30 07:49:30|16806.38|16806.38|16795.73|16795.73|16806.38|16806.38|16795.73|16795.73|0
1632988180000|2021-09-30 07:49:40|16793.74|16793.74|16793.74|16793.74|16793.74|16793.74|16793.74|16793.74|0
1632988210000|2021-09-30 07:50:10|16795.18|16795.18|16795.38|16795.38|16795.38|16795.38|16795.18|16795.18|0
1632988240000|2021-09-30 07:50:40|16796.38|16796.38|16799.12|16799.12|16799.12|16799.12|16796.38|16796.38|0
1632988250000|2021-09-30 07:50:50|16800.79|16800.79|16802.24|16802.24|16804.07|16804.07|16800.79|16800.79|0
1632988260000|2021-09-30 07:51:00|16806.54|16806.54|16810.92|16810.92|16810.92|16810.92|16806.54|16806.54|0
1632988270000|2021-09-30 07:51:10|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|0
1632988300000|2021-09-30 07:51:40|16812.25|16812.25|16811.26|16811.26|16812.25|16812.25|16811.26|16811.26|0
1632988310000|2021-09-30 07:51:50|16810.44|16810.44|16811.38|16811.38|16811.38|16811.38|16810.44|16810.44|0
1632988320000|2021-09-30 07:52:00|16813.01|16813.01|16827.95|16827.95|16827.95|16827.95|16812.2|16812.2|0
1632988340000|2021-09-30 07:52:20|16828.67|16828.67|16828.67|16828.67|16828.67|16828.67|16828.67|16828.67|0
1632988360000|2021-09-30 07:52:40|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|0
1632988380000|2021-09-30 07:53:00|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|0
1632988390000|2021-09-30 07:53:10|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|0
1632988410000|2021-09-30 07:53:30|16829.94|16829.94|16829.94|16829.94|16829.94|16829.94|16829.94|16829.94|0
1632988420000|2021-09-30 07:53:40|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|0
1632988490000|2021-09-30 07:54:50|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|0
1632988500000|2021-09-30 07:55:00|16826.73|16826.73|16825.36|16825.36|16828.16|16828.16|16825.36|16825.36|0
1632988510000|2021-09-30 07:55:10|16826.18|16826.18|16826.18|16826.18|16826.18|16826.18|16826.18|16826.18|0
1632988520000|2021-09-30 07:55:20|16826.99|16826.99|16825.17|16825.17|16826.99|16826.99|16825.17|16825.17|0
1632988530000|2021-09-30 07:55:30|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|0
1632988540000|2021-09-30 07:55:40|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|0
1632988550000|2021-09-30 07:55:50|16822.36|16822.36|16820.37|16820.37|16822.36|16822.36|16820.37|16820.37|0
1632988560000|2021-09-30 07:56:00|16818.74|16818.74|16817.35|16817.35|16818.74|16818.74|16817.35|16817.35|0
1632988570000|2021-09-30 07:56:10|16816.44|16816.44|16815.62|16815.62|16816.44|16816.44|16815.62|16815.62|0
1632988580000|2021-09-30 07:56:20|16815.42|16815.42|16814.5|16814.5|16815.42|16815.42|16814.5|16814.5|0
1632988610000|2021-09-30 07:56:50|16812.13|16812.13|16811.93|16811.93|16812.13|16812.13|16811.02|16811.02|0
1632988640000|2021-09-30 07:57:20|16810.76|16810.76|16809.95|16809.95|16810.76|16810.76|16809.95|16809.95|0
1632988650000|2021-09-30 07:57:30|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|0
1632988680000|2021-09-30 07:58:00|16814.45|16814.45|16809.19|16809.19|16814.45|16814.45|16809.19|16809.19|0
1632988690000|2021-09-30 07:58:10|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|0
1632988710000|2021-09-30 07:58:30|16805.83|16805.83|16806.64|16806.64|16806.64|16806.64|16805.83|16805.83|0
1632988730000|2021-09-30 07:58:50|16809.09|16809.09|16809.91|16809.91|16809.91|16809.91|16809.09|16809.09|0
1632988740000|2021-09-30 07:59:00|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|0
1632988790000|2021-09-30 07:59:50|16808.87|16808.87|16813.21|16813.21|16813.21|16813.21|16808.87|16808.87|0
1632988800000|2021-09-30 08:00:00|16810.64|16810.64|16810.17|16810.17|16810.64|16810.64|16810.17|16810.17|0
1632988840000|2021-09-30 08:00:40|16809.61|16809.61|16811.25|16811.25|16811.25|16811.25|16809.61|16809.61|0
1632988850000|2021-09-30 08:00:50|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|0
1632988870000|2021-09-30 08:01:10|16811.38|16811.38|16808.18|16808.18|16811.38|16811.38|16808.18|16808.18|0
1632988890000|2021-09-30 08:01:30|16808.38|16808.38|16808.59|16808.59|16808.59|16808.59|16808.38|16808.38|0
1632988900000|2021-09-30 08:01:40|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|0
1632988910000|2021-09-30 08:01:50|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1632988930000|2021-09-30 08:02:10|16805.52|16805.52|16804.7|16804.7|16805.52|16805.52|16804.7|16804.7|0
1632988970000|2021-09-30 08:02:50|16806.14|16806.14|16806.14|16806.14|16806.14|16806.14|16806.14|16806.14|0
1632988980000|2021-09-30 08:03:00|16805.93|16805.93|16805.93|16805.93|16805.93|16805.93|16805.93|16805.93|0
1632988990000|2021-09-30 08:03:10|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|0
1632989000000|2021-09-30 08:03:20|16804.23|16804.23|16805.17|16805.17|16805.17|16805.17|16804.23|16804.23|0
1632989020000|2021-09-30 08:03:40|16804.18|16804.18|16798.92|16798.92|16804.18|16804.18|16798.11|16798.11|0
1632989030000|2021-09-30 08:03:50|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|0
1632989040000|2021-09-30 08:04:00|16799.61|16799.61|16799.61|16799.61|16799.61|16799.61|16799.61|16799.61|0
1632989080000|2021-09-30 08:04:40|16799.82|16799.82|16799.82|16799.82|16799.82|16799.82|16799.82|16799.82|0
1632989100000|2021-09-30 08:05:00|16800.73|16800.73|16806.67|16806.67|16806.67|16806.67|16800.73|16800.73|0
1632989120000|2021-09-30 08:05:20|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1632989150000|2021-09-30 08:05:50|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|0
1632989160000|2021-09-30 08:06:00|16810.07|16810.07|16810.07|16810.07|16810.07|16810.07|16810.07|16810.07|0
1632989180000|2021-09-30 08:06:20|16808.91|16808.91|16809.03|16809.03|16809.85|16809.85|16808.91|16808.91|0
1632989190000|2021-09-30 08:06:30|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|0
1632989200000|2021-09-30 08:06:40|16809.01|16809.01|16809.01|16809.01|16809.01|16809.01|16809.01|16809.01|0
1632989250000|2021-09-30 08:07:30|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|0
1632989260000|2021-09-30 08:07:40|16810.23|16810.23|16810.23|16810.23|16810.23|16810.23|16810.23|16810.23|0
1632989270000|2021-09-30 08:07:50|16812.06|16812.06|16813.94|16813.94|16813.94|16813.94|16811.15|16811.15|0
1632989280000|2021-09-30 08:08:00|16814.88|16814.88|16814.88|16814.88|16814.88|16814.88|16814.88|16814.88|0
1632989300000|2021-09-30 08:08:20|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|0
1632989320000|2021-09-30 08:08:40|16817.8|16817.8|16820.45|16820.45|16820.45|16820.45|16817.8|16817.8|0
1632989330000|2021-09-30 08:08:50|16821.36|16821.36|16811.37|16811.37|16822.79|16822.79|16811.37|16811.37|0
1632989350000|2021-09-30 08:09:10|16812.19|16812.19|16810.31|16810.31|16812.19|16812.19|16810.31|16810.31|0
1632989360000|2021-09-30 08:09:20|16809.14|16809.14|16803.01|16803.01|16809.14|16809.14|16802.1|16802.1|0
1632989370000|2021-09-30 08:09:30|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|0
1632989380000|2021-09-30 08:09:40|16801.88|16801.88|16801.88|16801.88|16801.88|16801.88|16801.88|16801.88|0
1632989400000|2021-09-30 08:10:00|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|0
1632989410000|2021-09-30 08:10:10|16806.03|16806.03|16806.03|16806.03|16806.03|16806.03|16806.03|16806.03|0
1632989490000|2021-09-30 08:11:30|16805.21|16805.21|16808.43|16808.43|16808.43|16808.43|16805.21|16805.21|0
1632989520000|2021-09-30 08:12:00|16809.37|16809.37|16809.37|16809.37|16809.37|16809.37|16809.37|16809.37|0
1632989530000|2021-09-30 08:12:10|16808.55|16808.55|16808.55|16808.55|16808.55|16808.55|16808.55|16808.55|0
1632989540000|2021-09-30 08:12:20|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|0
1632989550000|2021-09-30 08:12:30|16806.25|16806.25|16804.82|16804.82|16806.25|16806.25|16804.82|16804.82|0
1632989570000|2021-09-30 08:12:50|16801.51|16801.51|16798.77|16798.77|16801.51|16801.51|16798.77|16798.77|0
1632989620000|2021-09-30 08:13:40|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|0
1632989640000|2021-09-30 08:14:00|16798.08|16798.08|16798.08|16798.08|16798.08|16798.08|16798.08|16798.08|0
1632989650000|2021-09-30 08:14:10|16797.26|16797.26|16792.61|16792.61|16797.26|16797.26|16792.61|16792.61|0
1632989660000|2021-09-30 08:14:20|16792.41|16792.41|16787.32|16787.32|16792.41|16792.41|16787.32|16787.32|0
1632989680000|2021-09-30 08:14:40|16786.43|16786.43|16786.99|16786.99|16786.99|16786.99|16786.43|16786.43|0
1632989690000|2021-09-30 08:14:50|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|0
1632989700000|2021-09-30 08:15:00|16782.09|16782.09|16782.09|16782.09|16782.09|16782.09|16782.09|16782.09|0
1632989730000|2021-09-30 08:15:30|16780.93|16780.93|16780.93|16780.93|16780.93|16780.93|16780.93|16780.93|0
1632989740000|2021-09-30 08:15:40|16780.11|16780.11|16776.46|16776.46|16780.11|16780.11|16776.46|16776.46|0
1632989750000|2021-09-30 08:15:50|16775.84|16775.84|16775.78|16775.78|16776.25|16776.25|16775.78|16775.78|0
1632989760000|2021-09-30 08:16:00|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|0
1632989770000|2021-09-30 08:16:10|16774.2|16774.2|16776.02|16776.02|16776.02|16776.02|16774.2|16774.2|0
1632989790000|2021-09-30 08:16:30|16775.11|16775.11|16771.57|16771.57|16776.23|16776.23|16771.57|16771.57|0
1632989800000|2021-09-30 08:16:40|16771.02|16771.02|16769.05|16769.05|16771.02|16771.02|16768.49|16768.49|0
1632989820000|2021-09-30 08:17:00|16766.6|16766.6|16760.08|16760.08|16766.6|16766.6|16760.08|16760.08|0
1632989830000|2021-09-30 08:17:10|16761.81|16761.81|16761.81|16761.81|16761.81|16761.81|16761.81|16761.81|0
1632989850000|2021-09-30 08:17:30|16760.69|16760.69|16760.69|16760.69|16760.69|16760.69|16760.69|16760.69|0
1632989860000|2021-09-30 08:17:40|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|0
1632989880000|2021-09-30 08:18:00|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|0
1632989950000|2021-09-30 08:19:10|16762.32|16762.32|16762.32|16762.32|16762.32|16762.32|16762.32|16762.32|0
1632989960000|2021-09-30 08:19:20|16763.23|16763.23|16753.26|16753.26|16763.23|16763.23|16753.26|16753.26|0
1632989970000|2021-09-30 08:19:30|16750.52|16750.52|16750.52|16750.52|16750.52|16750.52|16750.52|16750.52|0
1632989990000|2021-09-30 08:19:50|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|0
1632990000000|2021-09-30 08:20:00|16752.38|16752.38|16754.01|16754.01|16754.01|16754.01|16752.38|16752.38|0
1632990010000|2021-09-30 08:20:10|16754.48|16754.48|16754.48|16754.48|16754.48|16754.48|16754.48|16754.48|0
1632990030000|2021-09-30 08:20:30|16757.75|16757.75|16757.75|16757.75|16757.75|16757.75|16757.75|16757.75|0
1632990040000|2021-09-30 08:20:40|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|0
1632990050000|2021-09-30 08:20:50|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|0
1632990060000|2021-09-30 08:21:00|16753.19|16753.19|16753.75|16753.75|16753.75|16753.75|16753.19|16753.19|0
1632990070000|2021-09-30 08:21:10|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|0
1632990100000|2021-09-30 08:21:40|16754.44|16754.44|16755.43|16755.43|16755.43|16755.43|16754.44|16754.44|0
1632990120000|2021-09-30 08:22:00|16756.35|16756.35|16756.91|16756.91|16757.46|16757.46|16756.35|16756.35|0
1632990140000|2021-09-30 08:22:20|16757.72|16757.72|16757.66|16757.66|16757.72|16757.72|16756.49|16756.49|0
1632990150000|2021-09-30 08:22:30|16758.48|16758.48|16758.48|16758.48|16758.48|16758.48|16758.48|16758.48|0
1632990200000|2021-09-30 08:23:20|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|0
1632990220000|2021-09-30 08:23:40|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1632990240000|2021-09-30 08:24:00|16760.58|16760.58|16760.58|16760.58|16760.58|16760.58|16760.58|16760.58|0
1632990250000|2021-09-30 08:24:10|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1632990260000|2021-09-30 08:24:20|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|0
1632990290000|2021-09-30 08:24:50|16763.25|16763.25|16768.86|16768.86|16768.86|16768.86|16763.25|16763.25|0
1632990300000|2021-09-30 08:25:00|16769.77|16769.77|16770.27|16770.27|16770.27|16770.27|16769.77|16769.77|0
1632990310000|2021-09-30 08:25:10|16771.09|16771.09|16771.09|16771.09|16771.09|16771.09|16771.09|16771.09|0
1632990340000|2021-09-30 08:25:40|16771.96|16771.96|16775.48|16775.48|16775.48|16775.48|16771.96|16771.96|0
1632990350000|2021-09-30 08:25:50|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|0
1632990360000|2021-09-30 08:26:00|16775.16|16775.16|16774.96|16774.96|16776.6|16776.6|16774.96|16774.96|0
1632990370000|2021-09-30 08:26:10|16774.15|16774.15|16774.15|16774.15|16774.15|16774.15|16774.15|16774.15|0
1632990410000|2021-09-30 08:26:50|16774.55|16774.55|16770.66|16770.66|16774.55|16774.55|16770.66|16770.66|0
1632990420000|2021-09-30 08:27:00|16769.67|16769.67|16769.17|16769.17|16769.67|16769.67|16769.17|16769.17|0
1632990440000|2021-09-30 08:27:20|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|0
1632990450000|2021-09-30 08:27:30|16765.71|16765.71|16767.35|16767.35|16767.35|16767.35|16765.71|16765.71|0
1632990460000|2021-09-30 08:27:40|16766.53|16766.53|16769.39|16769.39|16770.61|16770.61|16766.53|16766.53|0
1632990470000|2021-09-30 08:27:50|16770.55|16770.55|16769.44|16769.44|16770.55|16770.55|16769.44|16769.44|0
1632990480000|2021-09-30 08:28:00|16768.62|16768.62|16766.17|16766.17|16769.03|16769.03|16766.17|16766.17|0
1632990490000|2021-09-30 08:28:10|16766.98|16766.98|16765.14|16765.14|16766.98|16766.98|16765.14|16765.14|0
1632990500000|2021-09-30 08:28:20|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|0
1632990530000|2021-09-30 08:28:50|16763.27|16763.27|16759.69|16759.69|16763.27|16763.27|16759.69|16759.69|0
1632990540000|2021-09-30 08:29:00|16758.26|16758.26|16758.05|16758.05|16758.26|16758.26|16758.05|16758.05|0
1632990600000|2021-09-30 08:30:00|16758.26|16758.26|16759.37|16759.37|16759.37|16759.37|16758.26|16758.26|0
1632990620000|2021-09-30 08:30:20|16758.21|16758.21|16758.21|16758.21|16758.21|16758.21|16758.21|16758.21|0
1632990630000|2021-09-30 08:30:30|16754.5|16754.5|16754.5|16754.5|16754.5|16754.5|16754.5|16754.5|0
1632990640000|2021-09-30 08:30:40|16752.05|16752.05|16751|16751|16752.05|16752.05|16751|16751|0
1632990680000|2021-09-30 08:31:20|16751.91|16751.91|16752.23|16752.23|16752.23|16752.23|16751.41|16751.41|0
1632990690000|2021-09-30 08:31:30|16752.79|16752.79|16752.79|16752.79|16752.79|16752.79|16752.79|16752.79|0
1632990740000|2021-09-30 08:32:20|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|0
1632990750000|2021-09-30 08:32:30|16752.79|16752.79|16748.19|16748.19|16752.79|16752.79|16748.19|16748.19|0
1632990760000|2021-09-30 08:32:40|16749.11|16749.11|16749.11|16749.11|16749.11|16749.11|16749.11|16749.11|0
1632990840000|2021-09-30 08:34:00|16750.02|16750.02|16750.02|16750.02|16750.02|16750.02|16750.02|16750.02|0
1632990850000|2021-09-30 08:34:10|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|0
1632990870000|2021-09-30 08:34:30|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|0
1632990920000|2021-09-30 08:35:20|16749.23|16749.23|16748.81|16748.81|16749.72|16749.72|16748.81|16748.81|0
1632990940000|2021-09-30 08:35:40|16747.64|16747.64|16746.48|16746.48|16747.64|16747.64|16746.48|16746.48|0
1632990970000|2021-09-30 08:36:10|16745.42|16745.42|16747.25|16747.25|16747.25|16747.25|16743.6|16743.6|0
1632990980000|2021-09-30 08:36:20|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|0
1632990990000|2021-09-30 08:36:30|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|0
1632991000000|2021-09-30 08:36:40|16745.64|16745.64|16748.04|16748.04|16748.86|16748.86|16745.64|16745.64|0
1632991020000|2021-09-30 08:37:00|16749.48|16749.48|16749.48|16749.48|16749.48|16749.48|16749.48|16749.48|0
1632991030000|2021-09-30 08:37:10|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|0
1632991040000|2021-09-30 08:37:20|16749.38|16749.38|16747.18|16747.18|16749.38|16749.38|16747.18|16747.18|0
1632991110000|2021-09-30 08:38:30|16747.38|16747.38|16748.38|16748.38|16748.38|16748.38|16747.38|16747.38|0
1632991120000|2021-09-30 08:38:40|16749.37|16749.37|16749.84|16749.84|16749.84|16749.84|16749.37|16749.37|0
1632991170000|2021-09-30 08:39:30|16750.75|16750.75|16751.22|16751.22|16751.22|16751.22|16750.75|16750.75|0
1632991190000|2021-09-30 08:39:50|16751.69|16751.69|16756.81|16756.81|16756.81|16756.81|16751.69|16751.69|0
1632991200000|2021-09-30 08:40:00|16758.24|16758.24|16758.82|16758.82|16759.44|16759.44|16758.24|16758.24|0
1632991210000|2021-09-30 08:40:10|16757.39|16757.39|16754.52|16754.52|16757.39|16757.39|16754.52|16754.52|0
1632991220000|2021-09-30 08:40:20|16754.03|16754.03|16751.93|16751.93|16754.03|16754.03|16751.93|16751.93|0
1632991230000|2021-09-30 08:40:30|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|0
1632991270000|2021-09-30 08:41:10|16748.92|16748.92|16748.92|16748.92|16748.92|16748.92|16748.92|16748.92|0
1632991280000|2021-09-30 08:41:20|16747.43|16747.43|16748.34|16748.34|16748.34|16748.34|16747.43|16747.43|0
1632991300000|2021-09-30 08:41:40|16746.71|16746.71|16746.71|16746.71|16746.71|16746.71|16745.89|16745.89|0
1632991320000|2021-09-30 08:42:00|16746.91|16746.91|16746.09|16746.09|16746.91|16746.91|16746.09|16746.09|0
1632991340000|2021-09-30 08:42:20|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|0
1632991350000|2021-09-30 08:42:30|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|0
1632991360000|2021-09-30 08:42:40|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|0
1632991390000|2021-09-30 08:43:10|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|0
1632991490000|2021-09-30 08:44:50|16746.26|16746.26|16746.26|16746.26|16746.26|16746.26|16746.26|16746.26|0
1632991510000|2021-09-30 08:45:10|16747.42|16747.42|16748.12|16748.12|16748.12|16748.12|16747.42|16747.42|0
1632991520000|2021-09-30 08:45:20|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|0
1632991590000|2021-09-30 08:46:30|16749.76|16749.76|16750.23|16750.23|16750.23|16750.23|16749.76|16749.76|0
1632991620000|2021-09-30 08:47:00|16749.41|16749.41|16747.16|16747.16|16749.41|16749.41|16747.16|16747.16|0
1632991630000|2021-09-30 08:47:10|16745.87|16745.87|16744.93|16744.93|16745.87|16745.87|16744.93|16744.93|0
1632991640000|2021-09-30 08:47:20|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|0
1632991670000|2021-09-30 08:47:50|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|0
1632991680000|2021-09-30 08:48:00|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|0
1632991690000|2021-09-30 08:48:10|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|0
1632991700000|2021-09-30 08:48:20|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|0
1632991730000|2021-09-30 08:48:50|16741.9|16741.9|16744.35|16744.35|16744.82|16744.82|16741.9|16741.9|0
1632991760000|2021-09-30 08:49:20|16743.53|16743.53|16739.88|16739.88|16743.53|16743.53|16739.88|16739.88|0
1632991770000|2021-09-30 08:49:30|16739.67|16739.67|16739.9|16739.9|16739.9|16739.9|16739.67|16739.67|0
1632991780000|2021-09-30 08:49:40|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|0
1632991790000|2021-09-30 08:49:50|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|0
1632991800000|2021-09-30 08:50:00|16738.56|16738.56|16737.39|16737.39|16738.56|16738.56|16737.39|16737.39|0
1632991810000|2021-09-30 08:50:10|16736.83|16736.83|16735.88|16735.88|16736.83|16736.83|16735.67|16735.67|0
1632991830000|2021-09-30 08:50:30|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|0
1632991860000|2021-09-30 08:51:00|16737.61|16737.61|16739.43|16739.43|16739.43|16739.43|16737.61|16737.61|0
1632991870000|2021-09-30 08:51:10|16738.62|16738.62|16736.98|16736.98|16738.62|16738.62|16736.98|16736.98|0
1632991910000|2021-09-30 08:51:50|16737.39|16737.39|16737.19|16737.19|16737.39|16737.39|16737.19|16737.19|0
1632991920000|2021-09-30 08:52:00|16738.82|16738.82|16739.03|16739.03|16739.03|16739.03|16738.82|16738.82|0
1632991970000|2021-09-30 08:52:50|16738.21|16738.21|16737.39|16737.39|16738.21|16738.21|16737.39|16737.39|0
1632991990000|2021-09-30 08:53:10|16736.48|16736.48|16736.48|16736.48|16736.48|16736.48|16736.48|16736.48|0
1632992030000|2021-09-30 08:53:50|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|0
1632992040000|2021-09-30 08:54:00|16734.4|16734.4|16734.4|16734.4|16734.4|16734.4|16734.4|16734.4|0
1632992100000|2021-09-30 08:55:00|16735.34|16735.34|16735.81|16735.81|16735.81|16735.81|16735.34|16735.34|0
1632992120000|2021-09-30 08:55:20|16738.3|16738.3|16738.3|16738.3|16738.3|16738.3|16738.3|16738.3|0
1632992130000|2021-09-30 08:55:30|16740.63|16740.63|16740.63|16740.63|16740.63|16740.63|16740.63|16740.63|0
1632992150000|2021-09-30 08:55:50|16742.51|16742.51|16742.98|16742.98|16742.98|16742.98|16742.51|16742.51|0
1632992170000|2021-09-30 08:56:10|16744.47|16744.47|16749.88|16749.88|16749.88|16749.88|16744.47|16744.47|0
1632992190000|2021-09-30 08:56:30|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|0
1632992200000|2021-09-30 08:56:40|16748.51|16748.51|16748.51|16748.51|16748.51|16748.51|16748.51|16748.51|0
1632992210000|2021-09-30 08:56:50|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|0
1632992230000|2021-09-30 08:57:10|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|0
1632992240000|2021-09-30 08:57:20|16750.09|16750.09|16751.04|16751.04|16751.04|16751.04|16748.66|16748.66|0
1632992250000|2021-09-30 08:57:30|16748.84|16748.84|16747.93|16747.93|16748.84|16748.84|16747.93|16747.93|0
1632992350000|2021-09-30 08:59:10|16746.29|16746.29|16746.29|16746.29|16746.29|16746.29|16746.29|16746.29|0
1632992370000|2021-09-30 08:59:30|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|0
1632992380000|2021-09-30 08:59:40|16746.81|16746.81|16748.84|16748.84|16748.84|16748.84|16746.81|16746.81|0
1632992490000|2021-09-30 09:01:30|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|0
1632992510000|2021-09-30 09:01:50|16747.82|16747.82|16747|16747|16747.82|16747.82|16747|16747|0
1632992530000|2021-09-30 09:02:10|16746.09|16746.09|16746.09|16746.09|16746.09|16746.09|16746.09|16746.09|0
1632992550000|2021-09-30 09:02:30|16746.65|16746.65|16746.09|16746.09|16746.65|16746.65|16746.09|16746.09|0
1632992590000|2021-09-30 09:03:10|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|0
1632992610000|2021-09-30 09:03:30|16744.86|16744.86|16744.86|16744.86|16744.86|16744.86|16744.86|16744.86|0
1632992620000|2021-09-30 09:03:40|16745.68|16745.68|16745.68|16745.68|16745.68|16745.68|16745.68|16745.68|0
1632992630000|2021-09-30 09:03:50|16745.47|16745.47|16745.47|16745.47|16745.47|16745.47|16745.47|16745.47|0
1632992640000|2021-09-30 09:04:00|16744.66|16744.66|16744.18|16744.18|16744.66|16744.66|16744.18|16744.18|0
1632992650000|2021-09-30 09:04:10|16743.71|16743.71|16739.73|16739.73|16743.71|16743.71|16739.73|16739.73|0
1632992670000|2021-09-30 09:04:30|16739.24|16739.24|16739.24|16739.24|16739.24|16739.24|16739.24|16739.24|0
1632992690000|2021-09-30 09:04:50|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|0
1632992760000|2021-09-30 09:06:00|16739.29|16739.29|16733.97|16733.97|16739.29|16739.29|16733.97|16733.97|0
1632992770000|2021-09-30 09:06:10|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|0
1632992810000|2021-09-30 09:06:50|16734.69|16734.69|16735.6|16735.6|16735.6|16735.6|16734.69|16734.69|0
1632992830000|2021-09-30 09:07:10|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|0
1632992840000|2021-09-30 09:07:20|16738.18|16738.18|16730.31|16730.31|16738.18|16738.18|16729.2|16729.2|0
1632992850000|2021-09-30 09:07:30|16728.9|16728.9|16727.06|16727.06|16728.9|16728.9|16726.59|16726.59|0
1632992860000|2021-09-30 09:07:40|16727.53|16727.53|16727.53|16727.53|16727.53|16727.53|16727.53|16727.53|0
1632992880000|2021-09-30 09:08:00|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|0
1632992890000|2021-09-30 09:08:10|16724.71|16724.71|16724.71|16724.71|16724.71|16724.71|16724.71|16724.71|0
1632992910000|2021-09-30 09:08:30|16724.24|16724.24|16722.26|16722.26|16724.24|16724.24|16722.26|16722.26|0
1632992920000|2021-09-30 09:08:40|16722.06|16722.06|16714.64|16714.64|16722.06|16722.06|16714.64|16714.64|0
1632992930000|2021-09-30 09:08:50|16714.09|16714.09|16713.12|16713.12|16714.09|16714.09|16712.68|16712.68|0
1632992940000|2021-09-30 09:09:00|16713.59|16713.59|16711.75|16711.75|16713.59|16713.59|16711.75|16711.75|0
1632992950000|2021-09-30 09:09:10|16711.96|16711.96|16715.65|16715.65|16715.65|16715.65|16711.96|16711.96|0
1632992960000|2021-09-30 09:09:20|16715.18|16715.18|16714.71|16714.71|16715.18|16715.18|16714.71|16714.71|0
1632992980000|2021-09-30 09:09:40|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|0
1632993030000|2021-09-30 09:10:30|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|0
1632993060000|2021-09-30 09:11:00|16713.53|16713.53|16713.04|16713.04|16713.53|16713.53|16713.04|16713.04|0
1632993100000|2021-09-30 09:11:40|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|0
1632993120000|2021-09-30 09:12:00|16712.59|16712.59|16712.59|16712.59|16712.59|16712.59|16712.59|16712.59|0
1632993130000|2021-09-30 09:12:10|16710.76|16710.76|16709.95|16709.95|16710.76|16710.76|16709.95|16709.95|0
1632993140000|2021-09-30 09:12:20|16710.77|16710.77|16711.54|16711.54|16711.54|16711.54|16709.09|16709.09|0
1632993150000|2021-09-30 09:12:30|16708.68|16708.68|16712.24|16712.24|16712.24|16712.24|16708.68|16708.68|0
1632993260000|2021-09-30 09:14:20|16715.1|16715.1|16714.02|16714.02|16715.1|16715.1|16714.02|16714.02|0
1632993270000|2021-09-30 09:14:30|16712.19|16712.19|16712.19|16712.19|16712.19|16712.19|16712.19|16712.19|0
1632993320000|2021-09-30 09:15:20|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|0
1632993340000|2021-09-30 09:15:40|16709.88|16709.88|16709.88|16709.88|16709.88|16709.88|16709.88|16709.88|0
1632993350000|2021-09-30 09:15:50|16709.06|16709.06|16711.91|16711.91|16711.91|16711.91|16707.16|16707.16|0
1632993380000|2021-09-30 09:16:20|16711.41|16711.41|16710.91|16710.91|16711.82|16711.82|16710.91|16710.91|0
1632993390000|2021-09-30 09:16:30|16711.11|16711.11|16711.32|16711.32|16711.32|16711.32|16711.11|16711.11|0
1632993460000|2021-09-30 09:17:40|16708.16|16708.16|16701.15|16701.15|16708.16|16708.16|16701.15|16701.15|0
1632993500000|2021-09-30 09:18:20|16702.79|16702.79|16702.99|16702.99|16702.99|16702.99|16702.79|16702.79|0
1632993520000|2021-09-30 09:18:40|16707.24|16707.24|16707.24|16707.24|16707.24|16707.24|16707.24|16707.24|0
1632993530000|2021-09-30 09:18:50|16708.24|16708.24|16710.02|16710.02|16711.01|16711.01|16708.24|16708.24|0
1632993540000|2021-09-30 09:19:00|16711.66|16711.66|16711.66|16711.66|16712.47|16712.47|16711.66|16711.66|0
1632993550000|2021-09-30 09:19:10|16710.84|16710.84|16707.63|16707.63|16712.27|16712.27|16707.63|16707.63|0
1632993580000|2021-09-30 09:19:40|16706|16706|16706|16706|16706|16706|16706|16706|0
1632993620000|2021-09-30 09:20:20|16704.32|16704.32|16703.77|16703.77|16704.32|16704.32|16703.77|16703.77|0
1632993630000|2021-09-30 09:20:30|16702.85|16702.85|16703.05|16703.05|16703.05|16703.05|16701.94|16701.94|0
1632993670000|2021-09-30 09:21:10|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|0
1632993680000|2021-09-30 09:21:20|16701.42|16701.42|16701.42|16701.42|16701.42|16701.42|16701.42|16701.42|0
1632993700000|2021-09-30 09:21:40|16699.99|16699.99|16696.01|16696.01|16699.99|16699.99|16696.01|16696.01|0
1632993710000|2021-09-30 09:21:50|16695.54|16695.54|16695.54|16695.54|16695.54|16695.54|16695.54|16695.54|0
1632993720000|2021-09-30 09:22:00|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|0
1632993730000|2021-09-30 09:22:10|16695.47|16695.47|16695.47|16695.47|16695.47|16695.47|16695.47|16695.47|0
1632993740000|2021-09-30 09:22:20|16695.94|16695.94|16696.75|16696.75|16696.75|16696.75|16695.94|16695.94|0
1632993780000|2021-09-30 09:23:00|16698.58|16698.58|16702.06|16702.06|16702.06|16702.06|16698.58|16698.58|0
1632993820000|2021-09-30 09:23:40|16703.55|16703.55|16703.55|16703.55|16703.55|16703.55|16703.55|16703.55|0
1632993830000|2021-09-30 09:23:50|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|0
1632993840000|2021-09-30 09:24:00|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|0
1632993910000|2021-09-30 09:25:10|16707.09|16707.09|16706.62|16706.62|16707.09|16707.09|16706.62|16706.62|0
1632993920000|2021-09-30 09:25:20|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|0
1632993930000|2021-09-30 09:25:30|16708.12|16708.12|16709.85|16709.85|16709.85|16709.85|16708.12|16708.12|0
1632993950000|2021-09-30 09:25:50|16711.01|16711.01|16709.64|16709.64|16711.01|16711.01|16709.64|16709.64|0
1632993960000|2021-09-30 09:26:00|16708.47|16708.47|16706.25|16706.25|16708.47|16708.47|16706.25|16706.25|0
1632993970000|2021-09-30 09:26:10|16704.42|16704.42|16704.42|16704.42|16704.42|16704.42|16704.42|16704.42|0
1632994020000|2021-09-30 09:27:00|16705.24|16705.24|16706.95|16706.95|16706.95|16706.95|16705.24|16705.24|0
1632994080000|2021-09-30 09:28:00|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|0
1632994090000|2021-09-30 09:28:10|16708.39|16708.39|16707.92|16707.92|16708.39|16708.39|16707.92|16707.92|0
1632994100000|2021-09-30 09:28:20|16707.42|16707.42|16707.92|16707.92|16707.92|16707.92|16707.42|16707.42|0
1632994120000|2021-09-30 09:28:40|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|0
1632994130000|2021-09-30 09:28:50|16710.46|16710.46|16710.46|16710.46|16710.46|16710.46|16710.46|16710.46|0
1632994140000|2021-09-30 09:29:00|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|0
1632994150000|2021-09-30 09:29:10|16710.26|16710.26|16710.26|16710.26|16710.26|16710.26|16710.26|16710.26|0
1632994160000|2021-09-30 09:29:20|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|0
1632994170000|2021-09-30 09:29:30|16710.98|16710.98|16712.11|16712.11|16712.11|16712.11|16710.98|16710.98|0
1632994200000|2021-09-30 09:30:00|16711.17|16711.17|16713.15|16713.15|16713.15|16713.15|16711.17|16711.17|0
1632994210000|2021-09-30 09:30:10|16714.79|16714.79|16712.34|16712.34|16714.79|16714.79|16712.34|16712.34|0
1632994220000|2021-09-30 09:30:20|16711.52|16711.52|16710.7|16710.7|16711.52|16711.52|16710.7|16710.7|0
1632994230000|2021-09-30 09:30:30|16712.34|16712.34|16711.52|16711.52|16712.34|16712.34|16711.52|16711.52|0
1632994240000|2021-09-30 09:30:40|16712.43|16712.43|16711.62|16711.62|16713.25|16713.25|16711.62|16711.62|0
1632994250000|2021-09-30 09:30:50|16713.25|16713.25|16712.43|16712.43|16713.25|16713.25|16711.62|16711.62|0
1632994260000|2021-09-30 09:31:00|16714.07|16714.07|16714.07|16714.07|16714.07|16714.07|16714.07|16714.07|0
1632994270000|2021-09-30 09:31:10|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|0
1632994280000|2021-09-30 09:31:20|16714.07|16714.07|16713.25|16713.25|16714.88|16714.88|16713.25|16713.25|0
1632994290000|2021-09-30 09:31:30|16714.07|16714.07|16713.25|16713.25|16714.07|16714.07|16713.25|16713.25|0
1632994300000|2021-09-30 09:31:40|16710.61|16710.61|16709.17|16709.17|16710.61|16710.61|16709.17|16709.17|0
1632994320000|2021-09-30 09:32:00|16708.36|16708.36|16709.17|16709.17|16709.17|16709.17|16708.36|16708.36|0
1632994340000|2021-09-30 09:32:20|16709.99|16709.99|16709.65|16709.65|16710.46|16710.46|16709.65|16709.65|0
1632994380000|2021-09-30 09:33:00|16710.46|16710.46|16711.28|16711.28|16711.28|16711.28|16710.46|16710.46|0
1632994390000|2021-09-30 09:33:10|16712.91|16712.91|16711.28|16711.28|16712.91|16712.91|16711.28|16711.28|0
1632994410000|2021-09-30 09:33:30|16712.19|16712.19|16712.81|16712.81|16712.81|16712.81|16712.19|16712.19|0
1632994420000|2021-09-30 09:33:40|16713.62|16713.62|16714.57|16714.57|16714.57|16714.57|16713.62|16713.62|0
1632994430000|2021-09-30 09:33:50|16715.04|16715.04|16717|16717|16717|16717|16715.04|16715.04|0
1632994440000|2021-09-30 09:34:00|16719.74|16719.74|16721.71|16721.71|16721.71|16721.71|16719.74|16719.74|0
1632994450000|2021-09-30 09:34:10|16721.15|16721.15|16722.78|16722.78|16722.78|16722.78|16721.15|16721.15|0
1632994470000|2021-09-30 09:34:30|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|0
1632994480000|2021-09-30 09:34:40|16720.68|16720.68|16720.68|16720.68|16720.68|16720.68|16720.68|16720.68|0
1632994490000|2021-09-30 09:34:50|16720.23|16720.23|16719.42|16719.42|16720.23|16720.23|16719.42|16719.42|0
1632994500000|2021-09-30 09:35:00|16720.23|16720.23|16721.35|16721.35|16721.35|16721.35|16720.23|16720.23|0
1632994510000|2021-09-30 09:35:10|16721.9|16721.9|16721.09|16721.09|16721.9|16721.9|16721.09|16721.09|0
1632994520000|2021-09-30 09:35:20|16721.91|16721.91|16721.7|16721.7|16721.91|16721.91|16721.7|16721.7|0
1632994530000|2021-09-30 09:35:30|16722.26|16722.26|16719.06|16719.06|16722.26|16722.26|16719.06|16719.06|0
1632994540000|2021-09-30 09:35:40|16718.24|16718.24|16718.24|16718.24|16718.24|16718.24|16718.24|16718.24|0
1632994550000|2021-09-30 09:35:50|16719.06|16719.06|16719.06|16719.06|16719.06|16719.06|16719.06|16719.06|0
1632994560000|2021-09-30 09:36:00|16719.88|16719.88|16720.35|16720.35|16720.35|16720.35|16719.88|16719.88|0
1632994570000|2021-09-30 09:36:10|16722.02|16722.02|16724.88|16724.88|16724.88|16724.88|16722.02|16722.02|0
1632994590000|2021-09-30 09:36:30|16724.33|16724.33|16722.6|16722.6|16724.33|16724.33|16722.6|16722.6|0
1632994600000|2021-09-30 09:36:40|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|0
1632994620000|2021-09-30 09:37:00|16720.22|16720.22|16720.22|16720.22|16720.22|16720.22|16720.22|16720.22|0
1632994650000|2021-09-30 09:37:30|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|0
1632994670000|2021-09-30 09:37:50|16721.36|16721.36|16722.18|16722.18|16722.18|16722.18|16721.36|16721.36|0
1632994690000|2021-09-30 09:38:10|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|0
1632994700000|2021-09-30 09:38:20|16720.08|16720.08|16716.97|16716.97|16720.08|16720.08|16716.97|16716.97|0
1632994710000|2021-09-30 09:38:30|16715.34|16715.34|16714.84|16714.84|16715.34|16715.34|16714.84|16714.84|0
1632994720000|2021-09-30 09:38:40|16713.21|16713.21|16712.65|16712.65|16713.21|16713.21|16712.65|16712.65|0
1632994730000|2021-09-30 09:38:50|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|0
1632994750000|2021-09-30 09:39:10|16714.03|16714.03|16714.58|16714.58|16714.58|16714.58|16714.03|16714.03|0
1632994760000|2021-09-30 09:39:20|16716.57|16716.57|16718.06|16718.06|16718.06|16718.06|16716.57|16716.57|0
1632994800000|2021-09-30 09:40:00|16717.56|16717.56|16714.79|16714.79|16717.56|16717.56|16714.79|16714.79|0
1632994820000|2021-09-30 09:40:20|16713.36|16713.36|16712.54|16712.54|16713.36|16713.36|16712.54|16712.54|0
1632994830000|2021-09-30 09:40:30|16715.41|16715.41|16717.34|16717.34|16717.34|16717.34|16715.41|16715.41|0
1632994840000|2021-09-30 09:40:40|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|0
1632994850000|2021-09-30 09:40:50|16717.69|16717.69|16721.34|16721.34|16721.34|16721.34|16717.69|16717.69|0
1632994860000|2021-09-30 09:41:00|16722.01|16722.01|16727.75|16727.75|16727.75|16727.75|16722.01|16722.01|0
1632994900000|2021-09-30 09:41:40|16726.12|16726.12|16726.12|16726.12|16726.12|16726.12|16726.12|16726.12|0
1632994910000|2021-09-30 09:41:50|16725.3|16725.3|16727.63|16727.63|16727.63|16727.63|16725.3|16725.3|0
1632994920000|2021-09-30 09:42:00|16726.47|16726.47|16726.47|16726.47|16726.47|16726.47|16726.47|16726.47|0
1632994940000|2021-09-30 09:42:20|16727.41|16727.41|16727.62|16727.62|16727.82|16727.82|16727.2|16727.2|0
1632994950000|2021-09-30 09:42:30|16728.43|16728.43|16728.43|16728.43|16728.43|16728.43|16728.43|16728.43|0
1632994960000|2021-09-30 09:42:40|16726.2|16726.2|16724.38|16724.38|16726.2|16726.2|16724.38|16724.38|0
1632994970000|2021-09-30 09:42:50|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|0
1632994980000|2021-09-30 09:43:00|16722.74|16722.74|16721.11|16721.11|16722.74|16722.74|16721.11|16721.11|0
1632995020000|2021-09-30 09:43:40|16719.48|16719.48|16719.48|16719.48|16719.48|16719.48|16719.48|16719.48|0
1632995040000|2021-09-30 09:44:00|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|0
1632995080000|2021-09-30 09:44:40|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|0
1632995110000|2021-09-30 09:45:10|16718.03|16718.03|16718.03|16718.03|16718.03|16718.03|16718.03|16718.03|0
1632995120000|2021-09-30 09:45:20|16717.11|16717.11|16714.12|16714.12|16717.11|16717.11|16714.12|16714.12|0
1632995140000|2021-09-30 09:45:40|16713.56|16713.56|16712.45|16712.45|16713.56|16713.56|16712.45|16712.45|0
1632995170000|2021-09-30 09:46:10|16711.46|16711.46|16713.29|16713.29|16713.29|16713.29|16710.84|16710.84|0
1632995180000|2021-09-30 09:46:20|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|0
1632995210000|2021-09-30 09:46:50|16712.88|16712.88|16712.88|16712.88|16712.88|16712.88|16712.88|16712.88|0
1632995220000|2021-09-30 09:47:00|16712.67|16712.67|16712.47|16712.47|16712.67|16712.67|16712.47|16712.47|0
1632995230000|2021-09-30 09:47:10|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|0
1632995240000|2021-09-30 09:47:20|16712.12|16712.12|16711.91|16711.91|16712.12|16712.12|16711.91|16711.91|0
1632995270000|2021-09-30 09:47:50|16714.78|16714.78|16709.36|16709.36|16717.8|16717.8|16709.36|16709.36|0
1632995280000|2021-09-30 09:48:00|16708.87|16708.87|16705.63|16705.63|16708.87|16708.87|16705.16|16705.16|0
1632995290000|2021-09-30 09:48:10|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|0
1632995310000|2021-09-30 09:48:30|16709.19|16709.19|16709.19|16709.19|16709.19|16709.19|16709.19|16709.19|0
1632995320000|2021-09-30 09:48:40|16712|16712|16712.47|16712.47|16712.47|16712.47|16712|16712|0
1632995350000|2021-09-30 09:49:10|16714.11|16714.11|16712.67|16712.67|16714.11|16714.11|16712.67|16712.67|0
1632995380000|2021-09-30 09:49:40|16713.84|16713.84|16713.84|16713.84|16713.84|16713.84|16713.84|16713.84|0
1632995390000|2021-09-30 09:49:50|16714.4|16714.4|16714.89|16714.89|16714.89|16714.89|16714.4|16714.4|0
1632995400000|2021-09-30 09:50:00|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|0
1632995410000|2021-09-30 09:50:10|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|0
1632995440000|2021-09-30 09:50:40|16712.52|16712.52|16710.76|16710.76|16712.52|16712.52|16710.76|16710.76|0
1632995460000|2021-09-30 09:51:00|16709.94|16709.94|16708.83|16708.83|16709.94|16709.94|16708.83|16708.83|0
1632995490000|2021-09-30 09:51:30|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|0
1632995500000|2021-09-30 09:51:40|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|0
1632995520000|2021-09-30 09:52:00|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|0
1632995530000|2021-09-30 09:52:10|16707.8|16707.8|16711.46|16711.46|16711.46|16711.46|16707.8|16707.8|0
1632995540000|2021-09-30 09:52:20|16711.87|16711.87|16712.07|16712.07|16712.07|16712.07|16711.87|16711.87|0
1632995560000|2021-09-30 09:52:40|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|0
1632995570000|2021-09-30 09:52:50|16710.66|16710.66|16711.48|16711.48|16711.48|16711.48|16710.66|16710.66|0
1632995590000|2021-09-30 09:53:10|16711.95|16711.95|16712.86|16712.86|16712.86|16712.86|16711.95|16711.95|0
1632995640000|2021-09-30 09:54:00|16707.35|16707.35|16708.79|16708.79|16708.79|16708.79|16707.35|16707.35|0
1632995650000|2021-09-30 09:54:10|16707.35|16707.35|16707.35|16707.35|16707.35|16707.35|16707.35|16707.35|0
1632995660000|2021-09-30 09:54:20|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|0
1632995700000|2021-09-30 09:55:00|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|0
1632995720000|2021-09-30 09:55:20|16705.66|16705.66|16704.84|16704.84|16705.66|16705.66|16704.84|16704.84|0
1632995730000|2021-09-30 09:55:30|16707.71|16707.71|16707.71|16707.71|16707.71|16707.71|16707.71|16707.71|0
1632995750000|2021-09-30 09:55:50|16706.27|16706.27|16704.45|16704.45|16706.27|16706.27|16704.45|16704.45|0
1632995780000|2021-09-30 09:56:20|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|0
1632995790000|2021-09-30 09:56:30|16702.46|16702.46|16701.15|16701.15|16702.46|16702.46|16701.15|16701.15|0
1632995810000|2021-09-30 09:56:50|16701.96|16701.96|16703.4|16703.4|16703.4|16703.4|16701.96|16701.96|0
1632995830000|2021-09-30 09:57:10|16702.84|16702.84|16703.33|16703.33|16703.33|16703.33|16702.84|16702.84|0
1632995840000|2021-09-30 09:57:20|16704.5|16704.5|16704.5|16704.5|16704.5|16704.5|16704.5|16704.5|0
1632995870000|2021-09-30 09:57:50|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|0
1632995880000|2021-09-30 09:58:00|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|0
1632995900000|2021-09-30 09:58:20|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|0
1632995910000|2021-09-30 09:58:30|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|0
1632995920000|2021-09-30 09:58:40|16709.77|16709.77|16709.77|16709.77|16709.77|16709.77|16709.77|16709.77|0
1632995930000|2021-09-30 09:58:50|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|0
1632995940000|2021-09-30 09:59:00|16713.03|16713.03|16713.03|16713.03|16713.03|16713.03|16713.03|16713.03|0
1632995950000|2021-09-30 09:59:10|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|0
1632996000000|2021-09-30 10:00:00|16707.05|16707.05|16707.05|16707.05|16707.05|16707.05|16707.05|16707.05|0
1632996050000|2021-09-30 10:00:50|16707.86|16707.86|16705.4|16705.4|16707.86|16707.86|16705.4|16705.4|0
1632996060000|2021-09-30 10:01:00|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|0
1632996100000|2021-09-30 10:01:40|16702.06|16702.06|16703.34|16703.34|16703.34|16703.34|16702.06|16702.06|0
1632996120000|2021-09-30 10:02:00|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|0
1632996130000|2021-09-30 10:02:10|16700.46|16700.46|16699.96|16699.96|16700.46|16700.46|16699.96|16699.96|0
1632996140000|2021-09-30 10:02:20|16699.46|16699.46|16700.43|16700.43|16700.43|16700.43|16698.99|16698.99|0
1632996160000|2021-09-30 10:02:40|16698.44|16698.44|16698.44|16698.44|16698.44|16698.44|16698.44|16698.44|0
1632996180000|2021-09-30 10:03:00|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|0
1632996190000|2021-09-30 10:03:10|16696.36|16696.36|16696.36|16696.36|16696.36|16696.36|16696.36|16696.36|0
1632996200000|2021-09-30 10:03:20|16696.85|16696.85|16696.85|16696.85|16696.85|16696.85|16696.85|16696.85|0
1632996210000|2021-09-30 10:03:30|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|0
1632996230000|2021-09-30 10:03:50|16698.96|16698.96|16701.61|16701.61|16703.1|16703.1|16698.96|16698.96|0
1632996250000|2021-09-30 10:04:10|16700.18|16700.18|16700.18|16700.18|16700.18|16700.18|16700.18|16700.18|0
1632996260000|2021-09-30 10:04:20|16699.36|16699.36|16697.75|16697.75|16699.36|16699.36|16697.25|16697.25|0
1632996270000|2021-09-30 10:04:30|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|0
1632996290000|2021-09-30 10:04:50|16699.74|16699.74|16699.74|16699.74|16699.74|16699.74|16699.74|16699.74|0
1632996300000|2021-09-30 10:05:00|16698.11|16698.11|16698.11|16698.11|16698.11|16698.11|16698.11|16698.11|0
1632996340000|2021-09-30 10:05:40|16697.19|16697.19|16695.91|16695.91|16697.19|16697.19|16695.91|16695.91|0
1632996360000|2021-09-30 10:06:00|16695.44|16695.44|16694.97|16694.97|16695.44|16695.44|16694.97|16694.97|0
1632996370000|2021-09-30 10:06:10|16693.14|16693.14|16684.55|16684.55|16693.14|16693.14|16684.55|16684.55|0
1632996380000|2021-09-30 10:06:20|16683.99|16683.99|16686.04|16686.04|16686.86|16686.86|16683.99|16683.99|0
1632996390000|2021-09-30 10:06:30|16684.61|16684.61|16686.04|16686.04|16686.04|16686.04|16684.61|16684.61|0
1632996410000|2021-09-30 10:06:50|16686.6|16686.6|16686.04|16686.04|16686.6|16686.6|16686.04|16686.04|0
1632996420000|2021-09-30 10:07:00|16686.45|16686.45|16685.43|16685.43|16686.45|16686.45|16685.43|16685.43|0
1632996430000|2021-09-30 10:07:10|16685.98|16685.98|16685.98|16685.98|16685.98|16685.98|16685.98|16685.98|0
1632996450000|2021-09-30 10:07:30|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|0
1632996470000|2021-09-30 10:07:50|16685.98|16685.98|16685.17|16685.17|16685.98|16685.98|16685.17|16685.17|0
1632996480000|2021-09-30 10:08:00|16683.34|16683.34|16681.93|16681.93|16683.34|16683.34|16681.93|16681.93|0
1632996510000|2021-09-30 10:08:30|16681.02|16681.02|16681.02|16681.02|16681.02|16681.02|16681.02|16681.02|0
1632996520000|2021-09-30 10:08:40|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|0
1632996560000|2021-09-30 10:09:20|16681.93|16681.93|16681.93|16681.93|16681.93|16681.93|16681.93|16681.93|0
1632996610000|2021-09-30 10:10:10|16679.63|16679.63|16679.63|16679.63|16679.63|16679.63|16679.63|16679.63|0
1632996620000|2021-09-30 10:10:20|16678.82|16678.82|16678.82|16678.82|16678.82|16678.82|16678.82|16678.82|0
1632996660000|2021-09-30 10:11:00|16678.61|16678.61|16678.61|16678.61|16678.61|16678.61|16678.61|16678.61|0
1632996670000|2021-09-30 10:11:10|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|0
1632996690000|2021-09-30 10:11:30|16676.44|16676.44|16670.62|16670.62|16676.44|16676.44|16670.62|16670.62|0
1632996710000|2021-09-30 10:11:50|16669.19|16669.19|16669.19|16669.19|16669.19|16669.19|16669.19|16669.19|0
1632996720000|2021-09-30 10:12:00|16672.05|16672.05|16670.62|16670.62|16672.05|16672.05|16670.62|16670.62|0
1632996730000|2021-09-30 10:12:10|16669.8|16669.8|16669.33|16669.33|16669.8|16669.8|16669.33|16669.33|0
1632996750000|2021-09-30 10:12:30|16668.34|16668.34|16668.34|16668.34|16668.34|16668.34|16668.34|16668.34|0
1632996760000|2021-09-30 10:12:40|16670.6|16670.6|16667.93|16667.93|16670.6|16670.6|16667.93|16667.93|0
1632996770000|2021-09-30 10:12:50|16667.11|16667.11|16668.26|16668.26|16671|16671|16667.11|16667.11|0
1632996780000|2021-09-30 10:13:00|16669.07|16669.07|16668.26|16668.26|16669.07|16669.07|16668.26|16668.26|0
1632996790000|2021-09-30 10:13:10|16669.17|16669.17|16669.99|16669.99|16669.99|16669.99|16669.17|16669.17|0
1632996830000|2021-09-30 10:13:50|16668.55|16668.55|16665.19|16665.19|16668.55|16668.55|16665.19|16665.19|0
1632996840000|2021-09-30 10:14:00|16665.66|16665.66|16666.57|16666.57|16666.6|16666.6|16665.66|16665.66|0
1632996860000|2021-09-30 10:14:20|16666.27|16666.27|16665.6|16665.6|16666.27|16666.27|16665.6|16665.6|0
1632996880000|2021-09-30 10:14:40|16664.79|16664.79|16665.28|16665.28|16665.28|16665.28|16664.79|16664.79|0
1632996890000|2021-09-30 10:14:50|16666.1|16666.1|16667.32|16667.32|16667.32|16667.32|16666.1|16666.1|0
1632996900000|2021-09-30 10:15:00|16667.79|16667.79|16667.79|16667.79|16667.79|16667.79|16667.79|16667.79|0
1632996910000|2021-09-30 10:15:10|16666.15|16666.15|16653.35|16653.35|16666.15|16666.15|16653.35|16653.35|0
1632996920000|2021-09-30 10:15:20|16653.15|16653.15|16652.15|16652.15|16653.15|16653.15|16652.15|16652.15|0
1632996950000|2021-09-30 10:15:50|16653.64|16653.64|16661.82|16661.82|16661.82|16661.82|16653.64|16653.64|0
1632996960000|2021-09-30 10:16:00|16659.34|16659.34|16660.33|16660.33|16660.33|16660.33|16658.84|16658.84|0
1632996970000|2021-09-30 10:16:10|16661.77|16661.77|16665.11|16665.11|16665.11|16665.11|16661.77|16661.77|0
1632997030000|2021-09-30 10:17:10|16665.31|16665.31|16666.13|16666.13|16666.13|16666.13|16665.31|16665.31|0
1632997050000|2021-09-30 10:17:30|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|0
1632997070000|2021-09-30 10:17:50|16664.5|16664.5|16662.05|16662.05|16664.5|16664.5|16662.05|16662.05|0
1632997080000|2021-09-30 10:18:00|16658.98|16658.98|16656.7|16656.7|16658.98|16658.98|16656.7|16656.7|0
1632997090000|2021-09-30 10:18:10|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|0
1632997100000|2021-09-30 10:18:20|16656.35|16656.35|16654.27|16654.27|16656.35|16656.35|16654.27|16654.27|0
1632997110000|2021-09-30 10:18:30|16653.77|16653.77|16650.97|16650.97|16653.77|16653.77|16650.67|16650.67|0
1632997120000|2021-09-30 10:18:40|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|0
1632997130000|2021-09-30 10:18:50|16652.28|16652.28|16651.96|16651.96|16652.78|16652.78|16651.96|16651.96|0
1632997140000|2021-09-30 10:19:00|16653.25|16653.25|16656.18|16656.18|16656.18|16656.18|16653.25|16653.25|0
1632997150000|2021-09-30 10:19:10|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|0
1632997160000|2021-09-30 10:19:20|16657.3|16657.3|16657.3|16657.3|16657.3|16657.3|16657.3|16657.3|0
1632997170000|2021-09-30 10:19:30|16658.73|16658.73|16659.9|16659.9|16659.9|16659.9|16658.73|16658.73|0
1632997190000|2021-09-30 10:19:50|16661.33|16661.33|16664.6|16664.6|16665.41|16665.41|16661.33|16661.33|0
1632997200000|2021-09-30 10:20:00|16665.54|16665.54|16664.72|16664.72|16665.54|16665.54|16664.72|16664.72|0
1632997210000|2021-09-30 10:20:10|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|0
1632997220000|2021-09-30 10:20:20|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|0
1632997270000|2021-09-30 10:21:10|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|0
1632997280000|2021-09-30 10:21:20|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|0
1632997310000|2021-09-30 10:21:50|16664.93|16664.93|16663.29|16663.29|16664.93|16664.93|16663.29|16663.29|0
1632997320000|2021-09-30 10:22:00|16661.86|16661.86|16650.9|16650.9|16661.86|16661.86|16650.9|16650.9|0
1632997330000|2021-09-30 10:22:10|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|0
1632997340000|2021-09-30 10:22:20|16648.82|16648.82|16649.73|16649.73|16649.73|16649.73|16648.82|16648.82|0
1632997350000|2021-09-30 10:22:30|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|0
1632997360000|2021-09-30 10:22:40|16648.91|16648.91|16648.91|16648.91|16648.91|16648.91|16648.91|16648.91|0
1632997370000|2021-09-30 10:22:50|16647.8|16647.8|16650.87|16650.87|16650.87|16650.87|16647.8|16647.8|0
1632997380000|2021-09-30 10:23:00|16651.98|16651.98|16652.54|16652.54|16653.09|16653.09|16651.98|16651.98|0
1632997400000|2021-09-30 10:23:20|16653.35|16653.35|16653.35|16653.35|16653.35|16653.35|16653.35|16653.35|0
1632997420000|2021-09-30 10:23:40|16652.74|16652.74|16652.74|16652.74|16652.74|16652.74|16652.74|16652.74|0
1632997430000|2021-09-30 10:23:50|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|0
1632997450000|2021-09-30 10:24:10|16653.35|16653.35|16654.17|16654.17|16654.17|16654.17|16653.35|16653.35|0
1632997470000|2021-09-30 10:24:30|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|0
1632997490000|2021-09-30 10:24:50|16652.86|16652.86|16652.86|16652.86|16652.86|16652.86|16652.86|16652.86|0
1632997500000|2021-09-30 10:25:00|16651.42|16651.42|16651.42|16651.42|16651.42|16651.42|16651.42|16651.42|0
1632997520000|2021-09-30 10:25:20|16654.29|16654.29|16655.11|16655.11|16655.11|16655.11|16654.29|16654.29|0
1632997530000|2021-09-30 10:25:30|16654.64|16654.64|16651.53|16651.53|16654.64|16654.64|16651.53|16651.53|0
1632997540000|2021-09-30 10:25:40|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|0
1632997550000|2021-09-30 10:25:50|16652.14|16652.14|16651.33|16651.33|16652.14|16652.14|16651.33|16651.33|0
1632997560000|2021-09-30 10:26:00|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|0
1632997570000|2021-09-30 10:26:10|16653.61|16653.61|16654.23|16654.23|16655.05|16655.05|16653.61|16653.61|0
1632997590000|2021-09-30 10:26:30|16653.41|16653.41|16644.68|16644.68|16653.41|16653.41|16644.68|16644.68|0
1632997600000|2021-09-30 10:26:40|16641.94|16641.94|16638.62|16638.62|16641.94|16641.94|16638.62|16638.62|0
1632997610000|2021-09-30 10:26:50|16638.4|16638.4|16636.97|16636.97|16638.4|16638.4|16636.97|16636.97|0
1632997620000|2021-09-30 10:27:00|16636.03|16636.03|16636.03|16636.03|16636.03|16636.03|16636.03|16636.03|0
1632997630000|2021-09-30 10:27:10|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|0
1632997680000|2021-09-30 10:28:00|16633.4|16633.4|16632.72|16632.72|16633.4|16633.4|16632.72|16632.72|0
1632997690000|2021-09-30 10:28:10|16631.91|16631.91|16631.09|16631.09|16631.91|16631.91|16631.09|16631.09|0
1632997710000|2021-09-30 10:28:30|16632.03|16632.03|16632.03|16632.03|16632.03|16632.03|16632.03|16632.03|0
1632997720000|2021-09-30 10:28:40|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|0
1632997730000|2021-09-30 10:28:50|16632.77|16632.77|16634.73|16634.73|16634.73|16634.73|16632.77|16632.77|0
1632997750000|2021-09-30 10:29:10|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|0
1632997770000|2021-09-30 10:29:30|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|0
1632997810000|2021-09-30 10:30:10|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|0
1632997840000|2021-09-30 10:30:40|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|0
1632997860000|2021-09-30 10:31:00|16633.19|16633.19|16634.82|16634.82|16634.82|16634.82|16633.19|16633.19|0
1632997870000|2021-09-30 10:31:10|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|0
1632997880000|2021-09-30 10:31:20|16635.14|16635.14|16635.14|16635.14|16635.14|16635.14|16635.14|16635.14|0
1632997890000|2021-09-30 10:31:30|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|0
1632997900000|2021-09-30 10:31:40|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|0
1632997910000|2021-09-30 10:31:50|16638.62|16638.62|16639.92|16639.92|16639.92|16639.92|16638.62|16638.62|0
1632997920000|2021-09-30 10:32:00|16640.01|16640.01|16633.69|16633.69|16640.01|16640.01|16633.69|16633.69|0
1632997940000|2021-09-30 10:32:20|16632.87|16632.87|16630.06|16630.06|16632.87|16632.87|16629.24|16629.24|0
1632997980000|2021-09-30 10:33:00|16629.85|16629.85|16629.55|16629.55|16629.85|16629.85|16628.73|16628.73|0
1632998010000|2021-09-30 10:33:30|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|0
1632998020000|2021-09-30 10:33:40|16628.18|16628.18|16628.73|16628.73|16628.73|16628.73|16628.18|16628.18|0
1632998040000|2021-09-30 10:34:00|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|0
1632998070000|2021-09-30 10:34:30|16630.98|16630.98|16632.42|16632.42|16632.42|16632.42|16630.98|16630.98|0
1632998090000|2021-09-30 10:34:50|16632.89|16632.89|16635.12|16635.12|16635.12|16635.12|16632.66|16632.66|0
1632998100000|2021-09-30 10:35:00|16634.01|16634.01|16632.58|16632.58|16634.01|16634.01|16632.58|16632.58|0
1632998110000|2021-09-30 10:35:10|16630.25|16630.25|16629.08|16629.08|16630.25|16630.25|16629.08|16629.08|0
1632998120000|2021-09-30 10:35:20|16630|16630|16632.74|16632.74|16632.74|16632.74|16630|16630|0
1632998150000|2021-09-30 10:35:50|16631.11|16631.11|16632.48|16632.48|16632.48|16632.48|16631.11|16631.11|0
1632998170000|2021-09-30 10:36:10|16630.85|16630.85|16631.67|16631.67|16631.67|16631.67|16630.85|16630.85|0
1632998180000|2021-09-30 10:36:20|16631.2|16631.2|16629.56|16629.56|16631.2|16631.2|16629.56|16629.56|0
1632998190000|2021-09-30 10:36:30|16630.48|16630.48|16630.48|16630.48|16630.48|16630.48|16630.48|16630.48|0
1632998210000|2021-09-30 10:36:50|16631.29|16631.29|16631.29|16631.29|16631.29|16631.29|16631.29|16631.29|0
1632998220000|2021-09-30 10:37:00|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|0
1632998240000|2021-09-30 10:37:20|16634.68|16634.68|16634.68|16634.68|16634.68|16634.68|16634.68|16634.68|0
1632998250000|2021-09-30 10:37:30|16636.12|16636.12|16636.12|16636.12|16636.12|16636.12|16636.12|16636.12|0
1632998260000|2021-09-30 10:37:40|16637.03|16637.03|16636.41|16636.41|16637.03|16637.03|16636.41|16636.41|0
1632998270000|2021-09-30 10:37:50|16638.76|16638.76|16639.32|16639.32|16639.32|16639.32|16638.76|16638.76|0
1632998280000|2021-09-30 10:38:00|16639.76|16639.76|16640.23|16640.23|16640.23|16640.23|16639.76|16639.76|0
1632998330000|2021-09-30 10:38:50|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|0
1632998340000|2021-09-30 10:39:00|16636.97|16636.97|16636.16|16636.16|16636.97|16636.97|16636.16|16636.16|0
1632998350000|2021-09-30 10:39:10|16634.72|16634.72|16633.7|16633.7|16634.72|16634.72|16633.7|16633.7|0
1632998360000|2021-09-30 10:39:20|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|0
1632998370000|2021-09-30 10:39:30|16633.44|16633.44|16635.07|16635.07|16635.07|16635.07|16633.44|16633.44|0
1632998380000|2021-09-30 10:39:40|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|0
1632998400000|2021-09-30 10:40:00|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|0
1632998410000|2021-09-30 10:40:10|16636.87|16636.87|16636.05|16636.05|16636.87|16636.87|16636.05|16636.05|0
1632998460000|2021-09-30 10:41:00|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|0
1632998490000|2021-09-30 10:41:30|16635.24|16635.24|16635.24|16635.24|16635.24|16635.24|16635.24|16635.24|0
1632998500000|2021-09-30 10:41:40|16636.05|16636.05|16635.24|16635.24|16636.05|16636.05|16635.24|16635.24|0
1632998510000|2021-09-30 10:41:50|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|0
1632998550000|2021-09-30 10:42:30|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|0
1632998560000|2021-09-30 10:42:40|16638.37|16638.37|16648.04|16648.04|16648.04|16648.04|16638.37|16638.37|0
1632998570000|2021-09-30 10:42:50|16649.2|16649.2|16649.67|16649.67|16650.37|16650.37|16649.2|16649.2|0
1632998600000|2021-09-30 10:43:20|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|0
1632998610000|2021-09-30 10:43:30|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|0
1632998620000|2021-09-30 10:43:40|16647.89|16647.89|16647.42|16647.42|16647.89|16647.89|16647.42|16647.42|0
1632998630000|2021-09-30 10:43:50|16646.25|16646.25|16646.25|16646.25|16646.25|16646.25|16646.25|16646.25|0
1632998650000|2021-09-30 10:44:10|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|0
1632998670000|2021-09-30 10:44:30|16646.86|16646.86|16648.28|16648.28|16648.28|16648.28|16645.83|16645.83|0
1632998680000|2021-09-30 10:44:40|16649.1|16649.1|16652.9|16652.9|16652.9|16652.9|16649.1|16649.1|0
1632998700000|2021-09-30 10:45:00|16653.37|16653.37|16655.96|16655.96|16655.96|16655.96|16653.37|16653.37|0
1632998710000|2021-09-30 10:45:10|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|0
1632998730000|2021-09-30 10:45:30|16656.78|16656.78|16655.96|16655.96|16656.78|16656.78|16655.96|16655.96|0
1632998790000|2021-09-30 10:46:30|16655.15|16655.15|16656.78|16656.78|16656.78|16656.78|16655.15|16655.15|0
1632998840000|2021-09-30 10:47:20|16657.6|16657.6|16658.41|16658.41|16658.41|16658.41|16657.6|16657.6|0
1632998850000|2021-09-30 10:47:30|16660.24|16660.24|16661.15|16661.15|16661.15|16661.15|16660.24|16660.24|0
1632998860000|2021-09-30 10:47:40|16661.65|16661.65|16662.15|16662.15|16662.15|16662.15|16661.65|16661.65|0
1632998880000|2021-09-30 10:48:00|16662.76|16662.76|16664.65|16664.65|16664.65|16664.65|16662.76|16662.76|0
1632998900000|2021-09-30 10:48:20|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|0
1632998910000|2021-09-30 10:48:30|16665.61|16665.61|16665.61|16665.61|16665.61|16665.61|16665.61|16665.61|0
1632998920000|2021-09-30 10:48:40|16664.17|16664.17|16663.36|16663.36|16664.17|16664.17|16663.36|16663.36|0
1632998930000|2021-09-30 10:48:50|16661.97|16661.97|16660.19|16660.19|16661.97|16661.97|16660.19|16660.19|0
1632998940000|2021-09-30 10:49:00|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|0
1632998950000|2021-09-30 10:49:10|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|0
1632998970000|2021-09-30 10:49:30|16659.99|16659.99|16661.42|16661.42|16661.42|16661.42|16659.99|16659.99|0
1632998980000|2021-09-30 10:49:40|16662.33|16662.33|16668.51|16668.51|16668.51|16668.51|16662.33|16662.33|0
1632998990000|2021-09-30 10:49:50|16668.1|16668.1|16668.57|16668.57|16668.57|16668.57|16668.1|16668.1|0
1632999030000|2021-09-30 10:50:30|16666.69|16666.69|16664.02|16664.02|16667.16|16667.16|16663.55|16663.55|0
1632999080000|2021-09-30 10:51:20|16660.6|16660.6|16659.68|16659.68|16660.6|16660.6|16659.68|16659.68|0
1632999090000|2021-09-30 10:51:30|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|0
1632999100000|2021-09-30 10:51:40|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|0
1632999130000|2021-09-30 10:52:10|16658.52|16658.52|16654.89|16654.89|16658.52|16658.52|16654.89|16654.89|0
1632999140000|2021-09-30 10:52:20|16653.72|16653.72|16652.05|16652.05|16653.72|16653.72|16652.05|16652.05|0
1632999150000|2021-09-30 10:52:30|16650.23|16650.23|16647.36|16647.36|16650.23|16650.23|16647.36|16647.36|0
1632999160000|2021-09-30 10:52:40|16646.54|16646.54|16646.54|16646.54|16646.54|16646.54|16646.54|16646.54|0
1632999250000|2021-09-30 10:54:10|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|0
1632999260000|2021-09-30 10:54:20|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|0
1632999290000|2021-09-30 10:54:50|16643.48|16643.48|16644|16644|16644|16644|16642.56|16642.56|0
1632999300000|2021-09-30 10:55:00|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|0
1632999310000|2021-09-30 10:55:10|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|0
1632999320000|2021-09-30 10:55:20|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|0
1632999370000|2021-09-30 10:56:10|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|0
1632999390000|2021-09-30 10:56:30|16644.92|16644.92|16644.1|16644.1|16644.92|16644.92|16644.1|16644.1|0
1632999400000|2021-09-30 10:56:40|16643.29|16643.29|16635.64|16635.64|16643.29|16643.29|16635.64|16635.64|0
1632999410000|2021-09-30 10:56:50|16634.7|16634.7|16633.79|16633.79|16634.7|16634.7|16633.79|16633.79|0
1632999430000|2021-09-30 10:57:10|16636.03|16636.03|16636.98|16636.98|16636.98|16636.98|16636.03|16636.03|0
1632999440000|2021-09-30 10:57:20|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|0
1632999480000|2021-09-30 10:58:00|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|0
1632999500000|2021-09-30 10:58:20|16636.03|16636.03|16633.51|16633.51|16636.03|16636.03|16633.51|16633.51|0
1632999520000|2021-09-30 10:58:40|16632.08|16632.08|16630.45|16630.45|16632.08|16632.08|16630.45|16630.45|0
1632999540000|2021-09-30 10:59:00|16631.88|16631.88|16631.88|16631.88|16631.88|16631.88|16631.88|16631.88|0
1632999570000|2021-09-30 10:59:30|16634.95|16634.95|16635.94|16635.94|16635.94|16635.94|16634.95|16634.95|0
1632999580000|2021-09-30 10:59:40|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|0
1632999590000|2021-09-30 10:59:50|16634.57|16634.57|16628.18|16628.18|16634.57|16634.57|16628.18|16628.18|0
1632999600000|2021-09-30 11:00:00|16627.96|16627.96|16627.75|16627.75|16628.37|16628.37|16627.75|16627.75|0
1632999670000|2021-09-30 11:01:10|16626.84|16626.84|16627.45|16627.45|16627.45|16627.45|16626.84|16626.84|0
1632999680000|2021-09-30 11:01:20|16626.64|16626.64|16626.64|16626.64|16626.64|16626.64|16626.64|16626.64|0
1632999700000|2021-09-30 11:01:40|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|0
1632999720000|2021-09-30 11:02:00|16624.83|16624.83|16624.36|16624.36|16624.83|16624.83|16624.36|16624.36|0
1632999800000|2021-09-30 11:03:20|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|0
1632999820000|2021-09-30 11:03:40|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|0
1632999830000|2021-09-30 11:03:50|16623.59|16623.59|16623.59|16623.59|16623.59|16623.59|16623.59|16623.59|0
1632999850000|2021-09-30 11:04:10|16622.77|16622.77|16616.04|16616.04|16622.77|16622.77|16615.1|16615.1|0
1632999870000|2021-09-30 11:04:30|16614.4|16614.4|16614.4|16614.4|16614.4|16614.4|16614.4|16614.4|0
1632999890000|2021-09-30 11:04:50|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|0
1632999910000|2021-09-30 11:05:10|16614.38|16614.38|16614.38|16614.38|16614.38|16614.38|16614.38|16614.38|0
1632999920000|2021-09-30 11:05:20|16614.85|16614.85|16613.86|16613.86|16615.32|16615.32|16613.86|16613.86|0
1632999940000|2021-09-30 11:05:40|16613.04|16613.04|16613.04|16613.04|16613.04|16613.04|16613.04|16613.04|0
1632999950000|2021-09-30 11:05:50|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|0
1632999990000|2021-09-30 11:06:30|16612.94|16612.94|16613.44|16613.44|16613.44|16613.44|16612.5|16612.5|0
1633000000000|2021-09-30 11:06:40|16612.97|16612.97|16612.97|16612.97|16612.97|16612.97|16612.97|16612.97|0
1633000010000|2021-09-30 11:06:50|16613.53|16613.53|16616.54|16616.54|16616.54|16616.54|16613.53|16613.53|0
1633000030000|2021-09-30 11:07:10|16616.13|16616.13|16612.45|16612.45|16616.13|16616.13|16612.45|16612.45|0
1633000050000|2021-09-30 11:07:30|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|0
1633000070000|2021-09-30 11:07:50|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|0
1633000100000|2021-09-30 11:08:20|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|0
1633000120000|2021-09-30 11:08:40|16614.01|16614.01|16614.01|16614.01|16614.01|16614.01|16614.01|16614.01|0
1633000130000|2021-09-30 11:08:50|16614.83|16614.83|16616.26|16616.26|16616.26|16616.26|16614.83|16614.83|0
1633000140000|2021-09-30 11:09:00|16614.83|16614.83|16615.44|16615.44|16616.26|16616.26|16614.83|16614.83|0
1633000180000|2021-09-30 11:09:40|16617.07|16617.07|16617.07|16617.07|16617.07|16617.07|16617.07|16617.07|0
1633000210000|2021-09-30 11:10:10|16617.28|16617.28|16617.28|16617.28|16617.28|16617.28|16617.28|16617.28|0
1633000220000|2021-09-30 11:10:20|16617.75|16617.75|16619.02|16619.02|16619.58|16619.58|16617.75|16617.75|0
1633000230000|2021-09-30 11:10:30|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|0
1633000250000|2021-09-30 11:10:50|16619.02|16619.02|16622.54|16622.54|16622.54|16622.54|16619.02|16619.02|0
1633000260000|2021-09-30 11:11:00|16622.74|16622.74|16623.65|16623.65|16623.65|16623.65|16622.74|16622.74|0
1633000270000|2021-09-30 11:11:10|16630.59|16630.59|16631.41|16631.41|16631.41|16631.41|16630.59|16630.59|0
1633000290000|2021-09-30 11:11:30|16632.35|16632.35|16632.35|16632.35|16632.35|16632.35|16632.35|16632.35|0
1633000300000|2021-09-30 11:11:40|16632.55|16632.55|16633.05|16633.05|16633.05|16633.05|16632.55|16632.55|0
1633000310000|2021-09-30 11:11:50|16633.61|16633.61|16633.72|16633.72|16635.04|16635.04|16633.61|16633.61|0
1633000320000|2021-09-30 11:12:00|16633.25|16633.25|16633.25|16633.25|16633.25|16633.25|16633.25|16633.25|0
1633000350000|2021-09-30 11:12:30|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|0
1633000390000|2021-09-30 11:13:10|16631.49|16631.49|16631.49|16631.49|16631.49|16631.49|16631.49|16631.49|0
1633000400000|2021-09-30 11:13:20|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|0
1633000410000|2021-09-30 11:13:30|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1633000420000|2021-09-30 11:13:40|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|0
1633000430000|2021-09-30 11:13:50|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1633000450000|2021-09-30 11:14:10|16632.83|16632.83|16633.83|16633.83|16633.83|16633.83|16632.83|16632.83|0
1633000460000|2021-09-30 11:14:20|16632.83|16632.83|16633.33|16633.33|16633.33|16633.33|16632.83|16632.83|0
1633000470000|2021-09-30 11:14:30|16635.78|16635.78|16636.34|16636.34|16636.34|16636.34|16635.78|16635.78|0
1633000490000|2021-09-30 11:14:50|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|0
1633000500000|2021-09-30 11:15:00|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|0
1633000510000|2021-09-30 11:15:10|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|0
1633000520000|2021-09-30 11:15:20|16637.72|16637.72|16637.72|16637.72|16637.72|16637.72|16637.72|16637.72|0
1633000530000|2021-09-30 11:15:30|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|0
1633000540000|2021-09-30 11:15:40|16641.81|16641.81|16641.81|16641.81|16641.81|16641.81|16641.81|16641.81|0
1633000590000|2021-09-30 11:16:30|16641|16641|16641|16641|16641|16641|16641|16641|0
1633000600000|2021-09-30 11:16:40|16641.82|16641.82|16641.82|16641.82|16641.82|16641.82|16641.82|16641.82|0
1633000620000|2021-09-30 11:17:00|16642.87|16642.87|16644.19|16644.19|16644.19|16644.19|16642.87|16642.87|0
1633000650000|2021-09-30 11:17:30|16643.37|16643.37|16643.37|16643.37|16643.37|16643.37|16643.37|16643.37|0
1633000670000|2021-09-30 11:17:50|16644.19|16644.19|16644.66|16644.66|16644.66|16644.66|16644.19|16644.19|0
1633000690000|2021-09-30 11:18:10|16643.84|16643.84|16645.74|16645.74|16645.74|16645.74|16643.84|16643.84|0
1633000710000|2021-09-30 11:18:30|16647.38|16647.38|16649.2|16649.2|16649.2|16649.2|16647.38|16647.38|0
1633000750000|2021-09-30 11:19:10|16649.67|16649.67|16649.67|16649.67|16649.67|16649.67|16649.67|16649.67|0
1633000760000|2021-09-30 11:19:20|16652.62|16652.62|16651.62|16651.62|16652.62|16652.62|16651.62|16651.62|0
1633000790000|2021-09-30 11:19:50|16650.46|16650.46|16651.28|16651.28|16651.28|16651.28|16650.46|16650.46|0
1633000830000|2021-09-30 11:20:30|16650.8|16650.8|16651.28|16651.28|16651.28|16651.28|16650.8|16650.8|0
1633000840000|2021-09-30 11:20:40|16650.46|16650.46|16650.46|16650.46|16650.46|16650.46|16650.46|16650.46|0
1633000850000|2021-09-30 11:20:50|16649.03|16649.03|16649.03|16649.03|16649.03|16649.03|16649.03|16649.03|0
1633000860000|2021-09-30 11:21:00|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|0
1633000880000|2021-09-30 11:21:20|16646.58|16646.58|16646.58|16646.58|16646.58|16646.58|16646.58|16646.58|0
1633000890000|2021-09-30 11:21:30|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|0
1633000950000|2021-09-30 11:22:30|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|0
1633000980000|2021-09-30 11:23:00|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|0
1633000990000|2021-09-30 11:23:10|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|0
1633001000000|2021-09-30 11:23:20|16645.96|16645.96|16642.86|16642.86|16645.96|16645.96|16640.63|16640.63|0
1633001010000|2021-09-30 11:23:30|16643.97|16643.97|16643.27|16643.27|16644.38|16644.38|16643.27|16643.27|0
1633001020000|2021-09-30 11:23:40|16642.15|16642.15|16646.02|16646.02|16646.02|16646.02|16642.15|16642.15|0
1633001030000|2021-09-30 11:23:50|16646.57|16646.57|16647.13|16647.13|16647.13|16647.13|16646.57|16646.57|0
1633001050000|2021-09-30 11:24:10|16654.34|16654.34|16660.27|16660.27|16660.27|16660.27|16653.9|16653.9|0
1633001060000|2021-09-30 11:24:20|16661.26|16661.26|16661.76|16661.76|16661.76|16661.76|16661.26|16661.26|0
1633001080000|2021-09-30 11:24:40|16663.19|16663.19|16663.19|16663.19|16663.19|16663.19|16663.19|16663.19|0
1633001100000|2021-09-30 11:25:00|16664.13|16664.13|16665.76|16665.76|16665.76|16665.76|16664.13|16664.13|0
1633001110000|2021-09-30 11:25:10|16664.95|16664.95|16664.95|16664.95|16664.95|16664.95|16664.95|16664.95|0
1633001140000|2021-09-30 11:25:40|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|0
1633001150000|2021-09-30 11:25:50|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|0
1633001160000|2021-09-30 11:26:00|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|0
1633001170000|2021-09-30 11:26:10|16666.65|16666.65|16667.76|16667.76|16668.32|16668.32|16666.65|16666.65|0
1633001180000|2021-09-30 11:26:20|16668.21|16668.21|16669.65|16669.65|16669.65|16669.65|16668.21|16668.21|0
1633001240000|2021-09-30 11:27:20|16670.12|16670.12|16669.3|16669.3|16670.12|16670.12|16669.3|16669.3|0
1633001300000|2021-09-30 11:28:20|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|0
1633001310000|2021-09-30 11:28:30|16671.74|16671.74|16671.52|16671.52|16671.74|16671.74|16671.52|16671.52|0
1633001320000|2021-09-30 11:28:40|16671.02|16671.02|16671.02|16671.02|16671.02|16671.02|16671.02|16671.02|0
1633001330000|2021-09-30 11:28:50|16670.21|16670.21|16671.37|16671.37|16671.37|16671.37|16670.21|16670.21|0
1633001340000|2021-09-30 11:29:00|16672.31|16672.31|16673.43|16673.43|16673.43|16673.43|16672.09|16672.09|0
1633001350000|2021-09-30 11:29:10|16674.86|16674.86|16674.86|16674.86|16674.86|16674.86|16674.86|16674.86|0
1633001360000|2021-09-30 11:29:20|16675.85|16675.85|16677.34|16677.34|16677.34|16677.34|16675.85|16675.85|0
1633001370000|2021-09-30 11:29:30|16678.16|16678.16|16682.51|16682.51|16682.51|16682.51|16678.16|16678.16|0
1633001380000|2021-09-30 11:29:40|16681.7|16681.7|16681.7|16681.7|16681.7|16681.7|16681.7|16681.7|0
1633001410000|2021-09-30 11:30:10|16679.71|16679.71|16679.07|16679.07|16679.71|16679.71|16677.9|16677.9|0
1633001430000|2021-09-30 11:30:30|16678.6|16678.6|16679.41|16679.41|16679.41|16679.41|16678.6|16678.6|0
1633001450000|2021-09-30 11:30:50|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|0
1633001460000|2021-09-30 11:31:00|16677.28|16677.28|16678.28|16678.28|16678.28|16678.28|16677.28|16677.28|0
1633001470000|2021-09-30 11:31:10|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|0
1633001500000|2021-09-30 11:31:40|16678.67|16678.67|16679.49|16679.49|16679.49|16679.49|16678.67|16678.67|0
1633001540000|2021-09-30 11:32:20|16678.99|16678.99|16678.99|16678.99|16678.99|16678.99|16678.99|16678.99|0
1633001550000|2021-09-30 11:32:30|16678.52|16678.52|16680.77|16680.77|16680.77|16680.77|16678.52|16678.52|0
1633001560000|2021-09-30 11:32:40|16682.15|16682.15|16685.64|16685.64|16685.64|16685.64|16682.15|16682.15|0
1633001600000|2021-09-30 11:33:20|16686.63|16686.63|16687.13|16687.13|16687.13|16687.13|16686.63|16686.63|0
1633001610000|2021-09-30 11:33:30|16687.6|16687.6|16685.27|16685.27|16687.6|16687.6|16685.27|16685.27|0
1633001620000|2021-09-30 11:33:40|16686.94|16686.94|16686.94|16686.94|16686.94|16686.94|16686.94|16686.94|0
1633001630000|2021-09-30 11:33:50|16686.13|16686.13|16685.9|16685.9|16686.13|16686.13|16685.9|16685.9|0
1633001650000|2021-09-30 11:34:10|16685.09|16685.09|16685.09|16685.09|16685.09|16685.09|16685.09|16685.09|0
1633001700000|2021-09-30 11:35:00|16685.29|16685.29|16684.47|16684.47|16685.29|16685.29|16684.47|16684.47|0
1633001710000|2021-09-30 11:35:10|16683.56|16683.56|16676.21|16676.21|16683.56|16683.56|16676.21|16676.21|0
1633001730000|2021-09-30 11:35:30|16675.39|16675.39|16675.8|16675.8|16675.8|16675.8|16675.39|16675.39|0
1633001750000|2021-09-30 11:35:50|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|0
1633001760000|2021-09-30 11:36:00|16674.19|16674.19|16674.19|16674.19|16674.19|16674.19|16674.19|16674.19|0
1633001780000|2021-09-30 11:36:20|16673.72|16673.72|16673.72|16673.72|16673.72|16673.72|16673.72|16673.72|0
1633001790000|2021-09-30 11:36:30|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|0
1633001820000|2021-09-30 11:37:00|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|0
1633001830000|2021-09-30 11:37:10|16673.54|16673.54|16673.54|16673.54|16673.54|16673.54|16673.54|16673.54|0
1633001840000|2021-09-30 11:37:20|16673.05|16673.05|16673.05|16673.05|16673.05|16673.05|16673.05|16673.05|0
1633001860000|2021-09-30 11:37:40|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|0
1633001870000|2021-09-30 11:37:50|16672.01|16672.01|16672.01|16672.01|16672.01|16672.01|16672.01|16672.01|0
1633001880000|2021-09-30 11:38:00|16670.58|16670.58|16669.46|16669.46|16670.58|16670.58|16669.46|16669.46|0
1633001890000|2021-09-30 11:38:10|16668.34|16668.34|16667.79|16667.79|16668.34|16668.34|16667.79|16667.79|0
1633001900000|2021-09-30 11:38:20|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|0
1633001910000|2021-09-30 11:38:30|16665.71|16665.71|16664.47|16664.47|16665.71|16665.71|16664.47|16664.47|0
1633001920000|2021-09-30 11:38:40|16663.09|16663.09|16657.86|16657.86|16663.09|16663.09|16657.86|16657.86|0
1633001930000|2021-09-30 11:38:50|16657.39|16657.39|16655.95|16655.95|16657.39|16657.39|16655.95|16655.95|0
1633001950000|2021-09-30 11:39:10|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|0
1633001960000|2021-09-30 11:39:20|16654.37|16654.37|16653.46|16653.46|16654.37|16654.37|16653.46|16653.46|0
1633001980000|2021-09-30 11:39:40|16651.47|16651.47|16650.65|16650.65|16651.47|16651.47|16650.65|16650.65|0
1633001990000|2021-09-30 11:39:50|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|0
1633002000000|2021-09-30 11:40:00|16650.68|16650.68|16651.72|16651.72|16651.72|16651.72|16650.68|16650.68|0
1633002010000|2021-09-30 11:40:10|16652.19|16652.19|16652.19|16652.19|16652.19|16652.19|16652.19|16652.19|0
1633002020000|2021-09-30 11:40:20|16652.41|16652.41|16650.98|16650.98|16652.41|16652.41|16650.98|16650.98|0
1633002070000|2021-09-30 11:41:10|16651.54|16651.54|16653.02|16653.02|16653.02|16653.02|16651.54|16651.54|0
1633002110000|2021-09-30 11:41:50|16653.84|16653.84|16653.34|16653.34|16653.84|16653.84|16653.34|16653.34|0
1633002120000|2021-09-30 11:42:00|16654.26|16654.26|16652.83|16652.83|16654.26|16654.26|16652.83|16652.83|0
1633002130000|2021-09-30 11:42:10|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|0
1633002170000|2021-09-30 11:42:50|16653.44|16653.44|16653.44|16653.44|16653.44|16653.44|16653.44|16653.44|0
1633002180000|2021-09-30 11:43:00|16652.01|16652.01|16648.75|16648.75|16652.01|16652.01|16648.75|16648.75|0
1633002200000|2021-09-30 11:43:20|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|0
1633002210000|2021-09-30 11:43:30|16647.12|16647.12|16640.82|16640.82|16647.12|16647.12|16640.82|16640.82|0
1633002220000|2021-09-30 11:43:40|16639.14|16639.14|16637|16637|16639.14|16639.14|16637|16637|0
1633002240000|2021-09-30 11:44:00|16637.82|16637.82|16635.21|16635.21|16638.64|16638.64|16635.21|16635.21|0
1633002250000|2021-09-30 11:44:10|16633.83|16633.83|16630.21|16630.21|16633.83|16633.83|16630.21|16630.21|0
1633002260000|2021-09-30 11:44:20|16629.05|16629.05|16628.55|16628.55|16629.05|16629.05|16628.55|16628.55|0
1633002280000|2021-09-30 11:44:40|16627.73|16627.73|16629.17|16629.17|16629.17|16629.17|16627.73|16627.73|0
1633002290000|2021-09-30 11:44:50|16628.23|16628.23|16626.96|16626.96|16628.23|16628.23|16625.84|16625.84|0
1633002300000|2021-09-30 11:45:00|16627.9|16627.9|16626.14|16626.14|16627.9|16627.9|16626.14|16626.14|0
1633002310000|2021-09-30 11:45:10|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|0
1633002320000|2021-09-30 11:45:20|16624.88|16624.88|16624.88|16624.88|16624.88|16624.88|16624.88|16624.88|0
1633002340000|2021-09-30 11:45:40|16624.47|16624.47|16620.63|16620.63|16624.47|16624.47|16620.63|16620.63|0
1633002350000|2021-09-30 11:45:50|16622.06|16622.06|16622.06|16622.06|16622.06|16622.06|16622.06|16622.06|0
1633002370000|2021-09-30 11:46:10|16621.59|16621.59|16619.69|16619.69|16621.59|16621.59|16619.69|16619.69|0
1633002410000|2021-09-30 11:46:50|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|0
1633002420000|2021-09-30 11:47:00|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|0
1633002430000|2021-09-30 11:47:10|16621.45|16621.45|16622.73|16622.73|16622.73|16622.73|16621.45|16621.45|0
1633002440000|2021-09-30 11:47:20|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|0
1633002450000|2021-09-30 11:47:30|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|0
1633002460000|2021-09-30 11:47:40|16620.07|16620.07|16620.07|16620.07|16620.07|16620.07|16620.07|16620.07|0
1633002470000|2021-09-30 11:47:50|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|0
1633002480000|2021-09-30 11:48:00|16617.82|16617.82|16616.35|16616.35|16617.82|16617.82|16616.35|16616.35|0
1633002510000|2021-09-30 11:48:30|16615.44|16615.44|16615.18|16615.18|16616|16616|16615.18|16615.18|0
1633002530000|2021-09-30 11:48:50|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|0
1633002540000|2021-09-30 11:49:00|16615.18|16615.18|16616|16616|16616|16616|16614.62|16614.62|0
1633002580000|2021-09-30 11:49:40|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|0
1633002590000|2021-09-30 11:49:50|16616|16616|16618.64|16618.64|16618.64|16618.64|16616|16616|0
1633002600000|2021-09-30 11:50:00|16618.23|16618.23|16616.2|16616.2|16618.23|16618.23|16616.2|16616.2|0
1633002630000|2021-09-30 11:50:30|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|0
1633002650000|2021-09-30 11:50:50|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|0
1633002660000|2021-09-30 11:51:00|16615.99|16615.99|16613.74|16613.74|16616.19|16616.19|16613.74|16613.74|0
1633002720000|2021-09-30 11:52:00|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|0
1633002730000|2021-09-30 11:52:10|16616.69|16616.69|16616.07|16616.07|16616.69|16616.69|16616.07|16616.07|0
1633002740000|2021-09-30 11:52:20|16615.25|16615.25|16615.25|16615.25|16615.25|16615.25|16615.25|16615.25|0
1633002750000|2021-09-30 11:52:30|16614.84|16614.84|16614.84|16614.84|16614.84|16614.84|16614.84|16614.84|0
1633002760000|2021-09-30 11:52:40|16614.03|16614.03|16615.44|16615.44|16615.44|16615.44|16614.03|16614.03|0
1633002780000|2021-09-30 11:53:00|16614.97|16614.97|16616.6|16616.6|16616.6|16616.6|16614.97|16614.97|0
1633002790000|2021-09-30 11:53:10|16616.81|16616.81|16616.81|16616.81|16616.81|16616.81|16616.81|16616.81|0
1633002810000|2021-09-30 11:53:30|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|0
1633002820000|2021-09-30 11:53:40|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|0
1633002830000|2021-09-30 11:53:50|16617.24|16617.24|16616.43|16616.43|16617.24|16617.24|16616.43|16616.43|0
1633002840000|2021-09-30 11:54:00|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|0
1633002850000|2021-09-30 11:54:10|16615.11|16615.11|16615.11|16615.11|16615.11|16615.11|16615.11|16615.11|0
1633002870000|2021-09-30 11:54:30|16614.89|16614.89|16616.41|16616.41|16616.41|16616.41|16614.89|16614.89|0
1633002940000|2021-09-30 11:55:40|16616.91|16616.91|16618.4|16618.4|16618.4|16618.4|16616.91|16616.91|0
1633002970000|2021-09-30 11:56:10|16621.14|16621.14|16623.59|16623.59|16623.59|16623.59|16621.14|16621.14|0
1633002990000|2021-09-30 11:56:30|16624.5|16624.5|16623.59|16623.59|16624.5|16624.5|16623.59|16623.59|0
1633003000000|2021-09-30 11:56:40|16625.02|16625.02|16630.74|16630.74|16630.74|16630.74|16625.02|16625.02|0
1633003060000|2021-09-30 11:57:40|16631.15|16631.15|16632.06|16632.06|16632.06|16632.06|16631.15|16631.15|0
1633003090000|2021-09-30 11:58:10|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|0
1633003100000|2021-09-30 11:58:20|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|0
1633003120000|2021-09-30 11:58:40|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|0
1633003130000|2021-09-30 11:58:50|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|0
1633003140000|2021-09-30 11:59:00|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|0
1633003160000|2021-09-30 11:59:20|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|0
1633003170000|2021-09-30 11:59:30|16631.59|16631.59|16631.59|16631.59|16631.59|16631.59|16631.59|16631.59|0
1633003180000|2021-09-30 11:59:40|16630.18|16630.18|16630.18|16630.18|16630.18|16630.18|16630.18|16630.18|0
1633003190000|2021-09-30 11:59:50|16631|16631|16631|16631|16631|16631|16631|16631|0
1633003330000|2021-09-30 12:02:10|16630.09|16630.09|16630.09|16630.09|16630.09|16630.09|16630.09|16630.09|0
1633003350000|2021-09-30 12:02:30|16630.9|16630.9|16631.72|16631.72|16631.72|16631.72|16630.9|16630.9|0
1633003360000|2021-09-30 12:02:40|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|0
1633003370000|2021-09-30 12:02:50|16633.36|16633.36|16634.64|16634.64|16634.64|16634.64|16633.36|16633.36|0
1633003380000|2021-09-30 12:03:00|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|0
1633003390000|2021-09-30 12:03:10|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|0
1633003410000|2021-09-30 12:03:30|16637.73|16637.73|16638.67|16638.67|16638.67|16638.67|16637.73|16637.73|0
1633003420000|2021-09-30 12:03:40|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|0
1633003450000|2021-09-30 12:04:10|16641.54|16641.54|16642.36|16642.36|16642.36|16642.36|16641.54|16641.54|0
1633003460000|2021-09-30 12:04:20|16642.77|16642.77|16642.83|16642.83|16642.83|16642.83|16642.36|16642.36|0
1633003490000|2021-09-30 12:04:50|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|0
1633003500000|2021-09-30 12:05:00|16640.21|16640.21|16638.22|16638.22|16640.21|16640.21|16637.75|16637.75|0
1633003510000|2021-09-30 12:05:10|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|0
1633003540000|2021-09-30 12:05:40|16636.49|16636.49|16636.99|16636.99|16636.99|16636.99|16636.49|16636.49|0
1633003550000|2021-09-30 12:05:50|16637.98|16637.98|16642.56|16642.56|16642.56|16642.56|16637.98|16637.98|0
1633003560000|2021-09-30 12:06:00|16641.57|16641.57|16641.57|16641.57|16641.57|16641.57|16641.57|16641.57|0
1633003570000|2021-09-30 12:06:10|16642.07|16642.07|16642.07|16642.07|16642.07|16642.07|16642.07|16642.07|0
1633003600000|2021-09-30 12:06:40|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|0
1633003610000|2021-09-30 12:06:50|16642.78|16642.78|16641.96|16641.96|16642.78|16642.78|16641.96|16641.96|0
1633003630000|2021-09-30 12:07:10|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|0
1633003640000|2021-09-30 12:07:20|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|0
1633003700000|2021-09-30 12:08:20|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|0
1633003710000|2021-09-30 12:08:30|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|0
1633003720000|2021-09-30 12:08:40|16640.88|16640.88|16641.35|16641.35|16641.35|16641.35|16640.88|16640.88|0
1633003750000|2021-09-30 12:09:10|16640.9|16640.9|16640.9|16640.9|16640.9|16640.9|16640.9|16640.9|0
1633003800000|2021-09-30 12:10:00|16639.79|16639.79|16638.97|16638.97|16639.79|16639.79|16638.97|16638.97|0
1633003830000|2021-09-30 12:10:30|16637.81|16637.81|16635.48|16635.48|16637.81|16637.81|16635.48|16635.48|0
1633003860000|2021-09-30 12:11:00|16636.39|16636.39|16637.3|16637.3|16637.3|16637.3|16636.39|16636.39|0
1633003880000|2021-09-30 12:11:20|16638.22|16638.22|16639.94|16639.94|16639.94|16639.94|16638.22|16638.22|0
1633003890000|2021-09-30 12:11:30|16640.85|16640.85|16640.85|16640.85|16640.85|16640.85|16640.85|16640.85|0
1633003900000|2021-09-30 12:11:40|16641.77|16641.77|16646.27|16646.27|16646.27|16646.27|16641.77|16641.77|0
1633003910000|2021-09-30 12:11:50|16646.77|16646.77|16645.77|16645.77|16646.77|16646.77|16645.77|16645.77|0
1633003920000|2021-09-30 12:12:00|16647.21|16647.21|16648.37|16648.37|16648.37|16648.37|16647.21|16647.21|0
1633003990000|2021-09-30 12:13:10|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|0
1633004000000|2021-09-30 12:13:20|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|0
1633004030000|2021-09-30 12:13:50|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|0
1633004060000|2021-09-30 12:14:20|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|0
1633004070000|2021-09-30 12:14:30|16646.94|16646.94|16646.94|16646.94|16646.94|16646.94|16646.94|16646.94|0
1633004090000|2021-09-30 12:14:50|16647.85|16647.85|16647.85|16647.85|16647.85|16647.85|16647.85|16647.85|0
1633004100000|2021-09-30 12:15:00|16648.76|16648.76|16648.76|16648.76|16648.76|16648.76|16648.76|16648.76|0
1633004140000|2021-09-30 12:15:40|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|0
1633004180000|2021-09-30 12:16:20|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|0
1633004190000|2021-09-30 12:16:30|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|0
1633004200000|2021-09-30 12:16:40|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|0
1633004240000|2021-09-30 12:17:20|16647.95|16647.95|16647.13|16647.13|16647.95|16647.95|16647.13|16647.13|0
1633004250000|2021-09-30 12:17:30|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|0
1633004290000|2021-09-30 12:18:10|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|0
1633004300000|2021-09-30 12:18:20|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|0
1633004310000|2021-09-30 12:18:30|16644.69|16644.69|16644.69|16644.69|16644.69|16644.69|16644.69|16644.69|0
1633004320000|2021-09-30 12:18:40|16643.87|16643.87|16643.87|16643.87|16643.87|16643.87|16643.87|16643.87|0
1633004360000|2021-09-30 12:19:20|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|0
1633004370000|2021-09-30 12:19:30|16642.66|16642.66|16645.04|16645.04|16645.04|16645.04|16642.66|16642.66|0
1633004390000|2021-09-30 12:19:50|16646.48|16646.48|16646.48|16646.48|16646.48|16646.48|16646.48|16646.48|0
1633004400000|2021-09-30 12:20:00|16647.29|16647.29|16653.78|16653.78|16653.78|16653.78|16647.29|16647.29|0
1633004410000|2021-09-30 12:20:10|16654.33|16654.33|16660.35|16660.35|16660.35|16660.35|16654.33|16654.33|0
1633004420000|2021-09-30 12:20:20|16660.79|16660.79|16661.46|16661.46|16661.46|16661.46|16660.79|16660.79|0
1633004460000|2021-09-30 12:21:00|16662.63|16662.63|16661.81|16661.81|16662.63|16662.63|16661.81|16661.81|0
1633004480000|2021-09-30 12:21:20|16660.99|16660.99|16661.91|16661.91|16661.91|16661.91|16660.99|16660.99|0
1633004490000|2021-09-30 12:21:30|16660.99|16660.99|16659.56|16659.56|16660.99|16660.99|16659.56|16659.56|0
1633004510000|2021-09-30 12:21:50|16660.55|16660.55|16660.55|16660.55|16661.37|16661.37|16660.55|16660.55|0
1633004580000|2021-09-30 12:23:00|16661.99|16661.99|16661.99|16661.99|16661.99|16661.99|16661.99|16661.99|0
1633004590000|2021-09-30 12:23:10|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|0
1633004600000|2021-09-30 12:23:20|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|0
1633004610000|2021-09-30 12:23:30|16662.25|16662.25|16662.25|16662.25|16662.25|16662.25|16662.25|16662.25|0
1633004620000|2021-09-30 12:23:40|16660.26|16660.26|16659.79|16659.79|16660.26|16660.26|16659.79|16659.79|0
1633004630000|2021-09-30 12:23:50|16660.26|16660.26|16659.44|16659.44|16660.26|16660.26|16659.44|16659.44|0
1633004640000|2021-09-30 12:24:00|16660|16660|16661.17|16661.17|16661.17|16661.17|16660|16660|0
1633004660000|2021-09-30 12:24:20|16662.08|16662.08|16663.52|16663.52|16663.52|16663.52|16662.08|16662.08|0
1633004670000|2021-09-30 12:24:30|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|0
1633004700000|2021-09-30 12:25:00|16662.34|16662.34|16662.13|16662.13|16662.34|16662.34|16662.13|16662.13|0
1633004720000|2021-09-30 12:25:20|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|0
1633004770000|2021-09-30 12:26:10|16659.88|16659.88|16659.88|16659.88|16659.88|16659.88|16659.88|16659.88|0
1633004780000|2021-09-30 12:26:20|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|0
1633004790000|2021-09-30 12:26:30|16660.08|16660.08|16660.08|16660.08|16661.52|16661.52|16660.08|16660.08|0
1633004800000|2021-09-30 12:26:40|16659.27|16659.27|16659.27|16659.27|16659.27|16659.27|16659.27|16659.27|0
1633004870000|2021-09-30 12:27:50|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|0
1633004900000|2021-09-30 12:28:20|16661|16661|16661|16661|16661|16661|16661|16661|0
1633004910000|2021-09-30 12:28:30|16661.55|16661.55|16662.37|16662.37|16662.37|16662.37|16661.55|16661.55|0
1633004940000|2021-09-30 12:29:00|16661.55|16661.55|16660.64|16660.64|16661.55|16661.55|16660.64|16660.64|0
1633004950000|2021-09-30 12:29:10|16661.2|16661.2|16660.38|16660.38|16661.2|16661.2|16660.38|16660.38|0
1633004970000|2021-09-30 12:29:30|16659.56|16659.56|16659.07|16659.07|16659.56|16659.56|16659.07|16659.07|0
1633004980000|2021-09-30 12:29:40|16658.25|16658.25|16658.25|16658.25|16658.25|16658.25|16658.25|16658.25|0
1633004990000|2021-09-30 12:29:50|16657.76|16657.76|16657.26|16657.26|16657.76|16657.76|16657.26|16657.26|0
1633005010000|2021-09-30 12:30:10|16657.73|16657.73|16657.73|16657.73|16657.73|16657.73|16657.73|16657.73|0
1633005020000|2021-09-30 12:30:20|16658.55|16658.55|16663.02|16663.02|16663.02|16663.02|16658.55|16658.55|0
1633005030000|2021-09-30 12:30:30|16662.35|16662.35|16661.85|16661.85|16662.76|16662.76|16661.85|16661.85|0
1633005040000|2021-09-30 12:30:40|16662.84|16662.84|16663.83|16663.83|16663.83|16663.83|16662.84|16662.84|0
1633005050000|2021-09-30 12:30:50|16664.33|16664.33|16664.83|16664.83|16664.83|16664.83|16664.33|16664.33|0
1633005090000|2021-09-30 12:31:30|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|0
1633005110000|2021-09-30 12:31:50|16664.83|16664.83|16664.83|16664.83|16664.83|16664.83|16664.83|16664.83|0
1633005130000|2021-09-30 12:32:10|16663.39|16663.39|16664.83|16664.83|16664.83|16664.83|16663.39|16663.39|0
1633005150000|2021-09-30 12:32:30|16665.03|16665.03|16666.15|16666.15|16666.15|16666.15|16665.03|16665.03|0
1633005180000|2021-09-30 12:33:00|16667.97|16667.97|16667.16|16667.16|16667.97|16667.97|16667.16|16667.16|0
1633005210000|2021-09-30 12:33:30|16667.97|16667.97|16667.97|16667.97|16667.97|16667.97|16667.97|16667.97|0
1633005220000|2021-09-30 12:33:40|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|0
1633005250000|2021-09-30 12:34:10|16671.04|16671.04|16671.04|16671.04|16671.04|16671.04|16671.04|16671.04|0
1633005280000|2021-09-30 12:34:40|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|0
1633005290000|2021-09-30 12:34:50|16670.32|16670.32|16670.32|16670.32|16670.32|16670.32|16670.32|16670.32|0
1633005300000|2021-09-30 12:35:00|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|0
1633005310000|2021-09-30 12:35:10|16671.14|16671.14|16664.26|16664.26|16671.14|16671.14|16664.26|16664.26|0
1633005330000|2021-09-30 12:35:30|16665.07|16665.07|16666.8|16666.8|16666.8|16666.8|16665.07|16665.07|0
1633005340000|2021-09-30 12:35:40|16667.21|16667.21|16669.56|16669.56|16669.56|16669.56|16667.21|16667.21|0
1633005350000|2021-09-30 12:35:50|16670.48|16670.48|16671.29|16671.29|16671.29|16671.29|16670.48|16670.48|0
1633005370000|2021-09-30 12:36:10|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|0
1633005380000|2021-09-30 12:36:20|16669.17|16669.17|16668.69|16668.69|16669.17|16669.17|16668.69|16668.69|0
1633005390000|2021-09-30 12:36:30|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|0
1633005450000|2021-09-30 12:37:30|16669.22|16669.22|16668.28|16668.28|16669.22|16669.22|16668.28|16668.28|0
1633005460000|2021-09-30 12:37:40|16667.46|16667.46|16665.97|16665.97|16667.46|16667.46|16665.97|16665.97|0
1633005480000|2021-09-30 12:38:00|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|0
1633005490000|2021-09-30 12:38:10|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|0
1633005520000|2021-09-30 12:38:40|16665.62|16665.62|16664.81|16664.81|16665.62|16665.62|16664.81|16664.81|0
1633005540000|2021-09-30 12:39:00|16664.25|16664.25|16662.55|16662.55|16664.25|16664.25|16662.55|16662.55|0
1633005550000|2021-09-30 12:39:10|16661.56|16661.56|16659.93|16659.93|16661.56|16661.56|16659.93|16659.93|0
1633005600000|2021-09-30 12:40:00|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|0
1633005610000|2021-09-30 12:40:10|16663.4|16663.4|16666.15|16666.15|16666.15|16666.15|16663.4|16663.4|0
1633005620000|2021-09-30 12:40:20|16667.07|16667.07|16669.79|16669.79|16669.79|16669.79|16667.07|16667.07|0
1633005630000|2021-09-30 12:40:30|16670.7|16670.7|16670.7|16670.7|16670.7|16670.7|16670.7|16670.7|0
1633005640000|2021-09-30 12:40:40|16672.13|16672.13|16672.19|16672.19|16672.6|16672.6|16672.13|16672.13|0
1633005660000|2021-09-30 12:41:00|16671.99|16671.99|16671.52|16671.52|16671.99|16671.99|16671.52|16671.52|0
1633005690000|2021-09-30 12:41:30|16671.31|16671.31|16670.49|16670.49|16671.31|16671.31|16670.49|16670.49|0
1633005700000|2021-09-30 12:41:40|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|0
1633005730000|2021-09-30 12:42:10|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|0
1633005740000|2021-09-30 12:42:20|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|0
1633005760000|2021-09-30 12:42:40|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|0
1633005770000|2021-09-30 12:42:50|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|0
1633005780000|2021-09-30 12:43:00|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|0
1633005790000|2021-09-30 12:43:10|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|0
1633005810000|2021-09-30 12:43:30|16668.94|16668.94|16668.94|16668.94|16668.94|16668.94|16668.94|16668.94|0
1633005860000|2021-09-30 12:44:20|16670.57|16670.57|16669.14|16669.14|16670.57|16670.57|16669.14|16669.14|0
1633005900000|2021-09-30 12:45:00|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|0
1633005920000|2021-09-30 12:45:20|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|0
1633005930000|2021-09-30 12:45:30|16668.88|16668.88|16668.88|16668.88|16668.88|16668.88|16668.88|16668.88|0
1633005980000|2021-09-30 12:46:20|16670.31|16670.31|16670.31|16670.31|16670.31|16670.31|16670.31|16670.31|0
1633006020000|2021-09-30 12:47:00|16671.95|16671.95|16671.01|16671.01|16671.95|16671.95|16671.01|16671.01|0
1633006040000|2021-09-30 12:47:20|16670.19|16670.19|16670.19|16670.19|16670.19|16670.19|16670.19|16670.19|0
1633006050000|2021-09-30 12:47:30|16669.37|16669.37|16669.37|16669.37|16669.37|16669.37|16669.37|16669.37|0
1633006070000|2021-09-30 12:47:50|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|0
1633006080000|2021-09-30 12:48:00|16669.31|16669.31|16669.31|16669.31|16669.31|16669.31|16669.31|16669.31|0
1633006090000|2021-09-30 12:48:10|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|0
1633006100000|2021-09-30 12:48:20|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|0
1633006110000|2021-09-30 12:48:30|16669.26|16669.26|16667.83|16667.83|16669.26|16669.26|16667.83|16667.83|0
1633006120000|2021-09-30 12:48:40|16666|16666|16665.18|16665.18|16666|16666|16665.18|16665.18|0
1633006140000|2021-09-30 12:49:00|16666|16666|16666|16666|16666|16666|16666|16666|0
1633006190000|2021-09-30 12:49:50|16666.82|16666.82|16666.82|16666.82|16666.82|16666.82|16666.82|16666.82|0
1633006210000|2021-09-30 12:50:10|16666|16666|16665.06|16665.06|16666|16666|16665.06|16665.06|0
1633006220000|2021-09-30 12:50:20|16664.86|16664.86|16665.12|16665.12|16665.12|16665.12|16664.65|16664.65|0
1633006230000|2021-09-30 12:50:30|16664.65|16664.65|16664.2|16664.2|16664.65|16664.65|16664.2|16664.2|0
1633006240000|2021-09-30 12:50:40|16663.39|16663.39|16663.39|16663.39|16663.39|16663.39|16663.39|16663.39|0
1633006250000|2021-09-30 12:50:50|16658.81|16658.81|16654.16|16654.16|16658.81|16658.81|16654.16|16654.16|0
1633006260000|2021-09-30 12:51:00|16654.72|16654.72|16661.42|16661.42|16661.42|16661.42|16654.72|16654.72|0
1633006270000|2021-09-30 12:51:10|16660.97|16660.97|16660.97|16660.97|16660.97|16660.97|16660.97|16660.97|0
1633006280000|2021-09-30 12:51:20|16660.56|16660.56|16660.36|16660.36|16660.56|16660.56|16660.36|16660.36|0
1633006300000|2021-09-30 12:51:40|16660.15|16660.15|16654.24|16654.24|16660.15|16660.15|16654.24|16654.24|0
1633006310000|2021-09-30 12:51:50|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|0
1633006320000|2021-09-30 12:52:00|16652.87|16652.87|16650.16|16650.16|16652.87|16652.87|16649.14|16649.14|0
1633006330000|2021-09-30 12:52:10|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|0
1633006340000|2021-09-30 12:52:20|16650.34|16650.34|16651.33|16651.33|16651.33|16651.33|16650.34|16650.34|0
1633006380000|2021-09-30 12:53:00|16649.5|16649.5|16649.09|16649.09|16649.5|16649.5|16649.09|16649.09|0
1633006390000|2021-09-30 12:53:10|16649.56|16649.56|16650.03|16650.03|16650.03|16650.03|16649.56|16649.56|0
1633006430000|2021-09-30 12:53:50|16649.21|16649.21|16649.21|16649.21|16649.21|16649.21|16649.21|16649.21|0
1633006460000|2021-09-30 12:54:20|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|0
1633006470000|2021-09-30 12:54:30|16651.66|16651.66|16651.66|16651.66|16651.66|16651.66|16651.66|16651.66|0
1633006480000|2021-09-30 12:54:40|16652.08|16652.08|16652.49|16652.49|16652.49|16652.49|16652.08|16652.08|0
1633006490000|2021-09-30 12:54:50|16651.99|16651.99|16652.49|16652.49|16652.49|16652.49|16651.99|16651.99|0
1633006500000|2021-09-30 12:55:00|16654.74|16654.74|16654.74|16654.74|16654.74|16654.74|16654.74|16654.74|0
1633006510000|2021-09-30 12:55:10|16653.92|16653.92|16653.92|16653.92|16653.92|16653.92|16653.92|16653.92|0
1633006540000|2021-09-30 12:55:40|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|0
1633006550000|2021-09-30 12:55:50|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|0
1633006570000|2021-09-30 12:56:10|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|0
1633006590000|2021-09-30 12:56:30|16664.58|16664.58|16665.27|16665.27|16665.27|16665.27|16664.58|16664.58|0
1633006620000|2021-09-30 12:57:00|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|0
1633006680000|2021-09-30 12:58:00|16665.47|16665.47|16663.11|16663.11|16666.01|16666.01|16663.11|16663.11|0
1633006690000|2021-09-30 12:58:10|16664.1|16664.1|16661.65|16661.65|16664.1|16664.1|16661.65|16661.65|0
1633006720000|2021-09-30 12:58:40|16660.22|16660.22|16653.19|16653.19|16660.22|16660.22|16652.28|16652.28|0
1633006730000|2021-09-30 12:58:50|16652.25|16652.25|16652.25|16652.25|16652.25|16652.25|16652.25|16652.25|0
1633006740000|2021-09-30 12:59:00|16651.76|16651.76|16651.76|16651.76|16651.76|16651.76|16651.76|16651.76|0
1633006750000|2021-09-30 12:59:10|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|0
1633006760000|2021-09-30 12:59:20|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|0
1633006770000|2021-09-30 12:59:30|16650.16|16650.16|16650.72|16650.72|16650.72|16650.72|16650.16|16650.16|0
1633006790000|2021-09-30 12:59:50|16649.8|16649.8|16649.8|16649.8|16649.8|16649.8|16649.8|16649.8|0
1633006810000|2021-09-30 13:00:10|16652.05|16652.05|16652.87|16652.87|16652.87|16652.87|16652.05|16652.05|0
1633006820000|2021-09-30 13:00:20|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|0
1633006830000|2021-09-30 13:00:30|16652.97|16652.97|16652.97|16652.97|16652.97|16652.97|16652.97|16652.97|0
1633006840000|2021-09-30 13:00:40|16651.53|16651.53|16649.63|16649.63|16651.53|16651.53|16649.63|16649.63|0
1633006850000|2021-09-30 13:00:50|16648.81|16648.81|16647.5|16647.5|16648.81|16648.81|16647.5|16647.5|0
1633006860000|2021-09-30 13:01:00|16647.99|16647.99|16645.95|16645.95|16647.99|16647.99|16645.95|16645.95|0
1633006880000|2021-09-30 13:01:20|16644.95|16644.95|16645.87|16645.87|16645.87|16645.87|16644.95|16644.95|0
1633006890000|2021-09-30 13:01:30|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|0
1633006900000|2021-09-30 13:01:40|16645.78|16645.78|16645.78|16645.78|16645.78|16645.78|16645.78|16645.78|0
1633006910000|2021-09-30 13:01:50|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|0
1633006980000|2021-09-30 13:03:00|16648.33|16648.33|16648.73|16648.73|16649.64|16649.64|16648.33|16648.33|0
1633006990000|2021-09-30 13:03:10|16648.26|16648.26|16647.44|16647.44|16648.26|16648.26|16647.44|16647.44|0
1633007000000|2021-09-30 13:03:20|16648.55|16648.55|16648.55|16648.55|16648.55|16648.55|16648.55|16648.55|0
1633007010000|2021-09-30 13:03:30|16649.99|16649.99|16649.99|16649.99|16649.99|16649.99|16649.99|16649.99|0
1633007020000|2021-09-30 13:03:40|16651.81|16651.81|16652.63|16652.63|16652.63|16652.63|16651.81|16651.81|0
1633007040000|2021-09-30 13:04:00|16651.72|16651.72|16649.81|16649.81|16651.72|16651.72|16649.81|16649.81|0
1633007080000|2021-09-30 13:04:40|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|0
1633007110000|2021-09-30 13:05:10|16652.24|16652.24|16651.42|16651.42|16652.24|16652.24|16651.42|16651.42|0
1633007120000|2021-09-30 13:05:20|16650.43|16650.43|16650.43|16650.43|16650.43|16650.43|16650.43|16650.43|0
1633007130000|2021-09-30 13:05:30|16649.61|16649.61|16649.61|16649.61|16649.61|16649.61|16649.61|16649.61|0
1633007140000|2021-09-30 13:05:40|16648.7|16648.7|16648.7|16648.7|16648.7|16648.7|16647.79|16647.79|0
1633007150000|2021-09-30 13:05:50|16647.27|16647.27|16645.83|16645.83|16647.27|16647.27|16645.83|16645.83|0
1633007160000|2021-09-30 13:06:00|16647.27|16647.27|16646.35|16646.35|16647.27|16647.27|16646.35|16646.35|0
1633007170000|2021-09-30 13:06:10|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|0
1633007180000|2021-09-30 13:06:20|16644.62|16644.62|16644.42|16644.42|16644.62|16644.62|16644.42|16644.42|0
1633007200000|2021-09-30 13:06:40|16644.21|16644.21|16646.66|16646.66|16646.66|16646.66|16644.21|16644.21|0
1633007210000|2021-09-30 13:06:50|16646.04|16646.04|16642.62|16642.62|16646.04|16646.04|16642.62|16642.62|0
1633007220000|2021-09-30 13:07:00|16642.12|16642.12|16642.33|16642.33|16642.33|16642.33|16642.12|16642.12|0
1633007230000|2021-09-30 13:07:10|16642.8|16642.8|16644.08|16644.08|16644.08|16644.08|16642.8|16642.8|0
1633007240000|2021-09-30 13:07:20|16643.14|16643.14|16644.08|16644.08|16644.08|16644.08|16643.14|16643.14|0
1633007250000|2021-09-30 13:07:30|16643.27|16643.27|16643.27|16643.27|16643.27|16643.27|16643.27|16643.27|0
1633007260000|2021-09-30 13:07:40|16642.86|16642.86|16643.06|16643.06|16643.06|16643.06|16642.86|16642.86|0
1633007270000|2021-09-30 13:07:50|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|0
1633007320000|2021-09-30 13:08:40|16643.03|16643.03|16644.47|16644.47|16644.47|16644.47|16643.03|16643.03|0
1633007330000|2021-09-30 13:08:50|16644.88|16644.88|16644.88|16644.88|16644.88|16644.88|16644.88|16644.88|0
1633007340000|2021-09-30 13:09:00|16644.41|16644.41|16644.41|16644.41|16644.41|16644.41|16644.41|16644.41|0
1633007350000|2021-09-30 13:09:10|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|0
1633007360000|2021-09-30 13:09:20|16644.91|16644.91|16645.38|16645.38|16645.38|16645.38|16644.91|16644.91|0
1633007370000|2021-09-30 13:09:30|16646.81|16646.81|16645.9|16645.9|16646.81|16646.81|16645.9|16645.9|0
1633007390000|2021-09-30 13:09:50|16647.72|16647.72|16647.72|16647.72|16647.72|16647.72|16647.72|16647.72|0
1633007410000|2021-09-30 13:10:10|16648.64|16648.64|16648.64|16648.64|16648.64|16648.64|16648.64|16648.64|0
1633007460000|2021-09-30 13:11:00|16650.01|16650.01|16650.01|16650.01|16650.01|16650.01|16650.01|16650.01|0
1633007470000|2021-09-30 13:11:10|16650.51|16650.51|16663.47|16663.47|16663.94|16663.94|16650.51|16650.51|0
1633007480000|2021-09-30 13:11:20|16662.66|16662.66|16662.66|16662.66|16662.66|16662.66|16662.66|16662.66|0
1633007510000|2021-09-30 13:11:50|16663.13|16663.13|16660.28|16660.28|16663.13|16663.13|16660.28|16660.28|0
1633007520000|2021-09-30 13:12:00|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|0
1633007550000|2021-09-30 13:12:30|16662.43|16662.43|16662.43|16662.43|16662.43|16662.43|16662.43|16662.43|0
1633007560000|2021-09-30 13:12:40|16661.61|16661.61|16660.58|16660.58|16661.61|16661.61|16660.58|16660.58|0
1633007570000|2021-09-30 13:12:50|16660.79|16660.79|16659.56|16659.56|16660.79|16660.79|16659.56|16659.56|0
1633007580000|2021-09-30 13:13:00|16659.36|16659.36|16659.36|16659.36|16659.36|16659.36|16659.36|16659.36|0
1633007630000|2021-09-30 13:13:50|16659.83|16659.83|16659.83|16659.83|16659.83|16659.83|16659.83|16659.83|0
1633007640000|2021-09-30 13:14:00|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|0
1633007650000|2021-09-30 13:14:10|16659.83|16659.83|16658.91|16658.91|16659.83|16659.83|16658.91|16658.91|0
1633007700000|2021-09-30 13:15:00|16658|16658|16658.91|16658.91|16658.91|16658.91|16658|16658|0
1633007710000|2021-09-30 13:15:10|16659.32|16659.32|16661.88|16661.88|16661.88|16661.88|16659.32|16659.32|0
1633007720000|2021-09-30 13:15:20|16662.49|16662.49|16663.2|16663.2|16663.2|16663.2|16662.29|16662.29|0
1633007740000|2021-09-30 13:15:40|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|0
1633007750000|2021-09-30 13:15:50|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|0
1633007760000|2021-09-30 13:16:00|16661.56|16661.56|16661.09|16661.09|16661.56|16661.56|16660.64|16660.64|0
1633007770000|2021-09-30 13:16:10|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|0
1633007780000|2021-09-30 13:16:20|16659.95|16659.95|16660.94|16660.94|16660.94|16660.94|16659.95|16659.95|0
1633007790000|2021-09-30 13:16:30|16661.44|16661.44|16662.13|16662.13|16662.35|16662.35|16661.44|16661.44|0
1633007830000|2021-09-30 13:17:10|16662.6|16662.6|16662.6|16662.6|16662.6|16662.6|16662.6|16662.6|0
1633007840000|2021-09-30 13:17:20|16662.04|16662.04|16656.41|16656.41|16662.04|16662.04|16656.31|16656.31|0
1633007860000|2021-09-30 13:17:40|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|0
1633007890000|2021-09-30 13:18:10|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|0
1633007910000|2021-09-30 13:18:30|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|0
1633007920000|2021-09-30 13:18:40|16658.39|16658.39|16659.3|16659.3|16659.3|16659.3|16658.39|16658.39|0
1633007930000|2021-09-30 13:18:50|16659.51|16659.51|16658.69|16658.69|16659.51|16659.51|16658.69|16658.69|0
1633007940000|2021-09-30 13:19:00|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|0
1633007950000|2021-09-30 13:19:10|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|0
1633007980000|2021-09-30 13:19:40|16659.25|16659.25|16660.86|16660.86|16660.86|16660.86|16659.25|16659.25|0
1633007990000|2021-09-30 13:19:50|16661.77|16661.77|16666.07|16666.07|16666.54|16666.54|16661.77|16661.77|0
1633008000000|2021-09-30 13:20:00|16666.99|16666.99|16667.9|16667.9|16667.9|16667.9|16666.99|16666.99|0
1633008030000|2021-09-30 13:20:30|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|0
1633008050000|2021-09-30 13:20:50|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|0
1633008100000|2021-09-30 13:21:40|16670.25|16670.25|16674.78|16674.78|16674.78|16674.78|16670.25|16670.25|0
1633008110000|2021-09-30 13:21:50|16675.94|16675.94|16678.52|16678.52|16678.52|16678.52|16675.94|16675.94|0
1633008120000|2021-09-30 13:22:00|16679.43|16679.43|16678.52|16678.52|16679.43|16679.43|16678.52|16678.52|0
1633008180000|2021-09-30 13:23:00|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|0
1633008200000|2021-09-30 13:23:20|16680.36|16680.36|16680.36|16680.36|16680.36|16680.36|16680.36|16680.36|0
1633008210000|2021-09-30 13:23:30|16679.54|16679.54|16680.71|16680.71|16680.71|16680.71|16679.54|16679.54|0
1633008230000|2021-09-30 13:23:50|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|0
1633008260000|2021-09-30 13:24:20|16681.18|16681.18|16680.24|16680.24|16681.18|16681.18|16680.24|16680.24|0
1633008270000|2021-09-30 13:24:30|16681.15|16681.15|16681.15|16681.15|16681.15|16681.15|16681.15|16681.15|0
1633008300000|2021-09-30 13:25:00|16682.58|16682.58|16681.15|16681.15|16682.58|16682.58|16681.15|16681.15|0
1633008320000|2021-09-30 13:25:20|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|0
1633008330000|2021-09-30 13:25:30|16679.77|16679.77|16679.77|16679.77|16679.77|16679.77|16679.77|16679.77|0
1633008340000|2021-09-30 13:25:40|16678.28|16678.28|16679.19|16679.19|16679.19|16679.19|16678.28|16678.28|0
1633008360000|2021-09-30 13:26:00|16678.28|16678.28|16681.03|16681.03|16681.24|16681.24|16678.28|16678.28|0
1633008370000|2021-09-30 13:26:10|16681.94|16681.94|16682.94|16682.94|16682.94|16682.94|16681.94|16681.94|0
1633008380000|2021-09-30 13:26:20|16687.39|16687.39|16687.19|16687.19|16687.39|16687.39|16686.28|16686.28|0
1633008390000|2021-09-30 13:26:30|16687.66|16687.66|16688.83|16688.83|16688.83|16688.83|16687.66|16687.66|0
1633008400000|2021-09-30 13:26:40|16689.33|16689.33|16689.8|16689.8|16689.8|16689.8|16689.33|16689.33|0
1633008410000|2021-09-30 13:26:50|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|0
1633008430000|2021-09-30 13:27:10|16691.43|16691.43|16691.43|16691.43|16691.43|16691.43|16691.43|16691.43|0
1633008450000|2021-09-30 13:27:30|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|0
1633008460000|2021-09-30 13:27:40|16692.25|16692.25|16692.25|16692.25|16692.46|16692.46|16692.25|16692.25|0
1633008470000|2021-09-30 13:27:50|16691.84|16691.84|16691.16|16691.16|16691.84|16691.84|16691.16|16691.16|0
1633008480000|2021-09-30 13:28:00|16689.73|16689.73|16689.44|16689.44|16689.73|16689.73|16689.23|16689.23|0
1633008510000|2021-09-30 13:28:30|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|0
1633008540000|2021-09-30 13:29:00|16691.47|16691.47|16692.9|16692.9|16692.9|16692.9|16691.47|16691.47|0
1633008550000|2021-09-30 13:29:10|16692.7|16692.7|16692.7|16692.7|16692.7|16692.7|16692.7|16692.7|0
1633008560000|2021-09-30 13:29:20|16692.9|16692.9|16694.63|16694.63|16694.63|16694.63|16692.9|16692.9|0
1633008570000|2021-09-30 13:29:30|16695.55|16695.55|16695.55|16695.55|16695.55|16695.55|16695.55|16695.55|0
1633008580000|2021-09-30 13:29:40|16694.73|16694.73|16694.73|16694.73|16694.73|16694.73|16694.73|16694.73|0
1633008590000|2021-09-30 13:29:50|16696.02|16696.02|16695.61|16695.61|16696.02|16696.02|16695.2|16695.2|0
1633008600000|2021-09-30 13:30:00|16697.04|16697.04|16710.1|16710.1|16710.1|16710.1|16697.04|16697.04|0
1633008610000|2021-09-30 13:30:10|16710.3|16710.3|16712.25|16712.25|16713.56|16713.56|16709.8|16709.8|0
1633008620000|2021-09-30 13:30:20|16712.92|16712.92|16714.35|16714.35|16714.35|16714.35|16712.92|16712.92|0
1633008630000|2021-09-30 13:30:30|16713.24|16713.24|16712.68|16712.68|16714.67|16714.67|16712.57|16712.57|0
1633008640000|2021-09-30 13:30:40|16712.01|16712.01|16708.81|16708.81|16712.01|16712.01|16708.81|16708.81|0
1633008650000|2021-09-30 13:30:50|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|0
1633008660000|2021-09-30 13:31:00|16710.2|16710.2|16710.2|16710.2|16710.2|16710.2|16710.2|16710.2|0
1633008670000|2021-09-30 13:31:10|16712.43|16712.43|16705.89|16705.89|16712.84|16712.84|16705.89|16705.89|0
1633008680000|2021-09-30 13:31:20|16705.08|16705.08|16705.08|16705.08|16705.08|16705.08|16705.08|16705.08|0
1633008690000|2021-09-30 13:31:30|16705.57|16705.57|16711.14|16711.14|16711.14|16711.14|16705.57|16705.57|0
1633008700000|2021-09-30 13:31:40|16711.61|16711.61|16712.53|16712.53|16712.53|16712.53|16711.61|16711.61|0
1633008710000|2021-09-30 13:31:50|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|0
1633008720000|2021-09-30 13:32:00|16714.45|16714.45|16715.62|16715.62|16715.62|16715.62|16714.45|16714.45|0
1633008730000|2021-09-30 13:32:10|16714.8|16714.8|16713.34|16713.34|16714.8|16714.8|16713.34|16713.34|0
1633008740000|2021-09-30 13:32:20|16711.91|16711.91|16715.54|16715.54|16715.54|16715.54|16711.91|16711.91|0
1633008750000|2021-09-30 13:32:30|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|0
1633008770000|2021-09-30 13:32:50|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|0
1633008780000|2021-09-30 13:33:00|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|0
1633008800000|2021-09-30 13:33:20|16716.98|16716.98|16717.5|16717.5|16717.5|16717.5|16716.98|16716.98|0
1633008810000|2021-09-30 13:33:30|16717.71|16717.71|16723.17|16723.17|16723.17|16723.17|16717.71|16717.71|0
1633008830000|2021-09-30 13:33:50|16722.18|16722.18|16721.69|16721.69|16722.18|16722.18|16721.69|16721.69|0
1633008840000|2021-09-30 13:34:00|16720.05|16720.05|16720.87|16720.87|16720.87|16720.87|16720.05|16720.05|0
1633008860000|2021-09-30 13:34:20|16719.96|16719.96|16719.04|16719.04|16719.96|16719.96|16719.04|16719.04|0
1633008900000|2021-09-30 13:35:00|16719.66|16719.66|16719.88|16719.88|16719.88|16719.88|16719.66|16719.66|0
1633008910000|2021-09-30 13:35:10|16718.45|16718.45|16717.63|16717.63|16718.45|16718.45|16717.02|16717.02|0
1633008920000|2021-09-30 13:35:20|16717.16|16717.16|16716.75|16716.75|16717.16|16717.16|16716.75|16716.75|0
1633008930000|2021-09-30 13:35:30|16716.54|16716.54|16718.37|16718.37|16718.37|16718.37|16716.54|16716.54|0
1633008950000|2021-09-30 13:35:50|16718.57|16718.57|16719.94|16719.94|16719.94|16719.94|16718.57|16718.57|0
1633008960000|2021-09-30 13:36:00|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|0
1633008970000|2021-09-30 13:36:10|16718.92|16718.92|16719.16|16719.16|16719.39|16719.39|16718.92|16718.92|0
1633008990000|2021-09-30 13:36:30|16720.33|16720.33|16714.82|16714.82|16720.33|16720.33|16714.82|16714.82|0
1633009000000|2021-09-30 13:36:40|16716.65|16716.65|16716.65|16716.65|16716.65|16716.65|16716.65|16716.65|0
1633009010000|2021-09-30 13:36:50|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|0
1633009020000|2021-09-30 13:37:00|16719.03|16719.03|16718.56|16718.56|16719.03|16719.03|16718.56|16718.56|0
1633009030000|2021-09-30 13:37:10|16717.65|16717.65|16716.73|16716.73|16717.65|16717.65|16716.73|16716.73|0
1633009040000|2021-09-30 13:37:20|16718.16|16718.16|16718.16|16718.16|16718.16|16718.16|16718.16|16718.16|0
1633009050000|2021-09-30 13:37:30|16718.98|16718.98|16720.81|16720.81|16720.81|16720.81|16718.98|16718.98|0
1633009070000|2021-09-30 13:37:50|16720.6|16720.6|16719.17|16719.17|16720.6|16720.6|16719.17|16719.17|0
1633009080000|2021-09-30 13:38:00|16719.39|16719.39|16721.74|16721.74|16721.74|16721.74|16719.39|16719.39|0
1633009090000|2021-09-30 13:38:10|16717.19|16717.19|16709.13|16709.13|16717.19|16717.19|16709.13|16709.13|0
1633009100000|2021-09-30 13:38:20|16708.66|16708.66|16710.95|16710.95|16710.95|16710.95|16708.21|16708.21|0
1633009110000|2021-09-30 13:38:30|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|0
1633009120000|2021-09-30 13:38:40|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|0
1633009130000|2021-09-30 13:38:50|16705.54|16705.54|16705.31|16705.31|16705.54|16705.54|16705.31|16705.31|0
1633009140000|2021-09-30 13:39:00|16704.5|16704.5|16701.51|16701.51|16704.5|16704.5|16701.51|16701.51|0
1633009150000|2021-09-30 13:39:10|16700.9|16700.9|16701.39|16701.39|16701.39|16701.39|16700.9|16700.9|0
1633009160000|2021-09-30 13:39:20|16696.1|16696.1|16691.59|16691.59|16696.1|16696.1|16691.59|16691.59|0
1633009170000|2021-09-30 13:39:30|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|0
1633009180000|2021-09-30 13:39:40|16691.45|16691.45|16689.37|16689.37|16692.39|16692.39|16689.37|16689.37|0
1633009190000|2021-09-30 13:39:50|16689.93|16689.93|16692.33|16692.33|16692.33|16692.33|16689.93|16689.93|0
1633009210000|2021-09-30 13:40:10|16689.26|16689.26|16686.52|16686.52|16689.26|16689.26|16686.52|16686.52|0
1633009230000|2021-09-30 13:40:30|16686.02|16686.02|16684.35|16684.35|16686.02|16686.02|16684.35|16684.35|0
1633009240000|2021-09-30 13:40:40|16683.9|16683.9|16683.9|16683.9|16683.9|16683.9|16683.9|16683.9|0
1633009250000|2021-09-30 13:40:50|16684.72|16684.72|16685.19|16685.19|16685.19|16685.19|16684.72|16684.72|0
1633009260000|2021-09-30 13:41:00|16684.97|16684.97|16684.97|16684.97|16684.97|16684.97|16684.97|16684.97|0
1633009270000|2021-09-30 13:41:10|16687.71|16687.71|16695.56|16695.56|16695.56|16695.56|16687.71|16687.71|0
1633009280000|2021-09-30 13:41:20|16695.36|16695.36|16699.04|16699.04|16699.04|16699.04|16695.36|16695.36|0
1633009290000|2021-09-30 13:41:30|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|0
1633009300000|2021-09-30 13:41:40|16700.89|16700.89|16705.38|16705.38|16705.38|16705.38|16700.89|16700.89|0
1633009310000|2021-09-30 13:41:50|16706.19|16706.19|16707.03|16707.03|16707.03|16707.03|16706.19|16706.19|0
1633009320000|2021-09-30 13:42:00|16709.77|16709.77|16697.86|16697.86|16709.77|16709.77|16697.86|16697.86|0
1633009330000|2021-09-30 13:42:10|16697.39|16697.39|16691.91|16691.91|16697.39|16697.39|16691.91|16691.91|0
1633009340000|2021-09-30 13:42:20|16692.82|16692.82|16692.82|16692.82|16692.82|16692.82|16692.82|16692.82|0
1633009350000|2021-09-30 13:42:30|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|0
1633009360000|2021-09-30 13:42:40|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|0
1633009380000|2021-09-30 13:43:00|16691.08|16691.08|16699.43|16699.43|16699.43|16699.43|16691.08|16691.08|0
1633009400000|2021-09-30 13:43:20|16700.35|16700.35|16700.9|16700.9|16700.9|16700.9|16700.35|16700.35|0
1633009410000|2021-09-30 13:43:30|16701.9|16701.9|16700.98|16700.98|16701.9|16701.9|16700.98|16700.98|0
1633009420000|2021-09-30 13:43:40|16700.42|16700.42|16700.42|16700.42|16700.42|16700.42|16700.42|16700.42|0
1633009440000|2021-09-30 13:44:00|16701.86|16701.86|16702.77|16702.77|16702.77|16702.77|16701.86|16701.86|0
1633009450000|2021-09-30 13:44:10|16701.34|16701.34|16701.34|16701.34|16701.34|16701.34|16701.34|16701.34|0
1633009510000|2021-09-30 13:45:10|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|0
1633009520000|2021-09-30 13:45:20|16699.88|16699.88|16699.88|16699.88|16699.88|16699.88|16699.88|16699.88|0
1633009550000|2021-09-30 13:45:50|16702.22|16702.22|16703.6|16703.6|16703.6|16703.6|16702.22|16702.22|0
1633009560000|2021-09-30 13:46:00|16704.54|16704.54|16713.09|16713.09|16713.09|16713.09|16704.54|16704.54|0
1633009570000|2021-09-30 13:46:10|16713.54|16713.54|16714.04|16714.04|16714.04|16714.04|16713.54|16713.54|0
1633009580000|2021-09-30 13:46:20|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|0
1633009590000|2021-09-30 13:46:30|16716.26|16716.26|16716.74|16716.74|16716.74|16716.74|16716.26|16716.26|0
1633009610000|2021-09-30 13:46:50|16717.55|16717.55|16719.86|16719.86|16719.86|16719.86|16717.55|16717.55|0
1633009620000|2021-09-30 13:47:00|16721.3|16721.3|16725.95|16725.95|16726.77|16726.77|16721.3|16721.3|0
1633009630000|2021-09-30 13:47:10|16725.13|16725.13|16724.46|16724.46|16725.13|16725.13|16724.46|16724.46|0
1633009650000|2021-09-30 13:47:30|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|0
1633009660000|2021-09-30 13:47:40|16723.1|16723.1|16720.73|16720.73|16723.1|16723.1|16720.73|16720.73|0
1633009690000|2021-09-30 13:48:10|16721.67|16721.67|16721.67|16721.67|16721.67|16721.67|16721.67|16721.67|0
1633009700000|2021-09-30 13:48:20|16723.3|16723.3|16725.13|16725.13|16725.13|16725.13|16723.3|16723.3|0
1633009710000|2021-09-30 13:48:30|16724.9|16724.9|16725.11|16725.11|16725.11|16725.11|16724.9|16724.9|0
1633009720000|2021-09-30 13:48:40|16726.27|16726.27|16726.74|16726.74|16726.74|16726.74|16726.27|16726.27|0
1633009740000|2021-09-30 13:49:00|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|0
1633009750000|2021-09-30 13:49:10|16727.19|16727.19|16725.3|16725.3|16727.19|16727.19|16724.8|16724.8|0
1633009760000|2021-09-30 13:49:20|16725.8|16725.8|16723.99|16723.99|16725.8|16725.8|16723.99|16723.99|0
1633009780000|2021-09-30 13:49:40|16725.81|16725.81|16727.45|16727.45|16727.45|16727.45|16725.81|16725.81|0
1633009790000|2021-09-30 13:49:50|16728.34|16728.34|16729.88|16729.88|16731.17|16731.17|16728.34|16728.34|0
1633009800000|2021-09-30 13:50:00|16730.38|16730.38|16734.85|16734.85|16734.85|16734.85|16730.38|16730.38|0
1633009810000|2021-09-30 13:50:10|16735.77|16735.77|16738.81|16738.81|16738.81|16738.81|16735.77|16735.77|0
1633009820000|2021-09-30 13:50:20|16740.64|16740.64|16740.64|16740.64|16740.86|16740.86|16740.64|16740.64|0
1633009840000|2021-09-30 13:50:40|16739.72|16739.72|16740.22|16740.22|16740.22|16740.22|16739.72|16739.72|0
1633009860000|2021-09-30 13:51:00|16744.52|16744.52|16744.52|16744.52|16744.52|16744.52|16744.52|16744.52|0
1633009880000|2021-09-30 13:51:20|16744.96|16744.96|16745.96|16745.96|16745.96|16745.96|16744.96|16744.96|0
1633009890000|2021-09-30 13:51:30|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|0
1633009910000|2021-09-30 13:51:50|16748.28|16748.28|16749.45|16749.45|16749.45|16749.45|16748.28|16748.28|0
1633009920000|2021-09-30 13:52:00|16750.88|16750.88|16753.13|16753.13|16753.13|16753.13|16750.88|16750.88|0
1633009930000|2021-09-30 13:52:10|16752.66|16752.66|16749.26|16749.26|16752.66|16752.66|16749.26|16749.26|0
1633009950000|2021-09-30 13:52:30|16749.47|16749.47|16750.38|16750.38|16750.38|16750.38|16749.47|16749.47|0
1633009960000|2021-09-30 13:52:40|16749.47|16749.47|16747.63|16747.63|16749.47|16749.47|16747.63|16747.63|0
1633009970000|2021-09-30 13:52:50|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|0
1633009980000|2021-09-30 13:53:00|16749.29|16749.29|16749.78|16749.78|16749.78|16749.78|16749.29|16749.29|0
1633009990000|2021-09-30 13:53:10|16748.97|16748.97|16749.88|16749.88|16749.88|16749.88|16748.97|16748.97|0
1633010000000|2021-09-30 13:53:20|16750.8|16750.8|16749.41|16749.41|16750.8|16750.8|16749.41|16749.41|0
1633010010000|2021-09-30 13:53:30|16750.32|16750.32|16751.14|16751.14|16751.14|16751.14|16750.32|16750.32|0
1633010020000|2021-09-30 13:53:40|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|0
1633010040000|2021-09-30 13:54:00|16750.87|16750.87|16749.88|16749.88|16750.87|16750.87|16749.88|16749.88|0
1633010050000|2021-09-30 13:54:10|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|0
1633010070000|2021-09-30 13:54:30|16750.5|16750.5|16752.63|16752.63|16752.63|16752.63|16750.5|16750.5|0
1633010080000|2021-09-30 13:54:40|16754.06|16754.06|16762.5|16762.5|16762.5|16762.5|16754.06|16754.06|0
1633010090000|2021-09-30 13:54:50|16761.06|16761.06|16762.72|16762.72|16764.15|16764.15|16761.06|16761.06|0
1633010100000|2021-09-30 13:55:00|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|0
1633010130000|2021-09-30 13:55:30|16762.13|16762.13|16764.67|16764.67|16767.01|16767.01|16762.13|16762.13|0
1633010150000|2021-09-30 13:55:50|16764.9|16764.9|16765.14|16765.14|16765.14|16765.14|16764.9|16764.9|0
1633010160000|2021-09-30 13:56:00|16761.03|16761.03|16759.21|16759.21|16761.03|16761.03|16759.21|16759.21|0
1633010170000|2021-09-30 13:56:10|16760.62|16760.62|16763.12|16763.12|16763.12|16763.12|16760.62|16760.62|0
1633010180000|2021-09-30 13:56:20|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|0
1633010190000|2021-09-30 13:56:30|16761.27|16761.27|16747.99|16747.99|16761.27|16761.27|16747.99|16747.99|0
1633010200000|2021-09-30 13:56:40|16740.93|16740.93|16740.51|16740.51|16740.93|16740.93|16740.51|16740.51|0
1633010210000|2021-09-30 13:56:50|16741.95|16741.95|16743.38|16743.38|16743.38|16743.38|16741.95|16741.95|0
1633010220000|2021-09-30 13:57:00|16742.91|16742.91|16738.38|16738.38|16742.91|16742.91|16738.38|16738.38|0
1633010240000|2021-09-30 13:57:20|16739.3|16739.3|16740.21|16740.21|16740.21|16740.21|16739.3|16739.3|0
1633010250000|2021-09-30 13:57:30|16739.3|16739.3|16739.56|16739.56|16739.56|16739.56|16739.3|16739.3|0
1633010260000|2021-09-30 13:57:40|16739.07|16739.07|16739.56|16739.56|16739.56|16739.56|16739.07|16739.07|0
1633010280000|2021-09-30 13:58:00|16740.38|16740.38|16740.85|16740.85|16740.85|16740.85|16740.38|16740.38|0
1633010290000|2021-09-30 13:58:10|16741.67|16741.67|16742.66|16742.66|16742.66|16742.66|16741.67|16741.67|0
1633010300000|2021-09-30 13:58:20|16742.19|16742.19|16740.55|16740.55|16742.19|16742.19|16740.55|16740.55|0
1633010310000|2021-09-30 13:58:30|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|0
1633010320000|2021-09-30 13:58:40|16742.54|16742.54|16744.03|16744.03|16744.03|16744.03|16742.54|16742.54|0
1633010340000|2021-09-30 13:59:00|16743.03|16743.03|16743.03|16743.03|16743.03|16743.03|16743.03|16743.03|0
1633010350000|2021-09-30 13:59:10|16743.53|16743.53|16744.94|16744.94|16744.94|16744.94|16742.71|16742.71|0
1633010370000|2021-09-30 13:59:30|16744.45|16744.45|16743.13|16743.13|16744.45|16744.45|16743.13|16743.13|0
1633010380000|2021-09-30 13:59:40|16744.05|16744.05|16741.85|16741.85|16744.05|16744.05|16741.85|16741.85|0
1633010390000|2021-09-30 13:59:50|16741.64|16741.64|16726.52|16726.52|16741.64|16741.64|16726.17|16726.17|0
1633010400000|2021-09-30 14:00:00|16725.53|16725.53|16727.19|16727.19|16728.68|16728.68|16724.61|16724.61|0
1633010410000|2021-09-30 14:00:10|16726.27|16726.27|16725.16|16725.16|16726.27|16726.27|16725.16|16725.16|0
1633010420000|2021-09-30 14:00:20|16724.34|16724.34|16724.34|16724.34|16724.34|16724.34|16724.34|16724.34|0
1633010430000|2021-09-30 14:00:30|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|0
1633010440000|2021-09-30 14:00:40|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|0
1633010460000|2021-09-30 14:01:00|16724.25|16724.25|16724.25|16724.25|16724.25|16724.25|16724.25|16724.25|0
1633010510000|2021-09-30 14:01:50|16725.19|16725.19|16724.72|16724.72|16725.19|16725.19|16724.72|16724.72|0
1633010520000|2021-09-30 14:02:00|16724.62|16724.62|16722.91|16722.91|16724.62|16724.62|16722.91|16722.91|0
1633010530000|2021-09-30 14:02:10|16722.09|16722.09|16722.91|16722.91|16722.91|16722.91|16722.09|16722.09|0
1633010540000|2021-09-30 14:02:20|16723.73|16723.73|16723.73|16723.73|16723.73|16723.73|16723.73|16723.73|0
1633010550000|2021-09-30 14:02:30|16725.16|16725.16|16725.98|16725.98|16725.98|16725.98|16725.16|16725.16|0
1633010560000|2021-09-30 14:02:40|16726.79|16726.79|16726.79|16726.79|16726.79|16726.79|16726.79|16726.79|0
1633010570000|2021-09-30 14:02:50|16725.36|16725.36|16723.63|16723.63|16725.36|16725.36|16723.63|16723.63|0
1633010580000|2021-09-30 14:03:00|16723.22|16723.22|16723.22|16723.22|16723.22|16723.22|16723.22|16723.22|0
1633010590000|2021-09-30 14:03:10|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|0
1633010600000|2021-09-30 14:03:20|16722.8|16722.8|16723.79|16723.79|16723.79|16723.79|16722.8|16722.8|0
1633010660000|2021-09-30 14:04:20|16722.98|16722.98|16723.47|16723.47|16723.47|16723.47|16722.98|16722.98|0
1633010670000|2021-09-30 14:04:30|16724.91|16724.91|16729.42|16729.42|16729.42|16729.42|16724.91|16724.91|0
1633010680000|2021-09-30 14:04:40|16730.1|16730.1|16731.51|16731.51|16732.42|16732.42|16730.1|16730.1|0
1633010710000|2021-09-30 14:05:10|16732|16732|16734.58|16734.58|16734.58|16734.58|16731.1|16731.1|0
1633010720000|2021-09-30 14:05:20|16733.77|16733.77|16731.91|16731.91|16733.77|16733.77|16731.91|16731.91|0
1633010730000|2021-09-30 14:05:30|16732.12|16732.12|16732.12|16732.12|16733.55|16733.55|16732.12|16732.12|0
1633010740000|2021-09-30 14:05:40|16731.3|16731.3|16730.49|16730.49|16731.3|16731.3|16730.49|16730.49|0
1633010750000|2021-09-30 14:05:50|16729.67|16729.67|16729.67|16729.67|16729.67|16729.67|16729.67|16729.67|0
1633010760000|2021-09-30 14:06:00|16729.17|16729.17|16726.97|16726.97|16729.17|16729.17|16726.47|16726.47|0
1633010770000|2021-09-30 14:06:10|16726.41|16726.41|16723.14|16723.14|16726.41|16726.41|16723.14|16723.14|0
1633010790000|2021-09-30 14:06:30|16722.32|16722.32|16719.83|16719.83|16722.32|16722.32|16719.83|16719.83|0
1633010800000|2021-09-30 14:06:40|16719.34|16719.34|16718.46|16718.46|16719.34|16719.34|16717.64|16717.64|0
1633010810000|2021-09-30 14:06:50|16718.25|16718.25|16718.81|16718.81|16718.81|16718.81|16718.25|16718.25|0
1633010820000|2021-09-30 14:07:00|16717.99|16717.99|16717.18|16717.18|16717.99|16717.99|16717.18|16717.18|0
1633010830000|2021-09-30 14:07:10|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|0
1633010840000|2021-09-30 14:07:20|16717.59|16717.59|16717.59|16717.59|16717.59|16717.59|16716.67|16716.67|0
1633010850000|2021-09-30 14:07:30|16718.4|16718.4|16718.4|16718.4|16718.4|16718.4|16718.4|16718.4|0
1633010860000|2021-09-30 14:07:40|16716.97|16716.97|16717.96|16717.96|16717.96|16717.96|16716.97|16716.97|0
1633010870000|2021-09-30 14:07:50|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|0
1633010880000|2021-09-30 14:08:00|16717.96|16717.96|16718.6|16718.6|16719.6|16719.6|16717.96|16717.96|0
1633010890000|2021-09-30 14:08:10|16716.97|16716.97|16724.18|16724.18|16724.18|16724.18|16716.97|16716.97|0
1633010900000|2021-09-30 14:08:20|16725.17|16725.17|16728.27|16728.27|16728.76|16728.76|16725.17|16725.17|0
1633010910000|2021-09-30 14:08:30|16728.71|16728.71|16729.53|16729.53|16729.53|16729.53|16728.71|16728.71|0
1633010920000|2021-09-30 14:08:40|16730.47|16730.47|16732.14|16732.14|16732.14|16732.14|16730.47|16730.47|0
1633010930000|2021-09-30 14:08:50|16733.05|16733.05|16732.24|16732.24|16733.05|16733.05|16732.24|16732.24|0
1633010940000|2021-09-30 14:09:00|16733.05|16733.05|16739.23|16739.23|16739.23|16739.23|16733.05|16733.05|0
1633010970000|2021-09-30 14:09:30|16740.15|16740.15|16741.88|16741.88|16741.88|16741.88|16740.15|16740.15|0
1633010980000|2021-09-30 14:09:40|16742.79|16742.79|16735.67|16735.67|16742.79|16742.79|16735.67|16735.67|0
1633011010000|2021-09-30 14:10:10|16734.85|16734.85|16732.47|16732.47|16734.85|16734.85|16732.47|16732.47|0
1633011050000|2021-09-30 14:10:50|16732.97|16732.97|16734.46|16734.46|16734.46|16734.46|16732.97|16732.97|0
1633011060000|2021-09-30 14:11:00|16735.28|16735.28|16736.44|16736.44|16736.44|16736.44|16735.28|16735.28|0
1633011070000|2021-09-30 14:11:10|16737.35|16737.35|16744.5|16744.5|16744.5|16744.5|16737.35|16737.35|0
1633011080000|2021-09-30 14:11:20|16745|16745|16745|16745|16745|16745|16745|16745|0
1633011110000|2021-09-30 14:11:50|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|0
1633011130000|2021-09-30 14:12:10|16742.61|16742.61|16740.36|16740.36|16742.61|16742.61|16740.36|16740.36|0
1633011140000|2021-09-30 14:12:20|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|0
1633011150000|2021-09-30 14:12:30|16740.46|16740.46|16740.46|16740.46|16740.46|16740.46|16740.46|16740.46|0
1633011160000|2021-09-30 14:12:40|16740.96|16740.96|16740.04|16740.04|16740.96|16740.96|16740.04|16740.04|0
1633011170000|2021-09-30 14:12:50|16738.93|16738.93|16737.44|16737.44|16739.49|16739.49|16737.44|16737.44|0
1633011180000|2021-09-30 14:13:00|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|0
1633011200000|2021-09-30 14:13:20|16736.65|16736.65|16734.01|16734.01|16736.65|16736.65|16734.01|16734.01|0
1633011210000|2021-09-30 14:13:30|16733.09|16733.09|16734.73|16734.73|16734.73|16734.73|16733.09|16733.09|0
1633011220000|2021-09-30 14:13:40|16734.52|16734.52|16733.58|16733.58|16734.52|16734.52|16733.58|16733.58|0
1633011230000|2021-09-30 14:13:50|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|0
1633011240000|2021-09-30 14:14:00|16732.21|16732.21|16734.95|16734.95|16734.95|16734.95|16732.21|16732.21|0
1633011250000|2021-09-30 14:14:10|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|0
1633011270000|2021-09-30 14:14:30|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|0
1633011300000|2021-09-30 14:15:00|16732.75|16732.75|16727.7|16727.7|16732.75|16732.75|16727.7|16727.7|0
1633011310000|2021-09-30 14:15:10|16726.89|16726.89|16727.7|16727.7|16727.7|16727.7|16726.89|16726.89|0
1633011330000|2021-09-30 14:15:30|16726.27|16726.27|16722.17|16722.17|16726.27|16726.27|16721.68|16721.68|0
1633011350000|2021-09-30 14:15:50|16722.99|16722.99|16721.56|16721.56|16722.99|16722.99|16721.56|16721.56|0
1633011360000|2021-09-30 14:16:00|16720.74|16720.74|16719.27|16719.27|16720.74|16720.74|16719.27|16719.27|0
1633011370000|2021-09-30 14:16:10|16718.35|16718.35|16717.19|16717.19|16718.35|16718.35|16717.19|16717.19|0
1633011390000|2021-09-30 14:16:30|16716.37|16716.37|16715.21|16715.21|16716.37|16716.37|16715.21|16715.21|0
1633011400000|2021-09-30 14:16:40|16714.71|16714.71|16715.63|16715.63|16715.63|16715.63|16714.71|16714.71|0
1633011410000|2021-09-30 14:16:50|16717.97|16717.97|16718.71|16718.71|16718.91|16718.91|16717.97|16717.97|0
1633011420000|2021-09-30 14:17:00|16719.2|16719.2|16719.2|16719.2|16719.2|16719.2|16719.2|16719.2|0
1633011430000|2021-09-30 14:17:10|16718.71|16718.71|16719.2|16719.2|16719.2|16719.2|16718.71|16718.71|0
1633011440000|2021-09-30 14:17:20|16718.29|16718.29|16715.42|16715.42|16718.29|16718.29|16715.42|16715.42|0
1633011450000|2021-09-30 14:17:30|16716.24|16716.24|16716.74|16716.74|16716.74|16716.74|16716.24|16716.24|0
1633011460000|2021-09-30 14:17:40|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|0
1633011470000|2021-09-30 14:17:50|16718.56|16718.56|16721.34|16721.34|16721.34|16721.34|16718.56|16718.56|0
1633011480000|2021-09-30 14:18:00|16720.23|16720.23|16718.69|16718.69|16721.55|16721.55|16718.69|16718.69|0
1633011490000|2021-09-30 14:18:10|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|0
1633011510000|2021-09-30 14:18:30|16724.7|16724.7|16727.34|16727.34|16727.34|16727.34|16724.7|16724.7|0
1633011520000|2021-09-30 14:18:40|16724.48|16724.48|16729.13|16729.13|16729.13|16729.13|16724.48|16724.48|0
1633011530000|2021-09-30 14:18:50|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|16727.22|16727.22|0
1633011540000|2021-09-30 14:19:00|16729.03|16729.03|16728.79|16728.79|16730.26|16730.26|16728.79|16728.79|0
1633011550000|2021-09-30 14:19:10|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|0
1633011560000|2021-09-30 14:19:20|16732.34|16732.34|16732.34|16732.34|16732.34|16732.34|16732.34|16732.34|0
1633011570000|2021-09-30 14:19:30|16731.85|16731.85|16732.76|16732.76|16732.76|16732.76|16731.85|16731.85|0
1633011580000|2021-09-30 14:19:40|16730.93|16730.93|16732.42|16732.42|16732.42|16732.42|16730.93|16730.93|0
1633011590000|2021-09-30 14:19:50|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|0
1633011600000|2021-09-30 14:20:00|16732.83|16732.83|16732.95|16732.95|16733.3|16733.3|16732.39|16732.39|0
1633011610000|2021-09-30 14:20:10|16734.58|16734.58|16737.75|16737.75|16737.95|16737.95|16734.58|16734.58|0
1633011620000|2021-09-30 14:20:20|16736.83|16736.83|16737.75|16737.75|16737.75|16737.75|16736.83|16736.83|0
1633011630000|2021-09-30 14:20:30|16737.54|16737.54|16736.63|16736.63|16739.27|16739.27|16736.63|16736.63|0
1633011650000|2021-09-30 14:20:50|16737.74|16737.74|16737.19|16737.19|16737.74|16737.74|16737.19|16737.19|0
1633011660000|2021-09-30 14:21:00|16736.98|16736.98|16730.06|16730.06|16736.98|16736.98|16730.06|16730.06|0
1633011670000|2021-09-30 14:21:10|16729.57|16729.57|16726.31|16726.31|16729.57|16729.57|16726.31|16726.31|0
1633011680000|2021-09-30 14:21:20|16725.14|16725.14|16719.01|16719.01|16725.14|16725.14|16719.01|16719.01|0
1633011690000|2021-09-30 14:21:30|16718.54|16718.54|16717.18|16717.18|16718.54|16718.54|16717.18|16717.18|0
1633011710000|2021-09-30 14:21:50|16716.36|16716.36|16712.18|16712.18|16716.36|16716.36|16712.18|16712.18|0
1633011720000|2021-09-30 14:22:00|16713.62|16713.62|16718.13|16718.13|16718.13|16718.13|16711.27|16711.27|0
1633011730000|2021-09-30 14:22:10|16718.94|16718.94|16718.94|16718.94|16718.94|16718.94|16718.94|16718.94|0
1633011740000|2021-09-30 14:22:20|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|0
1633011750000|2021-09-30 14:22:30|16718.69|16718.69|16717.88|16717.88|16718.69|16718.69|16717.88|16717.88|0
1633011760000|2021-09-30 14:22:40|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|0
1633011780000|2021-09-30 14:23:00|16716|16716|16714.94|16714.94|16716|16716|16714.94|16714.94|0
1633011790000|2021-09-30 14:23:10|16714.72|16714.72|16714.72|16714.72|16714.72|16714.72|16714.72|16714.72|0
1633011800000|2021-09-30 14:23:20|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|0
1633011820000|2021-09-30 14:23:40|16714.2|16714.2|16717.31|16717.31|16717.31|16717.31|16714.2|16714.2|0
1633011830000|2021-09-30 14:23:50|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|0
1633011840000|2021-09-30 14:24:00|16716.69|16716.69|16716.69|16716.69|16716.69|16716.69|16716.69|16716.69|0
1633011850000|2021-09-30 14:24:10|16716.28|16716.28|16717.22|16717.22|16718.65|16718.65|16715.78|16715.78|0
1633011870000|2021-09-30 14:24:30|16716.3|16716.3|16716.3|16716.3|16716.3|16716.3|16716.3|16716.3|0
1633011880000|2021-09-30 14:24:40|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|0
1633011890000|2021-09-30 14:24:50|16715.18|16715.18|16714.71|16714.71|16715.18|16715.18|16714.71|16714.71|0
1633011900000|2021-09-30 14:25:00|16713.6|16713.6|16710.37|16710.37|16713.6|16713.6|16710.37|16710.37|0
1633011910000|2021-09-30 14:25:10|16711.8|16711.8|16711.58|16711.58|16713.01|16713.01|16711.58|16711.58|0
1633011930000|2021-09-30 14:25:30|16712.07|16712.07|16715.02|16715.02|16715.02|16715.02|16712.07|16712.07|0
1633011950000|2021-09-30 14:25:50|16718.38|16718.38|16717.56|16717.56|16718.38|16718.38|16717.56|16717.56|0
1633011960000|2021-09-30 14:26:00|16718.48|16718.48|16721.34|16721.34|16721.34|16721.34|16718.48|16718.48|0
1633011970000|2021-09-30 14:26:10|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|0
1633012000000|2021-09-30 14:26:40|16722.77|16722.77|16726.7|16726.7|16726.7|16726.7|16722.77|16722.77|0
1633012010000|2021-09-30 14:26:50|16727.64|16727.64|16726.73|16726.73|16727.64|16727.64|16726.73|16726.73|0
1633012020000|2021-09-30 14:27:00|16727.14|16727.14|16728.96|16728.96|16728.96|16728.96|16727.14|16727.14|0
1633012030000|2021-09-30 14:27:10|16729.78|16729.78|16730.94|16730.94|16730.94|16730.94|16729.78|16729.78|0
1633012040000|2021-09-30 14:27:20|16731.86|16731.86|16737.21|16737.21|16737.21|16737.21|16731.86|16731.86|0
1633012060000|2021-09-30 14:27:40|16736.98|16736.98|16737.9|16737.9|16737.9|16737.9|16736.98|16736.98|0
1633012090000|2021-09-30 14:28:10|16746.79|16746.79|16746.79|16746.79|16746.79|16746.79|16746.79|16746.79|0
1633012100000|2021-09-30 14:28:20|16747|16747|16746.5|16746.5|16747|16747|16746.5|16746.5|0
1633012110000|2021-09-30 14:28:30|16745.59|16745.59|16744.77|16744.77|16745.59|16745.59|16744.77|16744.77|0
1633012120000|2021-09-30 14:28:40|16743.95|16743.95|16745.36|16745.36|16745.36|16745.36|16743.95|16743.95|0
1633012130000|2021-09-30 14:28:50|16745.57|16745.57|16745.57|16745.57|16745.57|16745.57|16745.57|16745.57|0
1633012140000|2021-09-30 14:29:00|16746.07|16746.07|16746.56|16746.56|16746.56|16746.56|16746.07|16746.07|0
1633012160000|2021-09-30 14:29:20|16746.34|16746.34|16747.28|16747.28|16747.28|16747.28|16746.34|16746.34|0
1633012170000|2021-09-30 14:29:30|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|0
1633012180000|2021-09-30 14:29:40|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|0
1633012190000|2021-09-30 14:29:50|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|0
1633012200000|2021-09-30 14:30:00|16747.31|16747.31|16747.01|16747.01|16750.65|16750.65|16746.46|16746.46|0
1633012210000|2021-09-30 14:30:10|16746.81|16746.81|16748.06|16748.06|16750.49|16750.49|16746.81|16746.81|0
1633012220000|2021-09-30 14:30:20|16748.56|16748.56|16748.56|16748.56|16748.56|16748.56|16748.56|16748.56|0
1633012230000|2021-09-30 14:30:30|16749.06|16749.06|16746.21|16746.21|16749.06|16749.06|16746.21|16746.21|0
1633012240000|2021-09-30 14:30:40|16744.58|16744.58|16740.69|16740.69|16744.58|16744.58|16740.69|16740.69|0
1633012250000|2021-09-30 14:30:50|16739.87|16739.87|16739.38|16739.38|16739.87|16739.87|16739.38|16739.38|0
1633012260000|2021-09-30 14:31:00|16738.82|16738.82|16737.48|16737.48|16738.82|16738.82|16737.48|16737.48|0
1633012270000|2021-09-30 14:31:10|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|0
1633012280000|2021-09-30 14:31:20|16739.21|16739.21|16739.76|16739.76|16739.76|16739.76|16738.95|16738.95|0
1633012290000|2021-09-30 14:31:30|16740.88|16740.88|16745.88|16745.88|16745.88|16745.88|16740.88|16740.88|0
1633012310000|2021-09-30 14:31:50|16746.8|16746.8|16746.8|16746.8|16746.8|16746.8|16746.8|16746.8|0
1633012320000|2021-09-30 14:32:00|16747.29|16747.29|16746.88|16746.88|16747.79|16747.79|16746.88|16746.88|0
1633012330000|2021-09-30 14:32:10|16747.69|16747.69|16746.53|16746.53|16747.69|16747.69|16746.53|16746.53|0
1633012340000|2021-09-30 14:32:20|16747.44|16747.44|16748|16748|16748|16748|16747.44|16747.44|0
1633012350000|2021-09-30 14:32:30|16748.94|16748.94|16748.47|16748.47|16748.94|16748.94|16748.47|16748.47|0
1633012360000|2021-09-30 14:32:40|16748.92|16748.92|16750.08|16750.08|16750.08|16750.08|16748.92|16748.92|0
1633012370000|2021-09-30 14:32:50|16750.49|16750.49|16751.63|16751.63|16751.63|16751.63|16750.49|16750.49|0
1633012380000|2021-09-30 14:33:00|16750.81|16750.81|16750.81|16750.81|16750.81|16750.81|16750.81|16750.81|0
1633012400000|2021-09-30 14:33:20|16750.32|16750.32|16754.79|16754.79|16754.79|16754.79|16750.32|16750.32|0
1633012410000|2021-09-30 14:33:30|16755.73|16755.73|16755.26|16755.26|16755.73|16755.73|16755.26|16755.26|0
1633012420000|2021-09-30 14:33:40|16755.73|16755.73|16756.35|16756.35|16756.35|16756.35|16755.73|16755.73|0
1633012430000|2021-09-30 14:33:50|16756.82|16756.82|16757.99|16757.99|16757.99|16757.99|16756.82|16756.82|0
1633012440000|2021-09-30 14:34:00|16758.8|16758.8|16758.8|16758.8|16758.8|16758.8|16757.99|16757.99|0
1633012450000|2021-09-30 14:34:10|16757.99|16757.99|16757.1|16757.1|16757.99|16757.99|16757.1|16757.1|0
1633012460000|2021-09-30 14:34:20|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|0
1633012490000|2021-09-30 14:34:50|16757.46|16757.46|16758.58|16758.58|16758.58|16758.58|16757.46|16757.46|0
1633012500000|2021-09-30 14:35:00|16759.08|16759.08|16762.02|16762.02|16763.18|16763.18|16759.08|16759.08|0
1633012530000|2021-09-30 14:35:30|16761.52|16761.52|16758.14|16758.14|16761.52|16761.52|16758.14|16758.14|0
1633012550000|2021-09-30 14:35:50|16757.33|16757.33|16759.31|16759.31|16759.31|16759.31|16757.33|16757.33|0
1633012560000|2021-09-30 14:36:00|16760.73|16760.73|16761.54|16761.54|16761.54|16761.54|16760.73|16760.73|0
1633012570000|2021-09-30 14:36:10|16760.55|16760.55|16761.37|16761.37|16761.37|16761.37|16760.55|16760.55|0
1633012580000|2021-09-30 14:36:20|16760.87|16760.87|16758.77|16758.77|16760.87|16760.87|16758.77|16758.77|0
1633012600000|2021-09-30 14:36:40|16759.32|16759.32|16759.53|16759.53|16759.53|16759.53|16759.32|16759.32|0
1633012610000|2021-09-30 14:36:50|16760.44|16760.44|16760.44|16760.44|16760.44|16760.44|16760.44|16760.44|0
1633012640000|2021-09-30 14:37:20|16762.99|16762.99|16770.73|16770.73|16770.73|16770.73|16762.99|16762.99|0
1633012650000|2021-09-30 14:37:30|16771.18|16771.18|16770.75|16770.75|16772.09|16772.09|16770.75|16770.75|0
1633012660000|2021-09-30 14:37:40|16770.98|16770.98|16769.86|16769.86|16770.98|16770.98|16769.86|16769.86|0
1633012680000|2021-09-30 14:38:00|16768.95|16768.95|16768.45|16768.45|16768.95|16768.95|16768.45|16768.45|0
1633012700000|2021-09-30 14:38:20|16768.04|16768.04|16768.04|16768.04|16768.04|16768.04|16768.04|16768.04|0
1633012730000|2021-09-30 14:38:50|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|0
1633012770000|2021-09-30 14:39:30|16767.22|16767.22|16767.43|16767.43|16767.43|16767.43|16767.22|16767.22|0
1633012780000|2021-09-30 14:39:40|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|0
1633012800000|2021-09-30 14:40:00|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|0
1633012810000|2021-09-30 14:40:10|16765.51|16765.51|16754.36|16754.36|16765.51|16765.51|16754.36|16754.36|0
1633012820000|2021-09-30 14:40:20|16753.54|16753.54|16752.11|16752.11|16753.54|16753.54|16752.11|16752.11|0
1633012830000|2021-09-30 14:40:30|16752.32|16752.32|16753.18|16753.18|16756.34|16756.34|16752.32|16752.32|0
1633012840000|2021-09-30 14:40:40|16752.27|16752.27|16751.35|16751.35|16752.27|16752.27|16751.35|16751.35|0
1633012850000|2021-09-30 14:40:50|16750.24|16750.24|16749.74|16749.74|16750.24|16750.24|16749.74|16749.74|0
1633012860000|2021-09-30 14:41:00|16750.3|16750.3|16750.09|16750.09|16750.3|16750.3|16750.09|16750.09|0
1633012870000|2021-09-30 14:41:10|16751.01|16751.01|16750.8|16750.8|16751.01|16751.01|16750.8|16750.8|0
1633012920000|2021-09-30 14:42:00|16751.72|16751.72|16752.71|16752.71|16753.21|16753.21|16751.72|16751.72|0
1633012940000|2021-09-30 14:42:20|16752.93|16752.93|16751.62|16751.62|16752.93|16752.93|16751.12|16751.12|0
1633012990000|2021-09-30 14:43:10|16751.21|16751.21|16747.4|16747.4|16751.21|16751.21|16746.93|16746.93|0
1633013000000|2021-09-30 14:43:20|16749.23|16749.23|16748.67|16748.67|16749.23|16749.23|16748.67|16748.67|0
1633013010000|2021-09-30 14:43:30|16749.59|16749.59|16749.11|16749.11|16749.59|16749.59|16749.11|16749.11|0
1633013020000|2021-09-30 14:43:40|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|0
1633013030000|2021-09-30 14:43:50|16747.71|16747.71|16747.71|16747.71|16747.71|16747.71|16747.71|16747.71|0
1633013050000|2021-09-30 14:44:10|16750.63|16750.63|16751.54|16751.54|16751.54|16751.54|16750.63|16750.63|0
1633013060000|2021-09-30 14:44:20|16751.07|16751.07|16751.1|16751.1|16751.57|16751.57|16751.07|16751.07|0
1633013070000|2021-09-30 14:44:30|16751.66|16751.66|16751.66|16751.66|16751.66|16751.66|16751.66|16751.66|0
1633013080000|2021-09-30 14:44:40|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|0
1633013100000|2021-09-30 14:45:00|16752.25|16752.25|16752.45|16752.45|16752.45|16752.45|16752.25|16752.25|0
1633013110000|2021-09-30 14:45:10|16751.96|16751.96|16751.96|16751.96|16751.96|16751.96|16751.96|16751.96|0
1633013120000|2021-09-30 14:45:20|16751.02|16751.02|16750.2|16750.2|16751.02|16751.02|16750.2|16750.2|0
1633013130000|2021-09-30 14:45:30|16749.7|16749.7|16748.89|16748.89|16749.7|16749.7|16748.89|16748.89|0
1633013140000|2021-09-30 14:45:40|16747.42|16747.42|16747.42|16747.42|16747.42|16747.42|16746.6|16746.6|0
1633013170000|2021-09-30 14:46:10|16746.95|16746.95|16746.95|16746.95|16746.95|16746.95|16746.95|16746.95|0
1633013180000|2021-09-30 14:46:20|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|0
1633013190000|2021-09-30 14:46:30|16747.47|16747.47|16747.07|16747.07|16748.46|16748.46|16747.07|16747.07|0
1633013200000|2021-09-30 14:46:40|16747.89|16747.89|16749.28|16749.28|16749.28|16749.28|16747.89|16747.89|0
1633013220000|2021-09-30 14:47:00|16752.02|16752.02|16751.66|16751.66|16752.58|16752.58|16751.66|16751.66|0
1633013230000|2021-09-30 14:47:10|16751.17|16751.17|16751.17|16751.17|16751.17|16751.17|16751.17|16751.17|0
1633013250000|2021-09-30 14:47:30|16751.64|16751.64|16752.55|16752.55|16752.55|16752.55|16751.64|16751.64|0
1633013260000|2021-09-30 14:47:40|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|0
1633013280000|2021-09-30 14:48:00|16752.55|16752.55|16752.55|16752.55|16753.46|16753.46|16752.55|16752.55|0
1633013290000|2021-09-30 14:48:10|16751.73|16751.73|16751.73|16751.73|16752.55|16752.55|16751.73|16751.73|0
1633013310000|2021-09-30 14:48:30|16751.51|16751.51|16753.89|16753.89|16753.89|16753.89|16751.51|16751.51|0
1633013330000|2021-09-30 14:48:50|16754.09|16754.09|16753.18|16753.18|16754.09|16754.09|16753.18|16753.18|0
1633013350000|2021-09-30 14:49:10|16750.31|16750.31|16743.76|16743.76|16750.31|16750.31|16743.76|16743.76|0
1633013360000|2021-09-30 14:49:20|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|0
1633013380000|2021-09-30 14:49:40|16743.23|16743.23|16735.07|16735.07|16743.23|16743.23|16735.07|16735.07|0
1633013390000|2021-09-30 14:49:50|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|0
1633013400000|2021-09-30 14:50:00|16730.21|16730.21|16722.94|16722.94|16730.21|16730.21|16722.03|16722.03|0
1633013420000|2021-09-30 14:50:20|16722.38|16722.38|16721.44|16721.44|16722.38|16722.38|16721.44|16721.44|0
1633013450000|2021-09-30 14:50:50|16721.91|16721.91|16722.47|16722.47|16722.47|16722.47|16721.91|16721.91|0
1633013460000|2021-09-30 14:51:00|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|0
1633013470000|2021-09-30 14:51:10|16720.96|16720.96|16721.87|16721.87|16721.87|16721.87|16720.96|16720.96|0
1633013500000|2021-09-30 14:51:40|16721.31|16721.31|16721.31|16721.31|16721.31|16721.31|16721.31|16721.31|0
1633013510000|2021-09-30 14:51:50|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|0
1633013530000|2021-09-30 14:52:10|16721.41|16721.41|16721.41|16721.41|16721.41|16721.41|16721.41|16721.41|0
1633013540000|2021-09-30 14:52:20|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|0
1633013550000|2021-09-30 14:52:30|16722.82|16722.82|16724.72|16724.72|16724.72|16724.72|16722.82|16722.82|0
1633013560000|2021-09-30 14:52:40|16725.84|16725.84|16730.22|16730.22|16730.22|16730.22|16725.84|16725.84|0
1633013590000|2021-09-30 14:53:10|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|0
1633013600000|2021-09-30 14:53:20|16730.22|16730.22|16729.72|16729.72|16730.22|16730.22|16729.72|16729.72|0
1633013610000|2021-09-30 14:53:30|16730.54|16730.54|16730.54|16730.54|16730.54|16730.54|16730.54|16730.54|0
1633013630000|2021-09-30 14:53:50|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|0
1633013640000|2021-09-30 14:54:00|16732.78|16732.78|16733.33|16733.33|16733.33|16733.33|16732.78|16732.78|0
1633013660000|2021-09-30 14:54:20|16732.86|16732.86|16732.86|16732.86|16732.86|16732.86|16732.86|16732.86|0
1633013680000|2021-09-30 14:54:40|16730|16730|16727.55|16727.55|16730|16730|16727.55|16727.55|0
1633013690000|2021-09-30 14:54:50|16727.08|16727.08|16727.08|16727.08|16727.08|16727.08|16727.08|16727.08|0
1633013700000|2021-09-30 14:55:00|16730.14|16730.14|16731.55|16731.55|16731.55|16731.55|16730.14|16730.14|0
1633013710000|2021-09-30 14:55:10|16731|16731|16731|16731|16731|16731|16731|16731|0
1633013730000|2021-09-30 14:55:30|16730.18|16730.18|16730.18|16730.18|16730.18|16730.18|16730.18|16730.18|0
1633013740000|2021-09-30 14:55:40|16728.55|16728.55|16727.05|16727.05|16728.55|16728.55|16726.23|16726.23|0
1633013760000|2021-09-30 14:56:00|16726.14|16726.14|16727.05|16727.05|16727.05|16727.05|16726.14|16726.14|0
1633013800000|2021-09-30 14:56:40|16727.55|16727.55|16727.55|16727.55|16727.55|16727.55|16727.55|16727.55|0
1633013810000|2021-09-30 14:56:50|16728.36|16728.36|16727.55|16727.55|16728.36|16728.36|16727.55|16727.55|0
1633013820000|2021-09-30 14:57:00|16724.99|16724.99|16724.58|16724.58|16724.99|16724.99|16724.58|16724.58|0
1633013830000|2021-09-30 14:57:10|16723.67|16723.67|16723.38|16723.38|16723.67|16723.67|16722.56|16722.56|0
1633013860000|2021-09-30 14:57:40|16721.95|16721.95|16721.13|16721.13|16721.95|16721.95|16721.13|16721.13|0
1633013880000|2021-09-30 14:58:00|16720.22|16720.22|16713.17|16713.17|16720.22|16720.22|16713.17|16713.17|0
1633013920000|2021-09-30 14:58:40|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|0
1633013940000|2021-09-30 14:59:00|16712.5|16712.5|16713.67|16713.67|16713.67|16713.67|16712.5|16712.5|0
1633013950000|2021-09-30 14:59:10|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|0
1633013960000|2021-09-30 14:59:20|16710.28|16710.28|16708.65|16708.65|16711.74|16711.74|16708.65|16708.65|0
1633013970000|2021-09-30 14:59:30|16710.08|16710.08|16706.19|16706.19|16710.08|16710.08|16706.19|16706.19|0
1633013980000|2021-09-30 14:59:40|16707.83|16707.83|16710.08|16710.08|16710.08|16710.08|16707.83|16707.83|0
1633013990000|2021-09-30 14:59:50|16708.96|16708.96|16709.88|16709.88|16709.88|16709.88|16708.96|16708.96|0
1633014000000|2021-09-30 15:00:00|16708.96|16708.96|16711.71|16711.71|16711.71|16711.71|16708.96|16708.96|0
1633014010000|2021-09-30 15:00:10|16710.79|16710.79|16707.13|16707.13|16710.79|16710.79|16707.13|16707.13|0
1633014020000|2021-09-30 15:00:20|16706.32|16706.32|16704.39|16704.39|16706.32|16706.32|16704.39|16704.39|0
1633014030000|2021-09-30 15:00:30|16703.22|16703.22|16702.2|16702.2|16703.22|16703.22|16702.2|16702.2|0
1633014040000|2021-09-30 15:00:40|16700.76|16700.76|16697.84|16697.84|16700.76|16700.76|16697.84|16697.84|0
1633014060000|2021-09-30 15:01:00|16700.18|16700.18|16704.42|16704.42|16704.42|16704.42|16700.18|16700.18|0
1633014070000|2021-09-30 15:01:10|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|0
1633014120000|2021-09-30 15:02:00|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|0
1633014140000|2021-09-30 15:02:20|16706.06|16706.06|16706.06|16706.06|16706.06|16706.06|16706.06|16706.06|0
1633014150000|2021-09-30 15:02:30|16707.55|16707.55|16715.74|16715.74|16715.74|16715.74|16707.55|16707.55|0
1633014170000|2021-09-30 15:02:50|16716.56|16716.56|16719.39|16719.39|16719.39|16719.39|16716.56|16716.56|0
1633014180000|2021-09-30 15:03:00|16719.8|16719.8|16720.01|16720.01|16720.01|16720.01|16719.8|16719.8|0
1633014200000|2021-09-30 15:03:20|16721.64|16721.64|16725.98|16725.98|16725.98|16725.98|16721.64|16721.64|0
1633014210000|2021-09-30 15:03:30|16727.14|16727.14|16730.21|16730.21|16730.21|16730.21|16727.14|16727.14|0
1633014220000|2021-09-30 15:03:40|16730.68|16730.68|16735.28|16735.28|16735.28|16735.28|16730.68|16730.68|0
1633014230000|2021-09-30 15:03:50|16735.78|16735.78|16738.31|16738.31|16738.31|16738.31|16735.78|16735.78|0
1633014240000|2021-09-30 15:04:00|16739.12|16739.12|16741.96|16741.96|16742.46|16742.46|16739.12|16739.12|0
1633014250000|2021-09-30 15:04:10|16739.09|16739.09|16739.65|16739.65|16739.65|16739.65|16739.09|16739.09|0
1633014270000|2021-09-30 15:04:30|16740.56|16740.56|16739.65|16739.65|16740.56|16740.56|16739.65|16739.65|0
1633014280000|2021-09-30 15:04:40|16740.47|16740.47|16740.96|16740.96|16740.96|16740.96|16740.47|16740.47|0
1633014290000|2021-09-30 15:04:50|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|0
1633014300000|2021-09-30 15:05:00|16740.96|16740.96|16742.89|16742.89|16742.89|16742.89|16740.96|16740.96|0
1633014340000|2021-09-30 15:05:40|16743.84|16743.84|16745.24|16745.24|16745.24|16745.24|16743.84|16743.84|0
1633014350000|2021-09-30 15:05:50|16745.74|16745.74|16747.17|16747.17|16747.17|16747.17|16745.74|16745.74|0
1633014360000|2021-09-30 15:06:00|16746.35|16746.35|16746.35|16746.35|16746.35|16746.35|16746.35|16746.35|0
1633014370000|2021-09-30 15:06:10|16746.76|16746.76|16746.97|16746.97|16746.97|16746.97|16746.76|16746.76|0
1633014380000|2021-09-30 15:06:20|16748.6|16748.6|16753.84|16753.84|16753.84|16753.84|16748.6|16748.6|0
1633014390000|2021-09-30 15:06:30|16754.05|16754.05|16756.09|16756.09|16756.09|16756.09|16754.05|16754.05|0
1633014400000|2021-09-30 15:06:40|16756.75|16756.75|16757.31|16757.31|16757.31|16757.31|16756.75|16756.75|0
1633014410000|2021-09-30 15:06:50|16757.87|16757.87|16766.28|16766.28|16766.28|16766.28|16757.87|16757.87|0
1633014420000|2021-09-30 15:07:00|16769.55|16769.55|16768.73|16768.73|16769.55|16769.55|16768.73|16768.73|0
1633014430000|2021-09-30 15:07:10|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|0
1633014440000|2021-09-30 15:07:20|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|0
1633014450000|2021-09-30 15:07:30|16770.76|16770.76|16770.96|16770.96|16770.96|16770.96|16770.76|16770.76|0
1633014460000|2021-09-30 15:07:40|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|0
1633014470000|2021-09-30 15:07:50|16771.78|16771.78|16774.23|16774.23|16774.23|16774.23|16771.78|16771.78|0
1633014490000|2021-09-30 15:08:10|16775.05|16775.05|16775.54|16775.54|16775.54|16775.54|16775.05|16775.05|0
1633014500000|2021-09-30 15:08:20|16776.04|16776.04|16780.74|16780.74|16780.74|16780.74|16776.04|16776.04|0
1633014510000|2021-09-30 15:08:30|16781.23|16781.23|16786.24|16786.24|16786.24|16786.24|16781.23|16781.23|0
1633014520000|2021-09-30 15:08:40|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|0
1633014540000|2021-09-30 15:09:00|16790.12|16790.12|16795.04|16795.04|16795.54|16795.54|16790.12|16790.12|0
1633014560000|2021-09-30 15:09:20|16796.02|16796.02|16788.81|16788.81|16796.02|16796.02|16788.81|16788.81|0
1633014580000|2021-09-30 15:09:40|16787.34|16787.34|16786.87|16786.87|16788.16|16788.16|16786.87|16786.87|0
1633014600000|2021-09-30 15:10:00|16787.69|16787.69|16789.15|16789.15|16789.15|16789.15|16787.69|16787.69|0
1633014610000|2021-09-30 15:10:10|16789.97|16789.97|16787.32|16787.32|16789.97|16789.97|16787.32|16787.32|0
1633014620000|2021-09-30 15:10:20|16786.77|16786.77|16787.29|16787.29|16787.84|16787.84|16786.21|16786.21|0
1633014640000|2021-09-30 15:10:40|16787.84|16787.84|16786.68|16786.68|16789.25|16789.25|16786.68|16786.68|0
1633014650000|2021-09-30 15:10:50|16788.31|16788.31|16790.86|16790.86|16790.86|16790.86|16788.31|16788.31|0
1633014660000|2021-09-30 15:11:00|16792.29|16792.29|16795.1|16795.1|16795.1|16795.1|16792.29|16792.29|0
1633014670000|2021-09-30 15:11:10|16795.6|16795.6|16797.03|16797.03|16797.03|16797.03|16795.6|16795.6|0
1633014680000|2021-09-30 15:11:20|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|0
1633014690000|2021-09-30 15:11:30|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|0
1633014700000|2021-09-30 15:11:40|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|0
1633014710000|2021-09-30 15:11:50|16798.95|16798.95|16803.7|16803.7|16803.7|16803.7|16798.95|16798.95|0
1633014720000|2021-09-30 15:12:00|16802.79|16802.79|16803.04|16803.04|16805.58|16805.58|16802.79|16802.79|0
1633014730000|2021-09-30 15:12:10|16803.48|16803.48|16802.67|16802.67|16803.48|16803.48|16802.67|16802.67|0
1633014740000|2021-09-30 15:12:20|16803.48|16803.48|16801.24|16801.24|16803.48|16803.48|16801.24|16801.24|0
1633014750000|2021-09-30 15:12:30|16800.74|16800.74|16800.74|16800.74|16800.74|16800.74|16800.74|16800.74|0
1633014760000|2021-09-30 15:12:40|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|0
1633014770000|2021-09-30 15:12:50|16799.01|16799.01|16799.06|16799.06|16799.06|16799.06|16797.62|16797.62|0
1633014780000|2021-09-30 15:13:00|16797.8|16797.8|16796.28|16796.28|16797.8|16797.8|16795.36|16795.36|0
1633014800000|2021-09-30 15:13:20|16792.85|16792.85|16791.94|16791.94|16792.85|16792.85|16791.94|16791.94|0
1633014810000|2021-09-30 15:13:30|16791.72|16791.72|16791.72|16791.72|16791.72|16791.72|16791.72|16791.72|0
1633014820000|2021-09-30 15:13:40|16792.63|16792.63|16792.63|16792.63|16792.63|16792.63|16792.63|16792.63|0
1633014830000|2021-09-30 15:13:50|16793.04|16793.04|16793.25|16793.25|16793.25|16793.25|16793.04|16793.04|0
1633014850000|2021-09-30 15:14:10|16792.78|16792.78|16793.27|16793.27|16793.27|16793.27|16792.78|16792.78|0
1633014860000|2021-09-30 15:14:20|16793.77|16793.77|16793.77|16793.77|16793.77|16793.77|16793.77|16793.77|0
1633014870000|2021-09-30 15:14:30|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|0
1633014880000|2021-09-30 15:14:40|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|0
1633014900000|2021-09-30 15:15:00|16795.52|16795.52|16795.08|16795.08|16796.22|16796.22|16793.42|16793.42|0
1633014910000|2021-09-30 15:15:10|16795.9|16795.9|16792.34|16792.34|16795.9|16795.9|16792.34|16792.34|0
1633014920000|2021-09-30 15:15:20|16793.15|16793.15|16792.34|16792.34|16793.15|16793.15|16792.34|16792.34|0
1633014930000|2021-09-30 15:15:30|16793.15|16793.15|16791.42|16791.42|16793.15|16793.15|16790.51|16790.51|0
1633014940000|2021-09-30 15:15:40|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|0
1633014950000|2021-09-30 15:15:50|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|0
1633014960000|2021-09-30 15:16:00|16791.22|16791.22|16788.17|16788.17|16791.22|16791.22|16788.17|16788.17|0
1633014970000|2021-09-30 15:16:10|16787.68|16787.68|16787.47|16787.47|16787.68|16787.68|16787.47|16787.47|0
1633014980000|2021-09-30 15:16:20|16788.29|16788.29|16788.49|16788.49|16788.49|16788.49|16788.29|16788.29|0
1633014990000|2021-09-30 15:16:30|16787.68|16787.68|16787.68|16787.68|16787.68|16787.68|16787.68|16787.68|0
1633015000000|2021-09-30 15:16:40|16790.13|16790.13|16794.22|16794.22|16794.22|16794.22|16790.13|16790.13|0
1633015020000|2021-09-30 15:17:00|16793.4|16793.4|16793.4|16793.4|16795.04|16795.04|16793.4|16793.4|0
1633015030000|2021-09-30 15:17:10|16792.59|16792.59|16794.83|16794.83|16794.83|16794.83|16792.38|16792.38|0
1633015040000|2021-09-30 15:17:20|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|0
1633015050000|2021-09-30 15:17:30|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|0
1633015060000|2021-09-30 15:17:40|16796.26|16796.26|16801.71|16801.71|16802.27|16802.27|16796.26|16796.26|0
1633015070000|2021-09-30 15:17:50|16801.16|16801.16|16801.68|16801.68|16802.59|16802.59|16801.16|16801.16|0
1633015080000|2021-09-30 15:18:00|16802.17|16802.17|16802.17|16802.17|16802.17|16802.17|16802.17|16802.17|0
1633015090000|2021-09-30 15:18:10|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|0
1633015100000|2021-09-30 15:18:20|16801.91|16801.91|16801.36|16801.36|16801.91|16801.91|16801.36|16801.36|0
1633015110000|2021-09-30 15:18:30|16801.58|16801.58|16803.31|16803.31|16803.31|16803.31|16801.58|16801.58|0
1633015120000|2021-09-30 15:18:40|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|0
1633015130000|2021-09-30 15:18:50|16802.02|16802.02|16802.02|16802.02|16802.02|16802.02|16802.02|16802.02|0
1633015140000|2021-09-30 15:19:00|16793.13|16793.13|16789.67|16789.67|16793.13|16793.13|16789.67|16789.67|0
1633015150000|2021-09-30 15:19:10|16789.47|16789.47|16787.92|16787.92|16789.47|16789.47|16787.92|16787.92|0
1633015160000|2021-09-30 15:19:20|16787.69|16787.69|16787.69|16787.69|16788.51|16788.51|16787.69|16787.69|0
1633015170000|2021-09-30 15:19:30|16788.51|16788.51|16788.53|16788.53|16788.73|16788.73|16788.51|16788.51|0
1633015180000|2021-09-30 15:19:40|16787.71|16787.71|16789.34|16789.34|16789.34|16789.34|16787.71|16787.71|0
1633015190000|2021-09-30 15:19:50|16789.55|16789.55|16789.8|16789.8|16790.02|16790.02|16789.55|16789.55|0
1633015200000|2021-09-30 15:20:00|16790.02|16790.02|16790.84|16790.84|16790.84|16790.84|16790.02|16790.02|0
1633015210000|2021-09-30 15:20:10|16790.02|16790.02|16789.55|16789.55|16790.02|16790.02|16789.55|16789.55|0
1633015220000|2021-09-30 15:20:20|16788.56|16788.56|16787.22|16787.22|16788.56|16788.56|16786.31|16786.31|0
1633015230000|2021-09-30 15:20:30|16786.75|16786.75|16784.91|16784.91|16786.75|16786.75|16784.09|16784.09|0
1633015240000|2021-09-30 15:20:40|16784.09|16784.09|16783.53|16783.53|16784.09|16784.09|16783.53|16783.53|0
1633015250000|2021-09-30 15:20:50|16784.35|16784.35|16783.04|16783.04|16784.35|16784.35|16783.04|16783.04|0
1633015260000|2021-09-30 15:21:00|16783.51|16783.51|16784.32|16784.32|16784.42|16784.42|16783.51|16783.51|0
1633015270000|2021-09-30 15:21:10|16784.79|16784.79|16783.98|16783.98|16784.79|16784.79|16783.98|16783.98|0
1633015280000|2021-09-30 15:21:20|16785.61|16785.61|16789.21|16789.21|16789.21|16789.21|16785.61|16785.61|0
1633015290000|2021-09-30 15:21:30|16788.39|16788.39|16797.29|16797.29|16797.29|16797.29|16788.39|16788.39|0
1633015300000|2021-09-30 15:21:40|16796.79|16796.79|16797.66|16797.66|16797.66|16797.66|16795.88|16795.88|0
1633015310000|2021-09-30 15:21:50|16798.58|16798.58|16802.75|16802.75|16803.31|16803.31|16798.58|16798.58|0
1633015320000|2021-09-30 15:22:00|16801.93|16801.93|16801.93|16801.93|16801.93|16801.93|16801.93|16801.93|0
1633015330000|2021-09-30 15:22:10|16802.96|16802.96|16803.37|16803.37|16803.37|16803.37|16802.96|16802.96|0
1633015340000|2021-09-30 15:22:20|16802.9|16802.9|16803.72|16803.72|16803.72|16803.72|16802.9|16802.9|0
1633015350000|2021-09-30 15:22:30|16802.9|16802.9|16802.9|16802.9|16802.9|16802.9|16802.9|16802.9|0
1633015360000|2021-09-30 15:22:40|16804.01|16804.01|16809.82|16809.82|16809.82|16809.82|16804.01|16804.01|0
1633015370000|2021-09-30 15:22:50|16810.32|16810.32|16810.32|16810.32|16811.13|16811.13|16810.32|16810.32|0
1633015380000|2021-09-30 15:23:00|16810.73|16810.73|16808.59|16808.59|16810.73|16810.73|16807.24|16807.24|0
1633015390000|2021-09-30 15:23:10|16809.4|16809.4|16808.24|16808.24|16809.4|16809.4|16808.24|16808.24|0
1633015400000|2021-09-30 15:23:20|16807.32|16807.32|16807.98|16807.98|16807.98|16807.98|16806.51|16806.51|0
1633015410000|2021-09-30 15:23:30|16810.84|16810.84|16812.6|16812.6|16812.6|16812.6|16810.84|16810.84|0
1633015420000|2021-09-30 15:23:40|16811.37|16811.37|16809.94|16809.94|16811.37|16811.37|16809.94|16809.94|0
1633015430000|2021-09-30 15:23:50|16810.76|16810.76|16812.23|16812.23|16812.23|16812.23|16810.76|16810.76|0
1633015440000|2021-09-30 15:24:00|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|0
1633015450000|2021-09-30 15:24:10|16811|16811|16810.8|16810.8|16811.21|16811.21|16810.8|16810.8|0
1633015460000|2021-09-30 15:24:20|16810.3|16810.3|16810.01|16810.01|16810.5|16810.5|16810.01|16810.01|0
1633015470000|2021-09-30 15:24:30|16809.51|16809.51|16805.32|16805.32|16809.51|16809.51|16805.32|16805.32|0
1633015480000|2021-09-30 15:24:40|16806.14|16806.14|16805.11|16805.11|16806.14|16806.14|16805.11|16805.11|0
1633015490000|2021-09-30 15:24:50|16802.76|16802.76|16797.45|16797.45|16802.76|16802.76|16797.45|16797.45|0
1633015500000|2021-09-30 15:25:00|16796.28|16796.28|16799.26|16799.26|16799.26|16799.26|16795.46|16795.46|0
1633015510000|2021-09-30 15:25:10|16801.09|16801.09|16798.86|16798.86|16801.09|16801.09|16798.86|16798.86|0
1633015520000|2021-09-30 15:25:20|16797.43|16797.43|16805.5|16805.5|16807.13|16807.13|16797.43|16797.43|0
1633015530000|2021-09-30 15:25:30|16806.44|16806.44|16812.46|16812.46|16812.46|16812.46|16806.44|16806.44|0
1633015540000|2021-09-30 15:25:40|16812.94|16812.94|16814.54|16814.54|16814.54|16814.54|16812.91|16812.91|0
1633015550000|2021-09-30 15:25:50|16813.73|16813.73|16813.28|16813.28|16814.22|16814.22|16812.46|16812.46|0
1633015560000|2021-09-30 15:26:00|16813.75|16813.75|16811.28|16811.28|16813.75|16813.75|16811.28|16811.28|0
1633015570000|2021-09-30 15:26:10|16810.37|16810.37|16812.71|16812.71|16812.71|16812.71|16810.37|16810.37|0
1633015580000|2021-09-30 15:26:20|16814.54|16814.54|16813.63|16813.63|16814.54|16814.54|16813.63|16813.63|0
1633015590000|2021-09-30 15:26:30|16812.81|16812.81|16814.44|16814.44|16814.44|16814.44|16812.81|16812.81|0
1633015600000|2021-09-30 15:26:40|16814.91|16814.91|16814.91|16814.91|16816.74|16816.74|16814.91|16814.91|0
1633015610000|2021-09-30 15:26:50|16815.83|16815.83|16814.34|16814.34|16815.83|16815.83|16814.34|16814.34|0
1633015620000|2021-09-30 15:27:00|16815.66|16815.66|16814.67|16814.67|16816.77|16816.77|16814.67|16814.67|0
1633015630000|2021-09-30 15:27:10|16808.84|16808.84|16808.03|16808.03|16808.84|16808.84|16808.03|16808.03|0
1633015650000|2021-09-30 15:27:30|16806.59|16806.59|16805.15|16805.15|16806.59|16806.59|16804.28|16804.28|0
1633015660000|2021-09-30 15:27:40|16804.34|16804.34|16802.44|16802.44|16804.34|16804.34|16802.14|16802.14|0
1633015670000|2021-09-30 15:27:50|16802.91|16802.91|16802.91|16802.91|16802.91|16802.91|16802.91|16802.91|0
1633015680000|2021-09-30 15:28:00|16802.5|16802.5|16803.02|16803.02|16803.02|16803.02|16801.53|16801.53|0
1633015690000|2021-09-30 15:28:10|16803.58|16803.58|16803.67|16803.67|16804.49|16804.49|16803.58|16803.58|0
1633015700000|2021-09-30 15:28:20|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|0
1633015710000|2021-09-30 15:28:30|16805.05|16805.05|16807.66|16807.66|16807.66|16807.66|16804.49|16804.49|0
1633015720000|2021-09-30 15:28:40|16809.09|16809.09|16810|16810|16810|16810|16809.09|16809.09|0
1633015740000|2021-09-30 15:29:00|16809.51|16809.51|16812.69|16812.69|16812.69|16812.69|16807.24|16807.24|0
1633015750000|2021-09-30 15:29:10|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|0
1633015760000|2021-09-30 15:29:20|16812.25|16812.25|16820.43|16820.43|16820.43|16820.43|16812.25|16812.25|0
1633015770000|2021-09-30 15:29:30|16820.91|16820.91|16830.44|16830.44|16830.44|16830.44|16820.91|16820.91|0
1633015780000|2021-09-30 15:29:40|16830.66|16830.66|16832.45|16832.45|16832.45|16832.45|16830.66|16830.66|0
1633015790000|2021-09-30 15:29:50|16832.65|16832.65|16847.36|16847.36|16847.96|16847.96|16832.65|16832.65|0
1632986100000|2021-09-30 07:15:00|16755.55|16755.55|16753.72|16753.72|16755.55|16755.55|16753.72|16753.72|0
1632986110000|2021-09-30 07:15:10|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|0
1632986120000|2021-09-30 07:15:20|16755.96|16755.96|16755.96|16755.96|16755.96|16755.96|16755.96|16755.96|0
1632986130000|2021-09-30 07:15:30|16754.32|16754.32|16754.32|16754.32|16754.32|16754.32|16754.32|16754.32|0
1632986140000|2021-09-30 07:15:40|16755.14|16755.14|16756.8|16756.8|16757.62|16757.62|16755.14|16755.14|0
1632986150000|2021-09-30 07:15:50|16753.94|16753.94|16756.28|16756.28|16756.28|16756.28|16753.94|16753.94|0
1632986160000|2021-09-30 07:16:00|16757.52|16757.52|16752.12|16752.12|16758.75|16758.75|16752.12|16752.12|0
1632986170000|2021-09-30 07:16:10|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|0
1632986190000|2021-09-30 07:16:30|16750.33|16750.33|16750.33|16750.33|16750.33|16750.33|16750.33|16750.33|0
1632986200000|2021-09-30 07:16:40|16749.92|16749.92|16750.63|16750.63|16750.63|16750.63|16749.71|16749.71|0
1632986220000|2021-09-30 07:17:00|16751.44|16751.44|16751.44|16751.44|16751.44|16751.44|16751.44|16751.44|0
1632986230000|2021-09-30 07:17:10|16753.99|16753.99|16756.22|16756.22|16756.22|16756.22|16753.99|16753.99|0
1632986240000|2021-09-30 07:17:20|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|0
1632986250000|2021-09-30 07:17:30|16759.7|16759.7|16760.2|16760.2|16760.2|16760.2|16759.7|16759.7|0
1632986270000|2021-09-30 07:17:50|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|0
1632986280000|2021-09-30 07:18:00|16760.2|16760.2|16759.12|16759.12|16760.2|16760.2|16755.76|16755.76|0
1632986300000|2021-09-30 07:18:20|16758.23|16758.23|16758.36|16758.36|16758.36|16758.36|16757.41|16757.41|0
1632986310000|2021-09-30 07:18:30|16758.83|16758.83|16755.38|16755.38|16758.83|16758.83|16755.38|16755.38|0
1632986330000|2021-09-30 07:18:50|16752.9|16752.9|16753.72|16753.72|16753.72|16753.72|16752.9|16752.9|0
1632986440000|2021-09-30 07:20:40|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|0
1632986460000|2021-09-30 07:21:00|16757.58|16757.58|16756.14|16756.14|16757.58|16757.58|16756.14|16756.14|0
1632986470000|2021-09-30 07:21:10|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|0
1632986500000|2021-09-30 07:21:40|16753.89|16753.89|16754.71|16754.71|16754.71|16754.71|16753.89|16753.89|0
1632986510000|2021-09-30 07:21:50|16753.89|16753.89|16753.89|16753.89|16753.89|16753.89|16753.89|16753.89|0
1632986520000|2021-09-30 07:22:00|16748.51|16748.51|16745.2|16745.2|16748.51|16748.51|16745.2|16745.2|0
1632986530000|2021-09-30 07:22:10|16744.08|16744.08|16741.14|16741.14|16744.08|16744.08|16741.14|16741.14|0
1632986540000|2021-09-30 07:22:20|16732.16|16732.16|16732.63|16732.63|16732.63|16732.63|16732.16|16732.16|0
1632986550000|2021-09-30 07:22:30|16731.47|16731.47|16733.3|16733.3|16733.3|16733.3|16731.47|16731.47|0
1632986560000|2021-09-30 07:22:40|16732.06|16732.06|16728.26|16728.26|16732.06|16732.06|16728.26|16728.26|0
1632986570000|2021-09-30 07:22:50|16729.07|16729.07|16730.36|16730.36|16730.36|16730.36|16729.07|16729.07|0
1632986580000|2021-09-30 07:23:00|16728.8|16728.8|16726.15|16726.15|16728.8|16728.8|16726.15|16726.15|0
1632986610000|2021-09-30 07:23:30|16727.59|16727.59|16734.1|16734.1|16734.1|16734.1|16727.59|16727.59|0
1632986620000|2021-09-30 07:23:40|16735.01|16735.01|16735.93|16735.93|16735.93|16735.93|16735.01|16735.01|0
1632986630000|2021-09-30 07:23:50|16736.74|16736.74|16722.11|16722.11|16736.74|16736.74|16722.11|16722.11|0
1632986650000|2021-09-30 07:24:10|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|0
1632986660000|2021-09-30 07:24:20|16728.63|16728.63|16738.27|16738.27|16738.27|16738.27|16728.63|16728.63|0
1632986670000|2021-09-30 07:24:30|16737.1|16737.1|16737.1|16737.1|16737.1|16737.1|16737.1|16737.1|0
1632986680000|2021-09-30 07:24:40|16738.27|16738.27|16738.27|16738.27|16738.27|16738.27|16738.27|16738.27|0
1632986690000|2021-09-30 07:24:50|16739.7|16739.7|16739.7|16739.7|16739.7|16739.7|16739.7|16739.7|0
1632986700000|2021-09-30 07:25:00|16738.29|16738.29|16739.92|16739.92|16739.92|16739.92|16738.29|16738.29|0
1632986710000|2021-09-30 07:25:10|16741|16741|16740.18|16740.18|16741|16741|16740.18|16740.18|0
1632986720000|2021-09-30 07:25:20|16739.27|16739.27|16740.43|16740.43|16740.43|16740.43|16739.27|16739.27|0
1632986740000|2021-09-30 07:25:40|16741.25|16741.25|16744.11|16744.11|16744.11|16744.11|16741.25|16741.25|0
1632986760000|2021-09-30 07:26:00|16746.44|16746.44|16746.44|16746.44|16746.44|16746.44|16745.28|16745.28|0
1632986770000|2021-09-30 07:26:10|16747.36|16747.36|16754.58|16754.58|16754.58|16754.58|16747.36|16747.36|0
1632986780000|2021-09-30 07:26:20|16754.99|16754.99|16757.92|16757.92|16757.92|16757.92|16754.99|16754.99|0
1632986790000|2021-09-30 07:26:30|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|16759.08|0
1632986800000|2021-09-30 07:26:40|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|0
1632986810000|2021-09-30 07:26:50|16764.81|16764.81|16767.06|16767.06|16767.06|16767.06|16764.81|16764.81|0
1632986820000|2021-09-30 07:27:00|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|0
1632986830000|2021-09-30 07:27:10|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|0
1632986840000|2021-09-30 07:27:20|16767.38|16767.38|16765.67|16765.67|16767.65|16767.65|16765.67|16765.67|0
1632986850000|2021-09-30 07:27:30|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1632986880000|2021-09-30 07:28:00|16760.57|16760.57|16761.69|16761.69|16761.69|16761.69|16760.57|16760.57|0
1632986890000|2021-09-30 07:28:10|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|0
1632986900000|2021-09-30 07:28:20|16759.23|16759.23|16758.1|16758.1|16759.23|16759.23|16757.6|16757.6|0
1632986910000|2021-09-30 07:28:30|16756.42|16756.42|16754.79|16754.79|16756.42|16756.42|16754.79|16754.79|0
1632986930000|2021-09-30 07:28:50|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|0
1632986940000|2021-09-30 07:29:00|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|0
1632986960000|2021-09-30 07:29:20|16753.58|16753.58|16756.45|16756.45|16756.45|16756.45|16753.58|16753.58|0
1632986970000|2021-09-30 07:29:30|16756.92|16756.92|16753.9|16753.9|16756.92|16756.92|16753.9|16753.9|0
1632986990000|2021-09-30 07:29:50|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|0
1632987000000|2021-09-30 07:30:00|16753.71|16753.71|16754.53|16754.53|16756.16|16756.16|16753.71|16753.71|0
1632987010000|2021-09-30 07:30:10|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|0
1632987020000|2021-09-30 07:30:20|16757.32|16757.32|16776.83|16776.83|16776.83|16776.83|16757.32|16757.32|0
1632987050000|2021-09-30 07:30:50|16779.69|16779.69|16779.4|16779.4|16779.87|16779.87|16778.01|16778.01|0
1632987090000|2021-09-30 07:31:30|16780.31|16780.31|16782.14|16782.14|16782.14|16782.14|16780.31|16780.31|0
1632987130000|2021-09-30 07:32:10|16777.41|16777.41|16775.97|16775.97|16777.41|16777.41|16775.97|16775.97|0
1632987160000|2021-09-30 07:32:40|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|0
1632987170000|2021-09-30 07:32:50|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|0
1632987190000|2021-09-30 07:33:10|16776.07|16776.07|16773.73|16773.73|16776.07|16776.07|16773.73|16773.73|0
1632987200000|2021-09-30 07:33:20|16772.56|16772.56|16774.39|16774.39|16774.39|16774.39|16772.56|16772.56|0
1632987240000|2021-09-30 07:34:00|16773.47|16773.47|16773.47|16773.47|16773.47|16773.47|16773.47|16773.47|0
1632987270000|2021-09-30 07:34:30|16772.98|16772.98|16773.47|16773.47|16773.47|16773.47|16772.98|16772.98|0
1632987300000|2021-09-30 07:35:00|16776.74|16776.74|16779.18|16779.18|16779.18|16779.18|16776.74|16776.74|0
1632987310000|2021-09-30 07:35:10|16781.63|16781.63|16796.04|16796.04|16796.04|16796.04|16781.63|16781.63|0
1632987350000|2021-09-30 07:35:50|16794.06|16794.06|16795.54|16795.54|16795.54|16795.54|16794.06|16794.06|0
1632987360000|2021-09-30 07:36:00|16798.41|16798.41|16800.05|16800.05|16800.05|16800.05|16798.41|16798.41|0
1632987370000|2021-09-30 07:36:10|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|16804.14|0
1632987390000|2021-09-30 07:36:30|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|16803.32|0
1632987400000|2021-09-30 07:36:40|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|16802.5|0
1632987410000|2021-09-30 07:36:50|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|0
1632987420000|2021-09-30 07:37:00|16798.05|16798.05|16799.22|16799.22|16799.22|16799.22|16798.05|16798.05|0
1632987460000|2021-09-30 07:37:40|16800.03|16800.03|16802.82|16802.82|16802.82|16802.82|16800.03|16800.03|0
1632987480000|2021-09-30 07:38:00|16803.64|16803.64|16802.82|16802.82|16803.64|16803.64|16802.82|16802.82|0
1632987490000|2021-09-30 07:38:10|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|0
1632987500000|2021-09-30 07:38:20|16802.1|16802.1|16808.79|16808.79|16808.79|16808.79|16802.1|16802.1|0
1632987510000|2021-09-30 07:38:30|16809.2|16809.2|16820.31|16820.31|16820.31|16820.31|16808.99|16808.99|0
1632987530000|2021-09-30 07:38:50|16822.14|16822.14|16822.14|16822.14|16823.05|16823.05|16822.14|16822.14|0
1632987540000|2021-09-30 07:39:00|16823.03|16823.03|16823.18|16823.18|16823.18|16823.18|16822.36|16822.36|0
1632987550000|2021-09-30 07:39:10|16824|16824|16825.63|16825.63|16825.63|16825.63|16824|16824|0
1632987560000|2021-09-30 07:39:20|16826.8|16826.8|16827.96|16827.96|16827.96|16827.96|16826.8|16826.8|0
1632987570000|2021-09-30 07:39:30|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|16830.94|0
1632987590000|2021-09-30 07:39:50|16832.37|16832.37|16830.54|16830.54|16833.8|16833.8|16830.54|16830.54|0
1632987600000|2021-09-30 07:40:00|16828.22|16828.22|16818.81|16818.81|16828.22|16828.22|16818.81|16818.81|0
1632987630000|2021-09-30 07:40:30|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|0
1632987660000|2021-09-30 07:41:00|16810.52|16810.52|16807.97|16807.97|16810.52|16810.52|16807.97|16807.97|0
1632987690000|2021-09-30 07:41:30|16808.44|16808.44|16807.03|16807.03|16808.44|16808.44|16807.03|16807.03|0
1632987730000|2021-09-30 07:42:10|16805.65|16805.65|16806.82|16806.82|16806.82|16806.82|16805.65|16805.65|0
1632987750000|2021-09-30 07:42:30|16807.73|16807.73|16806.09|16806.09|16807.73|16807.73|16806.09|16806.09|0
1632987760000|2021-09-30 07:42:40|16806.3|16806.3|16808.06|16808.06|16808.06|16808.06|16806.3|16806.3|0
1632987780000|2021-09-30 07:43:00|16806.89|16806.89|16806.89|16806.89|16806.89|16806.89|16806.89|16806.89|0
1632987840000|2021-09-30 07:44:00|16811.19|16811.19|16817.45|16817.45|16817.45|16817.45|16811.19|16811.19|0
1632987850000|2021-09-30 07:44:10|16816.64|16816.64|16817.25|16817.25|16818.07|16818.07|16815.82|16815.82|0
1632987870000|2021-09-30 07:44:30|16816.81|16816.81|16816.17|16816.17|16816.81|16816.81|16816.17|16816.17|0
1632987880000|2021-09-30 07:44:40|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|0
1632987890000|2021-09-30 07:44:50|16814.04|16814.04|16814.86|16814.86|16814.86|16814.86|16814.04|16814.04|0
1632987920000|2021-09-30 07:45:20|16816.35|16816.35|16817.17|16817.17|16817.17|16817.17|16816.35|16816.35|0
1632987930000|2021-09-30 07:45:30|16818.8|16818.8|16819.27|16819.27|16819.27|16819.27|16818.8|16818.8|0
1632987940000|2021-09-30 07:45:40|16822.01|16822.01|16820.69|16820.69|16822.01|16822.01|16820.69|16820.69|0
1632987950000|2021-09-30 07:45:50|16821.88|16821.88|16821.07|16821.07|16821.88|16821.88|16821.07|16821.07|0
1632987960000|2021-09-30 07:46:00|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|0
1632987970000|2021-09-30 07:46:10|16827.74|16827.74|16828.09|16828.09|16828.09|16828.09|16827.27|16827.27|0
1632987980000|2021-09-30 07:46:20|16827.27|16827.27|16824.63|16824.63|16827.27|16827.27|16824.63|16824.63|0
1632987990000|2021-09-30 07:46:30|16824.16|16824.16|16823.01|16823.01|16824.16|16824.16|16823.01|16823.01|0
1632988000000|2021-09-30 07:46:40|16822.54|16822.54|16823.36|16823.36|16823.36|16823.36|16822.54|16822.54|0
1632988010000|2021-09-30 07:46:50|16823.15|16823.15|16820.51|16820.51|16823.15|16823.15|16820.51|16820.51|0
1632988020000|2021-09-30 07:47:00|16819.02|16819.02|16815.2|16815.2|16819.02|16819.02|16815.2|16815.2|0
1632988030000|2021-09-30 07:47:10|16813.57|16813.57|16809.27|16809.27|16813.57|16813.57|16809.27|16809.27|0
1632988050000|2021-09-30 07:47:30|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|0
1632988100000|2021-09-30 07:48:20|16807.45|16807.45|16804.75|16804.75|16807.45|16807.45|16803.11|16803.11|0
1632988120000|2021-09-30 07:48:40|16806.38|16806.38|16808.83|16808.83|16808.83|16808.83|16806.38|16806.38|0
1632988130000|2021-09-30 07:48:50|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|0
1632988170000|2021-09-30 07:49:30|16806.38|16806.38|16795.73|16795.73|16806.38|16806.38|16795.73|16795.73|0
1632988180000|2021-09-30 07:49:40|16793.74|16793.74|16793.74|16793.74|16793.74|16793.74|16793.74|16793.74|0
1632988210000|2021-09-30 07:50:10|16795.18|16795.18|16795.38|16795.38|16795.38|16795.38|16795.18|16795.18|0
1632988240000|2021-09-30 07:50:40|16796.38|16796.38|16799.12|16799.12|16799.12|16799.12|16796.38|16796.38|0
1632988250000|2021-09-30 07:50:50|16800.79|16800.79|16802.24|16802.24|16804.07|16804.07|16800.79|16800.79|0
1632988260000|2021-09-30 07:51:00|16806.54|16806.54|16810.92|16810.92|16810.92|16810.92|16806.54|16806.54|0
1632988270000|2021-09-30 07:51:10|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|0
1632988300000|2021-09-30 07:51:40|16812.25|16812.25|16811.26|16811.26|16812.25|16812.25|16811.26|16811.26|0
1632988310000|2021-09-30 07:51:50|16810.44|16810.44|16811.38|16811.38|16811.38|16811.38|16810.44|16810.44|0
1632988320000|2021-09-30 07:52:00|16813.01|16813.01|16827.95|16827.95|16827.95|16827.95|16812.2|16812.2|0
1632988340000|2021-09-30 07:52:20|16828.67|16828.67|16828.67|16828.67|16828.67|16828.67|16828.67|16828.67|0
1632988360000|2021-09-30 07:52:40|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|0
1632988380000|2021-09-30 07:53:00|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|0
1632988390000|2021-09-30 07:53:10|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|0
1632988410000|2021-09-30 07:53:30|16829.94|16829.94|16829.94|16829.94|16829.94|16829.94|16829.94|16829.94|0
1632988420000|2021-09-30 07:53:40|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|16826.26|0
1632988490000|2021-09-30 07:54:50|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|0
1632988500000|2021-09-30 07:55:00|16826.73|16826.73|16825.36|16825.36|16828.16|16828.16|16825.36|16825.36|0
1632988510000|2021-09-30 07:55:10|16826.18|16826.18|16826.18|16826.18|16826.18|16826.18|16826.18|16826.18|0
1632988520000|2021-09-30 07:55:20|16826.99|16826.99|16825.17|16825.17|16826.99|16826.99|16825.17|16825.17|0
1632988530000|2021-09-30 07:55:30|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|16824.35|0
1632988540000|2021-09-30 07:55:40|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|0
1632988550000|2021-09-30 07:55:50|16822.36|16822.36|16820.37|16820.37|16822.36|16822.36|16820.37|16820.37|0
1632988560000|2021-09-30 07:56:00|16818.74|16818.74|16817.35|16817.35|16818.74|16818.74|16817.35|16817.35|0
1632988570000|2021-09-30 07:56:10|16816.44|16816.44|16815.62|16815.62|16816.44|16816.44|16815.62|16815.62|0
1632988580000|2021-09-30 07:56:20|16815.42|16815.42|16814.5|16814.5|16815.42|16815.42|16814.5|16814.5|0
1632988610000|2021-09-30 07:56:50|16812.13|16812.13|16811.93|16811.93|16812.13|16812.13|16811.02|16811.02|0
1632988640000|2021-09-30 07:57:20|16810.76|16810.76|16809.95|16809.95|16810.76|16810.76|16809.95|16809.95|0
1632988650000|2021-09-30 07:57:30|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|0
1632988680000|2021-09-30 07:58:00|16814.45|16814.45|16809.19|16809.19|16814.45|16814.45|16809.19|16809.19|0
1632988690000|2021-09-30 07:58:10|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|16808.28|0
1632988710000|2021-09-30 07:58:30|16805.83|16805.83|16806.64|16806.64|16806.64|16806.64|16805.83|16805.83|0
1632988730000|2021-09-30 07:58:50|16809.09|16809.09|16809.91|16809.91|16809.91|16809.91|16809.09|16809.09|0
1632988740000|2021-09-30 07:59:00|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|16807.46|0
1632988790000|2021-09-30 07:59:50|16808.87|16808.87|16813.21|16813.21|16813.21|16813.21|16808.87|16808.87|0
1632988800000|2021-09-30 08:00:00|16810.64|16810.64|16810.17|16810.17|16810.64|16810.64|16810.17|16810.17|0
1632988840000|2021-09-30 08:00:40|16809.61|16809.61|16811.25|16811.25|16811.25|16811.25|16809.61|16809.61|0
1632988850000|2021-09-30 08:00:50|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|0
1632988870000|2021-09-30 08:01:10|16811.38|16811.38|16808.18|16808.18|16811.38|16811.38|16808.18|16808.18|0
1632988890000|2021-09-30 08:01:30|16808.38|16808.38|16808.59|16808.59|16808.59|16808.59|16808.38|16808.38|0
1632988900000|2021-09-30 08:01:40|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|0
1632988910000|2021-09-30 08:01:50|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1632988930000|2021-09-30 08:02:10|16805.52|16805.52|16804.7|16804.7|16805.52|16805.52|16804.7|16804.7|0
1632988970000|2021-09-30 08:02:50|16806.14|16806.14|16806.14|16806.14|16806.14|16806.14|16806.14|16806.14|0
1632988980000|2021-09-30 08:03:00|16805.93|16805.93|16805.93|16805.93|16805.93|16805.93|16805.93|16805.93|0
1632988990000|2021-09-30 08:03:10|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|16807.1|0
1632989000000|2021-09-30 08:03:20|16804.23|16804.23|16805.17|16805.17|16805.17|16805.17|16804.23|16804.23|0
1632989020000|2021-09-30 08:03:40|16804.18|16804.18|16798.92|16798.92|16804.18|16804.18|16798.11|16798.11|0
1632989030000|2021-09-30 08:03:50|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|16798.7|0
1632989040000|2021-09-30 08:04:00|16799.61|16799.61|16799.61|16799.61|16799.61|16799.61|16799.61|16799.61|0
1632989080000|2021-09-30 08:04:40|16799.82|16799.82|16799.82|16799.82|16799.82|16799.82|16799.82|16799.82|0
1632989100000|2021-09-30 08:05:00|16800.73|16800.73|16806.67|16806.67|16806.67|16806.67|16800.73|16800.73|0
1632989120000|2021-09-30 08:05:20|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1632989150000|2021-09-30 08:05:50|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|0
1632989160000|2021-09-30 08:06:00|16810.07|16810.07|16810.07|16810.07|16810.07|16810.07|16810.07|16810.07|0
1632989180000|2021-09-30 08:06:20|16808.91|16808.91|16809.03|16809.03|16809.85|16809.85|16808.91|16808.91|0
1632989190000|2021-09-30 08:06:30|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|16808.09|0
1632989200000|2021-09-30 08:06:40|16809.01|16809.01|16809.01|16809.01|16809.01|16809.01|16809.01|16809.01|0
1632989250000|2021-09-30 08:07:30|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|16808.8|0
1632989260000|2021-09-30 08:07:40|16810.23|16810.23|16810.23|16810.23|16810.23|16810.23|16810.23|16810.23|0
1632989270000|2021-09-30 08:07:50|16812.06|16812.06|16813.94|16813.94|16813.94|16813.94|16811.15|16811.15|0
1632989280000|2021-09-30 08:08:00|16814.88|16814.88|16814.88|16814.88|16814.88|16814.88|16814.88|16814.88|0
1632989300000|2021-09-30 08:08:20|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|0
1632989320000|2021-09-30 08:08:40|16817.8|16817.8|16820.45|16820.45|16820.45|16820.45|16817.8|16817.8|0
1632989330000|2021-09-30 08:08:50|16821.36|16821.36|16811.37|16811.37|16822.79|16822.79|16811.37|16811.37|0
1632989350000|2021-09-30 08:09:10|16812.19|16812.19|16810.31|16810.31|16812.19|16812.19|16810.31|16810.31|0
1632989360000|2021-09-30 08:09:20|16809.14|16809.14|16803.01|16803.01|16809.14|16809.14|16802.1|16802.1|0
1632989370000|2021-09-30 08:09:30|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|0
1632989380000|2021-09-30 08:09:40|16801.88|16801.88|16801.88|16801.88|16801.88|16801.88|16801.88|16801.88|0
1632989400000|2021-09-30 08:10:00|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|0
1632989410000|2021-09-30 08:10:10|16806.03|16806.03|16806.03|16806.03|16806.03|16806.03|16806.03|16806.03|0
1632989490000|2021-09-30 08:11:30|16805.21|16805.21|16808.43|16808.43|16808.43|16808.43|16805.21|16805.21|0
1632989520000|2021-09-30 08:12:00|16809.37|16809.37|16809.37|16809.37|16809.37|16809.37|16809.37|16809.37|0
1632989530000|2021-09-30 08:12:10|16808.55|16808.55|16808.55|16808.55|16808.55|16808.55|16808.55|16808.55|0
1632989540000|2021-09-30 08:12:20|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|0
1632989550000|2021-09-30 08:12:30|16806.25|16806.25|16804.82|16804.82|16806.25|16806.25|16804.82|16804.82|0
1632989570000|2021-09-30 08:12:50|16801.51|16801.51|16798.77|16798.77|16801.51|16801.51|16798.77|16798.77|0
1632989620000|2021-09-30 08:13:40|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|0
1632989640000|2021-09-30 08:14:00|16798.08|16798.08|16798.08|16798.08|16798.08|16798.08|16798.08|16798.08|0
1632989650000|2021-09-30 08:14:10|16797.26|16797.26|16792.61|16792.61|16797.26|16797.26|16792.61|16792.61|0
1632989660000|2021-09-30 08:14:20|16792.41|16792.41|16787.32|16787.32|16792.41|16792.41|16787.32|16787.32|0
1632989680000|2021-09-30 08:14:40|16786.43|16786.43|16786.99|16786.99|16786.99|16786.99|16786.43|16786.43|0
1632989690000|2021-09-30 08:14:50|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|16785.55|0
1632989700000|2021-09-30 08:15:00|16782.09|16782.09|16782.09|16782.09|16782.09|16782.09|16782.09|16782.09|0
1632989730000|2021-09-30 08:15:30|16780.93|16780.93|16780.93|16780.93|16780.93|16780.93|16780.93|16780.93|0
1632989740000|2021-09-30 08:15:40|16780.11|16780.11|16776.46|16776.46|16780.11|16780.11|16776.46|16776.46|0
1632989750000|2021-09-30 08:15:50|16775.84|16775.84|16775.78|16775.78|16776.25|16776.25|16775.78|16775.78|0
1632989760000|2021-09-30 08:16:00|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|0
1632989770000|2021-09-30 08:16:10|16774.2|16774.2|16776.02|16776.02|16776.02|16776.02|16774.2|16774.2|0
1632989790000|2021-09-30 08:16:30|16775.11|16775.11|16771.57|16771.57|16776.23|16776.23|16771.57|16771.57|0
1632989800000|2021-09-30 08:16:40|16771.02|16771.02|16769.05|16769.05|16771.02|16771.02|16768.49|16768.49|0
1632989820000|2021-09-30 08:17:00|16766.6|16766.6|16760.08|16760.08|16766.6|16766.6|16760.08|16760.08|0
1632989830000|2021-09-30 08:17:10|16761.81|16761.81|16761.81|16761.81|16761.81|16761.81|16761.81|16761.81|0
1632989850000|2021-09-30 08:17:30|16760.69|16760.69|16760.69|16760.69|16760.69|16760.69|16760.69|16760.69|0
1632989860000|2021-09-30 08:17:40|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|0
1632989880000|2021-09-30 08:18:00|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|0
1632989950000|2021-09-30 08:19:10|16762.32|16762.32|16762.32|16762.32|16762.32|16762.32|16762.32|16762.32|0
1632989960000|2021-09-30 08:19:20|16763.23|16763.23|16753.26|16753.26|16763.23|16763.23|16753.26|16753.26|0
1632989970000|2021-09-30 08:19:30|16750.52|16750.52|16750.52|16750.52|16750.52|16750.52|16750.52|16750.52|0
1632989990000|2021-09-30 08:19:50|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|0
1632990000000|2021-09-30 08:20:00|16752.38|16752.38|16754.01|16754.01|16754.01|16754.01|16752.38|16752.38|0
1632990010000|2021-09-30 08:20:10|16754.48|16754.48|16754.48|16754.48|16754.48|16754.48|16754.48|16754.48|0
1632990030000|2021-09-30 08:20:30|16757.75|16757.75|16757.75|16757.75|16757.75|16757.75|16757.75|16757.75|0
1632990040000|2021-09-30 08:20:40|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|0
1632990050000|2021-09-30 08:20:50|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|0
1632990060000|2021-09-30 08:21:00|16753.19|16753.19|16753.75|16753.75|16753.75|16753.75|16753.19|16753.19|0
1632990070000|2021-09-30 08:21:10|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|0
1632990100000|2021-09-30 08:21:40|16754.44|16754.44|16755.43|16755.43|16755.43|16755.43|16754.44|16754.44|0
1632990120000|2021-09-30 08:22:00|16756.35|16756.35|16756.91|16756.91|16757.46|16757.46|16756.35|16756.35|0
1632990140000|2021-09-30 08:22:20|16757.72|16757.72|16757.66|16757.66|16757.72|16757.72|16756.49|16756.49|0
1632990150000|2021-09-30 08:22:30|16758.48|16758.48|16758.48|16758.48|16758.48|16758.48|16758.48|16758.48|0
1632990200000|2021-09-30 08:23:20|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|0
1632990220000|2021-09-30 08:23:40|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1632990240000|2021-09-30 08:24:00|16760.58|16760.58|16760.58|16760.58|16760.58|16760.58|16760.58|16760.58|0
1632990250000|2021-09-30 08:24:10|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1632990260000|2021-09-30 08:24:20|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|0
1632990290000|2021-09-30 08:24:50|16763.25|16763.25|16768.86|16768.86|16768.86|16768.86|16763.25|16763.25|0
1632990300000|2021-09-30 08:25:00|16769.77|16769.77|16770.27|16770.27|16770.27|16770.27|16769.77|16769.77|0
1632990310000|2021-09-30 08:25:10|16771.09|16771.09|16771.09|16771.09|16771.09|16771.09|16771.09|16771.09|0
1632990340000|2021-09-30 08:25:40|16771.96|16771.96|16775.48|16775.48|16775.48|16775.48|16771.96|16771.96|0
1632990350000|2021-09-30 08:25:50|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|0
1632990360000|2021-09-30 08:26:00|16775.16|16775.16|16774.96|16774.96|16776.6|16776.6|16774.96|16774.96|0
1632990370000|2021-09-30 08:26:10|16774.15|16774.15|16774.15|16774.15|16774.15|16774.15|16774.15|16774.15|0
1632990410000|2021-09-30 08:26:50|16774.55|16774.55|16770.66|16770.66|16774.55|16774.55|16770.66|16770.66|0
1632990420000|2021-09-30 08:27:00|16769.67|16769.67|16769.17|16769.17|16769.67|16769.67|16769.17|16769.17|0
1632990440000|2021-09-30 08:27:20|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|0
1632990450000|2021-09-30 08:27:30|16765.71|16765.71|16767.35|16767.35|16767.35|16767.35|16765.71|16765.71|0
1632990460000|2021-09-30 08:27:40|16766.53|16766.53|16769.39|16769.39|16770.61|16770.61|16766.53|16766.53|0
1632990470000|2021-09-30 08:27:50|16770.55|16770.55|16769.44|16769.44|16770.55|16770.55|16769.44|16769.44|0
1632990480000|2021-09-30 08:28:00|16768.62|16768.62|16766.17|16766.17|16769.03|16769.03|16766.17|16766.17|0
1632990490000|2021-09-30 08:28:10|16766.98|16766.98|16765.14|16765.14|16766.98|16766.98|16765.14|16765.14|0
1632990500000|2021-09-30 08:28:20|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|16764.65|0
1632990530000|2021-09-30 08:28:50|16763.27|16763.27|16759.69|16759.69|16763.27|16763.27|16759.69|16759.69|0
1632990540000|2021-09-30 08:29:00|16758.26|16758.26|16758.05|16758.05|16758.26|16758.26|16758.05|16758.05|0
1632990600000|2021-09-30 08:30:00|16758.26|16758.26|16759.37|16759.37|16759.37|16759.37|16758.26|16758.26|0
1632990620000|2021-09-30 08:30:20|16758.21|16758.21|16758.21|16758.21|16758.21|16758.21|16758.21|16758.21|0
1632990630000|2021-09-30 08:30:30|16754.5|16754.5|16754.5|16754.5|16754.5|16754.5|16754.5|16754.5|0
1632990640000|2021-09-30 08:30:40|16752.05|16752.05|16751|16751|16752.05|16752.05|16751|16751|0
1632990680000|2021-09-30 08:31:20|16751.91|16751.91|16752.23|16752.23|16752.23|16752.23|16751.41|16751.41|0
1632990690000|2021-09-30 08:31:30|16752.79|16752.79|16752.79|16752.79|16752.79|16752.79|16752.79|16752.79|0
1632990740000|2021-09-30 08:32:20|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|0
1632990750000|2021-09-30 08:32:30|16752.79|16752.79|16748.19|16748.19|16752.79|16752.79|16748.19|16748.19|0
1632990760000|2021-09-30 08:32:40|16749.11|16749.11|16749.11|16749.11|16749.11|16749.11|16749.11|16749.11|0
1632990840000|2021-09-30 08:34:00|16750.02|16750.02|16750.02|16750.02|16750.02|16750.02|16750.02|16750.02|0
1632990850000|2021-09-30 08:34:10|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|0
1632990870000|2021-09-30 08:34:30|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|0
1632990920000|2021-09-30 08:35:20|16749.23|16749.23|16748.81|16748.81|16749.72|16749.72|16748.81|16748.81|0
1632990940000|2021-09-30 08:35:40|16747.64|16747.64|16746.48|16746.48|16747.64|16747.64|16746.48|16746.48|0
1632990970000|2021-09-30 08:36:10|16745.42|16745.42|16747.25|16747.25|16747.25|16747.25|16743.6|16743.6|0
1632990980000|2021-09-30 08:36:20|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|0
1632990990000|2021-09-30 08:36:30|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|0
1632991000000|2021-09-30 08:36:40|16745.64|16745.64|16748.04|16748.04|16748.86|16748.86|16745.64|16745.64|0
1632991020000|2021-09-30 08:37:00|16749.48|16749.48|16749.48|16749.48|16749.48|16749.48|16749.48|16749.48|0
1632991030000|2021-09-30 08:37:10|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|0
1632991040000|2021-09-30 08:37:20|16749.38|16749.38|16747.18|16747.18|16749.38|16749.38|16747.18|16747.18|0
1632991110000|2021-09-30 08:38:30|16747.38|16747.38|16748.38|16748.38|16748.38|16748.38|16747.38|16747.38|0
1632991120000|2021-09-30 08:38:40|16749.37|16749.37|16749.84|16749.84|16749.84|16749.84|16749.37|16749.37|0
1632991170000|2021-09-30 08:39:30|16750.75|16750.75|16751.22|16751.22|16751.22|16751.22|16750.75|16750.75|0
1632991190000|2021-09-30 08:39:50|16751.69|16751.69|16756.81|16756.81|16756.81|16756.81|16751.69|16751.69|0
1632991200000|2021-09-30 08:40:00|16758.24|16758.24|16758.82|16758.82|16759.44|16759.44|16758.24|16758.24|0
1632991210000|2021-09-30 08:40:10|16757.39|16757.39|16754.52|16754.52|16757.39|16757.39|16754.52|16754.52|0
1632991220000|2021-09-30 08:40:20|16754.03|16754.03|16751.93|16751.93|16754.03|16754.03|16751.93|16751.93|0
1632991230000|2021-09-30 08:40:30|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|0
1632991270000|2021-09-30 08:41:10|16748.92|16748.92|16748.92|16748.92|16748.92|16748.92|16748.92|16748.92|0
1632991280000|2021-09-30 08:41:20|16747.43|16747.43|16748.34|16748.34|16748.34|16748.34|16747.43|16747.43|0
1632991300000|2021-09-30 08:41:40|16746.71|16746.71|16746.71|16746.71|16746.71|16746.71|16745.89|16745.89|0
1632991320000|2021-09-30 08:42:00|16746.91|16746.91|16746.09|16746.09|16746.91|16746.91|16746.09|16746.09|0
1632991340000|2021-09-30 08:42:20|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|0
1632991350000|2021-09-30 08:42:30|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|0
1632991360000|2021-09-30 08:42:40|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|0
1632991390000|2021-09-30 08:43:10|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|0
1632991490000|2021-09-30 08:44:50|16746.26|16746.26|16746.26|16746.26|16746.26|16746.26|16746.26|16746.26|0
1632991510000|2021-09-30 08:45:10|16747.42|16747.42|16748.12|16748.12|16748.12|16748.12|16747.42|16747.42|0
1632991520000|2021-09-30 08:45:20|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|0
1632991590000|2021-09-30 08:46:30|16749.76|16749.76|16750.23|16750.23|16750.23|16750.23|16749.76|16749.76|0
1632991620000|2021-09-30 08:47:00|16749.41|16749.41|16747.16|16747.16|16749.41|16749.41|16747.16|16747.16|0
1632991630000|2021-09-30 08:47:10|16745.87|16745.87|16744.93|16744.93|16745.87|16745.87|16744.93|16744.93|0
1632991640000|2021-09-30 08:47:20|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|0
1632991670000|2021-09-30 08:47:50|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|0
1632991680000|2021-09-30 08:48:00|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|0
1632991690000|2021-09-30 08:48:10|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|0
1632991700000|2021-09-30 08:48:20|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|0
1632991730000|2021-09-30 08:48:50|16741.9|16741.9|16744.35|16744.35|16744.82|16744.82|16741.9|16741.9|0
1632991760000|2021-09-30 08:49:20|16743.53|16743.53|16739.88|16739.88|16743.53|16743.53|16739.88|16739.88|0
1632991770000|2021-09-30 08:49:30|16739.67|16739.67|16739.9|16739.9|16739.9|16739.9|16739.67|16739.67|0
1632991780000|2021-09-30 08:49:40|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|0
1632991790000|2021-09-30 08:49:50|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|16739.72|0
1632991800000|2021-09-30 08:50:00|16738.56|16738.56|16737.39|16737.39|16738.56|16738.56|16737.39|16737.39|0
1632991810000|2021-09-30 08:50:10|16736.83|16736.83|16735.88|16735.88|16736.83|16736.83|16735.67|16735.67|0
1632991830000|2021-09-30 08:50:30|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|0
1632991860000|2021-09-30 08:51:00|16737.61|16737.61|16739.43|16739.43|16739.43|16739.43|16737.61|16737.61|0
1632991870000|2021-09-30 08:51:10|16738.62|16738.62|16736.98|16736.98|16738.62|16738.62|16736.98|16736.98|0
1632991910000|2021-09-30 08:51:50|16737.39|16737.39|16737.19|16737.19|16737.39|16737.39|16737.19|16737.19|0
1632991920000|2021-09-30 08:52:00|16738.82|16738.82|16739.03|16739.03|16739.03|16739.03|16738.82|16738.82|0
1632991970000|2021-09-30 08:52:50|16738.21|16738.21|16737.39|16737.39|16738.21|16738.21|16737.39|16737.39|0
1632991990000|2021-09-30 08:53:10|16736.48|16736.48|16736.48|16736.48|16736.48|16736.48|16736.48|16736.48|0
1632992030000|2021-09-30 08:53:50|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|16736.07|0
1632992040000|2021-09-30 08:54:00|16734.4|16734.4|16734.4|16734.4|16734.4|16734.4|16734.4|16734.4|0
1632992100000|2021-09-30 08:55:00|16735.34|16735.34|16735.81|16735.81|16735.81|16735.81|16735.34|16735.34|0
1632992120000|2021-09-30 08:55:20|16738.3|16738.3|16738.3|16738.3|16738.3|16738.3|16738.3|16738.3|0
1632992130000|2021-09-30 08:55:30|16740.63|16740.63|16740.63|16740.63|16740.63|16740.63|16740.63|16740.63|0
1632992150000|2021-09-30 08:55:50|16742.51|16742.51|16742.98|16742.98|16742.98|16742.98|16742.51|16742.51|0
1632992170000|2021-09-30 08:56:10|16744.47|16744.47|16749.88|16749.88|16749.88|16749.88|16744.47|16744.47|0
1632992190000|2021-09-30 08:56:30|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|0
1632992200000|2021-09-30 08:56:40|16748.51|16748.51|16748.51|16748.51|16748.51|16748.51|16748.51|16748.51|0
1632992210000|2021-09-30 08:56:50|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|0
1632992230000|2021-09-30 08:57:10|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|0
1632992240000|2021-09-30 08:57:20|16750.09|16750.09|16751.04|16751.04|16751.04|16751.04|16748.66|16748.66|0
1632992250000|2021-09-30 08:57:30|16748.84|16748.84|16747.93|16747.93|16748.84|16748.84|16747.93|16747.93|0
1632992350000|2021-09-30 08:59:10|16746.29|16746.29|16746.29|16746.29|16746.29|16746.29|16746.29|16746.29|0
1632992370000|2021-09-30 08:59:30|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|16745.18|0
1632992380000|2021-09-30 08:59:40|16746.81|16746.81|16748.84|16748.84|16748.84|16748.84|16746.81|16746.81|0
1632992490000|2021-09-30 09:01:30|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|0
1632992510000|2021-09-30 09:01:50|16747.82|16747.82|16747|16747|16747.82|16747.82|16747|16747|0
1632992530000|2021-09-30 09:02:10|16746.09|16746.09|16746.09|16746.09|16746.09|16746.09|16746.09|16746.09|0
1632992550000|2021-09-30 09:02:30|16746.65|16746.65|16746.09|16746.09|16746.65|16746.65|16746.09|16746.09|0
1632992590000|2021-09-30 09:03:10|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|0
1632992610000|2021-09-30 09:03:30|16744.86|16744.86|16744.86|16744.86|16744.86|16744.86|16744.86|16744.86|0
1632992620000|2021-09-30 09:03:40|16745.68|16745.68|16745.68|16745.68|16745.68|16745.68|16745.68|16745.68|0
1632992630000|2021-09-30 09:03:50|16745.47|16745.47|16745.47|16745.47|16745.47|16745.47|16745.47|16745.47|0
1632992640000|2021-09-30 09:04:00|16744.66|16744.66|16744.18|16744.18|16744.66|16744.66|16744.18|16744.18|0
1632992650000|2021-09-30 09:04:10|16743.71|16743.71|16739.73|16739.73|16743.71|16743.71|16739.73|16739.73|0
1632992670000|2021-09-30 09:04:30|16739.24|16739.24|16739.24|16739.24|16739.24|16739.24|16739.24|16739.24|0
1632992690000|2021-09-30 09:04:50|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|16740.4|0
1632992760000|2021-09-30 09:06:00|16739.29|16739.29|16733.97|16733.97|16739.29|16739.29|16733.97|16733.97|0
1632992770000|2021-09-30 09:06:10|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|0
1632992810000|2021-09-30 09:06:50|16734.69|16734.69|16735.6|16735.6|16735.6|16735.6|16734.69|16734.69|0
1632992830000|2021-09-30 09:07:10|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|0
1632992840000|2021-09-30 09:07:20|16738.18|16738.18|16730.31|16730.31|16738.18|16738.18|16729.2|16729.2|0
1632992850000|2021-09-30 09:07:30|16728.9|16728.9|16727.06|16727.06|16728.9|16728.9|16726.59|16726.59|0
1632992860000|2021-09-30 09:07:40|16727.53|16727.53|16727.53|16727.53|16727.53|16727.53|16727.53|16727.53|0
1632992880000|2021-09-30 09:08:00|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|0
1632992890000|2021-09-30 09:08:10|16724.71|16724.71|16724.71|16724.71|16724.71|16724.71|16724.71|16724.71|0
1632992910000|2021-09-30 09:08:30|16724.24|16724.24|16722.26|16722.26|16724.24|16724.24|16722.26|16722.26|0
1632992920000|2021-09-30 09:08:40|16722.06|16722.06|16714.64|16714.64|16722.06|16722.06|16714.64|16714.64|0
1632992930000|2021-09-30 09:08:50|16714.09|16714.09|16713.12|16713.12|16714.09|16714.09|16712.68|16712.68|0
1632992940000|2021-09-30 09:09:00|16713.59|16713.59|16711.75|16711.75|16713.59|16713.59|16711.75|16711.75|0
1632992950000|2021-09-30 09:09:10|16711.96|16711.96|16715.65|16715.65|16715.65|16715.65|16711.96|16711.96|0
1632992960000|2021-09-30 09:09:20|16715.18|16715.18|16714.71|16714.71|16715.18|16715.18|16714.71|16714.71|0
1632992980000|2021-09-30 09:09:40|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|0
1632993030000|2021-09-30 09:10:30|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|0
1632993060000|2021-09-30 09:11:00|16713.53|16713.53|16713.04|16713.04|16713.53|16713.53|16713.04|16713.04|0
1632993100000|2021-09-30 09:11:40|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|0
1632993120000|2021-09-30 09:12:00|16712.59|16712.59|16712.59|16712.59|16712.59|16712.59|16712.59|16712.59|0
1632993130000|2021-09-30 09:12:10|16710.76|16710.76|16709.95|16709.95|16710.76|16710.76|16709.95|16709.95|0
1632993140000|2021-09-30 09:12:20|16710.77|16710.77|16711.54|16711.54|16711.54|16711.54|16709.09|16709.09|0
1632993150000|2021-09-30 09:12:30|16708.68|16708.68|16712.24|16712.24|16712.24|16712.24|16708.68|16708.68|0
1632993260000|2021-09-30 09:14:20|16715.1|16715.1|16714.02|16714.02|16715.1|16715.1|16714.02|16714.02|0
1632993270000|2021-09-30 09:14:30|16712.19|16712.19|16712.19|16712.19|16712.19|16712.19|16712.19|16712.19|0
1632993320000|2021-09-30 09:15:20|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|0
1632993340000|2021-09-30 09:15:40|16709.88|16709.88|16709.88|16709.88|16709.88|16709.88|16709.88|16709.88|0
1632993350000|2021-09-30 09:15:50|16709.06|16709.06|16711.91|16711.91|16711.91|16711.91|16707.16|16707.16|0
1632993380000|2021-09-30 09:16:20|16711.41|16711.41|16710.91|16710.91|16711.82|16711.82|16710.91|16710.91|0
1632993390000|2021-09-30 09:16:30|16711.11|16711.11|16711.32|16711.32|16711.32|16711.32|16711.11|16711.11|0
1632993460000|2021-09-30 09:17:40|16708.16|16708.16|16701.15|16701.15|16708.16|16708.16|16701.15|16701.15|0
1632993500000|2021-09-30 09:18:20|16702.79|16702.79|16702.99|16702.99|16702.99|16702.99|16702.79|16702.79|0
1632993520000|2021-09-30 09:18:40|16707.24|16707.24|16707.24|16707.24|16707.24|16707.24|16707.24|16707.24|0
1632993530000|2021-09-30 09:18:50|16708.24|16708.24|16710.02|16710.02|16711.01|16711.01|16708.24|16708.24|0
1632993540000|2021-09-30 09:19:00|16711.66|16711.66|16711.66|16711.66|16712.47|16712.47|16711.66|16711.66|0
1632993550000|2021-09-30 09:19:10|16710.84|16710.84|16707.63|16707.63|16712.27|16712.27|16707.63|16707.63|0
1632993580000|2021-09-30 09:19:40|16706|16706|16706|16706|16706|16706|16706|16706|0
1632993620000|2021-09-30 09:20:20|16704.32|16704.32|16703.77|16703.77|16704.32|16704.32|16703.77|16703.77|0
1632993630000|2021-09-30 09:20:30|16702.85|16702.85|16703.05|16703.05|16703.05|16703.05|16701.94|16701.94|0
1632993670000|2021-09-30 09:21:10|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|16701.89|0
1632993680000|2021-09-30 09:21:20|16701.42|16701.42|16701.42|16701.42|16701.42|16701.42|16701.42|16701.42|0
1632993700000|2021-09-30 09:21:40|16699.99|16699.99|16696.01|16696.01|16699.99|16699.99|16696.01|16696.01|0
1632993710000|2021-09-30 09:21:50|16695.54|16695.54|16695.54|16695.54|16695.54|16695.54|16695.54|16695.54|0
1632993720000|2021-09-30 09:22:00|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|16694.65|0
1632993730000|2021-09-30 09:22:10|16695.47|16695.47|16695.47|16695.47|16695.47|16695.47|16695.47|16695.47|0
1632993740000|2021-09-30 09:22:20|16695.94|16695.94|16696.75|16696.75|16696.75|16696.75|16695.94|16695.94|0
1632993780000|2021-09-30 09:23:00|16698.58|16698.58|16702.06|16702.06|16702.06|16702.06|16698.58|16698.58|0
1632993820000|2021-09-30 09:23:40|16703.55|16703.55|16703.55|16703.55|16703.55|16703.55|16703.55|16703.55|0
1632993830000|2021-09-30 09:23:50|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|16704.98|0
1632993840000|2021-09-30 09:24:00|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|0
1632993910000|2021-09-30 09:25:10|16707.09|16707.09|16706.62|16706.62|16707.09|16707.09|16706.62|16706.62|0
1632993920000|2021-09-30 09:25:20|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|0
1632993930000|2021-09-30 09:25:30|16708.12|16708.12|16709.85|16709.85|16709.85|16709.85|16708.12|16708.12|0
1632993950000|2021-09-30 09:25:50|16711.01|16711.01|16709.64|16709.64|16711.01|16711.01|16709.64|16709.64|0
1632993960000|2021-09-30 09:26:00|16708.47|16708.47|16706.25|16706.25|16708.47|16708.47|16706.25|16706.25|0
1632993970000|2021-09-30 09:26:10|16704.42|16704.42|16704.42|16704.42|16704.42|16704.42|16704.42|16704.42|0
1632994020000|2021-09-30 09:27:00|16705.24|16705.24|16706.95|16706.95|16706.95|16706.95|16705.24|16705.24|0
1632994080000|2021-09-30 09:28:00|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|0
1632994090000|2021-09-30 09:28:10|16708.39|16708.39|16707.92|16707.92|16708.39|16708.39|16707.92|16707.92|0
1632994100000|2021-09-30 09:28:20|16707.42|16707.42|16707.92|16707.92|16707.92|16707.92|16707.42|16707.42|0
1632994120000|2021-09-30 09:28:40|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|16708.41|0
1632994130000|2021-09-30 09:28:50|16710.46|16710.46|16710.46|16710.46|16710.46|16710.46|16710.46|16710.46|0
1632994140000|2021-09-30 09:29:00|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|0
1632994150000|2021-09-30 09:29:10|16710.26|16710.26|16710.26|16710.26|16710.26|16710.26|16710.26|16710.26|0
1632994160000|2021-09-30 09:29:20|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|0
1632994170000|2021-09-30 09:29:30|16710.98|16710.98|16712.11|16712.11|16712.11|16712.11|16710.98|16710.98|0
1632994200000|2021-09-30 09:30:00|16711.17|16711.17|16713.15|16713.15|16713.15|16713.15|16711.17|16711.17|0
1632994210000|2021-09-30 09:30:10|16714.79|16714.79|16712.34|16712.34|16714.79|16714.79|16712.34|16712.34|0
1632994220000|2021-09-30 09:30:20|16711.52|16711.52|16710.7|16710.7|16711.52|16711.52|16710.7|16710.7|0
1632994230000|2021-09-30 09:30:30|16712.34|16712.34|16711.52|16711.52|16712.34|16712.34|16711.52|16711.52|0
1632994240000|2021-09-30 09:30:40|16712.43|16712.43|16711.62|16711.62|16713.25|16713.25|16711.62|16711.62|0
1632994250000|2021-09-30 09:30:50|16713.25|16713.25|16712.43|16712.43|16713.25|16713.25|16711.62|16711.62|0
1632994260000|2021-09-30 09:31:00|16714.07|16714.07|16714.07|16714.07|16714.07|16714.07|16714.07|16714.07|0
1632994270000|2021-09-30 09:31:10|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|0
1632994280000|2021-09-30 09:31:20|16714.07|16714.07|16713.25|16713.25|16714.88|16714.88|16713.25|16713.25|0
1632994290000|2021-09-30 09:31:30|16714.07|16714.07|16713.25|16713.25|16714.07|16714.07|16713.25|16713.25|0
1632994300000|2021-09-30 09:31:40|16710.61|16710.61|16709.17|16709.17|16710.61|16710.61|16709.17|16709.17|0
1632994320000|2021-09-30 09:32:00|16708.36|16708.36|16709.17|16709.17|16709.17|16709.17|16708.36|16708.36|0
1632994340000|2021-09-30 09:32:20|16709.99|16709.99|16709.65|16709.65|16710.46|16710.46|16709.65|16709.65|0
1632994380000|2021-09-30 09:33:00|16710.46|16710.46|16711.28|16711.28|16711.28|16711.28|16710.46|16710.46|0
1632994390000|2021-09-30 09:33:10|16712.91|16712.91|16711.28|16711.28|16712.91|16712.91|16711.28|16711.28|0
1632994410000|2021-09-30 09:33:30|16712.19|16712.19|16712.81|16712.81|16712.81|16712.81|16712.19|16712.19|0
1632994420000|2021-09-30 09:33:40|16713.62|16713.62|16714.57|16714.57|16714.57|16714.57|16713.62|16713.62|0
1632994430000|2021-09-30 09:33:50|16715.04|16715.04|16717|16717|16717|16717|16715.04|16715.04|0
1632994440000|2021-09-30 09:34:00|16719.74|16719.74|16721.71|16721.71|16721.71|16721.71|16719.74|16719.74|0
1632994450000|2021-09-30 09:34:10|16721.15|16721.15|16722.78|16722.78|16722.78|16722.78|16721.15|16721.15|0
1632994470000|2021-09-30 09:34:30|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|0
1632994480000|2021-09-30 09:34:40|16720.68|16720.68|16720.68|16720.68|16720.68|16720.68|16720.68|16720.68|0
1632994490000|2021-09-30 09:34:50|16720.23|16720.23|16719.42|16719.42|16720.23|16720.23|16719.42|16719.42|0
1632994500000|2021-09-30 09:35:00|16720.23|16720.23|16721.35|16721.35|16721.35|16721.35|16720.23|16720.23|0
1632994510000|2021-09-30 09:35:10|16721.9|16721.9|16721.09|16721.09|16721.9|16721.9|16721.09|16721.09|0
1632994520000|2021-09-30 09:35:20|16721.91|16721.91|16721.7|16721.7|16721.91|16721.91|16721.7|16721.7|0
1632994530000|2021-09-30 09:35:30|16722.26|16722.26|16719.06|16719.06|16722.26|16722.26|16719.06|16719.06|0
1632994540000|2021-09-30 09:35:40|16718.24|16718.24|16718.24|16718.24|16718.24|16718.24|16718.24|16718.24|0
1632994550000|2021-09-30 09:35:50|16719.06|16719.06|16719.06|16719.06|16719.06|16719.06|16719.06|16719.06|0
1632994560000|2021-09-30 09:36:00|16719.88|16719.88|16720.35|16720.35|16720.35|16720.35|16719.88|16719.88|0
1632994570000|2021-09-30 09:36:10|16722.02|16722.02|16724.88|16724.88|16724.88|16724.88|16722.02|16722.02|0
1632994590000|2021-09-30 09:36:30|16724.33|16724.33|16722.6|16722.6|16724.33|16724.33|16722.6|16722.6|0
1632994600000|2021-09-30 09:36:40|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|0
1632994620000|2021-09-30 09:37:00|16720.22|16720.22|16720.22|16720.22|16720.22|16720.22|16720.22|16720.22|0
1632994650000|2021-09-30 09:37:30|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|0
1632994670000|2021-09-30 09:37:50|16721.36|16721.36|16722.18|16722.18|16722.18|16722.18|16721.36|16721.36|0
1632994690000|2021-09-30 09:38:10|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|0
1632994700000|2021-09-30 09:38:20|16720.08|16720.08|16716.97|16716.97|16720.08|16720.08|16716.97|16716.97|0
1632994710000|2021-09-30 09:38:30|16715.34|16715.34|16714.84|16714.84|16715.34|16715.34|16714.84|16714.84|0
1632994720000|2021-09-30 09:38:40|16713.21|16713.21|16712.65|16712.65|16713.21|16713.21|16712.65|16712.65|0
1632994730000|2021-09-30 09:38:50|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|0
1632994750000|2021-09-30 09:39:10|16714.03|16714.03|16714.58|16714.58|16714.58|16714.58|16714.03|16714.03|0
1632994760000|2021-09-30 09:39:20|16716.57|16716.57|16718.06|16718.06|16718.06|16718.06|16716.57|16716.57|0
1632994800000|2021-09-30 09:40:00|16717.56|16717.56|16714.79|16714.79|16717.56|16717.56|16714.79|16714.79|0
1632994820000|2021-09-30 09:40:20|16713.36|16713.36|16712.54|16712.54|16713.36|16713.36|16712.54|16712.54|0
1632994830000|2021-09-30 09:40:30|16715.41|16715.41|16717.34|16717.34|16717.34|16717.34|16715.41|16715.41|0
1632994840000|2021-09-30 09:40:40|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|0
1632994850000|2021-09-30 09:40:50|16717.69|16717.69|16721.34|16721.34|16721.34|16721.34|16717.69|16717.69|0
1632994860000|2021-09-30 09:41:00|16722.01|16722.01|16727.75|16727.75|16727.75|16727.75|16722.01|16722.01|0
1632994900000|2021-09-30 09:41:40|16726.12|16726.12|16726.12|16726.12|16726.12|16726.12|16726.12|16726.12|0
1632994910000|2021-09-30 09:41:50|16725.3|16725.3|16727.63|16727.63|16727.63|16727.63|16725.3|16725.3|0
1632994920000|2021-09-30 09:42:00|16726.47|16726.47|16726.47|16726.47|16726.47|16726.47|16726.47|16726.47|0
1632994940000|2021-09-30 09:42:20|16727.41|16727.41|16727.62|16727.62|16727.82|16727.82|16727.2|16727.2|0
1632994950000|2021-09-30 09:42:30|16728.43|16728.43|16728.43|16728.43|16728.43|16728.43|16728.43|16728.43|0
1632994960000|2021-09-30 09:42:40|16726.2|16726.2|16724.38|16724.38|16726.2|16726.2|16724.38|16724.38|0
1632994970000|2021-09-30 09:42:50|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|0
1632994980000|2021-09-30 09:43:00|16722.74|16722.74|16721.11|16721.11|16722.74|16722.74|16721.11|16721.11|0
1632995020000|2021-09-30 09:43:40|16719.48|16719.48|16719.48|16719.48|16719.48|16719.48|16719.48|16719.48|0
1632995040000|2021-09-30 09:44:00|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|0
1632995080000|2021-09-30 09:44:40|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|0
1632995110000|2021-09-30 09:45:10|16718.03|16718.03|16718.03|16718.03|16718.03|16718.03|16718.03|16718.03|0
1632995120000|2021-09-30 09:45:20|16717.11|16717.11|16714.12|16714.12|16717.11|16717.11|16714.12|16714.12|0
1632995140000|2021-09-30 09:45:40|16713.56|16713.56|16712.45|16712.45|16713.56|16713.56|16712.45|16712.45|0
1632995170000|2021-09-30 09:46:10|16711.46|16711.46|16713.29|16713.29|16713.29|16713.29|16710.84|16710.84|0
1632995180000|2021-09-30 09:46:20|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|16713.08|0
1632995210000|2021-09-30 09:46:50|16712.88|16712.88|16712.88|16712.88|16712.88|16712.88|16712.88|16712.88|0
1632995220000|2021-09-30 09:47:00|16712.67|16712.67|16712.47|16712.47|16712.67|16712.67|16712.47|16712.47|0
1632995230000|2021-09-30 09:47:10|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|0
1632995240000|2021-09-30 09:47:20|16712.12|16712.12|16711.91|16711.91|16712.12|16712.12|16711.91|16711.91|0
1632995270000|2021-09-30 09:47:50|16714.78|16714.78|16709.36|16709.36|16717.8|16717.8|16709.36|16709.36|0
1632995280000|2021-09-30 09:48:00|16708.87|16708.87|16705.63|16705.63|16708.87|16708.87|16705.16|16705.16|0
1632995290000|2021-09-30 09:48:10|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|0
1632995310000|2021-09-30 09:48:30|16709.19|16709.19|16709.19|16709.19|16709.19|16709.19|16709.19|16709.19|0
1632995320000|2021-09-30 09:48:40|16712|16712|16712.47|16712.47|16712.47|16712.47|16712|16712|0
1632995350000|2021-09-30 09:49:10|16714.11|16714.11|16712.67|16712.67|16714.11|16714.11|16712.67|16712.67|0
1632995380000|2021-09-30 09:49:40|16713.84|16713.84|16713.84|16713.84|16713.84|16713.84|16713.84|16713.84|0
1632995390000|2021-09-30 09:49:50|16714.4|16714.4|16714.89|16714.89|16714.89|16714.89|16714.4|16714.4|0
1632995400000|2021-09-30 09:50:00|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|0
1632995410000|2021-09-30 09:50:10|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|0
1632995440000|2021-09-30 09:50:40|16712.52|16712.52|16710.76|16710.76|16712.52|16712.52|16710.76|16710.76|0
1632995460000|2021-09-30 09:51:00|16709.94|16709.94|16708.83|16708.83|16709.94|16709.94|16708.83|16708.83|0
1632995490000|2021-09-30 09:51:30|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|0
1632995500000|2021-09-30 09:51:40|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|0
1632995520000|2021-09-30 09:52:00|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|0
1632995530000|2021-09-30 09:52:10|16707.8|16707.8|16711.46|16711.46|16711.46|16711.46|16707.8|16707.8|0
1632995540000|2021-09-30 09:52:20|16711.87|16711.87|16712.07|16712.07|16712.07|16712.07|16711.87|16711.87|0
1632995560000|2021-09-30 09:52:40|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|0
1632995570000|2021-09-30 09:52:50|16710.66|16710.66|16711.48|16711.48|16711.48|16711.48|16710.66|16710.66|0
1632995590000|2021-09-30 09:53:10|16711.95|16711.95|16712.86|16712.86|16712.86|16712.86|16711.95|16711.95|0
1632995640000|2021-09-30 09:54:00|16707.35|16707.35|16708.79|16708.79|16708.79|16708.79|16707.35|16707.35|0
1632995650000|2021-09-30 09:54:10|16707.35|16707.35|16707.35|16707.35|16707.35|16707.35|16707.35|16707.35|0
1632995660000|2021-09-30 09:54:20|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|0
1632995700000|2021-09-30 09:55:00|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|0
1632995720000|2021-09-30 09:55:20|16705.66|16705.66|16704.84|16704.84|16705.66|16705.66|16704.84|16704.84|0
1632995730000|2021-09-30 09:55:30|16707.71|16707.71|16707.71|16707.71|16707.71|16707.71|16707.71|16707.71|0
1632995750000|2021-09-30 09:55:50|16706.27|16706.27|16704.45|16704.45|16706.27|16706.27|16704.45|16704.45|0
1632995780000|2021-09-30 09:56:20|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|0
1632995790000|2021-09-30 09:56:30|16702.46|16702.46|16701.15|16701.15|16702.46|16702.46|16701.15|16701.15|0
1632995810000|2021-09-30 09:56:50|16701.96|16701.96|16703.4|16703.4|16703.4|16703.4|16701.96|16701.96|0
1632995830000|2021-09-30 09:57:10|16702.84|16702.84|16703.33|16703.33|16703.33|16703.33|16702.84|16702.84|0
1632995840000|2021-09-30 09:57:20|16704.5|16704.5|16704.5|16704.5|16704.5|16704.5|16704.5|16704.5|0
1632995870000|2021-09-30 09:57:50|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|0
1632995880000|2021-09-30 09:58:00|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|0
1632995900000|2021-09-30 09:58:20|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|0
1632995910000|2021-09-30 09:58:30|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|0
1632995920000|2021-09-30 09:58:40|16709.77|16709.77|16709.77|16709.77|16709.77|16709.77|16709.77|16709.77|0
1632995930000|2021-09-30 09:58:50|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|0
1632995940000|2021-09-30 09:59:00|16713.03|16713.03|16713.03|16713.03|16713.03|16713.03|16713.03|16713.03|0
1632995950000|2021-09-30 09:59:10|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|0
1632996000000|2021-09-30 10:00:00|16707.05|16707.05|16707.05|16707.05|16707.05|16707.05|16707.05|16707.05|0
1632996050000|2021-09-30 10:00:50|16707.86|16707.86|16705.4|16705.4|16707.86|16707.86|16705.4|16705.4|0
1632996060000|2021-09-30 10:01:00|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|0
1632996100000|2021-09-30 10:01:40|16702.06|16702.06|16703.34|16703.34|16703.34|16703.34|16702.06|16702.06|0
1632996120000|2021-09-30 10:02:00|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|0
1632996130000|2021-09-30 10:02:10|16700.46|16700.46|16699.96|16699.96|16700.46|16700.46|16699.96|16699.96|0
1632996140000|2021-09-30 10:02:20|16699.46|16699.46|16700.43|16700.43|16700.43|16700.43|16698.99|16698.99|0
1632996160000|2021-09-30 10:02:40|16698.44|16698.44|16698.44|16698.44|16698.44|16698.44|16698.44|16698.44|0
1632996180000|2021-09-30 10:03:00|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|0
1632996190000|2021-09-30 10:03:10|16696.36|16696.36|16696.36|16696.36|16696.36|16696.36|16696.36|16696.36|0
1632996200000|2021-09-30 10:03:20|16696.85|16696.85|16696.85|16696.85|16696.85|16696.85|16696.85|16696.85|0
1632996210000|2021-09-30 10:03:30|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|0
1632996230000|2021-09-30 10:03:50|16698.96|16698.96|16701.61|16701.61|16703.1|16703.1|16698.96|16698.96|0
1632996250000|2021-09-30 10:04:10|16700.18|16700.18|16700.18|16700.18|16700.18|16700.18|16700.18|16700.18|0
1632996260000|2021-09-30 10:04:20|16699.36|16699.36|16697.75|16697.75|16699.36|16699.36|16697.25|16697.25|0
1632996270000|2021-09-30 10:04:30|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|0
1632996290000|2021-09-30 10:04:50|16699.74|16699.74|16699.74|16699.74|16699.74|16699.74|16699.74|16699.74|0
1632996300000|2021-09-30 10:05:00|16698.11|16698.11|16698.11|16698.11|16698.11|16698.11|16698.11|16698.11|0
1632996340000|2021-09-30 10:05:40|16697.19|16697.19|16695.91|16695.91|16697.19|16697.19|16695.91|16695.91|0
1632996360000|2021-09-30 10:06:00|16695.44|16695.44|16694.97|16694.97|16695.44|16695.44|16694.97|16694.97|0
1632996370000|2021-09-30 10:06:10|16693.14|16693.14|16684.55|16684.55|16693.14|16693.14|16684.55|16684.55|0
1632996380000|2021-09-30 10:06:20|16683.99|16683.99|16686.04|16686.04|16686.86|16686.86|16683.99|16683.99|0
1632996390000|2021-09-30 10:06:30|16684.61|16684.61|16686.04|16686.04|16686.04|16686.04|16684.61|16684.61|0
1632996410000|2021-09-30 10:06:50|16686.6|16686.6|16686.04|16686.04|16686.6|16686.6|16686.04|16686.04|0
1632996420000|2021-09-30 10:07:00|16686.45|16686.45|16685.43|16685.43|16686.45|16686.45|16685.43|16685.43|0
1632996430000|2021-09-30 10:07:10|16685.98|16685.98|16685.98|16685.98|16685.98|16685.98|16685.98|16685.98|0
1632996450000|2021-09-30 10:07:30|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|0
1632996470000|2021-09-30 10:07:50|16685.98|16685.98|16685.17|16685.17|16685.98|16685.98|16685.17|16685.17|0
1632996480000|2021-09-30 10:08:00|16683.34|16683.34|16681.93|16681.93|16683.34|16683.34|16681.93|16681.93|0
1632996510000|2021-09-30 10:08:30|16681.02|16681.02|16681.02|16681.02|16681.02|16681.02|16681.02|16681.02|0
1632996520000|2021-09-30 10:08:40|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|0
1632996560000|2021-09-30 10:09:20|16681.93|16681.93|16681.93|16681.93|16681.93|16681.93|16681.93|16681.93|0
1632996610000|2021-09-30 10:10:10|16679.63|16679.63|16679.63|16679.63|16679.63|16679.63|16679.63|16679.63|0
1632996620000|2021-09-30 10:10:20|16678.82|16678.82|16678.82|16678.82|16678.82|16678.82|16678.82|16678.82|0
1632996660000|2021-09-30 10:11:00|16678.61|16678.61|16678.61|16678.61|16678.61|16678.61|16678.61|16678.61|0
1632996670000|2021-09-30 10:11:10|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|16678.11|0
1632996690000|2021-09-30 10:11:30|16676.44|16676.44|16670.62|16670.62|16676.44|16676.44|16670.62|16670.62|0
1632996710000|2021-09-30 10:11:50|16669.19|16669.19|16669.19|16669.19|16669.19|16669.19|16669.19|16669.19|0
1632996720000|2021-09-30 10:12:00|16672.05|16672.05|16670.62|16670.62|16672.05|16672.05|16670.62|16670.62|0
1632996730000|2021-09-30 10:12:10|16669.8|16669.8|16669.33|16669.33|16669.8|16669.8|16669.33|16669.33|0
1632996750000|2021-09-30 10:12:30|16668.34|16668.34|16668.34|16668.34|16668.34|16668.34|16668.34|16668.34|0
1632996760000|2021-09-30 10:12:40|16670.6|16670.6|16667.93|16667.93|16670.6|16670.6|16667.93|16667.93|0
1632996770000|2021-09-30 10:12:50|16667.11|16667.11|16668.26|16668.26|16671|16671|16667.11|16667.11|0
1632996780000|2021-09-30 10:13:00|16669.07|16669.07|16668.26|16668.26|16669.07|16669.07|16668.26|16668.26|0
1632996790000|2021-09-30 10:13:10|16669.17|16669.17|16669.99|16669.99|16669.99|16669.99|16669.17|16669.17|0
1632996830000|2021-09-30 10:13:50|16668.55|16668.55|16665.19|16665.19|16668.55|16668.55|16665.19|16665.19|0
1632996840000|2021-09-30 10:14:00|16665.66|16665.66|16666.57|16666.57|16666.6|16666.6|16665.66|16665.66|0
1632996860000|2021-09-30 10:14:20|16666.27|16666.27|16665.6|16665.6|16666.27|16666.27|16665.6|16665.6|0
1632996880000|2021-09-30 10:14:40|16664.79|16664.79|16665.28|16665.28|16665.28|16665.28|16664.79|16664.79|0
1632996890000|2021-09-30 10:14:50|16666.1|16666.1|16667.32|16667.32|16667.32|16667.32|16666.1|16666.1|0
1632996900000|2021-09-30 10:15:00|16667.79|16667.79|16667.79|16667.79|16667.79|16667.79|16667.79|16667.79|0
1632996910000|2021-09-30 10:15:10|16666.15|16666.15|16653.35|16653.35|16666.15|16666.15|16653.35|16653.35|0
1632996920000|2021-09-30 10:15:20|16653.15|16653.15|16652.15|16652.15|16653.15|16653.15|16652.15|16652.15|0
1632996950000|2021-09-30 10:15:50|16653.64|16653.64|16661.82|16661.82|16661.82|16661.82|16653.64|16653.64|0
1632996960000|2021-09-30 10:16:00|16659.34|16659.34|16660.33|16660.33|16660.33|16660.33|16658.84|16658.84|0
1632996970000|2021-09-30 10:16:10|16661.77|16661.77|16665.11|16665.11|16665.11|16665.11|16661.77|16661.77|0
1632997030000|2021-09-30 10:17:10|16665.31|16665.31|16666.13|16666.13|16666.13|16666.13|16665.31|16665.31|0
1632997050000|2021-09-30 10:17:30|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|16665.31|0
1632997070000|2021-09-30 10:17:50|16664.5|16664.5|16662.05|16662.05|16664.5|16664.5|16662.05|16662.05|0
1632997080000|2021-09-30 10:18:00|16658.98|16658.98|16656.7|16656.7|16658.98|16658.98|16656.7|16656.7|0
1632997090000|2021-09-30 10:18:10|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|0
1632997100000|2021-09-30 10:18:20|16656.35|16656.35|16654.27|16654.27|16656.35|16656.35|16654.27|16654.27|0
1632997110000|2021-09-30 10:18:30|16653.77|16653.77|16650.97|16650.97|16653.77|16653.77|16650.67|16650.67|0
1632997120000|2021-09-30 10:18:40|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|0
1632997130000|2021-09-30 10:18:50|16652.28|16652.28|16651.96|16651.96|16652.78|16652.78|16651.96|16651.96|0
1632997140000|2021-09-30 10:19:00|16653.25|16653.25|16656.18|16656.18|16656.18|16656.18|16653.25|16653.25|0
1632997150000|2021-09-30 10:19:10|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|0
1632997160000|2021-09-30 10:19:20|16657.3|16657.3|16657.3|16657.3|16657.3|16657.3|16657.3|16657.3|0
1632997170000|2021-09-30 10:19:30|16658.73|16658.73|16659.9|16659.9|16659.9|16659.9|16658.73|16658.73|0
1632997190000|2021-09-30 10:19:50|16661.33|16661.33|16664.6|16664.6|16665.41|16665.41|16661.33|16661.33|0
1632997200000|2021-09-30 10:20:00|16665.54|16665.54|16664.72|16664.72|16665.54|16665.54|16664.72|16664.72|0
1632997210000|2021-09-30 10:20:10|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|0
1632997220000|2021-09-30 10:20:20|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|0
1632997270000|2021-09-30 10:21:10|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|16665.54|0
1632997280000|2021-09-30 10:21:20|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|0
1632997310000|2021-09-30 10:21:50|16664.93|16664.93|16663.29|16663.29|16664.93|16664.93|16663.29|16663.29|0
1632997320000|2021-09-30 10:22:00|16661.86|16661.86|16650.9|16650.9|16661.86|16661.86|16650.9|16650.9|0
1632997330000|2021-09-30 10:22:10|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|0
1632997340000|2021-09-30 10:22:20|16648.82|16648.82|16649.73|16649.73|16649.73|16649.73|16648.82|16648.82|0
1632997350000|2021-09-30 10:22:30|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|0
1632997360000|2021-09-30 10:22:40|16648.91|16648.91|16648.91|16648.91|16648.91|16648.91|16648.91|16648.91|0
1632997370000|2021-09-30 10:22:50|16647.8|16647.8|16650.87|16650.87|16650.87|16650.87|16647.8|16647.8|0
1632997380000|2021-09-30 10:23:00|16651.98|16651.98|16652.54|16652.54|16653.09|16653.09|16651.98|16651.98|0
1632997400000|2021-09-30 10:23:20|16653.35|16653.35|16653.35|16653.35|16653.35|16653.35|16653.35|16653.35|0
1632997420000|2021-09-30 10:23:40|16652.74|16652.74|16652.74|16652.74|16652.74|16652.74|16652.74|16652.74|0
1632997430000|2021-09-30 10:23:50|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|0
1632997450000|2021-09-30 10:24:10|16653.35|16653.35|16654.17|16654.17|16654.17|16654.17|16653.35|16653.35|0
1632997470000|2021-09-30 10:24:30|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|0
1632997490000|2021-09-30 10:24:50|16652.86|16652.86|16652.86|16652.86|16652.86|16652.86|16652.86|16652.86|0
1632997500000|2021-09-30 10:25:00|16651.42|16651.42|16651.42|16651.42|16651.42|16651.42|16651.42|16651.42|0
1632997520000|2021-09-30 10:25:20|16654.29|16654.29|16655.11|16655.11|16655.11|16655.11|16654.29|16654.29|0
1632997530000|2021-09-30 10:25:30|16654.64|16654.64|16651.53|16651.53|16654.64|16654.64|16651.53|16651.53|0
1632997540000|2021-09-30 10:25:40|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|16652.96|0
1632997550000|2021-09-30 10:25:50|16652.14|16652.14|16651.33|16651.33|16652.14|16652.14|16651.33|16651.33|0
1632997560000|2021-09-30 10:26:00|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|0
1632997570000|2021-09-30 10:26:10|16653.61|16653.61|16654.23|16654.23|16655.05|16655.05|16653.61|16653.61|0
1632997590000|2021-09-30 10:26:30|16653.41|16653.41|16644.68|16644.68|16653.41|16653.41|16644.68|16644.68|0
1632997600000|2021-09-30 10:26:40|16641.94|16641.94|16638.62|16638.62|16641.94|16641.94|16638.62|16638.62|0
1632997610000|2021-09-30 10:26:50|16638.4|16638.4|16636.97|16636.97|16638.4|16638.4|16636.97|16636.97|0
1632997620000|2021-09-30 10:27:00|16636.03|16636.03|16636.03|16636.03|16636.03|16636.03|16636.03|16636.03|0
1632997630000|2021-09-30 10:27:10|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|0
1632997680000|2021-09-30 10:28:00|16633.4|16633.4|16632.72|16632.72|16633.4|16633.4|16632.72|16632.72|0
1632997690000|2021-09-30 10:28:10|16631.91|16631.91|16631.09|16631.09|16631.91|16631.91|16631.09|16631.09|0
1632997710000|2021-09-30 10:28:30|16632.03|16632.03|16632.03|16632.03|16632.03|16632.03|16632.03|16632.03|0
1632997720000|2021-09-30 10:28:40|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|0
1632997730000|2021-09-30 10:28:50|16632.77|16632.77|16634.73|16634.73|16634.73|16634.73|16632.77|16632.77|0
1632997750000|2021-09-30 10:29:10|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|0
1632997770000|2021-09-30 10:29:30|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|16634.73|0
1632997810000|2021-09-30 10:30:10|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|16633.91|0
1632997840000|2021-09-30 10:30:40|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|0
1632997860000|2021-09-30 10:31:00|16633.19|16633.19|16634.82|16634.82|16634.82|16634.82|16633.19|16633.19|0
1632997870000|2021-09-30 10:31:10|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|0
1632997880000|2021-09-30 10:31:20|16635.14|16635.14|16635.14|16635.14|16635.14|16635.14|16635.14|16635.14|0
1632997890000|2021-09-30 10:31:30|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|0
1632997900000|2021-09-30 10:31:40|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|16637.81|0
1632997910000|2021-09-30 10:31:50|16638.62|16638.62|16639.92|16639.92|16639.92|16639.92|16638.62|16638.62|0
1632997920000|2021-09-30 10:32:00|16640.01|16640.01|16633.69|16633.69|16640.01|16640.01|16633.69|16633.69|0
1632997940000|2021-09-30 10:32:20|16632.87|16632.87|16630.06|16630.06|16632.87|16632.87|16629.24|16629.24|0
1632997980000|2021-09-30 10:33:00|16629.85|16629.85|16629.55|16629.55|16629.85|16629.85|16628.73|16628.73|0
1632998010000|2021-09-30 10:33:30|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|0
1632998020000|2021-09-30 10:33:40|16628.18|16628.18|16628.73|16628.73|16628.73|16628.73|16628.18|16628.18|0
1632998040000|2021-09-30 10:34:00|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|0
1632998070000|2021-09-30 10:34:30|16630.98|16630.98|16632.42|16632.42|16632.42|16632.42|16630.98|16630.98|0
1632998090000|2021-09-30 10:34:50|16632.89|16632.89|16635.12|16635.12|16635.12|16635.12|16632.66|16632.66|0
1632998100000|2021-09-30 10:35:00|16634.01|16634.01|16632.58|16632.58|16634.01|16634.01|16632.58|16632.58|0
1632998110000|2021-09-30 10:35:10|16630.25|16630.25|16629.08|16629.08|16630.25|16630.25|16629.08|16629.08|0
1632998120000|2021-09-30 10:35:20|16630|16630|16632.74|16632.74|16632.74|16632.74|16630|16630|0
1632998150000|2021-09-30 10:35:50|16631.11|16631.11|16632.48|16632.48|16632.48|16632.48|16631.11|16631.11|0
1632998170000|2021-09-30 10:36:10|16630.85|16630.85|16631.67|16631.67|16631.67|16631.67|16630.85|16630.85|0
1632998180000|2021-09-30 10:36:20|16631.2|16631.2|16629.56|16629.56|16631.2|16631.2|16629.56|16629.56|0
1632998190000|2021-09-30 10:36:30|16630.48|16630.48|16630.48|16630.48|16630.48|16630.48|16630.48|16630.48|0
1632998210000|2021-09-30 10:36:50|16631.29|16631.29|16631.29|16631.29|16631.29|16631.29|16631.29|16631.29|0
1632998220000|2021-09-30 10:37:00|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|0
1632998240000|2021-09-30 10:37:20|16634.68|16634.68|16634.68|16634.68|16634.68|16634.68|16634.68|16634.68|0
1632998250000|2021-09-30 10:37:30|16636.12|16636.12|16636.12|16636.12|16636.12|16636.12|16636.12|16636.12|0
1632998260000|2021-09-30 10:37:40|16637.03|16637.03|16636.41|16636.41|16637.03|16637.03|16636.41|16636.41|0
1632998270000|2021-09-30 10:37:50|16638.76|16638.76|16639.32|16639.32|16639.32|16639.32|16638.76|16638.76|0
1632998280000|2021-09-30 10:38:00|16639.76|16639.76|16640.23|16640.23|16640.23|16640.23|16639.76|16639.76|0
1632998330000|2021-09-30 10:38:50|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|16638.41|0
1632998340000|2021-09-30 10:39:00|16636.97|16636.97|16636.16|16636.16|16636.97|16636.97|16636.16|16636.16|0
1632998350000|2021-09-30 10:39:10|16634.72|16634.72|16633.7|16633.7|16634.72|16634.72|16633.7|16633.7|0
1632998360000|2021-09-30 10:39:20|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|0
1632998370000|2021-09-30 10:39:30|16633.44|16633.44|16635.07|16635.07|16635.07|16635.07|16633.44|16633.44|0
1632998380000|2021-09-30 10:39:40|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|16636.9|0
1632998400000|2021-09-30 10:40:00|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|16635.96|0
1632998410000|2021-09-30 10:40:10|16636.87|16636.87|16636.05|16636.05|16636.87|16636.87|16636.05|16636.05|0
1632998460000|2021-09-30 10:41:00|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|0
1632998490000|2021-09-30 10:41:30|16635.24|16635.24|16635.24|16635.24|16635.24|16635.24|16635.24|16635.24|0
1632998500000|2021-09-30 10:41:40|16636.05|16636.05|16635.24|16635.24|16636.05|16636.05|16635.24|16635.24|0
1632998510000|2021-09-30 10:41:50|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|0
1632998550000|2021-09-30 10:42:30|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|16636.74|0
1632998560000|2021-09-30 10:42:40|16638.37|16638.37|16648.04|16648.04|16648.04|16648.04|16638.37|16638.37|0
1632998570000|2021-09-30 10:42:50|16649.2|16649.2|16649.67|16649.67|16650.37|16650.37|16649.2|16649.2|0
1632998600000|2021-09-30 10:43:20|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|0
1632998610000|2021-09-30 10:43:30|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|0
1632998620000|2021-09-30 10:43:40|16647.89|16647.89|16647.42|16647.42|16647.89|16647.89|16647.42|16647.42|0
1632998630000|2021-09-30 10:43:50|16646.25|16646.25|16646.25|16646.25|16646.25|16646.25|16646.25|16646.25|0
1632998650000|2021-09-30 10:44:10|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|0
1632998670000|2021-09-30 10:44:30|16646.86|16646.86|16648.28|16648.28|16648.28|16648.28|16645.83|16645.83|0
1632998680000|2021-09-30 10:44:40|16649.1|16649.1|16652.9|16652.9|16652.9|16652.9|16649.1|16649.1|0
1632998700000|2021-09-30 10:45:00|16653.37|16653.37|16655.96|16655.96|16655.96|16655.96|16653.37|16653.37|0
1632998710000|2021-09-30 10:45:10|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|0
1632998730000|2021-09-30 10:45:30|16656.78|16656.78|16655.96|16655.96|16656.78|16656.78|16655.96|16655.96|0
1632998790000|2021-09-30 10:46:30|16655.15|16655.15|16656.78|16656.78|16656.78|16656.78|16655.15|16655.15|0
1632998840000|2021-09-30 10:47:20|16657.6|16657.6|16658.41|16658.41|16658.41|16658.41|16657.6|16657.6|0
1632998850000|2021-09-30 10:47:30|16660.24|16660.24|16661.15|16661.15|16661.15|16661.15|16660.24|16660.24|0
1632998860000|2021-09-30 10:47:40|16661.65|16661.65|16662.15|16662.15|16662.15|16662.15|16661.65|16661.65|0
1632998880000|2021-09-30 10:48:00|16662.76|16662.76|16664.65|16664.65|16664.65|16664.65|16662.76|16662.76|0
1632998900000|2021-09-30 10:48:20|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|16664.17|0
1632998910000|2021-09-30 10:48:30|16665.61|16665.61|16665.61|16665.61|16665.61|16665.61|16665.61|16665.61|0
1632998920000|2021-09-30 10:48:40|16664.17|16664.17|16663.36|16663.36|16664.17|16664.17|16663.36|16663.36|0
1632998930000|2021-09-30 10:48:50|16661.97|16661.97|16660.19|16660.19|16661.97|16661.97|16660.19|16660.19|0
1632998940000|2021-09-30 10:49:00|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|0
1632998950000|2021-09-30 10:49:10|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|0
1632998970000|2021-09-30 10:49:30|16659.99|16659.99|16661.42|16661.42|16661.42|16661.42|16659.99|16659.99|0
1632998980000|2021-09-30 10:49:40|16662.33|16662.33|16668.51|16668.51|16668.51|16668.51|16662.33|16662.33|0
1632998990000|2021-09-30 10:49:50|16668.1|16668.1|16668.57|16668.57|16668.57|16668.57|16668.1|16668.1|0
1632999030000|2021-09-30 10:50:30|16666.69|16666.69|16664.02|16664.02|16667.16|16667.16|16663.55|16663.55|0
1632999080000|2021-09-30 10:51:20|16660.6|16660.6|16659.68|16659.68|16660.6|16660.6|16659.68|16659.68|0
1632999090000|2021-09-30 10:51:30|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|0
1632999100000|2021-09-30 10:51:40|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|0
1632999130000|2021-09-30 10:52:10|16658.52|16658.52|16654.89|16654.89|16658.52|16658.52|16654.89|16654.89|0
1632999140000|2021-09-30 10:52:20|16653.72|16653.72|16652.05|16652.05|16653.72|16653.72|16652.05|16652.05|0
1632999150000|2021-09-30 10:52:30|16650.23|16650.23|16647.36|16647.36|16650.23|16650.23|16647.36|16647.36|0
1632999160000|2021-09-30 10:52:40|16646.54|16646.54|16646.54|16646.54|16646.54|16646.54|16646.54|16646.54|0
1632999250000|2021-09-30 10:54:10|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|16645.73|0
1632999260000|2021-09-30 10:54:20|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|16644.91|0
1632999290000|2021-09-30 10:54:50|16643.48|16643.48|16644|16644|16644|16644|16642.56|16642.56|0
1632999300000|2021-09-30 10:55:00|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|0
1632999310000|2021-09-30 10:55:10|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|0
1632999320000|2021-09-30 10:55:20|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|0
1632999370000|2021-09-30 10:56:10|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|16645.83|0
1632999390000|2021-09-30 10:56:30|16644.92|16644.92|16644.1|16644.1|16644.92|16644.92|16644.1|16644.1|0
1632999400000|2021-09-30 10:56:40|16643.29|16643.29|16635.64|16635.64|16643.29|16643.29|16635.64|16635.64|0
1632999410000|2021-09-30 10:56:50|16634.7|16634.7|16633.79|16633.79|16634.7|16634.7|16633.79|16633.79|0
1632999430000|2021-09-30 10:57:10|16636.03|16636.03|16636.98|16636.98|16636.98|16636.98|16636.03|16636.03|0
1632999440000|2021-09-30 10:57:20|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|0
1632999480000|2021-09-30 10:58:00|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|16636.98|0
1632999500000|2021-09-30 10:58:20|16636.03|16636.03|16633.51|16633.51|16636.03|16636.03|16633.51|16633.51|0
1632999520000|2021-09-30 10:58:40|16632.08|16632.08|16630.45|16630.45|16632.08|16632.08|16630.45|16630.45|0
1632999540000|2021-09-30 10:59:00|16631.88|16631.88|16631.88|16631.88|16631.88|16631.88|16631.88|16631.88|0
1632999570000|2021-09-30 10:59:30|16634.95|16634.95|16635.94|16635.94|16635.94|16635.94|16634.95|16634.95|0
1632999580000|2021-09-30 10:59:40|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|0
1632999590000|2021-09-30 10:59:50|16634.57|16634.57|16628.18|16628.18|16634.57|16634.57|16628.18|16628.18|0
1632999600000|2021-09-30 11:00:00|16627.96|16627.96|16627.75|16627.75|16628.37|16628.37|16627.75|16627.75|0
1632999670000|2021-09-30 11:01:10|16626.84|16626.84|16627.45|16627.45|16627.45|16627.45|16626.84|16626.84|0
1632999680000|2021-09-30 11:01:20|16626.64|16626.64|16626.64|16626.64|16626.64|16626.64|16626.64|16626.64|0
1632999700000|2021-09-30 11:01:40|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|16625.82|0
1632999720000|2021-09-30 11:02:00|16624.83|16624.83|16624.36|16624.36|16624.83|16624.83|16624.36|16624.36|0
1632999800000|2021-09-30 11:03:20|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|16623.24|0
1632999820000|2021-09-30 11:03:40|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|0
1632999830000|2021-09-30 11:03:50|16623.59|16623.59|16623.59|16623.59|16623.59|16623.59|16623.59|16623.59|0
1632999850000|2021-09-30 11:04:10|16622.77|16622.77|16616.04|16616.04|16622.77|16622.77|16615.1|16615.1|0
1632999870000|2021-09-30 11:04:30|16614.4|16614.4|16614.4|16614.4|16614.4|16614.4|16614.4|16614.4|0
1632999890000|2021-09-30 11:04:50|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|16614.87|0
1632999910000|2021-09-30 11:05:10|16614.38|16614.38|16614.38|16614.38|16614.38|16614.38|16614.38|16614.38|0
1632999920000|2021-09-30 11:05:20|16614.85|16614.85|16613.86|16613.86|16615.32|16615.32|16613.86|16613.86|0
1632999940000|2021-09-30 11:05:40|16613.04|16613.04|16613.04|16613.04|16613.04|16613.04|16613.04|16613.04|0
1632999950000|2021-09-30 11:05:50|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|0
1632999990000|2021-09-30 11:06:30|16612.94|16612.94|16613.44|16613.44|16613.44|16613.44|16612.5|16612.5|0
1633000000000|2021-09-30 11:06:40|16612.97|16612.97|16612.97|16612.97|16612.97|16612.97|16612.97|16612.97|0
1633000010000|2021-09-30 11:06:50|16613.53|16613.53|16616.54|16616.54|16616.54|16616.54|16613.53|16613.53|0
1633000030000|2021-09-30 11:07:10|16616.13|16616.13|16612.45|16612.45|16616.13|16616.13|16612.45|16612.45|0
1633000050000|2021-09-30 11:07:30|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|0
1633000070000|2021-09-30 11:07:50|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|0
1633000100000|2021-09-30 11:08:20|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|16613.51|0
1633000120000|2021-09-30 11:08:40|16614.01|16614.01|16614.01|16614.01|16614.01|16614.01|16614.01|16614.01|0
1633000130000|2021-09-30 11:08:50|16614.83|16614.83|16616.26|16616.26|16616.26|16616.26|16614.83|16614.83|0
1633000140000|2021-09-30 11:09:00|16614.83|16614.83|16615.44|16615.44|16616.26|16616.26|16614.83|16614.83|0
1633000180000|2021-09-30 11:09:40|16617.07|16617.07|16617.07|16617.07|16617.07|16617.07|16617.07|16617.07|0
1633000210000|2021-09-30 11:10:10|16617.28|16617.28|16617.28|16617.28|16617.28|16617.28|16617.28|16617.28|0
1633000220000|2021-09-30 11:10:20|16617.75|16617.75|16619.02|16619.02|16619.58|16619.58|16617.75|16617.75|0
1633000230000|2021-09-30 11:10:30|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|0
1633000250000|2021-09-30 11:10:50|16619.02|16619.02|16622.54|16622.54|16622.54|16622.54|16619.02|16619.02|0
1633000260000|2021-09-30 11:11:00|16622.74|16622.74|16623.65|16623.65|16623.65|16623.65|16622.74|16622.74|0
1633000270000|2021-09-30 11:11:10|16630.59|16630.59|16631.41|16631.41|16631.41|16631.41|16630.59|16630.59|0
1633000290000|2021-09-30 11:11:30|16632.35|16632.35|16632.35|16632.35|16632.35|16632.35|16632.35|16632.35|0
1633000300000|2021-09-30 11:11:40|16632.55|16632.55|16633.05|16633.05|16633.05|16633.05|16632.55|16632.55|0
1633000310000|2021-09-30 11:11:50|16633.61|16633.61|16633.72|16633.72|16635.04|16635.04|16633.61|16633.61|0
1633000320000|2021-09-30 11:12:00|16633.25|16633.25|16633.25|16633.25|16633.25|16633.25|16633.25|16633.25|0
1633000350000|2021-09-30 11:12:30|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|0
1633000390000|2021-09-30 11:13:10|16631.49|16631.49|16631.49|16631.49|16631.49|16631.49|16631.49|16631.49|0
1633000400000|2021-09-30 11:13:20|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|0
1633000410000|2021-09-30 11:13:30|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1633000420000|2021-09-30 11:13:40|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|0
1633000430000|2021-09-30 11:13:50|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1633000450000|2021-09-30 11:14:10|16632.83|16632.83|16633.83|16633.83|16633.83|16633.83|16632.83|16632.83|0
1633000460000|2021-09-30 11:14:20|16632.83|16632.83|16633.33|16633.33|16633.33|16633.33|16632.83|16632.83|0
1633000470000|2021-09-30 11:14:30|16635.78|16635.78|16636.34|16636.34|16636.34|16636.34|16635.78|16635.78|0
1633000490000|2021-09-30 11:14:50|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|0
1633000500000|2021-09-30 11:15:00|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|16639.11|0
1633000510000|2021-09-30 11:15:10|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|0
1633000520000|2021-09-30 11:15:20|16637.72|16637.72|16637.72|16637.72|16637.72|16637.72|16637.72|16637.72|0
1633000530000|2021-09-30 11:15:30|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|0
1633000540000|2021-09-30 11:15:40|16641.81|16641.81|16641.81|16641.81|16641.81|16641.81|16641.81|16641.81|0
1633000590000|2021-09-30 11:16:30|16641|16641|16641|16641|16641|16641|16641|16641|0
1633000600000|2021-09-30 11:16:40|16641.82|16641.82|16641.82|16641.82|16641.82|16641.82|16641.82|16641.82|0
1633000620000|2021-09-30 11:17:00|16642.87|16642.87|16644.19|16644.19|16644.19|16644.19|16642.87|16642.87|0
1633000650000|2021-09-30 11:17:30|16643.37|16643.37|16643.37|16643.37|16643.37|16643.37|16643.37|16643.37|0
1633000670000|2021-09-30 11:17:50|16644.19|16644.19|16644.66|16644.66|16644.66|16644.66|16644.19|16644.19|0
1633000690000|2021-09-30 11:18:10|16643.84|16643.84|16645.74|16645.74|16645.74|16645.74|16643.84|16643.84|0
1633000710000|2021-09-30 11:18:30|16647.38|16647.38|16649.2|16649.2|16649.2|16649.2|16647.38|16647.38|0
1633000750000|2021-09-30 11:19:10|16649.67|16649.67|16649.67|16649.67|16649.67|16649.67|16649.67|16649.67|0
1633000760000|2021-09-30 11:19:20|16652.62|16652.62|16651.62|16651.62|16652.62|16652.62|16651.62|16651.62|0
1633000790000|2021-09-30 11:19:50|16650.46|16650.46|16651.28|16651.28|16651.28|16651.28|16650.46|16650.46|0
1633000830000|2021-09-30 11:20:30|16650.8|16650.8|16651.28|16651.28|16651.28|16651.28|16650.8|16650.8|0
1633000840000|2021-09-30 11:20:40|16650.46|16650.46|16650.46|16650.46|16650.46|16650.46|16650.46|16650.46|0
1633000850000|2021-09-30 11:20:50|16649.03|16649.03|16649.03|16649.03|16649.03|16649.03|16649.03|16649.03|0
1633000860000|2021-09-30 11:21:00|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|0
1633000880000|2021-09-30 11:21:20|16646.58|16646.58|16646.58|16646.58|16646.58|16646.58|16646.58|16646.58|0
1633000890000|2021-09-30 11:21:30|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|0
1633000950000|2021-09-30 11:22:30|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|0
1633000980000|2021-09-30 11:23:00|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|16647.27|0
1633000990000|2021-09-30 11:23:10|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|0
1633001000000|2021-09-30 11:23:20|16645.96|16645.96|16642.86|16642.86|16645.96|16645.96|16640.63|16640.63|0
1633001010000|2021-09-30 11:23:30|16643.97|16643.97|16643.27|16643.27|16644.38|16644.38|16643.27|16643.27|0
1633001020000|2021-09-30 11:23:40|16642.15|16642.15|16646.02|16646.02|16646.02|16646.02|16642.15|16642.15|0
1633001030000|2021-09-30 11:23:50|16646.57|16646.57|16647.13|16647.13|16647.13|16647.13|16646.57|16646.57|0
1633001050000|2021-09-30 11:24:10|16654.34|16654.34|16660.27|16660.27|16660.27|16660.27|16653.9|16653.9|0
1633001060000|2021-09-30 11:24:20|16661.26|16661.26|16661.76|16661.76|16661.76|16661.76|16661.26|16661.26|0
1633001080000|2021-09-30 11:24:40|16663.19|16663.19|16663.19|16663.19|16663.19|16663.19|16663.19|16663.19|0
1633001100000|2021-09-30 11:25:00|16664.13|16664.13|16665.76|16665.76|16665.76|16665.76|16664.13|16664.13|0
1633001110000|2021-09-30 11:25:10|16664.95|16664.95|16664.95|16664.95|16664.95|16664.95|16664.95|16664.95|0
1633001140000|2021-09-30 11:25:40|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|16666.18|0
1633001150000|2021-09-30 11:25:50|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|0
1633001160000|2021-09-30 11:26:00|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|0
1633001170000|2021-09-30 11:26:10|16666.65|16666.65|16667.76|16667.76|16668.32|16668.32|16666.65|16666.65|0
1633001180000|2021-09-30 11:26:20|16668.21|16668.21|16669.65|16669.65|16669.65|16669.65|16668.21|16668.21|0
1633001240000|2021-09-30 11:27:20|16670.12|16670.12|16669.3|16669.3|16670.12|16670.12|16669.3|16669.3|0
1633001300000|2021-09-30 11:28:20|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|0
1633001310000|2021-09-30 11:28:30|16671.74|16671.74|16671.52|16671.52|16671.74|16671.74|16671.52|16671.52|0
1633001320000|2021-09-30 11:28:40|16671.02|16671.02|16671.02|16671.02|16671.02|16671.02|16671.02|16671.02|0
1633001330000|2021-09-30 11:28:50|16670.21|16670.21|16671.37|16671.37|16671.37|16671.37|16670.21|16670.21|0
1633001340000|2021-09-30 11:29:00|16672.31|16672.31|16673.43|16673.43|16673.43|16673.43|16672.09|16672.09|0
1633001350000|2021-09-30 11:29:10|16674.86|16674.86|16674.86|16674.86|16674.86|16674.86|16674.86|16674.86|0
1633001360000|2021-09-30 11:29:20|16675.85|16675.85|16677.34|16677.34|16677.34|16677.34|16675.85|16675.85|0
1633001370000|2021-09-30 11:29:30|16678.16|16678.16|16682.51|16682.51|16682.51|16682.51|16678.16|16678.16|0
1633001380000|2021-09-30 11:29:40|16681.7|16681.7|16681.7|16681.7|16681.7|16681.7|16681.7|16681.7|0
1633001410000|2021-09-30 11:30:10|16679.71|16679.71|16679.07|16679.07|16679.71|16679.71|16677.9|16677.9|0
1633001430000|2021-09-30 11:30:30|16678.6|16678.6|16679.41|16679.41|16679.41|16679.41|16678.6|16678.6|0
1633001450000|2021-09-30 11:30:50|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|0
1633001460000|2021-09-30 11:31:00|16677.28|16677.28|16678.28|16678.28|16678.28|16678.28|16677.28|16677.28|0
1633001470000|2021-09-30 11:31:10|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|0
1633001500000|2021-09-30 11:31:40|16678.67|16678.67|16679.49|16679.49|16679.49|16679.49|16678.67|16678.67|0
1633001540000|2021-09-30 11:32:20|16678.99|16678.99|16678.99|16678.99|16678.99|16678.99|16678.99|16678.99|0
1633001550000|2021-09-30 11:32:30|16678.52|16678.52|16680.77|16680.77|16680.77|16680.77|16678.52|16678.52|0
1633001560000|2021-09-30 11:32:40|16682.15|16682.15|16685.64|16685.64|16685.64|16685.64|16682.15|16682.15|0
1633001600000|2021-09-30 11:33:20|16686.63|16686.63|16687.13|16687.13|16687.13|16687.13|16686.63|16686.63|0
1633001610000|2021-09-30 11:33:30|16687.6|16687.6|16685.27|16685.27|16687.6|16687.6|16685.27|16685.27|0
1633001620000|2021-09-30 11:33:40|16686.94|16686.94|16686.94|16686.94|16686.94|16686.94|16686.94|16686.94|0
1633001630000|2021-09-30 11:33:50|16686.13|16686.13|16685.9|16685.9|16686.13|16686.13|16685.9|16685.9|0
1633001650000|2021-09-30 11:34:10|16685.09|16685.09|16685.09|16685.09|16685.09|16685.09|16685.09|16685.09|0
1633001700000|2021-09-30 11:35:00|16685.29|16685.29|16684.47|16684.47|16685.29|16685.29|16684.47|16684.47|0
1633001710000|2021-09-30 11:35:10|16683.56|16683.56|16676.21|16676.21|16683.56|16683.56|16676.21|16676.21|0
1633001730000|2021-09-30 11:35:30|16675.39|16675.39|16675.8|16675.8|16675.8|16675.8|16675.39|16675.39|0
1633001750000|2021-09-30 11:35:50|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|16675.13|0
1633001760000|2021-09-30 11:36:00|16674.19|16674.19|16674.19|16674.19|16674.19|16674.19|16674.19|16674.19|0
1633001780000|2021-09-30 11:36:20|16673.72|16673.72|16673.72|16673.72|16673.72|16673.72|16673.72|16673.72|0
1633001790000|2021-09-30 11:36:30|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|16672.9|0
1633001820000|2021-09-30 11:37:00|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|0
1633001830000|2021-09-30 11:37:10|16673.54|16673.54|16673.54|16673.54|16673.54|16673.54|16673.54|16673.54|0
1633001840000|2021-09-30 11:37:20|16673.05|16673.05|16673.05|16673.05|16673.05|16673.05|16673.05|16673.05|0
1633001860000|2021-09-30 11:37:40|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|0
1633001870000|2021-09-30 11:37:50|16672.01|16672.01|16672.01|16672.01|16672.01|16672.01|16672.01|16672.01|0
1633001880000|2021-09-30 11:38:00|16670.58|16670.58|16669.46|16669.46|16670.58|16670.58|16669.46|16669.46|0
1633001890000|2021-09-30 11:38:10|16668.34|16668.34|16667.79|16667.79|16668.34|16668.34|16667.79|16667.79|0
1633001900000|2021-09-30 11:38:20|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|0
1633001910000|2021-09-30 11:38:30|16665.71|16665.71|16664.47|16664.47|16665.71|16665.71|16664.47|16664.47|0
1633001920000|2021-09-30 11:38:40|16663.09|16663.09|16657.86|16657.86|16663.09|16663.09|16657.86|16657.86|0
1633001930000|2021-09-30 11:38:50|16657.39|16657.39|16655.95|16655.95|16657.39|16657.39|16655.95|16655.95|0
1633001950000|2021-09-30 11:39:10|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|0
1633001960000|2021-09-30 11:39:20|16654.37|16654.37|16653.46|16653.46|16654.37|16654.37|16653.46|16653.46|0
1633001980000|2021-09-30 11:39:40|16651.47|16651.47|16650.65|16650.65|16651.47|16651.47|16650.65|16650.65|0
1633001990000|2021-09-30 11:39:50|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|0
1633002000000|2021-09-30 11:40:00|16650.68|16650.68|16651.72|16651.72|16651.72|16651.72|16650.68|16650.68|0
1633002010000|2021-09-30 11:40:10|16652.19|16652.19|16652.19|16652.19|16652.19|16652.19|16652.19|16652.19|0
1633002020000|2021-09-30 11:40:20|16652.41|16652.41|16650.98|16650.98|16652.41|16652.41|16650.98|16650.98|0
1633002070000|2021-09-30 11:41:10|16651.54|16651.54|16653.02|16653.02|16653.02|16653.02|16651.54|16651.54|0
1633002110000|2021-09-30 11:41:50|16653.84|16653.84|16653.34|16653.34|16653.84|16653.84|16653.34|16653.34|0
1633002120000|2021-09-30 11:42:00|16654.26|16654.26|16652.83|16652.83|16654.26|16654.26|16652.83|16652.83|0
1633002130000|2021-09-30 11:42:10|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|0
1633002170000|2021-09-30 11:42:50|16653.44|16653.44|16653.44|16653.44|16653.44|16653.44|16653.44|16653.44|0
1633002180000|2021-09-30 11:43:00|16652.01|16652.01|16648.75|16648.75|16652.01|16652.01|16648.75|16648.75|0
1633002200000|2021-09-30 11:43:20|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|0
1633002210000|2021-09-30 11:43:30|16647.12|16647.12|16640.82|16640.82|16647.12|16647.12|16640.82|16640.82|0
1633002220000|2021-09-30 11:43:40|16639.14|16639.14|16637|16637|16639.14|16639.14|16637|16637|0
1633002240000|2021-09-30 11:44:00|16637.82|16637.82|16635.21|16635.21|16638.64|16638.64|16635.21|16635.21|0
1633002250000|2021-09-30 11:44:10|16633.83|16633.83|16630.21|16630.21|16633.83|16633.83|16630.21|16630.21|0
1633002260000|2021-09-30 11:44:20|16629.05|16629.05|16628.55|16628.55|16629.05|16629.05|16628.55|16628.55|0
1633002280000|2021-09-30 11:44:40|16627.73|16627.73|16629.17|16629.17|16629.17|16629.17|16627.73|16627.73|0
1633002290000|2021-09-30 11:44:50|16628.23|16628.23|16626.96|16626.96|16628.23|16628.23|16625.84|16625.84|0
1633002300000|2021-09-30 11:45:00|16627.9|16627.9|16626.14|16626.14|16627.9|16627.9|16626.14|16626.14|0
1633002310000|2021-09-30 11:45:10|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|0
1633002320000|2021-09-30 11:45:20|16624.88|16624.88|16624.88|16624.88|16624.88|16624.88|16624.88|16624.88|0
1633002340000|2021-09-30 11:45:40|16624.47|16624.47|16620.63|16620.63|16624.47|16624.47|16620.63|16620.63|0
1633002350000|2021-09-30 11:45:50|16622.06|16622.06|16622.06|16622.06|16622.06|16622.06|16622.06|16622.06|0
1633002370000|2021-09-30 11:46:10|16621.59|16621.59|16619.69|16619.69|16621.59|16621.59|16619.69|16619.69|0
1633002410000|2021-09-30 11:46:50|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|0
1633002420000|2021-09-30 11:47:00|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|0
1633002430000|2021-09-30 11:47:10|16621.45|16621.45|16622.73|16622.73|16622.73|16622.73|16621.45|16621.45|0
1633002440000|2021-09-30 11:47:20|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|0
1633002450000|2021-09-30 11:47:30|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|16621.1|0
1633002460000|2021-09-30 11:47:40|16620.07|16620.07|16620.07|16620.07|16620.07|16620.07|16620.07|16620.07|0
1633002470000|2021-09-30 11:47:50|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|16619.26|0
1633002480000|2021-09-30 11:48:00|16617.82|16617.82|16616.35|16616.35|16617.82|16617.82|16616.35|16616.35|0
1633002510000|2021-09-30 11:48:30|16615.44|16615.44|16615.18|16615.18|16616|16616|16615.18|16615.18|0
1633002530000|2021-09-30 11:48:50|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|0
1633002540000|2021-09-30 11:49:00|16615.18|16615.18|16616|16616|16616|16616|16614.62|16614.62|0
1633002580000|2021-09-30 11:49:40|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|0
1633002590000|2021-09-30 11:49:50|16616|16616|16618.64|16618.64|16618.64|16618.64|16616|16616|0
1633002600000|2021-09-30 11:50:00|16618.23|16618.23|16616.2|16616.2|16618.23|16618.23|16616.2|16616.2|0
1633002630000|2021-09-30 11:50:30|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|0
1633002650000|2021-09-30 11:50:50|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|16616.6|0
1633002660000|2021-09-30 11:51:00|16615.99|16615.99|16613.74|16613.74|16616.19|16616.19|16613.74|16613.74|0
1633002720000|2021-09-30 11:52:00|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|0
1633002730000|2021-09-30 11:52:10|16616.69|16616.69|16616.07|16616.07|16616.69|16616.69|16616.07|16616.07|0
1633002740000|2021-09-30 11:52:20|16615.25|16615.25|16615.25|16615.25|16615.25|16615.25|16615.25|16615.25|0
1633002750000|2021-09-30 11:52:30|16614.84|16614.84|16614.84|16614.84|16614.84|16614.84|16614.84|16614.84|0
1633002760000|2021-09-30 11:52:40|16614.03|16614.03|16615.44|16615.44|16615.44|16615.44|16614.03|16614.03|0
1633002780000|2021-09-30 11:53:00|16614.97|16614.97|16616.6|16616.6|16616.6|16616.6|16614.97|16614.97|0
1633002790000|2021-09-30 11:53:10|16616.81|16616.81|16616.81|16616.81|16616.81|16616.81|16616.81|16616.81|0
1633002810000|2021-09-30 11:53:30|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|0
1633002820000|2021-09-30 11:53:40|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|16616.25|0
1633002830000|2021-09-30 11:53:50|16617.24|16617.24|16616.43|16616.43|16617.24|16617.24|16616.43|16616.43|0
1633002840000|2021-09-30 11:54:00|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|0
1633002850000|2021-09-30 11:54:10|16615.11|16615.11|16615.11|16615.11|16615.11|16615.11|16615.11|16615.11|0
1633002870000|2021-09-30 11:54:30|16614.89|16614.89|16616.41|16616.41|16616.41|16616.41|16614.89|16614.89|0
1633002940000|2021-09-30 11:55:40|16616.91|16616.91|16618.4|16618.4|16618.4|16618.4|16616.91|16616.91|0
1633002970000|2021-09-30 11:56:10|16621.14|16621.14|16623.59|16623.59|16623.59|16623.59|16621.14|16621.14|0
1633002990000|2021-09-30 11:56:30|16624.5|16624.5|16623.59|16623.59|16624.5|16624.5|16623.59|16623.59|0
1633003000000|2021-09-30 11:56:40|16625.02|16625.02|16630.74|16630.74|16630.74|16630.74|16625.02|16625.02|0
1633003060000|2021-09-30 11:57:40|16631.15|16631.15|16632.06|16632.06|16632.06|16632.06|16631.15|16631.15|0
1633003090000|2021-09-30 11:58:10|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|16632.88|0
1633003100000|2021-09-30 11:58:20|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|0
1633003120000|2021-09-30 11:58:40|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|0
1633003130000|2021-09-30 11:58:50|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|16632.06|0
1633003140000|2021-09-30 11:59:00|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|0
1633003160000|2021-09-30 11:59:20|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|0
1633003170000|2021-09-30 11:59:30|16631.59|16631.59|16631.59|16631.59|16631.59|16631.59|16631.59|16631.59|0
1633003180000|2021-09-30 11:59:40|16630.18|16630.18|16630.18|16630.18|16630.18|16630.18|16630.18|16630.18|0
1633003190000|2021-09-30 11:59:50|16631|16631|16631|16631|16631|16631|16631|16631|0
1633003330000|2021-09-30 12:02:10|16630.09|16630.09|16630.09|16630.09|16630.09|16630.09|16630.09|16630.09|0
1633003350000|2021-09-30 12:02:30|16630.9|16630.9|16631.72|16631.72|16631.72|16631.72|16630.9|16630.9|0
1633003360000|2021-09-30 12:02:40|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|0
1633003370000|2021-09-30 12:02:50|16633.36|16633.36|16634.64|16634.64|16634.64|16634.64|16633.36|16633.36|0
1633003380000|2021-09-30 12:03:00|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|0
1633003390000|2021-09-30 12:03:10|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|0
1633003410000|2021-09-30 12:03:30|16637.73|16637.73|16638.67|16638.67|16638.67|16638.67|16637.73|16637.73|0
1633003420000|2021-09-30 12:03:40|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|0
1633003450000|2021-09-30 12:04:10|16641.54|16641.54|16642.36|16642.36|16642.36|16642.36|16641.54|16641.54|0
1633003460000|2021-09-30 12:04:20|16642.77|16642.77|16642.83|16642.83|16642.83|16642.83|16642.36|16642.36|0
1633003490000|2021-09-30 12:04:50|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|0
1633003500000|2021-09-30 12:05:00|16640.21|16640.21|16638.22|16638.22|16640.21|16640.21|16637.75|16637.75|0
1633003510000|2021-09-30 12:05:10|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|16637.31|0
1633003540000|2021-09-30 12:05:40|16636.49|16636.49|16636.99|16636.99|16636.99|16636.99|16636.49|16636.49|0
1633003550000|2021-09-30 12:05:50|16637.98|16637.98|16642.56|16642.56|16642.56|16642.56|16637.98|16637.98|0
1633003560000|2021-09-30 12:06:00|16641.57|16641.57|16641.57|16641.57|16641.57|16641.57|16641.57|16641.57|0
1633003570000|2021-09-30 12:06:10|16642.07|16642.07|16642.07|16642.07|16642.07|16642.07|16642.07|16642.07|0
1633003600000|2021-09-30 12:06:40|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|0
1633003610000|2021-09-30 12:06:50|16642.78|16642.78|16641.96|16641.96|16642.78|16642.78|16641.96|16641.96|0
1633003630000|2021-09-30 12:07:10|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|0
1633003640000|2021-09-30 12:07:20|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|0
1633003700000|2021-09-30 12:08:20|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|0
1633003710000|2021-09-30 12:08:30|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|16641.69|0
1633003720000|2021-09-30 12:08:40|16640.88|16640.88|16641.35|16641.35|16641.35|16641.35|16640.88|16640.88|0
1633003750000|2021-09-30 12:09:10|16640.9|16640.9|16640.9|16640.9|16640.9|16640.9|16640.9|16640.9|0
1633003800000|2021-09-30 12:10:00|16639.79|16639.79|16638.97|16638.97|16639.79|16639.79|16638.97|16638.97|0
1633003830000|2021-09-30 12:10:30|16637.81|16637.81|16635.48|16635.48|16637.81|16637.81|16635.48|16635.48|0
1633003860000|2021-09-30 12:11:00|16636.39|16636.39|16637.3|16637.3|16637.3|16637.3|16636.39|16636.39|0
1633003880000|2021-09-30 12:11:20|16638.22|16638.22|16639.94|16639.94|16639.94|16639.94|16638.22|16638.22|0
1633003890000|2021-09-30 12:11:30|16640.85|16640.85|16640.85|16640.85|16640.85|16640.85|16640.85|16640.85|0
1633003900000|2021-09-30 12:11:40|16641.77|16641.77|16646.27|16646.27|16646.27|16646.27|16641.77|16641.77|0
1633003910000|2021-09-30 12:11:50|16646.77|16646.77|16645.77|16645.77|16646.77|16646.77|16645.77|16645.77|0
1633003920000|2021-09-30 12:12:00|16647.21|16647.21|16648.37|16648.37|16648.37|16648.37|16647.21|16647.21|0
1633003990000|2021-09-30 12:13:10|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|0
1633004000000|2021-09-30 12:13:20|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|0
1633004030000|2021-09-30 12:13:50|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|16648.75|0
1633004060000|2021-09-30 12:14:20|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|16647.93|0
1633004070000|2021-09-30 12:14:30|16646.94|16646.94|16646.94|16646.94|16646.94|16646.94|16646.94|16646.94|0
1633004090000|2021-09-30 12:14:50|16647.85|16647.85|16647.85|16647.85|16647.85|16647.85|16647.85|16647.85|0
1633004100000|2021-09-30 12:15:00|16648.76|16648.76|16648.76|16648.76|16648.76|16648.76|16648.76|16648.76|0
1633004140000|2021-09-30 12:15:40|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|0
1633004180000|2021-09-30 12:16:20|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|16647.54|0
1633004190000|2021-09-30 12:16:30|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|16647.95|0
1633004200000|2021-09-30 12:16:40|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|16648.56|0
1633004240000|2021-09-30 12:17:20|16647.95|16647.95|16647.13|16647.13|16647.95|16647.95|16647.13|16647.13|0
1633004250000|2021-09-30 12:17:30|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|16645.7|0
1633004290000|2021-09-30 12:18:10|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|0
1633004300000|2021-09-30 12:18:20|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|0
1633004310000|2021-09-30 12:18:30|16644.69|16644.69|16644.69|16644.69|16644.69|16644.69|16644.69|16644.69|0
1633004320000|2021-09-30 12:18:40|16643.87|16643.87|16643.87|16643.87|16643.87|16643.87|16643.87|16643.87|0
1633004360000|2021-09-30 12:19:20|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|0
1633004370000|2021-09-30 12:19:30|16642.66|16642.66|16645.04|16645.04|16645.04|16645.04|16642.66|16642.66|0
1633004390000|2021-09-30 12:19:50|16646.48|16646.48|16646.48|16646.48|16646.48|16646.48|16646.48|16646.48|0
1633004400000|2021-09-30 12:20:00|16647.29|16647.29|16653.78|16653.78|16653.78|16653.78|16647.29|16647.29|0
1633004410000|2021-09-30 12:20:10|16654.33|16654.33|16660.35|16660.35|16660.35|16660.35|16654.33|16654.33|0
1633004420000|2021-09-30 12:20:20|16660.79|16660.79|16661.46|16661.46|16661.46|16661.46|16660.79|16660.79|0
1633004460000|2021-09-30 12:21:00|16662.63|16662.63|16661.81|16661.81|16662.63|16662.63|16661.81|16661.81|0
1633004480000|2021-09-30 12:21:20|16660.99|16660.99|16661.91|16661.91|16661.91|16661.91|16660.99|16660.99|0
1633004490000|2021-09-30 12:21:30|16660.99|16660.99|16659.56|16659.56|16660.99|16660.99|16659.56|16659.56|0
1633004510000|2021-09-30 12:21:50|16660.55|16660.55|16660.55|16660.55|16661.37|16661.37|16660.55|16660.55|0
1633004580000|2021-09-30 12:23:00|16661.99|16661.99|16661.99|16661.99|16661.99|16661.99|16661.99|16661.99|0
1633004590000|2021-09-30 12:23:10|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|0
1633004600000|2021-09-30 12:23:20|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|0
1633004610000|2021-09-30 12:23:30|16662.25|16662.25|16662.25|16662.25|16662.25|16662.25|16662.25|16662.25|0
1633004620000|2021-09-30 12:23:40|16660.26|16660.26|16659.79|16659.79|16660.26|16660.26|16659.79|16659.79|0
1633004630000|2021-09-30 12:23:50|16660.26|16660.26|16659.44|16659.44|16660.26|16660.26|16659.44|16659.44|0
1633004640000|2021-09-30 12:24:00|16660|16660|16661.17|16661.17|16661.17|16661.17|16660|16660|0
1633004660000|2021-09-30 12:24:20|16662.08|16662.08|16663.52|16663.52|16663.52|16663.52|16662.08|16662.08|0
1633004670000|2021-09-30 12:24:30|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|0
1633004700000|2021-09-30 12:25:00|16662.34|16662.34|16662.13|16662.13|16662.34|16662.34|16662.13|16662.13|0
1633004720000|2021-09-30 12:25:20|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|0
1633004770000|2021-09-30 12:26:10|16659.88|16659.88|16659.88|16659.88|16659.88|16659.88|16659.88|16659.88|0
1633004780000|2021-09-30 12:26:20|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|0
1633004790000|2021-09-30 12:26:30|16660.08|16660.08|16660.08|16660.08|16661.52|16661.52|16660.08|16660.08|0
1633004800000|2021-09-30 12:26:40|16659.27|16659.27|16659.27|16659.27|16659.27|16659.27|16659.27|16659.27|0
1633004870000|2021-09-30 12:27:50|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|0
1633004900000|2021-09-30 12:28:20|16661|16661|16661|16661|16661|16661|16661|16661|0
1633004910000|2021-09-30 12:28:30|16661.55|16661.55|16662.37|16662.37|16662.37|16662.37|16661.55|16661.55|0
1633004940000|2021-09-30 12:29:00|16661.55|16661.55|16660.64|16660.64|16661.55|16661.55|16660.64|16660.64|0
1633004950000|2021-09-30 12:29:10|16661.2|16661.2|16660.38|16660.38|16661.2|16661.2|16660.38|16660.38|0
1633004970000|2021-09-30 12:29:30|16659.56|16659.56|16659.07|16659.07|16659.56|16659.56|16659.07|16659.07|0
1633004980000|2021-09-30 12:29:40|16658.25|16658.25|16658.25|16658.25|16658.25|16658.25|16658.25|16658.25|0
1633004990000|2021-09-30 12:29:50|16657.76|16657.76|16657.26|16657.26|16657.76|16657.76|16657.26|16657.26|0
1633005010000|2021-09-30 12:30:10|16657.73|16657.73|16657.73|16657.73|16657.73|16657.73|16657.73|16657.73|0
1633005020000|2021-09-30 12:30:20|16658.55|16658.55|16663.02|16663.02|16663.02|16663.02|16658.55|16658.55|0
1633005030000|2021-09-30 12:30:30|16662.35|16662.35|16661.85|16661.85|16662.76|16662.76|16661.85|16661.85|0
1633005040000|2021-09-30 12:30:40|16662.84|16662.84|16663.83|16663.83|16663.83|16663.83|16662.84|16662.84|0
1633005050000|2021-09-30 12:30:50|16664.33|16664.33|16664.83|16664.83|16664.83|16664.83|16664.33|16664.33|0
1633005090000|2021-09-30 12:31:30|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|0
1633005110000|2021-09-30 12:31:50|16664.83|16664.83|16664.83|16664.83|16664.83|16664.83|16664.83|16664.83|0
1633005130000|2021-09-30 12:32:10|16663.39|16663.39|16664.83|16664.83|16664.83|16664.83|16663.39|16663.39|0
1633005150000|2021-09-30 12:32:30|16665.03|16665.03|16666.15|16666.15|16666.15|16666.15|16665.03|16665.03|0
1633005180000|2021-09-30 12:33:00|16667.97|16667.97|16667.16|16667.16|16667.97|16667.97|16667.16|16667.16|0
1633005210000|2021-09-30 12:33:30|16667.97|16667.97|16667.97|16667.97|16667.97|16667.97|16667.97|16667.97|0
1633005220000|2021-09-30 12:33:40|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|0
1633005250000|2021-09-30 12:34:10|16671.04|16671.04|16671.04|16671.04|16671.04|16671.04|16671.04|16671.04|0
1633005280000|2021-09-30 12:34:40|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|0
1633005290000|2021-09-30 12:34:50|16670.32|16670.32|16670.32|16670.32|16670.32|16670.32|16670.32|16670.32|0
1633005300000|2021-09-30 12:35:00|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|16671.95|0
1633005310000|2021-09-30 12:35:10|16671.14|16671.14|16664.26|16664.26|16671.14|16671.14|16664.26|16664.26|0
1633005330000|2021-09-30 12:35:30|16665.07|16665.07|16666.8|16666.8|16666.8|16666.8|16665.07|16665.07|0
1633005340000|2021-09-30 12:35:40|16667.21|16667.21|16669.56|16669.56|16669.56|16669.56|16667.21|16667.21|0
1633005350000|2021-09-30 12:35:50|16670.48|16670.48|16671.29|16671.29|16671.29|16671.29|16670.48|16670.48|0
1633005370000|2021-09-30 12:36:10|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|0
1633005380000|2021-09-30 12:36:20|16669.17|16669.17|16668.69|16668.69|16669.17|16669.17|16668.69|16668.69|0
1633005390000|2021-09-30 12:36:30|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|0
1633005450000|2021-09-30 12:37:30|16669.22|16669.22|16668.28|16668.28|16669.22|16669.22|16668.28|16668.28|0
1633005460000|2021-09-30 12:37:40|16667.46|16667.46|16665.97|16665.97|16667.46|16667.46|16665.97|16665.97|0
1633005480000|2021-09-30 12:38:00|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|0
1633005490000|2021-09-30 12:38:10|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|0
1633005520000|2021-09-30 12:38:40|16665.62|16665.62|16664.81|16664.81|16665.62|16665.62|16664.81|16664.81|0
1633005540000|2021-09-30 12:39:00|16664.25|16664.25|16662.55|16662.55|16664.25|16664.25|16662.55|16662.55|0
1633005550000|2021-09-30 12:39:10|16661.56|16661.56|16659.93|16659.93|16661.56|16661.56|16659.93|16659.93|0
1633005600000|2021-09-30 12:40:00|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|0
1633005610000|2021-09-30 12:40:10|16663.4|16663.4|16666.15|16666.15|16666.15|16666.15|16663.4|16663.4|0
1633005620000|2021-09-30 12:40:20|16667.07|16667.07|16669.79|16669.79|16669.79|16669.79|16667.07|16667.07|0
1633005630000|2021-09-30 12:40:30|16670.7|16670.7|16670.7|16670.7|16670.7|16670.7|16670.7|16670.7|0
1633005640000|2021-09-30 12:40:40|16672.13|16672.13|16672.19|16672.19|16672.6|16672.6|16672.13|16672.13|0
1633005660000|2021-09-30 12:41:00|16671.99|16671.99|16671.52|16671.52|16671.99|16671.99|16671.52|16671.52|0
1633005690000|2021-09-30 12:41:30|16671.31|16671.31|16670.49|16670.49|16671.31|16671.31|16670.49|16670.49|0
1633005700000|2021-09-30 12:41:40|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|0
1633005730000|2021-09-30 12:42:10|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|0
1633005740000|2021-09-30 12:42:20|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|0
1633005760000|2021-09-30 12:42:40|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|0
1633005770000|2021-09-30 12:42:50|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|16671.49|0
1633005780000|2021-09-30 12:43:00|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|16670.67|0
1633005790000|2021-09-30 12:43:10|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|0
1633005810000|2021-09-30 12:43:30|16668.94|16668.94|16668.94|16668.94|16668.94|16668.94|16668.94|16668.94|0
1633005860000|2021-09-30 12:44:20|16670.57|16670.57|16669.14|16669.14|16670.57|16670.57|16669.14|16669.14|0
1633005900000|2021-09-30 12:45:00|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|16669.7|0
1633005920000|2021-09-30 12:45:20|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|16668.06|0
1633005930000|2021-09-30 12:45:30|16668.88|16668.88|16668.88|16668.88|16668.88|16668.88|16668.88|16668.88|0
1633005980000|2021-09-30 12:46:20|16670.31|16670.31|16670.31|16670.31|16670.31|16670.31|16670.31|16670.31|0
1633006020000|2021-09-30 12:47:00|16671.95|16671.95|16671.01|16671.01|16671.95|16671.95|16671.01|16671.01|0
1633006040000|2021-09-30 12:47:20|16670.19|16670.19|16670.19|16670.19|16670.19|16670.19|16670.19|16670.19|0
1633006050000|2021-09-30 12:47:30|16669.37|16669.37|16669.37|16669.37|16669.37|16669.37|16669.37|16669.37|0
1633006070000|2021-09-30 12:47:50|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|0
1633006080000|2021-09-30 12:48:00|16669.31|16669.31|16669.31|16669.31|16669.31|16669.31|16669.31|16669.31|0
1633006090000|2021-09-30 12:48:10|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|0
1633006100000|2021-09-30 12:48:20|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|0
1633006110000|2021-09-30 12:48:30|16669.26|16669.26|16667.83|16667.83|16669.26|16669.26|16667.83|16667.83|0
1633006120000|2021-09-30 12:48:40|16666|16666|16665.18|16665.18|16666|16666|16665.18|16665.18|0
1633006140000|2021-09-30 12:49:00|16666|16666|16666|16666|16666|16666|16666|16666|0
1633006190000|2021-09-30 12:49:50|16666.82|16666.82|16666.82|16666.82|16666.82|16666.82|16666.82|16666.82|0
1633006210000|2021-09-30 12:50:10|16666|16666|16665.06|16665.06|16666|16666|16665.06|16665.06|0
1633006220000|2021-09-30 12:50:20|16664.86|16664.86|16665.12|16665.12|16665.12|16665.12|16664.65|16664.65|0
1633006230000|2021-09-30 12:50:30|16664.65|16664.65|16664.2|16664.2|16664.65|16664.65|16664.2|16664.2|0
1633006240000|2021-09-30 12:50:40|16663.39|16663.39|16663.39|16663.39|16663.39|16663.39|16663.39|16663.39|0
1633006250000|2021-09-30 12:50:50|16658.81|16658.81|16654.16|16654.16|16658.81|16658.81|16654.16|16654.16|0
1633006260000|2021-09-30 12:51:00|16654.72|16654.72|16661.42|16661.42|16661.42|16661.42|16654.72|16654.72|0
1633006270000|2021-09-30 12:51:10|16660.97|16660.97|16660.97|16660.97|16660.97|16660.97|16660.97|16660.97|0
1633006280000|2021-09-30 12:51:20|16660.56|16660.56|16660.36|16660.36|16660.56|16660.56|16660.36|16660.36|0
1633006300000|2021-09-30 12:51:40|16660.15|16660.15|16654.24|16654.24|16660.15|16660.15|16654.24|16654.24|0
1633006310000|2021-09-30 12:51:50|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|0
1633006320000|2021-09-30 12:52:00|16652.87|16652.87|16650.16|16650.16|16652.87|16652.87|16649.14|16649.14|0
1633006330000|2021-09-30 12:52:10|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|0
1633006340000|2021-09-30 12:52:20|16650.34|16650.34|16651.33|16651.33|16651.33|16651.33|16650.34|16650.34|0
1633006380000|2021-09-30 12:53:00|16649.5|16649.5|16649.09|16649.09|16649.5|16649.5|16649.09|16649.09|0
1633006390000|2021-09-30 12:53:10|16649.56|16649.56|16650.03|16650.03|16650.03|16650.03|16649.56|16649.56|0
1633006430000|2021-09-30 12:53:50|16649.21|16649.21|16649.21|16649.21|16649.21|16649.21|16649.21|16649.21|0
1633006460000|2021-09-30 12:54:20|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|0
1633006470000|2021-09-30 12:54:30|16651.66|16651.66|16651.66|16651.66|16651.66|16651.66|16651.66|16651.66|0
1633006480000|2021-09-30 12:54:40|16652.08|16652.08|16652.49|16652.49|16652.49|16652.49|16652.08|16652.08|0
1633006490000|2021-09-30 12:54:50|16651.99|16651.99|16652.49|16652.49|16652.49|16652.49|16651.99|16651.99|0
1633006500000|2021-09-30 12:55:00|16654.74|16654.74|16654.74|16654.74|16654.74|16654.74|16654.74|16654.74|0
1633006510000|2021-09-30 12:55:10|16653.92|16653.92|16653.92|16653.92|16653.92|16653.92|16653.92|16653.92|0
1633006540000|2021-09-30 12:55:40|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|0
1633006550000|2021-09-30 12:55:50|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|16659.6|0
1633006570000|2021-09-30 12:56:10|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|0
1633006590000|2021-09-30 12:56:30|16664.58|16664.58|16665.27|16665.27|16665.27|16665.27|16664.58|16664.58|0
1633006620000|2021-09-30 12:57:00|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|16667.1|0
1633006680000|2021-09-30 12:58:00|16665.47|16665.47|16663.11|16663.11|16666.01|16666.01|16663.11|16663.11|0
1633006690000|2021-09-30 12:58:10|16664.1|16664.1|16661.65|16661.65|16664.1|16664.1|16661.65|16661.65|0
1633006720000|2021-09-30 12:58:40|16660.22|16660.22|16653.19|16653.19|16660.22|16660.22|16652.28|16652.28|0
1633006730000|2021-09-30 12:58:50|16652.25|16652.25|16652.25|16652.25|16652.25|16652.25|16652.25|16652.25|0
1633006740000|2021-09-30 12:59:00|16651.76|16651.76|16651.76|16651.76|16651.76|16651.76|16651.76|16651.76|0
1633006750000|2021-09-30 12:59:10|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|0
1633006760000|2021-09-30 12:59:20|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|0
1633006770000|2021-09-30 12:59:30|16650.16|16650.16|16650.72|16650.72|16650.72|16650.72|16650.16|16650.16|0
1633006790000|2021-09-30 12:59:50|16649.8|16649.8|16649.8|16649.8|16649.8|16649.8|16649.8|16649.8|0
1633006810000|2021-09-30 13:00:10|16652.05|16652.05|16652.87|16652.87|16652.87|16652.87|16652.05|16652.05|0
1633006820000|2021-09-30 13:00:20|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|0
1633006830000|2021-09-30 13:00:30|16652.97|16652.97|16652.97|16652.97|16652.97|16652.97|16652.97|16652.97|0
1633006840000|2021-09-30 13:00:40|16651.53|16651.53|16649.63|16649.63|16651.53|16651.53|16649.63|16649.63|0
1633006850000|2021-09-30 13:00:50|16648.81|16648.81|16647.5|16647.5|16648.81|16648.81|16647.5|16647.5|0
1633006860000|2021-09-30 13:01:00|16647.99|16647.99|16645.95|16645.95|16647.99|16647.99|16645.95|16645.95|0
1633006880000|2021-09-30 13:01:20|16644.95|16644.95|16645.87|16645.87|16645.87|16645.87|16644.95|16644.95|0
1633006890000|2021-09-30 13:01:30|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|0
1633006900000|2021-09-30 13:01:40|16645.78|16645.78|16645.78|16645.78|16645.78|16645.78|16645.78|16645.78|0
1633006910000|2021-09-30 13:01:50|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|16647.41|0
1633006980000|2021-09-30 13:03:00|16648.33|16648.33|16648.73|16648.73|16649.64|16649.64|16648.33|16648.33|0
1633006990000|2021-09-30 13:03:10|16648.26|16648.26|16647.44|16647.44|16648.26|16648.26|16647.44|16647.44|0
1633007000000|2021-09-30 13:03:20|16648.55|16648.55|16648.55|16648.55|16648.55|16648.55|16648.55|16648.55|0
1633007010000|2021-09-30 13:03:30|16649.99|16649.99|16649.99|16649.99|16649.99|16649.99|16649.99|16649.99|0
1633007020000|2021-09-30 13:03:40|16651.81|16651.81|16652.63|16652.63|16652.63|16652.63|16651.81|16651.81|0
1633007040000|2021-09-30 13:04:00|16651.72|16651.72|16649.81|16649.81|16651.72|16651.72|16649.81|16649.81|0
1633007080000|2021-09-30 13:04:40|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|16648.18|0
1633007110000|2021-09-30 13:05:10|16652.24|16652.24|16651.42|16651.42|16652.24|16652.24|16651.42|16651.42|0
1633007120000|2021-09-30 13:05:20|16650.43|16650.43|16650.43|16650.43|16650.43|16650.43|16650.43|16650.43|0
1633007130000|2021-09-30 13:05:30|16649.61|16649.61|16649.61|16649.61|16649.61|16649.61|16649.61|16649.61|0
1633007140000|2021-09-30 13:05:40|16648.7|16648.7|16648.7|16648.7|16648.7|16648.7|16647.79|16647.79|0
1633007150000|2021-09-30 13:05:50|16647.27|16647.27|16645.83|16645.83|16647.27|16647.27|16645.83|16645.83|0
1633007160000|2021-09-30 13:06:00|16647.27|16647.27|16646.35|16646.35|16647.27|16647.27|16646.35|16646.35|0
1633007170000|2021-09-30 13:06:10|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|0
1633007180000|2021-09-30 13:06:20|16644.62|16644.62|16644.42|16644.42|16644.62|16644.62|16644.42|16644.42|0
1633007200000|2021-09-30 13:06:40|16644.21|16644.21|16646.66|16646.66|16646.66|16646.66|16644.21|16644.21|0
1633007210000|2021-09-30 13:06:50|16646.04|16646.04|16642.62|16642.62|16646.04|16646.04|16642.62|16642.62|0
1633007220000|2021-09-30 13:07:00|16642.12|16642.12|16642.33|16642.33|16642.33|16642.33|16642.12|16642.12|0
1633007230000|2021-09-30 13:07:10|16642.8|16642.8|16644.08|16644.08|16644.08|16644.08|16642.8|16642.8|0
1633007240000|2021-09-30 13:07:20|16643.14|16643.14|16644.08|16644.08|16644.08|16644.08|16643.14|16643.14|0
1633007250000|2021-09-30 13:07:30|16643.27|16643.27|16643.27|16643.27|16643.27|16643.27|16643.27|16643.27|0
1633007260000|2021-09-30 13:07:40|16642.86|16642.86|16643.06|16643.06|16643.06|16643.06|16642.86|16642.86|0
1633007270000|2021-09-30 13:07:50|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|16641.21|0
1633007320000|2021-09-30 13:08:40|16643.03|16643.03|16644.47|16644.47|16644.47|16644.47|16643.03|16643.03|0
1633007330000|2021-09-30 13:08:50|16644.88|16644.88|16644.88|16644.88|16644.88|16644.88|16644.88|16644.88|0
1633007340000|2021-09-30 13:09:00|16644.41|16644.41|16644.41|16644.41|16644.41|16644.41|16644.41|16644.41|0
1633007350000|2021-09-30 13:09:10|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|16643.49|0
1633007360000|2021-09-30 13:09:20|16644.91|16644.91|16645.38|16645.38|16645.38|16645.38|16644.91|16644.91|0
1633007370000|2021-09-30 13:09:30|16646.81|16646.81|16645.9|16645.9|16646.81|16646.81|16645.9|16645.9|0
1633007390000|2021-09-30 13:09:50|16647.72|16647.72|16647.72|16647.72|16647.72|16647.72|16647.72|16647.72|0
1633007410000|2021-09-30 13:10:10|16648.64|16648.64|16648.64|16648.64|16648.64|16648.64|16648.64|16648.64|0
1633007460000|2021-09-30 13:11:00|16650.01|16650.01|16650.01|16650.01|16650.01|16650.01|16650.01|16650.01|0
1633007470000|2021-09-30 13:11:10|16650.51|16650.51|16663.47|16663.47|16663.94|16663.94|16650.51|16650.51|0
1633007480000|2021-09-30 13:11:20|16662.66|16662.66|16662.66|16662.66|16662.66|16662.66|16662.66|16662.66|0
1633007510000|2021-09-30 13:11:50|16663.13|16663.13|16660.28|16660.28|16663.13|16663.13|16660.28|16660.28|0
1633007520000|2021-09-30 13:12:00|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|0
1633007550000|2021-09-30 13:12:30|16662.43|16662.43|16662.43|16662.43|16662.43|16662.43|16662.43|16662.43|0
1633007560000|2021-09-30 13:12:40|16661.61|16661.61|16660.58|16660.58|16661.61|16661.61|16660.58|16660.58|0
1633007570000|2021-09-30 13:12:50|16660.79|16660.79|16659.56|16659.56|16660.79|16660.79|16659.56|16659.56|0
1633007580000|2021-09-30 13:13:00|16659.36|16659.36|16659.36|16659.36|16659.36|16659.36|16659.36|16659.36|0
1633007630000|2021-09-30 13:13:50|16659.83|16659.83|16659.83|16659.83|16659.83|16659.83|16659.83|16659.83|0
1633007640000|2021-09-30 13:14:00|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|0
1633007650000|2021-09-30 13:14:10|16659.83|16659.83|16658.91|16658.91|16659.83|16659.83|16658.91|16658.91|0
1633007700000|2021-09-30 13:15:00|16658|16658|16658.91|16658.91|16658.91|16658.91|16658|16658|0
1633007710000|2021-09-30 13:15:10|16659.32|16659.32|16661.88|16661.88|16661.88|16661.88|16659.32|16659.32|0
1633007720000|2021-09-30 13:15:20|16662.49|16662.49|16663.2|16663.2|16663.2|16663.2|16662.29|16662.29|0
1633007740000|2021-09-30 13:15:40|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|0
1633007750000|2021-09-30 13:15:50|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|16662.99|0
1633007760000|2021-09-30 13:16:00|16661.56|16661.56|16661.09|16661.09|16661.56|16661.56|16660.64|16660.64|0
1633007770000|2021-09-30 13:16:10|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|0
1633007780000|2021-09-30 13:16:20|16659.95|16659.95|16660.94|16660.94|16660.94|16660.94|16659.95|16659.95|0
1633007790000|2021-09-30 13:16:30|16661.44|16661.44|16662.13|16662.13|16662.35|16662.35|16661.44|16661.44|0
1633007830000|2021-09-30 13:17:10|16662.6|16662.6|16662.6|16662.6|16662.6|16662.6|16662.6|16662.6|0
1633007840000|2021-09-30 13:17:20|16662.04|16662.04|16656.41|16656.41|16662.04|16662.04|16656.31|16656.31|0
1633007860000|2021-09-30 13:17:40|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|0
1633007890000|2021-09-30 13:18:10|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|0
1633007910000|2021-09-30 13:18:30|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|0
1633007920000|2021-09-30 13:18:40|16658.39|16658.39|16659.3|16659.3|16659.3|16659.3|16658.39|16658.39|0
1633007930000|2021-09-30 13:18:50|16659.51|16659.51|16658.69|16658.69|16659.51|16659.51|16658.69|16658.69|0
1633007940000|2021-09-30 13:19:00|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|16658.2|0
1633007950000|2021-09-30 13:19:10|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|16658.69|0
1633007980000|2021-09-30 13:19:40|16659.25|16659.25|16660.86|16660.86|16660.86|16660.86|16659.25|16659.25|0
1633007990000|2021-09-30 13:19:50|16661.77|16661.77|16666.07|16666.07|16666.54|16666.54|16661.77|16661.77|0
1633008000000|2021-09-30 13:20:00|16666.99|16666.99|16667.9|16667.9|16667.9|16667.9|16666.99|16666.99|0
1633008030000|2021-09-30 13:20:30|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|16668.81|0
1633008050000|2021-09-30 13:20:50|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|0
1633008100000|2021-09-30 13:21:40|16670.25|16670.25|16674.78|16674.78|16674.78|16674.78|16670.25|16670.25|0
1633008110000|2021-09-30 13:21:50|16675.94|16675.94|16678.52|16678.52|16678.52|16678.52|16675.94|16675.94|0
1633008120000|2021-09-30 13:22:00|16679.43|16679.43|16678.52|16678.52|16679.43|16679.43|16678.52|16678.52|0
1633008180000|2021-09-30 13:23:00|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|0
1633008200000|2021-09-30 13:23:20|16680.36|16680.36|16680.36|16680.36|16680.36|16680.36|16680.36|16680.36|0
1633008210000|2021-09-30 13:23:30|16679.54|16679.54|16680.71|16680.71|16680.71|16680.71|16679.54|16679.54|0
1633008230000|2021-09-30 13:23:50|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|0
1633008260000|2021-09-30 13:24:20|16681.18|16681.18|16680.24|16680.24|16681.18|16681.18|16680.24|16680.24|0
1633008270000|2021-09-30 13:24:30|16681.15|16681.15|16681.15|16681.15|16681.15|16681.15|16681.15|16681.15|0
1633008300000|2021-09-30 13:25:00|16682.58|16682.58|16681.15|16681.15|16682.58|16682.58|16681.15|16681.15|0
1633008320000|2021-09-30 13:25:20|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|0
1633008330000|2021-09-30 13:25:30|16679.77|16679.77|16679.77|16679.77|16679.77|16679.77|16679.77|16679.77|0
1633008340000|2021-09-30 13:25:40|16678.28|16678.28|16679.19|16679.19|16679.19|16679.19|16678.28|16678.28|0
1633008360000|2021-09-30 13:26:00|16678.28|16678.28|16681.03|16681.03|16681.24|16681.24|16678.28|16678.28|0
1633008370000|2021-09-30 13:26:10|16681.94|16681.94|16682.94|16682.94|16682.94|16682.94|16681.94|16681.94|0
1633008380000|2021-09-30 13:26:20|16687.39|16687.39|16687.19|16687.19|16687.39|16687.39|16686.28|16686.28|0
1633008390000|2021-09-30 13:26:30|16687.66|16687.66|16688.83|16688.83|16688.83|16688.83|16687.66|16687.66|0
1633008400000|2021-09-30 13:26:40|16689.33|16689.33|16689.8|16689.8|16689.8|16689.8|16689.33|16689.33|0
1633008410000|2021-09-30 13:26:50|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|0
1633008430000|2021-09-30 13:27:10|16691.43|16691.43|16691.43|16691.43|16691.43|16691.43|16691.43|16691.43|0
1633008450000|2021-09-30 13:27:30|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|0
1633008460000|2021-09-30 13:27:40|16692.25|16692.25|16692.25|16692.25|16692.46|16692.46|16692.25|16692.25|0
1633008470000|2021-09-30 13:27:50|16691.84|16691.84|16691.16|16691.16|16691.84|16691.84|16691.16|16691.16|0
1633008480000|2021-09-30 13:28:00|16689.73|16689.73|16689.44|16689.44|16689.73|16689.73|16689.23|16689.23|0
1633008510000|2021-09-30 13:28:30|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|0
1633008540000|2021-09-30 13:29:00|16691.47|16691.47|16692.9|16692.9|16692.9|16692.9|16691.47|16691.47|0
1633008550000|2021-09-30 13:29:10|16692.7|16692.7|16692.7|16692.7|16692.7|16692.7|16692.7|16692.7|0
1633008560000|2021-09-30 13:29:20|16692.9|16692.9|16694.63|16694.63|16694.63|16694.63|16692.9|16692.9|0
1633008570000|2021-09-30 13:29:30|16695.55|16695.55|16695.55|16695.55|16695.55|16695.55|16695.55|16695.55|0
1633008580000|2021-09-30 13:29:40|16694.73|16694.73|16694.73|16694.73|16694.73|16694.73|16694.73|16694.73|0
1633008590000|2021-09-30 13:29:50|16696.02|16696.02|16695.61|16695.61|16696.02|16696.02|16695.2|16695.2|0
1633008600000|2021-09-30 13:30:00|16697.04|16697.04|16710.1|16710.1|16710.1|16710.1|16697.04|16697.04|0
1633008610000|2021-09-30 13:30:10|16710.3|16710.3|16712.25|16712.25|16713.56|16713.56|16709.8|16709.8|0
1633008620000|2021-09-30 13:30:20|16712.92|16712.92|16714.35|16714.35|16714.35|16714.35|16712.92|16712.92|0
1633008630000|2021-09-30 13:30:30|16713.24|16713.24|16712.68|16712.68|16714.67|16714.67|16712.57|16712.57|0
1633008640000|2021-09-30 13:30:40|16712.01|16712.01|16708.81|16708.81|16712.01|16712.01|16708.81|16708.81|0
1633008650000|2021-09-30 13:30:50|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|0
1633008660000|2021-09-30 13:31:00|16710.2|16710.2|16710.2|16710.2|16710.2|16710.2|16710.2|16710.2|0
1633008670000|2021-09-30 13:31:10|16712.43|16712.43|16705.89|16705.89|16712.84|16712.84|16705.89|16705.89|0
1633008680000|2021-09-30 13:31:20|16705.08|16705.08|16705.08|16705.08|16705.08|16705.08|16705.08|16705.08|0
1633008690000|2021-09-30 13:31:30|16705.57|16705.57|16711.14|16711.14|16711.14|16711.14|16705.57|16705.57|0
1633008700000|2021-09-30 13:31:40|16711.61|16711.61|16712.53|16712.53|16712.53|16712.53|16711.61|16711.61|0
1633008710000|2021-09-30 13:31:50|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|0
1633008720000|2021-09-30 13:32:00|16714.45|16714.45|16715.62|16715.62|16715.62|16715.62|16714.45|16714.45|0
1633008730000|2021-09-30 13:32:10|16714.8|16714.8|16713.34|16713.34|16714.8|16714.8|16713.34|16713.34|0
1633008740000|2021-09-30 13:32:20|16711.91|16711.91|16715.54|16715.54|16715.54|16715.54|16711.91|16711.91|0
1633008750000|2021-09-30 13:32:30|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|0
1633008770000|2021-09-30 13:32:50|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|0
1633008780000|2021-09-30 13:33:00|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|0
1633008800000|2021-09-30 13:33:20|16716.98|16716.98|16717.5|16717.5|16717.5|16717.5|16716.98|16716.98|0
1633008810000|2021-09-30 13:33:30|16717.71|16717.71|16723.17|16723.17|16723.17|16723.17|16717.71|16717.71|0
1633008830000|2021-09-30 13:33:50|16722.18|16722.18|16721.69|16721.69|16722.18|16722.18|16721.69|16721.69|0
1633008840000|2021-09-30 13:34:00|16720.05|16720.05|16720.87|16720.87|16720.87|16720.87|16720.05|16720.05|0
1633008860000|2021-09-30 13:34:20|16719.96|16719.96|16719.04|16719.04|16719.96|16719.96|16719.04|16719.04|0
1633008900000|2021-09-30 13:35:00|16719.66|16719.66|16719.88|16719.88|16719.88|16719.88|16719.66|16719.66|0
1633008910000|2021-09-30 13:35:10|16718.45|16718.45|16717.63|16717.63|16718.45|16718.45|16717.02|16717.02|0
1633008920000|2021-09-30 13:35:20|16717.16|16717.16|16716.75|16716.75|16717.16|16717.16|16716.75|16716.75|0
1633008930000|2021-09-30 13:35:30|16716.54|16716.54|16718.37|16718.37|16718.37|16718.37|16716.54|16716.54|0
1633008950000|2021-09-30 13:35:50|16718.57|16718.57|16719.94|16719.94|16719.94|16719.94|16718.57|16718.57|0
1633008960000|2021-09-30 13:36:00|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|0
1633008970000|2021-09-30 13:36:10|16718.92|16718.92|16719.16|16719.16|16719.39|16719.39|16718.92|16718.92|0
1633008990000|2021-09-30 13:36:30|16720.33|16720.33|16714.82|16714.82|16720.33|16720.33|16714.82|16714.82|0
1633009000000|2021-09-30 13:36:40|16716.65|16716.65|16716.65|16716.65|16716.65|16716.65|16716.65|16716.65|0
1633009010000|2021-09-30 13:36:50|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|0
1633009020000|2021-09-30 13:37:00|16719.03|16719.03|16718.56|16718.56|16719.03|16719.03|16718.56|16718.56|0
1633009030000|2021-09-30 13:37:10|16717.65|16717.65|16716.73|16716.73|16717.65|16717.65|16716.73|16716.73|0
1633009040000|2021-09-30 13:37:20|16718.16|16718.16|16718.16|16718.16|16718.16|16718.16|16718.16|16718.16|0
1633009050000|2021-09-30 13:37:30|16718.98|16718.98|16720.81|16720.81|16720.81|16720.81|16718.98|16718.98|0
1633009070000|2021-09-30 13:37:50|16720.6|16720.6|16719.17|16719.17|16720.6|16720.6|16719.17|16719.17|0
1633009080000|2021-09-30 13:38:00|16719.39|16719.39|16721.74|16721.74|16721.74|16721.74|16719.39|16719.39|0
1633009090000|2021-09-30 13:38:10|16717.19|16717.19|16709.13|16709.13|16717.19|16717.19|16709.13|16709.13|0
1633009100000|2021-09-30 13:38:20|16708.66|16708.66|16710.95|16710.95|16710.95|16710.95|16708.21|16708.21|0
1633009110000|2021-09-30 13:38:30|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|0
1633009120000|2021-09-30 13:38:40|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|0
1633009130000|2021-09-30 13:38:50|16705.54|16705.54|16705.31|16705.31|16705.54|16705.54|16705.31|16705.31|0
1633009140000|2021-09-30 13:39:00|16704.5|16704.5|16701.51|16701.51|16704.5|16704.5|16701.51|16701.51|0
1633009150000|2021-09-30 13:39:10|16700.9|16700.9|16701.39|16701.39|16701.39|16701.39|16700.9|16700.9|0
1633009160000|2021-09-30 13:39:20|16696.1|16696.1|16691.59|16691.59|16696.1|16696.1|16691.59|16691.59|0
1633009170000|2021-09-30 13:39:30|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|16690.98|0
1633009180000|2021-09-30 13:39:40|16691.45|16691.45|16689.37|16689.37|16692.39|16692.39|16689.37|16689.37|0
1633009190000|2021-09-30 13:39:50|16689.93|16689.93|16692.33|16692.33|16692.33|16692.33|16689.93|16689.93|0
1633009210000|2021-09-30 13:40:10|16689.26|16689.26|16686.52|16686.52|16689.26|16689.26|16686.52|16686.52|0
1633009230000|2021-09-30 13:40:30|16686.02|16686.02|16684.35|16684.35|16686.02|16686.02|16684.35|16684.35|0
1633009240000|2021-09-30 13:40:40|16683.9|16683.9|16683.9|16683.9|16683.9|16683.9|16683.9|16683.9|0
1633009250000|2021-09-30 13:40:50|16684.72|16684.72|16685.19|16685.19|16685.19|16685.19|16684.72|16684.72|0
1633009260000|2021-09-30 13:41:00|16684.97|16684.97|16684.97|16684.97|16684.97|16684.97|16684.97|16684.97|0
1633009270000|2021-09-30 13:41:10|16687.71|16687.71|16695.56|16695.56|16695.56|16695.56|16687.71|16687.71|0
1633009280000|2021-09-30 13:41:20|16695.36|16695.36|16699.04|16699.04|16699.04|16699.04|16695.36|16695.36|0
1633009290000|2021-09-30 13:41:30|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|0
1633009300000|2021-09-30 13:41:40|16700.89|16700.89|16705.38|16705.38|16705.38|16705.38|16700.89|16700.89|0
1633009310000|2021-09-30 13:41:50|16706.19|16706.19|16707.03|16707.03|16707.03|16707.03|16706.19|16706.19|0
1633009320000|2021-09-30 13:42:00|16709.77|16709.77|16697.86|16697.86|16709.77|16709.77|16697.86|16697.86|0
1633009330000|2021-09-30 13:42:10|16697.39|16697.39|16691.91|16691.91|16697.39|16697.39|16691.91|16691.91|0
1633009340000|2021-09-30 13:42:20|16692.82|16692.82|16692.82|16692.82|16692.82|16692.82|16692.82|16692.82|0
1633009350000|2021-09-30 13:42:30|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|0
1633009360000|2021-09-30 13:42:40|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|16690.52|0
1633009380000|2021-09-30 13:43:00|16691.08|16691.08|16699.43|16699.43|16699.43|16699.43|16691.08|16691.08|0
1633009400000|2021-09-30 13:43:20|16700.35|16700.35|16700.9|16700.9|16700.9|16700.9|16700.35|16700.35|0
1633009410000|2021-09-30 13:43:30|16701.9|16701.9|16700.98|16700.98|16701.9|16701.9|16700.98|16700.98|0
1633009420000|2021-09-30 13:43:40|16700.42|16700.42|16700.42|16700.42|16700.42|16700.42|16700.42|16700.42|0
1633009440000|2021-09-30 13:44:00|16701.86|16701.86|16702.77|16702.77|16702.77|16702.77|16701.86|16701.86|0
1633009450000|2021-09-30 13:44:10|16701.34|16701.34|16701.34|16701.34|16701.34|16701.34|16701.34|16701.34|0
1633009510000|2021-09-30 13:45:10|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|16700.35|0
1633009520000|2021-09-30 13:45:20|16699.88|16699.88|16699.88|16699.88|16699.88|16699.88|16699.88|16699.88|0
1633009550000|2021-09-30 13:45:50|16702.22|16702.22|16703.6|16703.6|16703.6|16703.6|16702.22|16702.22|0
1633009560000|2021-09-30 13:46:00|16704.54|16704.54|16713.09|16713.09|16713.09|16713.09|16704.54|16704.54|0
1633009570000|2021-09-30 13:46:10|16713.54|16713.54|16714.04|16714.04|16714.04|16714.04|16713.54|16713.54|0
1633009580000|2021-09-30 13:46:20|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|0
1633009590000|2021-09-30 13:46:30|16716.26|16716.26|16716.74|16716.74|16716.74|16716.74|16716.26|16716.26|0
1633009610000|2021-09-30 13:46:50|16717.55|16717.55|16719.86|16719.86|16719.86|16719.86|16717.55|16717.55|0
1633009620000|2021-09-30 13:47:00|16721.3|16721.3|16725.95|16725.95|16726.77|16726.77|16721.3|16721.3|0
1633009630000|2021-09-30 13:47:10|16725.13|16725.13|16724.46|16724.46|16725.13|16725.13|16724.46|16724.46|0
1633009650000|2021-09-30 13:47:30|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|0
1633009660000|2021-09-30 13:47:40|16723.1|16723.1|16720.73|16720.73|16723.1|16723.1|16720.73|16720.73|0
1633009690000|2021-09-30 13:48:10|16721.67|16721.67|16721.67|16721.67|16721.67|16721.67|16721.67|16721.67|0
1633009700000|2021-09-30 13:48:20|16723.3|16723.3|16725.13|16725.13|16725.13|16725.13|16723.3|16723.3|0
1633009710000|2021-09-30 13:48:30|16724.9|16724.9|16725.11|16725.11|16725.11|16725.11|16724.9|16724.9|0
1633009720000|2021-09-30 13:48:40|16726.27|16726.27|16726.74|16726.74|16726.74|16726.74|16726.27|16726.27|0
1633009740000|2021-09-30 13:49:00|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|16727.66|0
1633009750000|2021-09-30 13:49:10|16727.19|16727.19|16725.3|16725.3|16727.19|16727.19|16724.8|16724.8|0
1633009760000|2021-09-30 13:49:20|16725.8|16725.8|16723.99|16723.99|16725.8|16725.8|16723.99|16723.99|0
1633009780000|2021-09-30 13:49:40|16725.81|16725.81|16727.45|16727.45|16727.45|16727.45|16725.81|16725.81|0
1633009790000|2021-09-30 13:49:50|16728.34|16728.34|16729.88|16729.88|16731.17|16731.17|16728.34|16728.34|0
1633009800000|2021-09-30 13:50:00|16730.38|16730.38|16734.85|16734.85|16734.85|16734.85|16730.38|16730.38|0
1633009810000|2021-09-30 13:50:10|16735.77|16735.77|16738.81|16738.81|16738.81|16738.81|16735.77|16735.77|0
1633009820000|2021-09-30 13:50:20|16740.64|16740.64|16740.64|16740.64|16740.86|16740.86|16740.64|16740.64|0
1633009840000|2021-09-30 13:50:40|16739.72|16739.72|16740.22|16740.22|16740.22|16740.22|16739.72|16739.72|0
1633009860000|2021-09-30 13:51:00|16744.52|16744.52|16744.52|16744.52|16744.52|16744.52|16744.52|16744.52|0
1633009880000|2021-09-30 13:51:20|16744.96|16744.96|16745.96|16745.96|16745.96|16745.96|16744.96|16744.96|0
1633009890000|2021-09-30 13:51:30|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|0
1633009910000|2021-09-30 13:51:50|16748.28|16748.28|16749.45|16749.45|16749.45|16749.45|16748.28|16748.28|0
1633009920000|2021-09-30 13:52:00|16750.88|16750.88|16753.13|16753.13|16753.13|16753.13|16750.88|16750.88|0
1633009930000|2021-09-30 13:52:10|16752.66|16752.66|16749.26|16749.26|16752.66|16752.66|16749.26|16749.26|0
1633009950000|2021-09-30 13:52:30|16749.47|16749.47|16750.38|16750.38|16750.38|16750.38|16749.47|16749.47|0
1633009960000|2021-09-30 13:52:40|16749.47|16749.47|16747.63|16747.63|16749.47|16749.47|16747.63|16747.63|0
1633009970000|2021-09-30 13:52:50|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|0
1633009980000|2021-09-30 13:53:00|16749.29|16749.29|16749.78|16749.78|16749.78|16749.78|16749.29|16749.29|0
1633009990000|2021-09-30 13:53:10|16748.97|16748.97|16749.88|16749.88|16749.88|16749.88|16748.97|16748.97|0
1633010000000|2021-09-30 13:53:20|16750.8|16750.8|16749.41|16749.41|16750.8|16750.8|16749.41|16749.41|0
1633010010000|2021-09-30 13:53:30|16750.32|16750.32|16751.14|16751.14|16751.14|16751.14|16750.32|16750.32|0
1633010020000|2021-09-30 13:53:40|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|0
1633010040000|2021-09-30 13:54:00|16750.87|16750.87|16749.88|16749.88|16750.87|16750.87|16749.88|16749.88|0
1633010050000|2021-09-30 13:54:10|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|0
1633010070000|2021-09-30 13:54:30|16750.5|16750.5|16752.63|16752.63|16752.63|16752.63|16750.5|16750.5|0
1633010080000|2021-09-30 13:54:40|16754.06|16754.06|16762.5|16762.5|16762.5|16762.5|16754.06|16754.06|0
1633010090000|2021-09-30 13:54:50|16761.06|16761.06|16762.72|16762.72|16764.15|16764.15|16761.06|16761.06|0
1633010100000|2021-09-30 13:55:00|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|0
1633010130000|2021-09-30 13:55:30|16762.13|16762.13|16764.67|16764.67|16767.01|16767.01|16762.13|16762.13|0
1633010150000|2021-09-30 13:55:50|16764.9|16764.9|16765.14|16765.14|16765.14|16765.14|16764.9|16764.9|0
1633010160000|2021-09-30 13:56:00|16761.03|16761.03|16759.21|16759.21|16761.03|16761.03|16759.21|16759.21|0
1633010170000|2021-09-30 13:56:10|16760.62|16760.62|16763.12|16763.12|16763.12|16763.12|16760.62|16760.62|0
1633010180000|2021-09-30 13:56:20|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|0
1633010190000|2021-09-30 13:56:30|16761.27|16761.27|16747.99|16747.99|16761.27|16761.27|16747.99|16747.99|0
1633010200000|2021-09-30 13:56:40|16740.93|16740.93|16740.51|16740.51|16740.93|16740.93|16740.51|16740.51|0
1633010210000|2021-09-30 13:56:50|16741.95|16741.95|16743.38|16743.38|16743.38|16743.38|16741.95|16741.95|0
1633010220000|2021-09-30 13:57:00|16742.91|16742.91|16738.38|16738.38|16742.91|16742.91|16738.38|16738.38|0
1633010240000|2021-09-30 13:57:20|16739.3|16739.3|16740.21|16740.21|16740.21|16740.21|16739.3|16739.3|0
1633010250000|2021-09-30 13:57:30|16739.3|16739.3|16739.56|16739.56|16739.56|16739.56|16739.3|16739.3|0
1633010260000|2021-09-30 13:57:40|16739.07|16739.07|16739.56|16739.56|16739.56|16739.56|16739.07|16739.07|0
1633010280000|2021-09-30 13:58:00|16740.38|16740.38|16740.85|16740.85|16740.85|16740.85|16740.38|16740.38|0
1633010290000|2021-09-30 13:58:10|16741.67|16741.67|16742.66|16742.66|16742.66|16742.66|16741.67|16741.67|0
1633010300000|2021-09-30 13:58:20|16742.19|16742.19|16740.55|16740.55|16742.19|16742.19|16740.55|16740.55|0
1633010310000|2021-09-30 13:58:30|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|0
1633010320000|2021-09-30 13:58:40|16742.54|16742.54|16744.03|16744.03|16744.03|16744.03|16742.54|16742.54|0
1633010340000|2021-09-30 13:59:00|16743.03|16743.03|16743.03|16743.03|16743.03|16743.03|16743.03|16743.03|0
1633010350000|2021-09-30 13:59:10|16743.53|16743.53|16744.94|16744.94|16744.94|16744.94|16742.71|16742.71|0
1633010370000|2021-09-30 13:59:30|16744.45|16744.45|16743.13|16743.13|16744.45|16744.45|16743.13|16743.13|0
1633010380000|2021-09-30 13:59:40|16744.05|16744.05|16741.85|16741.85|16744.05|16744.05|16741.85|16741.85|0
1633010390000|2021-09-30 13:59:50|16741.64|16741.64|16726.52|16726.52|16741.64|16741.64|16726.17|16726.17|0
1633010400000|2021-09-30 14:00:00|16725.53|16725.53|16727.19|16727.19|16728.68|16728.68|16724.61|16724.61|0
1633010410000|2021-09-30 14:00:10|16726.27|16726.27|16725.16|16725.16|16726.27|16726.27|16725.16|16725.16|0
1633010420000|2021-09-30 14:00:20|16724.34|16724.34|16724.34|16724.34|16724.34|16724.34|16724.34|16724.34|0
1633010430000|2021-09-30 14:00:30|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|0
1633010440000|2021-09-30 14:00:40|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|0
1633010460000|2021-09-30 14:01:00|16724.25|16724.25|16724.25|16724.25|16724.25|16724.25|16724.25|16724.25|0
1633010510000|2021-09-30 14:01:50|16725.19|16725.19|16724.72|16724.72|16725.19|16725.19|16724.72|16724.72|0
1633010520000|2021-09-30 14:02:00|16724.62|16724.62|16722.91|16722.91|16724.62|16724.62|16722.91|16722.91|0
1633010530000|2021-09-30 14:02:10|16722.09|16722.09|16722.91|16722.91|16722.91|16722.91|16722.09|16722.09|0
1633010540000|2021-09-30 14:02:20|16723.73|16723.73|16723.73|16723.73|16723.73|16723.73|16723.73|16723.73|0
1633010550000|2021-09-30 14:02:30|16725.16|16725.16|16725.98|16725.98|16725.98|16725.98|16725.16|16725.16|0
1633010560000|2021-09-30 14:02:40|16726.79|16726.79|16726.79|16726.79|16726.79|16726.79|16726.79|16726.79|0
1633010570000|2021-09-30 14:02:50|16725.36|16725.36|16723.63|16723.63|16725.36|16725.36|16723.63|16723.63|0
1633010580000|2021-09-30 14:03:00|16723.22|16723.22|16723.22|16723.22|16723.22|16723.22|16723.22|16723.22|0
1633010590000|2021-09-30 14:03:10|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|0
1633010600000|2021-09-30 14:03:20|16722.8|16722.8|16723.79|16723.79|16723.79|16723.79|16722.8|16722.8|0
1633010660000|2021-09-30 14:04:20|16722.98|16722.98|16723.47|16723.47|16723.47|16723.47|16722.98|16722.98|0
1633010670000|2021-09-30 14:04:30|16724.91|16724.91|16729.42|16729.42|16729.42|16729.42|16724.91|16724.91|0
1633010680000|2021-09-30 14:04:40|16730.1|16730.1|16731.51|16731.51|16732.42|16732.42|16730.1|16730.1|0
1633010710000|2021-09-30 14:05:10|16732|16732|16734.58|16734.58|16734.58|16734.58|16731.1|16731.1|0
1633010720000|2021-09-30 14:05:20|16733.77|16733.77|16731.91|16731.91|16733.77|16733.77|16731.91|16731.91|0
1633010730000|2021-09-30 14:05:30|16732.12|16732.12|16732.12|16732.12|16733.55|16733.55|16732.12|16732.12|0
1633010740000|2021-09-30 14:05:40|16731.3|16731.3|16730.49|16730.49|16731.3|16731.3|16730.49|16730.49|0
1633010750000|2021-09-30 14:05:50|16729.67|16729.67|16729.67|16729.67|16729.67|16729.67|16729.67|16729.67|0
1633010760000|2021-09-30 14:06:00|16729.17|16729.17|16726.97|16726.97|16729.17|16729.17|16726.47|16726.47|0
1633010770000|2021-09-30 14:06:10|16726.41|16726.41|16723.14|16723.14|16726.41|16726.41|16723.14|16723.14|0
1633010790000|2021-09-30 14:06:30|16722.32|16722.32|16719.83|16719.83|16722.32|16722.32|16719.83|16719.83|0
1633010800000|2021-09-30 14:06:40|16719.34|16719.34|16718.46|16718.46|16719.34|16719.34|16717.64|16717.64|0
1633010810000|2021-09-30 14:06:50|16718.25|16718.25|16718.81|16718.81|16718.81|16718.81|16718.25|16718.25|0
1633010820000|2021-09-30 14:07:00|16717.99|16717.99|16717.18|16717.18|16717.99|16717.99|16717.18|16717.18|0
1633010830000|2021-09-30 14:07:10|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|0
1633010840000|2021-09-30 14:07:20|16717.59|16717.59|16717.59|16717.59|16717.59|16717.59|16716.67|16716.67|0
1633010850000|2021-09-30 14:07:30|16718.4|16718.4|16718.4|16718.4|16718.4|16718.4|16718.4|16718.4|0
1633010860000|2021-09-30 14:07:40|16716.97|16716.97|16717.96|16717.96|16717.96|16717.96|16716.97|16716.97|0
1633010870000|2021-09-30 14:07:50|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|0
1633010880000|2021-09-30 14:08:00|16717.96|16717.96|16718.6|16718.6|16719.6|16719.6|16717.96|16717.96|0
1633010890000|2021-09-30 14:08:10|16716.97|16716.97|16724.18|16724.18|16724.18|16724.18|16716.97|16716.97|0
1633010900000|2021-09-30 14:08:20|16725.17|16725.17|16728.27|16728.27|16728.76|16728.76|16725.17|16725.17|0
1633010910000|2021-09-30 14:08:30|16728.71|16728.71|16729.53|16729.53|16729.53|16729.53|16728.71|16728.71|0
1633010920000|2021-09-30 14:08:40|16730.47|16730.47|16732.14|16732.14|16732.14|16732.14|16730.47|16730.47|0
1633010930000|2021-09-30 14:08:50|16733.05|16733.05|16732.24|16732.24|16733.05|16733.05|16732.24|16732.24|0
1633010940000|2021-09-30 14:09:00|16733.05|16733.05|16739.23|16739.23|16739.23|16739.23|16733.05|16733.05|0
1633010970000|2021-09-30 14:09:30|16740.15|16740.15|16741.88|16741.88|16741.88|16741.88|16740.15|16740.15|0
1633010980000|2021-09-30 14:09:40|16742.79|16742.79|16735.67|16735.67|16742.79|16742.79|16735.67|16735.67|0
1633011010000|2021-09-30 14:10:10|16734.85|16734.85|16732.47|16732.47|16734.85|16734.85|16732.47|16732.47|0
1633011050000|2021-09-30 14:10:50|16732.97|16732.97|16734.46|16734.46|16734.46|16734.46|16732.97|16732.97|0
1633011060000|2021-09-30 14:11:00|16735.28|16735.28|16736.44|16736.44|16736.44|16736.44|16735.28|16735.28|0
1633011070000|2021-09-30 14:11:10|16737.35|16737.35|16744.5|16744.5|16744.5|16744.5|16737.35|16737.35|0
1633011080000|2021-09-30 14:11:20|16745|16745|16745|16745|16745|16745|16745|16745|0
1633011110000|2021-09-30 14:11:50|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|0
1633011130000|2021-09-30 14:12:10|16742.61|16742.61|16740.36|16740.36|16742.61|16742.61|16740.36|16740.36|0
1633011140000|2021-09-30 14:12:20|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|0
1633011150000|2021-09-30 14:12:30|16740.46|16740.46|16740.46|16740.46|16740.46|16740.46|16740.46|16740.46|0
1633011160000|2021-09-30 14:12:40|16740.96|16740.96|16740.04|16740.04|16740.96|16740.96|16740.04|16740.04|0
1633011170000|2021-09-30 14:12:50|16738.93|16738.93|16737.44|16737.44|16739.49|16739.49|16737.44|16737.44|0
1633011180000|2021-09-30 14:13:00|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|0
1633011200000|2021-09-30 14:13:20|16736.65|16736.65|16734.01|16734.01|16736.65|16736.65|16734.01|16734.01|0
1633011210000|2021-09-30 14:13:30|16733.09|16733.09|16734.73|16734.73|16734.73|16734.73|16733.09|16733.09|0
1633011220000|2021-09-30 14:13:40|16734.52|16734.52|16733.58|16733.58|16734.52|16734.52|16733.58|16733.58|0
1633011230000|2021-09-30 14:13:50|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|0
1633011240000|2021-09-30 14:14:00|16732.21|16732.21|16734.95|16734.95|16734.95|16734.95|16732.21|16732.21|0
1633011250000|2021-09-30 14:14:10|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|0
1633011270000|2021-09-30 14:14:30|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|0
1633011300000|2021-09-30 14:15:00|16732.75|16732.75|16727.7|16727.7|16732.75|16732.75|16727.7|16727.7|0
1633011310000|2021-09-30 14:15:10|16726.89|16726.89|16727.7|16727.7|16727.7|16727.7|16726.89|16726.89|0
1633011330000|2021-09-30 14:15:30|16726.27|16726.27|16722.17|16722.17|16726.27|16726.27|16721.68|16721.68|0
1633011350000|2021-09-30 14:15:50|16722.99|16722.99|16721.56|16721.56|16722.99|16722.99|16721.56|16721.56|0
1633011360000|2021-09-30 14:16:00|16720.74|16720.74|16719.27|16719.27|16720.74|16720.74|16719.27|16719.27|0
1633011370000|2021-09-30 14:16:10|16718.35|16718.35|16717.19|16717.19|16718.35|16718.35|16717.19|16717.19|0
1633011390000|2021-09-30 14:16:30|16716.37|16716.37|16715.21|16715.21|16716.37|16716.37|16715.21|16715.21|0
1633011400000|2021-09-30 14:16:40|16714.71|16714.71|16715.63|16715.63|16715.63|16715.63|16714.71|16714.71|0
1633011410000|2021-09-30 14:16:50|16717.97|16717.97|16718.71|16718.71|16718.91|16718.91|16717.97|16717.97|0
1633011420000|2021-09-30 14:17:00|16719.2|16719.2|16719.2|16719.2|16719.2|16719.2|16719.2|16719.2|0
1633011430000|2021-09-30 14:17:10|16718.71|16718.71|16719.2|16719.2|16719.2|16719.2|16718.71|16718.71|0
1633011440000|2021-09-30 14:17:20|16718.29|16718.29|16715.42|16715.42|16718.29|16718.29|16715.42|16715.42|0
1633011450000|2021-09-30 14:17:30|16716.24|16716.24|16716.74|16716.74|16716.74|16716.74|16716.24|16716.24|0
1633011460000|2021-09-30 14:17:40|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|0
1633011470000|2021-09-30 14:17:50|16718.56|16718.56|16721.34|16721.34|16721.34|16721.34|16718.56|16718.56|0
1633011480000|2021-09-30 14:18:00|16720.23|16720.23|16718.69|16718.69|16721.55|16721.55|16718.69|16718.69|0
1633011490000|2021-09-30 14:18:10|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|0
1633011510000|2021-09-30 14:18:30|16724.7|16724.7|16727.34|16727.34|16727.34|16727.34|16724.7|16724.7|0
1633011520000|2021-09-30 14:18:40|16724.48|16724.48|16729.13|16729.13|16729.13|16729.13|16724.48|16724.48|0
1633011530000|2021-09-30 14:18:50|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|16727.22|16727.22|0
1633011540000|2021-09-30 14:19:00|16729.03|16729.03|16728.79|16728.79|16730.26|16730.26|16728.79|16728.79|0
1633011550000|2021-09-30 14:19:10|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|0
1633011560000|2021-09-30 14:19:20|16732.34|16732.34|16732.34|16732.34|16732.34|16732.34|16732.34|16732.34|0
1633011570000|2021-09-30 14:19:30|16731.85|16731.85|16732.76|16732.76|16732.76|16732.76|16731.85|16731.85|0
1633011580000|2021-09-30 14:19:40|16730.93|16730.93|16732.42|16732.42|16732.42|16732.42|16730.93|16730.93|0
1633011590000|2021-09-30 14:19:50|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|0
1633011600000|2021-09-30 14:20:00|16732.83|16732.83|16732.95|16732.95|16733.3|16733.3|16732.39|16732.39|0
1633011610000|2021-09-30 14:20:10|16734.58|16734.58|16737.75|16737.75|16737.95|16737.95|16734.58|16734.58|0
1633011620000|2021-09-30 14:20:20|16736.83|16736.83|16737.75|16737.75|16737.75|16737.75|16736.83|16736.83|0
1633011630000|2021-09-30 14:20:30|16737.54|16737.54|16736.63|16736.63|16739.27|16739.27|16736.63|16736.63|0
1633011650000|2021-09-30 14:20:50|16737.74|16737.74|16737.19|16737.19|16737.74|16737.74|16737.19|16737.19|0
1633011660000|2021-09-30 14:21:00|16736.98|16736.98|16730.06|16730.06|16736.98|16736.98|16730.06|16730.06|0
1633011670000|2021-09-30 14:21:10|16729.57|16729.57|16726.31|16726.31|16729.57|16729.57|16726.31|16726.31|0
1633011680000|2021-09-30 14:21:20|16725.14|16725.14|16719.01|16719.01|16725.14|16725.14|16719.01|16719.01|0
1633011690000|2021-09-30 14:21:30|16718.54|16718.54|16717.18|16717.18|16718.54|16718.54|16717.18|16717.18|0
1633011710000|2021-09-30 14:21:50|16716.36|16716.36|16712.18|16712.18|16716.36|16716.36|16712.18|16712.18|0
1633011720000|2021-09-30 14:22:00|16713.62|16713.62|16718.13|16718.13|16718.13|16718.13|16711.27|16711.27|0
1633011730000|2021-09-30 14:22:10|16718.94|16718.94|16718.94|16718.94|16718.94|16718.94|16718.94|16718.94|0
1633011740000|2021-09-30 14:22:20|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|16719.86|0
1633011750000|2021-09-30 14:22:30|16718.69|16718.69|16717.88|16717.88|16718.69|16718.69|16717.88|16717.88|0
1633011760000|2021-09-30 14:22:40|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|0
1633011780000|2021-09-30 14:23:00|16716|16716|16714.94|16714.94|16716|16716|16714.94|16714.94|0
1633011790000|2021-09-30 14:23:10|16714.72|16714.72|16714.72|16714.72|16714.72|16714.72|16714.72|16714.72|0
1633011800000|2021-09-30 14:23:20|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|0
1633011820000|2021-09-30 14:23:40|16714.2|16714.2|16717.31|16717.31|16717.31|16717.31|16714.2|16714.2|0
1633011830000|2021-09-30 14:23:50|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|0
1633011840000|2021-09-30 14:24:00|16716.69|16716.69|16716.69|16716.69|16716.69|16716.69|16716.69|16716.69|0
1633011850000|2021-09-30 14:24:10|16716.28|16716.28|16717.22|16717.22|16718.65|16718.65|16715.78|16715.78|0
1633011870000|2021-09-30 14:24:30|16716.3|16716.3|16716.3|16716.3|16716.3|16716.3|16716.3|16716.3|0
1633011880000|2021-09-30 14:24:40|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|0
1633011890000|2021-09-30 14:24:50|16715.18|16715.18|16714.71|16714.71|16715.18|16715.18|16714.71|16714.71|0
1633011900000|2021-09-30 14:25:00|16713.6|16713.6|16710.37|16710.37|16713.6|16713.6|16710.37|16710.37|0
1633011910000|2021-09-30 14:25:10|16711.8|16711.8|16711.58|16711.58|16713.01|16713.01|16711.58|16711.58|0
1633011930000|2021-09-30 14:25:30|16712.07|16712.07|16715.02|16715.02|16715.02|16715.02|16712.07|16712.07|0
1633011950000|2021-09-30 14:25:50|16718.38|16718.38|16717.56|16717.56|16718.38|16718.38|16717.56|16717.56|0
1633011960000|2021-09-30 14:26:00|16718.48|16718.48|16721.34|16721.34|16721.34|16721.34|16718.48|16718.48|0
1633011970000|2021-09-30 14:26:10|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|0
1633012000000|2021-09-30 14:26:40|16722.77|16722.77|16726.7|16726.7|16726.7|16726.7|16722.77|16722.77|0
1633012010000|2021-09-30 14:26:50|16727.64|16727.64|16726.73|16726.73|16727.64|16727.64|16726.73|16726.73|0
1633012020000|2021-09-30 14:27:00|16727.14|16727.14|16728.96|16728.96|16728.96|16728.96|16727.14|16727.14|0
1633012030000|2021-09-30 14:27:10|16729.78|16729.78|16730.94|16730.94|16730.94|16730.94|16729.78|16729.78|0
1633012040000|2021-09-30 14:27:20|16731.86|16731.86|16737.21|16737.21|16737.21|16737.21|16731.86|16731.86|0
1633012060000|2021-09-30 14:27:40|16736.98|16736.98|16737.9|16737.9|16737.9|16737.9|16736.98|16736.98|0
1633012090000|2021-09-30 14:28:10|16746.79|16746.79|16746.79|16746.79|16746.79|16746.79|16746.79|16746.79|0
1633012100000|2021-09-30 14:28:20|16747|16747|16746.5|16746.5|16747|16747|16746.5|16746.5|0
1633012110000|2021-09-30 14:28:30|16745.59|16745.59|16744.77|16744.77|16745.59|16745.59|16744.77|16744.77|0
1633012120000|2021-09-30 14:28:40|16743.95|16743.95|16745.36|16745.36|16745.36|16745.36|16743.95|16743.95|0
1633012130000|2021-09-30 14:28:50|16745.57|16745.57|16745.57|16745.57|16745.57|16745.57|16745.57|16745.57|0
1633012140000|2021-09-30 14:29:00|16746.07|16746.07|16746.56|16746.56|16746.56|16746.56|16746.07|16746.07|0
1633012160000|2021-09-30 14:29:20|16746.34|16746.34|16747.28|16747.28|16747.28|16747.28|16746.34|16746.34|0
1633012170000|2021-09-30 14:29:30|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|16747.75|0
1633012180000|2021-09-30 14:29:40|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|0
1633012190000|2021-09-30 14:29:50|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|0
1633012200000|2021-09-30 14:30:00|16747.31|16747.31|16747.01|16747.01|16750.65|16750.65|16746.46|16746.46|0
1633012210000|2021-09-30 14:30:10|16746.81|16746.81|16748.06|16748.06|16750.49|16750.49|16746.81|16746.81|0
1633012220000|2021-09-30 14:30:20|16748.56|16748.56|16748.56|16748.56|16748.56|16748.56|16748.56|16748.56|0
1633012230000|2021-09-30 14:30:30|16749.06|16749.06|16746.21|16746.21|16749.06|16749.06|16746.21|16746.21|0
1633012240000|2021-09-30 14:30:40|16744.58|16744.58|16740.69|16740.69|16744.58|16744.58|16740.69|16740.69|0
1633012250000|2021-09-30 14:30:50|16739.87|16739.87|16739.38|16739.38|16739.87|16739.87|16739.38|16739.38|0
1633012260000|2021-09-30 14:31:00|16738.82|16738.82|16737.48|16737.48|16738.82|16738.82|16737.48|16737.48|0
1633012270000|2021-09-30 14:31:10|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|0
1633012280000|2021-09-30 14:31:20|16739.21|16739.21|16739.76|16739.76|16739.76|16739.76|16738.95|16738.95|0
1633012290000|2021-09-30 14:31:30|16740.88|16740.88|16745.88|16745.88|16745.88|16745.88|16740.88|16740.88|0
1633012310000|2021-09-30 14:31:50|16746.8|16746.8|16746.8|16746.8|16746.8|16746.8|16746.8|16746.8|0
1633012320000|2021-09-30 14:32:00|16747.29|16747.29|16746.88|16746.88|16747.79|16747.79|16746.88|16746.88|0
1633012330000|2021-09-30 14:32:10|16747.69|16747.69|16746.53|16746.53|16747.69|16747.69|16746.53|16746.53|0
1633012340000|2021-09-30 14:32:20|16747.44|16747.44|16748|16748|16748|16748|16747.44|16747.44|0
1633012350000|2021-09-30 14:32:30|16748.94|16748.94|16748.47|16748.47|16748.94|16748.94|16748.47|16748.47|0
1633012360000|2021-09-30 14:32:40|16748.92|16748.92|16750.08|16750.08|16750.08|16750.08|16748.92|16748.92|0
1633012370000|2021-09-30 14:32:50|16750.49|16750.49|16751.63|16751.63|16751.63|16751.63|16750.49|16750.49|0
1633012380000|2021-09-30 14:33:00|16750.81|16750.81|16750.81|16750.81|16750.81|16750.81|16750.81|16750.81|0
1633012400000|2021-09-30 14:33:20|16750.32|16750.32|16754.79|16754.79|16754.79|16754.79|16750.32|16750.32|0
1633012410000|2021-09-30 14:33:30|16755.73|16755.73|16755.26|16755.26|16755.73|16755.73|16755.26|16755.26|0
1633012420000|2021-09-30 14:33:40|16755.73|16755.73|16756.35|16756.35|16756.35|16756.35|16755.73|16755.73|0
1633012430000|2021-09-30 14:33:50|16756.82|16756.82|16757.99|16757.99|16757.99|16757.99|16756.82|16756.82|0
1633012440000|2021-09-30 14:34:00|16758.8|16758.8|16758.8|16758.8|16758.8|16758.8|16757.99|16757.99|0
1633012450000|2021-09-30 14:34:10|16757.99|16757.99|16757.1|16757.1|16757.99|16757.99|16757.1|16757.1|0
1633012460000|2021-09-30 14:34:20|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|16758.02|0
1633012490000|2021-09-30 14:34:50|16757.46|16757.46|16758.58|16758.58|16758.58|16758.58|16757.46|16757.46|0
1633012500000|2021-09-30 14:35:00|16759.08|16759.08|16762.02|16762.02|16763.18|16763.18|16759.08|16759.08|0
1633012530000|2021-09-30 14:35:30|16761.52|16761.52|16758.14|16758.14|16761.52|16761.52|16758.14|16758.14|0
1633012550000|2021-09-30 14:35:50|16757.33|16757.33|16759.31|16759.31|16759.31|16759.31|16757.33|16757.33|0
1633012560000|2021-09-30 14:36:00|16760.73|16760.73|16761.54|16761.54|16761.54|16761.54|16760.73|16760.73|0
1633012570000|2021-09-30 14:36:10|16760.55|16760.55|16761.37|16761.37|16761.37|16761.37|16760.55|16760.55|0
1633012580000|2021-09-30 14:36:20|16760.87|16760.87|16758.77|16758.77|16760.87|16760.87|16758.77|16758.77|0
1633012600000|2021-09-30 14:36:40|16759.32|16759.32|16759.53|16759.53|16759.53|16759.53|16759.32|16759.32|0
1633012610000|2021-09-30 14:36:50|16760.44|16760.44|16760.44|16760.44|16760.44|16760.44|16760.44|16760.44|0
1633012640000|2021-09-30 14:37:20|16762.99|16762.99|16770.73|16770.73|16770.73|16770.73|16762.99|16762.99|0
1633012650000|2021-09-30 14:37:30|16771.18|16771.18|16770.75|16770.75|16772.09|16772.09|16770.75|16770.75|0
1633012660000|2021-09-30 14:37:40|16770.98|16770.98|16769.86|16769.86|16770.98|16770.98|16769.86|16769.86|0
1633012680000|2021-09-30 14:38:00|16768.95|16768.95|16768.45|16768.45|16768.95|16768.95|16768.45|16768.45|0
1633012700000|2021-09-30 14:38:20|16768.04|16768.04|16768.04|16768.04|16768.04|16768.04|16768.04|16768.04|0
1633012730000|2021-09-30 14:38:50|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|0
1633012770000|2021-09-30 14:39:30|16767.22|16767.22|16767.43|16767.43|16767.43|16767.43|16767.22|16767.22|0
1633012780000|2021-09-30 14:39:40|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|0
1633012800000|2021-09-30 14:40:00|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|0
1633012810000|2021-09-30 14:40:10|16765.51|16765.51|16754.36|16754.36|16765.51|16765.51|16754.36|16754.36|0
1633012820000|2021-09-30 14:40:20|16753.54|16753.54|16752.11|16752.11|16753.54|16753.54|16752.11|16752.11|0
1633012830000|2021-09-30 14:40:30|16752.32|16752.32|16753.18|16753.18|16756.34|16756.34|16752.32|16752.32|0
1633012840000|2021-09-30 14:40:40|16752.27|16752.27|16751.35|16751.35|16752.27|16752.27|16751.35|16751.35|0
1633012850000|2021-09-30 14:40:50|16750.24|16750.24|16749.74|16749.74|16750.24|16750.24|16749.74|16749.74|0
1633012860000|2021-09-30 14:41:00|16750.3|16750.3|16750.09|16750.09|16750.3|16750.3|16750.09|16750.09|0
1633012870000|2021-09-30 14:41:10|16751.01|16751.01|16750.8|16750.8|16751.01|16751.01|16750.8|16750.8|0
1633012920000|2021-09-30 14:42:00|16751.72|16751.72|16752.71|16752.71|16753.21|16753.21|16751.72|16751.72|0
1633012940000|2021-09-30 14:42:20|16752.93|16752.93|16751.62|16751.62|16752.93|16752.93|16751.12|16751.12|0
1633012990000|2021-09-30 14:43:10|16751.21|16751.21|16747.4|16747.4|16751.21|16751.21|16746.93|16746.93|0
1633013000000|2021-09-30 14:43:20|16749.23|16749.23|16748.67|16748.67|16749.23|16749.23|16748.67|16748.67|0
1633013010000|2021-09-30 14:43:30|16749.59|16749.59|16749.11|16749.11|16749.59|16749.59|16749.11|16749.11|0
1633013020000|2021-09-30 14:43:40|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|0
1633013030000|2021-09-30 14:43:50|16747.71|16747.71|16747.71|16747.71|16747.71|16747.71|16747.71|16747.71|0
1633013050000|2021-09-30 14:44:10|16750.63|16750.63|16751.54|16751.54|16751.54|16751.54|16750.63|16750.63|0
1633013060000|2021-09-30 14:44:20|16751.07|16751.07|16751.1|16751.1|16751.57|16751.57|16751.07|16751.07|0
1633013070000|2021-09-30 14:44:30|16751.66|16751.66|16751.66|16751.66|16751.66|16751.66|16751.66|16751.66|0
1633013080000|2021-09-30 14:44:40|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|0
1633013100000|2021-09-30 14:45:00|16752.25|16752.25|16752.45|16752.45|16752.45|16752.45|16752.25|16752.25|0
1633013110000|2021-09-30 14:45:10|16751.96|16751.96|16751.96|16751.96|16751.96|16751.96|16751.96|16751.96|0
1633013120000|2021-09-30 14:45:20|16751.02|16751.02|16750.2|16750.2|16751.02|16751.02|16750.2|16750.2|0
1633013130000|2021-09-30 14:45:30|16749.7|16749.7|16748.89|16748.89|16749.7|16749.7|16748.89|16748.89|0
1633013140000|2021-09-30 14:45:40|16747.42|16747.42|16747.42|16747.42|16747.42|16747.42|16746.6|16746.6|0
1633013170000|2021-09-30 14:46:10|16746.95|16746.95|16746.95|16746.95|16746.95|16746.95|16746.95|16746.95|0
1633013180000|2021-09-30 14:46:20|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|0
1633013190000|2021-09-30 14:46:30|16747.47|16747.47|16747.07|16747.07|16748.46|16748.46|16747.07|16747.07|0
1633013200000|2021-09-30 14:46:40|16747.89|16747.89|16749.28|16749.28|16749.28|16749.28|16747.89|16747.89|0
1633013220000|2021-09-30 14:47:00|16752.02|16752.02|16751.66|16751.66|16752.58|16752.58|16751.66|16751.66|0
1633013230000|2021-09-30 14:47:10|16751.17|16751.17|16751.17|16751.17|16751.17|16751.17|16751.17|16751.17|0
1633013250000|2021-09-30 14:47:30|16751.64|16751.64|16752.55|16752.55|16752.55|16752.55|16751.64|16751.64|0
1633013260000|2021-09-30 14:47:40|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|0
1633013280000|2021-09-30 14:48:00|16752.55|16752.55|16752.55|16752.55|16753.46|16753.46|16752.55|16752.55|0
1633013290000|2021-09-30 14:48:10|16751.73|16751.73|16751.73|16751.73|16752.55|16752.55|16751.73|16751.73|0
1633013310000|2021-09-30 14:48:30|16751.51|16751.51|16753.89|16753.89|16753.89|16753.89|16751.51|16751.51|0
1633013330000|2021-09-30 14:48:50|16754.09|16754.09|16753.18|16753.18|16754.09|16754.09|16753.18|16753.18|0
1633013350000|2021-09-30 14:49:10|16750.31|16750.31|16743.76|16743.76|16750.31|16750.31|16743.76|16743.76|0
1633013360000|2021-09-30 14:49:20|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|0
1633013380000|2021-09-30 14:49:40|16743.23|16743.23|16735.07|16735.07|16743.23|16743.23|16735.07|16735.07|0
1633013390000|2021-09-30 14:49:50|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|0
1633013400000|2021-09-30 14:50:00|16730.21|16730.21|16722.94|16722.94|16730.21|16730.21|16722.03|16722.03|0
1633013420000|2021-09-30 14:50:20|16722.38|16722.38|16721.44|16721.44|16722.38|16722.38|16721.44|16721.44|0
1633013450000|2021-09-30 14:50:50|16721.91|16721.91|16722.47|16722.47|16722.47|16722.47|16721.91|16721.91|0
1633013460000|2021-09-30 14:51:00|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|16720.14|0
1633013470000|2021-09-30 14:51:10|16720.96|16720.96|16721.87|16721.87|16721.87|16721.87|16720.96|16720.96|0
1633013500000|2021-09-30 14:51:40|16721.31|16721.31|16721.31|16721.31|16721.31|16721.31|16721.31|16721.31|0
1633013510000|2021-09-30 14:51:50|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|0
1633013530000|2021-09-30 14:52:10|16721.41|16721.41|16721.41|16721.41|16721.41|16721.41|16721.41|16721.41|0
1633013540000|2021-09-30 14:52:20|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|0
1633013550000|2021-09-30 14:52:30|16722.82|16722.82|16724.72|16724.72|16724.72|16724.72|16722.82|16722.82|0
1633013560000|2021-09-30 14:52:40|16725.84|16725.84|16730.22|16730.22|16730.22|16730.22|16725.84|16725.84|0
1633013590000|2021-09-30 14:53:10|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|0
1633013600000|2021-09-30 14:53:20|16730.22|16730.22|16729.72|16729.72|16730.22|16730.22|16729.72|16729.72|0
1633013610000|2021-09-30 14:53:30|16730.54|16730.54|16730.54|16730.54|16730.54|16730.54|16730.54|16730.54|0
1633013630000|2021-09-30 14:53:50|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|0
1633013640000|2021-09-30 14:54:00|16732.78|16732.78|16733.33|16733.33|16733.33|16733.33|16732.78|16732.78|0
1633013660000|2021-09-30 14:54:20|16732.86|16732.86|16732.86|16732.86|16732.86|16732.86|16732.86|16732.86|0
1633013680000|2021-09-30 14:54:40|16730|16730|16727.55|16727.55|16730|16730|16727.55|16727.55|0
1633013690000|2021-09-30 14:54:50|16727.08|16727.08|16727.08|16727.08|16727.08|16727.08|16727.08|16727.08|0
1633013700000|2021-09-30 14:55:00|16730.14|16730.14|16731.55|16731.55|16731.55|16731.55|16730.14|16730.14|0
1633013710000|2021-09-30 14:55:10|16731|16731|16731|16731|16731|16731|16731|16731|0
1633013730000|2021-09-30 14:55:30|16730.18|16730.18|16730.18|16730.18|16730.18|16730.18|16730.18|16730.18|0
1633013740000|2021-09-30 14:55:40|16728.55|16728.55|16727.05|16727.05|16728.55|16728.55|16726.23|16726.23|0
1633013760000|2021-09-30 14:56:00|16726.14|16726.14|16727.05|16727.05|16727.05|16727.05|16726.14|16726.14|0
1633013800000|2021-09-30 14:56:40|16727.55|16727.55|16727.55|16727.55|16727.55|16727.55|16727.55|16727.55|0
1633013810000|2021-09-30 14:56:50|16728.36|16728.36|16727.55|16727.55|16728.36|16728.36|16727.55|16727.55|0
1633013820000|2021-09-30 14:57:00|16724.99|16724.99|16724.58|16724.58|16724.99|16724.99|16724.58|16724.58|0
1633013830000|2021-09-30 14:57:10|16723.67|16723.67|16723.38|16723.38|16723.67|16723.67|16722.56|16722.56|0
1633013860000|2021-09-30 14:57:40|16721.95|16721.95|16721.13|16721.13|16721.95|16721.95|16721.13|16721.13|0
1633013880000|2021-09-30 14:58:00|16720.22|16720.22|16713.17|16713.17|16720.22|16720.22|16713.17|16713.17|0
1633013920000|2021-09-30 14:58:40|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|0
1633013940000|2021-09-30 14:59:00|16712.5|16712.5|16713.67|16713.67|16713.67|16713.67|16712.5|16712.5|0
1633013950000|2021-09-30 14:59:10|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|0
1633013960000|2021-09-30 14:59:20|16710.28|16710.28|16708.65|16708.65|16711.74|16711.74|16708.65|16708.65|0
1633013970000|2021-09-30 14:59:30|16710.08|16710.08|16706.19|16706.19|16710.08|16710.08|16706.19|16706.19|0
1633013980000|2021-09-30 14:59:40|16707.83|16707.83|16710.08|16710.08|16710.08|16710.08|16707.83|16707.83|0
1633013990000|2021-09-30 14:59:50|16708.96|16708.96|16709.88|16709.88|16709.88|16709.88|16708.96|16708.96|0
1633014000000|2021-09-30 15:00:00|16708.96|16708.96|16711.71|16711.71|16711.71|16711.71|16708.96|16708.96|0
1633014010000|2021-09-30 15:00:10|16710.79|16710.79|16707.13|16707.13|16710.79|16710.79|16707.13|16707.13|0
1633014020000|2021-09-30 15:00:20|16706.32|16706.32|16704.39|16704.39|16706.32|16706.32|16704.39|16704.39|0
1633014030000|2021-09-30 15:00:30|16703.22|16703.22|16702.2|16702.2|16703.22|16703.22|16702.2|16702.2|0
1633014040000|2021-09-30 15:00:40|16700.76|16700.76|16697.84|16697.84|16700.76|16700.76|16697.84|16697.84|0
1633014060000|2021-09-30 15:01:00|16700.18|16700.18|16704.42|16704.42|16704.42|16704.42|16700.18|16700.18|0
1633014070000|2021-09-30 15:01:10|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|0
1633014120000|2021-09-30 15:02:00|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|0
1633014140000|2021-09-30 15:02:20|16706.06|16706.06|16706.06|16706.06|16706.06|16706.06|16706.06|16706.06|0
1633014150000|2021-09-30 15:02:30|16707.55|16707.55|16715.74|16715.74|16715.74|16715.74|16707.55|16707.55|0
1633014170000|2021-09-30 15:02:50|16716.56|16716.56|16719.39|16719.39|16719.39|16719.39|16716.56|16716.56|0
1633014180000|2021-09-30 15:03:00|16719.8|16719.8|16720.01|16720.01|16720.01|16720.01|16719.8|16719.8|0
1633014200000|2021-09-30 15:03:20|16721.64|16721.64|16725.98|16725.98|16725.98|16725.98|16721.64|16721.64|0
1633014210000|2021-09-30 15:03:30|16727.14|16727.14|16730.21|16730.21|16730.21|16730.21|16727.14|16727.14|0
1633014220000|2021-09-30 15:03:40|16730.68|16730.68|16735.28|16735.28|16735.28|16735.28|16730.68|16730.68|0
1633014230000|2021-09-30 15:03:50|16735.78|16735.78|16738.31|16738.31|16738.31|16738.31|16735.78|16735.78|0
1633014240000|2021-09-30 15:04:00|16739.12|16739.12|16741.96|16741.96|16742.46|16742.46|16739.12|16739.12|0
1633014250000|2021-09-30 15:04:10|16739.09|16739.09|16739.65|16739.65|16739.65|16739.65|16739.09|16739.09|0
1633014270000|2021-09-30 15:04:30|16740.56|16740.56|16739.65|16739.65|16740.56|16740.56|16739.65|16739.65|0
1633014280000|2021-09-30 15:04:40|16740.47|16740.47|16740.96|16740.96|16740.96|16740.96|16740.47|16740.47|0
1633014290000|2021-09-30 15:04:50|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|16741.46|0
1633014300000|2021-09-30 15:05:00|16740.96|16740.96|16742.89|16742.89|16742.89|16742.89|16740.96|16740.96|0
1633014340000|2021-09-30 15:05:40|16743.84|16743.84|16745.24|16745.24|16745.24|16745.24|16743.84|16743.84|0
1633014350000|2021-09-30 15:05:50|16745.74|16745.74|16747.17|16747.17|16747.17|16747.17|16745.74|16745.74|0
1633014360000|2021-09-30 15:06:00|16746.35|16746.35|16746.35|16746.35|16746.35|16746.35|16746.35|16746.35|0
1633014370000|2021-09-30 15:06:10|16746.76|16746.76|16746.97|16746.97|16746.97|16746.97|16746.76|16746.76|0
1633014380000|2021-09-30 15:06:20|16748.6|16748.6|16753.84|16753.84|16753.84|16753.84|16748.6|16748.6|0
1633014390000|2021-09-30 15:06:30|16754.05|16754.05|16756.09|16756.09|16756.09|16756.09|16754.05|16754.05|0
1633014400000|2021-09-30 15:06:40|16756.75|16756.75|16757.31|16757.31|16757.31|16757.31|16756.75|16756.75|0
1633014410000|2021-09-30 15:06:50|16757.87|16757.87|16766.28|16766.28|16766.28|16766.28|16757.87|16757.87|0
1633014420000|2021-09-30 15:07:00|16769.55|16769.55|16768.73|16768.73|16769.55|16769.55|16768.73|16768.73|0
1633014430000|2021-09-30 15:07:10|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|0
1633014440000|2021-09-30 15:07:20|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|0
1633014450000|2021-09-30 15:07:30|16770.76|16770.76|16770.96|16770.96|16770.96|16770.96|16770.76|16770.76|0
1633014460000|2021-09-30 15:07:40|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|16770.15|0
1633014470000|2021-09-30 15:07:50|16771.78|16771.78|16774.23|16774.23|16774.23|16774.23|16771.78|16771.78|0
1633014490000|2021-09-30 15:08:10|16775.05|16775.05|16775.54|16775.54|16775.54|16775.54|16775.05|16775.05|0
1633014500000|2021-09-30 15:08:20|16776.04|16776.04|16780.74|16780.74|16780.74|16780.74|16776.04|16776.04|0
1633014510000|2021-09-30 15:08:30|16781.23|16781.23|16786.24|16786.24|16786.24|16786.24|16781.23|16781.23|0
1633014520000|2021-09-30 15:08:40|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|0
1633014540000|2021-09-30 15:09:00|16790.12|16790.12|16795.04|16795.04|16795.54|16795.54|16790.12|16790.12|0
1633014560000|2021-09-30 15:09:20|16796.02|16796.02|16788.81|16788.81|16796.02|16796.02|16788.81|16788.81|0
1633014580000|2021-09-30 15:09:40|16787.34|16787.34|16786.87|16786.87|16788.16|16788.16|16786.87|16786.87|0
1633014600000|2021-09-30 15:10:00|16787.69|16787.69|16789.15|16789.15|16789.15|16789.15|16787.69|16787.69|0
1633014610000|2021-09-30 15:10:10|16789.97|16789.97|16787.32|16787.32|16789.97|16789.97|16787.32|16787.32|0
1633014620000|2021-09-30 15:10:20|16786.77|16786.77|16787.29|16787.29|16787.84|16787.84|16786.21|16786.21|0
1633014640000|2021-09-30 15:10:40|16787.84|16787.84|16786.68|16786.68|16789.25|16789.25|16786.68|16786.68|0
1633014650000|2021-09-30 15:10:50|16788.31|16788.31|16790.86|16790.86|16790.86|16790.86|16788.31|16788.31|0
1633014660000|2021-09-30 15:11:00|16792.29|16792.29|16795.1|16795.1|16795.1|16795.1|16792.29|16792.29|0
1633014670000|2021-09-30 15:11:10|16795.6|16795.6|16797.03|16797.03|16797.03|16797.03|16795.6|16795.6|0
1633014680000|2021-09-30 15:11:20|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|0
1633014690000|2021-09-30 15:11:30|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|0
1633014700000|2021-09-30 15:11:40|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|16799.77|0
1633014710000|2021-09-30 15:11:50|16798.95|16798.95|16803.7|16803.7|16803.7|16803.7|16798.95|16798.95|0
1633014720000|2021-09-30 15:12:00|16802.79|16802.79|16803.04|16803.04|16805.58|16805.58|16802.79|16802.79|0
1633014730000|2021-09-30 15:12:10|16803.48|16803.48|16802.67|16802.67|16803.48|16803.48|16802.67|16802.67|0
1633014740000|2021-09-30 15:12:20|16803.48|16803.48|16801.24|16801.24|16803.48|16803.48|16801.24|16801.24|0
1633014750000|2021-09-30 15:12:30|16800.74|16800.74|16800.74|16800.74|16800.74|16800.74|16800.74|16800.74|0
1633014760000|2021-09-30 15:12:40|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|0
1633014770000|2021-09-30 15:12:50|16799.01|16799.01|16799.06|16799.06|16799.06|16799.06|16797.62|16797.62|0
1633014780000|2021-09-30 15:13:00|16797.8|16797.8|16796.28|16796.28|16797.8|16797.8|16795.36|16795.36|0
1633014800000|2021-09-30 15:13:20|16792.85|16792.85|16791.94|16791.94|16792.85|16792.85|16791.94|16791.94|0
1633014810000|2021-09-30 15:13:30|16791.72|16791.72|16791.72|16791.72|16791.72|16791.72|16791.72|16791.72|0
1633014820000|2021-09-30 15:13:40|16792.63|16792.63|16792.63|16792.63|16792.63|16792.63|16792.63|16792.63|0
1633014830000|2021-09-30 15:13:50|16793.04|16793.04|16793.25|16793.25|16793.25|16793.25|16793.04|16793.04|0
1633014850000|2021-09-30 15:14:10|16792.78|16792.78|16793.27|16793.27|16793.27|16793.27|16792.78|16792.78|0
1633014860000|2021-09-30 15:14:20|16793.77|16793.77|16793.77|16793.77|16793.77|16793.77|16793.77|16793.77|0
1633014870000|2021-09-30 15:14:30|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|0
1633014880000|2021-09-30 15:14:40|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|0
1633014900000|2021-09-30 15:15:00|16795.52|16795.52|16795.08|16795.08|16796.22|16796.22|16793.42|16793.42|0
1633014910000|2021-09-30 15:15:10|16795.9|16795.9|16792.34|16792.34|16795.9|16795.9|16792.34|16792.34|0
1633014920000|2021-09-30 15:15:20|16793.15|16793.15|16792.34|16792.34|16793.15|16793.15|16792.34|16792.34|0
1633014930000|2021-09-30 15:15:30|16793.15|16793.15|16791.42|16791.42|16793.15|16793.15|16790.51|16790.51|0
1633014940000|2021-09-30 15:15:40|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|0
1633014950000|2021-09-30 15:15:50|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|16791.42|0
1633014960000|2021-09-30 15:16:00|16791.22|16791.22|16788.17|16788.17|16791.22|16791.22|16788.17|16788.17|0
1633014970000|2021-09-30 15:16:10|16787.68|16787.68|16787.47|16787.47|16787.68|16787.68|16787.47|16787.47|0
1633014980000|2021-09-30 15:16:20|16788.29|16788.29|16788.49|16788.49|16788.49|16788.49|16788.29|16788.29|0
1633014990000|2021-09-30 15:16:30|16787.68|16787.68|16787.68|16787.68|16787.68|16787.68|16787.68|16787.68|0
1633015000000|2021-09-30 15:16:40|16790.13|16790.13|16794.22|16794.22|16794.22|16794.22|16790.13|16790.13|0
1633015020000|2021-09-30 15:17:00|16793.4|16793.4|16793.4|16793.4|16795.04|16795.04|16793.4|16793.4|0
1633015030000|2021-09-30 15:17:10|16792.59|16792.59|16794.83|16794.83|16794.83|16794.83|16792.38|16792.38|0
1633015040000|2021-09-30 15:17:20|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|16794.01|0
1633015050000|2021-09-30 15:17:30|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|16795.65|0
1633015060000|2021-09-30 15:17:40|16796.26|16796.26|16801.71|16801.71|16802.27|16802.27|16796.26|16796.26|0
1633015070000|2021-09-30 15:17:50|16801.16|16801.16|16801.68|16801.68|16802.59|16802.59|16801.16|16801.16|0
1633015080000|2021-09-30 15:18:00|16802.17|16802.17|16802.17|16802.17|16802.17|16802.17|16802.17|16802.17|0
1633015090000|2021-09-30 15:18:10|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|0
1633015100000|2021-09-30 15:18:20|16801.91|16801.91|16801.36|16801.36|16801.91|16801.91|16801.36|16801.36|0
1633015110000|2021-09-30 15:18:30|16801.58|16801.58|16803.31|16803.31|16803.31|16803.31|16801.58|16801.58|0
1633015120000|2021-09-30 15:18:40|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|0
1633015130000|2021-09-30 15:18:50|16802.02|16802.02|16802.02|16802.02|16802.02|16802.02|16802.02|16802.02|0
1633015140000|2021-09-30 15:19:00|16793.13|16793.13|16789.67|16789.67|16793.13|16793.13|16789.67|16789.67|0
1633015150000|2021-09-30 15:19:10|16789.47|16789.47|16787.92|16787.92|16789.47|16789.47|16787.92|16787.92|0
1633015160000|2021-09-30 15:19:20|16787.69|16787.69|16787.69|16787.69|16788.51|16788.51|16787.69|16787.69|0
1633015170000|2021-09-30 15:19:30|16788.51|16788.51|16788.53|16788.53|16788.73|16788.73|16788.51|16788.51|0
1633015180000|2021-09-30 15:19:40|16787.71|16787.71|16789.34|16789.34|16789.34|16789.34|16787.71|16787.71|0
1633015190000|2021-09-30 15:19:50|16789.55|16789.55|16789.8|16789.8|16790.02|16790.02|16789.55|16789.55|0
1633015200000|2021-09-30 15:20:00|16790.02|16790.02|16790.84|16790.84|16790.84|16790.84|16790.02|16790.02|0
1633015210000|2021-09-30 15:20:10|16790.02|16790.02|16789.55|16789.55|16790.02|16790.02|16789.55|16789.55|0
1633015220000|2021-09-30 15:20:20|16788.56|16788.56|16787.22|16787.22|16788.56|16788.56|16786.31|16786.31|0
1633015230000|2021-09-30 15:20:30|16786.75|16786.75|16784.91|16784.91|16786.75|16786.75|16784.09|16784.09|0
1633015240000|2021-09-30 15:20:40|16784.09|16784.09|16783.53|16783.53|16784.09|16784.09|16783.53|16783.53|0
1633015250000|2021-09-30 15:20:50|16784.35|16784.35|16783.04|16783.04|16784.35|16784.35|16783.04|16783.04|0
1633015260000|2021-09-30 15:21:00|16783.51|16783.51|16784.32|16784.32|16784.42|16784.42|16783.51|16783.51|0
1633015270000|2021-09-30 15:21:10|16784.79|16784.79|16783.98|16783.98|16784.79|16784.79|16783.98|16783.98|0
1633015280000|2021-09-30 15:21:20|16785.61|16785.61|16789.21|16789.21|16789.21|16789.21|16785.61|16785.61|0
1633015290000|2021-09-30 15:21:30|16788.39|16788.39|16797.29|16797.29|16797.29|16797.29|16788.39|16788.39|0
1633015300000|2021-09-30 15:21:40|16796.79|16796.79|16797.66|16797.66|16797.66|16797.66|16795.88|16795.88|0
1633015310000|2021-09-30 15:21:50|16798.58|16798.58|16802.75|16802.75|16803.31|16803.31|16798.58|16798.58|0
1633015320000|2021-09-30 15:22:00|16801.93|16801.93|16801.93|16801.93|16801.93|16801.93|16801.93|16801.93|0
1633015330000|2021-09-30 15:22:10|16802.96|16802.96|16803.37|16803.37|16803.37|16803.37|16802.96|16802.96|0
1633015340000|2021-09-30 15:22:20|16802.9|16802.9|16803.72|16803.72|16803.72|16803.72|16802.9|16802.9|0
1633015350000|2021-09-30 15:22:30|16802.9|16802.9|16802.9|16802.9|16802.9|16802.9|16802.9|16802.9|0
1633015360000|2021-09-30 15:22:40|16804.01|16804.01|16809.82|16809.82|16809.82|16809.82|16804.01|16804.01|0
1633015370000|2021-09-30 15:22:50|16810.32|16810.32|16810.32|16810.32|16811.13|16811.13|16810.32|16810.32|0
1633015380000|2021-09-30 15:23:00|16810.73|16810.73|16808.59|16808.59|16810.73|16810.73|16807.24|16807.24|0
1633015390000|2021-09-30 15:23:10|16809.4|16809.4|16808.24|16808.24|16809.4|16809.4|16808.24|16808.24|0
1633015400000|2021-09-30 15:23:20|16807.32|16807.32|16807.98|16807.98|16807.98|16807.98|16806.51|16806.51|0
1633015410000|2021-09-30 15:23:30|16810.84|16810.84|16812.6|16812.6|16812.6|16812.6|16810.84|16810.84|0
1633015420000|2021-09-30 15:23:40|16811.37|16811.37|16809.94|16809.94|16811.37|16811.37|16809.94|16809.94|0
1633015430000|2021-09-30 15:23:50|16810.76|16810.76|16812.23|16812.23|16812.23|16812.23|16810.76|16810.76|0
1633015440000|2021-09-30 15:24:00|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|16811.41|0
1633015450000|2021-09-30 15:24:10|16811|16811|16810.8|16810.8|16811.21|16811.21|16810.8|16810.8|0
1633015460000|2021-09-30 15:24:20|16810.3|16810.3|16810.01|16810.01|16810.5|16810.5|16810.01|16810.01|0
1633015470000|2021-09-30 15:24:30|16809.51|16809.51|16805.32|16805.32|16809.51|16809.51|16805.32|16805.32|0
1633015480000|2021-09-30 15:24:40|16806.14|16806.14|16805.11|16805.11|16806.14|16806.14|16805.11|16805.11|0
1633015490000|2021-09-30 15:24:50|16802.76|16802.76|16797.45|16797.45|16802.76|16802.76|16797.45|16797.45|0
1633015500000|2021-09-30 15:25:00|16796.28|16796.28|16799.26|16799.26|16799.26|16799.26|16795.46|16795.46|0
1633015510000|2021-09-30 15:25:10|16801.09|16801.09|16798.86|16798.86|16801.09|16801.09|16798.86|16798.86|0
1633015520000|2021-09-30 15:25:20|16797.43|16797.43|16805.5|16805.5|16807.13|16807.13|16797.43|16797.43|0
1633015530000|2021-09-30 15:25:30|16806.44|16806.44|16812.46|16812.46|16812.46|16812.46|16806.44|16806.44|0
1633015540000|2021-09-30 15:25:40|16812.94|16812.94|16814.54|16814.54|16814.54|16814.54|16812.91|16812.91|0
1633015550000|2021-09-30 15:25:50|16813.73|16813.73|16813.28|16813.28|16814.22|16814.22|16812.46|16812.46|0
1633015560000|2021-09-30 15:26:00|16813.75|16813.75|16811.28|16811.28|16813.75|16813.75|16811.28|16811.28|0
1633015570000|2021-09-30 15:26:10|16810.37|16810.37|16812.71|16812.71|16812.71|16812.71|16810.37|16810.37|0
1633015580000|2021-09-30 15:26:20|16814.54|16814.54|16813.63|16813.63|16814.54|16814.54|16813.63|16813.63|0
1633015590000|2021-09-30 15:26:30|16812.81|16812.81|16814.44|16814.44|16814.44|16814.44|16812.81|16812.81|0
1633015600000|2021-09-30 15:26:40|16814.91|16814.91|16814.91|16814.91|16816.74|16816.74|16814.91|16814.91|0
1633015610000|2021-09-30 15:26:50|16815.83|16815.83|16814.34|16814.34|16815.83|16815.83|16814.34|16814.34|0
1633015620000|2021-09-30 15:27:00|16815.66|16815.66|16814.67|16814.67|16816.77|16816.77|16814.67|16814.67|0
1633015630000|2021-09-30 15:27:10|16808.84|16808.84|16808.03|16808.03|16808.84|16808.84|16808.03|16808.03|0
1633015650000|2021-09-30 15:27:30|16806.59|16806.59|16805.15|16805.15|16806.59|16806.59|16804.28|16804.28|0
1633015660000|2021-09-30 15:27:40|16804.34|16804.34|16802.44|16802.44|16804.34|16804.34|16802.14|16802.14|0
1633015670000|2021-09-30 15:27:50|16802.91|16802.91|16802.91|16802.91|16802.91|16802.91|16802.91|16802.91|0
1633015680000|2021-09-30 15:28:00|16802.5|16802.5|16803.02|16803.02|16803.02|16803.02|16801.53|16801.53|0
1633015690000|2021-09-30 15:28:10|16803.58|16803.58|16803.67|16803.67|16804.49|16804.49|16803.58|16803.58|0
1633015700000|2021-09-30 15:28:20|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|16804.23|0
1633015710000|2021-09-30 15:28:30|16805.05|16805.05|16807.66|16807.66|16807.66|16807.66|16804.49|16804.49|0
1633015720000|2021-09-30 15:28:40|16809.09|16809.09|16810|16810|16810|16810|16809.09|16809.09|0
1633015740000|2021-09-30 15:29:00|16809.51|16809.51|16812.69|16812.69|16812.69|16812.69|16807.24|16807.24|0
1633015750000|2021-09-30 15:29:10|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|0
1633015760000|2021-09-30 15:29:20|16812.25|16812.25|16820.43|16820.43|16820.43|16820.43|16812.25|16812.25|0
1633015770000|2021-09-30 15:29:30|16820.91|16820.91|16830.44|16830.44|16830.44|16830.44|16820.91|16820.91|0
1633015780000|2021-09-30 15:29:40|16830.66|16830.66|16832.45|16832.45|16832.45|16832.45|16830.66|16830.66|0
1633015790000|2021-09-30 15:29:50|16832.65|16832.65|16847.36|16847.36|16847.96|16847.96|16832.65|16832.65|0
1633072500000|2021-10-01 07:15:00|16491.72|16491.72|16491.43|16491.43|16492.84|16492.84|16491.43|16491.43|0
1633072520000|2021-10-01 07:15:20|16492.34|16492.34|16490.52|16490.52|16492.34|16492.34|16490.52|16490.52|0
1633072530000|2021-10-01 07:15:30|16492.19|16492.19|16500.35|16500.35|16500.35|16500.35|16492.19|16492.19|0
1633072540000|2021-10-01 07:15:40|16501.78|16501.78|16507.46|16507.46|16507.46|16507.46|16501.78|16501.78|0
1633072550000|2021-10-01 07:15:50|16507.69|16507.69|16505.29|16505.29|16507.69|16507.69|16504.35|16504.35|0
1633072560000|2021-10-01 07:16:00|16504.85|16504.85|16513.1|16513.1|16513.1|16513.1|16504.85|16504.85|0
1633072570000|2021-10-01 07:16:10|16514.12|16514.12|16519.27|16519.27|16519.27|16519.27|16512.89|16512.89|0
1633072580000|2021-10-01 07:16:20|16521.1|16521.1|16520.41|16520.41|16521.43|16521.43|16519.94|16519.94|0
1633072590000|2021-10-01 07:16:30|16518.97|16518.97|16514.8|16514.8|16518.97|16518.97|16514.59|16514.59|0
1633072610000|2021-10-01 07:16:50|16515.61|16515.61|16506|16506|16515.61|16515.61|16506|16506|0
1633072620000|2021-10-01 07:17:00|16505.06|16505.06|16505.06|16505.06|16505.06|16505.06|16498.54|16498.54|0
1633072640000|2021-10-01 07:17:20|16507.8|16507.8|16510.44|16510.44|16510.44|16510.44|16507.8|16507.8|0
1633072650000|2021-10-01 07:17:30|16511.26|16511.26|16512.69|16512.69|16512.69|16512.69|16511.26|16511.26|0
1633072660000|2021-10-01 07:17:40|16514.33|16514.33|16512.63|16512.63|16514.79|16514.79|16512.63|16512.63|0
1633072670000|2021-10-01 07:17:50|16510.8|16510.8|16511.62|16511.62|16512.44|16512.44|16510.8|16510.8|0
1633072680000|2021-10-01 07:18:00|16512.29|16512.29|16514.17|16514.17|16514.17|16514.17|16512.29|16512.29|0
1633072690000|2021-10-01 07:18:10|16514.37|16514.37|16523.76|16523.76|16523.76|16523.76|16514.37|16514.37|0
1633072700000|2021-10-01 07:18:20|16525.99|16525.99|16525.99|16525.99|16525.99|16525.99|16525.99|16525.99|0
1633072710000|2021-10-01 07:18:30|16531.72|16531.72|16532.34|16532.34|16532.34|16532.34|16531.72|16531.72|0
1633072720000|2021-10-01 07:18:40|16533.27|16533.27|16533.27|16533.27|16533.27|16533.27|16533.27|16533.27|0
1633072730000|2021-10-01 07:18:50|16533.68|16533.68|16533.07|16533.07|16533.68|16533.68|16533.07|16533.07|0
1633072740000|2021-10-01 07:19:00|16536.33|16536.33|16540.06|16540.06|16540.06|16540.06|16536.33|16536.33|0
1633072750000|2021-10-01 07:19:10|16539.04|16539.04|16539.98|16539.98|16539.98|16539.98|16539.04|16539.04|0
1633072770000|2021-10-01 07:19:30|16537.53|16537.53|16536.59|16536.59|16537.53|16537.53|16536.59|16536.59|0
1633072780000|2021-10-01 07:19:40|16536.18|16536.18|16537.09|16537.09|16538.92|16538.92|16536.18|16536.18|0
1633072800000|2021-10-01 07:20:00|16537.3|16537.3|16530.46|16530.46|16538.32|16538.32|16530.46|16530.46|0
1633072810000|2021-10-01 07:20:10|16526.16|16526.16|16521.86|16521.86|16526.16|16526.16|16521.86|16521.86|0
1633072820000|2021-10-01 07:20:20|16520.43|16520.43|16515.94|16515.94|16520.43|16520.43|16515.94|16515.94|0
1633072830000|2021-10-01 07:20:30|16516.4|16516.4|16513.95|16513.95|16516.4|16516.4|16513.95|16513.95|0
1633072850000|2021-10-01 07:20:50|16512.56|16512.56|16508.79|16508.79|16512.56|16512.56|16508.79|16508.79|0
1633072860000|2021-10-01 07:21:00|16507.35|16507.35|16506.88|16506.88|16510.61|16510.61|16506.88|16506.88|0
1633072880000|2021-10-01 07:21:20|16508.29|16508.29|16509.22|16509.22|16512.08|16512.08|16508.29|16508.29|0
1633072890000|2021-10-01 07:21:30|16507.55|16507.55|16500.53|16500.53|16507.55|16507.55|16500.53|16500.53|0
1633072900000|2021-10-01 07:21:40|16497.24|16497.24|16493.03|16493.03|16497.24|16497.24|16493.03|16493.03|0
1633072910000|2021-10-01 07:21:50|16492.81|16492.81|16492.31|16492.31|16492.81|16492.81|16492.31|16492.31|0
1633072920000|2021-10-01 07:22:00|16491.32|16491.32|16493.61|16493.61|16493.61|16493.61|16490.4|16490.4|0
1633072930000|2021-10-01 07:22:10|16493.83|16493.83|16493.66|16493.66|16493.83|16493.83|16492.84|16492.84|0
1633072940000|2021-10-01 07:22:20|16494.57|16494.57|16494.57|16494.57|16494.57|16494.57|16494.57|16494.57|0
1633072950000|2021-10-01 07:22:30|16493.75|16493.75|16496.1|16496.1|16496.1|16496.1|16493.75|16493.75|0
1633072960000|2021-10-01 07:22:40|16495.16|16495.16|16499.21|16499.21|16499.21|16499.21|16495.16|16495.16|0
1633072970000|2021-10-01 07:22:50|16497.78|16497.78|16499.27|16499.27|16499.27|16499.27|16497.78|16497.78|0
1633072980000|2021-10-01 07:23:00|16501.1|16501.1|16501.1|16501.1|16501.1|16501.1|16501.1|16501.1|0
1633072990000|2021-10-01 07:23:10|16500.48|16500.48|16500.48|16500.48|16500.48|16500.48|16500.48|16500.48|0
1633073000000|2021-10-01 07:23:20|16501.89|16501.89|16502.81|16502.81|16502.81|16502.81|16501.89|16501.89|0
1633073020000|2021-10-01 07:23:40|16501.8|16501.8|16497.75|16497.75|16501.8|16501.8|16497.75|16497.75|0
1633073030000|2021-10-01 07:23:50|16499.16|16499.16|16498.34|16498.34|16499.16|16499.16|16498.34|16498.34|0
1633073040000|2021-10-01 07:24:00|16498.76|16498.76|16498.76|16498.76|16498.76|16498.76|16498.76|16498.76|0
1633073050000|2021-10-01 07:24:10|16498.26|16498.26|16498.26|16498.26|16498.26|16498.26|16498.26|16498.26|0
1633073060000|2021-10-01 07:24:20|16501.08|16501.08|16505.62|16505.62|16506.53|16506.53|16501.08|16501.08|0
1633073070000|2021-10-01 07:24:30|16507.05|16507.05|16500.8|16500.8|16507.05|16507.05|16500.8|16500.8|0
1633073080000|2021-10-01 07:24:40|16497.14|16497.14|16495.51|16495.51|16497.14|16497.14|16495.51|16495.51|0
1633073100000|2021-10-01 07:25:00|16497.34|16497.34|16497.34|16497.34|16497.34|16497.34|16497.34|16497.34|0
1633073120000|2021-10-01 07:25:20|16489.35|16489.35|16486.05|16486.05|16489.35|16489.35|16486.05|16486.05|0
1633073130000|2021-10-01 07:25:30|16485.23|16485.23|16485.23|16485.23|16485.23|16485.23|16485.23|16485.23|0
1633073140000|2021-10-01 07:25:40|16484.42|16484.42|16483.92|16483.92|16484.83|16484.83|16483.6|16483.6|0
1633073150000|2021-10-01 07:25:50|16482.09|16482.09|16478.92|16478.92|16482.09|16482.09|16478.92|16478.92|0
1633073160000|2021-10-01 07:26:00|16479.83|16479.83|16488.84|16488.84|16488.84|16488.84|16479.83|16479.83|0
1633073170000|2021-10-01 07:26:10|16491.81|16491.81|16496.2|16496.2|16496.2|16496.2|16491.81|16491.81|0
1633073180000|2021-10-01 07:26:20|16496.7|16496.7|16497.51|16497.51|16497.51|16497.51|16496.7|16496.7|0
1633073190000|2021-10-01 07:26:30|16494.53|16494.53|16491.79|16491.79|16494.53|16494.53|16491.79|16491.79|0
1633073210000|2021-10-01 07:26:50|16492.61|16492.61|16495.25|16495.25|16495.25|16495.25|16492.61|16492.61|0
1633073220000|2021-10-01 07:27:00|16493.83|16493.83|16492.91|16492.91|16493.83|16493.83|16491.09|16491.09|0
1633073230000|2021-10-01 07:27:10|16493.32|16493.32|16493.12|16493.12|16493.53|16493.53|16493.12|16493.12|0
1633073250000|2021-10-01 07:27:30|16500.01|16500.01|16501.94|16501.94|16501.94|16501.94|16498.57|16498.57|0
1633073260000|2021-10-01 07:27:40|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|0
1633073270000|2021-10-01 07:27:50|16504.17|16504.17|16505.24|16505.24|16506.92|16506.92|16504.17|16504.17|0
1633073290000|2021-10-01 07:28:10|16506.36|16506.36|16505.42|16505.42|16506.36|16506.36|16505.42|16505.42|0
1633073300000|2021-10-01 07:28:20|16504.43|16504.43|16503.75|16503.75|16504.43|16504.43|16502.94|16502.94|0
1633073310000|2021-10-01 07:28:30|16503.14|16503.14|16503.14|16503.14|16503.14|16503.14|16503.14|16503.14|0
1633073320000|2021-10-01 07:28:40|16502.22|16502.22|16505.33|16505.33|16505.33|16505.33|16502.22|16502.22|0
1633073330000|2021-10-01 07:28:50|16505.12|16505.12|16503.29|16503.29|16505.12|16505.12|16503.29|16503.29|0
1633073340000|2021-10-01 07:29:00|16505.12|16505.12|16504.1|16504.1|16505.59|16505.59|16504.1|16504.1|0
1633073350000|2021-10-01 07:29:10|16503.19|16503.19|16502.44|16502.44|16503.19|16503.19|16497.54|16497.54|0
1633073370000|2021-10-01 07:29:30|16503.55|16503.55|16504.11|16504.11|16504.11|16504.11|16503.55|16503.55|0
1633073380000|2021-10-01 07:29:40|16502.48|16502.48|16502.48|16502.48|16502.48|16502.48|16502.48|16502.48|0
1633073400000|2021-10-01 07:30:00|16505.34|16505.34|16511.13|16511.13|16511.13|16511.13|16505.34|16505.34|0
1633073410000|2021-10-01 07:30:10|16512.07|16512.07|16512.07|16512.07|16512.07|16512.07|16512.07|16512.07|0
1633073420000|2021-10-01 07:30:20|16513.06|16513.06|16512.07|16512.07|16513.06|16513.06|16512.07|16512.07|0
1633073430000|2021-10-01 07:30:30|16513.5|16513.5|16515.13|16515.13|16515.13|16515.13|16513.5|16513.5|0
1633073440000|2021-10-01 07:30:40|16516.05|16516.05|16517.45|16517.45|16517.45|16517.45|16516.05|16516.05|0
1633073450000|2021-10-01 07:30:50|16518.36|16518.36|16518.15|16518.15|16518.36|16518.36|16516.93|16516.93|0
1633073460000|2021-10-01 07:31:00|16517.74|16517.74|16517.74|16517.74|16517.74|16517.74|16517.74|16517.74|0
1633073470000|2021-10-01 07:31:10|16517.54|16517.54|16517.54|16517.54|16517.54|16517.54|16517.54|16517.54|0
1633073480000|2021-10-01 07:31:20|16509.25|16509.25|16509.25|16509.25|16509.25|16509.25|16509.25|16509.25|0
1633073490000|2021-10-01 07:31:30|16508.84|16508.84|16500.09|16500.09|16508.84|16508.84|16500.09|16500.09|0
1633073500000|2021-10-01 07:31:40|16501.52|16501.52|16501.52|16501.52|16501.52|16501.52|16501.52|16501.52|0
1633073520000|2021-10-01 07:32:00|16500.71|16500.71|16498.18|16498.18|16500.92|16500.92|16498.18|16498.18|0
1633073530000|2021-10-01 07:32:10|16497.19|16497.19|16499.83|16499.83|16499.83|16499.83|16497.19|16497.19|0
1633073550000|2021-10-01 07:32:30|16496.97|16496.97|16496.97|16496.97|16496.97|16496.97|16496.97|16496.97|0
1633073560000|2021-10-01 07:32:40|16494.23|16494.23|16491.78|16491.78|16494.23|16494.23|16491.78|16491.78|0
1633073570000|2021-10-01 07:32:50|16488.91|16488.91|16489.83|16489.83|16489.83|16489.83|16488.91|16488.91|0
1633073580000|2021-10-01 07:33:00|16488.39|16488.39|16489.25|16489.25|16489.25|16489.25|16486.9|16486.9|0
1633073610000|2021-10-01 07:33:30|16487.82|16487.82|16472.44|16472.44|16487.82|16487.82|16472.44|16472.44|0
1633073620000|2021-10-01 07:33:40|16471.33|16471.33|16460.99|16460.99|16471.33|16471.33|16460.99|16460.99|0
1633073630000|2021-10-01 07:33:50|16460.08|16460.08|16455.54|16455.54|16460.08|16460.08|16455.52|16455.52|0
1633073640000|2021-10-01 07:34:00|16455.34|16455.34|16455.34|16455.34|16455.54|16455.54|16455.34|16455.34|0
1633073660000|2021-10-01 07:34:20|16453.61|16453.61|16450.52|16450.52|16455.34|16455.34|16449.61|16449.61|0
1633073670000|2021-10-01 07:34:30|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|0
1633073680000|2021-10-01 07:34:40|16455.37|16455.37|16448.75|16448.75|16455.37|16455.37|16448.75|16448.75|0
1633073700000|2021-10-01 07:35:00|16451.61|16451.61|16456.31|16456.31|16456.31|16456.31|16451.61|16451.61|0
1633073730000|2021-10-01 07:35:30|16455.5|16455.5|16457.13|16457.13|16457.13|16457.13|16455.5|16455.5|0
1633073740000|2021-10-01 07:35:40|16459.01|16459.01|16463.06|16463.06|16463.06|16463.06|16459.01|16459.01|0
1633073750000|2021-10-01 07:35:50|16463.88|16463.88|16466.84|16466.84|16466.84|16466.84|16463.88|16463.88|0
1633073760000|2021-10-01 07:36:00|16464.5|16464.5|16465.31|16465.31|16465.31|16465.31|16464.5|16464.5|0
1633073770000|2021-10-01 07:36:10|16467.3|16467.3|16467.3|16467.3|16467.3|16467.3|16467.3|16467.3|0
1633073790000|2021-10-01 07:36:30|16464.85|16464.85|16464.85|16464.85|16465.67|16465.67|16464.85|16464.85|0
1633073800000|2021-10-01 07:36:40|16464.03|16464.03|16462.4|16462.4|16464.03|16464.03|16462.4|16462.4|0
1633073820000|2021-10-01 07:37:00|16461.49|16461.49|16464.75|16464.75|16464.75|16464.75|16461.49|16461.49|0
1633073840000|2021-10-01 07:37:20|16466.19|16466.19|16466.19|16466.19|16466.19|16466.19|16466.19|16466.19|0
1633073870000|2021-10-01 07:37:50|16464.55|16464.55|16464.55|16464.55|16464.55|16464.55|16464.55|16464.55|0
1633073880000|2021-10-01 07:38:00|16462.22|16462.22|16459.78|16459.78|16462.22|16462.22|16459.78|16459.78|0
1633073890000|2021-10-01 07:38:10|16460.73|16460.73|16460.73|16460.73|16460.73|16460.73|16460.73|16460.73|0
1633073900000|2021-10-01 07:38:20|16459.73|16459.73|16459.39|16459.39|16460.67|16460.67|16459.39|16459.39|0
1633073910000|2021-10-01 07:38:30|16458.98|16458.98|16455.17|16455.17|16458.98|16458.98|16454.67|16454.67|0
1633073920000|2021-10-01 07:38:40|16450.87|16450.87|16442.86|16442.86|16450.87|16450.87|16442.86|16442.86|0
1633073930000|2021-10-01 07:38:50|16442.36|16442.36|16443.28|16443.28|16443.28|16443.28|16442.36|16442.36|0
1633073940000|2021-10-01 07:39:00|16441.84|16441.84|16441.84|16441.84|16441.84|16441.84|16441.84|16441.84|0
1633073950000|2021-10-01 07:39:10|16445.5|16445.5|16445.5|16445.5|16445.5|16445.5|16445.5|16445.5|0
1633073970000|2021-10-01 07:39:30|16443.05|16443.05|16437.26|16437.26|16443.05|16443.05|16437.26|16437.26|0
1633073980000|2021-10-01 07:39:40|16438.2|16438.2|16443.18|16443.18|16443.18|16443.18|16438.2|16438.2|0
1633073990000|2021-10-01 07:39:50|16442.35|16442.35|16441.53|16441.53|16442.35|16442.35|16441.53|16441.53|0
1633074010000|2021-10-01 07:40:10|16445.83|16445.83|16446.75|16446.75|16446.75|16446.75|16445.83|16445.83|0
1633074020000|2021-10-01 07:40:20|16447.21|16447.21|16447.21|16447.21|16447.21|16447.21|16447.21|16447.21|0
1633074040000|2021-10-01 07:40:40|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|0
1633074050000|2021-10-01 07:40:50|16448.74|16448.74|16455.05|16455.05|16455.05|16455.05|16448.74|16448.74|0
1633074060000|2021-10-01 07:41:00|16456.17|16456.17|16459.83|16459.83|16459.83|16459.83|16456.17|16456.17|0
1633074070000|2021-10-01 07:41:10|16459.33|16459.33|16459.33|16459.33|16459.33|16459.33|16459.33|16459.33|0
1633074080000|2021-10-01 07:41:20|16460.27|16460.27|16460.27|16460.27|16460.27|16460.27|16460.27|16460.27|0
1633074090000|2021-10-01 07:41:30|16462.1|16462.1|16468.09|16468.09|16468.7|16468.7|16462.1|16462.1|0
1633074110000|2021-10-01 07:41:50|16466.26|16466.26|16466.26|16466.26|16466.26|16466.26|16466.26|16466.26|0
1633074120000|2021-10-01 07:42:00|16465.85|16465.85|16464.86|16464.86|16465.85|16465.85|16464.86|16464.86|0
1633074150000|2021-10-01 07:42:30|16462.21|16462.21|16460.16|16460.16|16462.21|16462.21|16460.16|16460.16|0
1633074160000|2021-10-01 07:42:40|16457.3|16457.3|16455.66|16455.66|16457.3|16457.3|16455.66|16455.66|0
1633074170000|2021-10-01 07:42:50|16455.11|16455.11|16454.19|16454.19|16455.11|16455.11|16454.19|16454.19|0
1633074180000|2021-10-01 07:43:00|16452.35|16452.35|16453.73|16453.73|16453.73|16453.73|16451.9|16451.9|0
1633074190000|2021-10-01 07:43:10|16452.29|16452.29|16449.5|16449.5|16452.76|16452.76|16449.5|16449.5|0
1633074200000|2021-10-01 07:43:20|16449.01|16449.01|16448.78|16448.78|16449.01|16449.01|16445.1|16445.1|0
1633074220000|2021-10-01 07:43:40|16448.57|16448.57|16447.66|16447.66|16448.57|16448.57|16447.66|16447.66|0
1633074260000|2021-10-01 07:44:20|16446.17|16446.17|16443.39|16443.39|16446.17|16446.17|16443.39|16443.39|0
1633074270000|2021-10-01 07:44:30|16441.98|16441.98|16441.98|16441.98|16441.98|16441.98|16441.98|16441.98|0
1633074310000|2021-10-01 07:45:10|16441.78|16441.78|16441.78|16441.78|16441.78|16441.78|16441.78|16441.78|0
1633074320000|2021-10-01 07:45:20|16441.28|16441.28|16442.27|16442.27|16442.27|16442.27|16441.28|16441.28|0
1633074330000|2021-10-01 07:45:30|16440.84|16440.84|16441.34|16441.34|16441.34|16441.34|16440.84|16440.84|0
1633074340000|2021-10-01 07:45:40|16440.4|16440.4|16440.4|16440.4|16440.4|16440.4|16440.4|16440.4|0
1633074350000|2021-10-01 07:45:50|16439.58|16439.58|16436.93|16436.93|16442.59|16442.59|16436.93|16436.93|0
1633074360000|2021-10-01 07:46:00|16437.84|16437.84|16439.74|16439.74|16439.74|16439.74|16437.2|16437.2|0
1633074370000|2021-10-01 07:46:10|16439.27|16439.27|16443.01|16443.01|16443.01|16443.01|16439.27|16439.27|0
1633074390000|2021-10-01 07:46:30|16443.92|16443.92|16443.01|16443.01|16443.92|16443.92|16443.01|16443.01|0
1633074400000|2021-10-01 07:46:40|16441.57|16441.57|16444.62|16444.62|16444.62|16444.62|16439.75|16439.75|0
1633074410000|2021-10-01 07:46:50|16445.18|16445.18|16447.17|16447.17|16447.17|16447.17|16445.18|16445.18|0
1633074420000|2021-10-01 07:47:00|16448.8|16448.8|16448.8|16448.8|16448.8|16448.8|16448.8|16448.8|0
1633074430000|2021-10-01 07:47:10|16451.54|16451.54|16455.28|16455.28|16455.53|16455.53|16451.54|16451.54|0
1633074440000|2021-10-01 07:47:20|16455.48|16455.48|16455.48|16455.48|16455.48|16455.48|16455.48|16455.48|0
1633074460000|2021-10-01 07:47:40|16456.6|16456.6|16456.6|16456.6|16456.6|16456.6|16456.6|16456.6|0
1633074470000|2021-10-01 07:47:50|16458.01|16458.01|16466.64|16466.64|16466.64|16466.64|16458.01|16458.01|0
1633074480000|2021-10-01 07:48:00|16465.15|16465.15|16463.66|16463.66|16465.15|16465.15|16463.66|16463.66|0
1633074490000|2021-10-01 07:48:10|16465.53|16465.53|16465.99|16465.99|16465.99|16465.99|16465.53|16465.53|0
1633074500000|2021-10-01 07:48:20|16464.13|16464.13|16463.72|16463.72|16464.13|16464.13|16463.72|16463.72|0
1633074510000|2021-10-01 07:48:30|16462.81|16462.81|16463.72|16463.72|16463.72|16463.72|16462.81|16462.81|0
1633074540000|2021-10-01 07:49:00|16462.81|16462.81|16461.69|16461.69|16462.81|16462.81|16461.69|16461.69|0
1633074580000|2021-10-01 07:49:40|16460.87|16460.87|16456.08|16456.08|16460.87|16460.87|16456.08|16456.08|0
1633074590000|2021-10-01 07:49:50|16455.17|16455.17|16452.31|16452.31|16455.17|16455.17|16451.49|16451.49|0
1633074610000|2021-10-01 07:50:10|16453.22|16453.22|16453.22|16453.22|16453.22|16453.22|16453.22|16453.22|0
1633074630000|2021-10-01 07:50:30|16454.15|16454.15|16456.85|16456.85|16456.85|16456.85|16454.15|16454.15|0
1633074640000|2021-10-01 07:50:40|16458.28|16458.28|16460.63|16460.63|16460.63|16460.63|16458.28|16458.28|0
1633074660000|2021-10-01 07:51:00|16462.06|16462.06|16463.02|16463.02|16463.37|16463.37|16462.06|16462.06|0
1633074670000|2021-10-01 07:51:10|16463.48|16463.48|16464.92|16464.92|16464.92|16464.92|16463.48|16463.48|0
1633074680000|2021-10-01 07:51:20|16465.33|16465.33|16465.53|16465.53|16465.53|16465.53|16465.33|16465.33|0
1633074710000|2021-10-01 07:51:50|16467.17|16467.17|16467.17|16467.17|16467.17|16467.17|16467.17|16467.17|0
1633074720000|2021-10-01 07:52:00|16465.34|16465.34|16462.68|16462.68|16465.34|16465.34|16462.68|16462.68|0
1633074730000|2021-10-01 07:52:10|16460.75|16460.75|16461.76|16461.76|16461.76|16461.76|16460.75|16460.75|0
1633074740000|2021-10-01 07:52:20|16462.67|16462.67|16456.93|16456.93|16462.67|16462.67|16456.93|16456.93|0
1633074750000|2021-10-01 07:52:30|16458.36|16458.36|16457.87|16457.87|16458.36|16458.36|16457.87|16457.87|0
1633074760000|2021-10-01 07:52:40|16459.69|16459.69|16457.87|16457.87|16459.69|16459.69|16457.87|16457.87|0
1633074770000|2021-10-01 07:52:50|16458.36|16458.36|16458.36|16458.36|16458.36|16458.36|16458.36|16458.36|0
1633074820000|2021-10-01 07:53:40|16459.18|16459.18|16459.18|16459.18|16459.18|16459.18|16459.18|16459.18|0
1633074830000|2021-10-01 07:53:50|16460|16460|16460|16460|16460|16460|16460|16460|0
1633074840000|2021-10-01 07:54:00|16460.49|16460.49|16461.1|16461.1|16461.1|16461.1|16460.29|16460.29|0
1633074860000|2021-10-01 07:54:20|16463.84|16463.84|16463.84|16463.84|16463.84|16463.84|16463.84|16463.84|0
1633074870000|2021-10-01 07:54:30|16466.71|16466.71|16467.7|16467.7|16467.7|16467.7|16466.71|16466.71|0
1633074880000|2021-10-01 07:54:40|16467.23|16467.23|16467.23|16467.23|16467.23|16467.23|16467.23|16467.23|0
1633074890000|2021-10-01 07:54:50|16470.89|16470.89|16473.63|16473.63|16473.63|16473.63|16470.89|16470.89|0
1633074900000|2021-10-01 07:55:00|16474.13|16474.13|16474.13|16474.13|16474.13|16474.13|16474.13|16474.13|0
1633074910000|2021-10-01 07:55:10|16472.7|16472.7|16472.7|16472.7|16472.7|16472.7|16472.7|16472.7|0
1633074920000|2021-10-01 07:55:20|16474.53|16474.53|16471.27|16471.27|16475.44|16475.44|16471.27|16471.27|0
1633074930000|2021-10-01 07:55:30|16473.72|16473.72|16473.72|16473.72|16473.72|16473.72|16473.72|16473.72|0
1633074950000|2021-10-01 07:55:50|16475.6|16475.6|16479.24|16479.24|16479.24|16479.24|16475.6|16475.6|0
1633074960000|2021-10-01 07:56:00|16482.56|16482.56|16484.31|16484.31|16484.31|16484.31|16482.56|16482.56|0
1633074970000|2021-10-01 07:56:10|16485.94|16485.94|16491.82|16491.82|16491.82|16491.82|16484.31|16484.31|0
1633074980000|2021-10-01 07:56:20|16492.74|16492.74|16506.93|16506.93|16506.93|16506.93|16492.74|16492.74|0
1633074990000|2021-10-01 07:56:30|16507.4|16507.4|16507.87|16507.87|16507.87|16507.87|16507.4|16507.4|0
1633075000000|2021-10-01 07:56:40|16508.38|16508.38|16512.21|16512.21|16512.77|16512.77|16508.38|16508.38|0
1633075010000|2021-10-01 07:56:50|16514.04|16514.04|16516.15|16516.15|16516.15|16516.15|16514.04|16514.04|0
1633075020000|2021-10-01 07:57:00|16515.33|16515.33|16515.33|16515.33|16515.33|16515.33|16515.33|16515.33|0
1633075030000|2021-10-01 07:57:10|16514.51|16514.51|16519.3|16519.3|16519.3|16519.3|16514.51|16514.51|0
1633075040000|2021-10-01 07:57:20|16520.21|16520.21|16526.13|16526.13|16526.13|16526.13|16520.21|16520.21|0
1633075050000|2021-10-01 07:57:30|16526.6|16526.6|16525.31|16525.31|16528.01|16528.01|16525.31|16525.31|0
1633075070000|2021-10-01 07:57:50|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|0
1633075080000|2021-10-01 07:58:00|16525.84|16525.84|16526.08|16526.08|16526.75|16526.75|16525.84|16525.84|0
1633075090000|2021-10-01 07:58:10|16524.35|16524.35|16525.67|16525.67|16525.67|16525.67|16524.35|16524.35|0
1633075100000|2021-10-01 07:58:20|16525.2|16525.2|16525.45|16525.45|16525.45|16525.45|16523.82|16523.82|0
1633075110000|2021-10-01 07:58:30|16524.63|16524.63|16526.46|16526.46|16526.46|16526.46|16524.63|16524.63|0
1633075120000|2021-10-01 07:58:40|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|0
1633075130000|2021-10-01 07:58:50|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|0
1633075140000|2021-10-01 07:59:00|16525.87|16525.87|16527.42|16527.42|16528.24|16528.24|16525.87|16525.87|0
1633075150000|2021-10-01 07:59:10|16527.89|16527.89|16528.7|16528.7|16528.7|16528.7|16527.89|16527.89|0
1633075180000|2021-10-01 07:59:40|16527.89|16527.89|16527.48|16527.48|16527.89|16527.89|16527.48|16527.48|0
1633075190000|2021-10-01 07:59:50|16527.68|16527.68|16533.32|16533.32|16533.32|16533.32|16527.68|16527.68|0
1633075200000|2021-10-01 08:00:00|16534.25|16534.25|16536.82|16536.82|16538.1|16538.1|16534.25|16534.25|0
1633075210000|2021-10-01 08:00:10|16535.18|16535.18|16534.7|16534.7|16535.18|16535.18|16533.78|16533.78|0
1633075230000|2021-10-01 08:00:30|16539|16539|16537.56|16537.56|16539|16539|16537.56|16537.56|0
1633075240000|2021-10-01 08:00:40|16533.29|16533.29|16527.07|16527.07|16533.29|16533.29|16526.25|16526.25|0
1633075250000|2021-10-01 08:00:50|16527.98|16527.98|16527.98|16527.98|16527.98|16527.98|16527.98|16527.98|0
1633075260000|2021-10-01 08:01:00|16527.07|16527.07|16523.39|16523.39|16527.07|16527.07|16523.39|16523.39|0
1633075270000|2021-10-01 08:01:10|16525.02|16525.02|16525.6|16525.6|16526.01|16526.01|16525.02|16525.02|0
1633075290000|2021-10-01 08:01:30|16527.23|16527.23|16527.23|16527.23|16527.23|16527.23|16527.23|16527.23|0
1633075300000|2021-10-01 08:01:40|16526.42|16526.42|16525.6|16525.6|16527.23|16527.23|16525.6|16525.6|0
1633075320000|2021-10-01 08:02:00|16524.17|16524.17|16518.06|16518.06|16524.17|16524.17|16518.06|16518.06|0
1633075330000|2021-10-01 08:02:10|16519.55|16519.55|16522.87|16522.87|16522.87|16522.87|16519.55|16519.55|0
1633075340000|2021-10-01 08:02:20|16523.68|16523.68|16523.68|16523.68|16524.5|16524.5|16523.68|16523.68|0
1633075350000|2021-10-01 08:02:30|16522.66|16522.66|16522.66|16522.66|16522.66|16522.66|16522.66|16522.66|0
1633075360000|2021-10-01 08:02:40|16522.19|16522.19|16522.19|16522.19|16522.19|16522.19|16522.19|16522.19|0
1633075370000|2021-10-01 08:02:50|16521.7|16521.7|16523.68|16523.68|16523.68|16523.68|16521.7|16521.7|0
1633075380000|2021-10-01 08:03:00|16525.61|16525.61|16524.8|16524.8|16525.61|16525.61|16524.8|16524.8|0
1633075390000|2021-10-01 08:03:10|16523.36|16523.36|16523.36|16523.36|16523.36|16523.36|16523.36|16523.36|0
1633075410000|2021-10-01 08:03:30|16521.95|16521.95|16521.95|16521.95|16521.95|16521.95|16521.95|16521.95|0
1633075420000|2021-10-01 08:03:40|16523.24|16523.24|16524.18|16524.18|16524.18|16524.18|16523.24|16523.24|0
1633075430000|2021-10-01 08:03:50|16524.38|16524.38|16524.85|16524.85|16524.85|16524.85|16524.38|16524.38|0
1633075440000|2021-10-01 08:04:00|16524.18|16524.18|16518.34|16518.34|16524.18|16524.18|16518.34|16518.34|0
1633075450000|2021-10-01 08:04:10|16516.52|16516.52|16513.91|16513.91|16516.52|16516.52|16513.91|16513.91|0
1633075460000|2021-10-01 08:04:20|16513|16513|16507.62|16507.62|16513|16513|16507.62|16507.62|0
1633075470000|2021-10-01 08:04:30|16506.71|16506.71|16506.71|16506.71|16506.71|16506.71|16506.71|16506.71|0
1633075520000|2021-10-01 08:05:20|16504.46|16504.46|16496.86|16496.86|16504.46|16504.46|16496.86|16496.86|0
1633075530000|2021-10-01 08:05:30|16496.05|16496.05|16496.05|16496.05|16496.05|16496.05|16496.05|16496.05|0
1633075540000|2021-10-01 08:05:40|16495.55|16495.55|16496.05|16496.05|16496.05|16496.05|16495.55|16495.55|0
1633075550000|2021-10-01 08:05:50|16493.18|16493.18|16489.8|16489.8|16493.18|16493.18|16489.8|16489.8|0
1633075560000|2021-10-01 08:06:00|16488.98|16488.98|16487.1|16487.1|16488.98|16488.98|16486.63|16486.63|0
1633075580000|2021-10-01 08:06:20|16482.64|16482.64|16481.96|16481.96|16483.58|16483.58|16481.96|16481.96|0
1633075590000|2021-10-01 08:06:30|16478.31|16478.31|16479.13|16479.13|16479.13|16479.13|16477.84|16477.84|0
1633075600000|2021-10-01 08:06:40|16478.01|16478.01|16476.72|16476.72|16478.01|16478.01|16476.72|16476.72|0
1633075610000|2021-10-01 08:06:50|16477.54|16477.54|16478.45|16478.45|16478.45|16478.45|16477.54|16477.54|0
1633075620000|2021-10-01 08:07:00|16477.54|16477.54|16480.41|16480.41|16480.41|16480.41|16477.54|16477.54|0
1633075650000|2021-10-01 08:07:30|16481.43|16481.43|16481.23|16481.23|16481.43|16481.43|16481.23|16481.23|0
1633075660000|2021-10-01 08:07:40|16482.96|16482.96|16483.87|16483.87|16483.87|16483.87|16482.96|16482.96|0
1633075680000|2021-10-01 08:08:00|16482.44|16482.44|16480.81|16480.81|16482.44|16482.44|16480.81|16480.81|0
1633075700000|2021-10-01 08:08:20|16477.4|16477.4|16467.73|16467.73|16477.4|16477.4|16466.3|16466.3|0
1633075720000|2021-10-01 08:08:40|16465.44|16465.44|16464.63|16464.63|16465.44|16465.44|16464.63|16464.63|0
1633075740000|2021-10-01 08:09:00|16463.96|16463.96|16463.96|16463.96|16463.96|16463.96|16463.96|16463.96|0
1633075750000|2021-10-01 08:09:10|16460.7|16460.7|16462.13|16462.13|16462.13|16462.13|16460.7|16460.7|0
1633075760000|2021-10-01 08:09:20|16460.7|16460.7|16463.96|16463.96|16463.96|16463.96|16460.7|16460.7|0
1633075770000|2021-10-01 08:09:30|16464.9|16464.9|16464.43|16464.43|16464.9|16464.9|16464.43|16464.43|0
1633075780000|2021-10-01 08:09:40|16460.65|16460.65|16460.65|16460.65|16460.65|16460.65|16460.65|16460.65|0
1633075790000|2021-10-01 08:09:50|16458.98|16458.98|16456.11|16456.11|16458.98|16458.98|16456.11|16456.11|0
1633075800000|2021-10-01 08:10:00|16456.58|16456.58|16457.4|16457.4|16457.4|16457.4|16456.58|16456.58|0
1633075810000|2021-10-01 08:10:10|16456.28|16456.28|16456.75|16456.75|16456.75|16456.75|16456.28|16456.28|0
1633075820000|2021-10-01 08:10:20|16457.16|16457.16|16457.16|16457.16|16457.16|16457.16|16457.16|16457.16|0
1633075830000|2021-10-01 08:10:30|16456.34|16456.34|16455.41|16455.41|16456.34|16456.34|16455.41|16455.41|0
1633075840000|2021-10-01 08:10:40|16454.5|16454.5|16456.42|16456.42|16456.42|16456.42|16453.68|16453.68|0
1633075860000|2021-10-01 08:11:00|16455.48|16455.48|16452.86|16452.86|16455.48|16455.48|16450.96|16450.96|0
1633075900000|2021-10-01 08:11:40|16452.05|16452.05|16452.05|16452.05|16452.05|16452.05|16452.05|16452.05|0
1633075910000|2021-10-01 08:11:50|16454.5|16454.5|16452.86|16452.86|16454.5|16454.5|16452.86|16452.86|0
1633075920000|2021-10-01 08:12:00|16454.5|16454.5|16466.1|16466.1|16466.1|16466.1|16454.5|16454.5|0
1633075930000|2021-10-01 08:12:10|16465.6|16465.6|16466.51|16466.51|16466.51|16466.51|16465.6|16465.6|0
1633075940000|2021-10-01 08:12:20|16465.6|16465.6|16465.6|16465.6|16465.6|16465.6|16465.6|16465.6|0
1633075950000|2021-10-01 08:12:30|16463.35|16463.35|16457.43|16457.43|16464.78|16464.78|16457.43|16457.43|0
1633075960000|2021-10-01 08:12:40|16458.25|16458.25|16458.25|16458.25|16458.25|16458.25|16458.25|16458.25|0
1633076010000|2021-10-01 08:13:30|16453.95|16453.95|16453.95|16453.95|16453.95|16453.95|16453.95|16453.95|0
1633076020000|2021-10-01 08:13:40|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|0
1633076030000|2021-10-01 08:13:50|16453.65|16453.65|16454.47|16454.47|16454.47|16454.47|16453.65|16453.65|0
1633076040000|2021-10-01 08:14:00|16453.65|16453.65|16453.65|16453.65|16453.65|16453.65|16453.65|16453.65|0
1633076060000|2021-10-01 08:14:20|16452.66|16452.66|16458.23|16458.23|16458.23|16458.23|16452.66|16452.66|0
1633076070000|2021-10-01 08:14:30|16457.31|16457.31|16448.64|16448.64|16457.31|16457.31|16448.64|16448.64|0
1633076080000|2021-10-01 08:14:40|16449.55|16449.55|16449.55|16449.55|16449.55|16449.55|16449.55|16449.55|0
1633076100000|2021-10-01 08:15:00|16448.15|16448.15|16446.05|16446.05|16448.62|16448.62|16446.05|16446.05|0
1633076120000|2021-10-01 08:15:20|16444.62|16444.62|16442.95|16442.95|16444.62|16444.62|16442.39|16442.39|0
1633076130000|2021-10-01 08:15:30|16444.38|16444.38|16448.08|16448.08|16448.08|16448.08|16444.38|16444.38|0
1633076140000|2021-10-01 08:15:40|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|0
1633076150000|2021-10-01 08:15:50|16447.47|16447.47|16446.44|16446.44|16447.47|16447.47|16446.44|16446.44|0
1633076160000|2021-10-01 08:16:00|16444.61|16444.61|16442.98|16442.98|16444.61|16444.61|16442.98|16442.98|0
1633076170000|2021-10-01 08:16:10|16441.12|16441.12|16440.65|16440.65|16441.12|16441.12|16440.65|16440.65|0
1633076190000|2021-10-01 08:16:30|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|0
1633076200000|2021-10-01 08:16:40|16438.78|16438.78|16438.78|16438.78|16438.78|16438.78|16438.78|16438.78|0
1633076220000|2021-10-01 08:17:00|16437.35|16437.35|16437.35|16437.35|16437.35|16437.35|16437.35|16437.35|0
1633076230000|2021-10-01 08:17:10|16434.73|16434.73|16428.74|16428.74|16434.73|16434.73|16428.74|16428.74|0
1633076240000|2021-10-01 08:17:20|16427.75|16427.75|16427.25|16427.25|16427.75|16427.75|16427.25|16427.25|0
1633076260000|2021-10-01 08:17:40|16425.39|16425.39|16422.13|16422.13|16425.39|16425.39|16421.91|16421.91|0
1633076270000|2021-10-01 08:17:50|16422.95|16422.95|16421.07|16421.07|16423.41|16423.41|16421.07|16421.07|0
1633076280000|2021-10-01 08:18:00|16420.61|16420.61|16419.88|16419.88|16421.28|16421.28|16419.88|16419.88|0
1633076290000|2021-10-01 08:18:10|16420.81|16420.81|16420.81|16420.81|16420.81|16420.81|16420.81|16420.81|0
1633076310000|2021-10-01 08:18:30|16422.64|16422.64|16431.31|16431.31|16431.31|16431.31|16422.64|16422.64|0
1633076320000|2021-10-01 08:18:40|16430.85|16430.85|16430.85|16430.85|16430.85|16430.85|16430.85|16430.85|0
1633076330000|2021-10-01 08:18:50|16431.05|16431.05|16432.05|16432.05|16432.05|16432.05|16431.05|16431.05|0
1633076340000|2021-10-01 08:19:00|16432.98|16432.98|16432.98|16432.98|16432.98|16432.98|16432.98|16432.98|0
1633076360000|2021-10-01 08:19:20|16433.18|16433.18|16433.18|16433.18|16433.6|16433.6|16433.18|16433.18|0
1633076370000|2021-10-01 08:19:30|16436.05|16436.05|16436.96|16436.96|16436.96|16436.96|16436.05|16436.05|0
1633076380000|2021-10-01 08:19:40|16437.78|16437.78|16437.78|16437.78|16437.78|16437.78|16437.78|16437.78|0
1633076390000|2021-10-01 08:19:50|16438.25|16438.25|16439.81|16439.81|16439.81|16439.81|16437.43|16437.43|0
1633076400000|2021-10-01 08:20:00|16439.34|16439.34|16439.34|16439.34|16439.34|16439.34|16439.34|16439.34|0
1633076410000|2021-10-01 08:20:10|16440.45|16440.45|16440.95|16440.95|16440.95|16440.95|16440.45|16440.45|0
1633076420000|2021-10-01 08:20:20|16441.41|16441.41|16439.75|16439.75|16441.62|16441.62|16439.75|16439.75|0
1633076430000|2021-10-01 08:20:30|16441.18|16441.18|16441.18|16441.18|16441.18|16441.18|16441.18|16441.18|0
1633076440000|2021-10-01 08:20:40|16442.1|16442.1|16442.1|16442.1|16442.1|16442.1|16442.1|16442.1|0
1633076450000|2021-10-01 08:20:50|16441.16|16441.16|16441.16|16441.16|16441.16|16441.16|16441.16|16441.16|0
1633076470000|2021-10-01 08:21:10|16439.72|16439.72|16439.72|16439.72|16439.72|16439.72|16439.72|16439.72|0
1633076480000|2021-10-01 08:21:20|16437.38|16437.38|16440.09|16440.09|16441.03|16441.03|16437.38|16437.38|0
1633076490000|2021-10-01 08:21:30|16439.18|16439.18|16435.81|16435.81|16439.18|16439.18|16435.81|16435.81|0
1633076500000|2021-10-01 08:21:40|16436.73|16436.73|16435.91|16435.91|16436.73|16436.73|16435.91|16435.91|0
1633076510000|2021-10-01 08:21:50|16434.51|16434.51|16434.51|16434.51|16434.51|16434.51|16434.51|16434.51|0
1633076520000|2021-10-01 08:22:00|16431.65|16431.65|16429.78|16429.78|16431.65|16431.65|16429.78|16429.78|0
1633076530000|2021-10-01 08:22:10|16430.7|16430.7|16430.7|16430.7|16430.7|16430.7|16430.7|16430.7|0
1633076540000|2021-10-01 08:22:20|16428.71|16428.71|16428.71|16428.71|16428.71|16428.71|16428.71|16428.71|0
1633076580000|2021-10-01 08:23:00|16427.8|16427.8|16427.8|16427.8|16427.8|16427.8|16427.8|16427.8|0
1633076600000|2021-10-01 08:23:20|16429.2|16429.2|16428.26|16428.26|16429.2|16429.2|16428.26|16428.26|0
1633076620000|2021-10-01 08:23:40|16429.7|16429.7|16428.88|16428.88|16429.7|16429.7|16428.88|16428.88|0
1633076650000|2021-10-01 08:24:10|16428.68|16428.68|16433.25|16433.25|16433.25|16433.25|16427.32|16427.32|0
1633076660000|2021-10-01 08:24:20|16433.75|16433.75|16433.3|16433.3|16433.75|16433.75|16433.3|16433.3|0
1633076670000|2021-10-01 08:24:30|16433.08|16433.08|16433.08|16433.08|16433.08|16433.08|16433.08|16433.08|0
1633076680000|2021-10-01 08:24:40|16433.89|16433.89|16433.89|16433.89|16433.89|16433.89|16433.89|16433.89|0
1633076700000|2021-10-01 08:25:00|16432.96|16432.96|16425.23|16425.23|16432.96|16432.96|16425.23|16425.23|0
1633076710000|2021-10-01 08:25:10|16424.31|16424.31|16415.91|16415.91|16425.23|16425.23|16415.91|16415.91|0
1633076720000|2021-10-01 08:25:20|16416.82|16416.82|16416.82|16416.82|16416.82|16416.82|16416.82|16416.82|0
1633076750000|2021-10-01 08:25:50|16417.64|16417.64|16416.26|16416.26|16417.64|16417.64|16416.26|16416.26|0
1633076760000|2021-10-01 08:26:00|16417.75|16417.75|16417.75|16417.75|16417.75|16417.75|16417.75|16417.75|0
1633076770000|2021-10-01 08:26:10|16418.24|16418.24|16421.03|16421.03|16421.03|16421.03|16418.24|16418.24|0
1633076780000|2021-10-01 08:26:20|16423.9|16423.9|16434.97|16434.97|16434.97|16434.97|16423.9|16423.9|0
1633076790000|2021-10-01 08:26:30|16435.42|16435.42|16436.33|16436.33|16436.33|16436.33|16435.42|16435.42|0
1633076800000|2021-10-01 08:26:40|16439.16|16439.16|16439.16|16439.16|16439.16|16439.16|16439.16|16439.16|0
1633076810000|2021-10-01 08:26:50|16440.79|16440.79|16440.79|16440.79|16440.79|16440.79|16440.79|16440.79|0
1633076820000|2021-10-01 08:27:00|16439.16|16439.16|16436.94|16436.94|16439.16|16439.16|16436.94|16436.94|0
1633076830000|2021-10-01 08:27:10|16434.97|16434.97|16432.57|16432.57|16435.91|16435.91|16432.57|16432.57|0
1633076870000|2021-10-01 08:27:50|16434.06|16434.06|16434.06|16434.06|16434.06|16434.06|16434.06|16434.06|0
1633076880000|2021-10-01 08:28:00|16439.78|16439.78|16445.82|16445.82|16445.82|16445.82|16439.78|16439.78|0
1633076890000|2021-10-01 08:28:10|16444.71|16444.71|16444.68|16444.68|16444.71|16444.71|16444.21|16444.21|0
1633076900000|2021-10-01 08:28:20|16444.89|16444.89|16445.8|16445.8|16445.8|16445.8|16444.89|16444.89|0
1633076910000|2021-10-01 08:28:30|16445.3|16445.3|16444.81|16444.81|16445.3|16445.3|16444.81|16444.81|0
1633076920000|2021-10-01 08:28:40|16444.31|16444.31|16450.34|16450.34|16450.34|16450.34|16444.31|16444.31|0
1633076940000|2021-10-01 08:29:00|16450.8|16450.8|16451.47|16451.47|16451.47|16451.47|16450.8|16450.8|0
1633076980000|2021-10-01 08:29:40|16450.54|16450.54|16450.08|16450.08|16450.54|16450.54|16450.08|16450.08|0
1633076990000|2021-10-01 08:29:50|16449.52|16449.52|16451.35|16451.35|16453.17|16453.17|16449.52|16449.52|0
1633077000000|2021-10-01 08:30:00|16450.43|16450.43|16451.4|16451.4|16451.4|16451.4|16449.44|16449.44|0
1633077010000|2021-10-01 08:30:10|16449.57|16449.57|16449.57|16449.57|16449.57|16449.57|16449.57|16449.57|0
1633077030000|2021-10-01 08:30:30|16448.75|16448.75|16448.75|16448.75|16448.75|16448.75|16448.75|16448.75|0
1633077040000|2021-10-01 08:30:40|16450.38|16450.38|16455.42|16455.42|16455.42|16455.42|16450.38|16450.38|0
1633077050000|2021-10-01 08:30:50|16459.06|16459.06|16466.62|16466.62|16466.62|16466.62|16459.06|16459.06|0
1633077060000|2021-10-01 08:31:00|16466|16466|16466|16466|16466|16466|16466|16466|0
1633077080000|2021-10-01 08:31:20|16464.89|16464.89|16464.07|16464.07|16464.89|16464.89|16464.07|16464.07|0
1633077110000|2021-10-01 08:31:50|16463.25|16463.25|16463.25|16463.25|16463.25|16463.25|16463.25|16463.25|0
1633077120000|2021-10-01 08:32:00|16462.34|16462.34|16458.17|16458.17|16462.34|16462.34|16458.17|16458.17|0
1633077150000|2021-10-01 08:32:30|16457.24|16457.24|16457.24|16457.24|16457.24|16457.24|16457.24|16457.24|0
1633077160000|2021-10-01 08:32:40|16458.15|16458.15|16458.15|16458.15|16458.15|16458.15|16458.15|16458.15|0
1633077170000|2021-10-01 08:32:50|16456.74|16456.74|16454.29|16454.29|16456.74|16456.74|16454.29|16454.29|0
1633077190000|2021-10-01 08:33:10|16455.92|16455.92|16455.92|16455.92|16455.92|16455.92|16455.92|16455.92|0
1633077200000|2021-10-01 08:33:20|16454.49|16454.49|16454.49|16454.49|16454.49|16454.49|16454.49|16454.49|0
1633077210000|2021-10-01 08:33:30|16453.09|16453.09|16450.58|16450.58|16453.56|16453.56|16450.58|16450.58|0
1633077230000|2021-10-01 08:33:50|16452.41|16452.41|16452.41|16452.41|16452.41|16452.41|16452.41|16452.41|0
1633077240000|2021-10-01 08:34:00|16455.19|16455.19|16457.44|16457.44|16457.44|16457.44|16455.19|16455.19|0
1633077250000|2021-10-01 08:34:10|16456.94|16456.94|16458.44|16458.44|16458.44|16458.44|16456.94|16456.94|0
1633077260000|2021-10-01 08:34:20|16459.44|16459.44|16459.44|16459.44|16459.44|16459.44|16459.44|16459.44|0
1633077270000|2021-10-01 08:34:30|16462.88|16462.88|16464.92|16464.92|16464.92|16464.92|16462.88|16462.88|0
1633077280000|2021-10-01 08:34:40|16465.13|16465.13|16464.02|16464.02|16465.45|16465.45|16463.81|16463.81|0
1633077290000|2021-10-01 08:34:50|16462.9|16462.9|16460.43|16460.43|16462.9|16462.9|16458.2|16458.2|0
1633077300000|2021-10-01 08:35:00|16459.44|16459.44|16461.46|16461.46|16461.46|16461.46|16458.88|16458.88|0
1633077310000|2021-10-01 08:35:10|16459.24|16459.24|16459.24|16459.24|16459.24|16459.24|16459.24|16459.24|0
1633077320000|2021-10-01 08:35:20|16458.12|16458.12|16458.53|16458.53|16458.53|16458.53|16458.12|16458.12|0
1633077330000|2021-10-01 08:35:30|16457.42|16457.42|16457.42|16457.42|16457.42|16457.42|16457.42|16457.42|0
1633077350000|2021-10-01 08:35:50|16456.95|16456.95|16456.95|16456.95|16456.95|16456.95|16456.95|16456.95|0
1633077360000|2021-10-01 08:36:00|16456.48|16456.48|16458.93|16458.93|16458.93|16458.93|16456.48|16456.48|0
1633077370000|2021-10-01 08:36:10|16459.16|16459.16|16461.98|16461.98|16461.98|16461.98|16459.16|16459.16|0
1633077380000|2021-10-01 08:36:20|16462.8|16462.8|16463.62|16463.62|16463.62|16463.62|16462.8|16462.8|0
1633077410000|2021-10-01 08:36:50|16462.8|16462.8|16462.33|16462.33|16462.8|16462.8|16462.33|16462.33|0
1633077420000|2021-10-01 08:37:00|16461.42|16461.42|16459.99|16459.99|16461.42|16461.42|16459.99|16459.99|0
1633077440000|2021-10-01 08:37:20|16459.17|16459.17|16459.17|16459.17|16459.17|16459.17|16459.17|16459.17|0
1633077450000|2021-10-01 08:37:30|16460.6|16460.6|16461.42|16461.42|16461.42|16461.42|16460.6|16460.6|0
1633077460000|2021-10-01 08:37:40|16460.39|16460.39|16460.39|16460.39|16460.39|16460.39|16460.39|16460.39|0
1633077470000|2021-10-01 08:37:50|16458.98|16458.98|16458.43|16458.43|16458.98|16458.98|16457.96|16457.96|0
1633077480000|2021-10-01 08:38:00|16459.86|16459.86|16461.26|16461.26|16461.26|16461.26|16459.86|16459.86|0
1633077490000|2021-10-01 08:38:10|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|0
1633077510000|2021-10-01 08:38:30|16458.66|16458.66|16458.66|16458.66|16458.66|16458.66|16458.66|16458.66|0
1633077530000|2021-10-01 08:38:50|16458.86|16458.86|16458.86|16458.86|16458.86|16458.86|16458.86|16458.86|0
1633077550000|2021-10-01 08:39:10|16458.66|16458.66|16461.11|16461.11|16461.11|16461.11|16458.66|16458.66|0
1633077580000|2021-10-01 08:39:40|16459.18|16459.18|16458.24|16458.24|16459.18|16459.18|16458.24|16458.24|0
1633077610000|2021-10-01 08:40:10|16457.42|16457.42|16457.63|16457.63|16457.63|16457.63|16457.42|16457.42|0
1633077630000|2021-10-01 08:40:30|16451.62|16451.62|16444.41|16444.41|16451.62|16451.62|16444.41|16444.41|0
1633077640000|2021-10-01 08:40:40|16442.74|16442.74|16446.4|16446.4|16446.4|16446.4|16442.74|16442.74|0
1633077650000|2021-10-01 08:40:50|16448.74|16448.74|16448.74|16448.74|16448.74|16448.74|16448.74|16448.74|0
1633077660000|2021-10-01 08:41:00|16450.17|16450.17|16453.44|16453.44|16453.44|16453.44|16450.17|16450.17|0
1633077690000|2021-10-01 08:41:30|16457.22|16457.22|16462.59|16462.59|16462.94|16462.94|16457.22|16457.22|0
1633077730000|2021-10-01 08:42:10|16463.15|16463.15|16458.56|16458.56|16463.15|16463.15|16458.56|16458.56|0
1633077740000|2021-10-01 08:42:20|16457.13|16457.13|16451.27|16451.27|16457.13|16457.13|16451.27|16451.27|0
1633077760000|2021-10-01 08:42:40|16450.77|16450.77|16449.65|16449.65|16450.77|16450.77|16449.65|16449.65|0
1633077770000|2021-10-01 08:42:50|16447.79|16447.79|16448.72|16448.72|16448.72|16448.72|16447.79|16447.79|0
1633077790000|2021-10-01 08:43:10|16447.91|16447.91|16447.91|16447.91|16447.91|16447.91|16447.91|16447.91|0
1633077820000|2021-10-01 08:43:40|16449.02|16449.02|16450.65|16450.65|16450.65|16450.65|16449.02|16449.02|0
1633077830000|2021-10-01 08:43:50|16449.54|16449.54|16449.54|16449.54|16449.54|16449.54|16449.54|16449.54|0
1633077840000|2021-10-01 08:44:00|16448.98|16448.98|16448.98|16448.98|16448.98|16448.98|16448.98|16448.98|0
1633077850000|2021-10-01 08:44:10|16448.04|16448.04|16448.04|16448.04|16448.04|16448.04|16448.04|16448.04|0
1633077860000|2021-10-01 08:44:20|16447.13|16447.13|16447.13|16447.13|16447.13|16447.13|16447.13|16447.13|0
1633077870000|2021-10-01 08:44:30|16448.8|16448.8|16447.68|16447.68|16448.8|16448.8|16447.68|16447.68|0
1633077890000|2021-10-01 08:44:50|16445.86|16445.86|16445.86|16445.86|16445.86|16445.86|16445.86|16445.86|0
1633077900000|2021-10-01 08:45:00|16445.3|16445.3|16444.91|16444.91|16446.21|16446.21|16443.47|16443.47|0
1633077910000|2021-10-01 08:45:10|16442.16|16442.16|16439.29|16439.29|16442.16|16442.16|16439.29|16439.29|0
1633077920000|2021-10-01 08:45:20|16436.13|16436.13|16427.5|16427.5|16436.13|16436.13|16427.5|16427.5|0
1633077930000|2021-10-01 08:45:30|16428.61|16428.61|16427.65|16427.65|16428.61|16428.61|16426.74|16426.74|0
1633077940000|2021-10-01 08:45:40|16426.22|16426.22|16422.93|16422.93|16426.22|16426.22|16422.93|16422.93|0
1633077980000|2021-10-01 08:46:20|16421.6|16421.6|16422.99|16422.99|16422.99|16422.99|16420.88|16420.88|0
1633077990000|2021-10-01 08:46:30|16421.36|16421.36|16421.36|16421.36|16421.36|16421.36|16421.36|16421.36|0
1633078000000|2021-10-01 08:46:40|16421.85|16421.85|16421.65|16421.65|16421.85|16421.85|16421.65|16421.65|0
1633078010000|2021-10-01 08:46:50|16420.73|16420.73|16419.35|16419.35|16420.73|16420.73|16419.35|16419.35|0
1633078020000|2021-10-01 08:47:00|16420.26|16420.26|16418.05|16418.05|16420.26|16420.26|16418.05|16418.05|0
1633078030000|2021-10-01 08:47:10|16418.86|16418.86|16419.78|16419.78|16419.78|16419.78|16418.86|16418.86|0
1633078040000|2021-10-01 08:47:20|16419.37|16419.37|16418.45|16418.45|16419.37|16419.37|16418.45|16418.45|0
1633078050000|2021-10-01 08:47:30|16417.98|16417.98|16414.39|16414.39|16417.98|16417.98|16414.39|16414.39|0
1633078060000|2021-10-01 08:47:40|16408.66|16408.66|16408.66|16408.66|16408.66|16408.66|16408.66|16408.66|0
1633078070000|2021-10-01 08:47:50|16407.75|16407.75|16408.66|16408.66|16408.66|16408.66|16407.75|16407.75|0
1633078080000|2021-10-01 08:48:00|16407.75|16407.75|16400.07|16400.07|16407.75|16407.75|16400.07|16400.07|0
1633078090000|2021-10-01 08:48:10|16399.06|16399.06|16397.94|16397.94|16399.06|16399.06|16397.94|16397.94|0
1633078110000|2021-10-01 08:48:30|16398.39|16398.39|16398.39|16398.39|16398.39|16398.39|16398.39|16398.39|0
1633078130000|2021-10-01 08:48:50|16398.86|16398.86|16398.86|16398.86|16398.86|16398.86|16398.86|16398.86|0
1633078140000|2021-10-01 08:49:00|16396.12|16396.12|16396.12|16396.12|16396.12|16396.12|16396.12|16396.12|0
1633078150000|2021-10-01 08:49:10|16395.62|16395.62|16395.62|16395.62|16395.62|16395.62|16395.62|16395.62|0
1633078160000|2021-10-01 08:49:20|16395|16395|16395|16395|16395|16395|16395|16395|0
1633078170000|2021-10-01 08:49:30|16395.41|16395.41|16398.46|16398.46|16398.46|16398.46|16395.41|16395.41|0
1633078180000|2021-10-01 08:49:40|16399.4|16399.4|16399.4|16399.4|16399.4|16399.4|16399.4|16399.4|0
1633078200000|2021-10-01 08:50:00|16400.89|16400.89|16401.38|16401.38|16401.38|16401.38|16400.89|16400.89|0
1633078210000|2021-10-01 08:50:10|16400.44|16400.44|16399.45|16399.45|16400.44|16400.44|16399.45|16399.45|0
1633078220000|2021-10-01 08:50:20|16399.05|16399.05|16399.05|16399.05|16399.97|16399.97|16399.05|16399.05|0
1633078230000|2021-10-01 08:50:30|16399.61|16399.61|16399.61|16399.61|16399.61|16399.61|16399.61|16399.61|0
1633078240000|2021-10-01 08:50:40|16400.08|16400.08|16401.51|16401.51|16401.51|16401.51|16400.08|16400.08|0
1633078260000|2021-10-01 08:51:00|16402.92|16402.92|16403.27|16403.27|16403.27|16403.27|16402.45|16402.45|0
1633078290000|2021-10-01 08:51:30|16405.09|16405.09|16405.09|16405.09|16405.09|16405.09|16405.09|16405.09|0
1633078300000|2021-10-01 08:51:40|16403.7|16403.7|16403.23|16403.23|16403.7|16403.7|16403.23|16403.23|0
1633078310000|2021-10-01 08:51:50|16401.8|16401.8|16400.37|16400.37|16401.8|16401.8|16400.37|16400.37|0
1633078320000|2021-10-01 08:52:00|16399.55|16399.55|16396.31|16396.31|16399.55|16399.55|16396.31|16396.31|0
1633078330000|2021-10-01 08:52:10|16386.1|16386.1|16377.52|16377.52|16386.1|16386.1|16377.52|16377.52|0
1633078340000|2021-10-01 08:52:20|16376.6|16376.6|16376.6|16376.6|16376.6|16376.6|16376.6|16376.6|0
1633078350000|2021-10-01 08:52:30|16375.17|16375.17|16366.44|16366.44|16375.17|16375.17|16366.44|16366.44|0
1633078370000|2021-10-01 08:52:50|16365.03|16365.03|16366.86|16366.86|16366.86|16366.86|16363.6|16363.6|0
1633078380000|2021-10-01 08:53:00|16365.03|16365.03|16365.03|16365.03|16365.03|16365.03|16365.03|16365.03|0
1633078390000|2021-10-01 08:53:10|16363.6|16363.6|16358.47|16358.47|16363.6|16363.6|16358.47|16358.47|0
1633078400000|2021-10-01 08:53:20|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|0
1633078410000|2021-10-01 08:53:30|16357.71|16357.71|16359.54|16359.54|16359.54|16359.54|16357.71|16357.71|0
1633078420000|2021-10-01 08:53:40|16360.97|16360.97|16362.06|16362.06|16362.06|16362.06|16360.97|16360.97|0
1633078430000|2021-10-01 08:53:50|16364.61|16364.61|16364.36|16364.36|16367.71|16367.71|16361.76|16361.76|0
1633078440000|2021-10-01 08:54:00|16363.45|16363.45|16358.86|16358.86|16363.45|16363.45|16358.86|16358.86|0
1633078450000|2021-10-01 08:54:10|16358.39|16358.39|16359.54|16359.54|16359.54|16359.54|16356.24|16356.24|0
1633078460000|2021-10-01 08:54:20|16358.63|16358.63|16354.2|16354.2|16358.63|16358.63|16354.2|16354.2|0
1633078470000|2021-10-01 08:54:30|16355.14|16355.14|16355.14|16355.14|16355.14|16355.14|16355.14|16355.14|0
1633078490000|2021-10-01 08:54:50|16358.01|16358.01|16358.48|16358.48|16358.48|16358.48|16358.01|16358.01|0
1633078500000|2021-10-01 08:55:00|16358.01|16358.01|16358.01|16358.01|16358.01|16358.01|16358.01|16358.01|0
1633078510000|2021-10-01 08:55:10|16360.8|16360.8|16360.8|16360.8|16362.23|16362.23|16360.8|16360.8|0
1633078520000|2021-10-01 08:55:20|16361.79|16361.79|16360.3|16360.3|16361.79|16361.79|16360.3|16360.3|0
1633078530000|2021-10-01 08:55:30|16358.87|16358.87|16358.87|16358.87|16358.87|16358.87|16358.87|16358.87|0
1633078540000|2021-10-01 08:55:40|16359.42|16359.42|16359.42|16359.42|16359.42|16359.42|16358.31|16358.31|0
1633078550000|2021-10-01 08:55:50|16358.31|16358.31|16358.31|16358.31|16358.31|16358.31|16358.31|16358.31|0
1633078570000|2021-10-01 08:56:10|16354.66|16354.66|16355.65|16355.65|16355.65|16355.65|16354.66|16354.66|0
1633078580000|2021-10-01 08:56:20|16354.73|16354.73|16354.12|16354.12|16354.94|16354.94|16354.12|16354.12|0
1633078590000|2021-10-01 08:56:30|16354.94|16354.94|16355.11|16355.11|16355.11|16355.11|16353.44|16353.44|0
1633078600000|2021-10-01 08:56:40|16354|16354|16353.5|16353.5|16354|16354|16353.5|16353.5|0
1633078610000|2021-10-01 08:56:50|16353.03|16353.03|16351.57|16351.57|16353.03|16353.03|16350.45|16350.45|0
1633078620000|2021-10-01 08:57:00|16347.71|16347.71|16341.91|16341.91|16347.71|16347.71|16341.21|16341.21|0
1633078630000|2021-10-01 08:57:10|16341|16341|16337.69|16337.69|16341|16341|16337.69|16337.69|0
1633078640000|2021-10-01 08:57:20|16337.14|16337.14|16335.97|16335.97|16337.14|16337.14|16335.15|16335.15|0
1633078650000|2021-10-01 08:57:30|16334.56|16334.56|16334.35|16334.35|16334.56|16334.56|16334.35|16334.35|0
1633078660000|2021-10-01 08:57:40|16331.56|16331.56|16328.47|16328.47|16331.56|16331.56|16328.47|16328.47|0
1633078670000|2021-10-01 08:57:50|16328.71|16328.71|16330.56|16330.56|16330.56|16330.56|16328.22|16328.22|0
1633078680000|2021-10-01 08:58:00|16331.5|16331.5|16341.65|16341.65|16341.65|16341.65|16331.5|16331.5|0
1633078690000|2021-10-01 08:58:10|16342.64|16342.64|16341.15|16341.15|16342.64|16342.64|16341.15|16341.15|0
1633078700000|2021-10-01 08:58:20|16341.35|16341.35|16344.6|16344.6|16344.6|16344.6|16341.35|16341.35|0
1633078710000|2021-10-01 08:58:30|16350.34|16350.34|16350.34|16350.34|16350.34|16350.34|16350.34|16350.34|0
1633078720000|2021-10-01 08:58:40|16351.15|16351.15|16352.09|16352.09|16352.09|16352.09|16351.15|16351.15|0
1633078740000|2021-10-01 08:59:00|16352.56|16352.56|16352.07|16352.07|16352.56|16352.56|16351.62|16351.62|0
1633078750000|2021-10-01 08:59:10|16352.54|16352.54|16357.21|16357.21|16357.21|16357.21|16352.54|16352.54|0
1633078760000|2021-10-01 08:59:20|16358.13|16358.13|16364.1|16364.1|16364.1|16364.1|16358.13|16358.13|0
1633078780000|2021-10-01 08:59:40|16365.04|16365.04|16364.1|16364.1|16365.04|16365.04|16364.1|16364.1|0
1633078790000|2021-10-01 08:59:50|16363.18|16363.18|16366.12|16366.12|16366.12|16366.12|16363.18|16363.18|0
1633078800000|2021-10-01 09:00:00|16365.21|16365.21|16361.97|16361.97|16365.21|16365.21|16361.97|16361.97|0
1633078810000|2021-10-01 09:00:10|16363.4|16363.4|16363.4|16363.4|16363.4|16363.4|16363.4|16363.4|0
1633078820000|2021-10-01 09:00:20|16361.97|16361.97|16362.3|16362.3|16362.69|16362.69|16361.97|16361.97|0
1633078830000|2021-10-01 09:00:30|16360.07|16360.07|16362.3|16362.3|16362.3|16362.3|16360.07|16360.07|0
1633078840000|2021-10-01 09:00:40|16362.5|16362.5|16362.5|16362.5|16363.49|16363.49|16360.83|16360.83|0
1633078850000|2021-10-01 09:00:50|16360.83|16360.83|16360.83|16360.83|16360.83|16360.83|16360.83|16360.83|0
1633078860000|2021-10-01 09:01:00|16361.82|16361.82|16362.85|16362.85|16362.85|16362.85|16360.36|16360.36|0
1633078870000|2021-10-01 09:01:10|16363.79|16363.79|16362.68|16362.68|16364.35|16364.35|16362.68|16362.68|0
1633078880000|2021-10-01 09:01:20|16361.25|16361.25|16361.45|16361.45|16361.66|16361.66|16361.25|16361.25|0
1633078920000|2021-10-01 09:02:00|16362.88|16362.88|16362.88|16362.88|16362.88|16362.88|16362.88|16362.88|0
1633078930000|2021-10-01 09:02:10|16363.82|16363.82|16363.82|16363.82|16363.82|16363.82|16363.82|16363.82|0
1633078940000|2021-10-01 09:02:20|16365.26|16365.26|16365.93|16365.93|16365.93|16365.93|16365.26|16365.26|0
1633078950000|2021-10-01 09:02:30|16367.04|16367.04|16363.49|16363.49|16367.04|16367.04|16363.49|16363.49|0
1633078960000|2021-10-01 09:02:40|16364.6|16364.6|16364.6|16364.6|16364.6|16364.6|16363.49|16363.49|0
1633078970000|2021-10-01 09:02:50|16364.11|16364.11|16363.11|16363.11|16364.11|16364.11|16363.11|16363.11|0
1633078980000|2021-10-01 09:03:00|16362.65|16362.65|16359.02|16359.02|16362.65|16362.65|16358.8|16358.8|0
1633078990000|2021-10-01 09:03:10|16357.2|16357.2|16355.52|16355.52|16357.2|16357.2|16355.52|16355.52|0
1633079000000|2021-10-01 09:03:20|16354.61|16354.61|16352.73|16352.73|16354.61|16354.61|16352.73|16352.73|0
1633079020000|2021-10-01 09:03:40|16353.65|16353.65|16356.91|16356.91|16356.91|16356.91|16353.65|16353.65|0
1633079040000|2021-10-01 09:04:00|16356.41|16356.41|16355.42|16355.42|16356.41|16356.41|16355.42|16355.42|0
1633079050000|2021-10-01 09:04:10|16355.91|16355.91|16354.92|16354.92|16355.91|16355.91|16354.92|16354.92|0
1633079070000|2021-10-01 09:04:30|16355.91|16355.91|16355.91|16355.91|16356.91|16356.91|16355.91|16355.91|0
1633079080000|2021-10-01 09:04:40|16356.38|16356.38|16356.38|16356.38|16356.38|16356.38|16356.38|16356.38|0
1633079090000|2021-10-01 09:04:50|16355.56|16355.56|16356.38|16356.38|16356.38|16356.38|16355.56|16355.56|0
1633079100000|2021-10-01 09:05:00|16356.87|16356.87|16355.94|16355.94|16356.87|16356.87|16355.94|16355.94|0
1633079130000|2021-10-01 09:05:30|16355.12|16355.12|16354.68|16354.68|16355.12|16355.12|16354.68|16354.68|0
1633079140000|2021-10-01 09:05:40|16355.49|16355.49|16355.49|16355.49|16355.49|16355.49|16355.49|16355.49|0
1633079150000|2021-10-01 09:05:50|16354.56|16354.56|16354.56|16354.56|16355.67|16355.67|16354.56|16354.56|0
1633079160000|2021-10-01 09:06:00|16354.09|16354.09|16358.7|16358.7|16358.7|16358.7|16354.09|16354.09|0
1633079170000|2021-10-01 09:06:10|16359.17|16359.17|16358.67|16358.67|16359.17|16359.17|16358.67|16358.67|0
1633079180000|2021-10-01 09:06:20|16360.66|16360.66|16360.66|16360.66|16360.66|16360.66|16360.66|16360.66|0
1633079190000|2021-10-01 09:06:30|16361.15|16361.15|16361.65|16361.65|16361.65|16361.65|16361.15|16361.15|0
1633079200000|2021-10-01 09:06:40|16362.76|16362.76|16371.46|16371.46|16371.46|16371.46|16362.76|16362.76|0
1633079210000|2021-10-01 09:06:50|16371.94|16371.94|16372.4|16372.4|16372.4|16372.4|16371.94|16371.94|0
1633079220000|2021-10-01 09:07:00|16375.14|16375.14|16380.06|16380.06|16380.98|16380.98|16375.14|16375.14|0
1633079240000|2021-10-01 09:07:20|16381.95|16381.95|16386.47|16386.47|16387.58|16387.58|16381.95|16381.95|0
1633079250000|2021-10-01 09:07:30|16379.2|16379.2|16376.95|16376.95|16379.2|16379.2|16376.95|16376.95|0
1633079260000|2021-10-01 09:07:40|16376.49|16376.49|16372.94|16372.94|16376.49|16376.49|16372.94|16372.94|0
1633079270000|2021-10-01 09:07:50|16370.07|16370.07|16370.07|16370.07|16370.07|16370.07|16370.07|16370.07|0
1633079280000|2021-10-01 09:08:00|16372.32|16372.32|16374.55|16374.55|16374.55|16374.55|16372.32|16372.32|0
1633079290000|2021-10-01 09:08:10|16375.37|16375.37|16378.34|16378.34|16378.34|16378.34|16375.37|16375.37|0
1633079300000|2021-10-01 09:08:20|16378.81|16378.81|16378.81|16378.81|16378.81|16378.81|16378.81|16378.81|0
1633079330000|2021-10-01 09:08:50|16388.69|16388.69|16388.69|16388.69|16388.69|16388.69|16388.69|16388.69|0
1633079340000|2021-10-01 09:09:00|16389.6|16389.6|16393.03|16393.03|16393.03|16393.03|16389.6|16389.6|0
1633079360000|2021-10-01 09:09:20|16392.12|16392.12|16392.12|16392.12|16392.12|16392.12|16392.12|16392.12|0
1633079370000|2021-10-01 09:09:30|16393.95|16393.95|16401.15|16401.15|16401.15|16401.15|16393.95|16393.95|0
1633079380000|2021-10-01 09:09:40|16402.26|16402.26|16404.48|16404.48|16404.48|16404.48|16402.26|16402.26|0
1633079400000|2021-10-01 09:10:00|16407.34|16407.34|16409.13|16409.13|16410.56|16410.56|16407.34|16407.34|0
1633079410000|2021-10-01 09:10:10|16409.33|16409.33|16409.33|16409.33|16409.33|16409.33|16409.33|16409.33|0
1633079420000|2021-10-01 09:10:20|16410.76|16410.76|16414.84|16414.84|16415.31|16415.31|16410.76|16410.76|0
1633079430000|2021-10-01 09:10:30|16417.58|16417.58|16420.46|16420.46|16421.37|16421.37|16417.58|16417.58|0
1633079450000|2021-10-01 09:10:50|16418.83|16418.83|16419.86|16419.86|16422.73|16422.73|16417|16417|0
1633079460000|2021-10-01 09:11:00|16420.53|16420.53|16417.96|16417.96|16420.53|16420.53|16417.96|16417.96|0
1633079470000|2021-10-01 09:11:10|16416.47|16416.47|16413.71|16413.71|16416.47|16416.47|16413.71|16413.71|0
1633079480000|2021-10-01 09:11:20|16412.72|16412.72|16417.33|16417.33|16417.33|16417.33|16412.72|16412.72|0
1633079490000|2021-10-01 09:11:30|16416.51|16416.51|16417.94|16417.94|16417.94|16417.94|16416.51|16416.51|0
1633079520000|2021-10-01 09:12:00|16419.77|16419.77|16422.32|16422.32|16422.32|16422.32|16419.77|16419.77|0
1633079530000|2021-10-01 09:12:10|16423.76|16423.76|16423.76|16423.76|16423.76|16423.76|16423.76|16423.76|0
1633079570000|2021-10-01 09:12:50|16422.32|16422.32|16422.12|16422.12|16422.32|16422.32|16422.12|16422.12|0
1633079580000|2021-10-01 09:13:00|16421.62|16421.62|16421.62|16421.62|16421.62|16421.62|16421.62|16421.62|0
1633079590000|2021-10-01 09:13:10|16422.09|16422.09|16428.72|16428.72|16428.72|16428.72|16422.09|16422.09|0
1633079620000|2021-10-01 09:13:40|16430.7|16430.7|16431.81|16431.81|16432.64|16432.64|16430.7|16430.7|0
1633079630000|2021-10-01 09:13:50|16432.63|16432.63|16434.03|16434.03|16434.03|16434.03|16432.63|16432.63|0
1633079640000|2021-10-01 09:14:00|16434.59|16434.59|16435.53|16435.53|16435.53|16435.53|16434.59|16434.59|0
1633079650000|2021-10-01 09:14:10|16437.35|16437.35|16437.35|16437.35|16437.35|16437.35|16437.35|16437.35|0
1633079660000|2021-10-01 09:14:20|16438.35|16438.35|16439.76|16439.76|16439.76|16439.76|16438.35|16438.35|0
1633079670000|2021-10-01 09:14:30|16440.69|16440.69|16440.69|16440.69|16440.69|16440.69|16440.69|16440.69|0
1633079690000|2021-10-01 09:14:50|16441.18|16441.18|16440.19|16440.19|16441.18|16441.18|16440.19|16440.19|0
1633079700000|2021-10-01 09:15:00|16439.38|16439.38|16447.82|16447.82|16447.82|16447.82|16439.38|16439.38|0
1633079710000|2021-10-01 09:15:10|16446.91|16446.91|16447.82|16447.82|16447.82|16447.82|16446.91|16446.91|0
1633079720000|2021-10-01 09:15:20|16447.01|16447.01|16444.36|16444.36|16447.01|16447.01|16444.36|16444.36|0
1633079730000|2021-10-01 09:15:30|16446.81|16446.81|16445.99|16445.99|16446.81|16446.81|16445.99|16445.99|0
1633079740000|2021-10-01 09:15:40|16446.91|16446.91|16446.91|16446.91|16446.91|16446.91|16446.91|16446.91|0
1633079750000|2021-10-01 09:15:50|16447.82|16447.82|16447.82|16447.82|16447.82|16447.82|16447.82|16447.82|0
1633079780000|2021-10-01 09:16:20|16446.91|16446.91|16446.91|16446.91|16446.91|16446.91|16446.91|16446.91|0
1633079820000|2021-10-01 09:17:00|16445.99|16445.99|16445.99|16445.99|16445.99|16445.99|16445.99|16445.99|0
1633079830000|2021-10-01 09:17:10|16445.5|16445.5|16444.07|16444.07|16445.5|16445.5|16444.07|16444.07|0
1633079850000|2021-10-01 09:17:30|16444.74|16444.74|16444.18|16444.18|16444.99|16444.99|16444.18|16444.18|0
1633079870000|2021-10-01 09:17:50|16444.79|16444.79|16447.19|16447.19|16447.19|16447.19|16444.79|16444.79|0
1633079880000|2021-10-01 09:18:00|16448.01|16448.01|16451.86|16451.86|16451.86|16451.86|16447.19|16447.19|0
1633079890000|2021-10-01 09:18:10|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|0
1633079910000|2021-10-01 09:18:30|16451.87|16451.87|16451.87|16451.87|16451.87|16451.87|16451.87|16451.87|0
1633079920000|2021-10-01 09:18:40|16452.36|16452.36|16452.36|16452.36|16452.36|16452.36|16452.36|16452.36|0
1633079940000|2021-10-01 09:19:00|16453.8|16453.8|16454.71|16454.71|16454.71|16454.71|16453.8|16453.8|0
1633079950000|2021-10-01 09:19:10|16455.53|16455.53|16455.53|16455.53|16455.53|16455.53|16455.53|16455.53|0
1633079960000|2021-10-01 09:19:20|16456.52|16456.52|16456.52|16456.52|16456.52|16456.52|16456.52|16456.52|0
1633079980000|2021-10-01 09:19:40|16455.7|16455.7|16455.7|16455.7|16455.7|16455.7|16455.7|16455.7|0
1633079990000|2021-10-01 09:19:50|16454.79|16454.79|16452.16|16452.16|16454.79|16454.79|16452.16|16452.16|0
1633080000000|2021-10-01 09:20:00|16453.56|16453.56|16453.56|16453.56|16453.77|16453.77|16453.56|16453.56|0
1633080010000|2021-10-01 09:20:10|16452.74|16452.74|16455.42|16455.42|16455.42|16455.42|16452.74|16452.74|0
1633080020000|2021-10-01 09:20:20|16456.42|16456.42|16454.69|16454.69|16456.91|16456.91|16454.69|16454.69|0
1633080030000|2021-10-01 09:20:30|16456.1|16456.1|16455.16|16455.16|16456.1|16456.1|16455.16|16455.16|0
1633080040000|2021-10-01 09:20:40|16454.69|16454.69|16454.09|16454.09|16454.69|16454.69|16453.28|16453.28|0
1633080050000|2021-10-01 09:20:50|16455.92|16455.92|16455.92|16455.92|16455.92|16455.92|16455.92|16455.92|0
1633080070000|2021-10-01 09:21:10|16457.03|16457.03|16456.22|16456.22|16457.03|16457.03|16456.22|16456.22|0
1633080100000|2021-10-01 09:21:40|16453.99|16453.99|16454.54|16454.54|16454.54|16454.54|16453.99|16453.99|0
1633080110000|2021-10-01 09:21:50|16453.73|16453.73|16454.76|16454.76|16454.76|16454.76|16453.73|16453.73|0
1633080120000|2021-10-01 09:22:00|16448|16448|16437.81|16437.81|16448|16448|16437.81|16437.81|0
1633080130000|2021-10-01 09:22:10|16438.63|16438.63|16438.63|16438.63|16438.63|16438.63|16438.63|16438.63|0
1633080150000|2021-10-01 09:22:30|16437.21|16437.21|16437.21|16437.21|16437.21|16437.21|16437.21|16437.21|0
1633080200000|2021-10-01 09:23:20|16433.97|16433.97|16432.7|16432.7|16433.97|16433.97|16432.7|16432.7|0
1633080230000|2021-10-01 09:23:50|16432.79|16432.79|16432.8|16432.8|16433.62|16433.62|16432.79|16432.79|0
1633080240000|2021-10-01 09:24:00|16431.37|16431.37|16431.37|16431.37|16431.37|16431.37|16431.37|16431.37|0
1633080250000|2021-10-01 09:24:10|16432.18|16432.18|16433.12|16433.12|16433.12|16433.12|16432.18|16432.18|0
1633080290000|2021-10-01 09:24:50|16432.21|16432.21|16430.78|16430.78|16432.21|16432.21|16430.78|16430.78|0
1633080310000|2021-10-01 09:25:10|16431.69|16431.69|16431.69|16431.69|16431.69|16431.69|16431.69|16431.69|0
1633080320000|2021-10-01 09:25:20|16430.78|16430.78|16430.78|16430.78|16430.78|16430.78|16430.78|16430.78|0
1633080330000|2021-10-01 09:25:30|16430.28|16430.28|16429.78|16429.78|16430.28|16430.28|16429.78|16429.78|0
1633080360000|2021-10-01 09:26:00|16430.28|16430.28|16430.28|16430.28|16430.28|16430.28|16430.28|16430.28|0
1633080370000|2021-10-01 09:26:10|16431.71|16431.71|16431.71|16431.71|16431.71|16431.71|16431.71|16431.71|0
1633080380000|2021-10-01 09:26:20|16433.15|16433.15|16433.99|16433.99|16433.99|16433.99|16433.15|16433.15|0
1633080400000|2021-10-01 09:26:40|16432.55|16432.55|16432.55|16432.55|16432.55|16432.55|16432.55|16432.55|0
1633080410000|2021-10-01 09:26:50|16431.64|16431.64|16423.91|16423.91|16431.64|16431.64|16423.91|16423.91|0
1633080420000|2021-10-01 09:27:00|16422.98|16422.98|16422.16|16422.16|16422.98|16422.98|16422.16|16422.16|0
1633080430000|2021-10-01 09:27:10|16422.37|16422.37|16422.37|16422.37|16422.37|16422.37|16422.37|16422.37|0
1633080460000|2021-10-01 09:27:40|16426.87|16426.87|16426.87|16426.87|16426.87|16426.87|16426.87|16426.87|0
1633080470000|2021-10-01 09:27:50|16427.34|16427.34|16429.89|16429.89|16429.89|16429.89|16427.34|16427.34|0
1633080480000|2021-10-01 09:28:00|16434.18|16434.18|16434.74|16434.74|16434.74|16434.74|16434.18|16434.18|0
1633080490000|2021-10-01 09:28:10|16433.92|16433.92|16433.51|16433.51|16433.92|16433.92|16433.3|16433.3|0
1633080510000|2021-10-01 09:28:30|16434.07|16434.07|16433.15|16433.15|16434.07|16434.07|16433.15|16433.15|0
1633080530000|2021-10-01 09:28:50|16434.09|16434.09|16438.73|16438.73|16438.73|16438.73|16434.09|16434.09|0
1633080540000|2021-10-01 09:29:00|16439.14|16439.14|16443.64|16443.64|16443.64|16443.64|16439.14|16439.14|0
1633080550000|2021-10-01 09:29:10|16444.46|16444.46|16445.27|16445.27|16445.77|16445.77|16444.46|16444.46|0
1633080570000|2021-10-01 09:29:30|16444.46|16444.46|16444.46|16444.46|16444.46|16444.46|16444.46|16444.46|0
1633080580000|2021-10-01 09:29:40|16444.9|16444.9|16446.31|16446.31|16446.31|16446.31|16444.9|16444.9|0
1633080590000|2021-10-01 09:29:50|16447.95|16447.95|16447.95|16447.95|16447.95|16447.95|16447.95|16447.95|0
1633080600000|2021-10-01 09:30:00|16448.42|16448.42|16457.36|16457.36|16457.36|16457.36|16448.42|16448.42|0
1633080610000|2021-10-01 09:30:10|16459.69|16459.69|16460.63|16460.63|16460.63|16460.63|16459.22|16459.22|0
1633080620000|2021-10-01 09:30:20|16461.52|16461.52|16465.8|16465.8|16465.8|16465.8|16460.7|16460.7|0
1633080630000|2021-10-01 09:30:30|16465.6|16465.6|16465.6|16465.6|16465.6|16465.6|16465.6|16465.6|0
1633080670000|2021-10-01 09:31:10|16466.51|16466.51|16466.51|16466.51|16466.51|16466.51|16466.51|16466.51|0
1633080680000|2021-10-01 09:31:20|16467.94|16467.94|16467.94|16467.94|16467.94|16467.94|16467.94|16467.94|0
1633080690000|2021-10-01 09:31:30|16469.35|16469.35|16473.52|16473.52|16473.52|16473.52|16469.35|16469.35|0
1633080720000|2021-10-01 09:32:00|16474.02|16474.02|16470.82|16470.82|16474.02|16474.02|16470.82|16470.82|0
1633080740000|2021-10-01 09:32:20|16469.9|16469.9|16465.51|16465.51|16469.9|16469.9|16465.51|16465.51|0
1633080780000|2021-10-01 09:33:00|16465.05|16465.05|16459.93|16459.93|16465.05|16465.05|16459.93|16459.93|0
1633080790000|2021-10-01 09:33:10|16459.46|16459.46|16459.46|16459.46|16459.46|16459.46|16459.46|16459.46|0
1633080800000|2021-10-01 09:33:20|16459.67|16459.67|16459.67|16459.67|16459.67|16459.67|16459.67|16459.67|0
1633080820000|2021-10-01 09:33:40|16458.24|16458.24|16453.2|16453.2|16458.24|16458.24|16453.2|16453.2|0
1633080830000|2021-10-01 09:33:50|16451.8|16451.8|16451.24|16451.24|16451.8|16451.8|16451.24|16451.24|0
1633080840000|2021-10-01 09:34:00|16450.77|16450.77|16450.77|16450.77|16450.77|16450.77|16450.77|16450.77|0
1633080850000|2021-10-01 09:34:10|16450.55|16450.55|16450.55|16450.55|16450.55|16450.55|16450.55|16450.55|0
1633080860000|2021-10-01 09:34:20|16449.12|16449.12|16448.92|16448.92|16449.12|16449.12|16448.92|16448.92|0
1633080900000|2021-10-01 09:35:00|16447.09|16447.09|16444.96|16444.96|16447.09|16447.09|16444.96|16444.96|0
1633080910000|2021-10-01 09:35:10|16444.46|16444.46|16444.46|16444.46|16444.46|16444.46|16444.46|16444.46|0
1633080930000|2021-10-01 09:35:30|16444.26|16444.26|16444.26|16444.26|16444.26|16444.26|16444.26|16444.26|0
1633080960000|2021-10-01 09:36:00|16443.32|16443.32|16443.32|16443.32|16443.32|16443.32|16443.32|16443.32|0
1633080990000|2021-10-01 09:36:30|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|0
1633081000000|2021-10-01 09:36:40|16442.7|16442.7|16439.83|16439.83|16442.7|16442.7|16439.83|16439.83|0
1633081010000|2021-10-01 09:36:50|16438.01|16438.01|16438.48|16438.48|16438.95|16438.95|16438.01|16438.01|0
1633081020000|2021-10-01 09:37:00|16437.57|16437.57|16437.57|16437.57|16437.57|16437.57|16437.57|16437.57|0
1633081030000|2021-10-01 09:37:10|16436.14|16436.14|16434.5|16434.5|16436.14|16436.14|16434.5|16434.5|0
1633081060000|2021-10-01 09:37:40|16435.42|16435.42|16435.42|16435.42|16435.42|16435.42|16435.42|16435.42|0
1633081080000|2021-10-01 09:38:00|16437.05|16437.05|16437.87|16437.87|16437.87|16437.87|16437.05|16437.05|0
1633081090000|2021-10-01 09:38:10|16438.86|16438.86|16438.86|16438.86|16438.86|16438.86|16438.86|16438.86|0
1633081100000|2021-10-01 09:38:20|16437.43|16437.43|16437.84|16437.84|16437.84|16437.84|16437.43|16437.43|0
1633081130000|2021-10-01 09:38:50|16437.43|16437.43|16437.22|16437.22|16437.43|16437.43|16437.22|16437.22|0
1633081140000|2021-10-01 09:39:00|16436.4|16436.4|16436.4|16436.4|16436.4|16436.4|16436.4|16436.4|0
1633081160000|2021-10-01 09:39:20|16435.91|16435.91|16435.91|16435.91|16435.91|16435.91|16435.91|16435.91|0
1633081180000|2021-10-01 09:39:40|16436.85|16436.85|16440.53|16440.53|16440.53|16440.53|16436.85|16436.85|0
1633081200000|2021-10-01 09:40:00|16441.96|16441.96|16441.05|16441.05|16441.96|16441.96|16441.05|16441.05|0
1633081220000|2021-10-01 09:40:20|16438.85|16438.85|16439.05|16439.05|16439.26|16439.26|16438.85|16438.85|0
1633081230000|2021-10-01 09:40:30|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|16441.85|0
1633081250000|2021-10-01 09:40:50|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|16440.18|0
1633081280000|2021-10-01 09:41:20|16442.01|16442.01|16445.16|16445.16|16445.16|16445.16|16442.01|16442.01|0
1633081290000|2021-10-01 09:41:30|16445.98|16445.98|16445.98|16445.98|16445.98|16445.98|16445.98|16445.98|0
1633081300000|2021-10-01 09:41:40|16446.39|16446.39|16446.39|16446.39|16446.39|16446.39|16446.39|16446.39|0
1633081310000|2021-10-01 09:41:50|16444.52|16444.52|16444.52|16444.52|16444.52|16444.52|16444.52|16444.52|0
1633081330000|2021-10-01 09:42:10|16447.17|16447.17|16447.17|16447.17|16447.17|16447.17|16447.17|16447.17|0
1633081350000|2021-10-01 09:42:30|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|0
1633081390000|2021-10-01 09:43:10|16450.95|16450.95|16450.95|16450.95|16450.95|16450.95|16450.95|16450.95|0
1633081400000|2021-10-01 09:43:20|16452.18|16452.18|16452.18|16452.18|16452.18|16452.18|16452.18|16452.18|0
1633081410000|2021-10-01 09:43:30|16451.36|16451.36|16452.28|16452.28|16452.28|16452.28|16451.36|16451.36|0
1633081420000|2021-10-01 09:43:40|16453.09|16453.09|16453.09|16453.09|16453.09|16453.09|16453.09|16453.09|0
1633081430000|2021-10-01 09:43:50|16454.12|16454.12|16454.12|16454.12|16454.12|16454.12|16454.12|16454.12|0
1633081440000|2021-10-01 09:44:00|16453.3|16453.3|16455.55|16455.55|16455.55|16455.55|16451.87|16451.87|0
1633081460000|2021-10-01 09:44:20|16456.54|16456.54|16464.73|16464.73|16464.73|16464.73|16456.54|16456.54|0
1633081490000|2021-10-01 09:44:50|16466.62|16466.62|16468.78|16468.78|16468.78|16468.78|16466.62|16466.62|0
1633081500000|2021-10-01 09:45:00|16468.56|16468.56|16468.51|16468.51|16469.45|16469.45|16468.51|16468.51|0
1633081510000|2021-10-01 09:45:10|16469.01|16469.01|16469.01|16469.01|16469.01|16469.01|16469.01|16469.01|0
1633081520000|2021-10-01 09:45:20|16467.57|16467.57|16464.88|16464.88|16467.57|16467.57|16464.88|16464.88|0
1633081530000|2021-10-01 09:45:30|16463.06|16463.06|16461.62|16461.62|16463.06|16463.06|16461.62|16461.62|0
1633081540000|2021-10-01 09:45:40|16461.13|16461.13|16460.63|16460.63|16461.13|16461.13|16460.63|16460.63|0
1633081560000|2021-10-01 09:46:00|16459.81|16459.81|16456.06|16456.06|16459.81|16459.81|16456.06|16456.06|0
1633081580000|2021-10-01 09:46:20|16455.24|16455.24|16455.24|16455.24|16455.24|16455.24|16455.24|16455.24|0
1633081600000|2021-10-01 09:46:40|16454.33|16454.33|16454.33|16454.33|16454.33|16454.33|16454.33|16454.33|0
1633081650000|2021-10-01 09:47:30|16455.44|16455.44|16449.88|16449.88|16455.44|16455.44|16449.88|16449.88|0
1633081660000|2021-10-01 09:47:40|16451.31|16451.31|16451.31|16451.31|16451.31|16451.31|16451.31|16451.31|0
1633081670000|2021-10-01 09:47:50|16452.14|16452.14|16452.34|16452.34|16452.34|16452.34|16452.14|16452.14|0
1633081680000|2021-10-01 09:48:00|16453.16|16453.16|16453.16|16453.16|16453.16|16453.16|16453.16|16453.16|0
1633081690000|2021-10-01 09:48:10|16450.81|16450.81|16450.81|16450.81|16450.81|16450.81|16450.81|16450.81|0
1633081730000|2021-10-01 09:48:50|16451.27|16451.27|16452.68|16452.68|16452.68|16452.68|16450.34|16450.34|0
1633081740000|2021-10-01 09:49:00|16451.74|16451.74|16453.67|16453.67|16453.67|16453.67|16451.74|16451.74|0
1633081750000|2021-10-01 09:49:10|16453.87|16453.87|16456.66|16456.66|16456.66|16456.66|16453.87|16453.87|0
1633081790000|2021-10-01 09:49:50|16458.1|16458.1|16458.59|16458.59|16458.59|16458.59|16458.1|16458.1|0
1633081800000|2021-10-01 09:50:00|16460|16460|16461.94|16461.94|16461.94|16461.94|16460|16460|0
1633081810000|2021-10-01 09:50:10|16462.76|16462.76|16462.26|16462.26|16462.76|16462.76|16462.26|16462.26|0
1633081850000|2021-10-01 09:50:50|16461.79|16461.79|16458.05|16458.05|16461.79|16461.79|16458.05|16458.05|0
1633081860000|2021-10-01 09:51:00|16457.58|16457.58|16455.95|16455.95|16457.58|16457.58|16455.95|16455.95|0
1633081870000|2021-10-01 09:51:10|16455.53|16455.53|16455.53|16455.53|16455.53|16455.53|16455.53|16455.53|0
1633081880000|2021-10-01 09:51:20|16454.1|16454.1|16454.1|16454.1|16454.1|16454.1|16454.1|16454.1|0
1633081900000|2021-10-01 09:51:40|16453.63|16453.63|16454.45|16454.45|16454.45|16454.45|16453.63|16453.63|0
1633081910000|2021-10-01 09:51:50|16453.53|16453.53|16453.53|16453.53|16453.53|16453.53|16453.53|16453.53|0
1633081920000|2021-10-01 09:52:00|16452.72|16452.72|16453.63|16453.63|16453.63|16453.63|16452.72|16452.72|0
1633081960000|2021-10-01 09:52:40|16453.07|16453.07|16453.07|16453.07|16453.07|16453.07|16453.07|16453.07|0
1633082050000|2021-10-01 09:54:10|16452.52|16452.52|16452.52|16452.52|16452.52|16452.52|16452.52|16452.52|0
1633082080000|2021-10-01 09:54:40|16453.95|16453.95|16455.36|16455.36|16455.36|16455.36|16453.95|16453.95|0
1633082090000|2021-10-01 09:54:50|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|0
1633082110000|2021-10-01 09:55:10|16455.01|16455.01|16455.01|16455.01|16455.01|16455.01|16455.01|16455.01|0
1633082120000|2021-10-01 09:55:20|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|16455.83|0
1633082130000|2021-10-01 09:55:30|16456.65|16456.65|16456.65|16456.65|16456.65|16456.65|16456.65|16456.65|0
1633082150000|2021-10-01 09:55:50|16457.56|16457.56|16458.38|16458.38|16458.38|16458.38|16457.56|16457.56|0
1633082160000|2021-10-01 09:56:00|16459.81|16459.81|16459.81|16459.81|16459.81|16459.81|16459.81|16459.81|0
1633082170000|2021-10-01 09:56:10|16459.34|16459.34|16459.34|16459.34|16459.34|16459.34|16459.34|16459.34|0
1633082180000|2021-10-01 09:56:20|16459.81|16459.81|16460.28|16460.28|16460.28|16460.28|16459.81|16459.81|0
1633082220000|2021-10-01 09:57:00|16460.08|16460.08|16460.08|16460.08|16460.08|16460.08|16460.08|16460.08|0
1633082230000|2021-10-01 09:57:10|16458.96|16458.96|16458.96|16458.96|16458.96|16458.96|16458.96|16458.96|0
1633082240000|2021-10-01 09:57:20|16459.87|16459.87|16450.39|16450.39|16459.87|16459.87|16450.39|16450.39|0
1633082250000|2021-10-01 09:57:30|16448.57|16448.57|16447.04|16447.04|16448.57|16448.57|16447.04|16447.04|0
1633082260000|2021-10-01 09:57:40|16446.13|16446.13|16445.14|16445.14|16446.13|16446.13|16445.14|16445.14|0
1633082270000|2021-10-01 09:57:50|16444.2|16444.2|16444.2|16444.2|16444.2|16444.2|16444.2|16444.2|0
1633082280000|2021-10-01 09:58:00|16443.74|16443.74|16443.74|16443.74|16443.74|16443.74|16443.74|16443.74|0
1633082290000|2021-10-01 09:58:10|16441.29|16441.29|16440.37|16440.37|16441.29|16441.29|16440.37|16440.37|0
1633082300000|2021-10-01 09:58:20|16439.56|16439.56|16439.56|16439.56|16439.56|16439.56|16439.56|16439.56|0
1633082340000|2021-10-01 09:59:00|16436.69|16436.69|16435.7|16435.7|16436.69|16436.69|16435.7|16435.7|0
1633082360000|2021-10-01 09:59:20|16436.52|16436.52|16438.15|16438.15|16438.57|16438.57|16436.52|16436.52|0
1633082400000|2021-10-01 10:00:00|16439.15|16439.15|16439.82|16439.82|16439.82|16439.82|16438.68|16438.68|0
1633082410000|2021-10-01 10:00:10|16440.29|16440.29|16441.92|16441.92|16441.92|16441.92|16440.29|16440.29|0
1633082420000|2021-10-01 10:00:20|16441.45|16441.45|16441.45|16441.45|16441.45|16441.45|16441.45|16441.45|0
1633082480000|2021-10-01 10:01:20|16441.66|16441.66|16441.66|16441.66|16441.66|16441.66|16441.66|16441.66|0
1633082490000|2021-10-01 10:01:30|16440.74|16440.74|16438|16438|16440.74|16440.74|16438|16438|0
1633082510000|2021-10-01 10:01:50|16437.08|16437.08|16437.08|16437.08|16437.08|16437.08|16437.08|16437.08|0
1633082520000|2021-10-01 10:02:00|16436.59|16436.59|16436.09|16436.09|16436.59|16436.59|16436.09|16436.09|0
1633082530000|2021-10-01 10:02:10|16435.18|16435.18|16434.68|16434.68|16435.18|16435.18|16434.68|16434.68|0
1633082550000|2021-10-01 10:02:30|16433.77|16433.77|16435.4|16435.4|16435.4|16435.4|16433.77|16433.77|0
1633082560000|2021-10-01 10:02:40|16436.31|16436.31|16436.31|16436.31|16436.31|16436.31|16436.31|16436.31|0
1633082590000|2021-10-01 10:03:10|16435.9|16435.9|16436.46|16436.46|16436.46|16436.46|16435.9|16435.9|0
1633082630000|2021-10-01 10:03:50|16437.39|16437.39|16434.53|16434.53|16437.39|16437.39|16434.53|16434.53|0
1633082640000|2021-10-01 10:04:00|16432.64|16432.64|16428.72|16428.72|16432.64|16432.64|16427.91|16427.91|0
1633082650000|2021-10-01 10:04:10|16431.77|16431.77|16430.95|16430.95|16431.77|16431.77|16430.95|16430.95|0
1633082660000|2021-10-01 10:04:20|16431.45|16431.45|16431.45|16431.45|16431.45|16431.45|16431.45|16431.45|0
1633082710000|2021-10-01 10:05:10|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|0
1633082760000|2021-10-01 10:06:00|16427.93|16427.93|16427.93|16427.93|16427.93|16427.93|16427.93|16427.93|0
1633082770000|2021-10-01 10:06:10|16425.57|16425.57|16418.56|16418.56|16425.57|16425.57|16418.56|16418.56|0
1633082780000|2021-10-01 10:06:20|16418.12|16418.12|16418.12|16418.12|16418.12|16418.12|16418.12|16418.12|0
1633082790000|2021-10-01 10:06:30|16417.7|16417.7|16412.73|16412.73|16417.7|16417.7|16412.73|16412.73|0
1633082800000|2021-10-01 10:06:40|16412.52|16412.52|16410.69|16410.69|16412.52|16412.52|16410.69|16410.69|0
1633082810000|2021-10-01 10:06:50|16409.76|16409.76|16408.33|16408.33|16409.76|16409.76|16408.33|16408.33|0
1633082830000|2021-10-01 10:07:10|16404.25|16404.25|16405.06|16405.06|16405.06|16405.06|16404.25|16404.25|0
1633082840000|2021-10-01 10:07:20|16404.59|16404.59|16404.59|16404.59|16404.59|16404.59|16404.59|16404.59|0
1633082860000|2021-10-01 10:07:40|16402.11|16402.11|16401.44|16401.44|16402.11|16402.11|16401.44|16401.44|0
1633082870000|2021-10-01 10:07:50|16400.01|16400.01|16391.18|16391.18|16400.01|16400.01|16391.18|16391.18|0
1633082880000|2021-10-01 10:08:00|16390.71|16390.71|16392.17|16392.17|16392.17|16392.17|16390.71|16390.71|0
1633082910000|2021-10-01 10:08:30|16392.38|16392.38|16392.79|16392.79|16392.79|16392.79|16392.38|16392.38|0
1633082960000|2021-10-01 10:09:20|16393.7|16393.7|16393.7|16393.7|16393.7|16393.7|16393.7|16393.7|0
1633082970000|2021-10-01 10:09:30|16392.89|16392.89|16392.07|16392.07|16392.89|16392.89|16392.07|16392.07|0
1633082980000|2021-10-01 10:09:40|16392.54|16392.54|16392.54|16392.54|16392.54|16392.54|16392.54|16392.54|0
1633082990000|2021-10-01 10:09:50|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|0
1633083020000|2021-10-01 10:10:20|16395.29|16395.29|16395.29|16395.29|16395.29|16395.29|16395.29|16395.29|0
1633083030000|2021-10-01 10:10:30|16393.86|16393.86|16393.86|16393.86|16393.86|16393.86|16393.86|16393.86|0
1633083070000|2021-10-01 10:11:10|16394.32|16394.32|16394.32|16394.32|16394.32|16394.32|16394.32|16394.32|0
1633083110000|2021-10-01 10:11:50|16395.14|16395.14|16395.14|16395.14|16395.14|16395.14|16395.14|16395.14|0
1633083130000|2021-10-01 10:12:10|16394.69|16394.69|16396.68|16396.68|16396.68|16396.68|16394.69|16394.69|0
1633083140000|2021-10-01 10:12:20|16397.67|16397.67|16397.58|16397.58|16398.08|16398.08|16397.58|16397.58|0
1633083170000|2021-10-01 10:12:50|16397.36|16397.36|16398.27|16398.27|16398.27|16398.27|16396.84|16396.84|0
1633083180000|2021-10-01 10:13:00|16400.21|16400.21|16406.68|16406.68|16406.68|16406.68|16400.21|16400.21|0
1633083200000|2021-10-01 10:13:20|16408.11|16408.11|16407.3|16407.3|16408.11|16408.11|16407.3|16407.3|0
1633083210000|2021-10-01 10:13:30|16408.71|16408.71|16406.36|16406.36|16408.71|16408.71|16406.36|16406.36|0
1633083220000|2021-10-01 10:13:40|16407.48|16407.48|16407.48|16407.48|16407.48|16407.48|16407.48|16407.48|0
1633083230000|2021-10-01 10:13:50|16408.39|16408.39|16408.39|16408.39|16408.39|16408.39|16408.39|16408.39|0
1633083250000|2021-10-01 10:14:10|16410.84|16410.84|16412.27|16412.27|16412.27|16412.27|16410.84|16410.84|0
1633083260000|2021-10-01 10:14:20|16412.89|16412.89|16413.09|16413.09|16413.09|16413.09|16412.89|16412.89|0
1633083300000|2021-10-01 10:15:00|16413.91|16413.91|16419.3|16419.3|16419.3|16419.3|16413.91|16413.91|0
1633083310000|2021-10-01 10:15:10|16419.86|16419.86|16424.9|16424.9|16424.9|16424.9|16419.86|16419.86|0
1633083320000|2021-10-01 10:15:20|16426.34|16426.34|16427.15|16427.15|16427.15|16427.15|16426.34|16426.34|0
1633083330000|2021-10-01 10:15:30|16428.59|16428.59|16428.59|16428.59|16428.59|16428.59|16428.59|16428.59|0
1633083340000|2021-10-01 10:15:40|16429.5|16429.5|16431.33|16431.33|16431.33|16431.33|16429.5|16429.5|0
1633083350000|2021-10-01 10:15:50|16432.96|16432.96|16432.96|16432.96|16432.96|16432.96|16432.96|16432.96|0
1633083360000|2021-10-01 10:16:00|16433.18|16433.18|16432.37|16432.37|16433.18|16433.18|16432.37|16432.37|0
1633083370000|2021-10-01 10:16:10|16431.9|16431.9|16435.56|16435.56|16435.56|16435.56|16431.9|16431.9|0
1633083380000|2021-10-01 10:16:20|16437.38|16437.38|16440.49|16440.49|16440.49|16440.49|16437.38|16437.38|0
1633083390000|2021-10-01 10:16:30|16441.4|16441.4|16442.07|16442.07|16442.07|16442.07|16441.4|16441.4|0
1633083400000|2021-10-01 10:16:40|16442.48|16442.48|16442.28|16442.28|16442.48|16442.48|16442.28|16442.28|0
1633083410000|2021-10-01 10:16:50|16443.09|16443.09|16443.09|16443.09|16443.09|16443.09|16442.28|16442.28|0
1633083430000|2021-10-01 10:17:10|16439.89|16439.89|16437.85|16437.85|16439.89|16439.89|16437.85|16437.85|0
1633083440000|2021-10-01 10:17:20|16437.35|16437.35|16437.56|16437.56|16437.56|16437.56|16437.35|16437.35|0
1633083470000|2021-10-01 10:17:50|16436.74|16436.74|16434.62|16434.62|16436.74|16436.74|16433.8|16433.8|0
1633083480000|2021-10-01 10:18:00|16434.15|16434.15|16431.28|16431.28|16434.15|16434.15|16431.28|16431.28|0
1633083500000|2021-10-01 10:18:20|16430.72|16430.72|16430.72|16430.72|16430.72|16430.72|16430.72|16430.72|0
1633083520000|2021-10-01 10:18:40|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|0
1633083570000|2021-10-01 10:19:30|16428.99|16428.99|16428.99|16428.99|16428.99|16428.99|16428.99|16428.99|0
1633083610000|2021-10-01 10:20:10|16429.49|16429.49|16436.3|16436.3|16436.3|16436.3|16429.49|16429.49|0
1633083630000|2021-10-01 10:20:30|16437.73|16437.73|16437.73|16437.73|16437.73|16437.73|16437.73|16437.73|0
1633083640000|2021-10-01 10:20:40|16436.3|16436.3|16434.67|16434.67|16436.3|16436.3|16434.67|16434.67|0
1633083660000|2021-10-01 10:21:00|16430.56|16430.56|16425.84|16425.84|16430.56|16430.56|16425.84|16425.84|0
1633083690000|2021-10-01 10:21:30|16425.43|16425.43|16425.43|16425.43|16425.43|16425.43|16425.43|16425.43|0
1633083750000|2021-10-01 10:22:30|16423.99|16423.99|16422.56|16422.56|16423.99|16423.99|16422.56|16422.56|0
1633083760000|2021-10-01 10:22:40|16420.93|16420.93|16420.93|16420.93|16420.93|16420.93|16420.93|16420.93|0
1633083770000|2021-10-01 10:22:50|16421.74|16421.74|16421.74|16421.74|16421.74|16421.74|16421.74|16421.74|0
1633083780000|2021-10-01 10:23:00|16421.25|16421.25|16420.75|16420.75|16421.25|16421.25|16420.75|16420.75|0
1633083800000|2021-10-01 10:23:20|16422.18|16422.18|16423|16423|16423|16423|16422.18|16422.18|0
1633083820000|2021-10-01 10:23:40|16422.18|16422.18|16422.18|16422.18|16422.18|16422.18|16422.18|16422.18|0
1633083830000|2021-10-01 10:23:50|16420.75|16420.75|16419.32|16419.32|16420.75|16420.75|16419.32|16419.32|0
1633083900000|2021-10-01 10:25:00|16417.49|16417.49|16415.12|16415.12|16417.49|16417.49|16415.12|16415.12|0
1633083940000|2021-10-01 10:25:40|16415.53|16415.53|16415.12|16415.12|16415.53|16415.53|16414.71|16414.71|0
1633083950000|2021-10-01 10:25:50|16415.32|16415.32|16410.48|16410.48|16415.32|16415.32|16410.48|16410.48|0
1633083960000|2021-10-01 10:26:00|16409.99|16409.99|16408.87|16408.87|16409.99|16409.99|16408.87|16408.87|0
1633083970000|2021-10-01 10:26:10|16408.4|16408.4|16406.07|16406.07|16408.4|16408.4|16406.07|16406.07|0
1633084000000|2021-10-01 10:26:40|16404.64|16404.64|16404.64|16404.64|16404.64|16404.64|16404.64|16404.64|0
1633084010000|2021-10-01 10:26:50|16405.56|16405.56|16405.93|16405.93|16405.93|16405.93|16404.64|16404.64|0
1633084050000|2021-10-01 10:27:30|16406.75|16406.75|16408.18|16408.18|16408.18|16408.18|16406.75|16406.75|0
1633084080000|2021-10-01 10:28:00|16409.67|16409.67|16408.44|16408.44|16409.67|16409.67|16408.44|16408.44|0
1633084100000|2021-10-01 10:28:20|16407.62|16407.62|16407.62|16407.62|16407.62|16407.62|16407.62|16407.62|0
1633084120000|2021-10-01 10:28:40|16410.36|16410.36|16410.36|16410.36|16410.36|16410.36|16410.36|16410.36|0
1633084130000|2021-10-01 10:28:50|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|0
1633084140000|2021-10-01 10:29:00|16409.37|16409.37|16409.37|16409.37|16409.37|16409.37|16409.37|16409.37|0
1633084180000|2021-10-01 10:29:40|16410.28|16410.28|16410.28|16410.28|16410.28|16410.28|16410.28|16410.28|0
1633084190000|2021-10-01 10:29:50|16412.14|16412.14|16412.61|16412.61|16412.61|16412.61|16412.14|16412.14|0
1633084200000|2021-10-01 10:30:00|16411.5|16411.5|16411.5|16411.5|16411.5|16411.5|16411.5|16411.5|0
1633084220000|2021-10-01 10:30:20|16412.31|16412.31|16412.31|16412.31|16412.31|16412.31|16412.31|16412.31|0
1633084230000|2021-10-01 10:30:30|16413.74|16413.74|16414.24|16414.24|16414.24|16414.24|16413.74|16413.74|0
1633084240000|2021-10-01 10:30:40|16414.74|16414.74|16415.55|16415.55|16415.55|16415.55|16414.74|16414.74|0
1633084260000|2021-10-01 10:31:00|16416.37|16416.37|16417.28|16417.28|16417.28|16417.28|16416.37|16416.37|0
1633084290000|2021-10-01 10:31:30|16418.4|16418.4|16418.4|16418.4|16418.4|16418.4|16418.4|16418.4|0
1633084300000|2021-10-01 10:31:40|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|0
1633084310000|2021-10-01 10:31:50|16419.01|16419.01|16419.01|16419.01|16419.01|16419.01|16419.01|16419.01|0
1633084320000|2021-10-01 10:32:00|16419.96|16419.96|16419.96|16419.96|16419.96|16419.96|16419.96|16419.96|0
1633084330000|2021-10-01 10:32:10|16420.45|16420.45|16422.27|16422.27|16422.27|16422.27|16420.45|16420.45|0
1633084340000|2021-10-01 10:32:20|16423.9|16423.9|16423.9|16423.9|16423.9|16423.9|16423.9|16423.9|0
1633084350000|2021-10-01 10:32:30|16425.33|16425.33|16425.33|16425.33|16425.33|16425.33|16425.33|16425.33|0
1633084430000|2021-10-01 10:33:50|16424.84|16424.84|16424.84|16424.84|16424.84|16424.84|16424.84|16424.84|0
1633084440000|2021-10-01 10:34:00|16426.67|16426.67|16426.57|16426.57|16426.67|16426.67|16425.75|16425.75|0
1633084480000|2021-10-01 10:34:40|16425.75|16425.75|16425.75|16425.75|16425.75|16425.75|16425.75|16425.75|0
1633084510000|2021-10-01 10:35:10|16422.29|16422.29|16411.44|16411.44|16422.29|16422.29|16411.44|16411.44|0
1633084520000|2021-10-01 10:35:20|16411.03|16411.03|16410.04|16410.04|16411.03|16411.03|16410.04|16410.04|0
1633084530000|2021-10-01 10:35:30|16409.22|16409.22|16409.22|16409.22|16409.22|16409.22|16409.22|16409.22|0
1633084540000|2021-10-01 10:35:40|16408.41|16408.41|16408.41|16408.41|16408.41|16408.41|16408.41|16408.41|0
1633084570000|2021-10-01 10:36:10|16407.94|16407.94|16407.94|16407.94|16407.94|16407.94|16407.94|16407.94|0
1633084580000|2021-10-01 10:36:20|16406.26|16406.26|16409.65|16409.65|16409.65|16409.65|16406.26|16406.26|0
1633084600000|2021-10-01 10:36:40|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|0
1633084610000|2021-10-01 10:36:50|16411.69|16411.69|16411.69|16411.69|16411.69|16411.69|16411.69|16411.69|0
1633084620000|2021-10-01 10:37:00|16410.77|16410.77|16409.96|16409.96|16410.77|16410.77|16409.96|16409.96|0
1633084630000|2021-10-01 10:37:10|16411.39|16411.39|16410.48|16410.48|16411.39|16411.39|16410.48|16410.48|0
1633084700000|2021-10-01 10:38:20|16409.98|16409.98|16409.98|16409.98|16409.98|16409.98|16409.98|16409.98|0
1633084740000|2021-10-01 10:39:00|16408.15|16408.15|16408.15|16408.15|16408.15|16408.15|16408.15|16408.15|0
1633084800000|2021-10-01 10:40:00|16409.59|16409.59|16409.07|16409.07|16409.59|16409.59|16407.95|16407.95|0
1633084820000|2021-10-01 10:40:20|16409.27|16409.27|16409.27|16409.27|16409.68|16409.68|16409.27|16409.27|0
1633084830000|2021-10-01 10:40:30|16408.46|16408.46|16408.46|16408.46|16408.46|16408.46|16408.46|16408.46|0
1633084840000|2021-10-01 10:40:40|16407.64|16407.64|16406.82|16406.82|16407.64|16407.64|16406.82|16406.82|0
1633084850000|2021-10-01 10:40:50|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|0
1633084860000|2021-10-01 10:41:00|16405.44|16405.44|16401.75|16401.75|16405.44|16405.44|16401.28|16401.28|0
1633084880000|2021-10-01 10:41:20|16401.28|16401.28|16401.28|16401.28|16401.28|16401.28|16401.28|16401.28|0
1633084930000|2021-10-01 10:42:10|16402.09|16402.09|16402.09|16402.09|16402.09|16402.09|16402.09|16402.09|0
1633084940000|2021-10-01 10:42:20|16402.56|16402.56|16403.01|16403.01|16403.01|16403.01|16402.09|16402.09|0
1633084960000|2021-10-01 10:42:40|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|0
1633084990000|2021-10-01 10:43:10|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|0
1633085000000|2021-10-01 10:43:20|16405.4|16405.4|16406.34|16406.34|16407.77|16407.77|16405.4|16405.4|0
1633085020000|2021-10-01 10:43:40|16407.16|16407.16|16407.16|16407.16|16407.16|16407.16|16407.16|16407.16|0
1633085040000|2021-10-01 10:44:00|16408.59|16408.59|16408.59|16408.59|16408.59|16408.59|16408.59|16408.59|0
1633085060000|2021-10-01 10:44:20|16409.58|16409.58|16410.52|16410.52|16410.52|16410.52|16409.08|16409.08|0
1633085070000|2021-10-01 10:44:30|16409.08|16409.08|16409.7|16409.7|16409.7|16409.7|16409.08|16409.08|0
1633085100000|2021-10-01 10:45:00|16410.52|16410.52|16404.62|16404.62|16410.52|16410.52|16404.62|16404.62|0
1633085110000|2021-10-01 10:45:10|16405.44|16405.44|16405.44|16405.44|16405.44|16405.44|16405.44|16405.44|0
1633085120000|2021-10-01 10:45:20|16405.91|16405.91|16406.38|16406.38|16406.38|16406.38|16405.91|16405.91|0
1633085140000|2021-10-01 10:45:40|16408.01|16408.01|16411.69|16411.69|16411.69|16411.69|16408.01|16408.01|0
1633085170000|2021-10-01 10:46:10|16412.61|16412.61|16412.71|16412.71|16414.34|16414.34|16412.61|16412.61|0
1633085180000|2021-10-01 10:46:20|16413.64|16413.64|16413.64|16413.64|16413.64|16413.64|16413.64|16413.64|0
1633085190000|2021-10-01 10:46:30|16412.82|16412.82|16412.35|16412.35|16412.82|16412.82|16412.35|16412.35|0
1633085210000|2021-10-01 10:46:50|16411.44|16411.44|16410.97|16410.97|16411.44|16411.44|16410.97|16410.97|0
1633085270000|2021-10-01 10:47:50|16412.64|16412.64|16412.64|16412.64|16412.64|16412.64|16412.64|16412.64|0
1633085280000|2021-10-01 10:48:00|16412.85|16412.85|16413.64|16413.64|16413.64|16413.64|16411.42|16411.42|0
1633085290000|2021-10-01 10:48:10|16415.27|16415.27|16414.01|16414.01|16415.74|16415.74|16414.01|16414.01|0
1633085330000|2021-10-01 10:48:50|16415.44|16415.44|16415.44|16415.44|16415.44|16415.44|16415.44|16415.44|0
1633085440000|2021-10-01 10:50:40|16417.27|16417.27|16414.01|16414.01|16417.27|16417.27|16414.01|16414.01|0
1633085450000|2021-10-01 10:50:50|16414.95|16414.95|16414.95|16414.95|16414.95|16414.95|16414.95|16414.95|0
1633085460000|2021-10-01 10:51:00|16417.69|16417.69|16417.69|16417.69|16417.69|16417.69|16417.69|16417.69|0
1633085470000|2021-10-01 10:51:10|16417.9|16417.9|16417.9|16417.9|16417.9|16417.9|16417.9|16417.9|0
1633085480000|2021-10-01 10:51:20|16419.33|16419.33|16419.33|16419.33|16419.33|16419.33|16419.33|16419.33|0
1633085500000|2021-10-01 10:51:40|16418.86|16418.86|16421.07|16421.07|16421.07|16421.07|16418.86|16418.86|0
1633085510000|2021-10-01 10:51:50|16422.07|16422.07|16423.18|16423.18|16423.18|16423.18|16422.07|16422.07|0
1633085520000|2021-10-01 10:52:00|16422.36|16422.36|16422.36|16422.36|16422.36|16422.36|16422.36|16422.36|0
1633085530000|2021-10-01 10:52:10|16423.28|16423.28|16424.21|16424.21|16424.21|16424.21|16423.28|16423.28|0
1633085540000|2021-10-01 10:52:20|16419.16|16419.16|16417.73|16417.73|16419.16|16419.16|16417.73|16417.73|0
1633085550000|2021-10-01 10:52:30|16416.8|16416.8|16416.8|16416.8|16416.8|16416.8|16416.8|16416.8|0
1633085560000|2021-10-01 10:52:40|16417.62|16417.62|16419.59|16419.59|16419.59|16419.59|16417.62|16417.62|0
1633085570000|2021-10-01 10:52:50|16419.12|16419.12|16417.27|16417.27|16419.12|16419.12|16417.27|16417.27|0
1633085580000|2021-10-01 10:53:00|16418.66|16418.66|16418.66|16418.66|16418.66|16418.66|16418.66|16418.66|0
1633085590000|2021-10-01 10:53:10|16419.58|16419.58|16419.58|16419.58|16419.58|16419.58|16419.58|16419.58|0
1633085600000|2021-10-01 10:53:20|16420.04|16420.04|16420.04|16420.04|16420.04|16420.04|16420.04|16420.04|0
1633085630000|2021-10-01 10:53:50|16420.86|16420.86|16420.86|16420.86|16420.86|16420.86|16420.86|16420.86|0
1633085650000|2021-10-01 10:54:10|16423.09|16423.09|16424|16424|16424|16424|16423.09|16423.09|0
1633085660000|2021-10-01 10:54:20|16424.82|16424.82|16424.82|16424.82|16424.82|16424.82|16424.82|16424.82|0
1633085670000|2021-10-01 10:54:30|16425.76|16425.76|16425.76|16425.76|16425.76|16425.76|16425.76|16425.76|0
1633085700000|2021-10-01 10:55:00|16425.97|16425.97|16425.26|16425.26|16426.17|16426.17|16425.26|16425.26|0
1633085720000|2021-10-01 10:55:20|16422.14|16422.14|16422.14|16422.14|16422.14|16422.14|16422.14|16422.14|0
1633085730000|2021-10-01 10:55:30|16422.96|16422.96|16422.14|16422.14|16422.96|16422.96|16422.14|16422.14|0
1633085750000|2021-10-01 10:55:50|16423.82|16423.82|16425.45|16425.45|16425.45|16425.45|16423.82|16423.82|0
1633085760000|2021-10-01 10:56:00|16427.28|16427.28|16427.75|16427.75|16427.75|16427.75|16427.28|16427.28|0
1633085770000|2021-10-01 10:56:10|16428.21|16428.21|16427.28|16427.28|16428.21|16428.21|16427.28|16427.28|0
1633085810000|2021-10-01 10:56:50|16428.71|16428.71|16428.71|16428.71|16428.71|16428.71|16428.71|16428.71|0
1633085830000|2021-10-01 10:57:10|16425.85|16425.85|16427.75|16427.75|16427.75|16427.75|16425.85|16425.85|0
1633085880000|2021-10-01 10:58:00|16428.22|16428.22|16429.04|16429.04|16429.04|16429.04|16428.22|16428.22|0
1633085890000|2021-10-01 10:58:10|16429.45|16429.45|16429.45|16429.45|16429.45|16429.45|16429.45|16429.45|0
1633085900000|2021-10-01 10:58:20|16429.67|16429.67|16429.89|16429.89|16429.89|16429.89|16429.67|16429.67|0
1633085910000|2021-10-01 10:58:30|16431.01|16431.01|16435.7|16435.7|16435.7|16435.7|16431.01|16431.01|0
1633085930000|2021-10-01 10:58:50|16437.14|16437.14|16439.43|16439.43|16439.43|16439.43|16437.14|16437.14|0
1633085940000|2021-10-01 10:59:00|16440.25|16440.25|16441.28|16441.28|16441.28|16441.28|16440.25|16440.25|0
1633085950000|2021-10-01 10:59:10|16441.48|16441.48|16441.48|16441.48|16441.48|16441.48|16441.48|16441.48|0
1633085960000|2021-10-01 10:59:20|16441.01|16441.01|16441.01|16441.01|16441.01|16441.01|16441.01|16441.01|0
1633085970000|2021-10-01 10:59:30|16439.58|16439.58|16441.56|16441.56|16441.56|16441.56|16439.58|16439.58|0
1633085990000|2021-10-01 10:59:50|16440.62|16440.62|16440.62|16440.62|16440.62|16440.62|16440.62|16440.62|0
1633086000000|2021-10-01 11:00:00|16441.03|16441.03|16441.03|16441.03|16441.03|16441.03|16441.03|16441.03|0
1633086010000|2021-10-01 11:00:10|16441.5|16441.5|16441.5|16441.5|16441.5|16441.5|16441.5|16441.5|0
1633086020000|2021-10-01 11:00:20|16442.93|16442.93|16438.83|16438.83|16442.93|16442.93|16438.83|16438.83|0
1633086030000|2021-10-01 11:00:30|16437.2|16437.2|16437.2|16437.2|16437.2|16437.2|16437.2|16437.2|0
1633086080000|2021-10-01 11:01:20|16436.7|16436.7|16436.7|16436.7|16436.7|16436.7|16436.7|16436.7|0
1633086090000|2021-10-01 11:01:30|16435.89|16435.89|16436.8|16436.8|16436.8|16436.8|16435.89|16435.89|0
1633086120000|2021-10-01 11:02:00|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|16437.71|0
1633086140000|2021-10-01 11:02:20|16438.63|16438.63|16439.91|16439.91|16439.91|16439.91|16438.63|16438.63|0
1633086150000|2021-10-01 11:02:30|16440.12|16440.12|16440.12|16440.12|16440.12|16440.12|16440.12|16440.12|0
1633086160000|2021-10-01 11:02:40|16440.33|16440.33|16440.33|16440.33|16440.33|16440.33|16440.33|16440.33|0
1633086170000|2021-10-01 11:02:50|16441.14|16441.14|16447.68|16447.68|16448.24|16448.24|16441.14|16441.14|0
1633086180000|2021-10-01 11:03:00|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|16447.01|0
1633086190000|2021-10-01 11:03:10|16447.95|16447.95|16447.48|16447.48|16447.95|16447.95|16447.48|16447.48|0
1633086200000|2021-10-01 11:03:20|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|0
1633086220000|2021-10-01 11:03:40|16450.03|16450.03|16450.03|16450.03|16450.03|16450.03|16450.03|16450.03|0
1633086230000|2021-10-01 11:03:50|16449.47|16449.47|16449.47|16449.47|16449.47|16449.47|16449.47|16449.47|0
1633086260000|2021-10-01 11:04:20|16449.94|16449.94|16454.99|16454.99|16454.99|16454.99|16449.94|16449.94|0
1633086270000|2021-10-01 11:04:30|16455.41|16455.41|16455.41|16455.41|16455.41|16455.41|16455.41|16455.41|0
1633086280000|2021-10-01 11:04:40|16454.91|16454.91|16453.6|16453.6|16454.91|16454.91|16453.6|16453.6|0
1633086290000|2021-10-01 11:04:50|16453.82|16453.82|16453.82|16453.82|16453.82|16453.82|16453.82|16453.82|0
1633086300000|2021-10-01 11:05:00|16455.45|16455.45|16456.12|16456.12|16456.12|16456.12|16455.45|16455.45|0
1633086310000|2021-10-01 11:05:10|16457.04|16457.04|16457.04|16457.04|16457.04|16457.04|16457.04|16457.04|0
1633086330000|2021-10-01 11:05:30|16458.47|16458.47|16458.47|16458.47|16458.47|16458.47|16458.47|16458.47|0
1633086350000|2021-10-01 11:05:50|16459.4|16459.4|16459.4|16459.4|16459.4|16459.4|16459.4|16459.4|0
1633086360000|2021-10-01 11:06:00|16458.58|16458.58|16458.58|16458.58|16458.58|16458.58|16458.58|16458.58|0
1633086400000|2021-10-01 11:06:40|16460|16460|16460|16460|16460|16460|16460|16460|0
1633086420000|2021-10-01 11:07:00|16457.13|16457.13|16450.73|16450.73|16457.13|16457.13|16450.73|16450.73|0
1633086470000|2021-10-01 11:07:50|16452.16|16452.16|16452.16|16452.16|16452.16|16452.16|16452.16|16452.16|0
1633086480000|2021-10-01 11:08:00|16453.28|16453.28|16453.28|16453.28|16453.28|16453.28|16453.28|16453.28|0
1633086490000|2021-10-01 11:08:10|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|0
1633086520000|2021-10-01 11:08:40|16458.37|16458.37|16458.78|16458.78|16458.78|16458.78|16458.37|16458.37|0
1633086530000|2021-10-01 11:08:50|16460.21|16460.21|16461.2|16461.2|16461.2|16461.2|16460.21|16460.21|0
1633086540000|2021-10-01 11:09:00|16461.41|16461.41|16461.41|16461.41|16461.41|16461.41|16461.41|16461.41|0
1633086550000|2021-10-01 11:09:10|16462.82|16462.82|16462.82|16462.82|16462.82|16462.82|16462.82|16462.82|0
1633086570000|2021-10-01 11:09:30|16463.73|16463.73|16463.73|16463.73|16464.65|16464.65|16463.73|16463.73|0
1633086580000|2021-10-01 11:09:40|16463.51|16463.51|16463.58|16463.58|16464.01|16464.01|16463.37|16463.37|0
1633086590000|2021-10-01 11:09:50|16463.11|16463.11|16463.58|16463.58|16463.58|16463.58|16463.11|16463.11|0
1633086600000|2021-10-01 11:10:00|16462.14|16462.14|16460.75|16460.75|16462.14|16462.14|16460.75|16460.75|0
1633086620000|2021-10-01 11:10:20|16459.81|16459.81|16459.81|16459.81|16459.81|16459.81|16459.81|16459.81|0
1633086640000|2021-10-01 11:10:40|16460.73|16460.73|16459.81|16459.81|16460.73|16460.73|16459.81|16459.81|0
1633086720000|2021-10-01 11:12:00|16459.32|16459.32|16459.81|16459.81|16459.81|16459.81|16459.32|16459.32|0
1633086740000|2021-10-01 11:12:20|16459.35|16459.35|16459.35|16459.35|16459.35|16459.35|16459.35|16459.35|0
1633086750000|2021-10-01 11:12:30|16461.8|16461.8|16461.8|16461.8|16461.8|16461.8|16461.8|16461.8|0
1633086770000|2021-10-01 11:12:50|16462.27|16462.27|16460.84|16460.84|16462.27|16462.27|16460.84|16460.84|0
1633086780000|2021-10-01 11:13:00|16460.28|16460.28|16459.36|16459.36|16460.28|16460.28|16459.36|16459.36|0
1633086790000|2021-10-01 11:13:10|16460.18|16460.18|16460.18|16460.18|16460.18|16460.18|16460.18|16460.18|0
1633086800000|2021-10-01 11:13:20|16461.61|16461.61|16467.63|16467.63|16467.63|16467.63|16461.61|16461.61|0
1633086810000|2021-10-01 11:13:30|16468.19|16468.19|16470.83|16470.83|16470.83|16470.83|16468.19|16468.19|0
1633086820000|2021-10-01 11:13:40|16471.28|16471.28|16471.28|16471.28|16471.28|16471.28|16471.28|16471.28|0
1633086840000|2021-10-01 11:14:00|16470.35|16470.35|16468.62|16468.62|16470.35|16470.35|16468.62|16468.62|0
1633086850000|2021-10-01 11:14:10|16469.55|16469.55|16469.34|16469.34|16469.55|16469.55|16469.34|16469.34|0
1633086860000|2021-10-01 11:14:20|16468.53|16468.53|16468.53|16468.53|16468.53|16468.53|16468.53|16468.53|0
1633086870000|2021-10-01 11:14:30|16467.09|16467.09|16465.63|16465.63|16467.09|16467.09|16465.16|16465.16|0
1633086880000|2021-10-01 11:14:40|16466.1|16466.1|16466.1|16466.1|16466.1|16466.1|16466.1|16466.1|0
1633086900000|2021-10-01 11:15:00|16467.22|16467.22|16468.86|16468.86|16468.86|16468.86|16467.22|16467.22|0
1633086910000|2021-10-01 11:15:10|16467.46|16467.46|16465.11|16465.11|16467.46|16467.46|16465.11|16465.11|0
1633086940000|2021-10-01 11:15:40|16464.55|16464.55|16464.55|16464.55|16464.55|16464.55|16464.55|16464.55|0
1633086960000|2021-10-01 11:16:00|16465.99|16465.99|16466.26|16466.26|16467.62|16467.62|16465.99|16465.99|0
1633086970000|2021-10-01 11:16:10|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|0
1633086980000|2021-10-01 11:16:20|16467.87|16467.87|16468.37|16468.37|16468.37|16468.37|16467.87|16467.87|0
1633087010000|2021-10-01 11:16:50|16471.23|16471.23|16471.23|16471.23|16471.23|16471.23|16471.23|16471.23|0
1633087060000|2021-10-01 11:17:40|16466.31|16466.31|16464.7|16464.7|16466.31|16466.31|16464.7|16464.7|0
1633087070000|2021-10-01 11:17:50|16463.27|16463.27|16463.27|16463.27|16463.27|16463.27|16463.27|16463.27|0
1633087110000|2021-10-01 11:18:30|16463.49|16463.49|16463.96|16463.96|16463.96|16463.96|16463.49|16463.49|0
1633087130000|2021-10-01 11:18:50|16464.89|16464.89|16464.89|16464.89|16464.89|16464.89|16464.89|16464.89|0
1633087150000|2021-10-01 11:19:10|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|16466.32|0
1633087160000|2021-10-01 11:19:20|16466.88|16466.88|16465.77|16465.77|16466.88|16466.88|16465.77|16465.77|0
1633087190000|2021-10-01 11:19:50|16465.21|16465.21|16463.28|16463.28|16465.21|16465.21|16463.28|16463.28|0
1633087250000|2021-10-01 11:20:50|16465.1|16465.1|16466.02|16466.02|16466.02|16466.02|16465.1|16465.1|0
1633087280000|2021-10-01 11:21:20|16464.58|16464.58|16465.96|16465.96|16465.96|16465.96|16464.58|16464.58|0
1633087300000|2021-10-01 11:21:40|16465.14|16465.14|16463.77|16463.77|16465.14|16465.14|16463.77|16463.77|0
1633087320000|2021-10-01 11:22:00|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|0
1633087340000|2021-10-01 11:22:20|16462.36|16462.36|16462.36|16462.36|16462.36|16462.36|16462.36|16462.36|0
1633087350000|2021-10-01 11:22:30|16460.93|16460.93|16460.93|16460.93|16460.93|16460.93|16460.93|16460.93|0
1633087360000|2021-10-01 11:22:40|16459.11|16459.11|16459.11|16459.11|16459.11|16459.11|16459.11|16459.11|0
1633087370000|2021-10-01 11:22:50|16458.9|16458.9|16457.26|16457.26|16458.9|16458.9|16457.26|16457.26|0
1633087380000|2021-10-01 11:23:00|16456.8|16456.8|16456.8|16456.8|16456.8|16456.8|16456.8|16456.8|0
1633087400000|2021-10-01 11:23:20|16456.57|16456.57|16453.3|16453.3|16456.78|16456.78|16453.09|16453.09|0
1633087410000|2021-10-01 11:23:30|16454.21|16454.21|16454.21|16454.21|16454.21|16454.21|16454.21|16454.21|0
1633087420000|2021-10-01 11:23:40|16453.71|16453.71|16453.25|16453.25|16453.71|16453.71|16453.25|16453.25|0
1633087460000|2021-10-01 11:24:20|16453.74|16453.74|16454.68|16454.68|16454.68|16454.68|16453.74|16453.74|0
1633087470000|2021-10-01 11:24:30|16455.15|16455.15|16455.62|16455.62|16455.62|16455.62|16455.15|16455.15|0
1633087480000|2021-10-01 11:24:40|16456.09|16456.09|16456.09|16456.09|16456.09|16456.09|16456.09|16456.09|0
1633087500000|2021-10-01 11:25:00|16454.26|16454.26|16451.9|16451.9|16454.26|16454.26|16451.9|16451.9|0
1633087510000|2021-10-01 11:25:10|16453.33|16453.33|16453.33|16453.33|16453.33|16453.33|16453.33|16453.33|0
1633087530000|2021-10-01 11:25:30|16453.79|16453.79|16459.07|16459.07|16459.07|16459.07|16453.33|16453.33|0
1633087540000|2021-10-01 11:25:40|16459.54|16459.54|16461.84|16461.84|16462.31|16462.31|16459.54|16459.54|0
1633087560000|2021-10-01 11:26:00|16461.64|16461.64|16462.67|16462.67|16462.67|16462.67|16461.17|16461.17|0
1633087570000|2021-10-01 11:26:10|16463.58|16463.58|16463.58|16463.58|16463.58|16463.58|16463.58|16463.58|0
1633087630000|2021-10-01 11:27:10|16459.33|16459.33|16457.93|16457.93|16459.33|16459.33|16457.93|16457.93|0
1633087660000|2021-10-01 11:27:40|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|16457.02|0
1633087720000|2021-10-01 11:28:40|16457.93|16457.93|16457.93|16457.93|16457.93|16457.93|16457.93|16457.93|0
1633087740000|2021-10-01 11:29:00|16458.84|16458.84|16458.84|16458.84|16458.84|16458.84|16458.84|16458.84|0
1633087750000|2021-10-01 11:29:10|16459.66|16459.66|16459.66|16459.66|16459.66|16459.66|16459.66|16459.66|0
1633087760000|2021-10-01 11:29:20|16458.75|16458.75|16458.75|16458.75|16458.75|16458.75|16458.75|16458.75|0
1633087800000|2021-10-01 11:30:00|16460.14|16460.14|16461.9|16461.9|16461.9|16461.9|16460.14|16460.14|0
1633087810000|2021-10-01 11:30:10|16460.97|16460.97|16461.79|16461.79|16461.79|16461.79|16460.97|16460.97|0
1633087820000|2021-10-01 11:30:20|16462.01|16462.01|16461.56|16461.56|16462.01|16462.01|16461.56|16461.56|0
1633087830000|2021-10-01 11:30:30|16461.79|16461.79|16462.34|16462.34|16462.34|16462.34|16461.79|16461.79|0
1633087850000|2021-10-01 11:30:50|16462.84|16462.84|16463.66|16463.66|16463.66|16463.66|16462.84|16462.84|0
1633087870000|2021-10-01 11:31:10|16462.02|16462.02|16462.02|16462.02|16462.02|16462.02|16462.02|16462.02|0
1633087880000|2021-10-01 11:31:20|16463.14|16463.14|16463.14|16463.14|16463.14|16463.14|16463.14|16463.14|0
1633087890000|2021-10-01 11:31:30|16468.89|16468.89|16468.89|16468.89|16468.89|16468.89|16468.89|16468.89|0
1633087910000|2021-10-01 11:31:50|16468.07|16468.07|16467.19|16467.19|16468.07|16468.07|16467.19|16467.19|0
1633087920000|2021-10-01 11:32:00|16469.06|16469.06|16469.52|16469.52|16469.52|16469.52|16469.06|16469.06|0
1633087970000|2021-10-01 11:32:50|16472.27|16472.27|16478.22|16478.22|16479.04|16479.04|16472.27|16472.27|0
1633087990000|2021-10-01 11:33:10|16479.16|16479.16|16480.12|16480.12|16480.12|16480.12|16478.69|16478.69|0
1633088000000|2021-10-01 11:33:20|16480.53|16480.53|16481.85|16481.85|16481.85|16481.85|16480.53|16480.53|0
1633088020000|2021-10-01 11:33:40|16484.59|16484.59|16486.22|16486.22|16486.22|16486.22|16484.59|16484.59|0
1633088030000|2021-10-01 11:33:50|16484.79|16484.79|16482.54|16482.54|16484.79|16484.79|16482.54|16482.54|0
1633088040000|2021-10-01 11:34:00|16483.1|16483.1|16483.1|16483.1|16483.1|16483.1|16483.1|16483.1|0
1633088050000|2021-10-01 11:34:10|16481.27|16481.27|16477.85|16477.85|16481.27|16481.27|16477.85|16477.85|0
1633088060000|2021-10-01 11:34:20|16478.07|16478.07|16476.78|16476.78|16478.07|16478.07|16476.78|16476.78|0
1633088070000|2021-10-01 11:34:30|16475.85|16475.85|16476.2|16476.2|16476.2|16476.2|16475.38|16475.38|0
1633088090000|2021-10-01 11:34:50|16477.13|16477.13|16477.84|16477.84|16477.84|16477.84|16476.72|16476.72|0
1633088150000|2021-10-01 11:35:50|16477.02|16477.02|16476.8|16476.8|16477.02|16477.02|16476.8|16476.8|0
1633088160000|2021-10-01 11:36:00|16477.61|16477.61|16478.26|16478.26|16478.73|16478.73|16477.61|16477.61|0
1633088170000|2021-10-01 11:36:10|16481.13|16481.13|16482.83|16482.83|16482.83|16482.83|16481.13|16481.13|0
1633088180000|2021-10-01 11:36:20|16483.65|16483.65|16483.65|16483.65|16483.65|16483.65|16483.65|16483.65|0
1633088190000|2021-10-01 11:36:30|16485.08|16485.08|16486.09|16486.09|16486.91|16486.91|16485.08|16485.08|0
1633088200000|2021-10-01 11:36:40|16487.92|16487.92|16489.35|16489.35|16489.35|16489.35|16487.92|16487.92|0
1633088210000|2021-10-01 11:36:50|16489.85|16489.85|16491.61|16491.61|16491.61|16491.61|16489.85|16489.85|0
1633088220000|2021-10-01 11:37:00|16493.04|16493.04|16493.04|16493.04|16493.04|16493.04|16493.04|16493.04|0
1633088230000|2021-10-01 11:37:10|16493.51|16493.51|16496.82|16496.82|16496.82|16496.82|16493.51|16493.51|0
1633088240000|2021-10-01 11:37:20|16495.88|16495.88|16495.07|16495.07|16495.88|16495.88|16495.07|16495.07|0
1633088250000|2021-10-01 11:37:30|16496.01|16496.01|16496.82|16496.82|16496.82|16496.82|16496.01|16496.01|0
1633088260000|2021-10-01 11:37:40|16496.01|16496.01|16496.01|16496.01|16496.01|16496.01|16496.01|16496.01|0
1633088270000|2021-10-01 11:37:50|16496.56|16496.56|16496.56|16496.56|16496.56|16496.56|16496.56|16496.56|0
1633088280000|2021-10-01 11:38:00|16497.38|16497.38|16498|16498|16498|16498|16496.56|16496.56|0
1633088290000|2021-10-01 11:38:10|16497.18|16497.18|16497.18|16497.18|16497.18|16497.18|16497.18|16497.18|0
1633088300000|2021-10-01 11:38:20|16498|16498|16500.4|16500.4|16501.21|16501.21|16498|16498|0
1633088310000|2021-10-01 11:38:30|16502.22|16502.22|16502.22|16502.22|16502.22|16502.22|16502.22|16502.22|0
1633088340000|2021-10-01 11:39:00|16503.04|16503.04|16503.97|16503.97|16504.44|16504.44|16503.04|16503.04|0
1633088360000|2021-10-01 11:39:20|16504.79|16504.79|16503.16|16503.16|16504.79|16504.79|16503.16|16503.16|0
1633088410000|2021-10-01 11:40:10|16504.57|16504.57|16507.02|16507.02|16507.02|16507.02|16504.57|16504.57|0
1633088420000|2021-10-01 11:40:20|16506.61|16506.61|16506.61|16506.61|16506.61|16506.61|16506.61|16506.61|0
1633088450000|2021-10-01 11:40:50|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|0
1633088460000|2021-10-01 11:41:00|16506.79|16506.79|16507.6|16507.6|16507.6|16507.6|16506.79|16506.79|0
1633088490000|2021-10-01 11:41:30|16507.11|16507.11|16507.11|16507.11|16507.11|16507.11|16507.11|16507.11|0
1633088520000|2021-10-01 11:42:00|16507.93|16507.93|16508.92|16508.92|16508.92|16508.92|16507.6|16507.6|0
1633088530000|2021-10-01 11:42:10|16509.73|16509.73|16509.07|16509.07|16511.52|16511.52|16509.07|16509.07|0
1633088540000|2021-10-01 11:42:20|16507.64|16507.64|16504.98|16504.98|16507.64|16507.64|16504.98|16504.98|0
1633088550000|2021-10-01 11:42:30|16503.54|16503.54|16503.54|16503.54|16503.54|16503.54|16503.54|16503.54|0
1633088560000|2021-10-01 11:42:40|16503.34|16503.34|16503.32|16503.32|16503.34|16503.34|16502.41|16502.41|0
1633088570000|2021-10-01 11:42:50|16502.21|16502.21|16498.89|16498.89|16502.21|16502.21|16498.89|16498.89|0
1633088580000|2021-10-01 11:43:00|16499.71|16499.71|16499.71|16499.71|16499.71|16499.71|16499.71|16499.71|0
1633088590000|2021-10-01 11:43:10|16498.88|16498.88|16498.68|16498.68|16498.88|16498.88|16498.68|16498.68|0
1633088600000|2021-10-01 11:43:20|16499.15|16499.15|16501.84|16501.84|16502.66|16502.66|16499.15|16499.15|0
1633088610000|2021-10-01 11:43:30|16501.03|16501.03|16503.8|16503.8|16503.8|16503.8|16501.03|16501.03|0
1633088620000|2021-10-01 11:43:40|16504.03|16504.03|16504.03|16504.03|16504.03|16504.03|16504.03|16504.03|0
1633088630000|2021-10-01 11:43:50|16504.25|16504.25|16502.99|16502.99|16504.25|16504.25|16502.99|16502.99|0
1633088670000|2021-10-01 11:44:30|16503.48|16503.48|16508.72|16508.72|16508.72|16508.72|16503.48|16503.48|0
1633088720000|2021-10-01 11:45:20|16507.09|16507.09|16509.33|16509.33|16509.33|16509.33|16507.09|16507.09|0
1633088740000|2021-10-01 11:45:40|16508.42|16508.42|16506.99|16506.99|16508.42|16508.42|16506.99|16506.99|0
1633088750000|2021-10-01 11:45:50|16506.52|16506.52|16509.16|16509.16|16509.16|16509.16|16506.52|16506.52|0
1633088760000|2021-10-01 11:46:00|16509.37|16509.37|16508.76|16508.76|16510.18|16510.18|16508.55|16508.55|0
1633088770000|2021-10-01 11:46:10|16508.35|16508.35|16517.5|16517.5|16517.5|16517.5|16508.35|16508.35|0
1633088790000|2021-10-01 11:46:30|16517.03|16517.03|16518.67|16518.67|16518.67|16518.67|16517.03|16517.03|0
1633088800000|2021-10-01 11:46:40|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|0
1633088810000|2021-10-01 11:46:50|16520.4|16520.4|16520.4|16520.4|16520.4|16520.4|16520.4|16520.4|0
1633088820000|2021-10-01 11:47:00|16522.03|16522.03|16525.37|16525.37|16526.31|16526.31|16522.03|16522.03|0
1633088840000|2021-10-01 11:47:20|16526.18|16526.18|16526.18|16526.18|16526.18|16526.18|16526.18|16526.18|0
1633088850000|2021-10-01 11:47:30|16526.4|16526.4|16524.97|16524.97|16526.4|16526.4|16524.97|16524.97|0
1633088870000|2021-10-01 11:47:50|16526.4|16526.4|16526.4|16526.4|16526.4|16526.4|16526.4|16526.4|0
1633088880000|2021-10-01 11:48:00|16527.93|16527.93|16534.52|16534.52|16534.52|16534.52|16527.93|16527.93|0
1633088890000|2021-10-01 11:48:10|16535.44|16535.44|16540.4|16540.4|16540.89|16540.89|16535.44|16535.44|0
1633088900000|2021-10-01 11:48:20|16540.87|16540.87|16542.22|16542.22|16546.93|16546.93|16540.87|16540.87|0
1633088910000|2021-10-01 11:48:30|16541.76|16541.76|16541.76|16541.76|16543.19|16543.19|16541.76|16541.76|0
1633088920000|2021-10-01 11:48:40|16545.02|16545.02|16545.02|16545.02|16545.02|16545.02|16545.02|16545.02|0
1633088930000|2021-10-01 11:48:50|16544.55|16544.55|16541.69|16541.69|16544.55|16544.55|16541.69|16541.69|0
1633088940000|2021-10-01 11:49:00|16542.6|16542.6|16542.6|16542.6|16545.46|16545.46|16542.6|16542.6|0
1633088950000|2021-10-01 11:49:10|16544.03|16544.03|16542.6|16542.6|16544.03|16544.03|16542.6|16542.6|0
1633088960000|2021-10-01 11:49:20|16541.66|16541.66|16541.66|16541.66|16541.66|16541.66|16541.66|16541.66|0
1633088980000|2021-10-01 11:49:40|16543.09|16543.09|16543.09|16543.09|16543.09|16543.09|16543.09|16543.09|0
1633088990000|2021-10-01 11:49:50|16541.66|16541.66|16536.13|16536.13|16541.66|16541.66|16534.7|16534.7|0
1633089000000|2021-10-01 11:50:00|16535.63|16535.63|16539.68|16539.68|16541.11|16541.11|16535.63|16535.63|0
1633089010000|2021-10-01 11:50:10|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|0
1633089020000|2021-10-01 11:50:20|16543.85|16543.85|16543.85|16543.85|16543.85|16543.85|16543.85|16543.85|0
1633089060000|2021-10-01 11:51:00|16545.29|16545.29|16544.47|16544.47|16545.9|16545.9|16544.47|16544.47|0
1633089070000|2021-10-01 11:51:10|16544.69|16544.69|16543.53|16543.53|16544.69|16544.69|16543.31|16543.31|0
1633089080000|2021-10-01 11:51:20|16545.98|16545.98|16545.51|16545.51|16546.8|16546.8|16545.51|16545.51|0
1633089100000|2021-10-01 11:51:40|16545.02|16545.02|16545.02|16545.02|16545.02|16545.02|16545.02|16545.02|0
1633089110000|2021-10-01 11:51:50|16543.38|16543.38|16525.13|16525.13|16543.38|16543.38|16525.13|16525.13|0
1633089120000|2021-10-01 11:52:00|16525.94|16525.94|16526.56|16526.56|16526.56|16526.56|16525.13|16525.13|0
1633089130000|2021-10-01 11:52:10|16527.47|16527.47|16526.56|16526.56|16527.47|16527.47|16526.56|16526.56|0
1633089140000|2021-10-01 11:52:20|16527.03|16527.03|16518.52|16518.52|16527.03|16527.03|16518.52|16518.52|0
1633089150000|2021-10-01 11:52:30|16518.06|16518.06|16513.11|16513.11|16518.06|16518.06|16513.11|16513.11|0
1633089160000|2021-10-01 11:52:40|16513.6|16513.6|16512.79|16512.79|16514.42|16514.42|16512.79|16512.79|0
1633089170000|2021-10-01 11:52:50|16513.26|16513.26|16513.35|16513.35|16515.08|16515.08|16513.26|16513.26|0
1633089180000|2021-10-01 11:53:00|16514.17|16514.17|16514.99|16514.99|16514.99|16514.99|16514.17|16514.17|0
1633089190000|2021-10-01 11:53:10|16515.19|16515.19|16515.19|16515.19|16515.19|16515.19|16515.19|16515.19|0
1633089200000|2021-10-01 11:53:20|16516.01|16516.01|16517.89|16517.89|16517.89|16517.89|16516.01|16516.01|0
1633089240000|2021-10-01 11:54:00|16520.75|16520.75|16516.29|16516.29|16520.75|16520.75|16516.29|16516.29|0
1633089250000|2021-10-01 11:54:10|16514.86|16514.86|16513.48|16513.48|16514.86|16514.86|16513.48|16513.48|0
1633089270000|2021-10-01 11:54:30|16514.29|16514.29|16515.12|16515.12|16515.12|16515.12|16514.29|16514.29|0
1633089280000|2021-10-01 11:54:40|16514.91|16514.91|16514.91|16514.91|16514.91|16514.91|16514.91|16514.91|0
1633089300000|2021-10-01 11:55:00|16516.34|16516.34|16516.34|16516.34|16516.34|16516.34|16516.34|16516.34|0
1633089310000|2021-10-01 11:55:10|16516.75|16516.75|16522.05|16522.05|16522.05|16522.05|16516.75|16516.75|0
1633089320000|2021-10-01 11:55:20|16522.46|16522.46|16522.46|16522.46|16522.46|16522.46|16522.46|16522.46|0
1633089350000|2021-10-01 11:55:50|16523.01|16523.01|16518.05|16518.05|16523.01|16523.01|16517.58|16517.58|0
1633089360000|2021-10-01 11:56:00|16514.41|16514.41|16515.32|16515.32|16515.32|16515.32|16512.97|16512.97|0
1633089370000|2021-10-01 11:56:10|16516.14|16516.14|16518.52|16518.52|16518.52|16518.52|16516.14|16516.14|0
1633089380000|2021-10-01 11:56:20|16519.43|16519.43|16523.35|16523.35|16523.35|16523.35|16519.43|16519.43|0
1633089390000|2021-10-01 11:56:30|16525.22|16525.22|16525.69|16525.69|16525.69|16525.69|16525.22|16525.22|0
1633089410000|2021-10-01 11:56:50|16526.1|16526.1|16528.96|16528.96|16528.96|16528.96|16526.1|16526.1|0
1633089430000|2021-10-01 11:57:10|16526.71|16526.71|16524.48|16524.48|16526.71|16526.71|16524.48|16524.48|0
1633089450000|2021-10-01 11:57:30|16524.07|16524.07|16524.07|16524.07|16524.07|16524.07|16524.07|16524.07|0
1633089470000|2021-10-01 11:57:50|16522.34|16522.34|16520.22|16520.22|16522.34|16522.34|16519.4|16519.4|0
1633089480000|2021-10-01 11:58:00|16520.63|16520.63|16521.75|16521.75|16521.75|16521.75|16520.63|16520.63|0
1633089500000|2021-10-01 11:58:20|16524.2|16524.2|16523.38|16523.38|16524.2|16524.2|16523.38|16523.38|0
1633089540000|2021-10-01 11:59:00|16525.05|16525.05|16526.17|16526.17|16526.17|16526.17|16525.05|16525.05|0
1633089560000|2021-10-01 11:59:20|16526.67|16526.67|16528.3|16528.3|16528.3|16528.3|16526.67|16526.67|0
1633089570000|2021-10-01 11:59:30|16531.17|16531.17|16533.94|16533.94|16533.94|16533.94|16531.17|16531.17|0
1633089580000|2021-10-01 11:59:40|16534.35|16534.35|16536.58|16536.58|16536.58|16536.58|16534.35|16534.35|0
1633089610000|2021-10-01 12:00:10|16537.07|16537.07|16537.07|16537.07|16537.07|16537.07|16537.07|16537.07|0
1633089620000|2021-10-01 12:00:20|16537.99|16537.99|16537.99|16537.99|16537.99|16537.99|16537.99|16537.99|0
1633089630000|2021-10-01 12:00:30|16537.49|16537.49|16539.56|16539.56|16539.56|16539.56|16536.69|16536.69|0
1633089640000|2021-10-01 12:00:40|16538.57|16538.57|16541.67|16541.67|16541.67|16541.67|16538.57|16538.57|0
1633089660000|2021-10-01 12:01:00|16540.04|16540.04|16540.18|16540.18|16540.39|16540.39|16539.57|16539.57|0
1633089670000|2021-10-01 12:01:10|16541.51|16541.51|16541.51|16541.51|16541.51|16541.51|16541.51|16541.51|0
1633089680000|2021-10-01 12:01:20|16542.06|16542.06|16547.49|16547.49|16547.65|16547.65|16542.06|16542.06|0
1633089690000|2021-10-01 12:01:30|16546.93|16546.93|16555.77|16555.77|16555.77|16555.77|16546.93|16546.93|0
1633089700000|2021-10-01 12:01:40|16556.59|16556.59|16561.25|16561.25|16561.25|16561.25|16556.59|16556.59|0
1633089710000|2021-10-01 12:01:50|16563.07|16563.07|16563.54|16563.54|16564.51|16564.51|16563.07|16563.07|0
1633089720000|2021-10-01 12:02:00|16564.1|16564.1|16564.1|16564.1|16564.1|16564.1|16564.1|16564.1|0
1633089730000|2021-10-01 12:02:10|16561.72|16561.72|16561.72|16561.72|16561.72|16561.72|16561.72|16561.72|0
1633089760000|2021-10-01 12:02:40|16562.21|16562.21|16562.71|16562.71|16562.71|16562.71|16562.21|16562.21|0
1633089770000|2021-10-01 12:02:50|16562.21|16562.21|16562.21|16562.21|16562.21|16562.21|16562.21|16562.21|0
1633089780000|2021-10-01 12:03:00|16562.68|16562.68|16562.13|16562.13|16562.68|16562.68|16561.31|16561.31|0
1633089800000|2021-10-01 12:03:20|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|0
1633089810000|2021-10-01 12:03:30|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1633089830000|2021-10-01 12:03:50|16564.8|16564.8|16564.8|16564.8|16564.8|16564.8|16564.8|16564.8|0
1633089850000|2021-10-01 12:04:10|16564.24|16564.24|16563.68|16563.68|16564.24|16564.24|16563.68|16563.68|0
1633089870000|2021-10-01 12:04:30|16563.18|16563.18|16563.18|16563.18|16563.18|16563.18|16563.18|16563.18|0
1633089880000|2021-10-01 12:04:40|16562.71|16562.71|16562.71|16562.71|16562.71|16562.71|16562.71|16562.71|0
1633089890000|2021-10-01 12:04:50|16562.27|16562.27|16561.08|16561.08|16562.71|16562.71|16561.08|16561.08|0
1633089900000|2021-10-01 12:05:00|16561.49|16561.49|16557.27|16557.27|16561.49|16561.49|16557.27|16557.27|0
1633089910000|2021-10-01 12:05:10|16555.84|16555.84|16555.78|16555.78|16557.27|16557.27|16555.78|16555.78|0
1633089920000|2021-10-01 12:05:20|16557.42|16557.42|16556.6|16556.6|16557.42|16557.42|16556.6|16556.6|0
1633089930000|2021-10-01 12:05:30|16555.67|16555.67|16555|16555|16555.67|16555.67|16555|16555|0
1633089950000|2021-10-01 12:05:50|16554.08|16554.08|16552.37|16552.37|16554.08|16554.08|16552.37|16552.37|0
1633089960000|2021-10-01 12:06:00|16553.29|16553.29|16554.4|16554.4|16554.4|16554.4|16553.29|16553.29|0
1633089970000|2021-10-01 12:06:10|16555.22|16555.22|16555.22|16555.22|16555.22|16555.22|16555.22|16555.22|0
1633089990000|2021-10-01 12:06:30|16556.56|16556.56|16556.78|16556.78|16556.78|16556.78|16556.56|16556.56|0
1633090000000|2021-10-01 12:06:40|16555.96|16555.96|16556.88|16556.88|16556.88|16556.88|16555.96|16555.96|0
1633090010000|2021-10-01 12:06:50|16557.55|16557.55|16557.55|16557.55|16557.55|16557.55|16557.55|16557.55|0
1633090030000|2021-10-01 12:07:10|16557.96|16557.96|16558.57|16558.57|16558.57|16558.57|16557.96|16557.96|0
1633090040000|2021-10-01 12:07:20|16558.08|16558.08|16556.87|16556.87|16560.94|16560.94|16556.87|16556.87|0
1633090050000|2021-10-01 12:07:30|16556.37|16556.37|16555.35|16555.35|16557.19|16557.19|16555.35|16555.35|0
1633090060000|2021-10-01 12:07:40|16553.12|16553.12|16550.77|16550.77|16553.12|16553.12|16550.77|16550.77|0
1633090080000|2021-10-01 12:08:00|16551.69|16551.69|16551.28|16551.28|16551.69|16551.69|16551.28|16551.28|0
1633090120000|2021-10-01 12:08:40|16549.41|16549.41|16549.41|16549.41|16549.41|16549.41|16549.41|16549.41|0
1633090130000|2021-10-01 12:08:50|16548.6|16548.6|16551.86|16551.86|16551.86|16551.86|16548.6|16548.6|0
1633090140000|2021-10-01 12:09:00|16552.68|16552.68|16557.55|16557.55|16558.86|16558.86|16552.68|16552.68|0
1633090150000|2021-10-01 12:09:10|16558.46|16558.46|16558.46|16558.46|16558.46|16558.46|16558.46|16558.46|0
1633090180000|2021-10-01 12:09:40|16558.66|16558.66|16558.66|16558.66|16558.66|16558.66|16558.66|16558.66|0
1633090190000|2021-10-01 12:09:50|16558.87|16558.87|16558.87|16558.87|16558.87|16558.87|16558.87|16558.87|0
1633090200000|2021-10-01 12:10:00|16558.15|16558.15|16558.15|16558.15|16558.15|16558.15|16558.15|16558.15|0
1633090210000|2021-10-01 12:10:10|16560.02|16560.02|16560.02|16560.02|16560.02|16560.02|16560.02|16560.02|0
1633090220000|2021-10-01 12:10:20|16559.1|16559.1|16561.37|16561.37|16561.37|16561.37|16558.19|16558.19|0
1633090230000|2021-10-01 12:10:30|16560.65|16560.65|16555.72|16555.72|16560.65|16560.65|16555.72|16555.72|0
1633090240000|2021-10-01 12:10:40|16554.78|16554.78|16554.22|16554.22|16554.78|16554.78|16554.22|16554.22|0
1633090250000|2021-10-01 12:10:50|16554.69|16554.69|16555.8|16555.8|16555.8|16555.8|16554.69|16554.69|0
1633090260000|2021-10-01 12:11:00|16556.74|16556.74|16562.38|16562.38|16562.38|16562.38|16556.24|16556.24|0
1633090270000|2021-10-01 12:11:10|16562.18|16562.18|16564.11|16564.11|16564.11|16564.11|16562.18|16562.18|0
1633090280000|2021-10-01 12:11:20|16565.22|16565.22|16565.22|16565.22|16565.22|16565.22|16565.22|16565.22|0
1633090300000|2021-10-01 12:11:40|16569.3|16569.3|16569.3|16569.3|16569.3|16569.3|16569.3|16569.3|0
1633090310000|2021-10-01 12:11:50|16570.12|16570.12|16567.65|16567.65|16570.12|16570.12|16567.65|16567.65|0
1633090320000|2021-10-01 12:12:00|16568.2|16568.2|16568.2|16568.2|16568.2|16568.2|16568.2|16568.2|0
1633090330000|2021-10-01 12:12:10|16568.7|16568.7|16568.08|16568.08|16568.7|16568.7|16567.59|16567.59|0
1633090340000|2021-10-01 12:12:20|16567.59|16567.59|16565.63|16565.63|16567.59|16567.59|16565.16|16565.16|0
1633090360000|2021-10-01 12:12:40|16566.04|16566.04|16566.04|16566.04|16566.04|16566.04|16566.04|16566.04|0
1633090380000|2021-10-01 12:13:00|16564.92|16564.92|16563.31|16563.31|16564.92|16564.92|16563.31|16563.31|0
1633090390000|2021-10-01 12:13:10|16562.75|16562.75|16562.75|16562.75|16562.75|16562.75|16562.75|16562.75|0
1633090420000|2021-10-01 12:13:40|16565.2|16565.2|16565.7|16565.7|16565.7|16565.7|16565.2|16565.2|0
1633090430000|2021-10-01 12:13:50|16566.17|16566.17|16566.17|16566.17|16566.17|16566.17|16566.17|16566.17|0
1633090440000|2021-10-01 12:14:00|16565.68|16565.68|16569.32|16569.32|16569.32|16569.32|16565.68|16565.68|0
1633090450000|2021-10-01 12:14:10|16570.23|16570.23|16579.64|16579.64|16579.64|16579.64|16570.23|16570.23|0
1633090460000|2021-10-01 12:14:20|16580.11|16580.11|16579.64|16579.64|16580.11|16580.11|16579.64|16579.64|0
1633090490000|2021-10-01 12:14:50|16575|16575|16573.2|16573.2|16575|16575|16572.38|16572.38|0
1633090520000|2021-10-01 12:15:20|16573.7|16573.7|16580.58|16580.58|16580.58|16580.58|16573.7|16573.7|0
1633090530000|2021-10-01 12:15:30|16580.99|16580.99|16587.07|16587.07|16587.07|16587.07|16580.99|16580.99|0
1633090540000|2021-10-01 12:15:40|16589.29|16589.29|16588.8|16588.8|16589.29|16589.29|16588.8|16588.8|0
1633090550000|2021-10-01 12:15:50|16589.61|16589.61|16589.26|16589.26|16589.61|16589.61|16588.8|16588.8|0
1633090560000|2021-10-01 12:16:00|16590.2|16590.2|16588.8|16588.8|16590.2|16590.2|16588.8|16588.8|0
1633090570000|2021-10-01 12:16:10|16588.3|16588.3|16589.71|16589.71|16589.71|16589.71|16588.3|16588.3|0
1633090590000|2021-10-01 12:16:30|16589.3|16589.3|16592.57|16592.57|16592.57|16592.57|16589.3|16589.3|0
1633090600000|2021-10-01 12:16:40|16593.5|16593.5|16591.87|16591.87|16593.5|16593.5|16591.87|16591.87|0
1633090610000|2021-10-01 12:16:50|16591.05|16591.05|16590.64|16590.64|16591.05|16591.05|16590.64|16590.64|0
1633090620000|2021-10-01 12:17:00|16590.02|16590.02|16588.8|16588.8|16590.02|16590.02|16588.39|16588.39|0
1633090650000|2021-10-01 12:17:30|16582.78|16582.78|16570.36|16570.36|16582.78|16582.78|16570.36|16570.36|0
1633090680000|2021-10-01 12:18:00|16570.15|16570.15|16570.65|16570.65|16570.65|16570.65|16569.22|16569.22|0
1633090690000|2021-10-01 12:18:10|16570.16|16570.16|16570.16|16570.16|16570.16|16570.16|16570.16|16570.16|0
1633090700000|2021-10-01 12:18:20|16569.04|16569.04|16560.64|16560.64|16569.04|16569.04|16560.64|16560.64|0
1633090720000|2021-10-01 12:18:40|16560.02|16560.02|16559.11|16559.11|16560.02|16560.02|16559.11|16559.11|0
1633090730000|2021-10-01 12:18:50|16559.33|16559.33|16559.33|16559.33|16559.33|16559.33|16559.33|16559.33|0
1633090750000|2021-10-01 12:19:10|16558.86|16558.86|16558.86|16558.86|16558.86|16558.86|16558.86|16558.86|0
1633090760000|2021-10-01 12:19:20|16559.36|16559.36|16561.15|16561.15|16561.15|16561.15|16558.89|16558.89|0
1633090770000|2021-10-01 12:19:30|16560.74|16560.74|16559.1|16559.1|16560.74|16560.74|16559.1|16559.1|0
1633090780000|2021-10-01 12:19:40|16556.24|16556.24|16552.16|16552.16|16556.24|16556.24|16552.16|16552.16|0
1633090800000|2021-10-01 12:20:00|16553.08|16553.08|16554.51|16554.51|16554.51|16554.51|16553.08|16553.08|0
1633090810000|2021-10-01 12:20:10|16555.33|16555.33|16555.33|16555.33|16555.33|16555.33|16555.33|16555.33|0
1633090820000|2021-10-01 12:20:20|16555.88|16555.88|16554.39|16554.39|16555.88|16555.88|16554.39|16554.39|0
1633090830000|2021-10-01 12:20:30|16553.84|16553.84|16553.84|16553.84|16553.84|16553.84|16553.84|16553.84|0
1633090840000|2021-10-01 12:20:40|16552.17|16552.17|16551.61|16551.61|16552.17|16552.17|16551.61|16551.61|0
1633090850000|2021-10-01 12:20:50|16549.88|16549.88|16547.5|16547.5|16549.88|16549.88|16547.5|16547.5|0
1633090860000|2021-10-01 12:21:00|16548.06|16548.06|16549.49|16549.49|16549.49|16549.49|16548.06|16548.06|0
1633090870000|2021-10-01 12:21:10|16548.94|16548.94|16548.94|16548.94|16548.94|16548.94|16548.94|16548.94|0
1633090910000|2021-10-01 12:21:50|16548.32|16548.32|16548.32|16548.32|16548.32|16548.32|16548.32|16548.32|0
1633090920000|2021-10-01 12:22:00|16546.59|16546.59|16546.59|16546.59|16546.59|16546.59|16546.59|16546.59|0
1633090930000|2021-10-01 12:22:10|16546.37|16546.37|16542.09|16542.09|16546.37|16546.37|16542.09|16542.09|0
1633090950000|2021-10-01 12:22:30|16542.56|16542.56|16542.09|16542.09|16542.56|16542.56|16542.09|16542.09|0
1633090980000|2021-10-01 12:23:00|16542.91|16542.91|16543.13|16543.13|16544.04|16544.04|16542.91|16542.91|0
1633090990000|2021-10-01 12:23:10|16544.07|16544.07|16545.5|16545.5|16545.5|16545.5|16544.07|16544.07|0
1633091000000|2021-10-01 12:23:20|16545.28|16545.28|16545.28|16545.28|16545.69|16545.69|16545.28|16545.28|0
1633091020000|2021-10-01 12:23:40|16546.1|16546.1|16546.1|16546.1|16546.91|16546.91|16546.1|16546.1|0
1633091040000|2021-10-01 12:24:00|16543.85|16543.85|16540.48|16540.48|16543.85|16543.85|16540.48|16540.48|0
1633091050000|2021-10-01 12:24:10|16539.99|16539.99|16539.99|16539.99|16539.99|16539.99|16539.99|16539.99|0
1633091060000|2021-10-01 12:24:20|16540.21|16540.21|16540.21|16540.21|16540.21|16540.21|16540.21|16540.21|0
1633091070000|2021-10-01 12:24:30|16539.74|16539.74|16537.42|16537.42|16539.74|16539.74|16537.42|16537.42|0
1633091080000|2021-10-01 12:24:40|16536.97|16536.97|16536.97|16536.97|16536.97|16536.97|16536.97|16536.97|0
1633091090000|2021-10-01 12:24:50|16536.76|16536.76|16537.47|16537.47|16537.47|16537.47|16536.56|16536.56|0
1633091100000|2021-10-01 12:25:00|16536.66|16536.66|16536.19|16536.19|16536.66|16536.66|16536.19|16536.19|0
1633091140000|2021-10-01 12:25:40|16537.15|16537.15|16537.15|16537.15|16537.15|16537.15|16537.15|16537.15|0
1633091150000|2021-10-01 12:25:50|16538.08|16538.08|16537.15|16537.15|16538.08|16538.08|16537.15|16537.15|0
1633091160000|2021-10-01 12:26:00|16537.56|16537.56|16540.36|16540.36|16540.36|16540.36|16537.1|16537.1|0
1633091170000|2021-10-01 12:26:10|16541.48|16541.48|16541.48|16541.48|16541.48|16541.48|16541.48|16541.48|0
1633091190000|2021-10-01 12:26:30|16542.39|16542.39|16544.24|16544.24|16544.24|16544.24|16542.39|16542.39|0
1633091200000|2021-10-01 12:26:40|16544.7|16544.7|16547.13|16547.13|16547.13|16547.13|16544.7|16544.7|0
1633091210000|2021-10-01 12:26:50|16546.19|16546.19|16542.33|16542.33|16546.19|16546.19|16542.33|16542.33|0
1633091220000|2021-10-01 12:27:00|16534.87|16534.87|16525.67|16525.67|16534.87|16534.87|16525.67|16525.67|0
1633091230000|2021-10-01 12:27:10|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|0
1633091270000|2021-10-01 12:27:50|16525.58|16525.58|16525.58|16525.58|16525.58|16525.58|16525.58|16525.58|0
1633091300000|2021-10-01 12:28:20|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|0
1633091310000|2021-10-01 12:28:30|16524.2|16524.2|16524.2|16524.2|16524.2|16524.2|16524.2|16524.2|0
1633091320000|2021-10-01 12:28:40|16523.7|16523.7|16522.89|16522.89|16523.7|16523.7|16522.89|16522.89|0
1633091330000|2021-10-01 12:28:50|16522.42|16522.42|16520.79|16520.79|16522.42|16522.42|16520.79|16520.79|0
1633091340000|2021-10-01 12:29:00|16518.96|16518.96|16518.96|16518.96|16518.96|16518.96|16518.96|16518.96|0
1633091350000|2021-10-01 12:29:10|16519.52|16519.52|16520.81|16520.81|16520.81|16520.81|16519.52|16519.52|0
1633091360000|2021-10-01 12:29:20|16521.28|16521.28|16521.28|16521.28|16521.28|16521.28|16521.28|16521.28|0
1633091370000|2021-10-01 12:29:30|16521.75|16521.75|16520.52|16520.52|16521.75|16521.75|16520.31|16520.31|0
1633091400000|2021-10-01 12:30:00|16522.15|16522.15|16522.97|16522.97|16522.97|16522.97|16522.15|16522.15|0
1633091420000|2021-10-01 12:30:20|16524.4|16524.4|16524.87|16524.87|16524.87|16524.87|16524.4|16524.4|0
1633091430000|2021-10-01 12:30:30|16520.86|16520.86|16520.86|16520.86|16520.86|16520.86|16520.86|16520.86|0
1633091440000|2021-10-01 12:30:40|16522.29|16522.29|16522.29|16522.29|16522.29|16522.29|16522.29|16522.29|0
1633091470000|2021-10-01 12:31:10|16519.02|16519.02|16518.36|16518.36|16520.65|16520.65|16518.36|16518.36|0
1633091490000|2021-10-01 12:31:30|16517.55|16517.55|16517.55|16517.55|16517.55|16517.55|16517.55|16517.55|0
1633091510000|2021-10-01 12:31:50|16516.52|16516.52|16514.36|16514.36|16516.52|16516.52|16513.45|16513.45|0
1633091520000|2021-10-01 12:32:00|16513.86|16513.86|16513.86|16513.86|16513.86|16513.86|16513.86|16513.86|0
1633091540000|2021-10-01 12:32:20|16511.76|16511.76|16504.73|16504.73|16511.76|16511.76|16504.73|16504.73|0
1633091550000|2021-10-01 12:32:30|16504.23|16504.23|16503.82|16503.82|16504.43|16504.43|16503.82|16503.82|0
1633091560000|2021-10-01 12:32:40|16502.18|16502.18|16502.18|16502.18|16502.18|16502.18|16502.18|16502.18|0
1633091570000|2021-10-01 12:32:50|16501.27|16501.27|16499.84|16499.84|16501.27|16501.27|16499.84|16499.84|0
1633091580000|2021-10-01 12:33:00|16500.65|16500.65|16500.65|16500.65|16500.65|16500.65|16500.65|16500.65|0
1633091590000|2021-10-01 12:33:10|16500.45|16500.45|16500.45|16500.45|16500.45|16500.45|16500.45|16500.45|0
1633091600000|2021-10-01 12:33:20|16499.04|16499.04|16495.64|16495.64|16499.04|16499.04|16495.64|16495.64|0
1633091620000|2021-10-01 12:33:40|16495.15|16495.15|16491.06|16491.06|16495.15|16495.15|16491.06|16491.06|0
1633091630000|2021-10-01 12:33:50|16492.49|16492.49|16490.88|16490.88|16492.49|16492.49|16490.88|16490.88|0
1633091640000|2021-10-01 12:34:00|16491.44|16491.44|16496.24|16496.24|16497.68|16497.68|16491.44|16491.44|0
1633091670000|2021-10-01 12:34:30|16497.68|16497.68|16493.5|16493.5|16497.68|16497.68|16493.5|16493.5|0
1633091680000|2021-10-01 12:34:40|16492.68|16492.68|16489.2|16489.2|16492.68|16492.68|16489.2|16489.2|0
1633091690000|2021-10-01 12:34:50|16488.38|16488.38|16488.38|16488.38|16488.38|16488.38|16488.38|16488.38|0
1633091700000|2021-10-01 12:35:00|16489.2|16489.2|16489.2|16489.2|16489.2|16489.2|16489.2|16489.2|0
1633091710000|2021-10-01 12:35:10|16488.73|16488.73|16488.73|16488.73|16488.73|16488.73|16488.73|16488.73|0
1633091720000|2021-10-01 12:35:20|16490.13|16490.13|16491.06|16491.06|16491.06|16491.06|16490.13|16490.13|0
1633091730000|2021-10-01 12:35:30|16489.63|16489.63|16487.3|16487.3|16489.63|16489.63|16487.3|16487.3|0
1633091740000|2021-10-01 12:35:40|16486.86|16486.86|16485.92|16485.92|16486.86|16486.86|16485.92|16485.92|0
1633091760000|2021-10-01 12:36:00|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|16486.39|0
1633091770000|2021-10-01 12:36:10|16485.9|16485.9|16485.9|16485.9|16485.9|16485.9|16485.9|16485.9|0
1633091780000|2021-10-01 12:36:20|16485.43|16485.43|16482.06|16482.06|16485.43|16485.43|16482.06|16482.06|0
1633091790000|2021-10-01 12:36:30|16481.12|16481.12|16479.52|16479.52|16481.59|16481.59|16479.52|16479.52|0
1633091800000|2021-10-01 12:36:40|16479.05|16479.05|16478.36|16478.36|16479.05|16479.05|16477.89|16477.89|0
1633091820000|2021-10-01 12:37:00|16477.8|16477.8|16473.73|16473.73|16477.8|16477.8|16473.73|16473.73|0
1633091830000|2021-10-01 12:37:10|16472.3|16472.3|16469.98|16469.98|16472.3|16472.3|16469.98|16469.98|0
1633091840000|2021-10-01 12:37:20|16469.78|16469.78|16468.24|16468.24|16469.78|16469.78|16468.24|16468.24|0
1633091850000|2021-10-01 12:37:30|16467.77|16467.77|16466.83|16466.83|16467.77|16467.77|16466.83|16466.83|0
1633091860000|2021-10-01 12:37:40|16464.6|16464.6|16464.6|16464.6|16464.6|16464.6|16464.6|16464.6|0
1633091870000|2021-10-01 12:37:50|16464.19|16464.19|16458.79|16458.79|16464.19|16464.19|16458.79|16458.79|0
1633091880000|2021-10-01 12:38:00|16458.32|16458.32|16456.89|16456.89|16458.32|16458.32|16456.89|16456.89|0
1633091900000|2021-10-01 12:38:20|16457.3|16457.3|16456.89|16456.89|16457.3|16457.3|16456.89|16456.89|0
1633091910000|2021-10-01 12:38:30|16457.44|16457.44|16460.73|16460.73|16460.73|16460.73|16457.44|16457.44|0
1633091920000|2021-10-01 12:38:40|16461.55|16461.55|16460.43|16460.43|16461.55|16461.55|16460.43|16460.43|0
1633091930000|2021-10-01 12:38:50|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|0
1633091940000|2021-10-01 12:39:00|16461.36|16461.36|16461.3|16461.3|16461.36|16461.36|16460.89|16460.89|0
1633091960000|2021-10-01 12:39:20|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|16458.56|0
1633091980000|2021-10-01 12:39:40|16457.94|16457.94|16457.94|16457.94|16457.94|16457.94|16457.94|16457.94|0
1633092000000|2021-10-01 12:40:00|16457.13|16457.13|16455.1|16455.1|16457.13|16457.13|16454.19|16454.19|0
1633092010000|2021-10-01 12:40:10|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|16454.11|0
1633092020000|2021-10-01 12:40:20|16453.61|16453.61|16453.61|16453.61|16453.61|16453.61|16453.61|16453.61|0
1633092030000|2021-10-01 12:40:30|16454.6|16454.6|16455.6|16455.6|16455.6|16455.6|16452.99|16452.99|0
1633092040000|2021-10-01 12:40:40|16455.39|16455.39|16455.39|16455.39|16455.39|16455.39|16455.39|16455.39|0
1633092060000|2021-10-01 12:41:00|16453.96|16453.96|16453.96|16453.96|16453.96|16453.96|16453.96|16453.96|0
1633092070000|2021-10-01 12:41:10|16454.87|16454.87|16454.87|16454.87|16455.34|16455.34|16454.4|16454.4|0
1633092080000|2021-10-01 12:41:20|16455.37|16455.37|16455.37|16455.37|16455.37|16455.37|16455.37|16455.37|0
1633092090000|2021-10-01 12:41:30|16454.55|16454.55|16444.6|16444.6|16454.55|16454.55|16444.6|16444.6|0
1633092100000|2021-10-01 12:41:40|16444.19|16444.19|16441.95|16441.95|16444.19|16444.19|16441.95|16441.95|0
1633092110000|2021-10-01 12:41:50|16442.76|16442.76|16442.3|16442.3|16442.76|16442.76|16442.3|16442.3|0
1633092120000|2021-10-01 12:42:00|16443.11|16443.11|16447.21|16447.21|16447.21|16447.21|16442.64|16442.64|0
1633092130000|2021-10-01 12:42:10|16448.13|16448.13|16448.5|16448.5|16449.41|16449.41|16448.13|16448.13|0
1633092140000|2021-10-01 12:42:20|16449.44|16449.44|16451.32|16451.32|16451.32|16451.32|16449.44|16449.44|0
1633092160000|2021-10-01 12:42:40|16452.75|16452.75|16452.75|16452.75|16452.75|16452.75|16452.75|16452.75|0
1633092180000|2021-10-01 12:43:00|16456.02|16456.02|16456.02|16456.02|16456.02|16456.02|16456.02|16456.02|0
1633092190000|2021-10-01 12:43:10|16456.93|16456.93|16458.05|16458.05|16458.05|16458.05|16456.93|16456.93|0
1633092200000|2021-10-01 12:43:20|16458.99|16458.99|16458.99|16458.99|16458.99|16458.99|16458.99|16458.99|0
1633092210000|2021-10-01 12:43:30|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|0
1633092230000|2021-10-01 12:43:50|16456.32|16456.32|16452.06|16452.06|16456.32|16456.32|16452.06|16452.06|0
1633092240000|2021-10-01 12:44:00|16451.86|16451.86|16450.83|16450.83|16451.86|16451.86|16450.01|16450.01|0
1633092250000|2021-10-01 12:44:10|16452.26|16452.26|16449.39|16449.39|16452.26|16452.26|16449.39|16449.39|0
1633092270000|2021-10-01 12:44:30|16447.96|16447.96|16445.44|16445.44|16447.96|16447.96|16445.44|16445.44|0
1633092290000|2021-10-01 12:44:50|16446.38|16446.38|16446.38|16446.38|16446.38|16446.38|16446.38|16446.38|0
1633092300000|2021-10-01 12:45:00|16445.97|16445.97|16448.23|16448.23|16448.23|16448.23|16445.97|16445.97|0
1633092310000|2021-10-01 12:45:10|16447.11|16447.11|16440.52|16440.52|16447.11|16447.11|16440.52|16440.52|0
1633092340000|2021-10-01 12:45:40|16441.34|16441.34|16444.21|16444.21|16444.21|16444.21|16440.43|16440.43|0
1633092360000|2021-10-01 12:46:00|16443.39|16443.39|16444.83|16444.83|16444.83|16444.83|16442.58|16442.58|0
1633092370000|2021-10-01 12:46:10|16443.39|16443.39|16442.45|16442.45|16443.39|16443.39|16442.45|16442.45|0
1633092400000|2021-10-01 12:46:40|16441.02|16441.02|16434.83|16434.83|16441.02|16441.02|16434.83|16434.83|0
1633092440000|2021-10-01 12:47:20|16431.97|16431.97|16431.97|16431.97|16431.97|16431.97|16431.97|16431.97|0
1633092450000|2021-10-01 12:47:30|16430.14|16430.14|16432.22|16432.22|16432.22|16432.22|16430.14|16430.14|0
1633092460000|2021-10-01 12:47:40|16431.23|16431.23|16431.23|16431.23|16431.23|16431.23|16431.23|16431.23|0
1633092470000|2021-10-01 12:47:50|16432.66|16432.66|16432.66|16432.66|16432.66|16432.66|16432.66|16432.66|0
1633092480000|2021-10-01 12:48:00|16432.1|16432.1|16432.1|16432.1|16432.1|16432.1|16432.1|16432.1|0
1633092490000|2021-10-01 12:48:10|16431.63|16431.63|16431.63|16431.63|16431.63|16431.63|16431.63|16431.63|0
1633092500000|2021-10-01 12:48:20|16431.84|16431.84|16431.84|16431.84|16431.84|16431.84|16431.84|16431.84|0
1633092510000|2021-10-01 12:48:30|16430.2|16430.2|16431.02|16431.02|16431.02|16431.02|16430.2|16430.2|0
1633092520000|2021-10-01 12:48:40|16430.2|16430.2|16424.27|16424.27|16430.2|16430.2|16424.27|16424.27|0
1633092540000|2021-10-01 12:49:00|16423.78|16423.78|16423.78|16423.78|16423.78|16423.78|16423.78|16423.78|0
1633092550000|2021-10-01 12:49:10|16422.14|16422.14|16422.14|16422.14|16422.14|16422.14|16422.14|16422.14|0
1633092580000|2021-10-01 12:49:40|16422.64|16422.64|16422.64|16422.64|16422.64|16422.64|16422.64|16422.64|0
1633092590000|2021-10-01 12:49:50|16421.21|16421.21|16421.21|16421.21|16421.21|16421.21|16421.21|16421.21|0
1633092600000|2021-10-01 12:50:00|16418.76|16418.76|16420.51|16420.51|16420.51|16420.51|16417.84|16417.84|0
1633092610000|2021-10-01 12:50:10|16422.33|16422.33|16427.81|16427.81|16427.81|16427.81|16422.33|16422.33|0
1633092620000|2021-10-01 12:50:20|16426.87|16426.87|16424.12|16424.12|16426.87|16426.87|16424.12|16424.12|0
1633092640000|2021-10-01 12:50:40|16425.11|16425.11|16425.11|16425.11|16425.11|16425.11|16425.11|16425.11|0
1633092660000|2021-10-01 12:51:00|16425.67|16425.67|16425.67|16425.67|16425.67|16425.67|16425.67|16425.67|0
1633092680000|2021-10-01 12:51:20|16426.08|16426.08|16427.31|16427.31|16427.31|16427.31|16426.08|16426.08|0
1633092690000|2021-10-01 12:51:30|16428.24|16428.24|16431.6|16431.6|16431.6|16431.6|16428.24|16428.24|0
1633092710000|2021-10-01 12:51:50|16431.14|16431.14|16431.14|16431.14|16431.14|16431.14|16431.14|16431.14|0
1633092720000|2021-10-01 12:52:00|16430.64|16430.64|16430.64|16430.64|16430.64|16430.64|16430.64|16430.64|0
1633092740000|2021-10-01 12:52:20|16429.52|16429.52|16428.62|16428.62|16429.52|16429.52|16428.62|16428.62|0
1633092750000|2021-10-01 12:52:30|16427.96|16427.96|16421.85|16421.85|16427.96|16427.96|16421.85|16421.85|0
1633092760000|2021-10-01 12:52:40|16421.35|16421.35|16422.74|16422.74|16422.74|16422.74|16421.35|16421.35|0
1633092770000|2021-10-01 12:52:50|16422.27|16422.27|16423.08|16423.08|16423.08|16423.08|16422.27|16422.27|0
1633092780000|2021-10-01 12:53:00|16422.61|16422.61|16418.96|16418.96|16422.61|16422.61|16418.96|16418.96|0
1633092820000|2021-10-01 12:53:40|16420.39|16420.39|16419.78|16419.78|16420.39|16420.39|16418.96|16418.96|0
1633092830000|2021-10-01 12:53:50|16419.57|16419.57|16419.57|16419.57|16419.57|16419.57|16419.57|16419.57|0
1633092840000|2021-10-01 12:54:00|16420.39|16420.39|16420.39|16420.39|16420.39|16420.39|16420.39|16420.39|0
1633092860000|2021-10-01 12:54:20|16421.82|16421.82|16423.22|16423.22|16423.22|16423.22|16421.82|16421.82|0
1633092870000|2021-10-01 12:54:30|16422.29|16422.29|16420.77|16420.77|16422.76|16422.76|16420.21|16420.21|0
1633092880000|2021-10-01 12:54:40|16420.3|16420.3|16420.07|16420.07|16420.3|16420.3|16420.07|16420.07|0
1633092900000|2021-10-01 12:55:00|16420.54|16420.54|16421.57|16421.57|16421.57|16421.57|16420.54|16420.54|0
1633092910000|2021-10-01 12:55:10|16421.07|16421.07|16416.98|16416.98|16421.07|16421.07|16416.98|16416.98|0
1633092920000|2021-10-01 12:55:20|16416.36|16416.36|16415.19|16415.19|16417.48|16417.48|16415.19|16415.19|0
1633092930000|2021-10-01 12:55:30|16414.25|16414.25|16413.25|16413.25|16414.25|16414.25|16413.25|16413.25|0
1633092940000|2021-10-01 12:55:40|16414.92|16414.92|16415.83|16415.83|16415.83|16415.83|16414.92|16414.92|0
1633092950000|2021-10-01 12:55:50|16417.46|16417.46|16417.61|16417.61|16419.34|16419.34|16417.46|16417.46|0
1633092960000|2021-10-01 12:56:00|16416.18|16416.18|16415.15|16415.15|16416.18|16416.18|16415.15|16415.15|0
1633092970000|2021-10-01 12:56:10|16414.68|16414.68|16413.77|16413.77|16414.68|16414.68|16413.77|16413.77|0
1633093000000|2021-10-01 12:56:40|16415.15|16415.15|16414.66|16414.66|16415.15|16415.15|16414.66|16414.66|0
1633093010000|2021-10-01 12:56:50|16415.59|16415.59|16416.06|16416.06|16416.06|16416.06|16415.59|16415.59|0
1633093020000|2021-10-01 12:57:00|16415.59|16415.59|16415.59|16415.59|16415.59|16415.59|16415.59|16415.59|0
1633093040000|2021-10-01 12:57:20|16416.06|16416.06|16416.06|16416.06|16416.06|16416.06|16416.06|16416.06|0
1633093070000|2021-10-01 12:57:50|16418.29|16418.29|16418.29|16418.29|16418.29|16418.29|16418.29|16418.29|0
1633093080000|2021-10-01 12:58:00|16417.47|16417.47|16416.15|16416.15|16417.47|16417.47|16416.15|16416.15|0
1633093090000|2021-10-01 12:58:10|16415.93|16415.93|16417.92|16417.92|16418.47|16418.47|16415.93|16415.93|0
1633093100000|2021-10-01 12:58:20|16416.24|16416.24|16415.43|16415.43|16416.24|16416.24|16415.43|16415.43|0
1633093110000|2021-10-01 12:58:30|16414.02|16414.02|16413.49|16413.49|16414.02|16414.02|16413.08|16413.08|0
1633093120000|2021-10-01 12:58:40|16412.58|16412.58|16412.58|16412.58|16412.58|16412.58|16412.58|16412.58|0
1633093130000|2021-10-01 12:58:50|16414.21|16414.21|16417.58|16417.58|16417.58|16417.58|16414.21|16414.21|0
1633093170000|2021-10-01 12:59:30|16415.7|16415.7|16415.7|16415.7|16415.7|16415.7|16415.7|16415.7|0
1633093180000|2021-10-01 12:59:40|16418.27|16418.27|16416.37|16416.37|16418.27|16418.27|16416.37|16416.37|0
1633093190000|2021-10-01 12:59:50|16415.44|16415.44|16413.19|16413.19|16415.44|16415.44|16413.19|16413.19|0
1633093210000|2021-10-01 13:00:10|16412.72|16412.72|16412.72|16412.72|16412.72|16412.72|16411.79|16411.79|0
1633093230000|2021-10-01 13:00:30|16414.15|16414.15|16414.15|16414.15|16414.15|16414.15|16414.15|16414.15|0
1633093240000|2021-10-01 13:00:40|16414.62|16414.62|16420.63|16420.63|16420.63|16420.63|16414.62|16414.62|0
1633093250000|2021-10-01 13:00:50|16420.4|16420.4|16420.87|16420.87|16420.87|16420.87|16420.4|16420.4|0
1633093260000|2021-10-01 13:01:00|16421.68|16421.68|16421.68|16421.68|16421.68|16421.68|16421.68|16421.68|0
1633093270000|2021-10-01 13:01:10|16423.12|16423.12|16430.89|16430.89|16430.89|16430.89|16423.12|16423.12|0
1633093280000|2021-10-01 13:01:20|16433.14|16433.14|16433.64|16433.64|16434.13|16434.13|16432.65|16432.65|0
1633093300000|2021-10-01 13:01:40|16433.86|16433.86|16433.86|16433.86|16433.86|16433.86|16433.86|16433.86|0
1633093310000|2021-10-01 13:01:50|16434.33|16434.33|16434.33|16434.33|16434.33|16434.33|16434.33|16434.33|0
1633093350000|2021-10-01 13:02:30|16433.86|16433.86|16432.95|16432.95|16433.86|16433.86|16432.95|16432.95|0
1633093370000|2021-10-01 13:02:50|16432.48|16432.48|16432.48|16432.48|16432.48|16432.48|16432.48|16432.48|0
1633093380000|2021-10-01 13:03:00|16433.39|16433.39|16434.3|16434.3|16434.3|16434.3|16433.39|16433.39|0
1633093390000|2021-10-01 13:03:10|16433.83|16433.83|16433.83|16433.83|16434.3|16434.3|16433.83|16433.83|0
1633093400000|2021-10-01 13:03:20|16432.36|16432.36|16429.27|16429.27|16432.36|16432.36|16428.36|16428.36|0
1633093420000|2021-10-01 13:03:40|16429.48|16429.48|16429.48|16429.48|16429.48|16429.48|16429.48|16429.48|0
1633093460000|2021-10-01 13:04:20|16428.66|16428.66|16428.66|16428.66|16428.66|16428.66|16428.66|16428.66|0
1633093480000|2021-10-01 13:04:40|16428.16|16428.16|16428.16|16428.16|16428.16|16428.16|16428.16|16428.16|0
1633093490000|2021-10-01 13:04:50|16428.37|16428.37|16428.37|16428.37|16428.37|16428.37|16428.37|16428.37|0
1633093500000|2021-10-01 13:05:00|16429.19|16429.19|16430.13|16430.13|16430.13|16430.13|16429.19|16429.19|0
1633093510000|2021-10-01 13:05:10|16429.21|16429.21|16429.21|16429.21|16429.21|16429.21|16429.21|16429.21|0
1633093540000|2021-10-01 13:05:40|16430.85|16430.85|16439.48|16439.48|16439.49|16439.49|16430.85|16430.85|0
1633093550000|2021-10-01 13:05:50|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|0
1633093560000|2021-10-01 13:06:00|16441.14|16441.14|16441.14|16441.14|16441.14|16441.14|16441.14|16441.14|0
1633093570000|2021-10-01 13:06:10|16441.64|16441.64|16441.64|16441.64|16441.64|16441.64|16441.64|16441.64|0
1633093580000|2021-10-01 13:06:20|16444.09|16444.09|16442.28|16442.28|16445|16445|16442.28|16442.28|0
1633093590000|2021-10-01 13:06:30|16439.5|16439.5|16439.5|16439.5|16439.5|16439.5|16439.5|16439.5|0
1633093600000|2021-10-01 13:06:40|16439.03|16439.03|16441.69|16441.69|16441.69|16441.69|16439.03|16439.03|0
1633093610000|2021-10-01 13:06:50|16441.47|16441.47|16441.26|16441.26|16441.47|16441.47|16441.26|16441.26|0
1633093680000|2021-10-01 13:08:00|16440.79|16440.79|16440.79|16440.79|16440.79|16440.79|16440.79|16440.79|0
1633093690000|2021-10-01 13:08:10|16441.71|16441.71|16443.74|16443.74|16443.74|16443.74|16441.71|16441.71|0
1633093720000|2021-10-01 13:08:40|16444.21|16444.21|16444.21|16444.21|16444.21|16444.21|16444.21|16444.21|0
1633093760000|2021-10-01 13:09:20|16444.76|16444.76|16444.76|16444.76|16444.76|16444.76|16444.76|16444.76|0
1633093780000|2021-10-01 13:09:40|16445.17|16445.17|16445.17|16445.17|16445.17|16445.17|16445.17|16445.17|0
1633093800000|2021-10-01 13:10:00|16447|16447|16447|16447|16447|16447|16447|16447|0
1633093810000|2021-10-01 13:10:10|16447.47|16447.47|16447.47|16447.47|16447.47|16447.47|16447.47|16447.47|0
1633093840000|2021-10-01 13:10:40|16446.97|16446.97|16446.97|16446.97|16446.97|16446.97|16446.97|16446.97|0
1633093850000|2021-10-01 13:10:50|16447.79|16447.79|16447.79|16447.79|16447.79|16447.79|16447.79|16447.79|0
1633093860000|2021-10-01 13:11:00|16448.25|16448.25|16447.79|16447.79|16448.25|16448.25|16447.79|16447.79|0
1633093870000|2021-10-01 13:11:10|16449.22|16449.22|16450.6|16450.6|16451.55|16451.55|16449.22|16449.22|0
1633093900000|2021-10-01 13:11:40|16451.07|16451.07|16450.16|16450.16|16451.07|16451.07|16450.16|16450.16|0
1633093920000|2021-10-01 13:12:00|16449.96|16449.96|16450.16|16450.16|16450.16|16450.16|16449.96|16449.96|0
1633093940000|2021-10-01 13:12:20|16451.79|16451.79|16451.79|16451.79|16451.79|16451.79|16451.79|16451.79|0
1633093950000|2021-10-01 13:12:30|16450.85|16450.85|16450.85|16450.85|16450.85|16450.85|16450.85|16450.85|0
1633093960000|2021-10-01 13:12:40|16450.04|16450.04|16448.28|16448.28|16450.04|16450.04|16447.79|16447.79|0
1633093990000|2021-10-01 13:13:10|16447.81|16447.81|16446.17|16446.17|16447.81|16447.81|16445.26|16445.26|0
1633094000000|2021-10-01 13:13:20|16446.4|16446.4|16446.4|16446.4|16446.81|16446.81|16446.4|16446.4|0
1633094010000|2021-10-01 13:13:30|16447.21|16447.21|16446.75|16446.75|16447.21|16447.21|16446.75|16446.75|0
1633094020000|2021-10-01 13:13:40|16447.66|16447.66|16449.57|16449.57|16449.57|16449.57|16447.66|16447.66|0
1633094030000|2021-10-01 13:13:50|16452.02|16452.02|16452.02|16452.02|16452.02|16452.02|16452.02|16452.02|0
1633094060000|2021-10-01 13:14:20|16452.93|16452.93|16453.75|16453.75|16453.75|16453.75|16452.93|16452.93|0
1633094070000|2021-10-01 13:14:30|16455.18|16455.18|16456.85|16456.85|16456.85|16456.85|16455.18|16455.18|0
1633094080000|2021-10-01 13:14:40|16457.84|16457.84|16457.84|16457.84|16457.84|16457.84|16457.84|16457.84|0
1633094090000|2021-10-01 13:14:50|16460.39|16460.39|16464.03|16464.03|16465.44|16465.44|16460.39|16460.39|0
1633094100000|2021-10-01 13:15:00|16462.4|16462.4|16461.58|16461.58|16462.4|16462.4|16461.58|16461.58|0
1633094110000|2021-10-01 13:15:10|16462.4|16462.4|16462.4|16462.4|16462.4|16462.4|16462.4|16462.4|0
1633094120000|2021-10-01 13:15:20|16463.83|16463.83|16463.83|16463.83|16463.83|16463.83|16463.83|16463.83|0
1633094130000|2021-10-01 13:15:30|16464.39|16464.39|16464.39|16464.39|16464.86|16464.86|16464.39|16464.39|0
1633094140000|2021-10-01 13:15:40|16463.57|16463.57|16463.57|16463.57|16463.57|16463.57|16463.57|16463.57|0
1633094150000|2021-10-01 13:15:50|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|0
1633094160000|2021-10-01 13:16:00|16464.51|16464.51|16466.42|16466.42|16467.33|16467.33|16464.51|16464.51|0
1633094170000|2021-10-01 13:16:10|16465.75|16465.75|16465.75|16465.75|16465.75|16465.75|16465.75|16465.75|0
1633094180000|2021-10-01 13:16:20|16465.53|16465.53|16464.86|16464.86|16465.53|16465.53|16464.86|16464.86|0
1633094190000|2021-10-01 13:16:30|16466.27|16466.27|16466.74|16466.74|16466.74|16466.74|16466.27|16466.27|0
1633094200000|2021-10-01 13:16:40|16467.65|16467.65|16467.65|16467.65|16467.65|16467.65|16467.65|16467.65|0
1633094210000|2021-10-01 13:16:50|16469.06|16469.06|16469.06|16469.06|16469.06|16469.06|16469.06|16469.06|0
1633094260000|2021-10-01 13:17:40|16470.05|16470.05|16470.55|16470.55|16470.55|16470.55|16470.05|16470.05|0
1633094280000|2021-10-01 13:18:00|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|0
1633094290000|2021-10-01 13:18:10|16469.73|16469.73|16468.94|16468.94|16470.35|16470.35|16468.94|16468.94|0
1633094300000|2021-10-01 13:18:20|16468.44|16468.44|16467.82|16467.82|16468.44|16468.44|16467.82|16467.82|0
1633094320000|2021-10-01 13:18:40|16468.32|16468.32|16468.32|16468.32|16468.32|16468.32|16468.32|16468.32|0
1633094330000|2021-10-01 13:18:50|16469.14|16469.14|16469.95|16469.95|16469.95|16469.95|16469.14|16469.14|0
1633094340000|2021-10-01 13:19:00|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|0
1633094350000|2021-10-01 13:19:10|16472.25|16472.25|16471.78|16471.78|16472.25|16472.25|16470.96|16470.96|0
1633094370000|2021-10-01 13:19:30|16472.6|16472.6|16472.6|16472.6|16472.6|16472.6|16472.6|16472.6|0
1633094400000|2021-10-01 13:20:00|16475.46|16475.46|16475.46|16475.46|16475.46|16475.46|16475.46|16475.46|0
1633094410000|2021-10-01 13:20:10|16474.03|16474.03|16471.53|16471.53|16474.03|16474.03|16471.53|16471.53|0
1633094420000|2021-10-01 13:20:20|16470.1|16470.1|16470.1|16470.1|16470.1|16470.1|16470.1|16470.1|0
1633094450000|2021-10-01 13:20:50|16472.54|16472.54|16479.86|16479.86|16480.1|16480.1|16472.54|16472.54|0
1633094460000|2021-10-01 13:21:00|16481.29|16481.29|16481.29|16481.29|16481.29|16481.29|16481.29|16481.29|0
1633094480000|2021-10-01 13:21:20|16481.7|16481.7|16481.7|16481.7|16481.7|16481.7|16481.7|16481.7|0
1633094490000|2021-10-01 13:21:30|16483.34|16483.34|16483.34|16483.34|16483.34|16483.34|16483.34|16483.34|0
1633094510000|2021-10-01 13:21:50|16484.27|16484.27|16484.27|16484.27|16484.27|16484.27|16484.27|16484.27|0
1633094520000|2021-10-01 13:22:00|16485.18|16485.18|16485.68|16485.68|16485.68|16485.68|16485.18|16485.18|0
1633094530000|2021-10-01 13:22:10|16484.86|16484.86|16484.86|16484.86|16484.86|16484.86|16484.86|16484.86|0
1633094540000|2021-10-01 13:22:20|16485.33|16485.33|16485.78|16485.78|16485.78|16485.78|16484.86|16484.86|0
1633094560000|2021-10-01 13:22:40|16487.19|16487.19|16487.83|16487.83|16487.83|16487.83|16487.19|16487.19|0
1633094620000|2021-10-01 13:23:40|16486.89|16486.89|16486.89|16486.89|16486.89|16486.89|16486.89|16486.89|0
1633094630000|2021-10-01 13:23:50|16487.71|16487.71|16487.71|16487.71|16487.71|16487.71|16487.71|16487.71|0
1633094640000|2021-10-01 13:24:00|16487.15|16487.15|16487.15|16487.15|16487.15|16487.15|16487.15|16487.15|0
1633094650000|2021-10-01 13:24:10|16486.24|16486.24|16487.15|16487.15|16487.15|16487.15|16486.24|16486.24|0
1633094670000|2021-10-01 13:24:30|16487.65|16487.65|16487.65|16487.65|16487.65|16487.65|16487.65|16487.65|0
1633094720000|2021-10-01 13:25:20|16487.09|16487.09|16487.09|16487.09|16487.09|16487.09|16487.09|16487.09|0
1633094750000|2021-10-01 13:25:50|16488.52|16488.52|16487.91|16487.91|16489.34|16489.34|16487.91|16487.91|0
1633094780000|2021-10-01 13:26:20|16488.84|16488.84|16489.68|16489.68|16490.23|16490.23|16488.84|16488.84|0
1633094810000|2021-10-01 13:26:50|16489.45|16489.45|16490.01|16490.01|16490.01|16490.01|16489.45|16489.45|0
1633094820000|2021-10-01 13:27:00|16490.93|16490.93|16489.29|16489.29|16490.93|16490.93|16489.29|16489.29|0
1633094830000|2021-10-01 13:27:10|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|16489.5|0
1633094840000|2021-10-01 13:27:20|16489.7|16489.7|16489.7|16489.7|16489.7|16489.7|16489.7|16489.7|0
1633094850000|2021-10-01 13:27:30|16490.17|16490.17|16491.11|16491.11|16491.11|16491.11|16490.17|16490.17|0
1633094860000|2021-10-01 13:27:40|16490.12|16490.12|16490.12|16490.12|16490.12|16490.12|16490.12|16490.12|0
1633094870000|2021-10-01 13:27:50|16490.68|16490.68|16488.8|16488.8|16490.68|16490.68|16488.8|16488.8|0
1633094880000|2021-10-01 13:28:00|16488.3|16488.3|16488.3|16488.3|16488.3|16488.3|16488.3|16488.3|0
1633094900000|2021-10-01 13:28:20|16488.77|16488.77|16488.57|16488.57|16488.77|16488.77|16488.57|16488.57|0
1633094930000|2021-10-01 13:28:50|16489.48|16489.48|16489.48|16489.48|16489.48|16489.48|16489.48|16489.48|0
1633094960000|2021-10-01 13:29:20|16489.7|16489.7|16488.76|16488.76|16489.7|16489.7|16488.76|16488.76|0
1633094970000|2021-10-01 13:29:30|16489.68|16489.68|16490.49|16490.49|16490.49|16490.49|16489.68|16489.68|0
1633094980000|2021-10-01 13:29:40|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|0
1633094990000|2021-10-01 13:29:50|16494.29|16494.29|16500.48|16500.48|16500.48|16500.48|16494.29|16494.29|0
1633095000000|2021-10-01 13:30:00|16501.04|16501.04|16502.53|16502.53|16502.53|16502.53|16501.04|16501.04|0
1633095010000|2021-10-01 13:30:10|16502.06|16502.06|16503.49|16503.49|16503.49|16503.49|16502.06|16502.06|0
1633095020000|2021-10-01 13:30:20|16504.31|16504.31|16504.31|16504.31|16504.31|16504.31|16504.31|16504.31|0
1633095040000|2021-10-01 13:30:40|16504.51|16504.51|16504.51|16504.51|16504.51|16504.51|16504.51|16504.51|0
1633095050000|2021-10-01 13:30:50|16505.07|16505.07|16505.07|16505.07|16505.07|16505.07|16505.07|16505.07|0
1633095060000|2021-10-01 13:31:00|16504.13|16504.13|16507.64|16507.64|16507.64|16507.64|16504.13|16504.13|0
1633095080000|2021-10-01 13:31:20|16508.58|16508.58|16510.01|16510.01|16510.01|16510.01|16508.58|16508.58|0
1633095090000|2021-10-01 13:31:30|16509.45|16509.45|16510.82|16510.82|16510.82|16510.82|16509.45|16509.45|0
1633095110000|2021-10-01 13:31:50|16510.62|16510.62|16510.97|16510.97|16510.97|16510.97|16510.41|16510.41|0
1633095120000|2021-10-01 13:32:00|16511.18|16511.18|16511.38|16511.38|16511.38|16511.38|16511.18|16511.18|0
1633095130000|2021-10-01 13:32:10|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|0
1633095140000|2021-10-01 13:32:20|16507.37|16507.37|16507.49|16507.49|16507.49|16507.49|16504.79|16504.79|0
1633095150000|2021-10-01 13:32:30|16508.43|16508.43|16512.37|16512.37|16512.37|16512.37|16508.43|16508.43|0
1633095160000|2021-10-01 13:32:40|16512.83|16512.83|16512.83|16512.83|16513.33|16513.33|16512.83|16512.83|0
1633095170000|2021-10-01 13:32:50|16512.27|16512.27|16512.54|16512.54|16513.5|16513.5|16512.07|16512.07|0
1633095190000|2021-10-01 13:33:10|16510.91|16510.91|16511.89|16511.89|16511.89|16511.89|16510.49|16510.49|0
1633095210000|2021-10-01 13:33:30|16513.72|16513.72|16513.72|16513.72|16513.72|16513.72|16513.72|16513.72|0
1633095220000|2021-10-01 13:33:40|16514.28|16514.28|16514.28|16514.28|16514.28|16514.28|16514.28|16514.28|0
1633095230000|2021-10-01 13:33:50|16513.36|16513.36|16513.36|16513.36|16513.36|16513.36|16513.36|16513.36|0
1633095240000|2021-10-01 13:34:00|16512.25|16512.25|16512.25|16512.25|16512.25|16512.25|16512.25|16512.25|0
1633095250000|2021-10-01 13:34:10|16512.81|16512.81|16515.26|16515.26|16515.26|16515.26|16512.81|16512.81|0
1633095260000|2021-10-01 13:34:20|16514.79|16514.79|16510.25|16510.25|16514.79|16514.79|16503.57|16503.57|0
1633095270000|2021-10-01 13:34:30|16510.05|16510.05|16510.05|16510.05|16510.05|16510.05|16510.05|16510.05|0
1633095280000|2021-10-01 13:34:40|16511.16|16511.16|16512.28|16512.28|16512.28|16512.28|16511.16|16511.16|0
1633095290000|2021-10-01 13:34:50|16512.69|16512.69|16521.14|16521.14|16522.07|16522.07|16512.69|16512.69|0
1633095320000|2021-10-01 13:35:20|16522.05|16522.05|16528.37|16528.37|16528.37|16528.37|16522.05|16522.05|0
1633095330000|2021-10-01 13:35:30|16530|16530|16530.27|16530.27|16530.91|16530.91|16529.8|16529.8|0
1633095340000|2021-10-01 13:35:40|16528.63|16528.63|16528.63|16528.63|16528.63|16528.63|16528.63|16528.63|0
1633095350000|2021-10-01 13:35:50|16527.72|16527.72|16527.72|16527.72|16527.72|16527.72|16527.72|16527.72|0
1633095370000|2021-10-01 13:36:10|16529.15|16529.15|16529.15|16529.15|16529.15|16529.15|16529.15|16529.15|0
1633095380000|2021-10-01 13:36:20|16528.34|16528.34|16523.68|16523.68|16528.34|16528.34|16522.77|16522.77|0
1633095390000|2021-10-01 13:36:30|16523.18|16523.18|16523.18|16523.18|16523.18|16523.18|16523.18|16523.18|0
1633095400000|2021-10-01 13:36:40|16522.98|16522.98|16522.98|16522.98|16522.98|16522.98|16522.98|16522.98|0
1633095410000|2021-10-01 13:36:50|16523.45|16523.45|16523.45|16523.45|16523.45|16523.45|16523.45|16523.45|0
1633095420000|2021-10-01 13:37:00|16522.51|16522.51|16522.51|16522.51|16522.51|16522.51|16522.51|16522.51|0
1633095430000|2021-10-01 13:37:10|16523.18|16523.18|16523.18|16523.18|16523.18|16523.18|16523.18|16523.18|0
1633095440000|2021-10-01 13:37:20|16523.99|16523.99|16529.21|16529.21|16529.21|16529.21|16523.99|16523.99|0
1633095450000|2021-10-01 13:37:30|16530.13|16530.13|16530.13|16530.13|16530.13|16530.13|16530.13|16530.13|0
1633095460000|2021-10-01 13:37:40|16529.2|16529.2|16527.78|16527.78|16529.2|16529.2|16527.78|16527.78|0
1633095470000|2021-10-01 13:37:50|16527.31|16527.31|16527.31|16527.31|16527.31|16527.31|16527.31|16527.31|0
1633095480000|2021-10-01 13:38:00|16526.5|16526.5|16526.5|16526.5|16526.5|16526.5|16526.5|16526.5|0
1633095490000|2021-10-01 13:38:10|16526.29|16526.29|16526.29|16526.29|16526.29|16526.29|16526.29|16526.29|0
1633095530000|2021-10-01 13:38:50|16525.82|16525.82|16523.83|16523.83|16525.82|16525.82|16523.83|16523.83|0
1633095540000|2021-10-01 13:39:00|16524.39|16524.39|16522.14|16522.14|16524.39|16524.39|16520.51|16520.51|0
1633095550000|2021-10-01 13:39:10|16522.96|16522.96|16523.42|16523.42|16524.82|16524.82|16522.96|16522.96|0
1633095560000|2021-10-01 13:39:20|16524.24|16524.24|16526.6|16526.6|16526.6|16526.6|16524.24|16524.24|0
1633095580000|2021-10-01 13:39:40|16523.07|16523.07|16522.13|16522.13|16523.07|16523.07|16522.13|16522.13|0
1633095590000|2021-10-01 13:39:50|16522.6|16522.6|16522.6|16522.6|16522.6|16522.6|16522.6|16522.6|0
1633095600000|2021-10-01 13:40:00|16524|16524|16524|16524|16524|16524|16524|16524|0
1633095620000|2021-10-01 13:40:20|16523.09|16523.09|16510.1|16510.1|16523.09|16523.09|16510.1|16510.1|0
1633095630000|2021-10-01 13:40:30|16509.6|16509.6|16508.61|16508.61|16509.6|16509.6|16508.11|16508.11|0
1633095640000|2021-10-01 13:40:40|16507.79|16507.79|16507.38|16507.38|16507.79|16507.79|16507.38|16507.38|0
1633095650000|2021-10-01 13:40:50|16506.44|16506.44|16506.41|16506.41|16506.88|16506.88|16503.7|16503.7|0
1633095660000|2021-10-01 13:41:00|16507.32|16507.32|16507.32|16507.32|16507.32|16507.32|16507.32|16507.32|0
1633095680000|2021-10-01 13:41:20|16506.41|16506.41|16496.65|16496.65|16506.41|16506.41|16496.65|16496.65|0
1633095690000|2021-10-01 13:41:30|16496.15|16496.15|16496.15|16496.15|16496.15|16496.15|16496.15|16496.15|0
1633095700000|2021-10-01 13:41:40|16495.68|16495.68|16495.28|16495.28|16496.1|16496.1|16495.28|16495.28|0
1633095710000|2021-10-01 13:41:50|16493.05|16493.05|16493.05|16493.05|16493.05|16493.05|16493.05|16493.05|0
1633095720000|2021-10-01 13:42:00|16493.87|16493.87|16491.83|16491.83|16493.87|16493.87|16491.83|16491.83|0
1633095730000|2021-10-01 13:42:10|16492.95|16492.95|16495.33|16495.33|16495.33|16495.33|16492.95|16492.95|0
1633095740000|2021-10-01 13:42:20|16496.32|16496.32|16497.29|16497.29|16497.49|16497.49|16496.32|16496.32|0
1633095750000|2021-10-01 13:42:30|16497.84|16497.84|16497.29|16497.29|16497.84|16497.84|16497.29|16497.29|0
1633095770000|2021-10-01 13:42:50|16496.73|16496.73|16494.48|16494.48|16496.93|16496.93|16494.48|16494.48|0
1633095780000|2021-10-01 13:43:00|16494.98|16494.98|16494.04|16494.04|16494.98|16494.98|16494.04|16494.04|0
1633095800000|2021-10-01 13:43:20|16494.86|16494.86|16494.86|16494.86|16494.86|16494.86|16494.86|16494.86|0
1633095810000|2021-10-01 13:43:30|16494.4|16494.4|16494.81|16494.81|16494.81|16494.81|16494.4|16494.4|0
1633095820000|2021-10-01 13:43:40|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|0
1633095840000|2021-10-01 13:44:00|16493.17|16493.17|16491.74|16491.74|16493.17|16493.17|16491.74|16491.74|0
1633095850000|2021-10-01 13:44:10|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|16490.8|0
1633095870000|2021-10-01 13:44:30|16489.86|16489.86|16489.86|16489.86|16489.86|16489.86|16489.86|16489.86|0
1633095880000|2021-10-01 13:44:40|16488.23|16488.23|16480.53|16480.53|16488.23|16488.23|16480.53|16480.53|0
1633095890000|2021-10-01 13:44:50|16480.03|16480.03|16480.03|16480.03|16480.03|16480.03|16480.03|16480.03|0
1633095900000|2021-10-01 13:45:00|16478.6|16478.6|16481.86|16481.86|16481.86|16481.86|16478.04|16478.04|0
1633095910000|2021-10-01 13:45:10|16481.19|16481.19|16481.19|16481.19|16481.19|16481.19|16481.19|16481.19|0
1633095920000|2021-10-01 13:45:20|16478.74|16478.74|16476.57|16476.57|16478.74|16478.74|16476.57|16476.57|0
1633095930000|2021-10-01 13:45:30|16476.1|16476.1|16472.1|16472.1|16476.1|16476.1|16472.1|16472.1|0
1633095940000|2021-10-01 13:45:40|16471.17|16471.17|16462.53|16462.53|16471.17|16471.17|16462.53|16462.53|0
1633095950000|2021-10-01 13:45:50|16462.31|16462.31|16459.56|16459.56|16462.31|16462.31|16459.56|16459.56|0
1633095960000|2021-10-01 13:46:00|16458.63|16458.63|16458.63|16458.63|16458.63|16458.63|16458.63|16458.63|0
1633095970000|2021-10-01 13:46:10|16458.41|16458.41|16452.54|16452.54|16458.96|16458.96|16452.54|16452.54|0
1633095980000|2021-10-01 13:46:20|16452.34|16452.34|16457.01|16457.01|16457.01|16457.01|16450.9|16450.9|0
1633095990000|2021-10-01 13:46:30|16458.44|16458.44|16461.55|16461.55|16461.55|16461.55|16458.44|16458.44|0
1633096000000|2021-10-01 13:46:40|16463.03|16463.03|16464.67|16464.67|16464.67|16464.67|16461.6|16461.6|0
1633096010000|2021-10-01 13:46:50|16464.18|16464.18|16464.18|16464.18|16464.18|16464.18|16464.18|16464.18|0
1633096020000|2021-10-01 13:47:00|16463.62|16463.62|16461.17|16461.17|16463.62|16463.62|16460.36|16460.36|0
1633096030000|2021-10-01 13:47:10|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|16461.4|0
1633096040000|2021-10-01 13:47:20|16461.84|16461.84|16460.94|16460.94|16462.31|16462.31|16460.12|16460.12|0
1633096050000|2021-10-01 13:47:30|16461.85|16461.85|16466.26|16466.26|16466.26|16466.26|16461.85|16461.85|0
1633096060000|2021-10-01 13:47:40|16466.75|16466.75|16466.75|16466.75|16466.75|16466.75|16466.75|16466.75|0
1633096070000|2021-10-01 13:47:50|16468.62|16468.62|16474.78|16474.78|16474.78|16474.78|16468.62|16468.62|0
1633096080000|2021-10-01 13:48:00|16475.69|16475.69|16471.65|16471.65|16475.69|16475.69|16471.65|16471.65|0
1633096100000|2021-10-01 13:48:20|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|0
1633096110000|2021-10-01 13:48:30|16471.62|16471.62|16474.54|16474.54|16475.46|16475.46|16471.62|16471.62|0
1633096120000|2021-10-01 13:48:40|16476.41|16476.41|16480.76|16480.76|16480.76|16480.76|16476.41|16476.41|0
1633096130000|2021-10-01 13:48:50|16478.43|16478.43|16478.95|16478.95|16479.36|16479.36|16478.43|16478.43|0
1633096140000|2021-10-01 13:49:00|16480.59|16480.59|16480.59|16480.59|16480.59|16480.59|16480.59|16480.59|0
1633096150000|2021-10-01 13:49:10|16482.02|16482.02|16485.57|16485.57|16485.57|16485.57|16482.02|16482.02|0
1633096160000|2021-10-01 13:49:20|16490.27|16490.27|16487.85|16487.85|16490.27|16490.27|16487.85|16487.85|0
1633096170000|2021-10-01 13:49:30|16488.76|16488.76|16489.23|16489.23|16489.7|16489.7|16488.76|16488.76|0
1633096180000|2021-10-01 13:49:40|16490.66|16490.66|16490.57|16490.57|16490.66|16490.66|16489.75|16489.75|0
1633096190000|2021-10-01 13:49:50|16490.01|16490.01|16486|16486|16490.01|16490.01|16486|16486|0
1633096200000|2021-10-01 13:50:00|16485.45|16485.45|16479.58|16479.58|16485.45|16485.45|16479.58|16479.58|0
1633096210000|2021-10-01 13:50:10|16478.66|16478.66|16477.64|16477.64|16478.66|16478.66|16477.09|16477.09|0
1633096220000|2021-10-01 13:50:20|16478.12|16478.12|16483.6|16483.6|16483.6|16483.6|16478.12|16478.12|0
1633096230000|2021-10-01 13:50:30|16482.66|16482.66|16482.66|16482.66|16482.66|16482.66|16482.66|16482.66|0
1633096250000|2021-10-01 13:50:50|16483.48|16483.48|16483.01|16483.01|16483.48|16483.48|16483.01|16483.01|0
1633096260000|2021-10-01 13:51:00|16481.38|16481.38|16481.38|16481.38|16481.38|16481.38|16481.38|16481.38|0
1633096270000|2021-10-01 13:51:10|16480.91|16480.91|16481.76|16481.76|16481.76|16481.76|16480.35|16480.35|0
1633096280000|2021-10-01 13:51:20|16482.23|16482.23|16482.23|16482.23|16482.23|16482.23|16482.23|16482.23|0
1633096290000|2021-10-01 13:51:30|16483.66|16483.66|16484.48|16484.48|16484.48|16484.48|16483.66|16483.66|0
1633096300000|2021-10-01 13:51:40|16483.66|16483.66|16483.66|16483.66|16483.66|16483.66|16483.66|16483.66|0
1633096320000|2021-10-01 13:52:00|16483.19|16483.19|16479.55|16479.55|16483.19|16483.19|16479.55|16479.55|0
1633096330000|2021-10-01 13:52:10|16478.99|16478.99|16477.56|16477.56|16478.99|16478.99|16477.56|16477.56|0
1633096340000|2021-10-01 13:52:20|16477.35|16477.35|16477.91|16477.91|16477.91|16477.91|16477.35|16477.35|0
1633096360000|2021-10-01 13:52:40|16477.46|16477.46|16487.74|16487.74|16488.69|16488.69|16477.46|16477.46|0
1633096370000|2021-10-01 13:52:50|16488.24|16488.24|16487.77|16487.77|16488.24|16488.24|16487.77|16487.77|0
1633096380000|2021-10-01 13:53:00|16486.95|16486.95|16487.36|16487.36|16487.36|16487.36|16486.95|16486.95|0
1633096390000|2021-10-01 13:53:10|16488.3|16488.3|16490.81|16490.81|16490.81|16490.81|16488.3|16488.3|0
1633096400000|2021-10-01 13:53:20|16490|16490|16486.31|16486.31|16490|16490|16486.31|16486.31|0
1633096410000|2021-10-01 13:53:30|16484.88|16484.88|16482.87|16482.87|16484.88|16484.88|16482.87|16482.87|0
1633096420000|2021-10-01 13:53:40|16483.81|16483.81|16484.75|16484.75|16484.75|16484.75|16483.81|16483.81|0
1633096430000|2021-10-01 13:53:50|16484.97|16484.97|16484.5|16484.5|16484.97|16484.97|16484.5|16484.5|0
1633096440000|2021-10-01 13:54:00|16483.56|16483.56|16483.56|16483.56|16483.56|16483.56|16483.56|16483.56|0
1633096450000|2021-10-01 13:54:10|16485.89|16485.89|16490.99|16490.99|16490.99|16490.99|16485.33|16485.33|0
1633096460000|2021-10-01 13:54:20|16495.17|16495.17|16496.55|16496.55|16496.55|16496.55|16495.17|16495.17|0
1633096470000|2021-10-01 13:54:30|16498.9|16498.9|16500.33|16500.33|16500.33|16500.33|16498.9|16498.9|0
1633096480000|2021-10-01 13:54:40|16500.78|16500.78|16499.14|16499.14|16500.78|16500.78|16499.14|16499.14|0
1633096490000|2021-10-01 13:54:50|16497.26|16497.26|16495.89|16495.89|16497.26|16497.26|16495.89|16495.89|0
1633096500000|2021-10-01 13:55:00|16494.97|16494.97|16494.97|16494.97|16494.97|16494.97|16494.97|16494.97|0
1633096510000|2021-10-01 13:55:10|16493.54|16493.54|16489.27|16489.27|16493.54|16493.54|16489.27|16489.27|0
1633096540000|2021-10-01 13:55:40|16490.7|16490.7|16494.06|16494.06|16494.06|16494.06|16490.7|16490.7|0
1633096550000|2021-10-01 13:55:50|16493.25|16493.25|16493.25|16493.25|16493.25|16493.25|16493.25|16493.25|0
1633096560000|2021-10-01 13:56:00|16493.74|16493.74|16491.92|16491.92|16493.74|16493.74|16491.92|16491.92|0
1633096570000|2021-10-01 13:56:10|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|0
1633096580000|2021-10-01 13:56:20|16492.34|16492.34|16493.75|16493.75|16493.75|16493.75|16492.34|16492.34|0
1633096590000|2021-10-01 13:56:30|16491.32|16491.32|16491.32|16491.32|16491.32|16491.32|16491.32|16491.32|0
1633096600000|2021-10-01 13:56:40|16491.88|16491.88|16491.88|16491.88|16491.88|16491.88|16491.88|16491.88|0
1633096610000|2021-10-01 13:56:50|16493.31|16493.31|16493.31|16493.31|16493.31|16493.31|16493.31|16493.31|0
1633096620000|2021-10-01 13:57:00|16492.5|16492.5|16493.32|16493.32|16493.32|16493.32|16491.83|16491.83|0
1633096630000|2021-10-01 13:57:10|16493.78|16493.78|16492.87|16492.87|16493.78|16493.78|16492.87|16492.87|0
1633096640000|2021-10-01 13:57:20|16491.23|16491.23|16491.23|16491.23|16491.23|16491.23|16491.23|16491.23|0
1633096680000|2021-10-01 13:58:00|16490.76|16490.76|16492.18|16492.18|16492.18|16492.18|16490.76|16490.76|0
1633096700000|2021-10-01 13:58:20|16493.29|16493.29|16499.12|16499.12|16499.12|16499.12|16493.29|16493.29|0
1633096710000|2021-10-01 13:58:30|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|16499.57|0
1633096720000|2021-10-01 13:58:40|16500.04|16500.04|16501.47|16501.47|16501.47|16501.47|16500.04|16500.04|0
1633096730000|2021-10-01 13:58:50|16502.29|16502.29|16503.69|16503.69|16503.69|16503.69|16502.29|16502.29|0
1633096740000|2021-10-01 13:59:00|16504.81|16504.81|16504.25|16504.25|16504.81|16504.81|16504.25|16504.25|0
1633096760000|2021-10-01 13:59:20|16506.24|16506.24|16506.24|16506.24|16506.24|16506.24|16506.24|16506.24|0
1633096770000|2021-10-01 13:59:30|16507.05|16507.05|16507.54|16507.54|16507.54|16507.54|16506.11|16506.11|0
1633096780000|2021-10-01 13:59:40|16508.01|16508.01|16507.55|16507.55|16508.01|16508.01|16507.55|16507.55|0
1633096800000|2021-10-01 14:00:00|16506.12|16506.12|16503.41|16503.41|16506.12|16506.12|16502.48|16502.48|0
1633096810000|2021-10-01 14:00:10|16502.47|16502.47|16503.41|16503.41|16503.41|16503.41|16502.47|16502.47|0
1633096820000|2021-10-01 14:00:20|16503.91|16503.91|16507.14|16507.14|16507.14|16507.14|16503.91|16503.91|0
1633096830000|2021-10-01 14:00:30|16507.76|16507.76|16514.98|16514.98|16514.98|16514.98|16507.76|16507.76|0
1633096840000|2021-10-01 14:00:40|16515.54|16515.54|16516.66|16516.66|16516.66|16516.66|16515.54|16515.54|0
1633096850000|2021-10-01 14:00:50|16518.29|16518.29|16518.79|16518.79|16518.79|16518.79|16518.29|16518.29|0
1633096860000|2021-10-01 14:01:00|16519.7|16519.7|16519.7|16519.7|16520.17|16520.17|16519.7|16519.7|0
1633096870000|2021-10-01 14:01:10|16519.91|16519.91|16521.81|16521.81|16521.81|16521.81|16519.91|16519.91|0
1633096880000|2021-10-01 14:01:20|16523.24|16523.24|16529.02|16529.02|16529.02|16529.02|16523.24|16523.24|0
1633096890000|2021-10-01 14:01:30|16530.45|16530.45|16531.88|16531.88|16531.88|16531.88|16530.45|16530.45|0
1633096910000|2021-10-01 14:01:50|16532.8|16532.8|16533.41|16533.41|16533.41|16533.41|16532.8|16532.8|0
1633096920000|2021-10-01 14:02:00|16534.03|16534.03|16536.15|16536.15|16536.35|16536.35|16534.03|16534.03|0
1633096930000|2021-10-01 14:02:10|16538.94|16538.94|16540.43|16540.43|16540.99|16540.99|16538.94|16538.94|0
1633096940000|2021-10-01 14:02:20|16541.34|16541.34|16541.34|16541.34|16541.34|16541.34|16541.34|16541.34|0
1633096950000|2021-10-01 14:02:30|16540.87|16540.87|16540.87|16540.87|16540.87|16540.87|16540.87|16540.87|0
1633096960000|2021-10-01 14:02:40|16541.34|16541.34|16545.59|16545.59|16547.07|16547.07|16541.34|16541.34|0
1633096970000|2021-10-01 14:02:50|16547.26|16547.26|16547.26|16547.26|16547.26|16547.26|16547.26|16547.26|0
1633096980000|2021-10-01 14:03:00|16546.45|16546.45|16535.25|16535.25|16546.45|16546.45|16535.25|16535.25|0
1633096990000|2021-10-01 14:03:10|16534.78|16534.78|16532.88|16532.88|16534.78|16534.78|16532.88|16532.88|0
1633097010000|2021-10-01 14:03:30|16532.07|16532.07|16532.07|16532.07|16532.88|16532.88|16532.07|16532.07|0
1633097030000|2021-10-01 14:03:50|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|0
1633097040000|2021-10-01 14:04:00|16535.14|16535.14|16529.51|16529.51|16536.25|16536.25|16529.51|16529.51|0
1633097050000|2021-10-01 14:04:10|16526.63|16526.63|16525.58|16525.58|16526.63|16526.63|16524.15|16524.15|0
1633097060000|2021-10-01 14:04:20|16525.11|16525.11|16518.25|16518.25|16525.11|16525.11|16518.25|16518.25|0
1633097070000|2021-10-01 14:04:30|16517.34|16517.34|16516.28|16516.28|16517.34|16517.34|16516.28|16516.28|0
1633097080000|2021-10-01 14:04:40|16515.47|16515.47|16509.88|16509.88|16515.47|16515.47|16509.88|16509.88|0
1633097090000|2021-10-01 14:04:50|16508.05|16508.05|16508.05|16508.05|16508.05|16508.05|16508.05|16508.05|0
1633097100000|2021-10-01 14:05:00|16507.84|16507.84|16507.35|16507.35|16507.84|16507.84|16507.35|16507.35|0
1633097110000|2021-10-01 14:05:10|16507.14|16507.14|16503.25|16503.25|16507.14|16507.14|16503.25|16503.25|0
1633097120000|2021-10-01 14:05:20|16502.34|16502.34|16498.53|16498.53|16502.34|16502.34|16498.53|16498.53|0
1633097130000|2021-10-01 14:05:30|16495.74|16495.74|16499.12|16499.12|16499.12|16499.12|16495.74|16495.74|0
1633097140000|2021-10-01 14:05:40|16500.56|16500.56|16501.67|16501.67|16501.67|16501.67|16500.56|16500.56|0
1633097150000|2021-10-01 14:05:50|16504.94|16504.94|16505.86|16505.86|16505.86|16505.86|16504.94|16504.94|0
1633097160000|2021-10-01 14:06:00|16505.39|16505.39|16511.85|16511.85|16511.85|16511.85|16505.39|16505.39|0
1633097170000|2021-10-01 14:06:10|16513.28|16513.28|16514.66|16514.66|16515.58|16515.58|16513.28|16513.28|0
1633097180000|2021-10-01 14:06:20|16514.25|16514.25|16507.03|16507.03|16514.25|16514.25|16507.03|16507.03|0
1633097190000|2021-10-01 14:06:30|16507.51|16507.51|16508.45|16508.45|16508.45|16508.45|16507.51|16507.51|0
1633097200000|2021-10-01 14:06:40|16509.36|16509.36|16509.36|16509.36|16509.36|16509.36|16509.36|16509.36|0
1633097210000|2021-10-01 14:06:50|16509.15|16509.15|16509.62|16509.62|16510.1|16510.1|16509.15|16509.15|0
1633097220000|2021-10-01 14:07:00|16507.17|16507.17|16506.35|16506.35|16507.17|16507.17|16506.35|16506.35|0
1633097240000|2021-10-01 14:07:20|16507.17|16507.17|16506.5|16506.5|16507.17|16507.17|16506.5|16506.5|0
1633097260000|2021-10-01 14:07:40|16505.94|16505.94|16506.44|16506.44|16506.44|16506.44|16505.94|16505.94|0
1633097270000|2021-10-01 14:07:50|16507.35|16507.35|16510.51|16510.51|16510.51|16510.51|16507.35|16507.35|0
1633097280000|2021-10-01 14:08:00|16511.01|16511.01|16512.72|16512.72|16512.72|16512.72|16511.01|16511.01|0
1633097290000|2021-10-01 14:08:10|16514.16|16514.16|16515.27|16515.27|16515.27|16515.27|16514.16|16514.16|0
1633097300000|2021-10-01 14:08:20|16514.71|16514.71|16514.71|16514.71|16514.71|16514.71|16514.71|16514.71|0
1633097310000|2021-10-01 14:08:30|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|0
1633097320000|2021-10-01 14:08:40|16516.07|16516.07|16517.24|16517.24|16517.24|16517.24|16515.6|16515.6|0
1633097330000|2021-10-01 14:08:50|16516.79|16516.79|16509.62|16509.62|16517.26|16517.26|16509.62|16509.62|0
1633097340000|2021-10-01 14:09:00|16508.7|16508.7|16506.62|16506.62|16508.7|16508.7|16505.29|16505.29|0
1633097350000|2021-10-01 14:09:10|16507.17|16507.17|16507.73|16507.73|16507.73|16507.73|16507.17|16507.17|0
1633097360000|2021-10-01 14:09:20|16507.26|16507.26|16507.26|16507.26|16507.26|16507.26|16507.26|16507.26|0
1633097370000|2021-10-01 14:09:30|16506.35|16506.35|16506.35|16506.35|16506.35|16506.35|16506.35|16506.35|0
1633097390000|2021-10-01 14:09:50|16507.16|16507.16|16507.16|16507.16|16507.16|16507.16|16507.16|16507.16|0
1633097400000|2021-10-01 14:10:00|16506.25|16506.25|16506.25|16506.25|16506.25|16506.25|16506.25|16506.25|0
1633097410000|2021-10-01 14:10:10|16505.69|16505.69|16505.49|16505.49|16505.69|16505.69|16505.49|16505.49|0
1633097420000|2021-10-01 14:10:20|16504.99|16504.99|16503.29|16503.29|16504.99|16504.99|16503.21|16503.21|0
1633097430000|2021-10-01 14:10:30|16503.09|16503.09|16501.45|16501.45|16503.8|16503.8|16501.45|16501.45|0
1633097440000|2021-10-01 14:10:40|16502.88|16502.88|16505.41|16505.41|16505.41|16505.41|16502.88|16502.88|0
1633097450000|2021-10-01 14:10:50|16506.84|16506.84|16506.84|16506.84|16506.84|16506.84|16506.84|16506.84|0
1633097460000|2021-10-01 14:11:00|16507.4|16507.4|16506.9|16506.9|16507.4|16507.4|16506.9|16506.9|0
1633097470000|2021-10-01 14:11:10|16507.91|16507.91|16505.77|16505.77|16507.91|16507.91|16505.77|16505.77|0
1633097480000|2021-10-01 14:11:20|16504.34|16504.34|16503.07|16503.07|16504.34|16504.34|16503.07|16503.07|0
1633097490000|2021-10-01 14:11:30|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|16502.13|0
1633097510000|2021-10-01 14:11:50|16501.22|16501.22|16501.22|16501.22|16501.22|16501.22|16501.22|16501.22|0
1633097520000|2021-10-01 14:12:00|16500.6|16500.6|16500.42|16500.42|16500.6|16500.6|16499.49|16499.49|0
1633097530000|2021-10-01 14:12:10|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|0
1633097540000|2021-10-01 14:12:20|16500.07|16500.07|16503.49|16503.49|16503.49|16503.49|16500.07|16500.07|0
1633097570000|2021-10-01 14:12:50|16503.95|16503.95|16504.42|16504.42|16504.42|16504.42|16503.95|16503.95|0
1633097580000|2021-10-01 14:13:00|16504.62|16504.62|16506.17|16506.17|16507.08|16507.08|16504.62|16504.62|0
1633097590000|2021-10-01 14:13:10|16505.7|16505.7|16505.7|16505.7|16505.7|16505.7|16505.7|16505.7|0
1633097600000|2021-10-01 14:13:20|16506.61|16506.61|16508.14|16508.14|16508.14|16508.14|16506.61|16506.61|0
1633097610000|2021-10-01 14:13:30|16507.73|16507.73|16511.25|16511.25|16511.25|16511.25|16507.73|16507.73|0
1633097630000|2021-10-01 14:13:50|16511.45|16511.45|16511.45|16511.45|16511.45|16511.45|16511.45|16511.45|0
1633097640000|2021-10-01 14:14:00|16512.36|16512.36|16512.92|16512.92|16512.92|16512.92|16512.36|16512.36|0
1633097650000|2021-10-01 14:14:10|16512.48|16512.48|16511.56|16511.56|16512.48|16512.48|16511.56|16511.56|0
1633097660000|2021-10-01 14:14:20|16511.97|16511.97|16512.52|16512.52|16512.97|16512.97|16511.97|16511.97|0
1633097670000|2021-10-01 14:14:30|16512.31|16512.31|16511.57|16511.57|16513.01|16513.01|16511.37|16511.37|0
1633097680000|2021-10-01 14:14:40|16511.16|16511.16|16511.16|16511.16|16511.16|16511.16|16511.16|16511.16|0
1633097690000|2021-10-01 14:14:50|16511.61|16511.61|16512.55|16512.55|16512.55|16512.55|16511.61|16511.61|0
1633097700000|2021-10-01 14:15:00|16513.37|16513.37|16504.04|16504.04|16513.37|16513.37|16504.04|16504.04|0
1633097720000|2021-10-01 14:15:20|16503.57|16503.57|16499.13|16499.13|16503.57|16503.57|16498.41|16498.41|0
1633097730000|2021-10-01 14:15:30|16498.66|16498.66|16496.41|16496.41|16498.66|16498.66|16496.41|16496.41|0
1633097750000|2021-10-01 14:15:50|16495.94|16495.94|16487.74|16487.74|16495.94|16495.94|16487.74|16487.74|0
1633097760000|2021-10-01 14:16:00|16486.31|16486.31|16485.04|16485.04|16486.31|16486.31|16482.19|16482.19|0
1633097770000|2021-10-01 14:16:10|16486.47|16486.47|16488.2|16488.2|16488.2|16488.2|16486.47|16486.47|0
1633097780000|2021-10-01 14:16:20|16487.29|16487.29|16488.23|16488.23|16488.23|16488.23|16487.29|16487.29|0
1633097790000|2021-10-01 14:16:30|16486.6|16486.6|16486.6|16486.6|16486.6|16486.6|16486.6|16486.6|0
1633097810000|2021-10-01 14:16:50|16486.13|16486.13|16486.13|16486.13|16486.13|16486.13|16486.13|16486.13|0
1633097820000|2021-10-01 14:17:00|16484.69|16484.69|16480.07|16480.07|16484.69|16484.69|16480.07|16480.07|0
1633097830000|2021-10-01 14:17:10|16477.32|16477.32|16467.53|16467.53|16477.32|16477.32|16466.71|16466.71|0
1633097840000|2021-10-01 14:17:20|16466.09|16466.09|16463.98|16463.98|16466.09|16466.09|16463.98|16463.98|0
1633097850000|2021-10-01 14:17:30|16463.51|16463.51|16465.86|16465.86|16465.86|16465.86|16463.51|16463.51|0
1633097860000|2021-10-01 14:17:40|16464.94|16464.94|16465.86|16465.86|16465.86|16465.86|16464.94|16464.94|0
1633097870000|2021-10-01 14:17:50|16464.42|16464.42|16464.42|16464.42|16464.42|16464.42|16464.42|16464.42|0
1633097890000|2021-10-01 14:18:10|16465.34|16465.34|16465.34|16465.34|16465.34|16465.34|16465.34|16465.34|0
1633097900000|2021-10-01 14:18:20|16464.84|16464.84|16464.84|16464.84|16464.84|16464.84|16464.84|16464.84|0
1633097910000|2021-10-01 14:18:30|16464.02|16464.02|16464.02|16464.02|16464.02|16464.02|16464.02|16464.02|0
1633097920000|2021-10-01 14:18:40|16464.84|16464.84|16456.96|16456.96|16464.84|16464.84|16456.96|16456.96|0
1633097930000|2021-10-01 14:18:50|16456.4|16456.4|16455.93|16455.93|16456.4|16456.4|16455.93|16455.93|0
1633097940000|2021-10-01 14:19:00|16455.12|16455.12|16454.45|16454.45|16455.26|16455.26|16454.45|16454.45|0
1633097950000|2021-10-01 14:19:10|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|16453.01|0
1633097960000|2021-10-01 14:19:20|16452.1|16452.1|16454.35|16454.35|16454.35|16454.35|16452.1|16452.1|0
1633097970000|2021-10-01 14:19:30|16454.97|16454.97|16460.86|16460.86|16460.86|16460.86|16453.97|16453.97|0
1633097980000|2021-10-01 14:19:40|16462.69|16462.69|16462.69|16462.69|16462.69|16462.69|16462.69|16462.69|0
1633097990000|2021-10-01 14:19:50|16463.18|16463.18|16466.81|16466.81|16466.81|16466.81|16463.18|16463.18|0
1633098000000|2021-10-01 14:20:00|16468.64|16468.64|16472.84|16472.84|16472.84|16472.84|16468.64|16468.64|0
1633098020000|2021-10-01 14:20:20|16473.76|16473.76|16473.76|16473.76|16473.76|16473.76|16473.76|16473.76|0
1633098030000|2021-10-01 14:20:30|16473.29|16473.29|16468.38|16468.38|16473.29|16473.29|16468.38|16468.38|0
1633098040000|2021-10-01 14:20:40|16466.95|16466.95|16468.55|16468.55|16468.55|16468.55|16465.35|16465.35|0
1633098060000|2021-10-01 14:21:00|16468.76|16468.76|16469.28|16469.28|16469.28|16469.28|16466.93|16466.93|0
1633098070000|2021-10-01 14:21:10|16469.75|16469.75|16468.93|16468.93|16469.75|16469.75|16468.93|16468.93|0
1633098080000|2021-10-01 14:21:20|16468.46|16468.46|16468.46|16468.46|16468.46|16468.46|16467.64|16467.64|0
1633098110000|2021-10-01 14:21:50|16467.55|16467.55|16461.36|16461.36|16467.55|16467.55|16461.36|16461.36|0
1633098120000|2021-10-01 14:22:00|16460.75|16460.75|16456.37|16456.37|16460.75|16460.75|16456.37|16456.37|0
1633098130000|2021-10-01 14:22:10|16453.63|16453.63|16452|16452|16453.63|16453.63|16452|16452|0
1633098140000|2021-10-01 14:22:20|16452.91|16452.91|16452.91|16452.91|16452.91|16452.91|16452.91|16452.91|0
1633098150000|2021-10-01 14:22:30|16453.38|16453.38|16454.29|16454.29|16454.29|16454.29|16453.38|16453.38|0
1633098160000|2021-10-01 14:22:40|16451.42|16451.42|16454.84|16454.84|16454.84|16454.84|16451.42|16451.42|0
1633098170000|2021-10-01 14:22:50|16455.66|16455.66|16455.66|16455.66|16455.66|16455.66|16455.66|16455.66|0
1633098180000|2021-10-01 14:23:00|16454.72|16454.72|16455.25|16455.25|16455.72|16455.72|16454.31|16454.31|0
1633098190000|2021-10-01 14:23:10|16453.82|16453.82|16450.52|16450.52|16453.82|16453.82|16450.52|16450.52|0
1633098200000|2021-10-01 14:23:20|16450.31|16450.31|16450.31|16450.31|16450.31|16450.31|16450.31|16450.31|0
1633098210000|2021-10-01 14:23:30|16451.74|16451.74|16453.15|16453.15|16453.15|16453.15|16451.74|16451.74|0
1633098230000|2021-10-01 14:23:50|16454.79|16454.79|16453.97|16453.97|16454.79|16454.79|16453.97|16453.97|0
1633098240000|2021-10-01 14:24:00|16454.59|16454.59|16453.41|16453.41|16454.59|16454.59|16453.41|16453.41|0
1633098250000|2021-10-01 14:24:10|16452.59|16452.59|16451.27|16451.27|16452.59|16452.59|16451.27|16451.27|0
1633098260000|2021-10-01 14:24:20|16452.71|16452.71|16457.34|16457.34|16457.34|16457.34|16452.71|16452.71|0
1633098270000|2021-10-01 14:24:30|16456.52|16456.52|16456.52|16456.52|16456.52|16456.52|16456.52|16456.52|0
1633098280000|2021-10-01 14:24:40|16456.05|16456.05|16456.05|16456.05|16456.05|16456.05|16456.05|16456.05|0
1633098300000|2021-10-01 14:25:00|16455.13|16455.13|16450.86|16450.86|16455.13|16455.13|16450.86|16450.86|0
1633098310000|2021-10-01 14:25:10|16450.31|16450.31|16448.52|16448.52|16450.31|16450.31|16448.52|16448.52|0
1633098320000|2021-10-01 14:25:20|16448.06|16448.06|16448.06|16448.06|16448.06|16448.06|16448.06|16448.06|0
1633098330000|2021-10-01 14:25:30|16447.59|16447.59|16445.76|16445.76|16447.59|16447.59|16445.76|16445.76|0
1633098340000|2021-10-01 14:25:40|16446.23|16446.23|16447.61|16447.61|16447.61|16447.61|16446.23|16446.23|0
1633098350000|2021-10-01 14:25:50|16447.84|16447.84|16449.42|16449.42|16449.42|16449.42|16447.84|16447.84|0
1633098360000|2021-10-01 14:26:00|16450.34|16450.34|16452.92|16452.92|16452.92|16452.92|16450.34|16450.34|0
1633098370000|2021-10-01 14:26:10|16451.92|16451.92|16451.92|16451.92|16451.92|16451.92|16451.92|16451.92|0
1633098380000|2021-10-01 14:26:20|16453.36|16453.36|16455.46|16455.46|16455.46|16455.46|16453.01|16453.01|0
1633098400000|2021-10-01 14:26:40|16457.19|16457.19|16459.5|16459.5|16460.31|16460.31|16457.19|16457.19|0
1633098420000|2021-10-01 14:27:00|16460.61|16460.61|16460.61|16460.61|16460.61|16460.61|16460.61|16460.61|0
1633098430000|2021-10-01 14:27:10|16461.08|16461.08|16461.28|16461.28|16461.28|16461.28|16461.08|16461.08|0
1633098440000|2021-10-01 14:27:20|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|0
1633098460000|2021-10-01 14:27:40|16462.9|16462.9|16463.4|16463.4|16463.4|16463.4|16462.9|16462.9|0
1633098480000|2021-10-01 14:28:00|16463.86|16463.86|16463.86|16463.86|16463.86|16463.86|16463.86|16463.86|0
1633098490000|2021-10-01 14:28:10|16462.75|16462.75|16462.75|16462.75|16462.75|16462.75|16462.75|16462.75|0
1633098510000|2021-10-01 14:28:30|16463.56|16463.56|16464.03|16464.03|16464.03|16464.03|16463.56|16463.56|0
1633098520000|2021-10-01 14:28:40|16464.59|16464.59|16465.15|16465.15|16465.15|16465.15|16464.59|16464.59|0
1633098530000|2021-10-01 14:28:50|16465.76|16465.76|16465.76|16465.76|16465.76|16465.76|16465.76|16465.76|0
1633098540000|2021-10-01 14:29:00|16465.56|16465.56|16464.5|16464.5|16465.56|16465.56|16464.27|16464.27|0
1633098560000|2021-10-01 14:29:20|16465.93|16465.93|16466.84|16466.84|16466.84|16466.84|16465.93|16465.93|0
1633098590000|2021-10-01 14:29:50|16466.35|16466.35|16465.85|16465.85|16466.35|16466.35|16465.85|16465.85|0
1633098600000|2021-10-01 14:30:00|16465.38|16465.38|16464.42|16464.42|16465.38|16465.38|16463.95|16463.95|0
1633098620000|2021-10-01 14:30:20|16464.01|16464.01|16464.01|16464.01|16464.01|16464.01|16464.01|16464.01|0
1633098630000|2021-10-01 14:30:30|16466.81|16466.81|16470.85|16470.85|16470.85|16470.85|16466.81|16466.81|0
1633098640000|2021-10-01 14:30:40|16470.38|16470.38|16465.97|16465.97|16470.38|16470.38|16465.97|16465.97|0
1633098650000|2021-10-01 14:30:50|16466.2|16466.2|16466.2|16466.2|16466.2|16466.2|16466.2|16466.2|0
1633098660000|2021-10-01 14:31:00|16467.01|16467.01|16466.79|16466.79|16467.01|16467.01|16466.79|16466.79|0
1633098670000|2021-10-01 14:31:10|16465.32|16465.32|16463.89|16463.89|16465.32|16465.32|16463.89|16463.89|0
1633098680000|2021-10-01 14:31:20|16464.85|16464.85|16465.32|16465.32|16465.32|16465.32|16464.85|16464.85|0
1633098700000|2021-10-01 14:31:40|16466.75|16466.75|16468.02|16468.02|16468.02|16468.02|16466.29|16466.29|0
1633098710000|2021-10-01 14:31:50|16469.43|16469.43|16469.43|16469.43|16469.43|16469.43|16469.43|16469.43|0
1633098720000|2021-10-01 14:32:00|16469.98|16469.98|16471.27|16471.27|16471.27|16471.27|16469.98|16469.98|0
1633098760000|2021-10-01 14:32:40|16471.53|16471.53|16471.53|16471.53|16471.53|16471.53|16471.53|16471.53|0
1633098770000|2021-10-01 14:32:50|16471.31|16471.31|16467.95|16467.95|16471.31|16471.31|16467.95|16467.95|0
1633098780000|2021-10-01 14:33:00|16465.57|16465.57|16463.31|16463.31|16465.57|16465.57|16463.31|16463.31|0
1633098800000|2021-10-01 14:33:20|16461.88|16461.88|16461.66|16461.66|16461.88|16461.88|16460.5|16460.5|0
1633098810000|2021-10-01 14:33:30|16460.02|16460.02|16455.88|16455.88|16460.02|16460.02|16455.88|16455.88|0
1633098830000|2021-10-01 14:33:50|16456.69|16456.69|16456.69|16456.69|16456.69|16456.69|16456.69|16456.69|0
1633098840000|2021-10-01 14:34:00|16455.26|16455.26|16455.05|16455.05|16455.26|16455.26|16455.05|16455.05|0
1633098850000|2021-10-01 14:34:10|16454.14|16454.14|16454.14|16454.14|16454.14|16454.14|16454.14|16454.14|0
1633098860000|2021-10-01 14:34:20|16453.2|16453.2|16454.14|16454.14|16454.14|16454.14|16453.2|16453.2|0
1633098870000|2021-10-01 14:34:30|16455.57|16455.57|16455.57|16455.57|16455.57|16455.57|16455.57|16455.57|0
1633098880000|2021-10-01 14:34:40|16454.14|16454.14|16451.79|16451.79|16454.14|16454.14|16451.79|16451.79|0
1633098890000|2021-10-01 14:34:50|16453.23|16453.23|16453.23|16453.23|16453.23|16453.23|16453.23|16453.23|0
1633098900000|2021-10-01 14:35:00|16453.67|16453.67|16454.34|16454.34|16454.34|16454.34|16452.74|16452.74|0
1633098910000|2021-10-01 14:35:10|16456.17|16456.17|16464.17|16464.17|16464.17|16464.17|16456.17|16456.17|0
1633098930000|2021-10-01 14:35:30|16464.39|16464.39|16464.39|16464.39|16464.39|16464.39|16464.39|16464.39|0
1633098940000|2021-10-01 14:35:40|16465.21|16465.21|16464.18|16464.18|16465.21|16465.21|16464.18|16464.18|0
1633098950000|2021-10-01 14:35:50|16464.65|16464.65|16469.53|16469.53|16469.53|16469.53|16464.65|16464.65|0
1633098960000|2021-10-01 14:36:00|16467.28|16467.28|16467.9|16467.9|16467.9|16467.9|16467.28|16467.28|0
1633098970000|2021-10-01 14:36:10|16467.08|16467.08|16466.17|16466.17|16467.08|16467.08|16466.17|16466.17|0
1633098980000|2021-10-01 14:36:20|16465.34|16465.34|16465.34|16465.34|16465.34|16465.34|16465.34|16465.34|0
1633098990000|2021-10-01 14:36:30|16465.55|16465.55|16467.9|16467.9|16467.9|16467.9|16465.55|16465.55|0
1633099010000|2021-10-01 14:36:50|16466.98|16466.98|16466.17|16466.17|16466.98|16466.98|16466.17|16466.17|0
1633099030000|2021-10-01 14:37:10|16465.94|16465.94|16465.94|16465.94|16465.94|16465.94|16465.94|16465.94|0
1633099040000|2021-10-01 14:37:20|16464.83|16464.83|16464.83|16464.83|16464.83|16464.83|16464.83|16464.83|0
1633099060000|2021-10-01 14:37:40|16464.27|16464.27|16464.07|16464.07|16464.27|16464.27|16464.07|16464.07|0
1633099090000|2021-10-01 14:38:10|16462.43|16462.43|16456.62|16456.62|16462.43|16462.43|16456.62|16456.62|0
1633099110000|2021-10-01 14:38:30|16455.23|16455.23|16452.12|16452.12|16455.23|16455.23|16452.12|16452.12|0
1633099120000|2021-10-01 14:38:40|16450.69|16450.69|16445.81|16445.81|16450.69|16450.69|16445.81|16445.81|0
1633099140000|2021-10-01 14:39:00|16445.25|16445.25|16445.25|16445.25|16445.25|16445.25|16445.25|16445.25|0
1633099150000|2021-10-01 14:39:10|16444.75|16444.75|16444.01|16444.01|16444.95|16444.95|16444.01|16444.01|0
1633099160000|2021-10-01 14:39:20|16444.22|16444.22|16444.22|16444.22|16444.22|16444.22|16443.75|16443.75|0
1633099170000|2021-10-01 14:39:30|16443.41|16443.41|16442.91|16442.91|16443.41|16443.41|16442.91|16442.91|0
1633099180000|2021-10-01 14:39:40|16441.79|16441.79|16441.79|16441.79|16441.79|16441.79|16441.79|16441.79|0
1633099190000|2021-10-01 14:39:50|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|0
1633099210000|2021-10-01 14:40:10|16443.43|16443.43|16449.84|16449.84|16449.84|16449.84|16443.43|16443.43|0
1633099220000|2021-10-01 14:40:20|16450.31|16450.31|16450.6|16450.6|16450.81|16450.81|16450.31|16450.31|0
1633099230000|2021-10-01 14:40:30|16451.07|16451.07|16454.94|16454.94|16454.94|16454.94|16451.07|16451.07|0
1633099240000|2021-10-01 14:40:40|16455.5|16455.5|16456.85|16456.85|16456.85|16456.85|16455.5|16455.5|0
1633099250000|2021-10-01 14:40:50|16457.77|16457.77|16458.34|16458.34|16459.66|16459.66|16457.21|16457.21|0
1633099260000|2021-10-01 14:41:00|16457.93|16457.93|16457.85|16457.85|16458.34|16458.34|16457.85|16457.85|0
1633099270000|2021-10-01 14:41:10|16458.34|16458.34|16457.79|16457.79|16458.34|16458.34|16457.79|16457.79|0
1633099290000|2021-10-01 14:41:30|16455.12|16455.12|16456.03|16456.03|16456.03|16456.03|16454.89|16454.89|0
1633099300000|2021-10-01 14:41:40|16456.94|16456.94|16457.88|16457.88|16457.88|16457.88|16456.94|16456.94|0
1633099310000|2021-10-01 14:41:50|16457.41|16457.41|16457.41|16457.41|16457.41|16457.41|16457.41|16457.41|0
1633099320000|2021-10-01 14:42:00|16458.23|16458.23|16459.26|16459.26|16459.26|16459.26|16458.23|16458.23|0
1633099350000|2021-10-01 14:42:30|16458.44|16458.44|16458.44|16458.44|16458.44|16458.44|16458.44|16458.44|0
1633099380000|2021-10-01 14:43:00|16457.5|16457.5|16455.75|16455.75|16457.5|16457.5|16455.75|16455.75|0
1633099390000|2021-10-01 14:43:10|16454.31|16454.31|16449.79|16449.79|16454.31|16454.31|16449.79|16449.79|0
1633099400000|2021-10-01 14:43:20|16448.87|16448.87|16449.81|16449.81|16449.81|16449.81|16448.87|16448.87|0
1633099410000|2021-10-01 14:43:30|16450.01|16450.01|16450.01|16450.01|16450.01|16450.01|16450.01|16450.01|0
1633099420000|2021-10-01 14:43:40|16451.13|16451.13|16451.13|16451.13|16451.13|16451.13|16451.13|16451.13|0
1633099450000|2021-10-01 14:44:10|16451.62|16451.62|16453.56|16453.56|16453.56|16453.56|16451.62|16451.62|0
1633099470000|2021-10-01 14:44:30|16454.38|16454.38|16455.81|16455.81|16455.81|16455.81|16454.38|16454.38|0
1633099490000|2021-10-01 14:44:50|16456.25|16456.25|16456.25|16456.25|16456.25|16456.25|16456.25|16456.25|0
1633099500000|2021-10-01 14:45:00|16455.76|16455.76|16455.41|16455.41|16455.76|16455.76|16454.94|16454.94|0
1633099510000|2021-10-01 14:45:10|16455.88|16455.88|16455.88|16455.88|16455.88|16455.88|16455.88|16455.88|0
1633099520000|2021-10-01 14:45:20|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|0
1633099540000|2021-10-01 14:45:40|16455.43|16455.43|16455.4|16455.4|16455.9|16455.9|16455.4|16455.4|0
1633099550000|2021-10-01 14:45:50|16454.94|16454.94|16455.46|16455.46|16457.8|16457.8|16454.94|16454.94|0
1633099560000|2021-10-01 14:46:00|16454.96|16454.96|16454.4|16454.4|16454.96|16454.96|16454.4|16454.4|0
1633099570000|2021-10-01 14:46:10|16454.9|16454.9|16455.95|16455.95|16455.95|16455.95|16454.9|16454.9|0
1633099580000|2021-10-01 14:46:20|16458.82|16458.82|16460.85|16460.85|16460.85|16460.85|16458.82|16458.82|0
1633099610000|2021-10-01 14:46:50|16461.66|16461.66|16467.38|16467.38|16467.38|16467.38|16461.66|16461.66|0
1633099620000|2021-10-01 14:47:00|16468.2|16468.2|16471.11|16471.11|16471.11|16471.11|16468.2|16468.2|0
1633099640000|2021-10-01 14:47:20|16472.94|16472.94|16472.94|16472.94|16472.94|16472.94|16472.94|16472.94|0
1633099650000|2021-10-01 14:47:30|16474.57|16474.57|16473.66|16473.66|16474.57|16474.57|16473.66|16473.66|0
1633099660000|2021-10-01 14:47:40|16474.07|16474.07|16474.07|16474.07|16474.07|16474.07|16474.07|16474.07|0
1633099670000|2021-10-01 14:47:50|16473.25|16473.25|16473.25|16473.25|16473.25|16473.25|16473.25|16473.25|0
1633099680000|2021-10-01 14:48:00|16472.64|16472.64|16472.64|16472.64|16472.64|16472.64|16472.64|16472.64|0
1633099690000|2021-10-01 14:48:10|16472.41|16472.41|16472.41|16472.41|16472.41|16472.41|16472.41|16472.41|0
1633099710000|2021-10-01 14:48:30|16473.33|16473.33|16473.33|16473.33|16473.33|16473.33|16473.33|16473.33|0
1633099730000|2021-10-01 14:48:50|16474.14|16474.14|16473.94|16473.94|16474.14|16474.14|16473.94|16473.94|0
1633099740000|2021-10-01 14:49:00|16473.38|16473.38|16471.49|16471.49|16474.78|16474.78|16469.86|16469.86|0
1633099750000|2021-10-01 14:49:10|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|0
1633099760000|2021-10-01 14:49:20|16472.19|16472.19|16472.19|16472.19|16472.19|16472.19|16472.19|16472.19|0
1633099780000|2021-10-01 14:49:40|16472.69|16472.69|16472.69|16472.69|16472.69|16472.69|16472.69|16472.69|0
1633099790000|2021-10-01 14:49:50|16471.26|16471.26|16473.65|16473.65|16473.65|16473.65|16471.26|16471.26|0
1633099800000|2021-10-01 14:50:00|16474.21|16474.21|16473.44|16473.44|16474.41|16474.41|16472.98|16472.98|0
1633099810000|2021-10-01 14:50:10|16472.95|16472.95|16472.95|16472.95|16472.95|16472.95|16472.95|16472.95|0
1633099820000|2021-10-01 14:50:20|16472.39|16472.39|16472.15|16472.15|16472.61|16472.61|16472.15|16472.15|0
1633099830000|2021-10-01 14:50:30|16473.78|16473.78|16479.65|16479.65|16479.65|16479.65|16473.78|16473.78|0
1633099840000|2021-10-01 14:50:40|16480.57|16480.57|16480.57|16480.57|16480.57|16480.57|16480.57|16480.57|0
1633099860000|2021-10-01 14:51:00|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|0
1633099870000|2021-10-01 14:51:10|16479.83|16479.83|16478.24|16478.24|16479.83|16479.83|16478.24|16478.24|0
1633099890000|2021-10-01 14:51:30|16479.16|16479.16|16479.16|16479.16|16479.16|16479.16|16479.16|16479.16|0
1633099900000|2021-10-01 14:51:40|16478.24|16478.24|16478.24|16478.24|16478.24|16478.24|16478.24|16478.24|0
1633099920000|2021-10-01 14:52:00|16477.43|16477.43|16474.05|16474.05|16477.43|16477.43|16473.5|16473.5|0
1633099930000|2021-10-01 14:52:10|16472.42|16472.42|16467.55|16467.55|16472.42|16472.42|16467.55|16467.55|0
1633099940000|2021-10-01 14:52:20|16468.47|16468.47|16468.47|16468.47|16468.47|16468.47|16468.47|16468.47|0
1633099960000|2021-10-01 14:52:40|16467.52|16467.52|16467.52|16467.52|16467.52|16467.52|16467.52|16467.52|0
1633099990000|2021-10-01 14:53:10|16467.75|16467.75|16467.19|16467.19|16467.75|16467.75|16467.19|16467.19|0
1633100010000|2021-10-01 14:53:30|16468.01|16468.01|16468.01|16468.01|16468.01|16468.01|16468.01|16468.01|0
1633100020000|2021-10-01 14:53:40|16467.54|16467.54|16467.54|16467.54|16467.54|16467.54|16467.54|16467.54|0
1633100030000|2021-10-01 14:53:50|16466.72|16466.72|16466.72|16466.72|16466.72|16466.72|16466.72|16466.72|0
1633100050000|2021-10-01 14:54:10|16467.19|16467.19|16466.72|16466.72|16467.19|16467.19|16466.72|16466.72|0
1633100100000|2021-10-01 14:55:00|16465.9|16465.9|16465.9|16465.9|16465.9|16465.9|16465.9|16465.9|0
1633100110000|2021-10-01 14:55:10|16465.7|16465.7|16462.86|16462.86|16465.7|16465.7|16462.86|16462.86|0
1633100130000|2021-10-01 14:55:30|16462.65|16462.65|16462.65|16462.65|16462.65|16462.65|16462.65|16462.65|0
1633100140000|2021-10-01 14:55:40|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|0
1633100150000|2021-10-01 14:55:50|16461.63|16461.63|16466.72|16466.72|16466.72|16466.72|16461.63|16461.63|0
1633100160000|2021-10-01 14:56:00|16467.22|16467.22|16467.22|16467.22|16467.22|16467.22|16467.22|16467.22|0
1633100170000|2021-10-01 14:56:10|16467.69|16467.69|16467.69|16467.69|16468.1|16468.1|16467.69|16467.69|0
1633100180000|2021-10-01 14:56:20|16468.19|16468.19|16468.19|16468.19|16468.19|16468.19|16468.19|16468.19|0
1633100190000|2021-10-01 14:56:30|16468.68|16468.68|16466.58|16466.58|16468.68|16468.68|16466.58|16466.58|0
1633100200000|2021-10-01 14:56:40|16466.78|16466.78|16466.78|16466.78|16466.78|16466.78|16466.78|16466.78|0
1633100210000|2021-10-01 14:56:50|16465.84|16465.84|16461.67|16461.67|16465.84|16465.84|16461.67|16461.67|0
1633100220000|2021-10-01 14:57:00|16462.14|16462.14|16466.44|16466.44|16466.44|16466.44|16462.14|16462.14|0
1633100230000|2021-10-01 14:57:10|16467.26|16467.26|16468.69|16468.69|16468.69|16468.69|16467.26|16467.26|0
1633100240000|2021-10-01 14:57:20|16469.51|16469.51|16471.12|16471.12|16471.12|16471.12|16469.51|16469.51|0
1633100270000|2021-10-01 14:57:50|16472.55|16472.55|16472.55|16472.55|16472.55|16472.55|16472.55|16472.55|0
1633100290000|2021-10-01 14:58:10|16472.08|16472.08|16472.08|16472.08|16472.08|16472.08|16472.08|16472.08|0
1633100300000|2021-10-01 14:58:20|16472.9|16472.9|16474.69|16474.69|16474.69|16474.69|16472.9|16472.9|0
1633100320000|2021-10-01 14:58:40|16472.96|16472.96|16472.96|16472.96|16472.96|16472.96|16472.96|16472.96|0
1633100340000|2021-10-01 14:59:00|16471.55|16471.55|16472.02|16472.02|16472.02|16472.02|16471.55|16471.55|0
1633100350000|2021-10-01 14:59:10|16473.75|16473.75|16472.04|16472.04|16474.87|16474.87|16471.57|16471.57|0
1633100360000|2021-10-01 14:59:20|16471.49|16471.49|16472.43|16472.43|16472.43|16472.43|16471.49|16471.49|0
1633100370000|2021-10-01 14:59:30|16471.87|16471.87|16467.17|16467.17|16471.87|16471.87|16467.17|16467.17|0
1633100390000|2021-10-01 14:59:50|16466.26|16466.26|16462.55|16462.55|16466.26|16466.26|16462.55|16462.55|0
1633100400000|2021-10-01 15:00:00|16461.74|16461.74|16457.98|16457.98|16461.74|16461.74|16457.53|16457.53|0
1633100410000|2021-10-01 15:00:10|16457.16|16457.16|16456.39|16456.39|16457.63|16457.63|16456.39|16456.39|0
1633100420000|2021-10-01 15:00:20|16455.92|16455.92|16456.74|16456.74|16456.74|16456.74|16455.92|16455.92|0
1633100430000|2021-10-01 15:00:30|16456.18|16456.18|16456.06|16456.06|16457|16457|16456.06|16456.06|0
1633100440000|2021-10-01 15:00:40|16457|16457|16457.56|16457.56|16457.56|16457.56|16457|16457|0
1633100450000|2021-10-01 15:00:50|16457.06|16457.06|16457.06|16457.06|16457.06|16457.06|16457.06|16457.06|0
1633100460000|2021-10-01 15:01:00|16458.05|16458.05|16458.05|16458.05|16458.05|16458.05|16458.05|16458.05|0
1633100470000|2021-10-01 15:01:10|16458.97|16458.97|16458.97|16458.97|16458.97|16458.97|16458.97|16458.97|0
1633100490000|2021-10-01 15:01:30|16459.52|16459.52|16461.64|16461.64|16462.2|16462.2|16459.52|16459.52|0
1633100500000|2021-10-01 15:01:40|16462.46|16462.46|16462.46|16462.46|16462.46|16462.46|16462.46|16462.46|0
1633100510000|2021-10-01 15:01:50|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|0
1633100530000|2021-10-01 15:02:10|16463.43|16463.43|16465.01|16465.01|16465.01|16465.01|16463.43|16463.43|0
1633100540000|2021-10-01 15:02:20|16465.48|16465.48|16465.48|16465.48|16465.48|16465.48|16465.48|16465.48|0
1633100550000|2021-10-01 15:02:30|16466.92|16466.92|16466.92|16466.92|16466.92|16466.92|16466.92|16466.92|0
1633100570000|2021-10-01 15:02:50|16468.74|16468.74|16468.74|16468.74|16468.74|16468.74|16468.74|16468.74|0
1633100580000|2021-10-01 15:03:00|16468.97|16468.97|16470.23|16470.23|16470.23|16470.23|16468.97|16468.97|0
1633100590000|2021-10-01 15:03:10|16473.02|16473.02|16473.02|16473.02|16473.02|16473.02|16473.02|16473.02|0
1633100600000|2021-10-01 15:03:20|16473.22|16473.22|16473.43|16473.43|16473.43|16473.43|16473.22|16473.22|0
1633100610000|2021-10-01 15:03:30|16472.14|16472.14|16471.26|16471.26|16472.14|16472.14|16471.26|16471.26|0
1633100620000|2021-10-01 15:03:40|16474.12|16474.12|16474.94|16474.94|16474.94|16474.94|16474.12|16474.12|0
1633100640000|2021-10-01 15:04:00|16474.53|16474.53|16472.54|16472.54|16474.53|16474.53|16471.63|16471.63|0
1633100650000|2021-10-01 15:04:10|16473.45|16473.45|16473.45|16473.45|16473.45|16473.45|16473.45|16473.45|0
1633100670000|2021-10-01 15:04:30|16474.37|16474.37|16474.37|16474.37|16474.37|16474.37|16474.37|16474.37|0
1633100680000|2021-10-01 15:04:40|16474.93|16474.93|16474.93|16474.93|16474.93|16474.93|16474.93|16474.93|0
1633100700000|2021-10-01 15:05:00|16475.86|16475.86|16476.12|16476.12|16476.12|16476.12|16475.3|16475.3|0
1633100710000|2021-10-01 15:05:10|16476.33|16476.33|16477.77|16477.77|16477.77|16477.77|16476.33|16476.33|0
1633100720000|2021-10-01 15:05:20|16478.58|16478.58|16479.05|16479.05|16479.05|16479.05|16478.58|16478.58|0
1633100730000|2021-10-01 15:05:30|16478.5|16478.5|16475.62|16475.62|16478.5|16478.5|16475.62|16475.62|0
1633100740000|2021-10-01 15:05:40|16475.42|16475.42|16475.42|16475.42|16475.42|16475.42|16475.42|16475.42|0
1633100750000|2021-10-01 15:05:50|16474.6|16474.6|16474.5|16474.5|16474.6|16474.6|16473.69|16473.69|0
1633100760000|2021-10-01 15:06:00|16474.01|16474.01|16473.54|16473.54|16474.01|16474.01|16473.54|16473.54|0
1633100770000|2021-10-01 15:06:10|16473.32|16473.32|16473.32|16473.32|16473.32|16473.32|16473.32|16473.32|0
1633100780000|2021-10-01 15:06:20|16472.76|16472.76|16472.85|16472.85|16473.32|16473.32|16472.76|16472.76|0
1633100800000|2021-10-01 15:06:40|16470.97|16470.97|16470.77|16470.77|16470.97|16470.97|16469.85|16469.85|0
1633100810000|2021-10-01 15:06:50|16469.33|16469.33|16469.09|16469.09|16469.33|16469.33|16468.86|16468.86|0
1633100820000|2021-10-01 15:07:00|16469.56|16469.56|16469.56|16469.56|16469.56|16469.56|16469.56|16469.56|0
1633100830000|2021-10-01 15:07:10|16470.37|16470.37|16470.37|16470.37|16470.37|16470.37|16470.37|16470.37|0
1633100840000|2021-10-01 15:07:20|16468.94|16468.94|16465.78|16465.78|16468.94|16468.94|16465.78|16465.78|0
1633100850000|2021-10-01 15:07:30|16464.84|16464.84|16456.06|16456.06|16464.84|16464.84|16456.06|16456.06|0
1633100890000|2021-10-01 15:08:10|16455.14|16455.14|16452.34|16452.34|16455.14|16455.14|16452.34|16452.34|0
1633100900000|2021-10-01 15:08:20|16451.93|16451.93|16451.01|16451.01|16451.93|16451.93|16451.01|16451.01|0
1633100910000|2021-10-01 15:08:30|16452.45|16452.45|16452.45|16452.45|16452.45|16452.45|16452.45|16452.45|0
1633100920000|2021-10-01 15:08:40|16451.63|16451.63|16451.16|16451.16|16451.63|16451.63|16451.16|16451.16|0
1633100930000|2021-10-01 15:08:50|16450.25|16450.25|16451.06|16451.06|16451.06|16451.06|16450.25|16450.25|0
1633100940000|2021-10-01 15:09:00|16451.98|16451.98|16452.42|16452.42|16452.89|16452.89|16451.98|16451.98|0
1633100960000|2021-10-01 15:09:20|16451.92|16451.92|16451.01|16451.01|16451.92|16451.92|16451.01|16451.01|0
1633100970000|2021-10-01 15:09:30|16450.02|16450.02|16450.02|16450.02|16450.02|16450.02|16450.02|16450.02|0
1633100980000|2021-10-01 15:09:40|16447.15|16447.15|16434.83|16434.83|16447.15|16447.15|16434.83|16434.83|0
1633100990000|2021-10-01 15:09:50|16433.39|16433.39|16428.68|16428.68|16433.39|16433.39|16428.68|16428.68|0
1633101000000|2021-10-01 15:10:00|16430.11|16430.11|16432.97|16432.97|16432.97|16432.97|16430.11|16430.11|0
1633101010000|2021-10-01 15:10:10|16434.8|16434.8|16437.61|16437.61|16437.61|16437.61|16434.8|16434.8|0
1633101030000|2021-10-01 15:10:30|16439.04|16439.04|16439.04|16439.04|16439.04|16439.04|16439.04|16439.04|0
1633101040000|2021-10-01 15:10:40|16439.25|16439.25|16439.16|16439.16|16439.66|16439.66|16439.16|16439.16|0
1633101050000|2021-10-01 15:10:50|16440.07|16440.07|16441.74|16441.74|16442.3|16442.3|16440.07|16440.07|0
1633101060000|2021-10-01 15:11:00|16442.66|16442.66|16442.66|16442.66|16442.66|16442.66|16442.66|16442.66|0
1633101070000|2021-10-01 15:11:10|16441.72|16441.72|16441.72|16441.72|16441.72|16441.72|16441.72|16441.72|0
1633101080000|2021-10-01 15:11:20|16440.8|16440.8|16441.41|16441.41|16441.41|16441.41|16440.6|16440.6|0
1633101100000|2021-10-01 15:11:40|16441.86|16441.86|16442.74|16442.74|16442.74|16442.74|16441.86|16441.86|0
1633101110000|2021-10-01 15:11:50|16445.03|16445.03|16445.5|16445.5|16445.5|16445.5|16445.03|16445.03|0
1633101120000|2021-10-01 15:12:00|16444.68|16444.68|16447.55|16447.55|16447.55|16447.55|16444.68|16444.68|0
1633101140000|2021-10-01 15:12:20|16449.18|16449.18|16449.18|16449.18|16449.18|16449.18|16449.18|16449.18|0
1633101160000|2021-10-01 15:12:40|16449.38|16449.38|16450.93|16450.93|16450.93|16450.93|16449.38|16449.38|0
1633101170000|2021-10-01 15:12:50|16450.12|16450.12|16452.9|16452.9|16452.9|16452.9|16450.12|16450.12|0
1633101180000|2021-10-01 15:13:00|16453.72|16453.72|16455.68|16455.68|16455.68|16455.68|16453.72|16453.72|0
1633101190000|2021-10-01 15:13:10|16455.21|16455.21|16462.41|16462.41|16462.41|16462.41|16455.21|16455.21|0
1633101200000|2021-10-01 15:13:20|16463.9|16463.9|16467.52|16467.52|16467.52|16467.52|16463.9|16463.9|0
1633101210000|2021-10-01 15:13:30|16468.44|16468.44|16469.5|16469.5|16469.5|16469.5|16468.44|16468.44|0
1633101230000|2021-10-01 15:13:50|16470.41|16470.41|16472.26|16472.26|16472.26|16472.26|16470.41|16470.41|0
1633101240000|2021-10-01 15:14:00|16473.89|16473.89|16480.04|16480.04|16480.04|16480.04|16473.89|16473.89|0
1633101250000|2021-10-01 15:14:10|16481.08|16481.08|16481.9|16481.9|16481.9|16481.9|16481.08|16481.08|0
1633101260000|2021-10-01 15:14:20|16482.81|16482.81|16483.23|16483.23|16483.23|16483.23|16482.81|16482.81|0
1633101270000|2021-10-01 15:14:30|16483.78|16483.78|16487.02|16487.02|16487.02|16487.02|16483.78|16483.78|0
1633101280000|2021-10-01 15:14:40|16486.8|16486.8|16488.21|16488.21|16488.21|16488.21|16486.8|16486.8|0
1633101290000|2021-10-01 15:14:50|16491.07|16491.07|16498.52|16498.52|16498.52|16498.52|16491.07|16491.07|0
1633101300000|2021-10-01 15:15:00|16498.05|16498.05|16496.89|16496.89|16498.73|16498.73|16496.89|16496.89|0
1633101330000|2021-10-01 15:15:30|16496.67|16496.67|16496.38|16496.38|16496.88|16496.88|16496.38|16496.38|0
1633101340000|2021-10-01 15:15:40|16497.2|16497.2|16496.72|16496.72|16497.2|16497.2|16496.72|16496.72|0
1633101350000|2021-10-01 15:15:50|16496.17|16496.17|16496.17|16496.17|16496.17|16496.17|16496.17|16496.17|0
1633101360000|2021-10-01 15:16:00|16495.35|16495.35|16493.72|16493.72|16495.35|16495.35|16493.72|16493.72|0
1633101380000|2021-10-01 15:16:20|16493.94|16493.94|16493.94|16493.94|16493.94|16493.94|16493.94|16493.94|0
1633101390000|2021-10-01 15:16:30|16494.76|16494.76|16494.76|16494.76|16494.76|16494.76|16494.76|16494.76|0
1633101400000|2021-10-01 15:16:40|16494.55|16494.55|16494.35|16494.35|16494.55|16494.55|16494.35|16494.35|0
1633101410000|2021-10-01 15:16:50|16492.91|16492.91|16492.91|16492.91|16492.91|16492.91|16492.91|16492.91|0
1633101430000|2021-10-01 15:17:10|16493.47|16493.47|16492.56|16492.56|16493.47|16493.47|16492.56|16492.56|0
1633101440000|2021-10-01 15:17:20|16492.33|16492.33|16491.66|16491.66|16492.33|16492.33|16491.66|16491.66|0
1633101450000|2021-10-01 15:17:30|16490.23|16490.23|16489.69|16489.69|16491.42|16491.42|16489.69|16489.69|0
1633101460000|2021-10-01 15:17:40|16489.9|16489.9|16491.33|16491.33|16491.33|16491.33|16489.9|16489.9|0
1633101470000|2021-10-01 15:17:50|16492.82|16492.82|16494.92|16494.92|16494.92|16494.92|16492.82|16492.82|0
1633101490000|2021-10-01 15:18:10|16496.75|16496.75|16497.25|16497.25|16497.25|16497.25|16496.75|16496.75|0
1633101500000|2021-10-01 15:18:20|16500.11|16500.11|16499.3|16499.3|16500.11|16500.11|16499.3|16499.3|0
1633101510000|2021-10-01 15:18:30|16499.85|16499.85|16500.06|16500.06|16500.06|16500.06|16499.85|16499.85|0
1633101530000|2021-10-01 15:18:50|16500.56|16500.56|16507.02|16507.02|16507.02|16507.02|16500.56|16500.56|0
1633101550000|2021-10-01 15:19:10|16509.88|16509.88|16509.88|16509.88|16509.88|16509.88|16509.88|16509.88|0
1633101560000|2021-10-01 15:19:20|16510.09|16510.09|16512.08|16512.08|16512.08|16512.08|16510.09|16510.09|0
1633101570000|2021-10-01 15:19:30|16512.58|16512.58|16512.84|16512.84|16512.84|16512.84|16512.37|16512.37|0
1633101580000|2021-10-01 15:19:40|16513.4|16513.4|16513.4|16513.4|16513.4|16513.4|16513.4|16513.4|0
1633101590000|2021-10-01 15:19:50|16514.22|16514.22|16514.22|16514.22|16514.22|16514.22|16514.22|16514.22|0
1633101600000|2021-10-01 15:20:00|16515.85|16515.85|16515.86|16515.86|16517.28|16517.28|16515.65|16515.65|0
1633101610000|2021-10-01 15:20:10|16516.41|16516.41|16517.35|16517.35|16517.35|16517.35|16516.41|16516.41|0
1633101620000|2021-10-01 15:20:20|16513.93|16513.93|16514.49|16514.49|16514.49|16514.49|16513.93|16513.93|0
1633101630000|2021-10-01 15:20:30|16515.05|16515.05|16516.1|16516.1|16516.1|16516.1|16515.05|16515.05|0
1633101640000|2021-10-01 15:20:40|16517.53|16517.53|16517.53|16517.53|16517.53|16517.53|16517.53|16517.53|0
1633101650000|2021-10-01 15:20:50|16517.06|16517.06|16516.03|16516.03|16517.06|16517.06|16516.03|16516.03|0
1633101660000|2021-10-01 15:21:00|16516.51|16516.51|16514.06|16514.06|16516.51|16516.51|16514.06|16514.06|0
1633101670000|2021-10-01 15:21:10|16515.69|16515.69|16515.69|16515.69|16515.69|16515.69|16515.69|16515.69|0
1633101680000|2021-10-01 15:21:20|16516.51|16516.51|16516.98|16516.98|16516.98|16516.98|16516.51|16516.51|0
1633101690000|2021-10-01 15:21:30|16517.53|16517.53|16517.53|16517.53|16517.53|16517.53|16517.53|16517.53|0
1633101700000|2021-10-01 15:21:40|16518.03|16518.03|16518.03|16518.03|16518.03|16518.03|16518.03|16518.03|0
1633101710000|2021-10-01 15:21:50|16518.94|16518.94|16519.39|16519.39|16519.39|16519.39|16518.94|16518.94|0
1633101720000|2021-10-01 15:22:00|16519.86|16519.86|16519.86|16519.86|16519.86|16519.86|16519.86|16519.86|0
1633101730000|2021-10-01 15:22:10|16520.97|16520.97|16523.22|16523.22|16523.22|16523.22|16520.97|16520.97|0
1633101740000|2021-10-01 15:22:20|16524.14|16524.14|16523.53|16523.53|16524.34|16524.34|16523.53|16523.53|0
1633101750000|2021-10-01 15:22:30|16523.3|16523.3|16524.18|16524.18|16524.18|16524.18|16522.75|16522.75|0
1633101780000|2021-10-01 15:23:00|16525.61|16525.61|16526.17|16526.17|16526.17|16526.17|16525.61|16525.61|0
1633101790000|2021-10-01 15:23:10|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|16525.05|0
1633101820000|2021-10-01 15:23:40|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|0
1633101830000|2021-10-01 15:23:50|16526.34|16526.34|16528.15|16528.15|16528.15|16528.15|16526.34|16526.34|0
1633101840000|2021-10-01 15:24:00|16526.72|16526.72|16525.64|16525.64|16527.27|16527.27|16525.64|16525.64|0
1633101860000|2021-10-01 15:24:20|16525.85|16525.85|16525.35|16525.35|16525.85|16525.85|16525.35|16525.35|0
1633101870000|2021-10-01 15:24:30|16526.98|16526.98|16526.74|16526.74|16526.98|16526.98|16526.51|16526.51|0
1633101880000|2021-10-01 15:24:40|16525.92|16525.92|16525.92|16525.92|16525.92|16525.92|16525.92|16525.92|0
1633101890000|2021-10-01 15:24:50|16526.48|16526.48|16526.48|16526.48|16526.48|16526.48|16526.48|16526.48|0
1633101900000|2021-10-01 15:25:00|16525.04|16525.04|16520.94|16520.94|16525.04|16525.04|16520.94|16520.94|0
1633101910000|2021-10-01 15:25:10|16521.85|16521.85|16520.22|16520.22|16521.85|16521.85|16520.22|16520.22|0
1633101920000|2021-10-01 15:25:20|16518.79|16518.79|16518.79|16518.79|16518.79|16518.79|16518.79|16518.79|0
1633101930000|2021-10-01 15:25:30|16518.32|16518.32|16520.98|16520.98|16520.98|16520.98|16518.32|16518.32|0
1633101940000|2021-10-01 15:25:40|16522.41|16522.41|16522.41|16522.41|16522.41|16522.41|16522.41|16522.41|0
1633101950000|2021-10-01 15:25:50|16521.95|16521.95|16521.13|16521.13|16521.95|16521.95|16521.13|16521.13|0
1633101960000|2021-10-01 15:26:00|16521.95|16521.95|16522.62|16522.62|16522.62|16522.62|16521.95|16521.95|0
1633101970000|2021-10-01 15:26:10|16523.43|16523.43|16524.05|16524.05|16524.05|16524.05|16522.62|16522.62|0
1633101980000|2021-10-01 15:26:20|16523.14|16523.14|16521.24|16521.24|16523.14|16523.14|16521.24|16521.24|0
1633102000000|2021-10-01 15:26:40|16520.68|16520.68|16521.24|16521.24|16521.24|16521.24|16520.68|16520.68|0
1633102020000|2021-10-01 15:27:00|16522.67|16522.67|16522.67|16522.67|16522.67|16522.67|16522.67|16522.67|0
1633102030000|2021-10-01 15:27:10|16522.11|16522.11|16522.11|16522.11|16522.11|16522.11|16522.11|16522.11|0
1633102060000|2021-10-01 15:27:40|16522.61|16522.61|16521.98|16521.98|16522.61|16522.61|16521.98|16521.98|0
1633102070000|2021-10-01 15:27:50|16520.54|16520.54|16519.73|16519.73|16520.55|16520.55|16519.73|16519.73|0
1633102080000|2021-10-01 15:28:00|16519.23|16519.23|16519.23|16519.23|16519.23|16519.23|16519.23|16519.23|0
1633102090000|2021-10-01 15:28:10|16520.15|16520.15|16520.15|16520.15|16520.15|16520.15|16520.15|16520.15|0
1633102100000|2021-10-01 15:28:20|16520.35|16520.35|16521.73|16521.73|16521.73|16521.73|16519.54|16519.54|0
1633102110000|2021-10-01 15:28:30|16522.23|16522.23|16522.23|16522.23|16522.23|16522.23|16522.23|16522.23|0
1633102120000|2021-10-01 15:28:40|16522.02|16522.02|16520.49|16520.49|16522.02|16522.02|16520.49|16520.49|0
1633102130000|2021-10-01 15:28:50|16519.58|16519.58|16519.11|16519.11|16519.58|16519.58|16519.11|16519.11|0
1633102140000|2021-10-01 15:29:00|16517.68|16517.68|16509.88|16509.88|16519.11|16519.11|16509.88|16509.88|0
1633102150000|2021-10-01 15:29:10|16508.77|16508.77|16495.81|16495.81|16508.77|16508.77|16495.81|16495.81|0
1633102160000|2021-10-01 15:29:20|16494.38|16494.38|16488.99|16488.99|16494.38|16494.38|16488.99|16488.99|0
1633102170000|2021-10-01 15:29:30|16487.13|16487.13|16485.46|16485.46|16488.07|16488.07|16485.46|16485.46|0
1633102180000|2021-10-01 15:29:40|16484.65|16484.65|16476.31|16476.31|16484.65|16484.65|16476.31|16476.31|0
1633102190000|2021-10-01 15:29:50|16477.74|16477.74|16475.54|16475.54|16478.43|16478.43|16474.63|16474.63|0
1633936500000|2021-10-11 07:15:00|16038.89|16038.89|16039.7|16039.7|16039.7|16039.7|16038.89|16038.89|0
1633936520000|2021-10-11 07:15:20|16044|16044|16044|16044|16045.44|16045.44|16044|16044|0
1633936540000|2021-10-11 07:15:40|16044.82|16044.82|16045.64|16045.64|16045.64|16045.64|16044.82|16044.82|0
1633936550000|2021-10-11 07:15:50|16047.07|16047.07|16049.81|16049.81|16049.81|16049.81|16047.07|16047.07|0
1633936560000|2021-10-11 07:16:00|16046.94|16046.94|16047.25|16047.25|16047.25|16047.25|16044.6|16044.6|0
1633936570000|2021-10-11 07:16:10|16047.86|16047.86|16051.69|16051.69|16051.69|16051.69|16047.04|16047.04|0
1633936590000|2021-10-11 07:16:30|16052.61|16052.61|16051.12|16051.12|16052.61|16052.61|16051.12|16051.12|0
1633936610000|2021-10-11 07:16:50|16051.67|16051.67|16050.24|16050.24|16051.67|16051.67|16050.24|16050.24|0
1633936620000|2021-10-11 07:17:00|16051.67|16051.67|16053.23|16053.23|16056.4|16056.4|16051.67|16051.67|0
1633936630000|2021-10-11 07:17:10|16054.05|16054.05|16054.05|16054.05|16054.05|16054.05|16054.05|16054.05|0
1633936640000|2021-10-11 07:17:20|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|16054.66|0
1633936650000|2021-10-11 07:17:30|16056.1|16056.1|16055.69|16055.69|16056.1|16056.1|16055.69|16055.69|0
1633936660000|2021-10-11 07:17:40|16056.18|16056.18|16061.15|16061.15|16061.15|16061.15|16056.18|16056.18|0
1633936680000|2021-10-11 07:18:00|16069.53|16069.53|16069.53|16069.53|16069.53|16069.53|16069.53|16069.53|0
1633936690000|2021-10-11 07:18:10|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|0
1633936700000|2021-10-11 07:18:20|16072.69|16072.69|16071.02|16071.02|16072.69|16072.69|16071.02|16071.02|0
1633936710000|2021-10-11 07:18:30|16071.49|16071.49|16071.49|16071.49|16071.49|16071.49|16071.49|16071.49|0
1633936730000|2021-10-11 07:18:50|16075.15|16075.15|16075.15|16075.15|16075.15|16075.15|16075.15|16075.15|0
1633936790000|2021-10-11 07:19:50|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|0
1633936800000|2021-10-11 07:20:00|16074.73|16074.73|16074.73|16074.73|16074.73|16074.73|16074.73|16074.73|0
1633936810000|2021-10-11 07:20:10|16073.17|16073.17|16075.91|16075.91|16075.91|16075.91|16073.17|16073.17|0
1633936820000|2021-10-11 07:20:20|16074.08|16074.08|16073.17|16073.17|16074.08|16074.08|16073.17|16073.17|0
1633936830000|2021-10-11 07:20:30|16070.79|16070.79|16068.49|16068.49|16070.79|16070.79|16068.49|16068.49|0
1633936840000|2021-10-11 07:20:40|16067.67|16067.67|16067.67|16067.67|16067.67|16067.67|16067.67|16067.67|0
1633936860000|2021-10-11 07:21:00|16068.49|16068.49|16068.49|16068.49|16068.49|16068.49|16068.49|16068.49|0
1633936890000|2021-10-11 07:21:30|16071.36|16071.36|16073.19|16073.19|16073.19|16073.19|16071.36|16071.36|0
1633936900000|2021-10-11 07:21:40|16074.1|16074.1|16074.1|16074.1|16074.1|16074.1|16074.1|16074.1|0
1633936910000|2021-10-11 07:21:50|16075.01|16075.01|16075.01|16075.01|16075.01|16075.01|16075.01|16075.01|0
1633936950000|2021-10-11 07:22:30|16075.83|16075.83|16075.83|16075.83|16075.83|16075.83|16075.83|16075.83|0
1633936970000|2021-10-11 07:22:50|16074.92|16074.92|16069.26|16069.26|16074.92|16074.92|16069.26|16069.26|0
1633936990000|2021-10-11 07:23:10|16068.44|16068.44|16068.44|16068.44|16068.44|16068.44|16068.44|16068.44|0
1633937000000|2021-10-11 07:23:20|16069.26|16069.26|16064.96|16064.96|16069.26|16069.26|16064.96|16064.96|0
1633937010000|2021-10-11 07:23:30|16066.6|16066.6|16066.6|16066.6|16066.6|16066.6|16066.6|16066.6|0
1633937040000|2021-10-11 07:24:00|16069.46|16069.46|16067.83|16067.83|16069.46|16069.46|16067.83|16067.83|0
1633937060000|2021-10-11 07:24:20|16068.74|16068.74|16068.74|16068.74|16068.74|16068.74|16068.74|16068.74|0
1633937070000|2021-10-11 07:24:30|16071.61|16071.61|16071.61|16071.61|16071.61|16071.61|16071.61|16071.61|0
1633937080000|2021-10-11 07:24:40|16070.37|16070.37|16070.37|16070.37|16070.37|16070.37|16070.37|16070.37|0
1633937090000|2021-10-11 07:24:50|16070.58|16070.58|16070.58|16070.58|16070.58|16070.58|16070.58|16070.58|0
1633937100000|2021-10-11 07:25:00|16071.4|16071.4|16071.4|16071.4|16071.4|16071.4|16071.4|16071.4|0
1633937130000|2021-10-11 07:25:30|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|16068.14|0
1633937160000|2021-10-11 07:26:00|16065.28|16065.28|16066.71|16066.71|16066.71|16066.71|16065.28|16065.28|0
1633937170000|2021-10-11 07:26:10|16066.04|16066.04|16058.69|16058.69|16066.04|16066.04|16058.69|16058.69|0
1633937180000|2021-10-11 07:26:20|16058.02|16058.02|16058.02|16058.02|16058.02|16058.02|16058.02|16058.02|0
1633937200000|2021-10-11 07:26:40|16058.46|16058.46|16058.91|16058.91|16058.91|16058.91|16058.46|16058.46|0
1633937210000|2021-10-11 07:26:50|16062.17|16062.17|16063.06|16063.06|16063.06|16063.06|16062.17|16062.17|0
1633937260000|2021-10-11 07:27:40|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|16063.98|0
1633937270000|2021-10-11 07:27:50|16064.59|16064.59|16065.62|16065.62|16065.62|16065.62|16064.59|16064.59|0
1633937280000|2021-10-11 07:28:00|16067.05|16067.05|16070.48|16070.48|16070.48|16070.48|16066.49|16066.49|0
1633937310000|2021-10-11 07:28:30|16072.3|16072.3|16073.22|16073.22|16073.22|16073.22|16072.3|16072.3|0
1633937340000|2021-10-11 07:29:00|16073.71|16073.71|16073.71|16073.71|16073.71|16073.71|16073.71|16073.71|0
1633937350000|2021-10-11 07:29:10|16076.07|16076.07|16074.65|16074.65|16076.07|16076.07|16074.65|16074.65|0
1633937370000|2021-10-11 07:29:30|16073.22|16073.22|16071.79|16071.79|16073.22|16073.22|16071.79|16071.79|0
1633937390000|2021-10-11 07:29:50|16070.88|16070.88|16070.88|16070.88|16070.88|16070.88|16070.88|16070.88|0
1633937400000|2021-10-11 07:30:00|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|0
1633937440000|2021-10-11 07:30:40|16068.03|16068.03|16066.6|16066.6|16068.03|16068.03|16064.37|16064.37|0
1633937450000|2021-10-11 07:30:50|16062.63|16062.63|16061.07|16061.07|16062.63|16062.63|16061.07|16061.07|0
1633937510000|2021-10-11 07:31:50|16060.16|16060.16|16056.35|16056.35|16060.16|16060.16|16056.35|16056.35|0
1633937520000|2021-10-11 07:32:00|16057.26|16057.26|16057.26|16057.26|16057.26|16057.26|16057.26|16057.26|0
1633937530000|2021-10-11 07:32:10|16060|16060|16059.07|16059.07|16060|16060|16059.07|16059.07|0
1633937540000|2021-10-11 07:32:20|16057.63|16057.63|16049.13|16049.13|16057.63|16057.63|16049.13|16049.13|0
1633937550000|2021-10-11 07:32:30|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|0
1633937560000|2021-10-11 07:32:40|16048.17|16048.17|16048.17|16048.17|16048.17|16048.17|16048.17|16048.17|0
1633937580000|2021-10-11 07:33:00|16050.62|16050.62|16057.26|16057.26|16057.26|16057.26|16050.62|16050.62|0
1633937590000|2021-10-11 07:33:10|16055.43|16055.43|16055.43|16055.43|16055.43|16055.43|16055.43|16055.43|0
1633937640000|2021-10-11 07:34:00|16058.7|16058.7|16059.81|16059.81|16059.81|16059.81|16058.7|16058.7|0
1633937740000|2021-10-11 07:35:40|16061.25|16061.25|16061.25|16061.25|16061.25|16061.25|16061.25|16061.25|0
1633937750000|2021-10-11 07:35:50|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|0
1633937760000|2021-10-11 07:36:00|16057.26|16057.26|16052.23|16052.23|16057.26|16057.26|16052.23|16052.23|0
1633937770000|2021-10-11 07:36:10|16051.2|16051.2|16051|16051|16051.2|16051.2|16051|16051|0
1633937780000|2021-10-11 07:36:20|16047.22|16047.22|16047.22|16047.22|16047.22|16047.22|16047.22|16047.22|0
1633937800000|2021-10-11 07:36:40|16047.66|16047.66|16044.46|16044.46|16047.66|16047.66|16044.46|16044.46|0
1633937810000|2021-10-11 07:36:50|16044.87|16044.87|16044.87|16044.87|16044.87|16044.87|16044.87|16044.87|0
1633937830000|2021-10-11 07:37:10|16042.42|16042.42|16037.82|16037.82|16042.42|16042.42|16037.82|16037.82|0
1633937850000|2021-10-11 07:37:30|16035.34|16035.34|16032.36|16032.36|16035.34|16035.34|16030.87|16030.87|0
1633937860000|2021-10-11 07:37:40|16030.92|16030.92|16030.46|16030.46|16030.92|16030.92|16030.46|16030.46|0
1633937870000|2021-10-11 07:37:50|16030.25|16030.25|16029.32|16029.32|16030.25|16030.25|16029.32|16029.32|0
1633937880000|2021-10-11 07:38:00|16031.18|16031.18|16030.86|16030.86|16033.22|16033.22|16030.86|16030.86|0
1633937890000|2021-10-11 07:38:10|16029.43|16029.43|16030.24|16030.24|16030.24|16030.24|16029.43|16029.43|0
1633937900000|2021-10-11 07:38:20|16031.18|16031.18|16036.96|16036.96|16036.96|16036.96|16031.18|16031.18|0
1633937940000|2021-10-11 07:39:00|16034.09|16034.09|16031.32|16031.32|16034.09|16034.09|16031.32|16031.32|0
1633937950000|2021-10-11 07:39:10|16032.76|16032.76|16032.76|16032.76|16032.76|16032.76|16032.76|16032.76|0
1633938000000|2021-10-11 07:40:00|16029.89|16029.89|16029.89|16029.89|16029.89|16029.89|16029.89|16029.89|0
1633938020000|2021-10-11 07:40:20|16032.76|16032.76|16034.19|16034.19|16034.19|16034.19|16032.76|16032.76|0
1633938030000|2021-10-11 07:40:30|16031.74|16031.74|16031.82|16031.82|16031.82|16031.82|16030.92|16030.92|0
1633938080000|2021-10-11 07:41:20|16020.77|16020.77|16014.3|16014.3|16020.77|16020.77|16014.3|16014.3|0
1633938100000|2021-10-11 07:41:40|16011.97|16011.97|16010.79|16010.79|16012.42|16012.42|16010.79|16010.79|0
1633938110000|2021-10-11 07:41:50|16011.23|16011.23|16012.23|16012.23|16012.23|16012.23|16011.23|16011.23|0
1633938120000|2021-10-11 07:42:00|16012.45|16012.45|16012.45|16012.45|16012.45|16012.45|16012.45|16012.45|0
1633938140000|2021-10-11 07:42:20|16012.67|16012.67|16012.67|16012.67|16012.67|16012.67|16012.67|16012.67|0
1633938160000|2021-10-11 07:42:40|16013.14|16013.14|16013.14|16013.14|16013.14|16013.14|16013.14|16013.14|0
1633938240000|2021-10-11 07:44:00|16009.07|16009.07|16005.29|16005.29|16009.07|16009.07|16005.29|16005.29|0
1633938280000|2021-10-11 07:44:40|16008.15|16008.15|16006.33|16006.33|16008.15|16008.15|16006.33|16006.33|0
1633938300000|2021-10-11 07:45:00|16005.33|16005.33|16005.83|16005.83|16005.83|16005.83|16004.34|16004.34|0
1633938350000|2021-10-11 07:45:50|16007.46|16007.46|16007.46|16007.46|16007.46|16007.46|16007.46|16007.46|0
1633938360000|2021-10-11 07:46:00|16009.3|16009.3|16008.48|16008.48|16009.92|16009.92|16008.48|16008.48|0
1633938370000|2021-10-11 07:46:10|16007.57|16007.57|16006.75|16006.75|16007.57|16007.57|16006.75|16006.75|0
1633938380000|2021-10-11 07:46:20|16008.18|16008.18|16008.65|16008.65|16008.65|16008.65|16008.18|16008.18|0
1633938390000|2021-10-11 07:46:30|16010.32|16010.32|16016.13|16016.13|16016.13|16016.13|16010.32|16010.32|0
1633938400000|2021-10-11 07:46:40|16016.63|16016.63|16016.63|16016.63|16016.63|16016.63|16016.63|16016.63|0
1633938410000|2021-10-11 07:46:50|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|16014.28|0
1633938430000|2021-10-11 07:47:10|16017.07|16017.07|16018.95|16018.95|16018.95|16018.95|16017.07|16017.07|0
1633938450000|2021-10-11 07:47:30|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|16020.59|0
1633938480000|2021-10-11 07:48:00|16021.52|16021.52|16025.32|16025.32|16025.32|16025.32|16021.52|16021.52|0
1633938510000|2021-10-11 07:48:30|16023.88|16023.88|16023.88|16023.88|16023.88|16023.88|16023.88|16023.88|0
1633938520000|2021-10-11 07:48:40|16028.06|16028.06|16028.06|16028.06|16028.06|16028.06|16028.06|16028.06|0
1633938570000|2021-10-11 07:49:30|16030.51|16030.51|16030.51|16030.51|16030.51|16030.51|16030.51|16030.51|0
1633938580000|2021-10-11 07:49:40|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|0
1633938620000|2021-10-11 07:50:20|16030.77|16030.77|16030.77|16030.77|16030.77|16030.77|16030.77|16030.77|0
1633938660000|2021-10-11 07:51:00|16033.51|16033.51|16033.51|16033.51|16033.51|16033.51|16033.51|16033.51|0
1633938680000|2021-10-11 07:51:20|16034.32|16034.32|16034.32|16034.32|16034.32|16034.32|16034.32|16034.32|0
1633938700000|2021-10-11 07:51:40|16038.62|16038.62|16040.11|16040.11|16040.11|16040.11|16038.62|16038.62|0
1633938710000|2021-10-11 07:51:50|16042.98|16042.98|16041.54|16041.54|16042.98|16042.98|16041.54|16041.54|0
1633938720000|2021-10-11 07:52:00|16040.11|16040.11|16041.94|16041.94|16041.94|16041.94|16040.11|16040.11|0
1633938760000|2021-10-11 07:52:40|16041.04|16041.04|16043.91|16043.91|16043.91|16043.91|16041.04|16041.04|0
1633938800000|2021-10-11 07:53:20|16038.92|16038.92|16039.33|16039.33|16039.33|16039.33|16038.92|16038.92|0
1633938810000|2021-10-11 07:53:30|16037.45|16037.45|16032.37|16032.37|16037.45|16037.45|16032.37|16032.37|0
1633938830000|2021-10-11 07:53:50|16033.77|16033.77|16035.62|16035.62|16035.62|16035.62|16033.77|16033.77|0
1633938840000|2021-10-11 07:54:00|16037.06|16037.06|16037.06|16037.06|16037.06|16037.06|16037.06|16037.06|0
1633938850000|2021-10-11 07:54:10|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1633938910000|2021-10-11 07:55:10|16039.1|16039.1|16038.69|16038.69|16039.1|16039.1|16038.69|16038.69|0
1633938920000|2021-10-11 07:55:20|16035.82|16035.82|16032.46|16032.46|16035.82|16035.82|16032.46|16032.46|0
1633938930000|2021-10-11 07:55:30|16031.53|16031.53|16031.53|16031.53|16031.53|16031.53|16031.53|16031.53|0
1633938940000|2021-10-11 07:55:40|16032.46|16032.46|16032.46|16032.46|16032.46|16032.46|16032.46|16032.46|0
1633938950000|2021-10-11 07:55:50|16034.19|16034.19|16036.29|16036.29|16036.29|16036.29|16034.19|16034.19|0
1633938960000|2021-10-11 07:56:00|16036.76|16036.76|16037.17|16037.17|16037.17|16037.17|16036.76|16036.76|0
1633938980000|2021-10-11 07:56:20|16038.57|16038.57|16038.57|16038.57|16038.57|16038.57|16038.57|16038.57|0
1633939000000|2021-10-11 07:56:40|16037.66|16037.66|16036.74|16036.74|16037.66|16037.66|16036.74|16036.74|0
1633939010000|2021-10-11 07:56:50|16038.38|16038.38|16038.38|16038.38|16038.38|16038.38|16038.38|16038.38|0
1633939050000|2021-10-11 07:57:30|16039.19|16039.19|16038.28|16038.28|16039.19|16039.19|16038.28|16038.28|0
1633939060000|2021-10-11 07:57:40|16040.51|16040.51|16040.51|16040.51|16040.51|16040.51|16040.51|16040.51|0
1633939080000|2021-10-11 07:58:00|16040.92|16040.92|16040.72|16040.72|16040.92|16040.92|16040.72|16040.72|0
1633939090000|2021-10-11 07:58:10|16039.08|16039.08|16039.44|16039.44|16039.44|16039.44|16039.08|16039.08|0
1633939120000|2021-10-11 07:58:40|16035.78|16035.78|16035.78|16035.78|16035.78|16035.78|16035.78|16035.78|0
1633939140000|2021-10-11 07:59:00|16034.96|16034.96|16034.96|16034.96|16034.96|16034.96|16034.96|16034.96|0
1633939160000|2021-10-11 07:59:20|16035.43|16035.43|16035.43|16035.43|16035.43|16035.43|16035.43|16035.43|0
1633939170000|2021-10-11 07:59:30|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|16034.61|0
1633939200000|2021-10-11 08:00:00|16036.05|16036.05|16037.33|16037.33|16037.33|16037.33|16036.05|16036.05|0
1633939210000|2021-10-11 08:00:10|16039.16|16039.16|16039.16|16039.16|16039.16|16039.16|16039.16|16039.16|0
1633939260000|2021-10-11 08:01:00|16037.52|16037.52|16037.52|16037.52|16037.52|16037.52|16037.52|16037.52|0
1633939280000|2021-10-11 08:01:20|16038.44|16038.44|16039.35|16039.35|16039.35|16039.35|16038.44|16038.44|0
1633939330000|2021-10-11 08:02:10|16039.82|16039.82|16039.82|16039.82|16039.82|16039.82|16039.82|16039.82|0
1633939350000|2021-10-11 08:02:30|16041.25|16041.25|16043.08|16043.08|16043.08|16043.08|16041.25|16041.25|0
1633939390000|2021-10-11 08:03:10|16043.55|16043.55|16043.55|16043.55|16043.55|16043.55|16043.55|16043.55|0
1633939430000|2021-10-11 08:03:50|16047.85|16047.85|16047.85|16047.85|16047.85|16047.85|16047.85|16047.85|0
1633939460000|2021-10-11 08:04:20|16046.41|16046.41|16046.41|16046.41|16046.41|16046.41|16046.41|16046.41|0
1633939490000|2021-10-11 08:04:50|16044.92|16044.92|16044.92|16044.92|16044.92|16044.92|16044.92|16044.92|0
1633939520000|2021-10-11 08:05:20|16043.1|16043.1|16043.92|16043.92|16043.92|16043.92|16042.09|16042.09|0
1633939530000|2021-10-11 08:05:30|16042.49|16042.49|16042.03|16042.03|16042.49|16042.49|16042.03|16042.03|0
1633939550000|2021-10-11 08:05:50|16042.49|16042.49|16040.86|16040.86|16042.49|16042.49|16040.86|16040.86|0
1633939560000|2021-10-11 08:06:00|16040.04|16040.04|16035.18|16035.18|16040.04|16040.04|16034.72|16034.72|0
1633939570000|2021-10-11 08:06:10|16034.27|16034.27|16030.56|16030.56|16034.27|16034.27|16030.56|16030.56|0
1633939580000|2021-10-11 08:06:20|16029.57|16029.57|16030.56|16030.56|16030.56|16030.56|16029.57|16029.57|0
1633939590000|2021-10-11 08:06:30|16028.93|16028.93|16028.11|16028.11|16028.93|16028.93|16028.11|16028.11|0
1633939600000|2021-10-11 08:06:40|16026.28|16026.28|16023.77|16023.77|16026.28|16026.28|16023.77|16023.77|0
1633939610000|2021-10-11 08:06:50|16024.69|16024.69|16024.69|16024.69|16024.69|16024.69|16024.69|16024.69|0
1633939620000|2021-10-11 08:07:00|16024.02|16024.02|16024.02|16024.02|16024.02|16024.02|16024.02|16024.02|0
1633939630000|2021-10-11 08:07:10|16021.15|16021.15|16020.21|16020.21|16021.15|16021.15|16020.21|16020.21|0
1633939640000|2021-10-11 08:07:20|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|0
1633939650000|2021-10-11 08:07:30|16017.96|16017.96|16019.39|16019.39|16019.39|16019.39|16017.96|16017.96|0
1633939670000|2021-10-11 08:07:50|16018.9|16018.9|16014.82|16014.82|16018.9|16018.9|16014.82|16014.82|0
1633939720000|2021-10-11 08:08:40|16015.73|16015.73|16017.15|16017.15|16018.08|16018.08|16015.73|16015.73|0
1633939730000|2021-10-11 08:08:50|16017.62|16017.62|16018.08|16018.08|16018.08|16018.08|16017.62|16017.62|0
1633939740000|2021-10-11 08:09:00|16018.9|16018.9|16018.9|16018.9|16018.9|16018.9|16018.9|16018.9|0
1633939750000|2021-10-11 08:09:10|16019.71|16019.71|16019.71|16019.71|16019.71|16019.71|16019.71|16019.71|0
1633939820000|2021-10-11 08:10:20|16021.15|16021.15|16021.15|16021.15|16021.15|16021.15|16021.15|16021.15|0
1633939840000|2021-10-11 08:10:40|16020.23|16020.23|16020.23|16020.23|16020.23|16020.23|16020.23|16020.23|0
1633939860000|2021-10-11 08:11:00|16022.12|16022.12|16024|16024|16024.46|16024.46|16022.12|16022.12|0
1633939870000|2021-10-11 08:11:10|16023.53|16023.53|16023.53|16023.53|16023.53|16023.53|16023.53|16023.53|0
1633939880000|2021-10-11 08:11:20|16025.16|16025.16|16025.16|16025.16|16025.16|16025.16|16025.16|16025.16|0
1633939930000|2021-10-11 08:12:10|16023.73|16023.73|16023.73|16023.73|16023.73|16023.73|16023.73|16023.73|0
1633939950000|2021-10-11 08:12:30|16022.91|16022.91|16022.91|16022.91|16022.91|16022.91|16022.91|16022.91|0
1633939960000|2021-10-11 08:12:40|16022|16022|16022|16022|16022|16022|16022|16022|0
1633939990000|2021-10-11 08:13:10|16023.63|16023.63|16024.45|16024.45|16024.45|16024.45|16023.63|16023.63|0
1633940030000|2021-10-11 08:13:50|16023.02|16023.02|16023.02|16023.02|16023.02|16023.02|16023.02|16023.02|0
1633940040000|2021-10-11 08:14:00|16022.1|16022.1|16019.65|16019.65|16022.1|16022.1|16019.65|16019.65|0
1633940050000|2021-10-11 08:14:10|16020.57|16020.57|16020.57|16020.57|16020.57|16020.57|16020.57|16020.57|0
1633940060000|2021-10-11 08:14:20|16019.13|16019.13|16022|16022|16022|16022|16019.13|16019.13|0
1633940070000|2021-10-11 08:14:30|16020.57|16020.57|16020.57|16020.57|16020.57|16020.57|16020.57|16020.57|0
1633940090000|2021-10-11 08:14:50|16021.03|16021.03|16021.03|16021.03|16021.03|16021.03|16021.03|16021.03|0
1633940130000|2021-10-11 08:15:30|16021.5|16021.5|16022.94|16022.94|16022.94|16022.94|16021.5|16021.5|0
1633940160000|2021-10-11 08:16:00|16023.14|16023.14|16025.49|16025.49|16025.49|16025.49|16023.14|16023.14|0
1633940220000|2021-10-11 08:17:00|16028.35|16028.35|16028.35|16028.35|16028.35|16028.35|16028.35|16028.35|0
1633940260000|2021-10-11 08:17:40|16027.79|16027.79|16031.66|16031.66|16031.66|16031.66|16027.79|16027.79|0
1633940290000|2021-10-11 08:18:10|16031.86|16031.86|16031.86|16031.86|16031.86|16031.86|16031.86|16031.86|0
1633940320000|2021-10-11 08:18:40|16032.8|16032.8|16032.8|16032.8|16032.8|16032.8|16032.8|16032.8|0
1633940370000|2021-10-11 08:19:30|16032.33|16032.33|16030.08|16030.08|16032.33|16032.33|16030.08|16030.08|0
1633940380000|2021-10-11 08:19:40|16029.86|16029.86|16029.86|16029.86|16029.86|16029.86|16029.86|16029.86|0
1633940410000|2021-10-11 08:20:10|16030.85|16030.85|16030.85|16030.85|16030.85|16030.85|16030.85|16030.85|0
1633940460000|2021-10-11 08:21:00|16029.42|16029.42|16029.42|16029.42|16029.42|16029.42|16029.42|16029.42|0
1633940470000|2021-10-11 08:21:10|16029.62|16029.62|16029.62|16029.62|16029.62|16029.62|16029.62|16029.62|0
1633940480000|2021-10-11 08:21:20|16027.27|16027.27|16027.27|16027.27|16027.27|16027.27|16027.27|16027.27|0
1633940490000|2021-10-11 08:21:30|16025.78|16025.78|16025.78|16025.78|16025.78|16025.78|16025.78|16025.78|0
1633940510000|2021-10-11 08:21:50|16021.88|16021.88|16021.88|16021.88|16021.88|16021.88|16021.88|16021.88|0
1633940540000|2021-10-11 08:22:20|16020.97|16020.97|16021.88|16021.88|16021.88|16021.88|16020.97|16020.97|0
1633940560000|2021-10-11 08:22:40|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|16022.8|0
1633940590000|2021-10-11 08:23:10|16022.82|16022.82|16020.18|16020.18|16022.82|16022.82|16020.18|16020.18|0
1633940600000|2021-10-11 08:23:20|16019.25|16019.25|16014.95|16014.95|16019.25|16019.25|16014.95|16014.95|0
1633940610000|2021-10-11 08:23:30|16014.02|16014.02|16012.99|16012.99|16014.02|16014.02|16012.99|16012.99|0
1633940640000|2021-10-11 08:24:00|16012.06|16012.06|16012.06|16012.06|16012.06|16012.06|16012.06|16012.06|0
1633940660000|2021-10-11 08:24:20|16011.14|16011.14|16011.14|16011.14|16011.14|16011.14|16011.14|16011.14|0
1633940700000|2021-10-11 08:25:00|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|0
1633940710000|2021-10-11 08:25:10|16013.39|16013.39|16013.39|16013.39|16013.39|16013.39|16013.39|16013.39|0
1633940730000|2021-10-11 08:25:30|16014.31|16014.31|16014.75|16014.75|16014.75|16014.75|16014.31|16014.31|0
1633940740000|2021-10-11 08:25:40|16014.98|16014.98|16014.98|16014.98|16014.98|16014.98|16014.98|16014.98|0
1633940750000|2021-10-11 08:25:50|16014.03|16014.03|16014.03|16014.03|16014.03|16014.03|16014.03|16014.03|0
1633940760000|2021-10-11 08:26:00|16014.7|16014.7|16014.48|16014.48|16014.7|16014.7|16014.48|16014.48|0
1633940800000|2021-10-11 08:26:40|16016.93|16016.93|16017.84|16017.84|16017.84|16017.84|16016.93|16016.93|0
1633940820000|2021-10-11 08:27:00|16017.62|16017.62|16016.36|16016.36|16017.62|16017.62|16016.36|16016.36|0
1633940850000|2021-10-11 08:27:30|16016.82|16016.82|16017.29|16017.29|16017.29|16017.29|16016.82|16016.82|0
1633940860000|2021-10-11 08:27:40|16016.36|16016.36|16015|16015|16016.82|16016.82|16015|16015|0
1633940870000|2021-10-11 08:27:50|16015.91|16015.91|16011.83|16011.83|16015.91|16015.91|16011.83|16011.83|0
1633940880000|2021-10-11 08:28:00|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|0
1633940900000|2021-10-11 08:28:20|16014.7|16014.7|16014.7|16014.7|16014.7|16014.7|16014.7|16014.7|0
1633940950000|2021-10-11 08:29:10|16016.68|16016.68|16017.6|16017.6|16017.6|16017.6|16016.68|16016.68|0
1633940960000|2021-10-11 08:29:20|16019.03|16019.03|16019.85|16019.85|16019.85|16019.85|16019.03|16019.03|0
1633940970000|2021-10-11 08:29:30|16020.76|16020.76|16020.76|16020.76|16020.76|16020.76|16020.76|16020.76|0
1633940980000|2021-10-11 08:29:40|16019.85|16019.85|16019.85|16019.85|16019.85|16019.85|16019.85|16019.85|0
1633941000000|2021-10-11 08:30:00|16018.93|16018.93|16018.93|16018.93|16018.93|16018.93|16018.93|16018.93|0
1633941010000|2021-10-11 08:30:10|16019.85|16019.85|16020.35|16020.35|16021.26|16021.26|16019.85|16019.85|0
1633941020000|2021-10-11 08:30:20|16019.43|16019.43|16019.43|16019.43|16019.43|16019.43|16019.43|16019.43|0
1633941030000|2021-10-11 08:30:30|16020.35|16020.35|16020.35|16020.35|16020.35|16020.35|16020.35|16020.35|0
1633941040000|2021-10-11 08:30:40|16021.26|16021.26|16021.26|16021.26|16021.26|16021.26|16021.26|16021.26|0
1633941050000|2021-10-11 08:30:50|16020.35|16020.35|16019.43|16019.43|16020.35|16020.35|16019.43|16019.43|0
1633941060000|2021-10-11 08:31:00|16021.26|16021.26|16023.81|16023.81|16023.81|16023.81|16021.26|16021.26|0
1633941070000|2021-10-11 08:31:10|16024.8|16024.8|16024.8|16024.8|16024.8|16024.8|16024.8|16024.8|0
1633941080000|2021-10-11 08:31:20|16025.83|16025.83|16024.91|16024.91|16025.83|16025.83|16024.91|16024.91|0
1633941090000|2021-10-11 08:31:30|16029.21|16029.21|16026.71|16026.71|16031.44|16031.44|16026.71|16026.71|0
1633941100000|2021-10-11 08:31:40|16025.72|16025.72|16025.72|16025.72|16025.72|16025.72|16025.72|16025.72|0
1633941110000|2021-10-11 08:31:50|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|0
1633941120000|2021-10-11 08:32:00|16027.45|16027.45|16027.45|16027.45|16027.45|16027.45|16027.45|16027.45|0
1633941140000|2021-10-11 08:32:20|16028.01|16028.01|16028.92|16028.92|16029.39|16029.39|16028.01|16028.01|0
1633941150000|2021-10-11 08:32:30|16031.15|16031.15|16030.59|16030.59|16031.15|16031.15|16030.59|16030.59|0
1633941170000|2021-10-11 08:32:50|16030.39|16030.39|16030.86|16030.86|16030.86|16030.86|16030.39|16030.39|0
1633941180000|2021-10-11 08:33:00|16032.69|16032.69|16034.01|16034.01|16034.01|16034.01|16032.69|16032.69|0
1633941190000|2021-10-11 08:33:10|16036.87|16036.87|16036.87|16036.87|16036.87|16036.87|16036.87|16036.87|0
1633941280000|2021-10-11 08:34:40|16040.14|16040.14|16040.14|16040.14|16040.14|16040.14|16040.14|16040.14|0
1633941290000|2021-10-11 08:34:50|16038.71|16038.71|16038.71|16038.71|16038.71|16038.71|16038.71|16038.71|0
1633941300000|2021-10-11 08:35:00|16040.14|16040.14|16040.14|16040.14|16040.14|16040.14|16040.14|16040.14|0
1633941320000|2021-10-11 08:35:20|16040.61|16040.61|16040.61|16040.61|16040.61|16040.61|16040.61|16040.61|0
1633941330000|2021-10-11 08:35:30|16041.08|16041.08|16041.08|16041.08|16041.08|16041.08|16041.08|16041.08|0
1633941370000|2021-10-11 08:36:10|16039.64|16039.64|16038.83|16038.83|16039.64|16039.64|16038.83|16038.83|0
1633941420000|2021-10-11 08:37:00|16038.62|16038.62|16040.66|16040.66|16040.66|16040.66|16038.62|16038.62|0
1633941450000|2021-10-11 08:37:30|16047.97|16047.97|16047.97|16047.97|16047.97|16047.97|16047.97|16047.97|0
1633941460000|2021-10-11 08:37:40|16049.41|16049.41|16049.41|16049.41|16049.41|16049.41|16049.41|16049.41|0
1633941520000|2021-10-11 08:38:40|16048.59|16048.59|16045.33|16045.33|16048.59|16048.59|16045.33|16045.33|0
1633941560000|2021-10-11 08:39:20|16046.82|16046.82|16046.82|16046.82|16046.82|16046.82|16046.82|16046.82|0
1633941570000|2021-10-11 08:39:30|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|0
1633941600000|2021-10-11 08:40:00|16051.8|16051.8|16053.01|16053.01|16053.01|16053.01|16051.33|16051.33|0
1633941620000|2021-10-11 08:40:20|16054|16054|16054|16054|16054|16054|16054|16054|0
1633941660000|2021-10-11 08:41:00|16054.46|16054.46|16056.07|16056.07|16056.62|16056.62|16054.26|16054.26|0
1633941670000|2021-10-11 08:41:10|16055.51|16055.51|16055.51|16055.51|16055.51|16055.51|16055.51|16055.51|0
1633941730000|2021-10-11 08:42:10|16054.6|16054.6|16054.6|16054.6|16054.6|16054.6|16054.6|16054.6|0
1633941740000|2021-10-11 08:42:20|16053.68|16053.68|16053.68|16053.68|16053.68|16053.68|16053.68|16053.68|0
1633941750000|2021-10-11 08:42:30|16050.82|16050.82|16044.73|16044.73|16050.82|16050.82|16044.73|16044.73|0
1633941760000|2021-10-11 08:42:40|16043.81|16043.81|16042.43|16042.43|16043.81|16043.81|16042.43|16042.43|0
1633941780000|2021-10-11 08:43:00|16043.79|16043.79|16046.53|16046.53|16046.53|16046.53|16043.79|16043.79|0
1633941890000|2021-10-11 08:44:50|16047.35|16047.35|16047.35|16047.35|16047.35|16047.35|16047.35|16047.35|0
1633941900000|2021-10-11 08:45:00|16048.79|16048.79|16048.79|16048.79|16048.79|16048.79|16048.79|16048.79|0
1633941960000|2021-10-11 08:46:00|16050.2|16050.2|16050.2|16050.2|16050.2|16050.2|16050.2|16050.2|0
1633942010000|2021-10-11 08:46:50|16048.37|16048.37|16048.37|16048.37|16048.37|16048.37|16048.37|16048.37|0
1633942030000|2021-10-11 08:47:10|16047.46|16047.46|16047.46|16047.46|16047.46|16047.46|16047.46|16047.46|0
1633942050000|2021-10-11 08:47:30|16046.34|16046.34|16045.07|16045.07|16046.34|16046.34|16044.52|16044.52|0
1633942070000|2021-10-11 08:47:50|16043.64|16043.64|16042.21|16042.21|16043.64|16043.64|16042.21|16042.21|0
1633942080000|2021-10-11 08:48:00|16043.64|16043.64|16043.64|16043.64|16043.64|16043.64|16043.64|16043.64|0
1633942090000|2021-10-11 08:48:10|16044.75|16044.75|16044.29|16044.29|16044.75|16044.75|16044.29|16044.29|0
1633942100000|2021-10-11 08:48:20|16042.86|16042.86|16042.86|16042.86|16042.86|16042.86|16042.86|16042.86|0
1633942130000|2021-10-11 08:48:50|16040.8|16040.8|16040.8|16040.8|16040.8|16040.8|16040.8|16040.8|0
1633942140000|2021-10-11 08:49:00|16039.37|16039.37|16039.37|16039.37|16039.37|16039.37|16039.37|16039.37|0
1633942150000|2021-10-11 08:49:10|16040.36|16040.36|16039.54|16039.54|16040.36|16040.36|16039.54|16039.54|0
1633942160000|2021-10-11 08:49:20|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|0
1633942170000|2021-10-11 08:49:30|16041.37|16041.37|16041.37|16041.37|16041.37|16041.37|16041.37|16041.37|0
1633942200000|2021-10-11 08:50:00|16045.02|16045.02|16045.94|16045.94|16045.94|16045.94|16045.02|16045.02|0
1633942250000|2021-10-11 08:50:50|16047.77|16047.77|16045.43|16045.43|16047.77|16047.77|16045.02|16045.02|0
1633942270000|2021-10-11 08:51:10|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|16046.34|0
1633942300000|2021-10-11 08:51:40|16046.84|16046.84|16054.49|16054.49|16054.49|16054.49|16046.84|16046.84|0
1633942400000|2021-10-11 08:53:20|16055.04|16055.04|16055.04|16055.04|16055.04|16055.04|16055.04|16055.04|0
1633942420000|2021-10-11 08:53:40|16056.42|16056.42|16056.42|16056.42|16056.42|16056.42|16056.42|16056.42|0
1633942480000|2021-10-11 08:54:40|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|0
1633942520000|2021-10-11 08:55:20|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|0
1633942540000|2021-10-11 08:55:40|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|0
1633942550000|2021-10-11 08:55:50|16059.64|16059.64|16062|16062|16062|16062|16059.17|16059.17|0
1633942590000|2021-10-11 08:56:30|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16059.26|16059.26|0
1633942600000|2021-10-11 08:56:40|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|0
1633942620000|2021-10-11 08:57:00|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|0
1633942640000|2021-10-11 08:57:20|16059.26|16059.26|16058.82|16058.82|16059.26|16059.26|16058.82|16058.82|0
1633942650000|2021-10-11 08:57:30|16058|16058|16055.38|16055.38|16058|16058|16055.38|16055.38|0
1633942660000|2021-10-11 08:57:40|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|0
1633942670000|2021-10-11 08:57:50|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|0
1633942690000|2021-10-11 08:58:10|16050.89|16050.89|16050.89|16050.89|16050.89|16050.89|16050.89|16050.89|0
1633942700000|2021-10-11 08:58:20|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|0
1633942750000|2021-10-11 08:59:10|16048.64|16048.64|16048.64|16048.64|16048.64|16048.64|16048.64|16048.64|0
1633942840000|2021-10-11 09:00:40|16047.65|16047.65|16047.65|16047.65|16047.65|16047.65|16047.65|16047.65|0
1633942850000|2021-10-11 09:00:50|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|0
1633942880000|2021-10-11 09:01:20|16049.28|16049.28|16050.28|16050.28|16050.28|16050.28|16049.28|16049.28|0
1633942890000|2021-10-11 09:01:30|16049.83|16049.83|16049.83|16049.83|16049.83|16049.83|16049.83|16049.83|0
1633942900000|2021-10-11 09:01:40|16051.26|16051.26|16051.26|16051.26|16051.26|16051.26|16051.26|16051.26|0
1633942930000|2021-10-11 09:02:10|16052.18|16052.18|16054|16054|16054|16054|16052.18|16052.18|0
1633942940000|2021-10-11 09:02:20|16054.82|16054.82|16055.29|16055.29|16055.29|16055.29|16054.82|16054.82|0
1633942990000|2021-10-11 09:03:10|16054.38|16054.38|16054.38|16054.38|16054.38|16054.38|16054.38|16054.38|0
1633943120000|2021-10-11 09:05:20|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|16055.81|0
1633943140000|2021-10-11 09:05:40|16057.24|16057.24|16057.24|16057.24|16057.24|16057.24|16057.24|16057.24|0
1633943150000|2021-10-11 09:05:50|16057.71|16057.71|16058.17|16058.17|16058.17|16058.17|16057.71|16057.71|0
1633943160000|2021-10-11 09:06:00|16059.09|16059.09|16060.82|16060.82|16060.82|16060.82|16059.09|16059.09|0
1633943190000|2021-10-11 09:06:30|16059.09|16059.09|16058.37|16058.37|16059.09|16059.09|16057.45|16057.45|0
1633943220000|2021-10-11 09:07:00|16060.21|16060.21|16061.64|16061.64|16061.64|16061.64|16060.21|16060.21|0
1633943230000|2021-10-11 09:07:10|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|16063.99|0
1633943240000|2021-10-11 09:07:20|16066.86|16066.86|16070.62|16070.62|16070.62|16070.62|16066.86|16066.86|0
1633943250000|2021-10-11 09:07:30|16069.18|16069.18|16066.32|16066.32|16069.18|16069.18|16066.32|16066.32|0
1633943290000|2021-10-11 09:08:10|16067.23|16067.23|16070.1|16070.1|16070.1|16070.1|16067.23|16067.23|0
1633943310000|2021-10-11 09:08:30|16072.96|16072.96|16076.82|16076.82|16076.82|16076.82|16072.96|16072.96|0
1633943330000|2021-10-11 09:08:50|16078.22|16078.22|16080.45|16080.45|16080.45|16080.45|16078.22|16078.22|0
1633943360000|2021-10-11 09:09:20|16079.02|16079.02|16079.02|16079.02|16079.02|16079.02|16079.02|16079.02|0
1633943380000|2021-10-11 09:09:40|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|0
1633943400000|2021-10-11 09:10:00|16083.39|16083.39|16089|16089|16089|16089|16083.39|16083.39|0
1633943420000|2021-10-11 09:10:20|16089.91|16089.91|16089.91|16089.91|16089.91|16089.91|16089.91|16089.91|0
1633943460000|2021-10-11 09:11:00|16090.58|16090.58|16090.58|16090.58|16090.58|16090.58|16090.58|16090.58|0
1633943470000|2021-10-11 09:11:10|16091.4|16091.4|16091.4|16091.4|16091.4|16091.4|16091.4|16091.4|0
1633943500000|2021-10-11 09:11:40|16090.48|16090.48|16092.31|16092.31|16092.31|16092.31|16090.48|16090.48|0
1633943510000|2021-10-11 09:11:50|16094.14|16094.14|16094.14|16094.14|16094.14|16094.14|16094.14|16094.14|0
1633943520000|2021-10-11 09:12:00|16094.96|16094.96|16100.17|16100.17|16100.17|16100.17|16094.96|16094.96|0
1633943530000|2021-10-11 09:12:10|16099.26|16099.26|16098.44|16098.44|16099.26|16099.26|16098.44|16098.44|0
1633943580000|2021-10-11 09:13:00|16100.27|16100.27|16100.27|16100.27|16100.27|16100.27|16100.27|16100.27|0
1633943590000|2021-10-11 09:13:10|16098.84|16098.84|16098.84|16098.84|16098.84|16098.84|16098.84|16098.84|0
1633943600000|2021-10-11 09:13:20|16100.67|16100.67|16100.67|16100.67|16100.67|16100.67|16100.67|16100.67|0
1633943610000|2021-10-11 09:13:30|16099.75|16099.75|16098.84|16098.84|16099.75|16099.75|16098.84|16098.84|0
1633943620000|2021-10-11 09:13:40|16099.75|16099.75|16099.75|16099.75|16099.75|16099.75|16099.75|16099.75|0
1633943630000|2021-10-11 09:13:50|16099.28|16099.28|16099.28|16099.28|16099.28|16099.28|16099.28|16099.28|0
1633943640000|2021-10-11 09:14:00|16095.11|16095.11|16094.29|16094.29|16095.11|16095.11|16094.29|16094.29|0
1633943650000|2021-10-11 09:14:10|16093.38|16093.38|16091.01|16091.01|16093.38|16093.38|16091.01|16091.01|0
1633943660000|2021-10-11 09:14:20|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|0
1633943700000|2021-10-11 09:15:00|16087.34|16087.34|16078.45|16078.45|16087.34|16087.34|16078.45|16078.45|0
1633943740000|2021-10-11 09:15:40|16077.53|16077.53|16073.98|16073.98|16077.53|16077.53|16073.98|16073.98|0
1633943800000|2021-10-11 09:16:40|16073.16|16073.16|16073.16|16073.16|16073.16|16073.16|16073.16|16073.16|0
1633943810000|2021-10-11 09:16:50|16074.34|16074.34|16074.96|16074.96|16075.78|16075.78|16074.34|16074.34|0
1633943870000|2021-10-11 09:17:50|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|0
1633943900000|2021-10-11 09:18:20|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|0
1633943970000|2021-10-11 09:19:30|16068.82|16068.82|16064.9|16064.9|16068.82|16068.82|16064.9|16064.9|0
1633943990000|2021-10-11 09:19:50|16064.69|16064.69|16064.69|16064.69|16064.69|16064.69|16064.69|16064.69|0
1633944000000|2021-10-11 09:20:00|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|0
1633944020000|2021-10-11 09:20:20|16061.95|16061.95|16061.95|16061.95|16061.95|16061.95|16061.95|16061.95|0
1633944040000|2021-10-11 09:20:40|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|0
1633944050000|2021-10-11 09:20:50|16065.11|16065.11|16064.3|16064.3|16065.11|16065.11|16064.3|16064.3|0
1633944090000|2021-10-11 09:21:30|16063.68|16063.68|16063.68|16063.68|16063.68|16063.68|16063.68|16063.68|0
1633944100000|2021-10-11 09:21:40|16062.25|16062.25|16062.25|16062.25|16062.25|16062.25|16062.25|16062.25|0
1633944130000|2021-10-11 09:22:10|16062.66|16062.66|16063.48|16063.48|16063.48|16063.48|16062.66|16062.66|0
1633944140000|2021-10-11 09:22:20|16063.69|16063.69|16062.87|16062.87|16063.69|16063.69|16062.87|16062.87|0
1633944180000|2021-10-11 09:23:00|16065.68|16065.68|16066.14|16066.14|16066.14|16066.14|16065.68|16065.68|0
1633944200000|2021-10-11 09:23:20|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|16067.58|0
1633944210000|2021-10-11 09:23:30|16068.89|16068.89|16070.3|16070.3|16070.3|16070.3|16068.89|16068.89|0
1633944240000|2021-10-11 09:24:00|16071.12|16071.12|16071.12|16071.12|16071.12|16071.12|16071.12|16071.12|0
1633944260000|2021-10-11 09:24:20|16070.2|16070.2|16068.77|16068.77|16070.2|16070.2|16068.77|16068.77|0
1633944270000|2021-10-11 09:24:30|16067.95|16067.95|16067.95|16067.95|16067.95|16067.95|16067.95|16067.95|0
1633944300000|2021-10-11 09:25:00|16067.04|16067.04|16067.04|16067.04|16067.04|16067.04|16067.04|16067.04|0
1633944330000|2021-10-11 09:25:30|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|16067.86|0
1633944340000|2021-10-11 09:25:40|16066.94|16066.94|16062.9|16062.9|16066.94|16066.94|16062.9|16062.9|0
1633944350000|2021-10-11 09:25:50|16061.49|16061.49|16060.06|16060.06|16061.49|16061.49|16060.06|16060.06|0
1633944380000|2021-10-11 09:26:20|16059.65|16059.65|16059.65|16059.65|16059.65|16059.65|16059.65|16059.65|0
1633944400000|2021-10-11 09:26:40|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|0
1633944430000|2021-10-11 09:27:10|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|0
1633944440000|2021-10-11 09:27:20|16060.63|16060.63|16060.63|16060.63|16060.63|16060.63|16060.63|16060.63|0
1633944460000|2021-10-11 09:27:40|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|0
1633944500000|2021-10-11 09:28:20|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|0
1633944560000|2021-10-11 09:29:20|16061.58|16061.58|16062.04|16062.04|16062.04|16062.04|16061.58|16061.58|0
1633944590000|2021-10-11 09:29:50|16062.51|16062.51|16062.51|16062.51|16062.51|16062.51|16062.51|16062.51|0
1633944620000|2021-10-11 09:30:20|16061.07|16061.07|16061.07|16061.07|16061.07|16061.07|16061.07|16061.07|0
1633944670000|2021-10-11 09:31:10|16060.26|16060.26|16061.07|16061.07|16061.07|16061.07|16060.26|16060.26|0
1633944680000|2021-10-11 09:31:20|16061.89|16061.89|16061.89|16061.89|16061.89|16061.89|16061.89|16061.89|0
1633944700000|2021-10-11 09:31:40|16061.42|16061.42|16063.25|16063.25|16063.25|16063.25|16061.42|16061.42|0
1633944710000|2021-10-11 09:31:50|16062.33|16062.33|16062.33|16062.33|16062.33|16062.33|16062.33|16062.33|0
1633944790000|2021-10-11 09:33:10|16063.15|16063.15|16063.15|16063.15|16063.15|16063.15|16063.15|16063.15|0
1633944800000|2021-10-11 09:33:20|16064.09|16064.09|16065.3|16065.3|16065.3|16065.3|16063.15|16063.15|0
1633944810000|2021-10-11 09:33:30|16064.39|16064.39|16064.39|16064.39|16064.39|16064.39|16064.39|16064.39|0
1633944850000|2021-10-11 09:34:10|16064.86|16064.86|16064.86|16064.86|16064.86|16064.86|16064.86|16064.86|0
1633944940000|2021-10-11 09:35:40|16065.33|16065.33|16063.5|16063.5|16065.33|16065.33|16063.5|16063.5|0
1633944950000|2021-10-11 09:35:50|16064.42|16064.42|16064.42|16064.42|16064.42|16064.42|16064.42|16064.42|0
1633944960000|2021-10-11 09:36:00|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|0
1633944970000|2021-10-11 09:36:10|16063.04|16063.04|16061.67|16061.67|16063.04|16063.04|16061.67|16061.67|0
1633945010000|2021-10-11 09:36:50|16060.76|16060.76|16060.76|16060.76|16060.76|16060.76|16060.76|16060.76|0
1633945030000|2021-10-11 09:37:10|16062.19|16062.19|16062.19|16062.19|16062.19|16062.19|16062.19|16062.19|0
1633945050000|2021-10-11 09:37:30|16063.1|16063.1|16063.1|16063.1|16063.1|16063.1|16063.1|16063.1|0
1633945100000|2021-10-11 09:38:20|16064.93|16064.93|16064.93|16064.93|16064.93|16064.93|16064.93|16064.93|0
1633945130000|2021-10-11 09:38:50|16064.11|16064.11|16064.11|16064.11|16064.11|16064.11|16064.11|16064.11|0
1633945140000|2021-10-11 09:39:00|16064.58|16064.58|16068.01|16068.01|16069.44|16069.44|16064.58|16064.58|0
1633945160000|2021-10-11 09:39:20|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|0
1633945170000|2021-10-11 09:39:30|16068.53|16068.53|16066.7|16066.7|16068.53|16068.53|16066.7|16066.7|0
1633945190000|2021-10-11 09:39:50|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|16067.61|0
1633945200000|2021-10-11 09:40:00|16068.53|16068.53|16068.53|16068.53|16068.53|16068.53|16068.53|16068.53|0
1633945260000|2021-10-11 09:41:00|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|16067.09|0
1633945300000|2021-10-11 09:41:40|16066.65|16066.65|16066.65|16066.65|16066.65|16066.65|16066.65|16066.65|0
1633945370000|2021-10-11 09:42:50|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|0
1633945390000|2021-10-11 09:43:10|16066.99|16066.99|16066.99|16066.99|16066.99|16066.99|16066.99|16066.99|0
1633945420000|2021-10-11 09:43:40|16066.18|16066.18|16063.01|16063.01|16066.18|16066.18|16063.01|16063.01|0
1633945430000|2021-10-11 09:43:50|16061.89|16061.89|16061.89|16061.89|16061.89|16061.89|16061.89|16061.89|0
1633945440000|2021-10-11 09:44:00|16060.46|16060.46|16058.82|16058.82|16060.46|16060.46|16058.82|16058.82|0
1633945450000|2021-10-11 09:44:10|16058.01|16058.01|16058.01|16058.01|16058.01|16058.01|16058.01|16058.01|0
1633945460000|2021-10-11 09:44:20|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|16058.47|0
1633945490000|2021-10-11 09:44:50|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|16058.25|0
1633945540000|2021-10-11 09:45:40|16057.32|16057.32|16057.32|16057.32|16057.32|16057.32|16057.32|16057.32|0
1633945550000|2021-10-11 09:45:50|16056.2|16056.2|16056.2|16056.2|16056.2|16056.2|16056.2|16056.2|0
1633945570000|2021-10-11 09:46:10|16054.71|16054.71|16054.24|16054.24|16054.71|16054.71|16054.24|16054.24|0
1633945580000|2021-10-11 09:46:20|16054.44|16054.44|16055.88|16055.88|16055.88|16055.88|16054.44|16054.44|0
1633945610000|2021-10-11 09:46:50|16055.26|16055.26|16056.08|16056.08|16056.08|16056.08|16055.26|16055.26|0
1633945670000|2021-10-11 09:47:50|16054.78|16054.78|16052.85|16052.85|16054.78|16054.78|16052.85|16052.85|0
1633945680000|2021-10-11 09:48:00|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|0
1633945750000|2021-10-11 09:49:10|16050.6|16050.6|16050.6|16050.6|16050.6|16050.6|16050.6|16050.6|0
1633945760000|2021-10-11 09:49:20|16051.41|16051.41|16050.94|16050.94|16051.41|16051.41|16050.94|16050.94|0
1633945770000|2021-10-11 09:49:30|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|0
1633945780000|2021-10-11 09:49:40|16049.21|16049.21|16046.98|16046.98|16049.21|16049.21|16046.98|16046.98|0
1633945830000|2021-10-11 09:50:30|16047.8|16047.8|16048.19|16048.19|16048.19|16048.19|16046.81|16046.81|0
1633945860000|2021-10-11 09:51:00|16047.26|16047.26|16047.47|16047.47|16047.47|16047.47|16047.26|16047.26|0
1633945900000|2021-10-11 09:51:40|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|0
1633945920000|2021-10-11 09:52:00|16046.85|16046.85|16046.85|16046.85|16046.85|16046.85|16046.85|16046.85|0
1633945960000|2021-10-11 09:52:40|16047.76|16047.76|16047.76|16047.76|16047.76|16047.76|16047.76|16047.76|0
1633946050000|2021-10-11 09:54:10|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|0
1633946120000|2021-10-11 09:55:20|16051.74|16051.74|16051.74|16051.74|16051.74|16051.74|16051.74|16051.74|0
1633946390000|2021-10-11 09:59:50|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|16050.31|0
1633946450000|2021-10-11 10:00:50|16050.78|16050.78|16050.78|16050.78|16050.78|16050.78|16050.78|16050.78|0
1633946510000|2021-10-11 10:01:50|16048.53|16048.53|16048.53|16048.53|16048.53|16048.53|16048.53|16048.53|0
1633946530000|2021-10-11 10:02:10|16049.34|16049.34|16049.34|16049.34|16049.34|16049.34|16049.34|16049.34|0
1633946580000|2021-10-11 10:03:00|16049.81|16049.81|16049.81|16049.81|16049.81|16049.81|16049.81|16049.81|0
1633946620000|2021-10-11 10:03:40|16050.92|16050.92|16051.13|16051.13|16051.13|16051.13|16050.92|16050.92|0
1633946630000|2021-10-11 10:03:50|16051.95|16051.95|16052.76|16052.76|16052.76|16052.76|16051.95|16051.95|0
1633946680000|2021-10-11 10:04:40|16051.95|16051.95|16051.95|16051.95|16051.95|16051.95|16051.95|16051.95|0
1633946690000|2021-10-11 10:04:50|16052.39|16052.39|16052.39|16052.39|16052.39|16052.39|16052.39|16052.39|0
1633946700000|2021-10-11 10:05:00|16053.31|16053.31|16053.31|16053.31|16053.31|16053.31|16053.31|16053.31|0
1633946720000|2021-10-11 10:05:20|16052.49|16052.49|16052.49|16052.49|16052.49|16052.49|16052.49|16052.49|0
1633946780000|2021-10-11 10:06:20|16053.16|16053.16|16053.16|16053.16|16053.16|16053.16|16053.16|16053.16|0
1633946800000|2021-10-11 10:06:40|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|0
1633946810000|2021-10-11 10:06:50|16054.56|16054.56|16057.01|16057.01|16057.01|16057.01|16054.56|16054.56|0
1633946820000|2021-10-11 10:07:00|16058.44|16058.44|16058.44|16058.44|16058.44|16058.44|16058.44|16058.44|0
1633946830000|2021-10-11 10:07:10|16059.93|16059.93|16059.93|16059.93|16059.93|16059.93|16059.93|16059.93|0
1633946870000|2021-10-11 10:07:50|16061.05|16061.05|16062.39|16062.39|16062.39|16062.39|16061.05|16061.05|0
1633946880000|2021-10-11 10:08:00|16064.02|16064.02|16068.2|16068.2|16068.2|16068.2|16064.02|16064.02|0
1633946890000|2021-10-11 10:08:10|16068.66|16068.66|16068.66|16068.66|16068.66|16068.66|16068.66|16068.66|0
1633946930000|2021-10-11 10:08:50|16070.55|16070.55|16070.55|16070.55|16070.55|16070.55|16070.55|16070.55|0
1633946950000|2021-10-11 10:09:10|16069.13|16069.13|16068.66|16068.66|16069.13|16069.13|16068.66|16068.66|0
1633947020000|2021-10-11 10:10:20|16067.75|16067.75|16071.51|16071.51|16071.51|16071.51|16067.75|16067.75|0
1633947030000|2021-10-11 10:10:30|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|16075.41|0
1633947060000|2021-10-11 10:11:00|16075.91|16075.91|16075.91|16075.91|16075.91|16075.91|16075.91|16075.91|0
1633947150000|2021-10-11 10:12:30|16076.38|16076.38|16075.97|16075.97|16076.38|16076.38|16075.97|16075.97|0
1633947160000|2021-10-11 10:12:40|16075.76|16075.76|16075|16075|16077.23|16077.23|16075|16075|0
1633947170000|2021-10-11 10:12:50|16077.23|16077.23|16077.23|16077.23|16077.23|16077.23|16077.23|16077.23|0
1633947180000|2021-10-11 10:13:00|16079.06|16079.06|16081.9|16081.9|16081.9|16081.9|16079.06|16079.06|0
1633947210000|2021-10-11 10:13:30|16082.46|16082.46|16082.46|16082.46|16082.46|16082.46|16082.46|16082.46|0
1633947240000|2021-10-11 10:14:00|16083.37|16083.37|16082.81|16082.81|16083.37|16083.37|16082.81|16082.81|0
1633947250000|2021-10-11 10:14:10|16084.72|16084.72|16084.72|16084.72|16084.72|16084.72|16084.72|16084.72|0
1633947260000|2021-10-11 10:14:20|16084.23|16084.23|16084.23|16084.23|16084.23|16084.23|16084.23|16084.23|0
1633947290000|2021-10-11 10:14:50|16085.04|16085.04|16085.04|16085.04|16085.04|16085.04|16085.04|16085.04|0
1633947310000|2021-10-11 10:15:10|16085.45|16085.45|16085.66|16085.66|16085.66|16085.66|16085.45|16085.45|0
1633947320000|2021-10-11 10:15:20|16088.76|16088.76|16088.76|16088.76|16088.76|16088.76|16088.76|16088.76|0
1633947360000|2021-10-11 10:16:00|16087.33|16087.33|16087.33|16087.33|16087.33|16087.33|16087.33|16087.33|0
1633947410000|2021-10-11 10:16:50|16089.16|16089.16|16089.16|16089.16|16089.16|16089.16|16089.16|16089.16|0
1633947460000|2021-10-11 10:17:40|16090.56|16090.56|16090.09|16090.09|16090.56|16090.56|16090.09|16090.09|0
1633947500000|2021-10-11 10:18:20|16090.76|16090.76|16090.76|16090.76|16090.76|16090.76|16090.76|16090.76|0
1633947520000|2021-10-11 10:18:40|16089.33|16089.33|16090.86|16090.86|16090.86|16090.86|16089.33|16089.33|0
1633947550000|2021-10-11 10:19:10|16091.68|16091.68|16091.68|16091.68|16091.68|16091.68|16091.68|16091.68|0
1633947560000|2021-10-11 10:19:20|16091.21|16091.21|16089.78|16089.78|16091.21|16091.21|16089.78|16089.78|0
1633947580000|2021-10-11 10:19:40|16088.36|16088.36|16087.89|16087.89|16088.36|16088.36|16087.42|16087.42|0
1633947600000|2021-10-11 10:20:00|16088.36|16088.36|16088.36|16088.36|16088.36|16088.36|16088.36|16088.36|0
1633947620000|2021-10-11 10:20:20|16086.93|16086.93|16086.93|16086.93|16086.93|16086.93|16086.93|16086.93|0
1633947640000|2021-10-11 10:20:40|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|0
1633947660000|2021-10-11 10:21:00|16082.44|16082.44|16080.91|16080.91|16082.44|16082.44|16080.09|16080.09|0
1633947670000|2021-10-11 10:21:10|16081.73|16081.73|16081.73|16081.73|16081.73|16081.73|16081.73|16081.73|0
1633947680000|2021-10-11 10:21:20|16081.26|16081.26|16082.19|16082.19|16082.19|16082.19|16081.26|16081.26|0
1633947690000|2021-10-11 10:21:30|16081.38|16081.38|16081.38|16081.38|16081.38|16081.38|16081.38|16081.38|0
1633947710000|2021-10-11 10:21:50|16080.38|16080.38|16079.33|16079.33|16080.38|16080.38|16079.33|16079.33|0
1633947820000|2021-10-11 10:23:40|16078.42|16078.42|16074.61|16074.61|16078.42|16078.42|16074.61|16074.61|0
1633947830000|2021-10-11 10:23:50|16073.18|16073.18|16072.26|16072.26|16073.18|16073.18|16072.26|16072.26|0
1633947840000|2021-10-11 10:24:00|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|0
1633947850000|2021-10-11 10:24:10|16072.26|16072.26|16072.26|16072.26|16072.26|16072.26|16072.26|16072.26|0
1633947860000|2021-10-11 10:24:20|16072.71|16072.71|16072.26|16072.26|16072.71|16072.71|16072.26|16072.26|0
1633947880000|2021-10-11 10:24:40|16070.59|16070.59|16067.25|16067.25|16070.59|16070.59|16067.25|16067.25|0
1633947890000|2021-10-11 10:24:50|16070.59|16070.59|16070.59|16070.59|16070.59|16070.59|16070.59|16070.59|0
1633947910000|2021-10-11 10:25:10|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|0
1633947920000|2021-10-11 10:25:20|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|0
1633947930000|2021-10-11 10:25:30|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|16071.41|0
1633947950000|2021-10-11 10:25:50|16070.59|16070.59|16069.77|16069.77|16070.59|16070.59|16069.77|16069.77|0
1633947960000|2021-10-11 10:26:00|16068.96|16068.96|16054.65|16054.65|16068.96|16068.96|16054.65|16054.65|0
1633947970000|2021-10-11 10:26:10|16052.98|16052.98|16052.51|16052.51|16052.98|16052.98|16052.51|16052.51|0
1633947990000|2021-10-11 10:26:30|16051.59|16051.59|16051.59|16051.59|16051.59|16051.59|16051.59|16051.59|0
1633948000000|2021-10-11 10:26:40|16051.1|16051.1|16051.1|16051.1|16051.1|16051.1|16051.1|16051.1|0
1633948010000|2021-10-11 10:26:50|16052.73|16052.73|16052.73|16052.73|16052.73|16052.73|16052.73|16052.73|0
1633948030000|2021-10-11 10:27:10|16053.22|16053.22|16045.49|16045.49|16053.22|16053.22|16045.49|16045.49|0
1633948040000|2021-10-11 10:27:20|16044.68|16044.68|16040.9|16040.9|16044.68|16044.68|16040.9|16040.9|0
1633948050000|2021-10-11 10:27:30|16039.26|16039.26|16039.26|16039.26|16039.26|16039.26|16039.26|16039.26|0
1633948060000|2021-10-11 10:27:40|16038.32|16038.32|16038.32|16038.32|16038.32|16038.32|16038.32|16038.32|0
1633948070000|2021-10-11 10:27:50|16036.89|16036.89|16035.06|16035.06|16036.89|16036.89|16035.06|16035.06|0
1633948080000|2021-10-11 10:28:00|16033.95|16033.95|16033.95|16033.95|16033.95|16033.95|16033.95|16033.95|0
1633948100000|2021-10-11 10:28:20|16033.01|16033.01|16033.82|16033.82|16033.82|16033.82|16033.01|16033.01|0
1633948110000|2021-10-11 10:28:30|16032.88|16032.88|16032.88|16032.88|16032.88|16032.88|16032.88|16032.88|0
1633948120000|2021-10-11 10:28:40|16033.7|16033.7|16032.78|16032.78|16033.7|16033.7|16032.78|16032.78|0
1633948140000|2021-10-11 10:29:00|16031.35|16031.35|16031.35|16031.35|16031.35|16031.35|16031.35|16031.35|0
1633948160000|2021-10-11 10:29:20|16030.54|16030.54|16030.54|16030.54|16030.54|16030.54|16030.54|16030.54|0
1633948170000|2021-10-11 10:29:30|16029.14|16029.14|16022.95|16022.95|16029.14|16029.14|16022.95|16022.95|0
1633948190000|2021-10-11 10:29:50|16020.2|16020.2|16020.2|16020.2|16020.2|16020.2|16020.2|16020.2|0
1633948220000|2021-10-11 10:30:20|16021.12|16021.12|16021.12|16021.12|16021.12|16021.12|16021.12|16021.12|0
1633948260000|2021-10-11 10:31:00|16019.49|16019.49|16019.49|16019.49|16019.49|16019.49|16019.49|16019.49|0
1633948280000|2021-10-11 10:31:20|16016.62|16016.62|16016.62|16016.62|16016.62|16016.62|16016.62|16016.62|0
1633948290000|2021-10-11 10:31:30|16015.69|16015.69|16013.96|16013.96|16015.69|16015.69|16013.96|16013.96|0
1633948300000|2021-10-11 10:31:40|16012.52|16012.52|16010.38|16010.38|16012.52|16012.52|16010.38|16010.38|0
1633948310000|2021-10-11 10:31:50|16010.85|16010.85|16011.77|16011.77|16011.77|16011.77|16010.85|16010.85|0
1633948320000|2021-10-11 10:32:00|16012.68|16012.68|16013.5|16013.5|16014.31|16014.31|16012.68|16012.68|0
1633948330000|2021-10-11 10:32:10|16010.76|16010.76|16013.5|16013.5|16013.5|16013.5|16010.76|16010.76|0
1633948380000|2021-10-11 10:33:00|16012.68|16012.68|16011.77|16011.77|16012.68|16012.68|16011.77|16011.77|0
1633948400000|2021-10-11 10:33:20|16010.95|16010.95|16010.95|16010.95|16010.95|16010.95|16010.95|16010.95|0
1633948430000|2021-10-11 10:33:50|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|0
1633948450000|2021-10-11 10:34:10|16011.39|16011.39|16011.39|16011.39|16011.39|16011.39|16011.39|16011.39|0
1633948470000|2021-10-11 10:34:30|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|16010.92|0
1633948490000|2021-10-11 10:34:50|16011.39|16011.39|16011.39|16011.39|16011.39|16011.39|16011.39|16011.39|0
1633948550000|2021-10-11 10:35:50|16009.02|16009.02|16005.9|16005.9|16009.02|16009.02|16005.9|16005.9|0
1633948560000|2021-10-11 10:36:00|16006.72|16006.72|16009.17|16009.17|16009.17|16009.17|16006.72|16006.72|0
1633948570000|2021-10-11 10:36:10|16009.64|16009.64|16011.49|16011.49|16011.49|16011.49|16009.64|16009.64|0
1633948610000|2021-10-11 10:36:50|16012.4|16012.4|16012.4|16012.4|16012.4|16012.4|16012.4|16012.4|0
1633948680000|2021-10-11 10:38:00|16011.93|16011.93|16010.5|16010.5|16011.93|16011.93|16010.5|16010.5|0
1633948720000|2021-10-11 10:38:40|16008.77|16008.77|16009.68|16009.68|16009.68|16009.68|16008.77|16008.77|0
1633948760000|2021-10-11 10:39:20|16008.77|16008.77|16008.77|16008.77|16008.77|16008.77|16008.77|16008.77|0
1633948800000|2021-10-11 10:40:00|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|0
1633948810000|2021-10-11 10:40:10|16008.25|16008.25|16008.25|16008.25|16008.25|16008.25|16008.25|16008.25|0
1633948820000|2021-10-11 10:40:20|16008.81|16008.81|16008.25|16008.25|16008.81|16008.81|16008.25|16008.25|0
1633948840000|2021-10-11 10:40:40|16011.61|16011.61|16011.09|16011.09|16012.53|16012.53|16011.09|16011.09|0
1633948850000|2021-10-11 10:40:50|16010.18|16010.18|16010.18|16010.18|16010.18|16010.18|16010.18|16010.18|0
1633948860000|2021-10-11 10:41:00|16009.36|16009.36|16005.88|16005.88|16009.36|16009.36|16005.88|16005.88|0
1633948870000|2021-10-11 10:41:10|16005.41|16005.41|16005.41|16005.41|16005.41|16005.41|16005.41|16005.41|0
1633948890000|2021-10-11 10:41:30|16006.65|16006.65|16008.9|16008.9|16008.9|16008.9|16006.65|16006.65|0
1633948900000|2021-10-11 10:41:40|16009.1|16009.1|16009.1|16009.1|16009.1|16009.1|16009.1|16009.1|0
1633948910000|2021-10-11 10:41:50|16009.57|16009.57|16007.7|16007.7|16009.95|16009.95|16007.7|16007.7|0
1633948920000|2021-10-11 10:42:00|16007.23|16007.23|16007.23|16007.23|16007.23|16007.23|16007.23|16007.23|0
1633948940000|2021-10-11 10:42:20|16006.32|16006.32|16003.25|16003.25|16006.32|16006.32|16002.25|16002.25|0
1633948950000|2021-10-11 10:42:30|16001.57|16001.57|16001.78|16001.78|16001.99|16001.99|16001.57|16001.57|0
1633948970000|2021-10-11 10:42:50|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|0
1633948980000|2021-10-11 10:43:00|16001.18|16001.18|16004.15|16004.15|16004.15|16004.15|16001.18|16001.18|0
1633948990000|2021-10-11 10:43:10|16005.14|16005.14|16006.08|16006.08|16006.08|16006.08|16005.14|16005.14|0
1633949010000|2021-10-11 10:43:30|16006.29|16006.29|16006.29|16006.29|16006.29|16006.29|16006.29|16006.29|0
1633949040000|2021-10-11 10:44:00|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|16007.1|0
1633949050000|2021-10-11 10:44:10|16006.29|16006.29|16006.29|16006.29|16006.29|16006.29|16006.29|16006.29|0
1633949060000|2021-10-11 10:44:20|16006.08|16006.08|16003.47|16003.47|16006.29|16006.29|16003.47|16003.47|0
1633949070000|2021-10-11 10:44:30|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|16002.65|0
1633949080000|2021-10-11 10:44:40|16003.12|16003.12|16003.12|16003.12|16003.12|16003.12|16003.12|16003.12|0
1633949090000|2021-10-11 10:44:50|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|16002.18|0
1633949100000|2021-10-11 10:45:00|16000.55|16000.55|16001.36|16001.36|16001.36|16001.36|16000.55|16000.55|0
1633949110000|2021-10-11 10:45:10|16000.45|16000.45|16000.45|16000.45|16000.45|16000.45|16000.45|16000.45|0
1633949130000|2021-10-11 10:45:30|15999.63|15999.63|15997.49|15997.49|15999.63|15999.63|15997.49|15997.49|0
1633949140000|2021-10-11 10:45:40|15996.58|15996.58|15993.83|15993.83|15996.58|15996.58|15993.83|15993.83|0
1633949160000|2021-10-11 10:46:00|15992.84|15992.84|15994.47|15994.47|15994.47|15994.47|15992.84|15992.84|0
1633949170000|2021-10-11 10:46:10|15993.53|15993.53|15994.96|15994.96|15994.96|15994.96|15993.53|15993.53|0
1633949180000|2021-10-11 10:46:20|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15993.21|15993.21|0
1633949190000|2021-10-11 10:46:30|15993.23|15993.23|15993.23|15993.23|15993.23|15993.23|15993.23|15993.23|0
1633949210000|2021-10-11 10:46:50|15992.29|15992.29|15993.7|15993.7|15993.7|15993.7|15992.29|15992.29|0
1633949220000|2021-10-11 10:47:00|15992.59|15992.59|15991.77|15991.77|15992.59|15992.59|15991.77|15991.77|0
1633949250000|2021-10-11 10:47:30|15990.34|15990.34|15990.34|15990.34|15990.34|15990.34|15990.34|15990.34|0
1633949280000|2021-10-11 10:48:00|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|0
1633949320000|2021-10-11 10:48:40|15989.72|15989.72|15989.72|15989.72|15989.72|15989.72|15989.72|15989.72|0
1633949330000|2021-10-11 10:48:50|15988.09|15988.09|15987.18|15987.18|15988.09|15988.09|15987.18|15987.18|0
1633949340000|2021-10-11 10:49:00|15985.78|15985.78|15982.09|15982.09|15985.78|15985.78|15981.28|15981.28|0
1633949350000|2021-10-11 10:49:10|15981.63|15981.63|15982.08|15982.08|15982.08|15982.08|15981.16|15981.16|0
1633949400000|2021-10-11 10:50:00|15981.87|15981.87|15979.42|15979.42|15981.87|15981.87|15979.42|15979.42|0
1633949470000|2021-10-11 10:51:10|15980.53|15980.53|15985.74|15985.74|15985.74|15985.74|15980.53|15980.53|0
1633949540000|2021-10-11 10:52:20|15986.21|15986.21|15988.04|15988.04|15988.04|15988.04|15986.21|15986.21|0
1633949550000|2021-10-11 10:52:30|15986.25|15986.25|15992.34|15992.34|15992.34|15992.34|15985.43|15985.43|0
1633949590000|2021-10-11 10:53:10|15995.63|15995.63|15998.12|15998.12|15998.12|15998.12|15995.63|15995.63|0
1633949600000|2021-10-11 10:53:20|15998.35|15998.35|15998.35|15998.35|15998.35|15998.35|15998.35|15998.35|0
1633949640000|2021-10-11 10:54:00|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|0
1633949660000|2021-10-11 10:54:20|15996.1|15996.1|15995.2|15995.2|15996.1|15996.1|15994.39|15994.39|0
1633949670000|2021-10-11 10:54:30|15996.02|15996.02|15996.84|15996.84|15996.84|15996.84|15996.02|15996.02|0
1633949700000|2021-10-11 10:55:00|15996.02|15996.02|15993.18|15993.18|15996.02|15996.02|15993.18|15993.18|0
1633949710000|2021-10-11 10:55:10|15992.36|15992.36|15992.36|15992.36|15992.36|15992.36|15992.36|15992.36|0
1633949730000|2021-10-11 10:55:30|15992.16|15992.16|15992.16|15992.16|15992.16|15992.16|15992.16|15992.16|0
1633949740000|2021-10-11 10:55:40|15991.34|15991.34|15991.34|15991.34|15991.34|15991.34|15991.34|15991.34|0
1633949750000|2021-10-11 10:55:50|15992.16|15992.16|15992.16|15992.16|15992.16|15992.16|15992.16|15992.16|0
1633949770000|2021-10-11 10:56:10|15993.07|15993.07|15993.07|15993.07|15993.07|15993.07|15993.07|15993.07|0
1633949780000|2021-10-11 10:56:20|15992.51|15992.51|15994.14|15994.14|15994.14|15994.14|15992.51|15992.51|0
1633949790000|2021-10-11 10:56:30|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|0
1633949860000|2021-10-11 10:57:40|15992.77|15992.77|15992.77|15992.77|15992.77|15992.77|15992.77|15992.77|0
1633949870000|2021-10-11 10:57:50|15993.59|15993.59|15993.47|15993.47|15993.59|15993.59|15992.47|15992.47|0
1633949900000|2021-10-11 10:58:20|15991.26|15991.26|15991.62|15991.62|15991.62|15991.62|15990.8|15990.8|0
1633949980000|2021-10-11 10:59:40|15992.09|15992.09|15992.09|15992.09|15992.09|15992.09|15992.09|15992.09|0
1633949990000|2021-10-11 10:59:50|15991.62|15991.62|15991.15|15991.15|15991.62|15991.62|15991.15|15991.15|0
1633950000000|2021-10-11 11:00:00|15989.33|15989.33|15984.76|15984.76|15990.76|15990.76|15983.59|15983.59|0
1633950020000|2021-10-11 11:00:20|15983.94|15983.94|15983.94|15983.94|15983.94|15983.94|15983.94|15983.94|0
1633950060000|2021-10-11 11:01:00|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|15986.66|0
1633950120000|2021-10-11 11:02:00|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|15985.73|0
1633950130000|2021-10-11 11:02:10|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|0
1633950140000|2021-10-11 11:02:20|15987.46|15987.46|15986.64|15986.64|15987.46|15987.46|15986.64|15986.64|0
1633950170000|2021-10-11 11:02:50|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|0
1633950240000|2021-10-11 11:04:00|15988.69|15988.69|15988.69|15988.69|15988.69|15988.69|15988.69|15988.69|0
1633950260000|2021-10-11 11:04:20|15987.26|15987.26|15988.69|15988.69|15988.69|15988.69|15987.26|15987.26|0
1633950270000|2021-10-11 11:04:30|15987.87|15987.87|15987.43|15987.43|15987.87|15987.87|15987.43|15987.43|0
1633950320000|2021-10-11 11:05:20|15986.61|15986.61|15986.15|15986.15|15986.61|15986.61|15986.15|15986.15|0
1633950350000|2021-10-11 11:05:50|15985.23|15985.23|15985.23|15985.23|15985.23|15985.23|15985.23|15985.23|0
1633950360000|2021-10-11 11:06:00|15985.7|15985.7|15985.2|15985.2|15985.7|15985.7|15985.2|15985.2|0
1633950400000|2021-10-11 11:06:40|15984.26|15984.26|15984.26|15984.26|15984.26|15984.26|15984.26|15984.26|0
1633950410000|2021-10-11 11:06:50|15984.73|15984.73|15984.73|15984.73|15984.73|15984.73|15984.73|15984.73|0
1633950420000|2021-10-11 11:07:00|15984.27|15984.27|15984.27|15984.27|15984.27|15984.27|15984.27|15984.27|0
1633950440000|2021-10-11 11:07:20|15985.18|15985.18|15983.75|15983.75|15985.18|15985.18|15983.75|15983.75|0
1633950470000|2021-10-11 11:07:50|15983.19|15983.19|15981.36|15981.36|15983.19|15983.19|15981.36|15981.36|0
1633950480000|2021-10-11 11:08:00|15979.54|15979.54|15978.62|15978.62|15979.54|15979.54|15978.62|15978.62|0
1633950490000|2021-10-11 11:08:10|15977.71|15977.71|15976.28|15976.28|15977.71|15977.71|15976.28|15976.28|0
1633950500000|2021-10-11 11:08:20|15975.72|15975.72|15974.9|15974.9|15975.72|15975.72|15974.9|15974.9|0
1633950510000|2021-10-11 11:08:30|15976.73|15976.73|15976.73|15976.73|15976.73|15976.73|15976.73|15976.73|0
1633950530000|2021-10-11 11:08:50|15978.16|15978.16|15978.16|15978.16|15978.16|15978.16|15978.16|15978.16|0
1633950540000|2021-10-11 11:09:00|15979.59|15979.59|15979.59|15979.59|15979.59|15979.59|15979.59|15979.59|0
1633950560000|2021-10-11 11:09:20|15979.82|15979.82|15979.82|15979.82|15979.82|15979.82|15979.82|15979.82|0
1633950570000|2021-10-11 11:09:30|15979.59|15979.59|15979.59|15979.59|15979.59|15979.59|15979.59|15979.59|0
1633950580000|2021-10-11 11:09:40|15979.12|15979.12|15978.21|15978.21|15979.12|15979.12|15978.21|15978.21|0
1633950640000|2021-10-11 11:10:40|15977.59|15977.59|15977.59|15977.59|15977.59|15977.59|15977.59|15977.59|0
1633950650000|2021-10-11 11:10:50|15976.78|15976.78|15976.78|15976.78|15976.78|15976.78|15976.78|15976.78|0
1633950660000|2021-10-11 11:11:00|15975.34|15975.34|15973.91|15973.91|15975.34|15975.34|15973.91|15973.91|0
1633950670000|2021-10-11 11:11:10|15973.09|15973.09|15967.26|15967.26|15973.09|15973.09|15967.26|15967.26|0
1633950680000|2021-10-11 11:11:20|15965.83|15965.83|15965.83|15965.83|15965.83|15965.83|15965.83|15965.83|0
1633950720000|2021-10-11 11:12:00|15966.65|15966.65|15966.17|15966.17|15966.65|15966.65|15966.17|15966.17|0
1633950730000|2021-10-11 11:12:10|15967.61|15967.61|15967.14|15967.14|15967.61|15967.61|15967.14|15967.14|0
1633950820000|2021-10-11 11:13:40|15964.88|15964.88|15965.7|15965.7|15965.7|15965.7|15964.88|15964.88|0
1633950830000|2021-10-11 11:13:50|15966.11|15966.11|15966.73|15966.73|15966.73|15966.73|15966.11|15966.11|0
1633950840000|2021-10-11 11:14:00|15965.81|15965.81|15965.81|15965.81|15965.81|15965.81|15965.81|15965.81|0
1633950880000|2021-10-11 11:14:40|15967.25|15967.25|15967.25|15967.25|15967.25|15967.25|15967.25|15967.25|0
1633950900000|2021-10-11 11:15:00|15967.86|15967.86|15969.76|15969.76|15969.76|15969.76|15967.86|15967.86|0
1633950910000|2021-10-11 11:15:10|15970.43|15970.43|15974.07|15974.07|15974.07|15974.07|15970.43|15970.43|0
1633950930000|2021-10-11 11:15:30|15974.63|15974.63|15974.63|15974.63|15974.63|15974.63|15974.63|15974.63|0
1633950940000|2021-10-11 11:15:40|15975.45|15975.45|15975.45|15975.45|15975.45|15975.45|15975.45|15975.45|0
1633950950000|2021-10-11 11:15:50|15975.86|15975.86|15976.31|15976.31|15976.31|15976.31|15975.86|15975.86|0
1633950970000|2021-10-11 11:16:10|15975.75|15975.75|15975.75|15975.75|15975.75|15975.75|15975.75|15975.75|0
1633950990000|2021-10-11 11:16:30|15977.16|15977.16|15977.16|15977.16|15977.16|15977.16|15977.16|15977.16|0
1633951000000|2021-10-11 11:16:40|15978.07|15978.07|15978.07|15978.07|15978.07|15978.07|15978.07|15978.07|0
1633951030000|2021-10-11 11:17:10|15979.51|15979.51|15979.51|15979.51|15979.51|15979.51|15979.51|15979.51|0
1633951100000|2021-10-11 11:18:20|15980.32|15980.32|15980.32|15980.32|15980.32|15980.32|15980.32|15980.32|0
1633951110000|2021-10-11 11:18:30|15979.51|15979.51|15980.32|15980.32|15980.32|15980.32|15979.51|15979.51|0
1633951200000|2021-10-11 11:20:00|15981.99|15981.99|15981.99|15981.99|15981.99|15981.99|15981.99|15981.99|0
1633951250000|2021-10-11 11:20:50|15983.43|15983.43|15981.99|15981.99|15983.43|15983.43|15981.99|15981.99|0
1633951290000|2021-10-11 11:21:30|15981.08|15981.08|15979.76|15979.76|15981.08|15981.08|15979.76|15979.76|0
1633951300000|2021-10-11 11:21:40|15977.93|15977.93|15977.93|15977.93|15977.93|15977.93|15977.93|15977.93|0
1633951320000|2021-10-11 11:22:00|15978.4|15978.4|15978.4|15978.4|15978.4|15978.4|15978.4|15978.4|0
1633951350000|2021-10-11 11:22:30|15980.23|15980.23|15980.23|15980.23|15980.23|15980.23|15980.23|15980.23|0
1633951420000|2021-10-11 11:23:40|15981.14|15981.14|15981.14|15981.14|15981.14|15981.14|15981.14|15981.14|0
1633951430000|2021-10-11 11:23:50|15981.96|15981.96|15980.13|15980.13|15981.96|15981.96|15980.13|15980.13|0
1633951440000|2021-10-11 11:24:00|15980.63|15980.63|15981.12|15981.12|15981.12|15981.12|15980.63|15980.63|0
1633951450000|2021-10-11 11:24:10|15980.21|15980.21|15980.21|15980.21|15980.21|15980.21|15980.21|15980.21|0
1633951470000|2021-10-11 11:24:30|15978.78|15978.78|15977.96|15977.96|15978.78|15978.78|15977.96|15977.96|0
1633951500000|2021-10-11 11:25:00|15977.14|15977.14|15977.14|15977.14|15977.14|15977.14|15977.14|15977.14|0
1633951540000|2021-10-11 11:25:40|15976.33|15976.33|15974.65|15974.65|15976.33|15976.33|15974.65|15974.65|0
1633951570000|2021-10-11 11:26:10|15973.98|15973.98|15973.98|15973.98|15973.98|15973.98|15973.98|15973.98|0
1633951580000|2021-10-11 11:26:20|15975.71|15975.71|15977.09|15977.09|15977.09|15977.09|15975.71|15975.71|0
1633951590000|2021-10-11 11:26:30|15976.88|15976.88|15976.88|15976.88|15976.88|15976.88|15976.88|15976.88|0
1633951700000|2021-10-11 11:28:20|15975.97|15975.97|15975.97|15975.97|15975.97|15975.97|15975.97|15975.97|0
1633951710000|2021-10-11 11:28:30|15975.75|15975.75|15977.92|15977.92|15977.92|15977.92|15975.75|15975.75|0
1633951720000|2021-10-11 11:28:40|15978.86|15978.86|15978.86|15978.86|15978.86|15978.86|15978.86|15978.86|0
1633951740000|2021-10-11 11:29:00|15977.94|15977.94|15977.94|15977.94|15977.94|15977.94|15977.94|15977.94|0
1633951750000|2021-10-11 11:29:10|15977.13|15977.13|15977.13|15977.13|15977.13|15977.13|15977.13|15977.13|0
1633951780000|2021-10-11 11:29:40|15976.9|15976.9|15976.9|15976.9|15976.9|15976.9|15976.9|15976.9|0
1633951790000|2021-10-11 11:29:50|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|0
1633951800000|2021-10-11 11:30:00|15975.52|15975.52|15973.68|15973.68|15975.52|15975.52|15973.68|15973.68|0
1633951820000|2021-10-11 11:30:20|15972.69|15972.69|15971.69|15971.69|15972.69|15972.69|15971.69|15971.69|0
1633951830000|2021-10-11 11:30:30|15970.78|15970.78|15970.78|15970.78|15970.78|15970.78|15970.78|15970.78|0
1633951840000|2021-10-11 11:30:40|15969.87|15969.87|15969.87|15969.87|15969.87|15969.87|15969.87|15969.87|0
1633951850000|2021-10-11 11:30:50|15973.41|15973.41|15973.41|15973.41|15973.41|15973.41|15973.41|15973.41|0
1633951880000|2021-10-11 11:31:20|15973.2|15973.2|15973.2|15973.2|15973.2|15973.2|15973.2|15973.2|0
1633951890000|2021-10-11 11:31:30|15972.29|15972.29|15972.29|15972.29|15972.29|15972.29|15972.29|15972.29|0
1633951920000|2021-10-11 11:32:00|15969.55|15969.55|15973.2|15973.2|15973.2|15973.2|15969.55|15969.55|0
1633951970000|2021-10-11 11:32:50|15972.75|15972.75|15972.75|15972.75|15972.75|15972.75|15972.75|15972.75|0
1633951980000|2021-10-11 11:33:00|15973.22|15973.22|15973.22|15973.22|15973.22|15973.22|15973.22|15973.22|0
1633952000000|2021-10-11 11:33:20|15974.21|15974.21|15974.21|15974.21|15974.21|15974.21|15974.21|15974.21|0
1633952020000|2021-10-11 11:33:40|15973.72|15973.72|15974.21|15974.21|15974.21|15974.21|15973.72|15973.72|0
1633952030000|2021-10-11 11:33:50|15973.4|15973.4|15973.4|15973.4|15973.4|15973.4|15973.4|15973.4|0
1633952090000|2021-10-11 11:34:50|15972.93|15972.93|15972.93|15972.93|15972.93|15972.93|15972.93|15972.93|0
1633952110000|2021-10-11 11:35:10|15973.75|15973.75|15973.75|15973.75|15973.75|15973.75|15973.75|15973.75|0
1633952120000|2021-10-11 11:35:20|15972.83|15972.83|15971.92|15971.92|15972.83|15972.83|15971.92|15971.92|0
1633952130000|2021-10-11 11:35:30|15970.98|15970.98|15971.89|15971.89|15971.89|15971.89|15970.98|15970.98|0
1633952140000|2021-10-11 11:35:40|15972.36|15972.36|15973.28|15973.28|15973.28|15973.28|15972.36|15972.36|0
1633952180000|2021-10-11 11:36:20|15973.72|15973.72|15974.65|15974.65|15974.65|15974.65|15973.72|15973.72|0
1633952230000|2021-10-11 11:37:10|15974.88|15974.88|15973.38|15973.38|15975.1|15975.1|15973.38|15973.38|0
1633952250000|2021-10-11 11:37:30|15973.16|15973.16|15973.16|15973.16|15973.16|15973.16|15973.16|15973.16|0
1633952280000|2021-10-11 11:38:00|15973.38|15973.38|15973.6|15973.6|15973.6|15973.6|15973.38|15973.38|0
1633952300000|2021-10-11 11:38:20|15972.17|15972.17|15972.17|15972.17|15972.17|15972.17|15972.17|15972.17|0
1633952330000|2021-10-11 11:38:50|15971.61|15971.61|15971.61|15971.61|15971.61|15971.61|15971.61|15971.61|0
1633952350000|2021-10-11 11:39:10|15970.67|15970.67|15970.67|15970.67|15970.67|15970.67|15970.67|15970.67|0
1633952420000|2021-10-11 11:40:20|15969.86|15969.86|15968.03|15968.03|15969.86|15969.86|15968.03|15968.03|0
1633952430000|2021-10-11 11:40:30|15967.21|15967.21|15968.03|15968.03|15968.03|15968.03|15967.21|15967.21|0
1633952450000|2021-10-11 11:40:50|15968.85|15968.85|15968.85|15968.85|15968.85|15968.85|15968.85|15968.85|0
1633952460000|2021-10-11 11:41:00|15967.41|15967.41|15966.94|15966.94|15967.41|15967.41|15966.94|15966.94|0
1633952480000|2021-10-11 11:41:20|15966.27|15966.27|15966.27|15966.27|15966.27|15966.27|15966.27|15966.27|0
1633952500000|2021-10-11 11:41:40|15965.66|15965.66|15966.27|15966.27|15966.27|15966.27|15965.66|15965.66|0
1633952510000|2021-10-11 11:41:50|15966.48|15966.48|15966.07|15966.07|15966.48|15966.48|15966.07|15966.07|0
1633952520000|2021-10-11 11:42:00|15966.48|15966.48|15966.48|15966.48|15966.48|15966.48|15966.48|15966.48|0
1633952590000|2021-10-11 11:43:10|15965.98|15965.98|15963.16|15963.16|15965.98|15965.98|15962.69|15962.69|0
1633952620000|2021-10-11 11:43:40|15962.67|15962.67|15962.67|15962.67|15962.67|15962.67|15962.67|15962.67|0
1633952630000|2021-10-11 11:43:50|15962.17|15962.17|15962.2|15962.2|15962.67|15962.67|15962.17|15962.17|0
1633952640000|2021-10-11 11:44:00|15961.38|15961.38|15959.03|15959.03|15961.38|15961.38|15959.03|15959.03|0
1633952700000|2021-10-11 11:45:00|15958.48|15958.48|15958.48|15958.48|15958.48|15958.48|15958.48|15958.48|0
1633952710000|2021-10-11 11:45:10|15959.42|15959.42|15959.42|15959.42|15959.42|15959.42|15959.42|15959.42|0
1633952750000|2021-10-11 11:45:50|15959.64|15959.64|15958.73|15958.73|15959.64|15959.64|15958.73|15958.73|0
1633952780000|2021-10-11 11:46:20|15958.95|15958.95|15960.78|15960.78|15960.78|15960.78|15958.95|15958.95|0
1633952830000|2021-10-11 11:47:10|15959.86|15959.86|15959.4|15959.4|15959.86|15959.86|15959.4|15959.4|0
1633952840000|2021-10-11 11:47:20|15960.83|15960.83|15961.05|15961.05|15961.05|15961.05|15960.83|15960.83|0
1633952850000|2021-10-11 11:47:30|15961.26|15961.26|15962.57|15962.57|15962.57|15962.57|15961.26|15961.26|0
1633952950000|2021-10-11 11:49:10|15961.66|15961.66|15962.13|15962.13|15962.13|15962.13|15961.66|15961.66|0
1633952960000|2021-10-11 11:49:20|15961.92|15961.92|15962.13|15962.13|15962.13|15962.13|15961.92|15961.92|0
1633952970000|2021-10-11 11:49:30|15961.68|15961.68|15961.68|15961.68|15961.68|15961.68|15961.68|15961.68|0
1633952980000|2021-10-11 11:49:40|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|0
1633952990000|2021-10-11 11:49:50|15960.29|15960.29|15960.29|15960.29|15960.29|15960.29|15960.29|15960.29|0
1633953010000|2021-10-11 11:50:10|15958.86|15958.86|15957.43|15957.43|15958.86|15958.86|15957.43|15957.43|0
1633953020000|2021-10-11 11:50:20|15956.61|15956.61|15955.23|15955.23|15956.61|15956.61|15955.23|15955.23|0
1633953030000|2021-10-11 11:50:30|15954.76|15954.76|15955.23|15955.23|15955.23|15955.23|15954.76|15954.76|0
1633953040000|2021-10-11 11:50:40|15954.3|15954.3|15951.84|15951.84|15954.3|15954.3|15951.28|15951.28|0
1633953160000|2021-10-11 11:52:40|15950.41|15950.41|15949.59|15949.59|15950.41|15950.41|15949.59|15949.59|0
1633953180000|2021-10-11 11:53:00|15949.12|15949.12|15949.12|15949.12|15949.12|15949.12|15949.12|15949.12|0
1633953300000|2021-10-11 11:55:00|15947.69|15947.69|15947.69|15947.69|15947.69|15947.69|15947.69|15947.69|0
1633953320000|2021-10-11 11:55:20|15948.16|15948.16|15946.05|15946.05|15948.16|15948.16|15946.05|15946.05|0
1633953410000|2021-10-11 11:56:50|15941.76|15941.76|15942.37|15942.37|15942.37|15942.37|15940.94|15940.94|0
1633953430000|2021-10-11 11:57:10|15942.15|15942.15|15942.15|15942.15|15942.15|15942.15|15942.15|15942.15|0
1633953440000|2021-10-11 11:57:20|15942.62|15942.62|15942.62|15942.62|15942.62|15942.62|15942.62|15942.62|0
1633953460000|2021-10-11 11:57:40|15943.44|15943.44|15943.44|15943.44|15943.44|15943.44|15943.44|15943.44|0
1633953470000|2021-10-11 11:57:50|15944.35|15944.35|15944.35|15944.35|15944.35|15944.35|15944.35|15944.35|0
1633953500000|2021-10-11 11:58:20|15944.8|15944.8|15944.8|15944.8|15944.8|15944.8|15944.8|15944.8|0
1633953540000|2021-10-11 11:59:00|15944.33|15944.33|15944.33|15944.33|15944.33|15944.33|15944.33|15944.33|0
1633953550000|2021-10-11 11:59:10|15943.66|15943.66|15943.66|15943.66|15943.66|15943.66|15943.66|15943.66|0
1633953590000|2021-10-11 11:59:50|15945.33|15945.33|15945.33|15945.33|15945.33|15945.33|15945.33|15945.33|0
1633953600000|2021-10-11 12:00:00|15944.21|15944.21|15944.42|15944.42|15944.42|15944.42|15944.21|15944.21|0
1633953610000|2021-10-11 12:00:10|15942.99|15942.99|15939.8|15939.8|15942.99|15942.99|15939.8|15939.8|0
1633953620000|2021-10-11 12:00:20|15937.06|15937.06|15934.64|15934.64|15937.06|15937.06|15933.35|15933.35|0
1633953630000|2021-10-11 12:00:30|15935.13|15935.13|15935.13|15935.13|15935.13|15935.13|15935.13|15935.13|0
1633953650000|2021-10-11 12:00:50|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|15934.22|0
1633953680000|2021-10-11 12:01:20|15935.65|15935.65|15935.65|15935.65|15935.65|15935.65|15935.65|15935.65|0
1633953750000|2021-10-11 12:02:30|15934.22|15934.22|15926.9|15926.9|15934.22|15934.22|15926.9|15926.9|0
1633953760000|2021-10-11 12:02:40|15925.47|15925.47|15921.95|15921.95|15925.47|15925.47|15921.95|15921.95|0
1633953780000|2021-10-11 12:03:00|15922.45|15922.45|15922.45|15922.45|15922.45|15922.45|15922.45|15922.45|0
1633953860000|2021-10-11 12:04:20|15920.62|15920.62|15920.62|15920.62|15920.62|15920.62|15920.62|15920.62|0
1633953900000|2021-10-11 12:05:00|15918.79|15918.79|15918.79|15918.79|15918.79|15918.79|15918.79|15918.79|0
1633953910000|2021-10-11 12:05:10|15917.85|15917.85|15917.65|15917.65|15917.85|15917.85|15917.65|15917.65|0
1633953920000|2021-10-11 12:05:20|15917.44|15917.44|15917.44|15917.44|15917.44|15917.44|15917.44|15917.44|0
1633953930000|2021-10-11 12:05:30|15916.62|15916.62|15918.26|15918.26|15918.26|15918.26|15916.62|15916.62|0
1633953950000|2021-10-11 12:05:50|15917.79|15917.79|15918.7|15918.7|15918.7|15918.7|15917.79|15917.79|0
1633953960000|2021-10-11 12:06:00|15919.61|15919.61|15919.61|15919.61|15919.61|15919.61|15919.61|15919.61|0
1633954040000|2021-10-11 12:07:20|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|15917.33|0
1633954060000|2021-10-11 12:07:40|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|0
1633954070000|2021-10-11 12:07:50|15917.13|15917.13|15917.13|15917.13|15917.13|15917.13|15917.13|15917.13|0
1633954080000|2021-10-11 12:08:00|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|15917.8|0
1633954090000|2021-10-11 12:08:10|15917.18|15917.18|15913.14|15913.14|15917.18|15917.18|15913.14|15913.14|0
1633954100000|2021-10-11 12:08:20|15911.51|15911.51|15896.38|15896.38|15911.51|15911.51|15896.38|15896.38|0
1633954110000|2021-10-11 12:08:30|15895.97|15895.97|15895.44|15895.44|15897.26|15897.26|15895.03|15895.03|0
1633954120000|2021-10-11 12:08:40|15898.3|15898.3|15896.87|15896.87|15898.3|15898.3|15896.87|15896.87|0
1633954130000|2021-10-11 12:08:50|15896.05|15896.05|15896.61|15896.61|15896.61|15896.61|15896.05|15896.05|0
1633954140000|2021-10-11 12:09:00|15895.79|15895.79|15893.45|15893.45|15895.79|15895.79|15893.45|15893.45|0
1633954200000|2021-10-11 12:10:00|15894.36|15894.36|15895.62|15895.62|15895.62|15895.62|15894.36|15894.36|0
1633954210000|2021-10-11 12:10:10|15896.44|15896.44|15896.44|15896.44|15896.44|15896.44|15896.44|15896.44|0
1633954220000|2021-10-11 12:10:20|15895.62|15895.62|15894.19|15894.19|15895.62|15895.62|15894.19|15894.19|0
1633954260000|2021-10-11 12:11:00|15893.07|15893.07|15893.07|15893.07|15893.07|15893.07|15893.07|15893.07|0
1633954290000|2021-10-11 12:11:30|15890.28|15890.28|15889.35|15889.35|15890.28|15890.28|15889.35|15889.35|0
1633954300000|2021-10-11 12:11:40|15887.62|15887.62|15887.62|15887.62|15887.62|15887.62|15887.62|15887.62|0
1633954340000|2021-10-11 12:12:20|15886.5|15886.5|15886.5|15886.5|15886.5|15886.5|15886.5|15886.5|0
1633954360000|2021-10-11 12:12:40|15886.4|15886.4|15886.4|15886.4|15886.4|15886.4|15886.4|15886.4|0
1633954370000|2021-10-11 12:12:50|15887.84|15887.84|15886.9|15886.9|15887.84|15887.84|15886.9|15886.9|0
1633954400000|2021-10-11 12:13:20|15886.34|15886.34|15887.25|15887.25|15887.25|15887.25|15885.37|15885.37|0
1633954410000|2021-10-11 12:13:30|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|0
1633954420000|2021-10-11 12:13:40|15888.57|15888.57|15889.51|15889.51|15889.51|15889.51|15888.57|15888.57|0
1633954440000|2021-10-11 12:14:00|15888.6|15888.6|15888.6|15888.6|15888.6|15888.6|15888.6|15888.6|0
1633954470000|2021-10-11 12:14:30|15887.78|15887.78|15886.29|15886.29|15887.78|15887.78|15886.29|15886.29|0
1633954520000|2021-10-11 12:15:20|15887.23|15887.23|15887.23|15887.23|15887.23|15887.23|15887.23|15887.23|0
1633954530000|2021-10-11 12:15:30|15886.42|15886.42|15887.23|15887.23|15887.23|15887.23|15886.42|15886.42|0
1633954550000|2021-10-11 12:15:50|15887.44|15887.44|15887.44|15887.44|15887.44|15887.44|15887.44|15887.44|0
1633954560000|2021-10-11 12:16:00|15888.35|15888.35|15888.35|15888.35|15888.35|15888.35|15888.35|15888.35|0
1633954570000|2021-10-11 12:16:10|15889.47|15889.47|15889.47|15889.47|15889.47|15889.47|15889.47|15889.47|0
1633954590000|2021-10-11 12:16:30|15888.04|15888.04|15888.04|15888.04|15888.04|15888.04|15888.04|15888.04|0
1633954620000|2021-10-11 12:17:00|15886.92|15886.92|15886.92|15886.92|15886.92|15886.92|15886.92|15886.92|0
1633954650000|2021-10-11 12:17:30|15887.14|15887.14|15887.64|15887.64|15887.64|15887.64|15887.14|15887.14|0
1633954680000|2021-10-11 12:18:00|15888.46|15888.46|15889.37|15889.37|15889.37|15889.37|15888.46|15888.46|0
1633954690000|2021-10-11 12:18:10|15889.84|15889.84|15889.84|15889.84|15889.84|15889.84|15889.84|15889.84|0
1633954730000|2021-10-11 12:18:50|15890.06|15890.06|15889.57|15889.57|15890.06|15890.06|15889.57|15889.57|0
1633954780000|2021-10-11 12:19:40|15890.48|15890.48|15890.48|15890.48|15890.48|15890.48|15890.48|15890.48|0
1633954820000|2021-10-11 12:20:20|15891.3|15891.3|15891.3|15891.3|15891.3|15891.3|15891.3|15891.3|0
1633954830000|2021-10-11 12:20:30|15892.73|15892.73|15892.73|15892.73|15892.73|15892.73|15892.73|15892.73|0
1633954890000|2021-10-11 12:21:30|15893.96|15893.96|15896.68|15896.68|15896.68|15896.68|15893.96|15893.96|0
1633954900000|2021-10-11 12:21:40|15897.59|15897.59|15898.09|15898.09|15898.09|15898.09|15897.59|15897.59|0
1633954910000|2021-10-11 12:21:50|15898.31|15898.31|15898.31|15898.31|15898.31|15898.31|15898.31|15898.31|0
1633954920000|2021-10-11 12:22:00|15895.96|15895.96|15894.38|15894.38|15895.96|15895.96|15894.38|15894.38|0
1633954930000|2021-10-11 12:22:10|15893.46|15893.46|15893.46|15893.46|15893.46|15893.46|15893.46|15893.46|0
1633954940000|2021-10-11 12:22:20|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|15892.91|0
1633954960000|2021-10-11 12:22:40|15891.99|15891.99|15891.99|15891.99|15891.99|15891.99|15891.99|15891.99|0
1633954980000|2021-10-11 12:23:00|15891|15891|15891.78|15891.78|15893.17|15893.17|15891|15891|0
1633954990000|2021-10-11 12:23:10|15889.95|15889.95|15887.09|15887.09|15889.95|15889.95|15887.09|15887.09|0
1633955000000|2021-10-11 12:23:20|15886.27|15886.27|15886.27|15886.27|15886.27|15886.27|15886.27|15886.27|0
1633955010000|2021-10-11 12:23:30|15887.18|15887.18|15887.18|15887.18|15887.18|15887.18|15887.18|15887.18|0
1633955020000|2021-10-11 12:23:40|15886.27|15886.27|15885.28|15885.28|15886.27|15886.27|15885.28|15885.28|0
1633955030000|2021-10-11 12:23:50|15884.83|15884.83|15884.83|15884.83|15884.83|15884.83|15884.83|15884.83|0
1633955050000|2021-10-11 12:24:10|15884.33|15884.33|15883.05|15883.05|15884.33|15884.33|15883.05|15883.05|0
1633955070000|2021-10-11 12:24:30|15881.93|15881.93|15882.14|15882.14|15882.14|15882.14|15881.93|15881.93|0
1633955090000|2021-10-11 12:24:50|15882.34|15882.34|15882.34|15882.34|15882.34|15882.34|15882.34|15882.34|0
1633955100000|2021-10-11 12:25:00|15883.78|15883.78|15884.33|15884.33|15884.33|15884.33|15883.78|15883.78|0
1633955150000|2021-10-11 12:25:50|15885.27|15885.27|15885.27|15885.27|15885.27|15885.27|15885.27|15885.27|0
1633955160000|2021-10-11 12:26:00|15886.27|15886.27|15889.9|15889.9|15889.9|15889.9|15886.27|15886.27|0
1633955170000|2021-10-11 12:26:10|15890.81|15890.81|15888.99|15888.99|15890.81|15890.81|15888.99|15888.99|0
1633955180000|2021-10-11 12:26:20|15887.16|15887.16|15887.16|15887.16|15887.16|15887.16|15887.16|15887.16|0
1633955250000|2021-10-11 12:27:30|15887.63|15887.63|15893.59|15893.59|15893.59|15893.59|15887.63|15887.63|0
1633955260000|2021-10-11 12:27:40|15895.71|15895.71|15897.26|15897.26|15897.26|15897.26|15895.71|15895.71|0
1633955270000|2021-10-11 12:27:50|15896.79|15896.79|15894.97|15894.97|15896.79|15896.79|15894.97|15894.97|0
1633955290000|2021-10-11 12:28:10|15897.71|15897.71|15901.19|15901.19|15901.19|15901.19|15897.71|15897.71|0
1633955300000|2021-10-11 12:28:20|15899.46|15899.46|15897.64|15897.64|15899.46|15899.46|15897.64|15897.64|0
1633955310000|2021-10-11 12:28:30|15898.57|15898.57|15897.66|15897.66|15898.57|15898.57|15897.66|15897.66|0
1633955320000|2021-10-11 12:28:40|15899.48|15899.48|15899.48|15899.48|15899.48|15899.48|15899.48|15899.48|0
1633955340000|2021-10-11 12:29:00|15900.4|15900.4|15903.26|15903.26|15903.26|15903.26|15900.4|15900.4|0
1633955350000|2021-10-11 12:29:10|15901.83|15901.83|15901.83|15901.83|15901.83|15901.83|15901.83|15901.83|0
1633955360000|2021-10-11 12:29:20|15901.01|15901.01|15901.83|15901.83|15901.83|15901.83|15901.01|15901.01|0
1633955380000|2021-10-11 12:29:40|15899.09|15899.09|15898.18|15898.18|15900|15900|15898.18|15898.18|0
1633955390000|2021-10-11 12:29:50|15896.35|15896.35|15898.18|15898.18|15900|15900|15896.35|15896.35|0
1633955400000|2021-10-11 12:30:00|15897.36|15897.36|15901.82|15901.82|15901.82|15901.82|15895.52|15895.52|0
1633955410000|2021-10-11 12:30:10|15899.08|15899.08|15893.97|15893.97|15899.08|15899.08|15893.97|15893.97|0
1633955420000|2021-10-11 12:30:20|15894.89|15894.89|15895.36|15895.36|15895.36|15895.36|15894.89|15894.89|0
1633955470000|2021-10-11 12:31:10|15896.27|15896.27|15899.08|15899.08|15899.08|15899.08|15896.27|15896.27|0
1633955490000|2021-10-11 12:31:30|15899.53|15899.53|15899.53|15899.53|15899.53|15899.53|15899.53|15899.53|0
1633955510000|2021-10-11 12:31:50|15900|15900|15906.05|15906.05|15906.05|15906.05|15900|15900|0
1633955520000|2021-10-11 12:32:00|15906.28|15906.28|15914.01|15914.01|15914.01|15914.01|15906.28|15906.28|0
1633955540000|2021-10-11 12:32:20|15914.23|15914.23|15914.23|15914.23|15914.23|15914.23|15914.23|15914.23|0
1633955580000|2021-10-11 12:33:00|15913.74|15913.74|15913.96|15913.96|15913.96|15913.96|15913.74|15913.74|0
1633955600000|2021-10-11 12:33:20|15914.43|15914.43|15914.43|15914.43|15914.43|15914.43|15914.43|15914.43|0
1633955630000|2021-10-11 12:33:50|15914.2|15914.2|15914.2|15914.2|15914.2|15914.2|15914.2|15914.2|0
1633955640000|2021-10-11 12:34:00|15911.86|15911.86|15912.73|15912.73|15912.73|15912.73|15911.3|15911.3|0
1633955650000|2021-10-11 12:34:10|15913.65|15913.65|15913.65|15913.65|15913.65|15913.65|15913.65|15913.65|0
1633955660000|2021-10-11 12:34:20|15915.53|15915.53|15915.53|15915.53|15915.53|15915.53|15915.53|15915.53|0
1633955700000|2021-10-11 12:35:00|15915.99|15915.99|15917.43|15917.43|15917.43|15917.43|15915.99|15915.99|0
1633955740000|2021-10-11 12:35:40|15916.61|15916.61|15916.61|15916.61|15916.61|15916.61|15916.61|15916.61|0
1633955760000|2021-10-11 12:36:00|15917.55|15917.55|15917.55|15917.55|15917.55|15917.55|15917.55|15917.55|0
1633955790000|2021-10-11 12:36:30|15914.81|15914.81|15913.9|15913.9|15914.81|15914.81|15912.43|15912.43|0
1633955800000|2021-10-11 12:36:40|15914.81|15914.81|15914.81|15914.81|15914.81|15914.81|15914.81|15914.81|0
1633955810000|2021-10-11 12:36:50|15915.28|15915.28|15915.28|15915.28|15915.28|15915.28|15915.28|15915.28|0
1633955820000|2021-10-11 12:37:00|15916.19|15916.19|15917.1|15917.1|15917.1|15917.1|15916.19|15916.19|0
1633955850000|2021-10-11 12:37:30|15917.31|15917.31|15920.88|15920.88|15920.88|15920.88|15917.31|15917.31|0
1633955860000|2021-10-11 12:37:40|15919.96|15919.96|15918.53|15918.53|15919.96|15919.96|15918.53|15918.53|0
1633955890000|2021-10-11 12:38:10|15919.47|15919.47|15919.47|15919.47|15919.47|15919.47|15919.47|15919.47|0
1633955930000|2021-10-11 12:38:50|15917.65|15917.65|15917.65|15917.65|15917.65|15917.65|15917.65|15917.65|0
1633955940000|2021-10-11 12:39:00|15916.83|15916.83|15916.83|15916.83|15916.83|15916.83|15916.83|15916.83|0
1633955950000|2021-10-11 12:39:10|15917.74|15917.74|15916.83|15916.83|15917.74|15917.74|15916.83|15916.83|0
1633955960000|2021-10-11 12:39:20|15917.29|15917.29|15917.76|15917.76|15917.76|15917.76|15917.29|15917.29|0
1633956030000|2021-10-11 12:40:30|15919.19|15919.19|15919.19|15919.19|15919.19|15919.19|15919.19|15919.19|0
1633956050000|2021-10-11 12:40:50|15920.11|15920.11|15921.69|15921.69|15921.69|15921.69|15919.19|15919.19|0
1633956080000|2021-10-11 12:41:20|15922.62|15922.62|15922.62|15922.62|15922.62|15922.62|15922.62|15922.62|0
1633956090000|2021-10-11 12:41:30|15923.03|15923.03|15928.38|15928.38|15928.38|15928.38|15923.03|15923.03|0
1633956120000|2021-10-11 12:42:00|15928.79|15928.79|15928.79|15928.79|15928.79|15928.79|15928.79|15928.79|0
1633956130000|2021-10-11 12:42:10|15931.66|15931.66|15931.66|15931.66|15931.66|15931.66|15931.66|15931.66|0
1633956150000|2021-10-11 12:42:30|15930.23|15930.23|15931.9|15931.9|15931.9|15931.9|15930.23|15930.23|0
1633956210000|2021-10-11 12:43:30|15933.33|15933.33|15933.33|15933.33|15933.33|15933.33|15933.33|15933.33|0
1633956230000|2021-10-11 12:43:50|15931.9|15931.9|15931.9|15931.9|15931.9|15931.9|15931.9|15931.9|0
1633956260000|2021-10-11 12:44:20|15930.47|15930.47|15930.47|15930.47|15930.47|15930.47|15930.47|15930.47|0
1633956290000|2021-10-11 12:44:50|15931.58|15931.58|15931.8|15931.8|15931.8|15931.8|15931.58|15931.58|0
1633956320000|2021-10-11 12:45:20|15936.61|15936.61|15936.61|15936.61|15936.61|15936.61|15936.61|15936.61|0
1633956330000|2021-10-11 12:45:30|15935.7|15935.7|15931.03|15931.03|15935.7|15935.7|15931.03|15931.03|0
1633956340000|2021-10-11 12:45:40|15931.53|15931.53|15931.53|15931.53|15931.53|15931.53|15931.53|15931.53|0
1633956350000|2021-10-11 12:45:50|15932|15932|15932|15932|15932|15932|15932|15932|0
1633956360000|2021-10-11 12:46:00|15933.82|15933.82|15933.82|15933.82|15933.82|15933.82|15933.82|15933.82|0
1633956370000|2021-10-11 12:46:10|15935.26|15935.26|15935.26|15935.26|15935.26|15935.26|15935.26|15935.26|0
1633956410000|2021-10-11 12:46:50|15936.37|15936.37|15936.37|15936.37|15936.37|15936.37|15936.37|15936.37|0
1633956430000|2021-10-11 12:47:10|15934.79|15934.79|15935.9|15935.9|15935.9|15935.9|15934.58|15934.58|0
1633956530000|2021-10-11 12:48:50|15935.7|15935.7|15936.51|15936.51|15936.51|15936.51|15935.7|15935.7|0
1633956560000|2021-10-11 12:49:20|15937.33|15937.33|15940.17|15940.17|15940.17|15940.17|15937.33|15937.33|0
1633956570000|2021-10-11 12:49:30|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|15939.26|0
1633956580000|2021-10-11 12:49:40|15938.35|15938.35|15938.35|15938.35|15938.35|15938.35|15938.35|15938.35|0
1633956590000|2021-10-11 12:49:50|15938.55|15938.55|15937.43|15937.43|15938.55|15938.55|15937.43|15937.43|0
1633956610000|2021-10-11 12:50:10|15936.62|15936.62|15936.62|15936.62|15936.62|15936.62|15936.62|15936.62|0
1633956620000|2021-10-11 12:50:20|15935.5|15935.5|15933.19|15933.19|15935.5|15935.5|15933.19|15933.19|0
1633956700000|2021-10-11 12:51:40|15930.96|15930.96|15930.96|15930.96|15930.96|15930.96|15930.96|15930.96|0
1633956710000|2021-10-11 12:51:50|15929.96|15929.96|15929.96|15929.96|15929.96|15929.96|15929.96|15929.96|0
1633956720000|2021-10-11 12:52:00|15930.43|15930.43|15930.43|15930.43|15930.43|15930.43|15930.43|15930.43|0
1633956730000|2021-10-11 12:52:10|15929.99|15929.99|15929.99|15929.99|15929.99|15929.99|15929.99|15929.99|0
1633956740000|2021-10-11 12:52:20|15929.17|15929.17|15929.17|15929.17|15929.17|15929.17|15929.17|15929.17|0
1633956750000|2021-10-11 12:52:30|15933.32|15933.32|15934.13|15934.13|15934.13|15934.13|15933.32|15933.32|0
1633956770000|2021-10-11 12:52:50|15935.25|15935.25|15935.25|15935.25|15935.25|15935.25|15935.25|15935.25|0
1633956800000|2021-10-11 12:53:20|15934.32|15934.32|15934.32|15934.32|15934.32|15934.32|15934.32|15934.32|0
1633956830000|2021-10-11 12:53:50|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|0
1633956860000|2021-10-11 12:54:20|15933.35|15933.35|15933.35|15933.35|15933.35|15933.35|15933.35|15933.35|0
1633956870000|2021-10-11 12:54:30|15932.79|15932.79|15932.79|15932.79|15932.79|15932.79|15932.79|15932.79|0
1633956890000|2021-10-11 12:54:50|15933.26|15933.26|15933.26|15933.26|15933.26|15933.26|15933.26|15933.26|0
1633956920000|2021-10-11 12:55:20|15934.87|15934.87|15934.87|15934.87|15934.87|15934.87|15934.87|15934.87|0
1633956940000|2021-10-11 12:55:40|15935.79|15935.79|15935.79|15935.79|15935.79|15935.79|15935.79|15935.79|0
1633957030000|2021-10-11 12:57:10|15937.22|15937.22|15938.04|15938.04|15938.04|15938.04|15937.22|15937.22|0
1633957090000|2021-10-11 12:58:10|15939.86|15939.86|15939.86|15939.86|15939.86|15939.86|15939.86|15939.86|0
1633957110000|2021-10-11 12:58:30|15940.53|15940.53|15941.48|15941.48|15941.48|15941.48|15940.53|15940.53|0
1633957120000|2021-10-11 12:58:40|15941.7|15941.7|15942.15|15942.15|15942.15|15942.15|15941.7|15941.7|0
1633957150000|2021-10-11 12:59:10|15943.06|15943.06|15943.06|15943.06|15943.06|15943.06|15943.06|15943.06|0
1633957180000|2021-10-11 12:59:40|15942.85|15942.85|15942.65|15942.65|15942.85|15942.85|15942.65|15942.65|0
1633957210000|2021-10-11 13:00:10|15942.18|15942.18|15942.18|15942.18|15942.18|15942.18|15942.18|15942.18|0
1633957220000|2021-10-11 13:00:20|15942.65|15942.65|15941.98|15941.98|15942.65|15942.65|15941.98|15941.98|0
1633957240000|2021-10-11 13:00:40|15940.55|15940.55|15940.55|15940.55|15941.46|15941.46|15940.55|15940.55|0
1633957280000|2021-10-11 13:01:20|15941.49|15941.49|15941.49|15941.49|15941.49|15941.49|15941.49|15941.49|0
1633957290000|2021-10-11 13:01:30|15942.6|15942.6|15942.6|15942.6|15942.6|15942.6|15942.6|15942.6|0
1633957300000|2021-10-11 13:01:40|15940.93|15940.93|15941.84|15941.84|15941.84|15941.84|15940.93|15940.93|0
1633957310000|2021-10-11 13:01:50|15941.35|15941.35|15941.35|15941.35|15941.35|15941.35|15941.35|15941.35|0
1633957320000|2021-10-11 13:02:00|15942.78|15942.78|15942.78|15942.78|15942.78|15942.78|15942.78|15942.78|0
1633957330000|2021-10-11 13:02:10|15942.57|15942.57|15944.42|15944.42|15944.42|15944.42|15942.57|15942.57|0
1633957370000|2021-10-11 13:02:50|15943.95|15943.95|15943.95|15943.95|15943.95|15943.95|15943.95|15943.95|0
1633957400000|2021-10-11 13:03:20|15944.88|15944.88|15944.88|15944.88|15944.88|15944.88|15944.88|15944.88|0
1633957420000|2021-10-11 13:03:40|15945.34|15945.34|15944.67|15944.67|15945.34|15945.34|15944.67|15944.67|0
1633957430000|2021-10-11 13:03:50|15945.13|15945.13|15945.13|15945.13|15945.13|15945.13|15945.13|15945.13|0
1633957450000|2021-10-11 13:04:10|15944.66|15944.66|15945.6|15945.6|15945.6|15945.6|15944.66|15944.66|0
1633957460000|2021-10-11 13:04:20|15947.28|15947.28|15947.28|15947.28|15947.28|15947.28|15947.28|15947.28|0
1633957470000|2021-10-11 13:04:30|15948.56|15948.56|15949.89|15949.89|15951.82|15951.82|15948.56|15948.56|0
1633957490000|2021-10-11 13:04:50|15950.39|15950.39|15950.39|15950.39|15950.88|15950.88|15950.39|15950.39|0
1633957500000|2021-10-11 13:05:00|15949.47|15949.47|15949.47|15949.47|15949.47|15949.47|15949.47|15949.47|0
1633957520000|2021-10-11 13:05:20|15949.94|15949.94|15949.94|15949.94|15949.94|15949.94|15949.94|15949.94|0
1633957630000|2021-10-11 13:07:10|15949.03|15949.03|15949.03|15949.03|15949.03|15949.03|15949.03|15949.03|0
1633957640000|2021-10-11 13:07:20|15948.12|15948.12|15948.12|15948.12|15948.12|15948.12|15948.12|15948.12|0
1633957650000|2021-10-11 13:07:30|15949.03|15949.03|15949.96|15949.96|15949.96|15949.96|15949.03|15949.03|0
1633957670000|2021-10-11 13:07:50|15951.79|15951.79|15951.79|15951.79|15951.79|15951.79|15951.79|15951.79|0
1633957680000|2021-10-11 13:08:00|15952.26|15952.26|15952.73|15952.73|15952.73|15952.73|15952.26|15952.26|0
1633957720000|2021-10-11 13:08:40|15953.72|15953.72|15953.72|15953.72|15953.72|15953.72|15953.72|15953.72|0
1633957730000|2021-10-11 13:08:50|15953.23|15953.23|15953.23|15953.23|15953.23|15953.23|15953.23|15953.23|0
1633957760000|2021-10-11 13:09:20|15952.29|15952.29|15951.79|15951.79|15952.29|15952.29|15951.79|15951.79|0
1633957780000|2021-10-11 13:09:40|15952.24|15952.24|15952.24|15952.24|15952.24|15952.24|15952.24|15952.24|0
1633957800000|2021-10-11 13:10:00|15952.71|15952.71|15953.2|15953.2|15954.14|15954.14|15952.71|15952.71|0
1633957870000|2021-10-11 13:11:10|15953.64|15953.64|15954.46|15954.46|15954.46|15954.46|15953.64|15953.64|0
1633957890000|2021-10-11 13:11:30|15954.96|15954.96|15954.96|15954.96|15954.96|15954.96|15954.96|15954.96|0
1633957900000|2021-10-11 13:11:40|15955.77|15955.77|15955.77|15955.77|15955.77|15955.77|15955.77|15955.77|0
1633957930000|2021-10-11 13:12:10|15956.71|15956.71|15956.71|15956.71|15956.71|15956.71|15956.71|15956.71|0
1633957940000|2021-10-11 13:12:20|15957.19|15957.19|15964.68|15964.68|15964.68|15964.68|15957.19|15957.19|0
1633957950000|2021-10-11 13:12:30|15965.15|15965.15|15965.15|15965.15|15965.15|15965.15|15965.15|15965.15|0
1633958000000|2021-10-11 13:13:20|15966.64|15966.64|15966.14|15966.14|15966.64|15966.64|15966.14|15966.14|0
1633958010000|2021-10-11 13:13:30|15968.88|15968.88|15968.88|15968.88|15968.88|15968.88|15968.88|15968.88|0
1633958040000|2021-10-11 13:14:00|15968.41|15968.41|15969.84|15969.84|15969.84|15969.84|15968.41|15968.41|0
1633958050000|2021-10-11 13:14:10|15970.66|15970.66|15974.34|15974.34|15976.16|15976.16|15970.66|15970.66|0
1633958060000|2021-10-11 13:14:20|15974.56|15974.56|15974.78|15974.78|15974.78|15974.78|15974.56|15974.56|0
1633958070000|2021-10-11 13:14:30|15975.28|15975.28|15975.28|15975.28|15975.28|15975.28|15975.28|15975.28|0
1633958080000|2021-10-11 13:14:40|15976.71|15976.71|15975.3|15975.3|15976.71|15976.71|15974.83|15974.83|0
1633958090000|2021-10-11 13:14:50|15971|15971|15970.78|15970.78|15971|15971|15970.78|15970.78|0
1633958100000|2021-10-11 13:15:00|15971.89|15971.89|15971.42|15971.42|15971.89|15971.89|15971.42|15971.42|0
1633958120000|2021-10-11 13:15:20|15970.51|15970.51|15969.6|15969.6|15970.51|15970.51|15969.6|15969.6|0
1633958150000|2021-10-11 13:15:50|15972.26|15972.26|15973.17|15973.17|15973.17|15973.17|15972.26|15972.26|0
1633958160000|2021-10-11 13:16:00|15973.58|15973.58|15976.45|15976.45|15976.45|15976.45|15973.58|15973.58|0
1633958170000|2021-10-11 13:16:10|15977.26|15977.26|15977.94|15977.94|15977.94|15977.94|15977.26|15977.26|0
1633958180000|2021-10-11 13:16:20|15977.53|15977.53|15977.32|15977.32|15977.53|15977.53|15977.32|15977.32|0
1633958200000|2021-10-11 13:16:40|15978.96|15978.96|15978.96|15978.96|15978.96|15978.96|15978.96|15978.96|0
1633958220000|2021-10-11 13:17:00|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|15979.4|0
1633958240000|2021-10-11 13:17:20|15980.33|15980.33|15979.87|15979.87|15980.33|15980.33|15979.87|15979.87|0
1633958250000|2021-10-11 13:17:30|15979.25|15979.25|15979.25|15979.25|15979.25|15979.25|15979.25|15979.25|0
1633958270000|2021-10-11 13:17:50|15980.07|15980.07|15980.07|15980.07|15980.07|15980.07|15980.07|15980.07|0
1633958280000|2021-10-11 13:18:00|15979.6|15979.6|15982.47|15982.47|15982.47|15982.47|15979.6|15979.6|0
1633958320000|2021-10-11 13:18:40|15984.14|15984.14|15985.05|15985.05|15985.05|15985.05|15984.14|15984.14|0
1633958340000|2021-10-11 13:19:00|15985.52|15985.52|15987.77|15987.77|15987.77|15987.77|15985.52|15985.52|0
1633958370000|2021-10-11 13:19:30|15986.1|15986.1|15984.57|15984.57|15986.1|15986.1|15984.57|15984.57|0
1633958420000|2021-10-11 13:20:20|15984.01|15984.01|15984.01|15984.01|15984.01|15984.01|15984.01|15984.01|0
1633958500000|2021-10-11 13:21:40|15985.44|15985.44|15985.44|15985.44|15985.44|15985.44|15985.44|15985.44|0
1633958510000|2021-10-11 13:21:50|15985.21|15985.21|15986.38|15986.38|15986.38|15986.38|15985.21|15985.21|0
1633958520000|2021-10-11 13:22:00|15987.3|15987.3|15988.23|15988.23|15988.23|15988.23|15987.3|15987.3|0
1633958530000|2021-10-11 13:22:10|15988.85|15988.85|15999.61|15999.61|15999.61|15999.61|15988.85|15988.85|0
1633958540000|2021-10-11 13:22:20|16001.04|16001.04|16002.16|16002.16|16002.16|16002.16|16001.04|16001.04|0
1633958550000|2021-10-11 13:22:30|16003.98|16003.98|16003.98|16003.98|16003.98|16003.98|16003.98|16003.98|0
1633958560000|2021-10-11 13:22:40|16004.45|16004.45|16003.51|16003.51|16004.45|16004.45|16003.51|16003.51|0
1633958580000|2021-10-11 13:23:00|16004.94|16004.94|16004.94|16004.94|16004.94|16004.94|16004.94|16004.94|0
1633958600000|2021-10-11 13:23:20|16005.39|16005.39|16004.92|16004.92|16005.39|16005.39|16004.92|16004.92|0
1633958610000|2021-10-11 13:23:30|16006.35|16006.35|16006.35|16006.35|16006.35|16006.35|16006.35|16006.35|0
1633958630000|2021-10-11 13:23:50|16007.46|16007.46|16007.46|16007.46|16007.46|16007.46|16007.46|16007.46|0
1633958640000|2021-10-11 13:24:00|16006.69|16006.69|16006.88|16006.88|16006.88|16006.88|16005.06|16005.06|0
1633958670000|2021-10-11 13:24:30|16010.14|16010.14|16009.2|16009.2|16010.14|16010.14|16009.2|16009.2|0
1633958690000|2021-10-11 13:24:50|16008.21|16008.21|16008.21|16008.21|16008.21|16008.21|16008.21|16008.21|0
1633958700000|2021-10-11 13:25:00|16008.71|16008.71|16009.7|16009.7|16009.7|16009.7|16008.71|16008.71|0
1633958710000|2021-10-11 13:25:10|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|0
1633958730000|2021-10-11 13:25:30|16009.5|16009.5|16009.09|16009.09|16009.5|16009.5|16009.09|16009.09|0
1633958740000|2021-10-11 13:25:40|16010.02|16010.02|16010.02|16010.02|16010.02|16010.02|16010.02|16010.02|0
1633958750000|2021-10-11 13:25:50|16008.19|16008.19|16008.19|16008.19|16009.11|16009.11|16008.19|16008.19|0
1633958760000|2021-10-11 13:26:00|16008.66|16008.66|16008.66|16008.66|16008.66|16008.66|16008.66|16008.66|0
1633958770000|2021-10-11 13:26:10|16008.19|16008.19|16008.19|16008.19|16008.19|16008.19|16008.19|16008.19|0
1633958790000|2021-10-11 13:26:30|16007.74|16007.74|16007.74|16007.74|16007.74|16007.74|16007.74|16007.74|0
1633958800000|2021-10-11 13:26:40|16009.17|16009.17|16009.17|16009.17|16009.17|16009.17|16009.17|16009.17|0
1633958810000|2021-10-11 13:26:50|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|0
1633958820000|2021-10-11 13:27:00|16003.32|16003.32|16003.93|16003.93|16003.93|16003.93|16003.32|16003.32|0
1633958840000|2021-10-11 13:27:20|16002.99|16002.99|16002.43|16002.43|16002.99|16002.99|16002.43|16002.43|0
1633958850000|2021-10-11 13:27:30|16001.52|16001.52|16001.52|16001.52|16001.52|16001.52|16001.52|16001.52|0
1633958870000|2021-10-11 13:27:50|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|0
1633958890000|2021-10-11 13:28:10|16001.44|16001.44|16001.44|16001.44|16001.44|16001.44|16001.44|16001.44|0
1633958930000|2021-10-11 13:28:50|16000.97|16000.97|16000.97|16000.97|16000.97|16000.97|16000.97|16000.97|0
1633958940000|2021-10-11 13:29:00|16000.06|16000.06|15999.24|15999.24|16000.06|16000.06|15999.24|15999.24|0
1633958950000|2021-10-11 13:29:10|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|0
1633958970000|2021-10-11 13:29:30|15996.41|15996.41|15994.98|15994.98|15996.41|15996.41|15994.98|15994.98|0
1633958990000|2021-10-11 13:29:50|15994.05|15994.05|15991.47|15991.47|15994.05|15994.05|15991.47|15991.47|0
1633959000000|2021-10-11 13:30:00|15990.04|15990.04|15986.07|15986.07|15990.04|15990.04|15985.85|15985.85|0
1633959010000|2021-10-11 13:30:10|15986.89|15986.89|15988.3|15988.3|15988.3|15988.3|15986.89|15986.89|0
1633959020000|2021-10-11 13:30:20|15989.73|15989.73|15989.73|15989.73|15989.73|15989.73|15989.73|15989.73|0
1633959040000|2021-10-11 13:30:40|15989.18|15989.18|15989.62|15989.62|15989.62|15989.62|15989.18|15989.18|0
1633959050000|2021-10-11 13:30:50|15990.54|15990.54|15990.54|15990.54|15990.54|15990.54|15990.54|15990.54|0
1633959070000|2021-10-11 13:31:10|15991.03|15991.03|15991.03|15991.03|15991.03|15991.03|15991.03|15991.03|0
1633959080000|2021-10-11 13:31:20|15990.56|15990.56|15990.56|15990.56|15990.56|15990.56|15990.56|15990.56|0
1633959110000|2021-10-11 13:31:50|15994.65|15994.65|15993.37|15993.37|15994.65|15994.65|15993.37|15993.37|0
1633959120000|2021-10-11 13:32:00|15993.98|15993.98|15993.54|15993.54|15994.45|15994.45|15993.54|15993.54|0
1633959130000|2021-10-11 13:32:10|15991.9|15991.9|15986.89|15986.89|15991.9|15991.9|15986.89|15986.89|0
1633959140000|2021-10-11 13:32:20|15988.62|15988.62|15989.09|15989.09|15989.09|15989.09|15988.62|15988.62|0
1633959150000|2021-10-11 13:32:30|15989.68|15989.68|15991.53|15991.53|15991.53|15991.53|15989.68|15989.68|0
1633959160000|2021-10-11 13:32:40|15991.32|15991.32|15993.23|15993.23|15993.23|15993.23|15991.32|15991.32|0
1633959170000|2021-10-11 13:32:50|15994.96|15994.96|15994.14|15994.14|15994.96|15994.96|15994.14|15994.14|0
1633959200000|2021-10-11 13:33:20|15993.67|15993.67|15993.67|15993.67|15993.67|15993.67|15993.67|15993.67|0
1633959210000|2021-10-11 13:33:30|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|15994.23|0
1633959220000|2021-10-11 13:33:40|15993.82|15993.82|15994.18|15994.18|15994.73|15994.73|15993.82|15993.82|0
1633959230000|2021-10-11 13:33:50|15994.59|15994.59|15993.77|15993.77|15994.59|15994.59|15993.77|15993.77|0
1633959240000|2021-10-11 13:34:00|15992.95|15992.95|15992.75|15992.75|15992.95|15992.95|15992.75|15992.75|0
1633959250000|2021-10-11 13:34:10|15996.35|15996.35|15995.44|15995.44|15996.35|15996.35|15995.44|15995.44|0
1633959260000|2021-10-11 13:34:20|15995.91|15995.91|15995.09|15995.09|15995.91|15995.91|15995.09|15995.09|0
1633959270000|2021-10-11 13:34:30|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15993.72|15993.72|0
1633959280000|2021-10-11 13:34:40|15993.28|15993.28|15981.68|15981.68|15993.28|15993.28|15981.68|15981.68|0
1633959300000|2021-10-11 13:35:00|15982.49|15982.49|15982.49|15982.49|15982.49|15982.49|15982.49|15982.49|0
1633959310000|2021-10-11 13:35:10|15983.93|15983.93|15983.93|15983.93|15983.93|15983.93|15983.93|15983.93|0
1633959320000|2021-10-11 13:35:20|15983.46|15983.46|15982.96|15982.96|15983.87|15983.87|15982.96|15982.96|0
1633959330000|2021-10-11 13:35:30|15981.47|15981.47|15975.69|15975.69|15981.47|15981.47|15975.69|15975.69|0
1633959350000|2021-10-11 13:35:50|15974.76|15974.76|15974.29|15974.29|15974.76|15974.76|15974.29|15974.29|0
1633959360000|2021-10-11 13:36:00|15974.76|15974.76|15975.23|15975.23|15975.23|15975.23|15974.76|15974.76|0
1633959370000|2021-10-11 13:36:10|15976.17|15976.17|15984.11|15984.11|15984.11|15984.11|15976.17|15976.17|0
1633959380000|2021-10-11 13:36:20|15982.67|15982.67|15975.96|15975.96|15982.67|15982.67|15975.96|15975.96|0
1633959390000|2021-10-11 13:36:30|15974.53|15974.53|15973.6|15973.6|15974.53|15974.53|15973.6|15973.6|0
1633959400000|2021-10-11 13:36:40|15974.51|15974.51|15974.51|15974.51|15974.51|15974.51|15974.51|15974.51|0
1633959410000|2021-10-11 13:36:50|15976.15|15976.15|15977.09|15977.09|15977.09|15977.09|15976.15|15976.15|0
1633959420000|2021-10-11 13:37:00|15977.9|15977.9|15980.21|15980.21|15980.21|15980.21|15977.9|15977.9|0
1633959430000|2021-10-11 13:37:10|15982.03|15982.03|15981.12|15981.12|15982.03|15982.03|15981.12|15981.12|0
1633959460000|2021-10-11 13:37:40|15982.75|15982.75|15988.91|15988.91|15988.91|15988.91|15982.75|15982.75|0
1633959470000|2021-10-11 13:37:50|15987.99|15987.99|15987.08|15987.08|15987.99|15987.99|15987.08|15987.08|0
1633959490000|2021-10-11 13:38:10|15985.65|15985.65|15985.65|15985.65|15985.65|15985.65|15985.65|15985.65|0
1633959510000|2021-10-11 13:38:30|15984.36|15984.36|15984.36|15984.36|15984.36|15984.36|15984.36|15984.36|0
1633959560000|2021-10-11 13:39:20|15983.89|15983.89|15982.02|15982.02|15983.89|15983.89|15982.02|15982.02|0
1633959590000|2021-10-11 13:39:50|15981.08|15981.08|15981.08|15981.08|15981.08|15981.08|15981.08|15981.08|0
1633959600000|2021-10-11 13:40:00|15980.87|15980.87|15978.99|15978.99|15980.87|15980.87|15978.99|15978.99|0
1633959610000|2021-10-11 13:40:10|15981.49|15981.49|15979.87|15979.87|15981.49|15981.49|15979.87|15979.87|0
1633959630000|2021-10-11 13:40:30|15980.69|15980.69|15981.6|15981.6|15981.6|15981.6|15980.69|15980.69|0
1633959670000|2021-10-11 13:41:10|15980.17|15980.17|15980.17|15980.17|15980.17|15980.17|15980.17|15980.17|0
1633959700000|2021-10-11 13:41:40|15980.64|15980.64|15980.23|15980.23|15980.64|15980.64|15979.76|15979.76|0
1633959720000|2021-10-11 13:42:00|15981.66|15981.66|15981.66|15981.66|15981.66|15981.66|15981.66|15981.66|0
1633959730000|2021-10-11 13:42:10|15981.87|15981.87|15981.87|15981.87|15981.87|15981.87|15981.87|15981.87|0
1633959740000|2021-10-11 13:42:20|15981.66|15981.66|15983.1|15983.1|15983.1|15983.1|15981.66|15981.66|0
1633959770000|2021-10-11 13:42:50|15988.45|15988.45|15989.36|15989.36|15989.36|15989.36|15987.54|15987.54|0
1633959790000|2021-10-11 13:43:10|15990.18|15990.18|15991|15991|15991|15991|15990.18|15990.18|0
1633959800000|2021-10-11 13:43:20|15992.43|15992.43|15993.55|15993.55|15993.55|15993.55|15992.43|15992.43|0
1633959820000|2021-10-11 13:43:40|15994.94|15994.94|15999.63|15999.63|15999.63|15999.63|15994.94|15994.94|0
1633959830000|2021-10-11 13:43:50|16000.1|16000.1|16000.1|16000.1|16000.1|16000.1|16000.1|16000.1|0
1633959840000|2021-10-11 13:44:00|16000.92|16000.92|16000.92|16000.92|16000.92|16000.92|16000.92|16000.92|0
1633959850000|2021-10-11 13:44:10|16001.48|16001.48|16002.91|16002.91|16002.91|16002.91|16001.48|16001.48|0
1633959860000|2021-10-11 13:44:20|16003.82|16003.82|16005.72|16005.72|16005.72|16005.72|16003.82|16003.82|0
1633959870000|2021-10-11 13:44:30|16006.19|16006.19|16006.19|16006.19|16006.19|16006.19|16006.19|16006.19|0
1633959890000|2021-10-11 13:44:50|16007.23|16007.23|16007.23|16007.23|16007.23|16007.23|16007.23|16007.23|0
1633959900000|2021-10-11 13:45:00|16005.97|16005.97|16005.97|16005.97|16005.97|16005.97|16005.97|16005.97|0
1633959920000|2021-10-11 13:45:20|16007.4|16007.4|16005.97|16005.97|16007.4|16007.4|16005.97|16005.97|0
1633959930000|2021-10-11 13:45:30|16007.4|16007.4|16007.4|16007.4|16007.4|16007.4|16007.4|16007.4|0
1633959960000|2021-10-11 13:46:00|16007.63|16007.63|16008.24|16008.24|16008.24|16008.24|16007.63|16007.63|0
1633959970000|2021-10-11 13:46:10|16009.68|16009.68|16011.61|16011.61|16011.61|16011.61|16009.68|16009.68|0
1633959980000|2021-10-11 13:46:20|16013.24|16013.24|16013.54|16013.54|16013.54|16013.54|16012.42|16012.42|0
1633960010000|2021-10-11 13:46:50|16014.01|16014.01|16014.92|16014.92|16014.92|16014.92|16014.01|16014.01|0
1633960030000|2021-10-11 13:47:10|16016.35|16016.35|16014.21|16014.21|16016.35|16016.35|16014.21|16014.21|0
1633960050000|2021-10-11 13:47:30|16015.65|16015.65|16015.44|16015.44|16015.65|16015.65|16015.44|16015.44|0
1633960090000|2021-10-11 13:48:10|16015.23|16015.23|16015.23|16015.23|16015.23|16015.23|16015.23|16015.23|0
1633960100000|2021-10-11 13:48:20|16014.76|16014.76|16014.76|16014.76|16014.76|16014.76|16014.76|16014.76|0
1633960110000|2021-10-11 13:48:30|16016.25|16016.25|16016.72|16016.72|16017.19|16017.19|16016.25|16016.25|0
1633960120000|2021-10-11 13:48:40|16017.19|16017.19|16017.19|16017.19|16017.19|16017.19|16017.19|16017.19|0
1633960150000|2021-10-11 13:49:10|16017.39|16017.39|16019.03|16019.03|16019.03|16019.03|16017.39|16017.39|0
1633960160000|2021-10-11 13:49:20|16019.84|16019.84|16021.89|16021.89|16021.89|16021.89|16019.84|16019.84|0
1633960180000|2021-10-11 13:49:40|16021.07|16021.07|16021.07|16021.07|16021.07|16021.07|16021.07|16021.07|0
1633960200000|2021-10-11 13:50:00|16021.54|16021.54|16022.21|16022.21|16022.21|16022.21|16021.54|16021.54|0
1633960220000|2021-10-11 13:50:20|16023.03|16023.03|16023.52|16023.52|16023.52|16023.52|16023.03|16023.03|0
1633960260000|2021-10-11 13:51:00|16024.34|16024.34|16024.34|16024.34|16024.34|16024.34|16024.34|16024.34|0
1633960280000|2021-10-11 13:51:20|16023.52|16023.52|16022.61|16022.61|16023.52|16023.52|16021.7|16021.7|0
1633960290000|2021-10-11 13:51:30|16023.52|16023.52|16023.52|16023.52|16023.52|16023.52|16023.52|16023.52|0
1633960300000|2021-10-11 13:51:40|16024.46|16024.46|16025.69|16025.69|16025.69|16025.69|16024.46|16024.46|0
1633960310000|2021-10-11 13:51:50|16026.16|16026.16|16026.16|16026.16|16026.16|16026.16|16026.16|16026.16|0
1633960320000|2021-10-11 13:52:00|16027.59|16027.59|16027.59|16027.59|16027.59|16027.59|16027.59|16027.59|0
1633960360000|2021-10-11 13:52:40|16026.77|16026.77|16025.34|16025.34|16026.77|16026.77|16025.34|16025.34|0
1633960390000|2021-10-11 13:53:10|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|0
1633960400000|2021-10-11 13:53:20|16027.18|16027.18|16028.61|16028.61|16028.61|16028.61|16027.18|16027.18|0
1633960410000|2021-10-11 13:53:30|16029.53|16029.53|16028.97|16028.97|16029.53|16029.53|16028.97|16028.97|0
1633960420000|2021-10-11 13:53:40|16032.61|16032.61|16037.01|16037.01|16037.48|16037.48|16032.61|16032.61|0
1633960430000|2021-10-11 13:53:50|16037.82|16037.82|16039.45|16039.45|16039.45|16039.45|16037.82|16037.82|0
1633960440000|2021-10-11 13:54:00|16042.32|16042.32|16042.79|16042.79|16042.79|16042.79|16042.32|16042.32|0
1633960460000|2021-10-11 13:54:20|16043.26|16043.26|16043.72|16043.72|16043.72|16043.72|16043.26|16043.26|0
1633960470000|2021-10-11 13:54:30|16044.64|16044.64|16044.64|16044.64|16044.64|16044.64|16044.64|16044.64|0
1633960490000|2021-10-11 13:54:50|16045.45|16045.45|16048.43|16048.43|16048.43|16048.43|16045.45|16045.45|0
1633960500000|2021-10-11 13:55:00|16050.68|16050.68|16062.16|16062.16|16064.9|16064.9|16050.68|16050.68|0
1633960510000|2021-10-11 13:55:10|16063.07|16063.07|16071.65|16071.65|16071.65|16071.65|16063.07|16063.07|0
1633960520000|2021-10-11 13:55:20|16071.43|16071.43|16073.47|16073.47|16073.47|16073.47|16071.43|16071.43|0
1633960530000|2021-10-11 13:55:30|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|0
1633960540000|2021-10-11 13:55:40|16073.38|16073.38|16074.29|16074.29|16074.29|16074.29|16073.38|16073.38|0
1633960550000|2021-10-11 13:55:50|16073.47|16073.47|16073.47|16073.47|16073.47|16073.47|16073.47|16073.47|0
1633960560000|2021-10-11 13:56:00|16074.87|16074.87|16076.31|16076.31|16076.31|16076.31|16074.87|16074.87|0
1633960570000|2021-10-11 13:56:10|16077.22|16077.22|16076.28|16076.28|16077.22|16077.22|16076.28|16076.28|0
1633960590000|2021-10-11 13:56:30|16075.81|16075.81|16075.81|16075.81|16075.81|16075.81|16075.81|16075.81|0
1633960600000|2021-10-11 13:56:40|16074.89|16074.89|16073.07|16073.07|16074.89|16074.89|16073.07|16073.07|0
1633960610000|2021-10-11 13:56:50|16073.53|16073.53|16073.51|16073.51|16074.5|16074.5|16073.51|16073.51|0
1633960620000|2021-10-11 13:57:00|16074.42|16074.42|16074.89|16074.89|16074.89|16074.89|16074.42|16074.42|0
1633960630000|2021-10-11 13:57:10|16074.07|16074.07|16072.19|16072.19|16074.07|16074.07|16072.19|16072.19|0
1633960640000|2021-10-11 13:57:20|16070.37|16070.37|16069.9|16069.9|16070.37|16070.37|16069.9|16069.9|0
1633960650000|2021-10-11 13:57:30|16070.37|16070.37|16068.95|16068.95|16070.37|16070.37|16068.95|16068.95|0
1633960660000|2021-10-11 13:57:40|16068.48|16068.48|16055.82|16055.82|16068.48|16068.48|16055.82|16055.82|0
1633960670000|2021-10-11 13:57:50|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|0
1633960700000|2021-10-11 13:58:20|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|0
1633960710000|2021-10-11 13:58:30|16056.58|16056.58|16056.58|16056.58|16056.58|16056.58|16056.58|16056.58|0
1633960740000|2021-10-11 13:59:00|16056.11|16056.11|16056.11|16056.11|16056.11|16056.11|16056.11|16056.11|0
1633960770000|2021-10-11 13:59:30|16055.9|16055.9|16054.88|16054.88|16055.9|16055.9|16053.97|16053.97|0
1633960780000|2021-10-11 13:59:40|16054.07|16054.07|16054.68|16054.68|16054.68|16054.68|16053.86|16053.86|0
1633960800000|2021-10-11 14:00:00|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|0
1633960830000|2021-10-11 14:00:30|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|0
1633960850000|2021-10-11 14:00:50|16052.88|16052.88|16052.97|16052.97|16053.79|16053.79|16052.88|16052.88|0
1633960860000|2021-10-11 14:01:00|16051.57|16051.57|16051.57|16051.57|16051.57|16051.57|16051.57|16051.57|0
1633960880000|2021-10-11 14:01:20|16051.8|16051.8|16051.59|16051.59|16051.8|16051.8|16051.59|16051.59|0
1633960890000|2021-10-11 14:01:30|16050.16|16050.16|16050.16|16050.16|16050.16|16050.16|16050.16|16050.16|0
1633960920000|2021-10-11 14:02:00|16049.69|16049.69|16048.75|16048.75|16049.69|16049.69|16048.75|16048.75|0
1633960930000|2021-10-11 14:02:10|16048.28|16048.28|16047.81|16047.81|16048.28|16048.28|16047.81|16047.81|0
1633960940000|2021-10-11 14:02:20|16047.34|16047.34|16047.34|16047.34|16047.34|16047.34|16047.34|16047.34|0
1633960950000|2021-10-11 14:02:30|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|16048.28|0
1633960960000|2021-10-11 14:02:40|16047.46|16047.46|16041.54|16041.54|16047.46|16047.46|16041.54|16041.54|0
1633960970000|2021-10-11 14:02:50|16040.72|16040.72|16040.22|16040.22|16040.72|16040.72|16040.22|16040.22|0
1633960980000|2021-10-11 14:03:00|16038.79|16038.79|16037.86|16037.86|16038.79|16038.79|16037.86|16037.86|0
1633961030000|2021-10-11 14:03:50|16038.68|16038.68|16041.72|16041.72|16042.14|16042.14|16038.68|16038.68|0
1633961050000|2021-10-11 14:04:10|16040.81|16040.81|16040.31|16040.31|16040.81|16040.81|16040.31|16040.31|0
1633961070000|2021-10-11 14:04:30|16039.84|16039.84|16039.02|16039.02|16039.84|16039.84|16039.02|16039.02|0
1633961090000|2021-10-11 14:04:50|16039.49|16039.49|16039.49|16039.49|16039.49|16039.49|16039.49|16039.49|0
1633961100000|2021-10-11 14:05:00|16039|16039|16039|16039|16039|16039|16039|16039|0
1633961130000|2021-10-11 14:05:30|16036.15|16036.15|16032.54|16032.54|16036.15|16036.15|16032.54|16032.54|0
1633961140000|2021-10-11 14:05:40|16031.11|16031.11|16030.59|16030.59|16031.11|16031.11|16029.68|16029.68|0
1633961150000|2021-10-11 14:05:50|16029.68|16029.68|16028.74|16028.74|16029.68|16029.68|16027.51|16027.51|0
1633961160000|2021-10-11 14:06:00|16029.24|16029.24|16029.24|16029.24|16029.24|16029.24|16029.24|16029.24|0
1633961170000|2021-10-11 14:06:10|16030.15|16030.15|16031.09|16031.09|16031.09|16031.09|16030.15|16030.15|0
1633961190000|2021-10-11 14:06:30|16033.87|16033.87|16037.29|16037.29|16037.29|16037.29|16033.87|16033.87|0
1633961200000|2021-10-11 14:06:40|16038.22|16038.22|16038.69|16038.69|16038.69|16038.69|16038.22|16038.22|0
1633961210000|2021-10-11 14:06:50|16040.92|16040.92|16042.15|16042.15|16042.15|16042.15|16040.74|16040.74|0
1633961220000|2021-10-11 14:07:00|16048.82|16048.82|16049.05|16049.05|16049.52|16049.52|16048.82|16048.82|0
1633961230000|2021-10-11 14:07:10|16049.52|16049.52|16045.5|16045.5|16049.52|16049.52|16045.5|16045.5|0
1633961270000|2021-10-11 14:07:50|16044.68|16044.68|16043.72|16043.72|16045.15|16045.15|16043.72|16043.72|0
1633961280000|2021-10-11 14:08:00|16042.9|16042.9|16040.05|16040.05|16042.9|16042.9|16039.12|16039.12|0
1633961320000|2021-10-11 14:08:40|16037.15|16037.15|16036|16036|16037.15|16037.15|16036|16036|0
1633961350000|2021-10-11 14:09:10|16032.74|16032.74|16024.05|16024.05|16032.74|16032.74|16024.05|16024.05|0
1633961360000|2021-10-11 14:09:20|16021.13|16021.13|16021.13|16021.13|16021.13|16021.13|16021.13|16021.13|0
1633961370000|2021-10-11 14:09:30|16020.93|16020.93|16020.11|16020.11|16020.93|16020.93|16020.11|16020.11|0
1633961380000|2021-10-11 14:09:40|16017.86|16017.86|16016.48|16016.48|16017.86|16017.86|16016.48|16016.48|0
1633961390000|2021-10-11 14:09:50|16015.57|16015.57|16017.82|16017.82|16017.82|16017.82|16015.57|16015.57|0
1633961400000|2021-10-11 14:10:00|16019.64|16019.64|16028.64|16028.64|16028.64|16028.64|16019.64|16019.64|0
1633961410000|2021-10-11 14:10:10|16029.56|16029.56|16029.56|16029.56|16029.56|16029.56|16029.56|16029.56|0
1633961430000|2021-10-11 14:10:30|16030.37|16030.37|16032.75|16032.75|16032.75|16032.75|16030.37|16030.37|0
1633961460000|2021-10-11 14:11:00|16032.26|16032.26|16035.53|16035.53|16035.53|16035.53|16032.26|16032.26|0
1633961470000|2021-10-11 14:11:10|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|0
1633961490000|2021-10-11 14:11:30|16033.5|16033.5|16033.5|16033.5|16033.5|16033.5|16033.5|16033.5|0
1633961500000|2021-10-11 14:11:40|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|0
1633961520000|2021-10-11 14:12:00|16031.18|16031.18|16030.73|16030.73|16031.18|16031.18|16030.73|16030.73|0
1633961540000|2021-10-11 14:12:20|16031.65|16031.65|16031.65|16031.65|16031.65|16031.65|16031.65|16031.65|0
1633961550000|2021-10-11 14:12:30|16033.08|16033.08|16037.06|16037.06|16037.06|16037.06|16033.08|16033.08|0
1633961560000|2021-10-11 14:12:40|16036.15|16036.15|16035.33|16035.33|16036.15|16036.15|16035.33|16035.33|0
1633961570000|2021-10-11 14:12:50|16034.34|16034.34|16034.34|16034.34|16034.34|16034.34|16034.34|16034.34|0
1633961610000|2021-10-11 14:13:30|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|0
1633961630000|2021-10-11 14:13:50|16035.15|16035.15|16036.07|16036.07|16036.07|16036.07|16035.15|16035.15|0
1633961640000|2021-10-11 14:14:00|16036.54|16036.54|16042.14|16042.14|16042.14|16042.14|16036.54|16036.54|0
1633961650000|2021-10-11 14:14:10|16043.57|16043.57|16044.48|16044.48|16044.48|16044.48|16043.57|16043.57|0
1633961660000|2021-10-11 14:14:20|16043.57|16043.57|16044.09|16044.09|16044.56|16044.56|16043.57|16043.57|0
1633961670000|2021-10-11 14:14:30|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|16043.87|0
1633961690000|2021-10-11 14:14:50|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|0
1633961700000|2021-10-11 14:15:00|16048.35|16048.35|16048.82|16048.82|16048.82|16048.82|16048.35|16048.35|0
1633961720000|2021-10-11 14:15:20|16047.38|16047.38|16048.32|16048.32|16048.32|16048.32|16047.38|16047.38|0
1633961750000|2021-10-11 14:15:50|16047.38|16047.38|16047.38|16047.38|16047.38|16047.38|16047.38|16047.38|0
1633961760000|2021-10-11 14:16:00|16050.12|16050.12|16048.93|16048.93|16050.12|16050.12|16048.93|16048.93|0
1633961840000|2021-10-11 14:17:20|16050.75|16050.75|16051.22|16051.22|16051.22|16051.22|16050.75|16050.75|0
1633961850000|2021-10-11 14:17:30|16052.66|16052.66|16052.88|16052.88|16052.88|16052.88|16052.66|16052.66|0
1633961860000|2021-10-11 14:17:40|16052.47|16052.47|16055.26|16055.26|16055.26|16055.26|16052.47|16052.47|0
1633961870000|2021-10-11 14:17:50|16056.07|16056.07|16058.42|16058.42|16058.42|16058.42|16056.07|16056.07|0
1633961930000|2021-10-11 14:18:50|16059.91|16059.91|16070.69|16070.69|16070.69|16070.69|16059.91|16059.91|0
1633961950000|2021-10-11 14:19:10|16071.62|16071.62|16071.62|16071.62|16071.62|16071.62|16071.62|16071.62|0
1633961960000|2021-10-11 14:19:20|16073.45|16073.45|16072.63|16072.63|16073.45|16073.45|16072.63|16072.63|0
1633961980000|2021-10-11 14:19:40|16075.5|16075.5|16075.5|16075.5|16075.5|16075.5|16075.5|16075.5|0
1633961990000|2021-10-11 14:19:50|16076|16076|16076.29|16076.29|16076.49|16076.49|16076|16076|0
1633962000000|2021-10-11 14:20:00|16077.96|16077.96|16077.96|16077.96|16077.96|16077.96|16077.96|16077.96|0
1633962010000|2021-10-11 14:20:10|16078.78|16078.78|16080.41|16080.41|16080.41|16080.41|16078.78|16078.78|0
1633962020000|2021-10-11 14:20:20|16082.24|16082.24|16082.24|16082.24|16082.24|16082.24|16082.24|16082.24|0
1633962030000|2021-10-11 14:20:30|16083.13|16083.13|16084.29|16084.29|16084.29|16084.29|16083.13|16083.13|0
1633962040000|2021-10-11 14:20:40|16083.36|16083.36|16084.47|16084.47|16084.47|16084.47|16083.36|16083.36|0
1633962050000|2021-10-11 14:20:50|16084.94|16084.94|16084.03|16084.03|16084.94|16084.94|16084.03|16084.03|0
1633962090000|2021-10-11 14:21:30|16083.56|16083.56|16082.59|16082.59|16084.03|16084.03|16082.59|16082.59|0
1633962100000|2021-10-11 14:21:40|16081.68|16081.68|16078.91|16078.91|16082.59|16082.59|16078.91|16078.91|0
1633962110000|2021-10-11 14:21:50|16077.08|16077.08|16074.42|16074.42|16077.08|16077.08|16074.42|16074.42|0
1633962120000|2021-10-11 14:22:00|16072.81|16072.81|16069.27|16069.27|16072.81|16072.81|16069.27|16069.27|0
1633962130000|2021-10-11 14:22:10|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|0
1633962150000|2021-10-11 14:22:30|16066.93|16066.93|16066.01|16066.01|16066.93|16066.93|16066.01|16066.01|0
1633962160000|2021-10-11 14:22:40|16065.54|16065.54|16065.54|16065.54|16065.54|16065.54|16065.54|16065.54|0
1633962200000|2021-10-11 14:23:20|16066.46|16066.46|16066.46|16066.46|16066.46|16066.46|16066.46|16066.46|0
1633962240000|2021-10-11 14:24:00|16067.45|16067.45|16068.39|16068.39|16068.39|16068.39|16067.45|16067.45|0
1633962250000|2021-10-11 14:24:10|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|0
1633962260000|2021-10-11 14:24:20|16068.88|16068.88|16068.88|16068.88|16068.88|16068.88|16068.88|16068.88|0
1633962270000|2021-10-11 14:24:30|16069.44|16069.44|16069.86|16069.86|16070.35|16070.35|16069.44|16069.44|0
1633962280000|2021-10-11 14:24:40|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|16068.94|0
1633962290000|2021-10-11 14:24:50|16068.03|16068.03|16070.17|16070.17|16070.17|16070.17|16068.03|16068.03|0
1633962300000|2021-10-11 14:25:00|16071.14|16071.14|16071.34|16071.34|16071.34|16071.34|16071.14|16071.14|0
1633962310000|2021-10-11 14:25:10|16072.33|16072.33|16070.35|16070.35|16072.33|16072.33|16070.35|16070.35|0
1633962320000|2021-10-11 14:25:20|16070.57|16070.57|16070.57|16070.57|16070.57|16070.57|16070.57|16070.57|0
1633962350000|2021-10-11 14:25:50|16069.63|16069.63|16070.45|16070.45|16070.45|16070.45|16069.63|16069.63|0
1633962360000|2021-10-11 14:26:00|16071.39|16071.39|16069.98|16069.98|16071.39|16071.39|16069.98|16069.98|0
1633962400000|2021-10-11 14:26:40|16071.39|16071.39|16071.39|16071.39|16071.39|16071.39|16071.39|16071.39|0
1633962420000|2021-10-11 14:27:00|16069.96|16069.96|16069.96|16069.96|16069.96|16069.96|16069.96|16069.96|0
1633962430000|2021-10-11 14:27:10|16069.14|16069.14|16067.91|16067.91|16069.14|16069.14|16067.91|16067.91|0
1633962450000|2021-10-11 14:27:30|16068.85|16068.85|16068.85|16068.85|16068.85|16068.85|16068.85|16068.85|0
1633962490000|2021-10-11 14:28:10|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|0
1633962500000|2021-10-11 14:28:20|16068.85|16068.85|16068.85|16068.85|16068.85|16068.85|16068.85|16068.85|0
1633962510000|2021-10-11 14:28:30|16069.85|16069.85|16069.35|16069.35|16069.85|16069.85|16069.35|16069.35|0
1633962520000|2021-10-11 14:28:40|16067.92|16067.92|16068.14|16068.14|16068.14|16068.14|16067.92|16067.92|0
1633962540000|2021-10-11 14:29:00|16069.57|16069.57|16069.57|16069.57|16069.57|16069.57|16069.57|16069.57|0
1633962560000|2021-10-11 14:29:20|16069.91|16069.91|16068.5|16068.5|16069.91|16069.91|16067.55|16067.55|0
1633962580000|2021-10-11 14:29:40|16068.97|16068.97|16068.97|16068.97|16068.97|16068.97|16068.97|16068.97|0
1633962590000|2021-10-11 14:29:50|16068.5|16068.5|16069.7|16069.7|16070.17|16070.17|16068.5|16068.5|0
1633962600000|2021-10-11 14:30:00|16070.64|16070.64|16076.27|16076.27|16076.27|16076.27|16070.64|16070.64|0
1633962610000|2021-10-11 14:30:10|16075.8|16075.8|16072.99|16072.99|16076.27|16076.27|16072.99|16072.99|0
1633962620000|2021-10-11 14:30:20|16073.9|16073.9|16074.37|16074.37|16074.37|16074.37|16073.9|16073.9|0
1633962630000|2021-10-11 14:30:30|16075.28|16075.28|16075.28|16075.28|16075.28|16075.28|16075.28|16075.28|0
1633962640000|2021-10-11 14:30:40|16075.76|16075.76|16075.37|16075.37|16076.31|16076.31|16075.37|16075.37|0
1633962650000|2021-10-11 14:30:50|16077.25|16077.25|16077.25|16077.25|16077.25|16077.25|16077.25|16077.25|0
1633962660000|2021-10-11 14:31:00|16076.14|16076.14|16069.24|16069.24|16076.14|16076.14|16069.24|16069.24|0
1633962670000|2021-10-11 14:31:10|16066.99|16066.99|16067.02|16067.02|16067.49|16067.49|16066.08|16066.08|0
1633962680000|2021-10-11 14:31:20|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|0
1633962690000|2021-10-11 14:31:30|16068.25|16068.25|16070.24|16070.24|16070.24|16070.24|16068.25|16068.25|0
1633962720000|2021-10-11 14:32:00|16070.47|16070.47|16074.02|16074.02|16074.02|16074.02|16070.47|16070.47|0
1633962770000|2021-10-11 14:32:50|16075.7|16075.7|16077.35|16077.35|16077.35|16077.35|16075.7|16075.7|0
1633962780000|2021-10-11 14:33:00|16076.88|16076.88|16077.44|16077.44|16077.82|16077.82|16076.88|16076.88|0
1633962800000|2021-10-11 14:33:20|16079.27|16079.27|16083.25|16083.25|16083.25|16083.25|16079.27|16079.27|0
1633962810000|2021-10-11 14:33:30|16084.74|16084.74|16085.99|16085.99|16086.12|16086.12|16083.74|16083.74|0
1633962850000|2021-10-11 14:34:10|16087.87|16087.87|16085.99|16085.99|16087.87|16087.87|16085.99|16085.99|0
1633962860000|2021-10-11 14:34:20|16085|16085|16085|16085|16085|16085|16085|16085|0
1633962890000|2021-10-11 14:34:50|16084.09|16084.09|16084.09|16084.09|16084.09|16084.09|16084.09|16084.09|0
1633962910000|2021-10-11 14:35:10|16084.58|16084.58|16084.58|16084.58|16084.58|16084.58|16084.58|16084.58|0
1633962930000|2021-10-11 14:35:30|16081.42|16081.42|16081.42|16081.42|16081.42|16081.42|16081.42|16081.42|0
1633962940000|2021-10-11 14:35:40|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|0
1633962950000|2021-10-11 14:35:50|16081.86|16081.86|16081.86|16081.86|16081.86|16081.86|16081.86|16081.86|0
1633962970000|2021-10-11 14:36:10|16080.43|16080.43|16080.43|16080.43|16080.43|16080.43|16080.43|16080.43|0
1633962980000|2021-10-11 14:36:20|16078.55|16078.55|16079.75|16079.75|16079.75|16079.75|16078.34|16078.34|0
1633963020000|2021-10-11 14:37:00|16080.22|16080.22|16080.22|16080.22|16080.22|16080.22|16080.22|16080.22|0
1633963030000|2021-10-11 14:37:10|16078.34|16078.34|16078.84|16078.84|16078.84|16078.84|16078.34|16078.34|0
1633963040000|2021-10-11 14:37:20|16079.46|16079.46|16082.19|16082.19|16084.07|16084.07|16079.46|16079.46|0
1633963050000|2021-10-11 14:37:30|16083.62|16083.62|16085.67|16085.67|16085.67|16085.67|16083.62|16083.62|0
1633963060000|2021-10-11 14:37:40|16084.75|16084.75|16084.75|16084.75|16084.75|16084.75|16084.75|16084.75|0
1633963090000|2021-10-11 14:38:10|16084.53|16084.53|16084.53|16084.53|16084.53|16084.53|16084.53|16084.53|0
1633963100000|2021-10-11 14:38:20|16084.07|16084.07|16084.07|16084.07|16084.07|16084.07|16084.07|16084.07|0
1633963110000|2021-10-11 14:38:30|16083.65|16083.65|16082.22|16082.22|16083.65|16083.65|16082.22|16082.22|0
1633963120000|2021-10-11 14:38:40|16082|16082|16082|16082|16082|16082|16082|16082|0
1633963130000|2021-10-11 14:38:50|16081.08|16081.08|16079.26|16079.26|16081.08|16081.08|16079.26|16079.26|0
1633963140000|2021-10-11 14:39:00|16078.76|16078.76|16078.76|16078.76|16078.76|16078.76|16078.76|16078.76|0
1633963150000|2021-10-11 14:39:10|16077.94|16077.94|16077.94|16077.94|16077.94|16077.94|16077.94|16077.94|0
1633963160000|2021-10-11 14:39:20|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|0
1633963170000|2021-10-11 14:39:30|16076.57|16076.57|16069.65|16069.65|16076.57|16076.57|16069.65|16069.65|0
1633963180000|2021-10-11 14:39:40|16068.73|16068.73|16067.77|16067.77|16068.73|16068.73|16067.77|16067.77|0
1633963200000|2021-10-11 14:40:00|16068.33|16068.33|16071.36|16071.36|16071.36|16071.36|16068.33|16068.33|0
1633963210000|2021-10-11 14:40:10|16072.79|16072.79|16072.79|16072.79|16072.79|16072.79|16072.79|16072.79|0
1633963220000|2021-10-11 14:40:20|16073.26|16073.26|16072.48|16072.48|16074.17|16074.17|16072.48|16072.48|0
1633963240000|2021-10-11 14:40:40|16072.27|16072.27|16072.27|16072.27|16072.27|16072.27|16072.27|16072.27|0
1633963250000|2021-10-11 14:40:50|16070.84|16070.84|16069.01|16069.01|16070.84|16070.84|16069.01|16069.01|0
1633963260000|2021-10-11 14:41:00|16068.2|16068.2|16067.28|16067.28|16068.2|16068.2|16067.28|16067.28|0
1633963270000|2021-10-11 14:41:10|16066.82|16066.82|16062.54|16062.54|16066.82|16066.82|16062.54|16062.54|0
1633963320000|2021-10-11 14:42:00|16062.04|16062.04|16059.18|16059.18|16062.04|16062.04|16059.18|16059.18|0
1633963330000|2021-10-11 14:42:10|16058.69|16058.69|16054.04|16054.04|16058.69|16058.69|16054.04|16054.04|0
1633963360000|2021-10-11 14:42:40|16053.37|16053.37|16053.37|16053.37|16053.37|16053.37|16053.37|16053.37|0
1633963370000|2021-10-11 14:42:50|16054.29|16054.29|16053.11|16053.11|16054.29|16054.29|16053.11|16053.11|0
1633963380000|2021-10-11 14:43:00|16052.89|16052.89|16053.28|16053.28|16053.28|16053.28|16052.67|16052.67|0
1633963400000|2021-10-11 14:43:20|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|0
1633963420000|2021-10-11 14:43:40|16052.37|16052.37|16052.87|16052.87|16052.87|16052.87|16052.37|16052.37|0
1633963440000|2021-10-11 14:44:00|16052.4|16052.4|16051.84|16051.84|16052.4|16052.4|16051.84|16051.84|0
1633963450000|2021-10-11 14:44:10|16051.43|16051.43|16051.43|16051.43|16051.43|16051.43|16051.43|16051.43|0
1633963470000|2021-10-11 14:44:30|16050.88|16050.88|16050.88|16050.88|16050.88|16050.88|16050.88|16050.88|0
1633963500000|2021-10-11 14:45:00|16051.43|16051.43|16051.43|16051.43|16051.43|16051.43|16051.43|16051.43|0
1633963530000|2021-10-11 14:45:30|16052.25|16052.25|16053.07|16053.07|16053.07|16053.07|16052.25|16052.25|0
1633963560000|2021-10-11 14:46:00|16053.98|16053.98|16053.98|16053.98|16053.98|16053.98|16053.98|16053.98|0
1633963580000|2021-10-11 14:46:20|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|16054.92|0
1633963600000|2021-10-11 14:46:40|16055.42|16055.42|16055.42|16055.42|16055.42|16055.42|16055.42|16055.42|0
1633963620000|2021-10-11 14:47:00|16055.62|16055.62|16056.03|16056.03|16056.03|16056.03|16055.62|16055.62|0
1633963630000|2021-10-11 14:47:10|16055.83|16055.83|16055.16|16055.16|16055.83|16055.83|16055.16|16055.16|0
1633963660000|2021-10-11 14:47:40|16055.97|16055.97|16055.97|16055.97|16055.97|16055.97|16055.97|16055.97|0
1633963670000|2021-10-11 14:47:50|16055.06|16055.06|16053.63|16053.63|16055.06|16055.06|16053.63|16053.63|0
1633963680000|2021-10-11 14:48:00|16054.54|16054.54|16054.54|16054.54|16054.54|16054.54|16054.54|16054.54|0
1633963690000|2021-10-11 14:48:10|16053.72|16053.72|16052.91|16052.91|16053.72|16053.72|16052.91|16052.91|0
1633963730000|2021-10-11 14:48:50|16052.41|16052.41|16052.41|16052.41|16052.41|16052.41|16052.41|16052.41|0
1633963740000|2021-10-11 14:49:00|16053.84|16053.84|16052.43|16052.43|16053.84|16053.84|16052.43|16052.43|0
1633963750000|2021-10-11 14:49:10|16052.23|16052.23|16053.04|16053.04|16053.04|16053.04|16052.23|16052.23|0
1633963760000|2021-10-11 14:49:20|16052.57|16052.57|16052.57|16052.57|16052.57|16052.57|16052.57|16052.57|0
1633963770000|2021-10-11 14:49:30|16053.04|16053.04|16053.04|16053.04|16053.04|16053.04|16053.04|16053.04|0
1633963780000|2021-10-11 14:49:40|16052.1|16052.1|16052.1|16052.1|16052.1|16052.1|16052.1|16052.1|0
1633963800000|2021-10-11 14:50:00|16051.89|16051.89|16051.8|16051.8|16052.71|16052.71|16051.8|16051.8|0
1633963810000|2021-10-11 14:50:10|16052.71|16052.71|16052.71|16052.71|16052.71|16052.71|16052.71|16052.71|0
1633963820000|2021-10-11 14:50:20|16053.12|16053.12|16053.12|16053.12|16053.59|16053.59|16053.12|16053.12|0
1633963850000|2021-10-11 14:50:50|16052.92|16052.92|16052.92|16052.92|16053.41|16053.41|16052.92|16052.92|0
1633963880000|2021-10-11 14:51:20|16052|16052|16052|16052|16052|16052|16052|16052|0
1633963890000|2021-10-11 14:51:30|16052.56|16052.56|16052.56|16052.56|16052.56|16052.56|16052.56|16052.56|0
1633963900000|2021-10-11 14:51:40|16053.12|16053.12|16054.03|16054.03|16054.44|16054.44|16053.12|16053.12|0
1633963910000|2021-10-11 14:51:50|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|16054.49|0
1633963920000|2021-10-11 14:52:00|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|0
1633963940000|2021-10-11 14:52:20|16055.63|16055.63|16056.77|16056.77|16056.77|16056.77|16055.63|16055.63|0
1633963950000|2021-10-11 14:52:30|16056.99|16056.99|16056.55|16056.55|16058.37|16058.37|16056.55|16056.55|0
1633963960000|2021-10-11 14:52:40|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|16057.46|0
1633964000000|2021-10-11 14:53:20|16057.96|16057.96|16057.96|16057.96|16057.96|16057.96|16057.96|16057.96|0
1633964030000|2021-10-11 14:53:50|16058.77|16058.77|16058.77|16058.77|16058.77|16058.77|16058.77|16058.77|0
1633964040000|2021-10-11 14:54:00|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|0
1633964060000|2021-10-11 14:54:20|16060.67|16060.67|16060.67|16060.67|16060.67|16060.67|16060.67|16060.67|0
1633964070000|2021-10-11 14:54:30|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|0
1633964100000|2021-10-11 14:55:00|16061.36|16061.36|16061.36|16061.36|16061.36|16061.36|16061.36|16061.36|0
1633964110000|2021-10-11 14:55:10|16059.93|16059.93|16059.93|16059.93|16059.93|16059.93|16059.93|16059.93|0
1633964150000|2021-10-11 14:55:50|16059.01|16059.01|16056.52|16056.52|16059.01|16059.01|16056.52|16056.52|0
1633964160000|2021-10-11 14:56:00|16056.05|16056.05|16055.5|16055.5|16056.05|16056.05|16055.03|16055.03|0
1633964180000|2021-10-11 14:56:20|16056.31|16056.31|16056.31|16056.31|16056.31|16056.31|16056.31|16056.31|0
1633964190000|2021-10-11 14:56:30|16056.78|16056.78|16059.13|16059.13|16059.13|16059.13|16056.78|16056.78|0
1633964220000|2021-10-11 14:57:00|16059.83|16059.83|16060.75|16060.75|16060.75|16060.75|16059.83|16059.83|0
1633964230000|2021-10-11 14:57:10|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|0
1633964240000|2021-10-11 14:57:20|16060.54|16060.54|16061.45|16061.45|16061.45|16061.45|16060.54|16060.54|0
1633964250000|2021-10-11 14:57:30|16061.68|16061.68|16063.09|16063.09|16063.09|16063.09|16061.68|16061.68|0
1633964270000|2021-10-11 14:57:50|16064.92|16064.92|16064|16064|16064.92|16064.92|16064|16064|0
1633964300000|2021-10-11 14:58:20|16064.56|16064.56|16064.56|16064.56|16064.56|16064.56|16064.56|16064.56|0
1633964310000|2021-10-11 14:58:30|16065.47|16065.47|16065.94|16065.94|16065.94|16065.94|16065.47|16065.47|0
1633964320000|2021-10-11 14:58:40|16066.76|16066.76|16067.9|16067.9|16068.4|16068.4|16066.76|16066.76|0
1633964330000|2021-10-11 14:58:50|16067.43|16067.43|16067.43|16067.43|16067.43|16067.43|16067.43|16067.43|0
1633964340000|2021-10-11 14:59:00|16066.52|16066.52|16066.52|16066.52|16066.52|16066.52|16064.69|16064.69|0
1633964350000|2021-10-11 14:59:10|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|0
1633964370000|2021-10-11 14:59:30|16067.9|16067.9|16067.9|16067.9|16067.9|16067.9|16067.9|16067.9|0
1633964400000|2021-10-11 15:00:00|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|0
1633964410000|2021-10-11 15:00:10|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|0
1633964430000|2021-10-11 15:00:30|16067.66|16067.66|16067.66|16067.66|16067.66|16067.66|16067.66|16067.66|0
1633964440000|2021-10-11 15:00:40|16068.21|16068.21|16068.21|16068.21|16068.21|16068.21|16068.21|16068.21|0
1633964450000|2021-10-11 15:00:50|16067.3|16067.3|16069.13|16069.13|16069.13|16069.13|16067.3|16067.3|0
1633964460000|2021-10-11 15:01:00|16068.21|16068.21|16069.13|16069.13|16069.13|16069.13|16068.21|16068.21|0
1633964470000|2021-10-11 15:01:10|16068.21|16068.21|16069.6|16069.6|16069.6|16069.6|16068.21|16068.21|0
1633964510000|2021-10-11 15:01:50|16071.03|16071.03|16072.52|16072.52|16072.52|16072.52|16071.03|16071.03|0
1633964520000|2021-10-11 15:02:00|16073.02|16073.02|16073.33|16073.33|16073.33|16073.33|16072.07|16072.07|0
1633964530000|2021-10-11 15:02:10|16073.89|16073.89|16075.27|16075.27|16075.27|16075.27|16073.89|16073.89|0
1633964550000|2021-10-11 15:02:30|16076.76|16076.76|16076.76|16076.76|16076.76|16076.76|16076.76|16076.76|0
1633964560000|2021-10-11 15:02:40|16076.97|16076.97|16076.97|16076.97|16076.97|16076.97|16076.97|16076.97|0
1633964570000|2021-10-11 15:02:50|16077.88|16077.88|16077.88|16077.88|16077.88|16077.88|16077.88|16077.88|0
1633964580000|2021-10-11 15:03:00|16078.08|16078.08|16079|16079|16079|16079|16078.08|16078.08|0
1633964590000|2021-10-11 15:03:10|16079.2|16079.2|16084.1|16084.1|16084.1|16084.1|16079.2|16079.2|0
1633964600000|2021-10-11 15:03:20|16085.92|16085.92|16087.86|16087.86|16087.86|16087.86|16085.92|16085.92|0
1633964610000|2021-10-11 15:03:30|16088.08|16088.08|16087.39|16087.39|16088.08|16088.08|16087.39|16087.39|0
1633964620000|2021-10-11 15:03:40|16085.56|16085.56|16086.47|16086.47|16086.47|16086.47|16085.56|16085.56|0
1633964630000|2021-10-11 15:03:50|16085.98|16085.98|16085.51|16085.51|16085.98|16085.98|16085.51|16085.51|0
1633964650000|2021-10-11 15:04:10|16086.01|16086.01|16086.01|16086.01|16086.01|16086.01|16086.01|16086.01|0
1633964670000|2021-10-11 15:04:30|16085.19|16085.19|16085.19|16085.19|16085.19|16085.19|16085.19|16085.19|0
1633964690000|2021-10-11 15:04:50|16084.2|16084.2|16085.29|16085.29|16086.43|16086.43|16084.2|16084.2|0
1633964720000|2021-10-11 15:05:20|16085.5|16085.5|16085.7|16085.7|16085.7|16085.7|16085.5|16085.5|0
1633964730000|2021-10-11 15:05:30|16084.88|16084.88|16084.41|16084.41|16084.88|16084.88|16084.41|16084.41|0
1633964780000|2021-10-11 15:06:20|16084.88|16084.88|16084.88|16084.88|16084.88|16084.88|16084.88|16084.88|0
1633964790000|2021-10-11 15:06:30|16086.31|16086.31|16086.31|16086.31|16086.31|16086.31|16086.31|16086.31|0
1633964800000|2021-10-11 15:06:40|16085.85|16085.85|16086.54|16086.54|16086.54|16086.54|16085.85|16085.85|0
1633964810000|2021-10-11 15:06:50|16084.71|16084.71|16084.71|16084.71|16084.71|16084.71|16084.71|16084.71|0
1633964820000|2021-10-11 15:07:00|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|16085.63|0
1633964850000|2021-10-11 15:07:30|16086.09|16086.09|16086.09|16086.09|16086.09|16086.09|16086.09|16086.09|0
1633964890000|2021-10-11 15:08:10|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|0
1633964900000|2021-10-11 15:08:20|16086.18|16086.18|16086.18|16086.18|16086.18|16086.18|16086.18|16086.18|0
1633964920000|2021-10-11 15:08:40|16085.25|16085.25|16084.78|16084.78|16085.25|16085.25|16084.78|16084.78|0
1633964930000|2021-10-11 15:08:50|16084.29|16084.29|16083.37|16083.37|16084.29|16084.29|16082.46|16082.46|0
1633964950000|2021-10-11 15:09:10|16082.43|16082.43|16082.65|16082.65|16082.65|16082.65|16082.43|16082.43|0
1633964960000|2021-10-11 15:09:20|16083.57|16083.57|16084.07|16084.07|16084.48|16084.48|16083.57|16083.57|0
1633964980000|2021-10-11 15:09:40|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|0
1633965000000|2021-10-11 15:10:00|16085.82|16085.82|16085.82|16085.82|16085.82|16085.82|16084.91|16084.91|0
1633965040000|2021-10-11 15:10:40|16086.32|16086.32|16087.75|16087.75|16087.75|16087.75|16086.32|16086.32|0
1633965060000|2021-10-11 15:11:00|16087.95|16087.95|16089.07|16089.07|16089.07|16089.07|16087.95|16087.95|0
1633965070000|2021-10-11 15:11:10|16088.51|16088.51|16087.95|16087.95|16088.51|16088.51|16087.95|16087.95|0
1633965090000|2021-10-11 15:11:30|16088.42|16088.42|16088.42|16088.42|16088.42|16088.42|16088.42|16088.42|0
1633965100000|2021-10-11 15:11:40|16089.86|16089.86|16089.86|16089.86|16089.86|16089.86|16089.86|16089.86|0
1633965110000|2021-10-11 15:11:50|16089.39|16089.39|16089.39|16089.39|16089.39|16089.39|16089.39|16089.39|0
1633965130000|2021-10-11 15:12:10|16090.2|16090.2|16090.67|16090.67|16090.67|16090.67|16090.2|16090.2|0
1633965160000|2021-10-11 15:12:40|16091.49|16091.49|16091.49|16091.49|16091.49|16091.49|16091.49|16091.49|0
1633965170000|2021-10-11 15:12:50|16092.4|16092.4|16092.4|16092.4|16092.87|16092.87|16092.4|16092.4|0
1633965180000|2021-10-11 15:13:00|16091.49|16091.49|16091.49|16091.49|16091.49|16091.49|16091.49|16091.49|0
1633965190000|2021-10-11 15:13:10|16091.96|16091.96|16092.87|16092.87|16092.87|16092.87|16091.96|16091.96|0
1633965210000|2021-10-11 15:13:30|16092.4|16092.4|16088.42|16088.42|16092.4|16092.4|16087.04|16087.04|0
1633965220000|2021-10-11 15:13:40|16088.89|16088.89|16088.89|16088.89|16088.89|16088.89|16088.89|16088.89|0
1633965230000|2021-10-11 15:13:50|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|0
1633965260000|2021-10-11 15:14:20|16087.42|16087.42|16087.42|16087.42|16087.42|16087.42|16086.51|16086.51|0
1633965270000|2021-10-11 15:14:30|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|0
1633965280000|2021-10-11 15:14:40|16086.75|16086.75|16086.75|16086.75|16086.75|16086.75|16086.75|16086.75|0
1633965290000|2021-10-11 15:14:50|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|16086.97|0
1633965300000|2021-10-11 15:15:00|16085.15|16085.15|16086.06|16086.06|16086.06|16086.06|16085.15|16085.15|0
1633965310000|2021-10-11 15:15:10|16085.12|16085.12|16085.12|16085.12|16085.12|16085.12|16085.12|16085.12|0
1633965320000|2021-10-11 15:15:20|16085.93|16085.93|16086.16|16086.16|16086.16|16086.16|16085.93|16085.93|0
1633965340000|2021-10-11 15:15:40|16085.34|16085.34|16084.87|16084.87|16085.34|16085.34|16084.87|16084.87|0
1633965350000|2021-10-11 15:15:50|16083.04|16083.04|16078.27|16078.27|16083.04|16083.04|16078.27|16078.27|0
1633965390000|2021-10-11 15:16:30|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|0
1633965410000|2021-10-11 15:16:50|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|0
1633965420000|2021-10-11 15:17:00|16077.34|16077.34|16077.81|16077.81|16077.81|16077.81|16077.34|16077.34|0
1633965450000|2021-10-11 15:17:30|16079.24|16079.24|16079.24|16079.24|16080.15|16080.15|16079.24|16079.24|0
1633965460000|2021-10-11 15:17:40|16079.8|16079.8|16079.8|16079.8|16079.8|16079.8|16079.8|16079.8|0
1633965470000|2021-10-11 15:17:50|16080.29|16080.29|16082.2|16082.2|16082.2|16082.2|16080.29|16080.29|0
1633965480000|2021-10-11 15:18:00|16082.76|16082.76|16083.23|16083.23|16083.23|16083.23|16082.76|16082.76|0
1633965510000|2021-10-11 15:18:30|16084.14|16084.14|16084.14|16084.14|16084.14|16084.14|16082.76|16082.76|0
1633965530000|2021-10-11 15:18:50|16083.73|16083.73|16083.73|16083.73|16083.73|16083.73|16083.73|16083.73|0
1633965550000|2021-10-11 15:19:10|16084.19|16084.19|16084.19|16084.19|16084.19|16084.19|16084.19|16084.19|0
1633965560000|2021-10-11 15:19:20|16084.67|16084.67|16085.48|16085.48|16085.48|16085.48|16084.67|16084.67|0
1633965570000|2021-10-11 15:19:30|16084.57|16084.57|16086.03|16086.03|16086.03|16086.03|16084.57|16084.57|0
1633965580000|2021-10-11 15:19:40|16086.52|16086.52|16085.59|16085.59|16086.52|16086.52|16085.33|16085.33|0
1633965590000|2021-10-11 15:19:50|16084.67|16084.67|16084.88|16084.88|16084.88|16084.88|16084.67|16084.67|0
1633965600000|2021-10-11 15:20:00|16085.08|16085.08|16085.08|16085.08|16085.08|16085.08|16085.08|16085.08|0
1633965610000|2021-10-11 15:20:10|16084.17|16084.17|16084.61|16084.61|16085.53|16085.53|16083.7|16083.7|0
1633965620000|2021-10-11 15:20:20|16085.08|16085.08|16085.08|16085.08|16085.08|16085.08|16085.08|16085.08|0
1633965630000|2021-10-11 15:20:30|16084.87|16084.87|16084.87|16084.87|16084.87|16084.87|16084.87|16084.87|0
1633965650000|2021-10-11 15:20:50|16084.06|16084.06|16084.61|16084.61|16084.61|16084.61|16084.06|16084.06|0
1633965680000|2021-10-11 15:21:20|16085.08|16085.08|16084.61|16084.61|16085.08|16085.08|16084.14|16084.14|0
1633965690000|2021-10-11 15:21:30|16085.08|16085.08|16085.9|16085.9|16085.9|16085.9|16085.08|16085.08|0
1633965710000|2021-10-11 15:21:50|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|16085.43|0
1633965720000|2021-10-11 15:22:00|16084.52|16084.52|16084.72|16084.72|16085.43|16085.43|16084.52|16084.52|0
1633965730000|2021-10-11 15:22:10|16085.28|16085.28|16085.28|16085.28|16085.28|16085.28|16085.28|16085.28|0
1633965740000|2021-10-11 15:22:20|16084.37|16084.37|16086.71|16086.71|16086.71|16086.71|16084.37|16084.37|0
1633965750000|2021-10-11 15:22:30|16087.18|16087.18|16087.18|16087.18|16087.18|16087.18|16087.18|16087.18|0
1633965770000|2021-10-11 15:22:50|16087.65|16087.65|16088.52|16088.52|16088.52|16088.52|16087.09|16087.09|0
1633965790000|2021-10-11 15:23:10|16089.47|16089.47|16085.48|16085.48|16089.47|16089.47|16085.48|16085.48|0
1633965800000|2021-10-11 15:23:20|16086.91|16086.91|16086|16086|16086.91|16086.91|16086|16086|0
1633965810000|2021-10-11 15:23:30|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|0
1633965830000|2021-10-11 15:23:50|16086.44|16086.44|16085.62|16085.62|16086.53|16086.53|16085.62|16085.62|0
1633965840000|2021-10-11 15:24:00|16086.53|16086.53|16087.23|16087.23|16087.23|16087.23|16086.53|16086.53|0
1633965860000|2021-10-11 15:24:20|16086.76|16086.76|16087.26|16087.26|16087.26|16087.26|16086.76|16086.76|0
1633965870000|2021-10-11 15:24:30|16087.75|16087.75|16087.75|16087.75|16088.67|16088.67|16087.75|16087.75|0
1633965880000|2021-10-11 15:24:40|16088.67|16088.67|16089.13|16089.13|16089.13|16089.13|16088.67|16088.67|0
1633965890000|2021-10-11 15:24:50|16088.22|16088.22|16086.85|16086.85|16088.22|16088.22|16086.85|16086.85|0
1633965900000|2021-10-11 15:25:00|16087.76|16087.76|16086.33|16086.33|16087.76|16087.76|16086.33|16086.33|0
1633965910000|2021-10-11 15:25:10|16085.41|16085.41|16084.94|16084.94|16085.41|16085.41|16084.94|16084.94|0
1633965920000|2021-10-11 15:25:20|16085.86|16085.86|16085.91|16085.91|16085.91|16085.91|16084.94|16084.94|0
1633965930000|2021-10-11 15:25:30|16085.41|16085.41|16086.32|16086.32|16086.32|16086.32|16085.41|16085.41|0
1633965950000|2021-10-11 15:25:50|16086.79|16086.79|16087.26|16087.26|16087.26|16087.26|16086.79|16086.79|0
1633965960000|2021-10-11 15:26:00|16087.72|16087.72|16087.72|16087.72|16087.72|16087.72|16086.81|16086.81|0
1633965970000|2021-10-11 15:26:10|16086.81|16086.81|16087.72|16087.72|16087.72|16087.72|16086.81|16086.81|0
1633965980000|2021-10-11 15:26:20|16086.81|16086.81|16087.72|16087.72|16087.72|16087.72|16086.81|16086.81|0
1633966000000|2021-10-11 15:26:40|16088.22|16088.22|16088.22|16088.22|16088.22|16088.22|16088.22|16088.22|0
1633966010000|2021-10-11 15:26:50|16089.13|16089.13|16089.6|16089.6|16089.6|16089.6|16089.13|16089.13|0
1633966030000|2021-10-11 15:27:10|16089.1|16089.1|16085.37|16085.37|16089.1|16089.1|16085.37|16085.37|0
1633966040000|2021-10-11 15:27:20|16085.16|16085.16|16084.13|16084.13|16085.16|16085.16|16084.13|16084.13|0
1633966060000|2021-10-11 15:27:40|16083.66|16083.66|16083.66|16083.66|16083.66|16083.66|16083.66|16083.66|0
1633966070000|2021-10-11 15:27:50|16082.23|16082.23|16081.98|16081.98|16082.23|16082.23|16081.76|16081.76|0
1633966080000|2021-10-11 15:28:00|16081.05|16081.05|16079.58|16079.58|16081.05|16081.05|16079.58|16079.58|0
1633966090000|2021-10-11 15:28:10|16080.49|16080.49|16078.89|16078.89|16080.49|16080.49|16078.89|16078.89|0
1633966100000|2021-10-11 15:28:20|16079.09|16079.09|16079.09|16079.09|16079.09|16079.09|16079.09|16079.09|0
1633966120000|2021-10-11 15:28:40|16079.5|16079.5|16079.5|16079.5|16079.5|16079.5|16079.5|16079.5|0
1633966140000|2021-10-11 15:29:00|16078.59|16078.59|16077.51|16077.51|16079.5|16079.5|16077.51|16077.51|0
1633966150000|2021-10-11 15:29:10|16076.7|16076.7|16075.66|16075.66|16076.7|16076.7|16074.84|16074.84|0
1633966160000|2021-10-11 15:29:20|16074.74|16074.74|16073.52|16073.52|16074.74|16074.74|16073.52|16073.52|0
1633966170000|2021-10-11 15:29:30|16075.34|16075.34|16074.95|16074.95|16076.78|16076.78|16074.95|16074.95|0
1633966180000|2021-10-11 15:29:40|16074.73|16074.73|16072.45|16072.45|16074.73|16074.73|16072.45|16072.45|0
1633966190000|2021-10-11 15:29:50|16072.91|16072.91|16071.06|16071.06|16076.83|16076.83|16071.06|16071.06|0
1634022900000|2021-10-12 07:15:00|15986.85|15986.85|15986.85|15986.85|15986.85|15986.85|15986.85|15986.85|0
1634022910000|2021-10-12 07:15:10|15988.26|15988.26|15987.33|15987.33|15988.26|15988.26|15987.33|15987.33|0
1634022920000|2021-10-12 07:15:20|15985.92|15985.92|15986.01|15986.01|15986.01|15986.01|15984.99|15984.99|0
1634022930000|2021-10-12 07:15:30|15984.58|15984.58|15984.58|15984.58|15984.58|15984.58|15984.58|15984.58|0
1634023020000|2021-10-12 07:17:00|15986.01|15986.01|15986.01|15986.01|15986.01|15986.01|15986.01|15986.01|0
1634023040000|2021-10-12 07:17:20|15985.51|15985.51|15986.85|15986.85|15986.85|15986.85|15985.51|15985.51|0
1634023050000|2021-10-12 07:17:30|15986.36|15986.36|15989.18|15989.18|15989.18|15989.18|15986.36|15986.36|0
1634023060000|2021-10-12 07:17:40|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|0
1634023070000|2021-10-12 07:17:50|15987.66|15987.66|15984.01|15984.01|15987.66|15987.66|15984.01|15984.01|0
1634023080000|2021-10-12 07:18:00|15983.09|15983.09|15983.14|15983.14|15984.92|15984.92|15982.67|15982.67|0
1634023090000|2021-10-12 07:18:10|15982.67|15982.67|15982.67|15982.67|15982.67|15982.67|15982.67|15982.67|0
1634023110000|2021-10-12 07:18:30|15985.15|15985.15|15975.94|15975.94|15985.15|15985.15|15975.94|15975.94|0
1634023120000|2021-10-12 07:18:40|15974.91|15974.91|15970.27|15970.27|15974.91|15974.91|15970.27|15970.27|0
1634023130000|2021-10-12 07:18:50|15971.18|15971.18|15971.18|15971.18|15971.18|15971.18|15971.18|15971.18|0
1634023140000|2021-10-12 07:19:00|15967.28|15967.28|15965.37|15965.37|15968.4|15968.4|15965.37|15965.37|0
1634023150000|2021-10-12 07:19:10|15962.63|15962.63|15960.8|15960.8|15962.63|15962.63|15960.8|15960.8|0
1634023160000|2021-10-12 07:19:20|15956.5|15956.5|15956.5|15956.5|15956.5|15956.5|15956.5|15956.5|0
1634023170000|2021-10-12 07:19:30|15957.43|15957.43|15959.78|15959.78|15959.78|15959.78|15957.43|15957.43|0
1634023200000|2021-10-12 07:20:00|15961.45|15961.45|15965.38|15965.38|15965.38|15965.38|15961.45|15961.45|0
1634023210000|2021-10-12 07:20:10|15963.49|15963.49|15963.49|15963.49|15963.49|15963.49|15963.49|15963.49|0
1634023260000|2021-10-12 07:21:00|15964.43|15964.43|15966.25|15966.25|15966.25|15966.25|15964.43|15964.43|0
1634023270000|2021-10-12 07:21:10|15965.34|15965.34|15962.47|15962.47|15965.34|15965.34|15962.47|15962.47|0
1634023280000|2021-10-12 07:21:20|15960.65|15960.65|15960.65|15960.65|15960.65|15960.65|15960.65|15960.65|0
1634023290000|2021-10-12 07:21:30|15957.82|15957.82|15955.37|15955.37|15957.82|15957.82|15955.37|15955.37|0
1634023330000|2021-10-12 07:22:10|15955.99|15955.99|15955.79|15955.79|15955.99|15955.99|15955.79|15955.79|0
1634023340000|2021-10-12 07:22:20|15951.81|15951.81|15947.33|15947.33|15951.81|15951.81|15947.33|15947.33|0
1634023350000|2021-10-12 07:22:30|15945.41|15945.41|15944.91|15944.91|15945.41|15945.41|15941.94|15941.94|0
1634023370000|2021-10-12 07:22:50|15943.8|15943.8|15943.8|15943.8|15943.8|15943.8|15943.8|15943.8|0
1634023380000|2021-10-12 07:23:00|15943.18|15943.18|15946.59|15946.59|15946.59|15946.59|15941.6|15941.6|0
1634023400000|2021-10-12 07:23:20|15947.06|15947.06|15948.74|15948.74|15948.74|15948.74|15947.06|15947.06|0
1634023410000|2021-10-12 07:23:30|15950.37|15950.37|15955.16|15955.16|15955.16|15955.16|15950.37|15950.37|0
1634023420000|2021-10-12 07:23:40|15957.61|15957.61|15957.61|15957.61|15957.61|15957.61|15957.61|15957.61|0
1634023430000|2021-10-12 07:23:50|15959.02|15959.02|15959.37|15959.37|15959.84|15959.84|15959.02|15959.02|0
1634023450000|2021-10-12 07:24:10|15957.74|15957.74|15957.74|15957.74|15957.74|15957.74|15957.74|15957.74|0
1634023470000|2021-10-12 07:24:30|15958.56|15958.56|15955.37|15955.37|15959.47|15959.47|15955.37|15955.37|0
1634023480000|2021-10-12 07:24:40|15954.43|15954.43|15954.43|15954.43|15954.43|15954.43|15954.43|15954.43|0
1634023500000|2021-10-12 07:25:00|15959.23|15959.23|15960.04|15960.04|15960.04|15960.04|15959.23|15959.23|0
1634023510000|2021-10-12 07:25:10|15963.15|15963.15|15970.7|15970.7|15970.7|15970.7|15963.15|15963.15|0
1634023520000|2021-10-12 07:25:20|15970.21|15970.21|15970.21|15970.21|15970.21|15970.21|15970.21|15970.21|0
1634023530000|2021-10-12 07:25:30|15968.22|15968.22|15971.7|15971.7|15972.62|15972.62|15968.22|15968.22|0
1634023560000|2021-10-12 07:26:00|15973.14|15973.14|15972.47|15972.47|15973.14|15973.14|15972.47|15972.47|0
1634023570000|2021-10-12 07:26:10|15976.7|15976.7|15976.7|15976.7|15976.7|15976.7|15976.7|15976.7|0
1634023640000|2021-10-12 07:27:20|15977.15|15977.15|15977.15|15977.15|15977.15|15977.15|15977.15|15977.15|0
1634023650000|2021-10-12 07:27:30|15975.32|15975.32|15976.23|15976.23|15976.23|15976.23|15975.32|15975.32|0
1634023660000|2021-10-12 07:27:40|15980.32|15980.32|15981.13|15981.13|15981.13|15981.13|15980.32|15980.32|0
1634023670000|2021-10-12 07:27:50|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|0
1634023680000|2021-10-12 07:28:00|15981.49|15981.49|15981.49|15981.49|15981.49|15981.49|15981.49|15981.49|0
1634023690000|2021-10-12 07:28:10|15981.96|15981.96|15981.96|15981.96|15981.96|15981.96|15981.96|15981.96|0
1634023700000|2021-10-12 07:28:20|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|15982.87|0
1634023750000|2021-10-12 07:29:10|15980.52|15980.52|15977.62|15977.62|15980.52|15980.52|15977.62|15977.62|0
1634023760000|2021-10-12 07:29:20|15975.74|15975.74|15975.74|15975.74|15975.74|15975.74|15975.74|15975.74|0
1634023770000|2021-10-12 07:29:30|15975.95|15975.95|15975.95|15975.95|15975.95|15975.95|15975.95|15975.95|0
1634023780000|2021-10-12 07:29:40|15976.86|15976.86|15975.03|15975.03|15976.86|15976.86|15975.03|15975.03|0
1634023790000|2021-10-12 07:29:50|15975.86|15975.86|15976.27|15976.27|15976.27|15976.27|15975.86|15975.86|0
1634023800000|2021-10-12 07:30:00|15975.71|15975.71|15974.28|15974.28|15975.71|15975.71|15974.28|15974.28|0
1634023810000|2021-10-12 07:30:10|15973.81|15973.81|15968.32|15968.32|15973.81|15973.81|15967.41|15967.41|0
1634023820000|2021-10-12 07:30:20|15967.41|15967.41|15967.87|15967.87|15968.32|15968.32|15967.41|15967.41|0
1634023830000|2021-10-12 07:30:30|15965.01|15965.01|15965.01|15965.01|15965.01|15965.01|15965.01|15965.01|0
1634023840000|2021-10-12 07:30:40|15965.48|15965.48|15967.11|15967.11|15967.11|15967.11|15965.48|15965.48|0
1634023860000|2021-10-12 07:31:00|15965.13|15965.13|15968.86|15968.86|15968.86|15968.86|15965.13|15965.13|0
1634023880000|2021-10-12 07:31:20|15969.68|15969.68|15969.68|15969.68|15969.68|15969.68|15969.68|15969.68|0
1634023900000|2021-10-12 07:31:40|15969.24|15969.24|15966.47|15966.47|15969.24|15969.24|15966.47|15966.47|0
1634023910000|2021-10-12 07:31:50|15967.41|15967.41|15967.41|15967.41|15967.41|15967.41|15967.41|15967.41|0
1634023920000|2021-10-12 07:32:00|15969.24|15969.24|15969.24|15969.24|15969.24|15969.24|15969.24|15969.24|0
1634023950000|2021-10-12 07:32:30|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|15970.13|0
1634023960000|2021-10-12 07:32:40|15972.58|15972.58|15971.76|15971.76|15972.58|15972.58|15971.76|15971.76|0
1634023980000|2021-10-12 07:33:00|15972.26|15972.26|15972.26|15972.26|15972.26|15972.26|15972.26|15972.26|0
1634023990000|2021-10-12 07:33:10|15974.59|15974.59|15974.59|15974.59|15974.59|15974.59|15974.59|15974.59|0
1634024010000|2021-10-12 07:33:30|15975.5|15975.5|15975.5|15975.5|15975.5|15975.5|15975.5|15975.5|0
1634024030000|2021-10-12 07:33:50|15987.11|15987.11|15988.03|15988.03|15988.94|15988.94|15987.11|15987.11|0
1634024040000|2021-10-12 07:34:00|15988.94|15988.94|15989.87|15989.87|15989.87|15989.87|15988.94|15988.94|0
1634024070000|2021-10-12 07:34:30|15988.96|15988.96|15988.96|15988.96|15988.96|15988.96|15988.96|15988.96|0
1634024080000|2021-10-12 07:34:40|15989.95|15989.95|15989.95|15989.95|15989.95|15989.95|15989.95|15989.95|0
1634024100000|2021-10-12 07:35:00|15988.52|15988.52|15988.52|15988.52|15988.52|15988.52|15988.52|15988.52|0
1634024110000|2021-10-12 07:35:10|15986.69|15986.69|15990.43|15990.43|15990.43|15990.43|15986.67|15986.67|0
1634024120000|2021-10-12 07:35:20|15989.51|15989.51|15989.98|15989.98|15989.98|15989.98|15989.51|15989.51|0
1634024130000|2021-10-12 07:35:30|15990.9|15990.9|15992.78|15992.78|15992.78|15992.78|15990.9|15990.9|0
1634024160000|2021-10-12 07:36:00|15991.84|15991.84|15991.37|15991.37|15991.84|15991.84|15991.37|15991.37|0
1634024170000|2021-10-12 07:36:10|15989.38|15989.38|15987.42|15987.42|15989.38|15989.38|15987.42|15987.42|0
1634024200000|2021-10-12 07:36:40|15988.36|15988.36|15986.93|15986.93|15988.36|15988.36|15986.93|15986.93|0
1634024220000|2021-10-12 07:37:00|15985.94|15985.94|15985.94|15985.94|15985.94|15985.94|15985.94|15985.94|0
1634024230000|2021-10-12 07:37:10|15986.55|15986.55|15986.55|15986.55|15986.55|15986.55|15986.55|15986.55|0
1634024240000|2021-10-12 07:37:20|15985.14|15985.14|15983.73|15983.73|15985.14|15985.14|15983.73|15983.73|0
1634024250000|2021-10-12 07:37:30|15985.56|15985.56|15980.86|15980.86|15985.56|15985.56|15980.86|15980.86|0
1634024280000|2021-10-12 07:38:00|15982.3|15982.3|15978.91|15978.91|15982.3|15982.3|15978.91|15978.91|0
1634024310000|2021-10-12 07:38:30|15978.09|15978.09|15970.32|15970.32|15978.09|15978.09|15970.32|15970.32|0
1634024320000|2021-10-12 07:38:40|15971.14|15971.14|15971.14|15971.14|15971.14|15971.14|15971.14|15971.14|0
1634024330000|2021-10-12 07:38:50|15971.76|15971.76|15971.76|15971.76|15971.76|15971.76|15971.76|15971.76|0
1634024350000|2021-10-12 07:39:10|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|15970.94|0
1634024360000|2021-10-12 07:39:20|15972.57|15972.57|15972.57|15972.57|15972.57|15972.57|15972.57|15972.57|0
1634024370000|2021-10-12 07:39:30|15974.56|15974.56|15975.06|15975.06|15975.06|15975.06|15974.56|15974.56|0
1634024380000|2021-10-12 07:39:40|15974.56|15974.56|15978.66|15978.66|15978.66|15978.66|15974.56|15974.56|0
1634024400000|2021-10-12 07:40:00|15980.65|15980.65|15979.66|15979.66|15980.65|15980.65|15979.66|15979.66|0
1634024410000|2021-10-12 07:40:10|15979.04|15979.04|15979.04|15979.04|15979.04|15979.04|15979.04|15979.04|0
1634024460000|2021-10-12 07:41:00|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|0
1634024520000|2021-10-12 07:42:00|15979.04|15979.04|15979.04|15979.04|15979.04|15979.04|15979.04|15979.04|0
1634024550000|2021-10-12 07:42:30|15980.03|15980.03|15980.03|15980.03|15980.03|15980.03|15980.03|15980.03|0
1634024560000|2021-10-12 07:42:40|15979.54|15979.54|15979.54|15979.54|15979.54|15979.54|15979.54|15979.54|0
1634024580000|2021-10-12 07:43:00|15980.48|15980.48|15980.48|15980.48|15980.48|15980.48|15980.48|15980.48|0
1634024590000|2021-10-12 07:43:10|15979.98|15979.98|15977.15|15977.15|15979.98|15979.98|15977.15|15977.15|0
1634024600000|2021-10-12 07:43:20|15976.94|15976.94|15976.94|15976.94|15976.94|15976.94|15976.94|15976.94|0
1634024610000|2021-10-12 07:43:30|15977.44|15977.44|15977.44|15977.44|15977.44|15977.44|15977.44|15977.44|0
1634024620000|2021-10-12 07:43:40|15976.94|15976.94|15976.94|15976.94|15976.94|15976.94|15976.94|15976.94|0
1634024660000|2021-10-12 07:44:20|15976|15976|15976|15976|15976|15976|15976|15976|0
1634024690000|2021-10-12 07:44:50|15974.56|15974.56|15974.56|15974.56|15974.56|15974.56|15974.56|15974.56|0
1634024700000|2021-10-12 07:45:00|15970.88|15970.88|15973.62|15973.62|15973.62|15973.62|15970.88|15970.88|0
1634024710000|2021-10-12 07:45:10|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|15976.49|0
1634024720000|2021-10-12 07:45:20|15977.9|15977.9|15977.9|15977.9|15977.9|15977.9|15977.9|15977.9|0
1634024740000|2021-10-12 07:45:40|15978.37|15978.37|15978.37|15978.37|15978.37|15978.37|15978.37|15978.37|0
1634024750000|2021-10-12 07:45:50|15977.9|15977.9|15981.97|15981.97|15983.38|15983.38|15977.9|15977.9|0
1634024760000|2021-10-12 07:46:00|15981.06|15981.06|15981.06|15981.06|15981.06|15981.06|15981.06|15981.06|0
1634024780000|2021-10-12 07:46:20|15983.92|15983.92|15983.92|15983.92|15983.92|15983.92|15983.92|15983.92|0
1634024790000|2021-10-12 07:46:30|15984.15|15984.15|15984.15|15984.15|15984.15|15984.15|15984.15|15984.15|0
1634024800000|2021-10-12 07:46:40|15983.25|15983.25|15983.25|15983.25|15983.25|15983.25|15983.25|15983.25|0
1634024810000|2021-10-12 07:46:50|15984.89|15984.89|15984.89|15984.89|15984.89|15984.89|15984.89|15984.89|0
1634024820000|2021-10-12 07:47:00|15993.14|15993.14|16000.14|16000.14|16000.14|16000.14|15993.14|15993.14|0
1634024830000|2021-10-12 07:47:10|16001.57|16001.57|16000.75|16000.75|16001.57|16001.57|16000.75|16000.75|0
1634024850000|2021-10-12 07:47:30|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|16003.58|0
1634024860000|2021-10-12 07:47:40|16003.99|16003.99|16003.99|16003.99|16003.99|16003.99|16003.99|16003.99|0
1634024870000|2021-10-12 07:47:50|16004.48|16004.48|16003.99|16003.99|16004.48|16004.48|16003.99|16003.99|0
1634024880000|2021-10-12 07:48:00|16004.9|16004.9|16004.82|16004.82|16005.81|16005.81|16004.82|16004.82|0
1634024890000|2021-10-12 07:48:10|16004.62|16004.62|16003.03|16003.03|16004.62|16004.62|16003.03|16003.03|0
1634024900000|2021-10-12 07:48:20|16002.54|16002.54|16001.98|16001.98|16003.01|16003.01|16001.98|16001.98|0
1634024910000|2021-10-12 07:48:30|15999.11|15999.11|15997.27|15997.27|15999.11|15999.11|15997.27|15997.27|0
1634024930000|2021-10-12 07:48:50|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|15998.26|0
1634024940000|2021-10-12 07:49:00|15999.25|15999.25|15999.25|15999.25|15999.25|15999.25|15999.25|15999.25|0
1634024950000|2021-10-12 07:49:10|15998.76|15998.76|15998.76|15998.76|15998.76|15998.76|15998.76|15998.76|0
1634024970000|2021-10-12 07:49:30|15998.26|15998.26|16000.09|16000.09|16000.09|16000.09|15998.26|15998.26|0
1634024980000|2021-10-12 07:49:40|15999.59|15999.59|15999.59|15999.59|15999.59|15999.59|15999.59|15999.59|0
1634024990000|2021-10-12 07:49:50|15998.6|15998.6|15998.6|15998.6|15998.6|15998.6|15998.6|15998.6|0
1634025000000|2021-10-12 07:50:00|15998.13|15998.13|15998.13|15998.13|15998.13|15998.13|15998.13|15998.13|0
1634025010000|2021-10-12 07:50:10|15999.8|15999.8|16000.62|16000.62|16000.62|16000.62|15999.8|15999.8|0
1634025020000|2021-10-12 07:50:20|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|0
1634025080000|2021-10-12 07:51:20|16003.1|16003.1|16003.1|16003.1|16003.1|16003.1|16003.1|16003.1|0
1634025090000|2021-10-12 07:51:30|16002.11|16002.11|16002.11|16002.11|16002.11|16002.11|16002.11|16002.11|0
1634025100000|2021-10-12 07:51:40|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16001.11|16001.11|0
1634025110000|2021-10-12 07:51:50|16004.04|16004.04|16005.78|16005.78|16006.78|16006.78|16004.04|16004.04|0
1634025120000|2021-10-12 07:52:00|16007.42|16007.42|16007.97|16007.97|16007.97|16007.97|16006.48|16006.48|0
1634025130000|2021-10-12 07:52:10|16008.78|16008.78|16007.29|16007.29|16008.78|16008.78|16007.29|16007.29|0
1634025140000|2021-10-12 07:52:20|16010.12|16010.12|16010.12|16010.12|16010.12|16010.12|16010.12|16010.12|0
1634025150000|2021-10-12 07:52:30|16011.94|16011.94|16011.94|16011.94|16011.94|16011.94|16011.94|16011.94|0
1634025160000|2021-10-12 07:52:40|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|0
1634025180000|2021-10-12 07:53:00|16009.3|16009.3|16004.53|16004.53|16009.3|16009.3|16004.53|16004.53|0
1634025220000|2021-10-12 07:53:40|16003.71|16003.71|16003.71|16003.71|16003.71|16003.71|16003.71|16003.71|0
1634025250000|2021-10-12 07:54:10|16003.22|16003.22|16005.68|16005.68|16005.68|16005.68|16002.1|16002.1|0
1634025260000|2021-10-12 07:54:20|16005.89|16005.89|16005.89|16005.89|16005.89|16005.89|16005.89|16005.89|0
1634025270000|2021-10-12 07:54:30|16005.4|16005.4|16005.4|16005.4|16005.4|16005.4|16005.4|16005.4|0
1634025320000|2021-10-12 07:55:20|16005.16|16005.16|16004.46|16004.46|16005.16|16005.16|16004.46|16004.46|0
1634025330000|2021-10-12 07:55:30|16004.93|16004.93|16012.36|16012.36|16012.36|16012.36|16004.93|16004.93|0
1634025340000|2021-10-12 07:55:40|16013.18|16013.18|16012.26|16012.26|16013.18|16013.18|16012.26|16012.26|0
1634025350000|2021-10-12 07:55:50|16007.68|16007.68|16007.21|16007.21|16007.68|16007.68|16007.21|16007.21|0
1634025360000|2021-10-12 07:56:00|16006.21|16006.21|16006.21|16006.21|16006.21|16006.21|16006.21|16006.21|0
1634025370000|2021-10-12 07:56:10|16005.22|16005.22|16003.19|16003.19|16005.22|16005.22|16003.19|16003.19|0
1634025380000|2021-10-12 07:56:20|16001.76|16001.76|16000.94|16000.94|16001.76|16001.76|16000.94|16000.94|0
1634025400000|2021-10-12 07:56:40|16000.38|16000.38|16000.38|16000.38|16000.38|16000.38|16000.38|16000.38|0
1634025410000|2021-10-12 07:56:50|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|0
1634025420000|2021-10-12 07:57:00|15998.53|15998.53|16001.05|16001.05|16001.05|16001.05|15997.71|15997.71|0
1634025430000|2021-10-12 07:57:10|16000.58|16000.58|16000.58|16000.58|16000.58|16000.58|16000.58|16000.58|0
1634025440000|2021-10-12 07:57:20|15999.64|15999.64|15999.64|15999.64|15999.64|15999.64|15999.64|15999.64|0
1634025450000|2021-10-12 07:57:30|15998.23|15998.23|15998.23|15998.23|15998.23|15998.23|15998.23|15998.23|0
1634025460000|2021-10-12 07:57:40|15998.7|15998.7|15996.45|15996.45|15998.7|15998.7|15996.45|15996.45|0
1634025500000|2021-10-12 07:58:20|15995.63|15995.63|15995.63|15995.63|15995.63|15995.63|15995.63|15995.63|0
1634025520000|2021-10-12 07:58:40|15994.72|15994.72|15995.66|15995.66|15995.66|15995.66|15994.72|15994.72|0
1634025570000|2021-10-12 07:59:30|15995.19|15995.19|15995.19|15995.19|15995.19|15995.19|15995.19|15995.19|0
1634025590000|2021-10-12 07:59:50|15994.27|15994.27|15994.07|15994.07|15994.27|15994.27|15994.07|15994.07|0
1634025600000|2021-10-12 08:00:00|15992.17|15992.17|15992.66|15992.66|15993.65|15993.65|15990.73|15990.73|0
1634025610000|2021-10-12 08:00:10|15991.03|15991.03|15991.03|15991.03|15991.03|15991.03|15991.03|15991.03|0
1634025620000|2021-10-12 08:00:20|15988.8|15988.8|15989.27|15989.27|15989.27|15989.27|15988.8|15988.8|0
1634025640000|2021-10-12 08:00:40|15988.33|15988.33|15988.33|15988.33|15988.33|15988.33|15988.33|15988.33|0
1634025680000|2021-10-12 08:01:20|15988.74|15988.74|15988.74|15988.74|15988.74|15988.74|15988.74|15988.74|0
1634025690000|2021-10-12 08:01:30|15988.27|15988.27|15988.27|15988.27|15988.27|15988.27|15988.27|15988.27|0
1634025700000|2021-10-12 08:01:40|15989.68|15989.68|15992.79|15992.79|15992.79|15992.79|15989.68|15989.68|0
1634025710000|2021-10-12 08:01:50|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|0
1634025740000|2021-10-12 08:02:20|15993.51|15993.51|15992.69|15992.69|15993.51|15993.51|15991.87|15991.87|0
1634025750000|2021-10-12 08:02:30|15993.19|15993.19|15993.19|15993.19|15993.19|15993.19|15993.19|15993.19|0
1634025760000|2021-10-12 08:02:40|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|15991.29|0
1634025770000|2021-10-12 08:02:50|15990.79|15990.79|15986.75|15986.75|15990.79|15990.79|15986.75|15986.75|0
1634025780000|2021-10-12 08:03:00|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|0
1634025800000|2021-10-12 08:03:20|15985.55|15985.55|15983.7|15983.7|15987.54|15987.54|15983.7|15983.7|0
1634025810000|2021-10-12 08:03:30|15982.21|15982.21|15981.32|15981.32|15982.21|15982.21|15981.32|15981.32|0
1634025840000|2021-10-12 08:04:00|15980.85|15980.85|15980.85|15980.85|15980.85|15980.85|15980.85|15980.85|0
1634025850000|2021-10-12 08:04:10|15981.05|15981.05|15981.05|15981.05|15981.05|15981.05|15981.05|15981.05|0
1634025880000|2021-10-12 08:04:40|15979.42|15979.42|15977.99|15977.99|15979.42|15979.42|15977.99|15977.99|0
1634025890000|2021-10-12 08:04:50|15976.11|15976.11|15976.11|15976.11|15976.11|15976.11|15976.11|15976.11|0
1634025900000|2021-10-12 08:05:00|15973.66|15973.66|15965.01|15965.01|15973.66|15973.66|15964.8|15964.8|0
1634025910000|2021-10-12 08:05:10|15967.46|15967.46|15967.46|15967.46|15967.46|15967.46|15967.46|15967.46|0
1634025960000|2021-10-12 08:06:00|15968.4|15968.4|15968.6|15968.6|15968.6|15968.6|15968.4|15968.4|0
1634025970000|2021-10-12 08:06:10|15970.43|15970.43|15971.07|15971.07|15971.07|15971.07|15970.43|15970.43|0
1634026000000|2021-10-12 08:06:40|15972.55|15972.55|15972.55|15972.55|15972.55|15972.55|15972.55|15972.55|0
1634026010000|2021-10-12 08:06:50|15971.56|15971.56|15971.56|15971.56|15971.56|15971.56|15971.56|15971.56|0
1634026020000|2021-10-12 08:07:00|15974.01|15974.01|15974.83|15974.83|15976.46|15976.46|15974.01|15974.01|0
1634026030000|2021-10-12 08:07:10|15978.07|15978.07|15978.07|15978.07|15978.07|15978.07|15978.07|15978.07|0
1634026060000|2021-10-12 08:07:40|15978.88|15978.88|15978.88|15978.88|15978.88|15978.88|15978.88|15978.88|0
1634026070000|2021-10-12 08:07:50|15978.41|15978.41|15977.94|15977.94|15978.41|15978.41|15977.94|15977.94|0
1634026100000|2021-10-12 08:08:20|15978.86|15978.86|15979.33|15979.33|15979.33|15979.33|15978.86|15978.86|0
1634026130000|2021-10-12 08:08:50|15979.53|15979.53|15979.53|15979.53|15979.53|15979.53|15979.53|15979.53|0
1634026140000|2021-10-12 08:09:00|15979.06|15979.06|15979.06|15979.06|15979.06|15979.06|15979.06|15979.06|0
1634026160000|2021-10-12 08:09:20|15977.43|15977.43|15976.34|15976.34|15977.43|15977.43|15976.34|15976.34|0
1634026170000|2021-10-12 08:09:30|15976.13|15976.13|15976.13|15976.13|15976.13|15976.13|15976.13|15976.13|0
1634026200000|2021-10-12 08:10:00|15975.66|15975.66|15980.97|15980.97|15980.97|15980.97|15974.84|15974.84|0
1634026210000|2021-10-12 08:10:10|15981.79|15981.79|15982.2|15982.2|15982.2|15982.2|15981.79|15981.79|0
1634026230000|2021-10-12 08:10:30|15982|15982|15982|15982|15982|15982|15982|15982|0
1634026260000|2021-10-12 08:11:00|15982.91|15982.91|15979.03|15979.03|15982.91|15982.91|15979.03|15979.03|0
1634026280000|2021-10-12 08:11:20|15976.71|15976.71|15975.88|15975.88|15976.71|15976.71|15974.73|15974.73|0
1634026290000|2021-10-12 08:11:30|15975.06|15975.06|15973.39|15973.39|15975.06|15975.06|15973.39|15973.39|0
1634026320000|2021-10-12 08:12:00|15974.82|15974.82|15975.29|15975.29|15975.29|15975.29|15974.82|15974.82|0
1634026330000|2021-10-12 08:12:10|15974.8|15974.8|15975.02|15975.02|15975.93|15975.93|15974.8|15974.8|0
1634026360000|2021-10-12 08:12:40|15974.1|15974.1|15974.1|15974.1|15974.1|15974.1|15974.1|15974.1|0
1634026380000|2021-10-12 08:13:00|15971.66|15971.66|15970.74|15970.74|15971.66|15971.66|15970.74|15970.74|0
1634026390000|2021-10-12 08:13:10|15969.07|15969.07|15964.54|15964.54|15969.07|15969.07|15964.54|15964.54|0
1634026400000|2021-10-12 08:13:20|15964.13|15964.13|15958.4|15958.4|15964.13|15964.13|15958.4|15958.4|0
1634026410000|2021-10-12 08:13:30|15957.99|15957.99|15957.99|15957.99|15957.99|15957.99|15957.99|15957.99|0
1634026420000|2021-10-12 08:13:40|15956.55|15956.55|15954.92|15954.92|15956.55|15956.55|15954.92|15954.92|0
1634026430000|2021-10-12 08:13:50|15953.93|15953.93|15950.54|15950.54|15953.93|15953.93|15950.04|15950.04|0
1634026460000|2021-10-12 08:14:20|15951.45|15951.45|15952.84|15952.84|15952.84|15952.84|15950.54|15950.54|0
1634026470000|2021-10-12 08:14:30|15951.92|15951.92|15952.33|15952.33|15952.33|15952.33|15951.92|15951.92|0
1634026480000|2021-10-12 08:14:40|15951.86|15951.86|15939.6|15939.6|15951.86|15951.86|15939.6|15939.6|0
1634026520000|2021-10-12 08:15:20|15940.09|15940.09|15940.09|15940.09|15940.09|15940.09|15940.09|15940.09|0
1634026560000|2021-10-12 08:16:00|15941.92|15941.92|15941.92|15941.92|15941.92|15941.92|15941.92|15941.92|0
1634026580000|2021-10-12 08:16:20|15941.1|15941.1|15941.1|15941.1|15941.1|15941.1|15941.1|15941.1|0
1634026590000|2021-10-12 08:16:30|15942.92|15942.92|15942.01|15942.01|15942.92|15942.92|15942.01|15942.01|0
1634026620000|2021-10-12 08:17:00|15943.44|15943.44|15943.44|15943.44|15943.44|15943.44|15943.44|15943.44|0
1634026630000|2021-10-12 08:17:10|15944.88|15944.88|15945.35|15945.35|15945.35|15945.35|15944.88|15944.88|0
1634026680000|2021-10-12 08:18:00|15949.02|15949.02|15950.46|15950.46|15950.46|15950.46|15949.02|15949.02|0
1634026690000|2021-10-12 08:18:10|15951.37|15951.37|15948.82|15948.82|15951.37|15951.37|15948.82|15948.82|0
1634026710000|2021-10-12 08:18:30|15949.83|15949.83|15949.83|15949.83|15949.83|15949.83|15949.83|15949.83|0
1634026720000|2021-10-12 08:18:40|15950.75|15950.75|15950.75|15950.75|15950.75|15950.75|15950.75|15950.75|0
1634026740000|2021-10-12 08:19:00|15953.92|15953.92|15960.02|15960.02|15960.02|15960.02|15953.92|15953.92|0
1634026760000|2021-10-12 08:19:20|15958.59|15958.59|15958.09|15958.09|15958.59|15958.59|15958.09|15958.09|0
1634026770000|2021-10-12 08:19:30|15957.6|15957.6|15957.6|15957.6|15957.6|15957.6|15957.6|15957.6|0
1634026820000|2021-10-12 08:20:20|15958.07|15958.07|15961.33|15961.33|15961.33|15961.33|15958.07|15958.07|0
1634026840000|2021-10-12 08:20:40|15961.8|15961.8|15964.84|15964.84|15964.84|15964.84|15961.8|15961.8|0
1634026920000|2021-10-12 08:22:00|15966.72|15966.72|15973.69|15973.69|15973.69|15973.69|15966.72|15966.72|0
1634026940000|2021-10-12 08:22:20|15974.68|15974.68|15974.18|15974.18|15974.68|15974.68|15974.18|15974.18|0
1634026950000|2021-10-12 08:22:30|15975|15975|15975|15975|15975|15975|15975|15975|0
1634026980000|2021-10-12 08:23:00|15973.59|15973.59|15974|15974|15974|15974|15973.59|15973.59|0
1634026990000|2021-10-12 08:23:10|15973.08|15973.08|15971.77|15971.77|15973.08|15973.08|15970.86|15970.86|0
1634027000000|2021-10-12 08:23:20|15973.4|15973.4|15977.74|15977.74|15977.74|15977.74|15973.4|15973.4|0
1634027030000|2021-10-12 08:23:50|15978.15|15978.15|15978.15|15978.15|15978.15|15978.15|15978.15|15978.15|0
1634027040000|2021-10-12 08:24:00|15978.96|15978.96|15979.74|15979.74|15979.74|15979.74|15978.96|15978.96|0
1634027050000|2021-10-12 08:24:10|15981.18|15981.18|15987.28|15987.28|15987.28|15987.28|15981.18|15981.18|0
1634027060000|2021-10-12 08:24:20|15988.19|15988.19|15987.79|15987.79|15988.19|15988.19|15986.88|15986.88|0
1634027080000|2021-10-12 08:24:40|15988.79|15988.79|15988.79|15988.79|15988.79|15988.79|15988.79|15988.79|0
1634027120000|2021-10-12 08:25:20|15989.23|15989.23|15990.17|15990.17|15990.17|15990.17|15989.23|15989.23|0
1634027130000|2021-10-12 08:25:30|15991.11|15991.11|15991.57|15991.57|15992.04|15992.04|15991.11|15991.11|0
1634027140000|2021-10-12 08:25:40|15990.75|15990.75|15989.9|15989.9|15990.75|15990.75|15988.07|15988.07|0
1634027160000|2021-10-12 08:26:00|15990.37|15990.37|15990.37|15990.37|15990.37|15990.37|15990.37|15990.37|0
1634027200000|2021-10-12 08:26:40|15989.55|15989.55|15988.44|15988.44|15989.55|15989.55|15988.44|15988.44|0
1634027210000|2021-10-12 08:26:50|15987.5|15987.5|15987.5|15987.5|15987.5|15987.5|15987.5|15987.5|0
1634027250000|2021-10-12 08:27:30|15983.28|15983.28|15979.3|15979.3|15983.28|15983.28|15979.3|15979.3|0
1634027280000|2021-10-12 08:28:00|15978.48|15978.48|15977.37|15977.37|15978.48|15978.48|15977.37|15977.37|0
1634027310000|2021-10-12 08:28:30|15976.9|15976.9|15976.9|15976.9|15976.9|15976.9|15976.9|15976.9|0
1634027400000|2021-10-12 08:30:00|15977.72|15977.72|15982.1|15982.1|15982.1|15982.1|15977.72|15977.72|0
1634027430000|2021-10-12 08:30:30|15983.01|15983.01|15983.01|15983.01|15983.01|15983.01|15983.01|15983.01|0
1634027460000|2021-10-12 08:31:00|15982.1|15982.1|15982.1|15982.1|15982.1|15982.1|15982.1|15982.1|0
1634027520000|2021-10-12 08:32:00|15979.95|15979.95|15979.95|15979.95|15979.95|15979.95|15979.95|15979.95|0
1634027540000|2021-10-12 08:32:20|15979.06|15979.06|15979.06|15979.06|15979.06|15979.06|15979.06|15979.06|0
1634027550000|2021-10-12 08:32:30|15982.72|15982.72|15978.12|15978.12|15982.72|15982.72|15978.12|15978.12|0
1634027560000|2021-10-12 08:32:40|15978.94|15978.94|15978.94|15978.94|15978.94|15978.94|15978.94|15978.94|0
1634027570000|2021-10-12 08:32:50|15977.3|15977.3|15978.51|15978.51|15978.51|15978.51|15975.87|15975.87|0
1634027620000|2021-10-12 08:33:40|15978.31|15978.31|15978.31|15978.31|15978.31|15978.31|15978.31|15978.31|0
1634027670000|2021-10-12 08:34:30|15979.13|15979.13|15979.13|15979.13|15979.13|15979.13|15979.13|15979.13|0
1634027720000|2021-10-12 08:35:20|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|0
1634027730000|2021-10-12 08:35:30|15980.86|15980.86|15980.86|15980.86|15980.86|15980.86|15980.86|15980.86|0
1634027740000|2021-10-12 08:35:40|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|0
1634027810000|2021-10-12 08:36:50|15979.13|15979.13|15979.13|15979.13|15979.13|15979.13|15979.13|15979.13|0
1634027830000|2021-10-12 08:37:10|15980.06|15980.06|15980.06|15980.06|15980.06|15980.06|15980.06|15980.06|0
1634027870000|2021-10-12 08:37:50|15981.17|15981.17|15981.17|15981.17|15981.17|15981.17|15981.17|15981.17|0
1634027880000|2021-10-12 08:38:00|15983.05|15983.05|15983.05|15983.05|15983.05|15983.05|15983.05|15983.05|0
1634027910000|2021-10-12 08:38:30|15984.49|15984.49|15984.49|15984.49|15984.49|15984.49|15984.49|15984.49|0
1634027930000|2021-10-12 08:38:50|15985.3|15985.3|15985.3|15985.3|15985.3|15985.3|15985.3|15985.3|0
1634027940000|2021-10-12 08:39:00|15986.12|15986.12|15987.61|15987.61|15987.61|15987.61|15986.12|15986.12|0
1634028000000|2021-10-12 08:40:00|15989.02|15989.02|15988.55|15988.55|15989.02|15989.02|15988.55|15988.55|0
1634028040000|2021-10-12 08:40:40|15989.05|15989.05|15989.05|15989.05|15989.05|15989.05|15989.05|15989.05|0
1634028050000|2021-10-12 08:40:50|15988.23|15988.23|15988.23|15988.23|15988.23|15988.23|15988.23|15988.23|0
1634028070000|2021-10-12 08:41:10|15986.8|15986.8|15987.61|15987.61|15987.61|15987.61|15986.8|15986.8|0
1634028110000|2021-10-12 08:41:50|15988.08|15988.08|15988.08|15988.08|15988.08|15988.08|15988.08|15988.08|0
1634028140000|2021-10-12 08:42:20|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|0
1634028150000|2021-10-12 08:42:30|15991.62|15991.62|15991.62|15991.62|15991.62|15991.62|15991.62|15991.62|0
1634028160000|2021-10-12 08:42:40|15992.03|15992.03|15992.24|15992.24|15992.24|15992.24|15992.03|15992.03|0
1634028170000|2021-10-12 08:42:50|15991.42|15991.42|15991.42|15991.42|15991.42|15991.42|15991.42|15991.42|0
1634028180000|2021-10-12 08:43:00|15992.24|15992.24|15993.72|15993.72|15993.72|15993.72|15992.24|15992.24|0
1634028190000|2021-10-12 08:43:10|15996.49|15996.49|15997.93|15997.93|15997.93|15997.93|15996.49|15996.49|0
1634028230000|2021-10-12 08:43:50|15998.43|15998.43|15999.34|15999.34|15999.34|15999.34|15998.43|15998.43|0
1634028240000|2021-10-12 08:44:00|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|15998.84|0
1634028250000|2021-10-12 08:44:10|16000.18|16000.18|15998.45|15998.45|16000.18|16000.18|15998.45|15998.45|0
1634028320000|2021-10-12 08:45:20|15999.37|15999.37|16001.21|16001.21|16001.21|16001.21|15999.37|15999.37|0
1634028360000|2021-10-12 08:46:00|16000.4|16000.4|15998.55|15998.55|16000.4|16000.4|15997.08|15997.08|0
1634028370000|2021-10-12 08:46:10|16000.4|16000.4|16001.31|16001.31|16001.31|16001.31|16000.4|16000.4|0
1634028380000|2021-10-12 08:46:20|16002.13|16002.13|16002.13|16002.13|16002.13|16002.13|16002.13|16002.13|0
1634028470000|2021-10-12 08:47:50|16001.66|16001.66|16001.66|16001.66|16001.66|16001.66|16001.66|16001.66|0
1634028500000|2021-10-12 08:48:20|16000.67|16000.67|16001.16|16001.16|16001.16|16001.16|16000.67|16000.67|0
1634028530000|2021-10-12 08:48:50|16000.17|16000.17|15993.97|15993.97|16000.17|16000.17|15992.07|15992.07|0
1634028630000|2021-10-12 08:50:30|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|15997.53|0
1634028640000|2021-10-12 08:50:40|15998.02|15998.02|15999.87|15999.87|15999.87|15999.87|15997.53|15997.53|0
1634028650000|2021-10-12 08:50:50|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|15999.38|0
1634028660000|2021-10-12 08:51:00|16001.21|16001.21|16007.54|16007.54|16008.04|16008.04|16001.21|16001.21|0
1634028670000|2021-10-12 08:51:10|16008.98|16008.98|16010.41|16010.41|16010.41|16010.41|16008.98|16008.98|0
1634028700000|2021-10-12 08:51:40|16008.98|16008.98|16008.98|16008.98|16008.98|16008.98|16008.98|16008.98|0
1634028720000|2021-10-12 08:52:00|16008.76|16008.76|16008.76|16008.76|16008.76|16008.76|16008.76|16008.76|0
1634028740000|2021-10-12 08:52:20|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|16010.19|0
1634028770000|2021-10-12 08:52:50|16011.62|16011.62|16011.62|16011.62|16011.62|16011.62|16011.62|16011.62|0
1634028780000|2021-10-12 08:53:00|16013.26|16013.26|16014.07|16014.07|16014.07|16014.07|16013.26|16013.26|0
1634028790000|2021-10-12 08:53:10|16015.07|16015.07|16015.07|16015.07|16015.07|16015.07|16015.07|16015.07|0
1634028800000|2021-10-12 08:53:20|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|0
1634028810000|2021-10-12 08:53:30|16020.04|16020.04|16020.25|16020.25|16020.25|16020.25|16020.04|16020.04|0
1634028820000|2021-10-12 08:53:40|16023.04|16023.04|16023.65|16023.65|16023.65|16023.65|16023.04|16023.04|0
1634028840000|2021-10-12 08:54:00|16024.57|16024.57|16024.57|16024.57|16024.57|16024.57|16024.57|16024.57|0
1634028870000|2021-10-12 08:54:30|16025.06|16025.06|16025.06|16025.06|16025.56|16025.56|16025.06|16025.06|0
1634028910000|2021-10-12 08:55:10|16027.51|16027.51|16028.33|16028.33|16028.82|16028.82|16027.51|16027.51|0
1634028920000|2021-10-12 08:55:20|16027.83|16027.83|16031.17|16031.17|16031.67|16031.67|16027.34|16027.34|0
1634028950000|2021-10-12 08:55:50|16031.67|16031.67|16031.17|16031.17|16031.67|16031.67|16031.17|16031.17|0
1634028960000|2021-10-12 08:56:00|16031.99|16031.99|16032.49|16032.49|16032.49|16032.49|16031.49|16031.49|0
1634028970000|2021-10-12 08:56:10|16032.9|16032.9|16034.29|16034.29|16034.29|16034.29|16032.9|16032.9|0
1634028980000|2021-10-12 08:56:20|16036.12|16036.12|16036.12|16036.12|16036.12|16036.12|16036.12|16036.12|0
1634028990000|2021-10-12 08:56:30|16036.53|16036.53|16038.64|16038.64|16041.61|16041.61|16036.53|16036.53|0
1634029000000|2021-10-12 08:56:40|16041.61|16041.61|16041.61|16041.61|16041.61|16041.61|16039.63|16039.63|0
1634029010000|2021-10-12 08:56:50|16043.1|16043.1|16042.33|16042.33|16043.1|16043.1|16040.12|16040.12|0
1634029020000|2021-10-12 08:57:00|16044.16|16044.16|16048.66|16048.66|16048.66|16048.66|16041.68|16041.68|0
1634029030000|2021-10-12 08:57:10|16047.67|16047.67|16048.16|16048.16|16048.16|16048.16|16047.67|16047.67|0
1634029050000|2021-10-12 08:57:30|16050.15|16050.15|16055.34|16055.34|16055.34|16055.34|16050.15|16050.15|0
1634029060000|2021-10-12 08:57:40|16053.51|16053.51|16051.35|16051.35|16054.33|16054.33|16051.35|16051.35|0
1634029080000|2021-10-12 08:58:00|16052.76|16052.76|16053.7|16053.7|16053.7|16053.7|16052.76|16052.76|0
1634029090000|2021-10-12 08:58:10|16056.18|16056.18|16056.18|16056.18|16056.18|16056.18|16056.18|16056.18|0
1634029100000|2021-10-12 08:58:20|16054.36|16054.36|16054.36|16054.36|16054.36|16054.36|16054.36|16054.36|0
1634029120000|2021-10-12 08:58:40|16053.89|16053.89|16056.75|16056.75|16056.75|16056.75|16053.89|16053.89|0
1634029160000|2021-10-12 08:59:20|16058.58|16058.58|16058.58|16058.58|16058.58|16058.58|16058.58|16058.58|0
1634029180000|2021-10-12 08:59:40|16058.11|16058.11|16057.64|16057.64|16058.11|16058.11|16057.64|16057.64|0
1634029190000|2021-10-12 08:59:50|16058.11|16058.11|16058.11|16058.11|16058.11|16058.11|16058.11|16058.11|0
1634029200000|2021-10-12 09:00:00|16058.33|16058.33|16066.91|16066.91|16068.4|16068.4|16058.33|16058.33|0
1634029210000|2021-10-12 09:00:10|16068.9|16068.9|16071.35|16071.35|16071.35|16071.35|16068.9|16068.9|0
1634029230000|2021-10-12 09:00:30|16070.23|16070.23|16070.23|16070.23|16070.23|16070.23|16070.23|16070.23|0
1634029240000|2021-10-12 09:00:40|16073.1|16073.1|16085.34|16085.34|16085.34|16085.34|16073.1|16073.1|0
1634029250000|2021-10-12 09:00:50|16086.28|16086.28|16088.21|16088.21|16088.21|16088.21|16086.28|16086.28|0
1634029260000|2021-10-12 09:01:00|16088.42|16088.42|16091.66|16091.66|16091.66|16091.66|16088.42|16088.42|0
1634029280000|2021-10-12 09:01:20|16090.72|16090.72|16091.19|16091.19|16091.19|16091.19|16090.72|16090.72|0
1634029290000|2021-10-12 09:01:30|16092.68|16092.68|16094.17|16094.17|16094.17|16094.17|16092.68|16092.68|0
1634029300000|2021-10-12 09:01:40|16092.18|16092.18|16091.68|16091.68|16092.18|16092.18|16091.68|16091.68|0
1634029340000|2021-10-12 09:02:20|16091.91|16091.91|16091.91|16091.91|16091.91|16091.91|16091.91|16091.91|0
1634029360000|2021-10-12 09:02:40|16088.25|16088.25|16090.12|16090.12|16090.12|16090.12|16088.25|16088.25|0
1634029380000|2021-10-12 09:03:00|16091.75|16091.75|16091.75|16091.75|16091.75|16091.75|16091.75|16091.75|0
1634029390000|2021-10-12 09:03:10|16092.69|16092.69|16093.63|16093.63|16093.63|16093.63|16092.69|16092.69|0
1634029400000|2021-10-12 09:03:20|16095.26|16095.26|16095.26|16095.26|16095.26|16095.26|16095.26|16095.26|0
1634029420000|2021-10-12 09:03:40|16097.09|16097.09|16099.59|16099.59|16099.59|16099.59|16097.09|16097.09|0
1634029440000|2021-10-12 09:04:00|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|16098.68|0
1634029460000|2021-10-12 09:04:20|16097.76|16097.76|16097.86|16097.86|16098.68|16098.68|16097.76|16097.76|0
1634029480000|2021-10-12 09:04:40|16097.41|16097.41|16096.82|16096.82|16097.41|16097.41|16096.6|16096.6|0
1634029520000|2021-10-12 09:05:20|16098.25|16098.25|16102.21|16102.21|16102.21|16102.21|16098.25|16098.25|0
1634029530000|2021-10-12 09:05:30|16101.99|16101.99|16101.99|16101.99|16101.99|16101.99|16101.99|16101.99|0
1634029540000|2021-10-12 09:05:40|16102.93|16102.93|16102.93|16102.93|16102.93|16102.93|16102.93|16102.93|0
1634029640000|2021-10-12 09:07:20|16104.56|16104.56|16105.38|16105.38|16105.38|16105.38|16104.56|16104.56|0
1634029660000|2021-10-12 09:07:40|16105.16|16105.16|16106.81|16106.81|16106.81|16106.81|16104.93|16104.93|0
1634029670000|2021-10-12 09:07:50|16107.04|16107.04|16108.17|16108.17|16108.17|16108.17|16107.04|16107.04|0
1634029680000|2021-10-12 09:08:00|16108.58|16108.58|16108.58|16108.58|16108.58|16108.58|16108.58|16108.58|0
1634029720000|2021-10-12 09:08:40|16109.03|16109.03|16108.58|16108.58|16109.03|16109.03|16108.58|16108.58|0
1634029740000|2021-10-12 09:09:00|16107.15|16107.15|16106.95|16106.95|16107.15|16107.15|16106.95|16106.95|0
1634029760000|2021-10-12 09:09:20|16107.17|16107.17|16107.17|16107.17|16107.17|16107.17|16107.17|16107.17|0
1634029770000|2021-10-12 09:09:30|16106.23|16106.23|16106.23|16106.23|16106.23|16106.23|16106.23|16106.23|0
1634029780000|2021-10-12 09:09:40|16105.29|16105.29|16095.7|16095.7|16105.29|16105.29|16095.7|16095.7|0
1634029810000|2021-10-12 09:10:10|16095.9|16095.9|16095.9|16095.9|16095.9|16095.9|16095.9|16095.9|0
1634029830000|2021-10-12 09:10:30|16098.64|16098.64|16100.13|16100.13|16100.13|16100.13|16098.64|16098.64|0
1634029860000|2021-10-12 09:11:00|16099.9|16099.9|16095.63|16095.63|16099.9|16099.9|16095.63|16095.63|0
1634029890000|2021-10-12 09:11:30|16094.71|16094.71|16096.54|16096.54|16096.54|16096.54|16094.71|16094.71|0
1634029900000|2021-10-12 09:11:40|16096.07|16096.07|16093.82|16093.82|16096.07|16096.07|16093.82|16093.82|0
1634029920000|2021-10-12 09:12:00|16094.03|16094.03|16094.03|16094.03|16094.03|16094.03|16094.03|16094.03|0
1634029930000|2021-10-12 09:12:10|16094.5|16094.5|16094.7|16094.7|16094.7|16094.7|16094.5|16094.5|0
1634029950000|2021-10-12 09:12:30|16096.34|16096.34|16096.34|16096.34|16096.34|16096.34|16096.34|16096.34|0
1634029980000|2021-10-12 09:13:00|16097.77|16097.77|16100.54|16100.54|16100.54|16100.54|16097.77|16097.77|0
1634030000000|2021-10-12 09:13:20|16099.11|16099.11|16099.11|16099.11|16099.11|16099.11|16099.11|16099.11|0
1634030050000|2021-10-12 09:14:10|16100.02|16100.02|16100.02|16100.02|16100.02|16100.02|16100.02|16100.02|0
1634030060000|2021-10-12 09:14:20|16100.52|16100.52|16100.52|16100.52|16100.52|16100.52|16100.52|16100.52|0
1634030070000|2021-10-12 09:14:30|16101.95|16101.95|16101.95|16101.95|16101.95|16101.95|16101.95|16101.95|0
1634030080000|2021-10-12 09:14:40|16101.13|16101.13|16101.13|16101.13|16101.13|16101.13|16101.13|16101.13|0
1634030110000|2021-10-12 09:15:10|16103.01|16103.01|16105.45|16105.45|16105.45|16105.45|16103.01|16103.01|0
1634030120000|2021-10-12 09:15:20|16105.68|16105.68|16109|16109|16109|16109|16105.68|16105.68|0
1634030130000|2021-10-12 09:15:30|16111.74|16111.74|16112.49|16112.49|16115.63|16115.63|16111.74|16111.74|0
1634030140000|2021-10-12 09:15:40|16111.05|16111.05|16111.05|16111.05|16111.05|16111.05|16111.05|16111.05|0
1634030160000|2021-10-12 09:16:00|16111.87|16111.87|16111.4|16111.4|16111.87|16111.87|16111.4|16111.4|0
1634030170000|2021-10-12 09:16:10|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|0
1634030190000|2021-10-12 09:16:30|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|0
1634030200000|2021-10-12 09:16:40|16112.59|16112.59|16112.81|16112.81|16112.81|16112.81|16112.59|16112.59|0
1634030210000|2021-10-12 09:16:50|16111.82|16111.82|16111.82|16111.82|16111.82|16111.82|16111.82|16111.82|0
1634030220000|2021-10-12 09:17:00|16109.97|16109.97|16109.76|16109.76|16110.32|16110.32|16109.5|16109.5|0
1634030250000|2021-10-12 09:17:30|16108.85|16108.85|16108.85|16108.85|16108.85|16108.85|16108.85|16108.85|0
1634030270000|2021-10-12 09:17:50|16109.3|16109.3|16115.94|16115.94|16115.94|16115.94|16109.3|16109.3|0
1634030280000|2021-10-12 09:18:00|16115.27|16115.27|16115.05|16115.05|16115.27|16115.27|16115.05|16115.05|0
1634030300000|2021-10-12 09:18:20|16113.64|16113.64|16112.2|16112.2|16113.64|16113.64|16112.2|16112.2|0
1634030340000|2021-10-12 09:19:00|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|0
1634030360000|2021-10-12 09:19:20|16114.45|16114.45|16112.11|16112.11|16114.45|16114.45|16112.11|16112.11|0
1634030380000|2021-10-12 09:19:40|16111.64|16111.64|16111.64|16111.64|16111.64|16111.64|16111.64|16111.64|0
1634030440000|2021-10-12 09:20:40|16113.4|16113.4|16112.58|16112.58|16113.4|16113.4|16112.58|16112.58|0
1634030450000|2021-10-12 09:20:50|16113.08|16113.08|16112.09|16112.09|16113.08|16113.08|16112.09|16112.09|0
1634030490000|2021-10-12 09:21:30|16109.98|16109.98|16109.98|16109.98|16109.98|16109.98|16109.98|16109.98|0
1634030500000|2021-10-12 09:21:40|16107.61|16107.61|16112.35|16112.35|16112.35|16112.35|16107.61|16107.61|0
1634030510000|2021-10-12 09:21:50|16113.02|16113.02|16111.24|16111.24|16113.02|16113.02|16111.24|16111.24|0
1634030530000|2021-10-12 09:22:10|16113.69|16113.69|16113.69|16113.69|16113.69|16113.69|16112.88|16112.88|0
1634030570000|2021-10-12 09:22:50|16116.56|16116.56|16116.56|16116.56|16116.56|16116.56|16116.56|16116.56|0
1634030590000|2021-10-12 09:23:10|16117.03|16117.03|16120.9|16120.9|16120.9|16120.9|16117.03|16117.03|0
1634030630000|2021-10-12 09:23:50|16121.37|16121.37|16123.82|16123.82|16123.82|16123.82|16121.37|16121.37|0
1634030650000|2021-10-12 09:24:10|16123.37|16123.37|16123.37|16123.37|16123.37|16123.37|16123.37|16123.37|0
1634030670000|2021-10-12 09:24:30|16123.82|16123.82|16124.94|16124.94|16124.94|16124.94|16123.82|16123.82|0
1634030690000|2021-10-12 09:24:50|16122.69|16122.69|16120.37|16120.37|16122.69|16122.69|16120.37|16120.37|0
1634030700000|2021-10-12 09:25:00|16119.9|16119.9|16119.43|16119.43|16119.9|16119.9|16119.09|16119.09|0
1634030750000|2021-10-12 09:25:50|16118.49|16118.49|16117.55|16117.55|16118.49|16118.49|16117.55|16117.55|0
1634030760000|2021-10-12 09:26:00|16118.02|16118.02|16118.02|16118.02|16118.02|16118.02|16118.02|16118.02|0
1634030790000|2021-10-12 09:26:30|16116.39|16116.39|16116.39|16116.39|16116.39|16116.39|16116.39|16116.39|0
1634030820000|2021-10-12 09:27:00|16114.96|16114.96|16109.74|16109.74|16114.96|16114.96|16109.74|16109.74|0
1634030840000|2021-10-12 09:27:20|16109.27|16109.27|16109.27|16109.27|16109.27|16109.27|16109.27|16109.27|0
1634030900000|2021-10-12 09:28:20|16110.21|16110.21|16109.69|16109.69|16110.68|16110.68|16109.69|16109.69|0
1634030930000|2021-10-12 09:28:50|16110.6|16110.6|16110.6|16110.6|16110.6|16110.6|16110.6|16110.6|0
1634030960000|2021-10-12 09:29:20|16112.03|16112.03|16113.25|16113.25|16113.25|16113.25|16112.03|16112.03|0
1634030970000|2021-10-12 09:29:30|16114.19|16114.19|16113.72|16113.72|16114.19|16114.19|16113.72|16113.72|0
1634030990000|2021-10-12 09:29:50|16114.63|16114.63|16114.63|16114.63|16114.63|16114.63|16114.63|16114.63|0
1634031040000|2021-10-12 09:30:40|16115.55|16115.55|16115.55|16115.55|16115.55|16115.55|16115.55|16115.55|0
1634031050000|2021-10-12 09:30:50|16114.63|16114.63|16115.08|16115.08|16115.55|16115.55|16114.63|16114.63|0
1634031120000|2021-10-12 09:32:00|16113.2|16113.2|16112.38|16112.38|16113.2|16113.2|16112.38|16112.38|0
1634031130000|2021-10-12 09:32:10|16111.39|16111.39|16109.02|16109.02|16111.39|16111.39|16109.02|16109.02|0
1634031140000|2021-10-12 09:32:20|16108.11|16108.11|16107.19|16107.19|16108.11|16108.11|16107.19|16107.19|0
1634031150000|2021-10-12 09:32:30|16105.37|16105.37|16103.9|16103.9|16105.37|16105.37|16103.9|16103.9|0
1634031160000|2021-10-12 09:32:40|16103.09|16103.09|16103.58|16103.58|16103.58|16103.58|16103.09|16103.09|0
1634031170000|2021-10-12 09:32:50|16102.15|16102.15|16101.95|16101.95|16102.15|16102.15|16101.95|16101.95|0
1634031230000|2021-10-12 09:33:50|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|0
1634031260000|2021-10-12 09:34:20|16101.87|16101.87|16100.56|16100.56|16101.87|16101.87|16100.56|16100.56|0
1634031270000|2021-10-12 09:34:30|16101.48|16101.48|16101.48|16101.48|16101.48|16101.48|16101.48|16101.48|0
1634031290000|2021-10-12 09:34:50|16102.39|16102.39|16103.3|16103.3|16103.3|16103.3|16102.39|16102.39|0
1634031320000|2021-10-12 09:35:20|16100|16100|16097.61|16097.61|16100|16100|16097.61|16097.61|0
1634031340000|2021-10-12 09:35:40|16097.06|16097.06|16097.06|16097.06|16097.06|16097.06|16097.06|16097.06|0
1634031350000|2021-10-12 09:35:50|16096.85|16096.85|16096.85|16096.85|16096.85|16096.85|16096.85|16096.85|0
1634031360000|2021-10-12 09:36:00|16093.87|16093.87|16088.11|16088.11|16093.87|16093.87|16088.11|16088.11|0
1634031370000|2021-10-12 09:36:10|16087.62|16087.62|16087.62|16087.62|16087.62|16087.62|16087.62|16087.62|0
1634031380000|2021-10-12 09:36:20|16086.7|16086.7|16086.7|16086.7|16086.7|16086.7|16086.7|16086.7|0
1634031390000|2021-10-12 09:36:30|16087.26|16087.26|16085.1|16085.1|16087.26|16087.26|16085.1|16085.1|0
1634031400000|2021-10-12 09:36:40|16085.57|16085.57|16085.57|16085.57|16085.57|16085.57|16085.57|16085.57|0
1634031410000|2021-10-12 09:36:50|16085.1|16085.1|16083.7|16083.7|16085.1|16085.1|16083.7|16083.7|0
1634031420000|2021-10-12 09:37:00|16081.45|16081.45|16074.48|16074.48|16081.45|16081.45|16074.48|16074.48|0
1634031430000|2021-10-12 09:37:10|16073.57|16073.57|16074.5|16074.5|16074.5|16074.5|16073.57|16073.57|0
1634031440000|2021-10-12 09:37:20|16073.09|16073.09|16073.09|16073.09|16073.09|16073.09|16073.09|16073.09|0
1634031480000|2021-10-12 09:38:00|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|16073.29|0
1634031510000|2021-10-12 09:38:30|16075.12|16075.12|16077.04|16077.04|16077.04|16077.04|16075.12|16075.12|0
1634031520000|2021-10-12 09:38:40|16077.98|16077.98|16080.02|16080.02|16080.02|16080.02|16077.98|16077.98|0
1634031560000|2021-10-12 09:39:20|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|0
1634031610000|2021-10-12 09:40:10|16083.38|16083.38|16082.56|16082.56|16083.38|16083.38|16082.56|16082.56|0
1634031620000|2021-10-12 09:40:20|16083.03|16083.03|16078.25|16078.25|16083.03|16083.03|16078.25|16078.25|0
1634031630000|2021-10-12 09:40:30|16079.16|16079.16|16079.16|16079.16|16079.16|16079.16|16079.16|16079.16|0
1634031650000|2021-10-12 09:40:50|16080.16|16080.16|16080.38|16080.38|16080.88|16080.88|16080.16|16080.16|0
1634031660000|2021-10-12 09:41:00|16078.55|16078.55|16077.64|16077.64|16078.55|16078.55|16077.64|16077.64|0
1634031670000|2021-10-12 09:41:10|16078.58|16078.58|16078.58|16078.58|16078.58|16078.58|16078.58|16078.58|0
1634031700000|2021-10-12 09:41:40|16077.67|16077.67|16077.67|16077.67|16077.67|16077.67|16077.67|16077.67|0
1634031720000|2021-10-12 09:42:00|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|0
1634031750000|2021-10-12 09:42:30|16074.88|16074.88|16074.41|16074.41|16074.88|16074.88|16074.41|16074.41|0
1634031790000|2021-10-12 09:43:10|16073.49|16073.49|16073.49|16073.49|16073.49|16073.49|16073.49|16073.49|0
1634031800000|2021-10-12 09:43:20|16075.32|16075.32|16077.15|16077.15|16077.15|16077.15|16075.32|16075.32|0
1634031820000|2021-10-12 09:43:40|16078.08|16078.08|16078.08|16078.08|16078.08|16078.08|16078.08|16078.08|0
1634031840000|2021-10-12 09:44:00|16078.99|16078.99|16078.99|16078.99|16078.99|16078.99|16078.99|16078.99|0
1634031870000|2021-10-12 09:44:30|16079.99|16079.99|16080.8|16080.8|16080.9|16080.9|16079.99|16079.99|0
1634031880000|2021-10-12 09:44:40|16083|16083|16083|16083|16083|16083|16083|16083|0
1634031900000|2021-10-12 09:45:00|16081.56|16081.56|16080.13|16080.13|16081.56|16081.56|16080.13|16080.13|0
1634031940000|2021-10-12 09:45:40|16080.54|16080.54|16080.95|16080.95|16080.95|16080.95|16080.54|16080.54|0
1634031960000|2021-10-12 09:46:00|16082.38|16082.38|16084.76|16084.76|16084.76|16084.76|16082.38|16082.38|0
1634031970000|2021-10-12 09:46:10|16084.35|16084.35|16075.32|16075.32|16084.35|16084.35|16075.32|16075.32|0
1634031980000|2021-10-12 09:46:20|16074.51|16074.51|16074.51|16074.51|16074.51|16074.51|16074.51|16074.51|0
1634032000000|2021-10-12 09:46:40|16071.77|16071.77|16066.92|16066.92|16071.77|16071.77|16066.92|16066.92|0
1634032020000|2021-10-12 09:47:00|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|0
1634032030000|2021-10-12 09:47:10|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|0
1634032040000|2021-10-12 09:47:20|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|16069.66|0
1634032050000|2021-10-12 09:47:30|16068.74|16068.74|16068.74|16068.74|16068.74|16068.74|16068.74|16068.74|0
1634032060000|2021-10-12 09:47:40|16067.83|16067.83|16065.17|16065.17|16067.83|16067.83|16065.17|16065.17|0
1634032070000|2021-10-12 09:47:50|16064.26|16064.26|16065.59|16065.59|16065.59|16065.59|16063.76|16063.76|0
1634032080000|2021-10-12 09:48:00|16064.18|16064.18|16064.18|16064.18|16064.18|16064.18|16064.18|16064.18|0
1634032090000|2021-10-12 09:48:10|16062.75|16062.75|16063.66|16063.66|16063.66|16063.66|16062.75|16062.75|0
1634032100000|2021-10-12 09:48:20|16064.57|16064.57|16063.46|16063.46|16064.57|16064.57|16062.54|16062.54|0
1634032120000|2021-10-12 09:48:40|16063.23|16063.23|16063.23|16063.23|16063.23|16063.23|16063.23|16063.23|0
1634032130000|2021-10-12 09:48:50|16063.46|16063.46|16063.68|16063.68|16063.68|16063.68|16063.46|16063.46|0
1634032140000|2021-10-12 09:49:00|16064.62|16064.62|16064.62|16064.62|16064.62|16064.62|16064.62|16064.62|0
1634032150000|2021-10-12 09:49:10|16065.12|16065.12|16065.12|16065.12|16065.12|16065.12|16065.12|16065.12|0
1634032160000|2021-10-12 09:49:20|16064.2|16064.2|16064.2|16064.2|16064.2|16064.2|16064.2|16064.2|0
1634032180000|2021-10-12 09:49:40|16065.13|16065.13|16065.13|16065.13|16065.13|16065.13|16065.13|16065.13|0
1634032200000|2021-10-12 09:50:00|16064.64|16064.64|16064.64|16064.64|16064.64|16064.64|16064.64|16064.64|0
1634032220000|2021-10-12 09:50:20|16065.55|16065.55|16065.55|16065.55|16065.55|16065.55|16065.55|16065.55|0
1634032230000|2021-10-12 09:50:30|16065.96|16065.96|16066.78|16066.78|16068.41|16068.41|16065.96|16065.96|0
1634032290000|2021-10-12 09:51:30|16065.96|16065.96|16065.96|16065.96|16065.96|16065.96|16065.96|16065.96|0
1634032330000|2021-10-12 09:52:10|16066.84|16066.84|16072.06|16072.06|16072.06|16072.06|16066.84|16066.84|0
1634032340000|2021-10-12 09:52:20|16072.97|16072.97|16072.97|16072.97|16072.97|16072.97|16072.97|16072.97|0
1634032350000|2021-10-12 09:52:30|16074.39|16074.39|16074.39|16074.39|16074.39|16074.39|16074.39|16074.39|0
1634032390000|2021-10-12 09:53:10|16073.44|16073.44|16070.68|16070.68|16073.44|16073.44|16070.68|16070.68|0
1634032400000|2021-10-12 09:53:20|16066.17|16066.17|16070.05|16070.05|16070.05|16070.05|16065.23|16065.23|0
1634032410000|2021-10-12 09:53:30|16070.99|16070.99|16071.13|16071.13|16071.95|16071.95|16070.99|16070.99|0
1634032420000|2021-10-12 09:53:40|16072.07|16072.07|16073|16073|16073|16073|16072.07|16072.07|0
1634032430000|2021-10-12 09:53:50|16072.53|16072.53|16073|16073|16073|16073|16072.53|16072.53|0
1634032450000|2021-10-12 09:54:10|16071.51|16071.51|16066.94|16066.94|16071.51|16071.51|16066.94|16066.94|0
1634032460000|2021-10-12 09:54:20|16066.44|16066.44|16063.17|16063.17|16066.44|16066.44|16063.17|16063.17|0
1634032470000|2021-10-12 09:54:30|16062.76|16062.76|16052.82|16052.82|16062.76|16062.76|16051.83|16051.83|0
1634032480000|2021-10-12 09:54:40|16049.96|16049.96|16049.14|16049.14|16049.96|16049.96|16049.14|16049.14|0
1634032490000|2021-10-12 09:54:50|16048.23|16048.23|16044.66|16044.66|16048.47|16048.47|16044.66|16044.66|0
1634032510000|2021-10-12 09:55:10|16042.83|16042.83|16041.43|16041.43|16042.83|16042.83|16041.43|16041.43|0
1634032520000|2021-10-12 09:55:20|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|0
1634032540000|2021-10-12 09:55:40|16035.88|16035.88|16035.88|16035.88|16035.88|16035.88|16035.88|16035.88|0
1634032550000|2021-10-12 09:55:50|16033.01|16033.01|16017.59|16017.59|16033.01|16033.01|16017.59|16017.59|0
1634032560000|2021-10-12 09:56:00|16016.7|16016.7|16015.06|16015.06|16016.7|16016.7|16015.06|16015.06|0
1634032610000|2021-10-12 09:56:50|16012.71|16012.71|16012.71|16012.71|16012.71|16012.71|16012.71|16012.71|0
1634032620000|2021-10-12 09:57:00|16012.22|16012.22|16012.22|16012.22|16012.22|16012.22|16012.22|16012.22|0
1634032630000|2021-10-12 09:57:10|16010.78|16010.78|16010.78|16010.78|16010.78|16010.78|16010.78|16010.78|0
1634032680000|2021-10-12 09:58:00|16011.25|16011.25|16011.53|16011.53|16011.53|16011.53|16011.25|16011.25|0
1634032700000|2021-10-12 09:58:20|16011.06|16011.06|16010.59|16010.59|16011.06|16011.06|16010.59|16010.59|0
1634032720000|2021-10-12 09:58:40|16009.77|16009.77|16009.77|16009.77|16009.77|16009.77|16009.77|16009.77|0
1634032730000|2021-10-12 09:58:50|16010.24|16010.24|16010.45|16010.45|16010.45|16010.45|16010.24|16010.24|0
1634032770000|2021-10-12 09:59:30|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|16009.52|0
1634032790000|2021-10-12 09:59:50|16010.95|16010.95|16015.44|16015.44|16015.44|16015.44|16010.95|16010.95|0
1634032810000|2021-10-12 10:00:10|16013.61|16013.61|16013.61|16013.61|16014.11|16014.11|16012.12|16012.12|0
1634032820000|2021-10-12 10:00:20|16014.6|16014.6|16014.6|16014.6|16014.6|16014.6|16014.6|16014.6|0
1634032830000|2021-10-12 10:00:30|16014.16|16014.16|16013.23|16013.23|16014.16|16014.16|16013.23|16013.23|0
1634032840000|2021-10-12 10:00:40|16011.59|16011.59|16010.48|16010.48|16011.59|16011.59|16010.48|16010.48|0
1634032850000|2021-10-12 10:00:50|16010.94|16010.94|16010.94|16010.94|16010.94|16010.94|16010.94|16010.94|0
1634032860000|2021-10-12 10:01:00|16010.48|16010.48|16008.13|16008.13|16010.48|16010.48|16008.13|16008.13|0
1634032870000|2021-10-12 10:01:10|16007.57|16007.57|16007.57|16007.57|16007.57|16007.57|16007.57|16007.57|0
1634032920000|2021-10-12 10:02:00|16006.76|16006.76|16005.94|16005.94|16006.76|16006.76|16005.94|16005.94|0
1634032930000|2021-10-12 10:02:10|16008.68|16008.68|16009.6|16009.6|16009.6|16009.6|16008.68|16008.68|0
1634032950000|2021-10-12 10:02:30|16008.6|16008.6|16012.24|16012.24|16012.24|16012.24|16008.6|16008.6|0
1634032960000|2021-10-12 10:02:40|16014.7|16014.7|16019.57|16019.57|16019.57|16019.57|16014.7|16014.7|0
1634032970000|2021-10-12 10:02:50|16020.04|16020.04|16020.95|16020.95|16020.95|16020.95|16020.04|16020.04|0
1634032980000|2021-10-12 10:03:00|16022.38|16022.38|16024.02|16024.02|16024.02|16024.02|16022.38|16022.38|0
1634032990000|2021-10-12 10:03:10|16022.58|16022.58|16022.58|16022.58|16022.58|16022.58|16022.58|16022.58|0
1634033000000|2021-10-12 10:03:20|16023.05|16023.05|16027.51|16027.51|16028.42|16028.42|16023.05|16023.05|0
1634033020000|2021-10-12 10:03:40|16027.97|16027.97|16027.97|16027.97|16027.97|16027.97|16027.97|16027.97|0
1634033050000|2021-10-12 10:04:10|16028.89|16028.89|16028.47|16028.47|16028.89|16028.89|16028.47|16028.47|0
1634033060000|2021-10-12 10:04:20|16029.41|16029.41|16029.41|16029.41|16029.41|16029.41|16029.41|16029.41|0
1634033080000|2021-10-12 10:04:40|16032.68|16032.68|16033.5|16033.5|16033.5|16033.5|16032.68|16032.68|0
1634033090000|2021-10-12 10:04:50|16034.32|16034.32|16034.32|16034.32|16034.32|16034.32|16034.32|16034.32|0
1634033100000|2021-10-12 10:05:00|16034.11|16034.11|16034.11|16034.11|16034.11|16034.11|16034.11|16034.11|0
1634033110000|2021-10-12 10:05:10|16034.73|16034.73|16034.73|16034.73|16034.73|16034.73|16034.73|16034.73|0
1634033130000|2021-10-12 10:05:30|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|16038.07|0
1634033140000|2021-10-12 10:05:40|16038.99|16038.99|16043.83|16043.83|16043.83|16043.83|16038.99|16038.99|0
1634033150000|2021-10-12 10:05:50|16043.63|16043.63|16044.09|16044.09|16044.09|16044.09|16043.63|16043.63|0
1634033180000|2021-10-12 10:06:20|16045.58|16045.58|16047.34|16047.34|16047.34|16047.34|16045.11|16045.11|0
1634033190000|2021-10-12 10:06:30|16047.81|16047.81|16047.81|16047.81|16047.81|16047.81|16047.81|16047.81|0
1634033200000|2021-10-12 10:06:40|16048.72|16048.72|16048.72|16048.72|16048.72|16048.72|16048.72|16048.72|0
1634033210000|2021-10-12 10:06:50|16049.19|16049.19|16050.13|16050.13|16050.13|16050.13|16049.19|16049.19|0
1634033220000|2021-10-12 10:07:00|16051.57|16051.57|16051.57|16051.57|16051.57|16051.57|16051.57|16051.57|0
1634033250000|2021-10-12 10:07:30|16053|16053|16053.47|16053.47|16053.47|16053.47|16053|16053|0
1634033260000|2021-10-12 10:07:40|16055.45|16055.45|16054.96|16054.96|16055.45|16055.45|16054.96|16054.96|0
1634033280000|2021-10-12 10:08:00|16055.42|16055.42|16058.28|16058.28|16058.28|16058.28|16055.42|16055.42|0
1634033290000|2021-10-12 10:08:10|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|0
1634033310000|2021-10-12 10:08:30|16059.56|16059.56|16059.56|16059.56|16059.56|16059.56|16059.56|16059.56|0
1634033330000|2021-10-12 10:08:50|16059.09|16059.09|16057.12|16057.12|16059.09|16059.09|16057.12|16057.12|0
1634033340000|2021-10-12 10:09:00|16057.62|16057.62|16057.62|16057.62|16057.62|16057.62|16057.62|16057.62|0
1634033370000|2021-10-12 10:09:30|16059.05|16059.05|16059.75|16059.75|16060.68|16060.68|16059.05|16059.05|0
1634033420000|2021-10-12 10:10:20|16058.76|16058.76|16060.58|16060.58|16060.58|16060.58|16058.76|16058.76|0
1634033440000|2021-10-12 10:10:40|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|0
1634033510000|2021-10-12 10:11:50|16059.64|16059.64|16056.07|16056.07|16059.64|16059.64|16056.07|16056.07|0
1634033520000|2021-10-12 10:12:00|16058.93|16058.93|16058.02|16058.02|16058.93|16058.93|16058.02|16058.02|0
1634033550000|2021-10-12 10:12:30|16060.37|16060.37|16060.37|16060.37|16060.37|16060.37|16060.37|16060.37|0
1634033570000|2021-10-12 10:12:50|16062.82|16062.82|16062|16062|16062.82|16062.82|16062|16062|0
1634033580000|2021-10-12 10:13:00|16063.4|16063.4|16064.75|16064.75|16064.75|16064.75|16063.4|16063.4|0
1634033590000|2021-10-12 10:13:10|16064.28|16064.28|16064.69|16064.69|16064.69|16064.69|16064.28|16064.28|0
1634033600000|2021-10-12 10:13:20|16065.61|16065.61|16065.61|16065.61|16065.61|16065.61|16065.61|16065.61|0
1634033610000|2021-10-12 10:13:30|16064.67|16064.67|16064.67|16064.67|16064.67|16064.67|16064.67|16064.67|0
1634033640000|2021-10-12 10:14:00|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|0
1634033650000|2021-10-12 10:14:10|16063.96|16063.96|16063.96|16063.96|16063.96|16063.96|16063.96|16063.96|0
1634033680000|2021-10-12 10:14:40|16064.87|16064.87|16065.81|16065.81|16065.81|16065.81|16064.87|16064.87|0
1634033710000|2021-10-12 10:15:10|16066.81|16066.81|16070.12|16070.12|16070.59|16070.59|16066.81|16066.81|0
1634033720000|2021-10-12 10:15:20|16071.01|16071.01|16071.01|16071.01|16071.01|16071.01|16071.01|16071.01|0
1634033800000|2021-10-12 10:16:40|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|0
1634033810000|2021-10-12 10:16:50|16070.88|16070.88|16071.44|16071.44|16071.44|16071.44|16070.88|16070.88|0
1634033820000|2021-10-12 10:17:00|16070.01|16070.01|16070.01|16070.01|16070.01|16070.01|16070.01|16070.01|0
1634033840000|2021-10-12 10:17:20|16069.08|16069.08|16066.28|16066.28|16069.08|16069.08|16065.81|16065.81|0
1634033850000|2021-10-12 10:17:30|16067.71|16067.71|16067.71|16067.71|16067.71|16067.71|16067.71|16067.71|0
1634033870000|2021-10-12 10:17:50|16068.16|16068.16|16068.16|16068.16|16068.16|16068.16|16068.16|16068.16|0
1634033880000|2021-10-12 10:18:00|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|0
1634033890000|2021-10-12 10:18:10|16065.91|16065.91|16065.91|16065.91|16065.91|16065.91|16065.91|16065.91|0
1634033920000|2021-10-12 10:18:40|16065.09|16065.09|16064.28|16064.28|16065.09|16065.09|16064.28|16064.28|0
1634033940000|2021-10-12 10:19:00|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|16065.09|0
1634033950000|2021-10-12 10:19:10|16065.91|16065.91|16065.91|16065.91|16065.91|16065.91|16065.91|16065.91|0
1634033960000|2021-10-12 10:19:20|16065.41|16065.41|16065.41|16065.41|16065.41|16065.41|16065.41|16065.41|0
1634033970000|2021-10-12 10:19:30|16064.86|16064.86|16064.86|16064.86|16064.86|16064.86|16064.86|16064.86|0
1634034010000|2021-10-12 10:20:10|16065.77|16065.77|16065.77|16065.77|16065.77|16065.77|16065.77|16065.77|0
1634034020000|2021-10-12 10:20:20|16064.86|16064.86|16063.94|16063.94|16064.86|16064.86|16063.94|16063.94|0
1634034050000|2021-10-12 10:20:50|16063.47|16063.47|16063.47|16063.47|16063.47|16063.47|16063.47|16063.47|0
1634034080000|2021-10-12 10:21:20|16062.65|16062.65|16062.43|16062.43|16062.65|16062.65|16062.43|16062.43|0
1634034090000|2021-10-12 10:21:30|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|0
1634034110000|2021-10-12 10:21:50|16065.3|16065.3|16065.3|16065.3|16065.3|16065.3|16065.3|16065.3|0
1634034140000|2021-10-12 10:22:20|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|16063.86|0
1634034150000|2021-10-12 10:22:30|16063.05|16063.05|16060.37|16060.37|16063.05|16063.05|16060.37|16060.37|0
1634034160000|2021-10-12 10:22:40|16059.55|16059.55|16058.35|16058.35|16059.55|16059.55|16058.35|16058.35|0
1634034170000|2021-10-12 10:22:50|16057.44|16057.44|16057.44|16057.44|16057.44|16057.44|16057.44|16057.44|0
1634034190000|2021-10-12 10:23:10|16057.9|16057.9|16057.09|16057.09|16057.9|16057.9|16057.09|16057.09|0
1634034210000|2021-10-12 10:23:30|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|0
1634034240000|2021-10-12 10:24:00|16055.98|16055.98|16054.75|16054.75|16055.98|16055.98|16053.61|16053.61|0
1634034250000|2021-10-12 10:24:10|16056.18|16056.18|16056.18|16056.18|16056.18|16056.18|16056.18|16056.18|0
1634034260000|2021-10-12 10:24:20|16057.09|16057.09|16058.21|16058.21|16058.21|16058.21|16057.09|16057.09|0
1634034270000|2021-10-12 10:24:30|16058.42|16058.42|16062.83|16062.83|16062.83|16062.83|16058.42|16058.42|0
1634034320000|2021-10-12 10:25:20|16060.09|16060.09|16060.8|16060.8|16060.8|16060.8|16058.06|16058.06|0
1634034350000|2021-10-12 10:25:50|16058.06|16058.06|16058.06|16058.06|16058.06|16058.06|16058.06|16058.06|0
1634034360000|2021-10-12 10:26:00|16057.59|16057.59|16057.59|16057.59|16057.59|16057.59|16057.59|16057.59|0
1634034370000|2021-10-12 10:26:10|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|16060.86|0
1634034410000|2021-10-12 10:26:50|16061.31|16061.31|16061.31|16061.31|16061.31|16061.31|16061.31|16061.31|0
1634034430000|2021-10-12 10:27:10|16062.12|16062.12|16062.12|16062.12|16062.12|16062.12|16062.12|16062.12|0
1634034440000|2021-10-12 10:27:20|16063.85|16063.85|16068.41|16068.41|16069.22|16069.22|16063.85|16063.85|0
1634034450000|2021-10-12 10:27:30|16069.22|16069.22|16070.16|16070.16|16070.16|16070.16|16069.22|16069.22|0
1634034470000|2021-10-12 10:27:50|16070.6|16070.6|16070.6|16070.6|16070.6|16070.6|16070.6|16070.6|0
1634034480000|2021-10-12 10:28:00|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|16071.54|0
1634034500000|2021-10-12 10:28:20|16070.6|16070.6|16070.6|16070.6|16070.6|16070.6|16070.6|16070.6|0
1634034510000|2021-10-12 10:28:30|16071.72|16071.72|16071.72|16071.72|16071.72|16071.72|16071.72|16071.72|0
1634034520000|2021-10-12 10:28:40|16072.19|16072.19|16069.74|16069.74|16072.19|16072.19|16069.74|16069.74|0
1634034530000|2021-10-12 10:28:50|16068.92|16068.92|16068.1|16068.1|16068.92|16068.92|16068.1|16068.1|0
1634034540000|2021-10-12 10:29:00|16067.19|16067.19|16067.19|16067.19|16067.19|16067.19|16067.19|16067.19|0
1634034550000|2021-10-12 10:29:10|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|0
1634034570000|2021-10-12 10:29:30|16065.56|16065.56|16065.56|16065.56|16065.56|16065.56|16065.56|16065.56|0
1634034580000|2021-10-12 10:29:40|16064.44|16064.44|16060.27|16060.27|16064.44|16064.44|16060.27|16060.27|0
1634034590000|2021-10-12 10:29:50|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|0
1634034610000|2021-10-12 10:30:10|16058.4|16058.4|16059.33|16059.33|16059.33|16059.33|16058.4|16058.4|0
1634034630000|2021-10-12 10:30:30|16058.41|16058.41|16056.68|16056.68|16058.41|16058.41|16056.68|16056.68|0
1634034670000|2021-10-12 10:31:10|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|0
1634034690000|2021-10-12 10:31:30|16054.04|16054.04|16054.04|16054.04|16054.04|16054.04|16054.04|16054.04|0
1634034730000|2021-10-12 10:32:10|16054.86|16054.86|16054.04|16054.04|16054.86|16054.86|16054.04|16054.04|0
1634034750000|2021-10-12 10:32:30|16055.03|16055.03|16055.74|16055.74|16055.74|16055.74|16055.03|16055.03|0
1634034780000|2021-10-12 10:33:00|16055.96|16055.96|16054.58|16054.58|16055.96|16055.96|16054.58|16054.58|0
1634034820000|2021-10-12 10:33:40|16054.99|16054.99|16056.02|16056.02|16056.02|16056.02|16054.99|16054.99|0
1634034830000|2021-10-12 10:33:50|16057.51|16057.51|16058.42|16058.42|16058.42|16058.42|16057.51|16057.51|0
1634034840000|2021-10-12 10:34:00|16058.89|16058.89|16058.97|16058.97|16058.97|16058.97|16057.48|16057.48|0
1634034860000|2021-10-12 10:34:20|16059.37|16059.37|16059.37|16059.37|16059.37|16059.37|16059.37|16059.37|0
1634034870000|2021-10-12 10:34:30|16058.9|16058.9|16058.9|16058.9|16058.9|16058.9|16058.9|16058.9|0
1634034890000|2021-10-12 10:34:50|16059.4|16059.4|16059.4|16059.4|16059.4|16059.4|16059.4|16059.4|0
1634034900000|2021-10-12 10:35:00|16059.87|16059.87|16062.69|16062.69|16062.69|16062.69|16059.87|16059.87|0
1634034910000|2021-10-12 10:35:10|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|16060.87|0
1634034920000|2021-10-12 10:35:20|16060.05|16060.05|16060.67|16060.67|16060.67|16060.67|16060.05|16060.05|0
1634034930000|2021-10-12 10:35:30|16060.89|16060.89|16060.67|16060.67|16060.89|16060.89|16060.67|16060.67|0
1634034940000|2021-10-12 10:35:40|16063.22|16063.22|16068.24|16068.24|16068.24|16068.24|16063.22|16063.22|0
1634034950000|2021-10-12 10:35:50|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|16068.45|0
1634034960000|2021-10-12 10:36:00|16067.53|16067.53|16065.73|16065.73|16067.53|16067.53|16065.73|16065.73|0
1634035010000|2021-10-12 10:36:50|16065.26|16065.26|16065.26|16065.26|16065.26|16065.26|16065.26|16065.26|0
1634035020000|2021-10-12 10:37:00|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|16064.85|0
1634035040000|2021-10-12 10:37:20|16064.03|16064.03|16064.03|16064.03|16064.03|16064.03|16064.03|16064.03|0
1634035070000|2021-10-12 10:37:50|16066.6|16066.6|16066.6|16066.6|16066.6|16066.6|16066.6|16066.6|0
1634035080000|2021-10-12 10:38:00|16068.04|16068.04|16068.04|16068.04|16068.04|16068.04|16068.04|16068.04|0
1634035100000|2021-10-12 10:38:20|16066.21|16066.21|16066.21|16066.21|16066.21|16066.21|16066.21|16066.21|0
1634035140000|2021-10-12 10:39:00|16066.71|16066.71|16066.71|16066.71|16066.71|16066.71|16066.71|16066.71|0
1634035150000|2021-10-12 10:39:10|16067.52|16067.52|16067.52|16067.52|16067.52|16067.52|16067.52|16067.52|0
1634035170000|2021-10-12 10:39:30|16066.61|16066.61|16065.28|16065.28|16066.61|16066.61|16065.28|16065.28|0
1634035180000|2021-10-12 10:39:40|16066.1|16066.1|16066.1|16066.1|16066.1|16066.1|16066.1|16066.1|0
1634035200000|2021-10-12 10:40:00|16064.67|16064.67|16065.6|16065.6|16065.6|16065.6|16064.67|16064.67|0
1634035210000|2021-10-12 10:40:10|16066.42|16066.42|16064.66|16064.66|16067.23|16067.23|16064.66|16064.66|0
1634035220000|2021-10-12 10:40:20|16065.57|16065.57|16067.87|16067.87|16067.87|16067.87|16065.57|16065.57|0
1634035260000|2021-10-12 10:41:00|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1634035270000|2021-10-12 10:41:10|16068.78|16068.78|16068.78|16068.78|16068.78|16068.78|16068.78|16068.78|0
1634035290000|2021-10-12 10:41:30|16069.6|16069.6|16069.6|16069.6|16069.6|16069.6|16069.6|16069.6|0
1634035300000|2021-10-12 10:41:40|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|16070.07|0
1634035350000|2021-10-12 10:42:30|16070.98|16070.98|16072.37|16072.37|16072.37|16072.37|16070.98|16070.98|0
1634035360000|2021-10-12 10:42:40|16072.84|16072.84|16074.47|16074.47|16074.47|16074.47|16072.84|16072.84|0
1634035380000|2021-10-12 10:43:00|16077.34|16077.34|16078.92|16078.92|16078.92|16078.92|16077.34|16077.34|0
1634035400000|2021-10-12 10:43:20|16077.93|16077.93|16077.93|16077.93|16077.93|16077.93|16077.93|16077.93|0
1634035420000|2021-10-12 10:43:40|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|16077.02|0
1634035430000|2021-10-12 10:43:50|16076.2|16076.2|16074.88|16074.88|16076.2|16076.2|16074.88|16074.88|0
1634035440000|2021-10-12 10:44:00|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|16074.06|0
1634035470000|2021-10-12 10:44:30|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|0
1634035480000|2021-10-12 10:44:40|16070.78|16070.78|16068.85|16068.85|16070.78|16070.78|16068.85|16068.85|0
1634035500000|2021-10-12 10:45:00|16068.03|16068.03|16064.25|16064.25|16068.03|16068.03|16064.25|16064.25|0
1634035510000|2021-10-12 10:45:10|16063.79|16063.79|16065.19|16065.19|16065.19|16065.19|16063.79|16063.79|0
1634035570000|2021-10-12 10:46:10|16064.96|16064.96|16064.96|16064.96|16064.96|16064.96|16064.96|16064.96|0
1634035590000|2021-10-12 10:46:30|16064.72|16064.72|16064.72|16064.72|16064.72|16064.72|16064.72|16064.72|0
1634035610000|2021-10-12 10:46:50|16065.22|16065.22|16064.22|16064.22|16065.22|16065.22|16064.22|16064.22|0
1634035620000|2021-10-12 10:47:00|16063.31|16063.31|16060.91|16060.91|16063.31|16063.31|16060.91|16060.91|0
1634035680000|2021-10-12 10:48:00|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|0
1634035690000|2021-10-12 10:48:10|16061.87|16061.87|16061.87|16061.87|16061.87|16061.87|16061.87|16061.87|0
1634035700000|2021-10-12 10:48:20|16062.69|16062.69|16062.69|16062.69|16062.69|16062.69|16062.69|16062.69|0
1634035730000|2021-10-12 10:48:50|16062.24|16062.24|16061.31|16061.31|16063.17|16063.17|16061.31|16061.31|0
1634035750000|2021-10-12 10:49:10|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|16062.71|0
1634035780000|2021-10-12 10:49:40|16059.97|16059.97|16061.79|16061.79|16061.79|16061.79|16059.97|16059.97|0
1634035810000|2021-10-12 10:50:10|16062.32|16062.32|16062.32|16062.32|16062.32|16062.32|16062.32|16062.32|0
1634035820000|2021-10-12 10:50:20|16063.76|16063.76|16067.46|16067.46|16067.46|16067.46|16063.76|16063.76|0
1634035830000|2021-10-12 10:50:30|16067|16067|16065.88|16065.88|16067.87|16067.87|16065.62|16065.62|0
1634035840000|2021-10-12 10:50:40|16065.43|16065.43|16066.15|16066.15|16066.15|16066.15|16065.21|16065.21|0
1634035850000|2021-10-12 10:50:50|16065.68|16065.68|16065.21|16065.21|16065.68|16065.68|16065.21|16065.21|0
1634035880000|2021-10-12 10:51:20|16064.39|16064.39|16064.39|16064.39|16064.39|16064.39|16064.39|16064.39|0
1634035900000|2021-10-12 10:51:40|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|16063.92|0
1634035940000|2021-10-12 10:52:20|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|0
1634035970000|2021-10-12 10:52:50|16065.78|16065.78|16065.78|16065.78|16065.78|16065.78|16065.78|16065.78|0
1634036020000|2021-10-12 10:53:40|16067.21|16067.21|16068.94|16068.94|16068.94|16068.94|16067.21|16067.21|0
1634036030000|2021-10-12 10:53:50|16069.76|16069.76|16069.76|16069.76|16069.76|16069.76|16069.76|16069.76|0
1634036040000|2021-10-12 10:54:00|16068.84|16068.84|16067.41|16067.41|16068.84|16068.84|16067.41|16067.41|0
1634036050000|2021-10-12 10:54:10|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|16066.94|0
1634036070000|2021-10-12 10:54:30|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|0
1634036100000|2021-10-12 10:55:00|16066.62|16066.62|16062.73|16062.73|16066.62|16066.62|16062.73|16062.73|0
1634036110000|2021-10-12 10:55:10|16061.91|16061.91|16059.05|16059.05|16061.91|16061.91|16059.05|16059.05|0
1634036130000|2021-10-12 10:55:30|16060.48|16060.48|16060.48|16060.48|16060.48|16060.48|16060.48|16060.48|0
1634036160000|2021-10-12 10:56:00|16058.49|16058.49|16058.49|16058.49|16058.49|16058.49|16058.49|16058.49|0
1634036170000|2021-10-12 10:56:10|16057.67|16057.67|16053.43|16053.43|16058.49|16058.49|16053.43|16053.43|0
1634036180000|2021-10-12 10:56:20|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|0
1634036210000|2021-10-12 10:56:50|16051.46|16051.46|16052.89|16052.89|16052.89|16052.89|16051.46|16051.46|0
1634036220000|2021-10-12 10:57:00|16052.42|16052.42|16052.42|16052.42|16052.42|16052.42|16052.42|16052.42|0
1634036230000|2021-10-12 10:57:10|16054.25|16054.25|16057.21|16057.21|16057.21|16057.21|16054.25|16054.25|0
1634036240000|2021-10-12 10:57:20|16058.15|16058.15|16059.98|16059.98|16059.98|16059.98|16058.15|16058.15|0
1634036260000|2021-10-12 10:57:40|16060.89|16060.89|16062.32|16062.32|16062.32|16062.32|16060.89|16060.89|0
1634036280000|2021-10-12 10:58:00|16061.41|16061.41|16060.5|16060.5|16061.41|16061.41|16060.5|16060.5|0
1634036300000|2021-10-12 10:58:20|16060.02|16060.02|16060.02|16060.02|16060.02|16060.02|16060.02|16060.02|0
1634036340000|2021-10-12 10:59:00|16059.21|16059.21|16059.21|16059.21|16059.21|16059.21|16059.21|16059.21|0
1634036380000|2021-10-12 10:59:40|16058.39|16058.39|16058.39|16058.39|16058.39|16058.39|16058.39|16058.39|0
1634036390000|2021-10-12 10:59:50|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|0
1634036400000|2021-10-12 11:00:00|16056.54|16056.54|16056.33|16056.33|16056.54|16056.54|16056.33|16056.33|0
1634036420000|2021-10-12 11:00:20|16057.15|16057.15|16057.15|16057.15|16057.15|16057.15|16057.15|16057.15|0
1634036510000|2021-10-12 11:01:50|16056.23|16056.23|16056.23|16056.23|16056.23|16056.23|16056.23|16056.23|0
1634036550000|2021-10-12 11:02:30|16055.76|16055.76|16055.76|16055.76|16055.76|16055.76|16055.76|16055.76|0
1634036570000|2021-10-12 11:02:50|16055.35|16055.35|16055.35|16055.35|16055.35|16055.35|16055.35|16055.35|0
1634036600000|2021-10-12 11:03:20|16054.88|16054.88|16053.04|16053.04|16054.88|16054.88|16053.04|16053.04|0
1634036610000|2021-10-12 11:03:30|16053.95|16053.95|16054.43|16054.43|16054.43|16054.43|16053.02|16053.02|0
1634036630000|2021-10-12 11:03:50|16055.34|16055.34|16057.73|16057.73|16057.73|16057.73|16055.34|16055.34|0
1634036640000|2021-10-12 11:04:00|16057.95|16057.95|16057.95|16057.95|16057.95|16057.95|16057.95|16057.95|0
1634036680000|2021-10-12 11:04:40|16058.89|16058.89|16057.98|16057.98|16058.89|16058.89|16057.98|16057.98|0
1634036690000|2021-10-12 11:04:50|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|16057.07|0
1634036700000|2021-10-12 11:05:00|16056.4|16056.4|16056.4|16056.4|16056.4|16056.4|16056.4|16056.4|0
1634036710000|2021-10-12 11:05:10|16056.62|16056.62|16056.4|16056.4|16056.62|16056.62|16056.4|16056.4|0
1634036720000|2021-10-12 11:05:20|16055.9|16055.9|16055.9|16055.9|16055.9|16055.9|16055.9|16055.9|0
1634036730000|2021-10-12 11:05:30|16055.08|16055.08|16055.08|16055.08|16055.08|16055.08|16055.08|16055.08|0
1634036750000|2021-10-12 11:05:50|16055.58|16055.58|16055.58|16055.58|16055.58|16055.58|16055.58|16055.58|0
1634036760000|2021-10-12 11:06:00|16054.67|16054.67|16054.67|16054.67|16054.67|16054.67|16054.67|16054.67|0
1634036830000|2021-10-12 11:07:10|16055.11|16055.11|16056.77|16056.77|16056.77|16056.77|16055.11|16055.11|0
1634036870000|2021-10-12 11:07:50|16058.4|16058.4|16058.4|16058.4|16058.4|16058.4|16058.4|16058.4|0
1634036890000|2021-10-12 11:08:10|16057.49|16057.49|16057.49|16057.49|16057.49|16057.49|16057.49|16057.49|0
1634036900000|2021-10-12 11:08:20|16056.55|16056.55|16056.08|16056.08|16056.55|16056.55|16056.08|16056.08|0
1634036950000|2021-10-12 11:09:10|16055.26|16055.26|16054.44|16054.44|16055.26|16055.26|16054.44|16054.44|0
1634036960000|2021-10-12 11:09:20|16053.01|16053.01|16053.01|16053.01|16053.01|16053.01|16053.01|16053.01|0
1634037000000|2021-10-12 11:10:00|16053.94|16053.94|16054.41|16054.41|16054.88|16054.88|16053.94|16053.94|0
1634037020000|2021-10-12 11:10:20|16055.33|16055.33|16054.51|16054.51|16055.33|16055.33|16054.51|16054.51|0
1634037030000|2021-10-12 11:10:30|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|0
1634037090000|2021-10-12 11:11:30|16054.86|16054.86|16054.86|16054.86|16054.86|16054.86|16054.86|16054.86|0
1634037100000|2021-10-12 11:11:40|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|0
1634037160000|2021-10-12 11:12:40|16055.34|16055.34|16055.34|16055.34|16055.34|16055.34|16055.34|16055.34|0
1634037210000|2021-10-12 11:13:30|16055.54|16055.54|16055.54|16055.54|16055.54|16055.54|16055.54|16055.54|0
1634037220000|2021-10-12 11:13:40|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|16055.07|0
1634037250000|2021-10-12 11:14:10|16056|16056|16056|16056|16056|16056|16056|16056|0
1634037290000|2021-10-12 11:14:50|16055.19|16055.19|16054.37|16054.37|16055.19|16055.19|16054.37|16054.37|0
1634037300000|2021-10-12 11:15:00|16055.19|16055.19|16056.12|16056.12|16056.12|16056.12|16055.19|16055.19|0
1634037320000|2021-10-12 11:15:20|16055.65|16055.65|16055.65|16055.65|16055.65|16055.65|16055.65|16055.65|0
1634037340000|2021-10-12 11:15:40|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|0
1634037380000|2021-10-12 11:16:20|16055.63|16055.63|16055.63|16055.63|16055.63|16055.63|16055.63|16055.63|0
1634037440000|2021-10-12 11:17:20|16055.85|16055.85|16055.38|16055.38|16055.85|16055.85|16055.38|16055.38|0
1634037460000|2021-10-12 11:17:40|16054.91|16054.91|16054.91|16054.91|16054.91|16054.91|16054.91|16054.91|0
1634037470000|2021-10-12 11:17:50|16056.02|16056.02|16056.02|16056.02|16056.02|16056.02|16056.02|16056.02|0
1634037500000|2021-10-12 11:18:20|16056.96|16056.96|16056.96|16056.96|16056.96|16056.96|16056.96|16056.96|0
1634037510000|2021-10-12 11:18:30|16057.77|16057.77|16058.69|16058.69|16058.69|16058.69|16057.77|16057.77|0
1634037530000|2021-10-12 11:18:50|16057.77|16057.77|16057.77|16057.77|16057.77|16057.77|16057.77|16057.77|0
1634037540000|2021-10-12 11:19:00|16058.59|16058.59|16059.53|16059.53|16059.53|16059.53|16058.59|16058.59|0
1634037570000|2021-10-12 11:19:30|16060.44|16060.44|16060.65|16060.65|16060.65|16060.65|16060.44|16060.44|0
1634037580000|2021-10-12 11:19:40|16060.85|16060.85|16062.29|16062.29|16062.29|16062.29|16060.85|16060.85|0
1634037590000|2021-10-12 11:19:50|16063.2|16063.2|16063.2|16063.2|16063.2|16063.2|16063.2|16063.2|0
1634037600000|2021-10-12 11:20:00|16063|16063|16063|16063|16063|16063|16063|16063|0
1634037610000|2021-10-12 11:20:10|16063.2|16063.2|16063.2|16063.2|16063.2|16063.2|16063.2|16063.2|0
1634037680000|2021-10-12 11:21:20|16063.7|16063.7|16064.16|16064.16|16064.16|16064.16|16063.7|16063.7|0
1634037730000|2021-10-12 11:22:10|16065.08|16065.08|16065.08|16065.08|16065.78|16065.78|16065.08|16065.08|0
1634037740000|2021-10-12 11:22:20|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|16065.57|0
1634037780000|2021-10-12 11:23:00|16067.01|16067.01|16070.43|16070.43|16070.43|16070.43|16067.01|16067.01|0
1634037800000|2021-10-12 11:23:20|16072.88|16072.88|16072.88|16072.88|16072.88|16072.88|16072.88|16072.88|0
1634037810000|2021-10-12 11:23:30|16073.8|16073.8|16076.96|16076.96|16076.96|16076.96|16073.8|16073.8|0
1634037820000|2021-10-12 11:23:40|16078.39|16078.39|16078.39|16078.39|16078.39|16078.39|16078.39|16078.39|0
1634037830000|2021-10-12 11:23:50|16079.33|16079.33|16079.33|16079.33|16079.33|16079.33|16079.33|16079.33|0
1634037870000|2021-10-12 11:24:30|16078.39|16078.39|16078.39|16078.39|16078.39|16078.39|16078.39|16078.39|0
1634037890000|2021-10-12 11:24:50|16078.19|16078.19|16078.19|16078.19|16078.19|16078.19|16078.19|16078.19|0
1634037900000|2021-10-12 11:25:00|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|16080.17|0
1634037910000|2021-10-12 11:25:10|16079.97|16079.97|16078.53|16078.53|16079.97|16079.97|16078.53|16078.53|0
1634037930000|2021-10-12 11:25:30|16079.65|16079.65|16079.18|16079.18|16079.65|16079.65|16079.18|16079.18|0
1634037950000|2021-10-12 11:25:50|16078.71|16078.71|16078.71|16078.71|16078.71|16078.71|16078.71|16078.71|0
1634037970000|2021-10-12 11:26:10|16077.79|16077.79|16077.79|16077.79|16077.79|16077.79|16077.79|16077.79|0
1634037980000|2021-10-12 11:26:20|16077.24|16077.24|16077.24|16077.24|16077.24|16077.24|16077.24|16077.24|0
1634037990000|2021-10-12 11:26:30|16076.68|16076.68|16076.68|16076.68|16076.68|16076.68|16076.68|16076.68|0
1634038000000|2021-10-12 11:26:40|16077.5|16077.5|16078.44|16078.44|16078.44|16078.44|16077.5|16077.5|0
1634038020000|2021-10-12 11:27:00|16077.62|16077.62|16077.62|16077.62|16077.62|16077.62|16077.62|16077.62|0
1634038050000|2021-10-12 11:27:30|16075.79|16075.79|16073.36|16073.36|16075.79|16075.79|16073.36|16073.36|0
1634038070000|2021-10-12 11:27:50|16074.28|16074.28|16074.28|16074.28|16074.28|16074.28|16074.28|16074.28|0
1634038110000|2021-10-12 11:28:30|16074.75|16074.75|16068.03|16068.03|16074.75|16074.75|16068.03|16068.03|0
1634038120000|2021-10-12 11:28:40|16067.48|16067.48|16067.48|16067.48|16067.48|16067.48|16067.48|16067.48|0
1634038130000|2021-10-12 11:28:50|16066.66|16066.66|16066.19|16066.19|16066.66|16066.66|16066.19|16066.19|0
1634038140000|2021-10-12 11:29:00|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|0
1634038150000|2021-10-12 11:29:10|16066.19|16066.19|16066.19|16066.19|16066.19|16066.19|16066.19|16066.19|0
1634038170000|2021-10-12 11:29:30|16066.68|16066.68|16067.18|16067.18|16067.18|16067.18|16066.68|16066.68|0
1634038180000|2021-10-12 11:29:40|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1634038270000|2021-10-12 11:31:10|16067.9|16067.9|16067.9|16067.9|16067.9|16067.9|16067.9|16067.9|0
1634038290000|2021-10-12 11:31:30|16068.81|16068.81|16067.9|16067.9|16068.81|16068.81|16067.9|16067.9|0
1634038320000|2021-10-12 11:32:00|16068.81|16068.81|16068.34|16068.34|16068.81|16068.81|16068.34|16068.34|0
1634038330000|2021-10-12 11:32:10|16067.87|16067.87|16066.93|16066.93|16067.87|16067.87|16066.93|16066.93|0
1634038370000|2021-10-12 11:32:50|16065.52|16065.52|16065.11|16065.11|16065.52|16065.52|16065.11|16065.11|0
1634038410000|2021-10-12 11:33:30|16065.92|16065.92|16065.92|16065.92|16065.92|16065.92|16065.92|16065.92|0
1634038440000|2021-10-12 11:34:00|16065.01|16065.01|16065.95|16065.95|16065.95|16065.95|16065.01|16065.01|0
1634038450000|2021-10-12 11:34:10|16066.86|16066.86|16070.23|16070.23|16070.23|16070.23|16066.86|16066.86|0
1634038460000|2021-10-12 11:34:20|16068.6|16068.6|16067.58|16067.58|16068.6|16068.6|16067.58|16067.58|0
1634038470000|2021-10-12 11:34:30|16066.14|16066.14|16066.14|16066.14|16066.14|16066.14|16066.14|16066.14|0
1634038490000|2021-10-12 11:34:50|16064.41|16064.41|16064.21|16064.21|16064.41|16064.41|16064.21|16064.21|0
1634038530000|2021-10-12 11:35:30|16064.68|16064.68|16060.7|16060.7|16064.68|16064.68|16060.7|16060.7|0
1634038550000|2021-10-12 11:35:50|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|0
1634038560000|2021-10-12 11:36:00|16059.08|16059.08|16059.08|16059.08|16059.08|16059.08|16059.08|16059.08|0
1634038570000|2021-10-12 11:36:10|16057.67|16057.67|16057.67|16057.67|16057.67|16057.67|16057.67|16057.67|0
1634038590000|2021-10-12 11:36:30|16058.61|16058.61|16058.61|16058.61|16058.61|16058.61|16058.61|16058.61|0
1634038660000|2021-10-12 11:37:40|16058.15|16058.15|16056.1|16056.1|16058.15|16058.15|16056.1|16056.1|0
1634038680000|2021-10-12 11:38:00|16057.03|16057.03|16057.03|16057.03|16057.03|16057.03|16057.03|16057.03|0
1634038700000|2021-10-12 11:38:20|16054.29|16054.29|16053.38|16053.38|16054.29|16054.29|16053.38|16053.38|0
1634038730000|2021-10-12 11:38:50|16052.9|16052.9|16050.92|16050.92|16052.9|16052.9|16050.92|16050.92|0
1634038740000|2021-10-12 11:39:00|16050.45|16050.45|16050.45|16050.45|16050.45|16050.45|16050.45|16050.45|0
1634038750000|2021-10-12 11:39:10|16051.37|16051.37|16051.37|16051.37|16051.37|16051.37|16051.37|16051.37|0
1634038770000|2021-10-12 11:39:30|16051.84|16051.84|16051.84|16051.84|16051.84|16051.84|16051.84|16051.84|0
1634038780000|2021-10-12 11:39:40|16052.45|16052.45|16052.66|16052.66|16052.66|16052.66|16052.45|16052.45|0
1634038810000|2021-10-12 11:40:10|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|0
1634038820000|2021-10-12 11:40:20|16053.69|16053.69|16049.81|16049.81|16053.69|16053.69|16049.81|16049.81|0
1634038880000|2021-10-12 11:41:20|16049.34|16049.34|16049.34|16049.34|16049.34|16049.34|16049.34|16049.34|0
1634038890000|2021-10-12 11:41:30|16051.17|16051.17|16058.75|16058.75|16058.75|16058.75|16051.17|16051.17|0
1634038900000|2021-10-12 11:41:40|16060.18|16060.18|16059.27|16059.27|16060.18|16060.18|16059.27|16059.27|0
1634038910000|2021-10-12 11:41:50|16060.18|16060.18|16059.39|16059.39|16060.18|16060.18|16058.35|16058.35|0
1634038930000|2021-10-12 11:42:10|16060.32|16060.32|16060.32|16060.32|16060.32|16060.32|16060.32|16060.32|0
1634038950000|2021-10-12 11:42:30|16062.31|16062.31|16062.31|16062.31|16062.31|16062.31|16062.31|16062.31|0
1634038960000|2021-10-12 11:42:40|16058.59|16058.59|16058.59|16058.59|16058.59|16058.59|16058.59|16058.59|0
1634039040000|2021-10-12 11:44:00|16057.68|16057.68|16057.68|16057.68|16057.68|16057.68|16057.68|16057.68|0
1634039070000|2021-10-12 11:44:30|16056.68|16056.68|16056.68|16056.68|16056.68|16056.68|16056.68|16056.68|0
1634039090000|2021-10-12 11:44:50|16056.48|16056.48|16056.48|16056.48|16056.48|16056.48|16056.48|16056.48|0
1634039100000|2021-10-12 11:45:00|16060.13|16060.13|16060.57|16060.57|16060.57|16060.57|16059.66|16059.66|0
1634039160000|2021-10-12 11:46:00|16059.66|16059.66|16062.12|16062.12|16066.69|16066.69|16059.66|16059.66|0
1634039170000|2021-10-12 11:46:10|16060.69|16060.69|16060.13|16060.13|16060.69|16060.69|16060.13|16060.13|0
1634039190000|2021-10-12 11:46:30|16061.96|16061.96|16062.9|16062.9|16062.9|16062.9|16061.96|16061.96|0
1634039210000|2021-10-12 11:46:50|16061.99|16061.99|16061.99|16061.99|16061.99|16061.99|16061.99|16061.99|0
1634039220000|2021-10-12 11:47:00|16059.22|16059.22|16059.22|16059.22|16059.22|16059.22|16059.22|16059.22|0
1634039240000|2021-10-12 11:47:20|16057.79|16057.79|16054.92|16054.92|16057.79|16057.79|16054.92|16054.92|0
1634039280000|2021-10-12 11:48:00|16052.06|16052.06|16047.65|16047.65|16052.06|16052.06|16047.65|16047.65|0
1634039290000|2021-10-12 11:48:10|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|16049.08|0
1634039330000|2021-10-12 11:48:50|16049.55|16049.55|16046.68|16046.68|16049.55|16049.55|16046.68|16046.68|0
1634039340000|2021-10-12 11:49:00|16045.25|16045.25|16040.36|16040.36|16045.25|16045.25|16040.36|16040.36|0
1634039370000|2021-10-12 11:49:30|16041.27|16041.27|16041.27|16041.27|16041.27|16041.27|16041.27|16041.27|0
1634039380000|2021-10-12 11:49:40|16042.19|16042.19|16043.41|16043.41|16043.41|16043.41|16042.19|16042.19|0
1634039400000|2021-10-12 11:50:00|16042.95|16042.95|16042.48|16042.48|16042.95|16042.95|16042.48|16042.48|0
1634039410000|2021-10-12 11:50:10|16043.91|16043.91|16044.53|16044.53|16044.53|16044.53|16043.91|16043.91|0
1634039450000|2021-10-12 11:50:50|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|0
1634039470000|2021-10-12 11:51:10|16044.91|16044.91|16044.91|16044.91|16044.91|16044.91|16044.91|16044.91|0
1634039480000|2021-10-12 11:51:20|16044.36|16044.36|16044.36|16044.36|16044.36|16044.36|16044.36|16044.36|0
1634039510000|2021-10-12 11:51:50|16043.8|16043.8|16044.29|16044.29|16044.29|16044.29|16043.8|16043.8|0
1634039530000|2021-10-12 11:52:10|16042.86|16042.86|16041.42|16041.42|16042.86|16042.86|16041.42|16041.42|0
1634039560000|2021-10-12 11:52:40|16041.89|16041.89|16041.89|16041.89|16041.89|16041.89|16041.89|16041.89|0
1634039610000|2021-10-12 11:53:30|16041.39|16041.39|16040.9|16040.9|16041.39|16041.39|16040.9|16040.9|0
1634039630000|2021-10-12 11:53:50|16039.07|16039.07|16034.48|16034.48|16039.07|16039.07|16034.48|16034.48|0
1634039700000|2021-10-12 11:55:00|16035.59|16035.59|16035.59|16035.59|16035.59|16035.59|16035.59|16035.59|0
1634039740000|2021-10-12 11:55:40|16036.06|16036.06|16036.06|16036.06|16036.06|16036.06|16036.06|16036.06|0
1634039760000|2021-10-12 11:56:00|16037.46|16037.46|16037.46|16037.46|16037.46|16037.46|16037.46|16037.46|0
1634039780000|2021-10-12 11:56:20|16038.89|16038.89|16038.89|16038.89|16038.89|16038.89|16038.89|16038.89|0
1634039820000|2021-10-12 11:57:00|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1634039890000|2021-10-12 11:58:10|16038.22|16038.22|16038.22|16038.22|16038.22|16038.22|16038.22|16038.22|0
1634039910000|2021-10-12 11:58:30|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|16037.3|0
1634039930000|2021-10-12 11:58:50|16038.12|16038.12|16038.12|16038.12|16038.12|16038.12|16038.12|16038.12|0
1634039950000|2021-10-12 11:59:10|16037.65|16037.65|16037.65|16037.65|16037.65|16037.65|16037.65|16037.65|0
1634040000000|2021-10-12 12:00:00|16038.12|16038.12|16039.85|16039.85|16039.85|16039.85|16038.12|16038.12|0
1634040050000|2021-10-12 12:00:50|16039.38|16039.38|16039.38|16039.38|16039.38|16039.38|16039.38|16039.38|0
1634040060000|2021-10-12 12:01:00|16038.92|16038.92|16039.33|16039.33|16039.33|16039.33|16038.92|16038.92|0
1634040070000|2021-10-12 12:01:10|16040.27|16040.27|16040.27|16040.27|16040.27|16040.27|16040.27|16040.27|0
1634040080000|2021-10-12 12:01:20|16039.35|16039.35|16038.54|16038.54|16039.35|16039.35|16038.54|16038.54|0
1634040090000|2021-10-12 12:01:30|16040.37|16040.37|16041.28|16041.28|16041.28|16041.28|16040.37|16040.37|0
1634040110000|2021-10-12 12:01:50|16040.81|16040.81|16040.35|16040.35|16040.81|16040.81|16040.35|16040.35|0
1634040120000|2021-10-12 12:02:00|16041.29|16041.29|16041.29|16041.29|16041.29|16041.29|16041.29|16041.29|0
1634040130000|2021-10-12 12:02:10|16041.76|16041.76|16041.76|16041.76|16041.76|16041.76|16041.76|16041.76|0
1634040140000|2021-10-12 12:02:20|16043.19|16043.19|16043.19|16043.19|16043.19|16043.19|16043.19|16043.19|0
1634040170000|2021-10-12 12:02:50|16043.69|16043.69|16043.75|16043.75|16044.18|16044.18|16043.69|16043.69|0
1634040250000|2021-10-12 12:04:10|16044.68|16044.68|16044.68|16044.68|16044.68|16044.68|16044.68|16044.68|0
1634040260000|2021-10-12 12:04:20|16046.08|16046.08|16052.36|16052.36|16052.36|16052.36|16046.08|16046.08|0
1634040300000|2021-10-12 12:05:00|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|0
1634040310000|2021-10-12 12:05:10|16051.14|16051.14|16050.67|16050.67|16051.14|16051.14|16050.67|16050.67|0
1634040320000|2021-10-12 12:05:20|16051.14|16051.14|16051.14|16051.14|16051.14|16051.14|16051.14|16051.14|0
1634040340000|2021-10-12 12:05:40|16050.2|16050.2|16050.2|16050.2|16050.2|16050.2|16050.2|16050.2|0
1634040350000|2021-10-12 12:05:50|16049.73|16049.73|16048.81|16048.81|16049.73|16049.73|16048.81|16048.81|0
1634040360000|2021-10-12 12:06:00|16047.38|16047.38|16049.83|16049.83|16049.83|16049.83|16047.38|16047.38|0
1634040370000|2021-10-12 12:06:10|16052.69|16052.69|16051.31|16051.31|16052.69|16052.69|16051.31|16051.31|0
1634040380000|2021-10-12 12:06:20|16051.81|16051.81|16052.62|16052.62|16052.62|16052.62|16051.81|16051.81|0
1634040390000|2021-10-12 12:06:30|16055.49|16055.49|16057.37|16057.37|16057.37|16057.37|16055.49|16055.49|0
1634040420000|2021-10-12 12:07:00|16057.87|16057.87|16058.42|16058.42|16058.42|16058.42|16057.87|16057.87|0
1634040470000|2021-10-12 12:07:50|16057.61|16057.61|16059.34|16059.34|16059.34|16059.34|16057.61|16057.61|0
1634040500000|2021-10-12 12:08:20|16058.84|16058.84|16056.24|16056.24|16058.84|16058.84|16056.24|16056.24|0
1634040510000|2021-10-12 12:08:30|16054.81|16054.81|16051.35|16051.35|16054.81|16054.81|16051.35|16051.35|0
1634040520000|2021-10-12 12:08:40|16050.53|16050.53|16048.65|16048.65|16050.53|16050.53|16048.65|16048.65|0
1634040530000|2021-10-12 12:08:50|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|16048.09|0
1634040570000|2021-10-12 12:09:30|16049.52|16049.52|16051.51|16051.51|16051.51|16051.51|16049.52|16049.52|0
1634040580000|2021-10-12 12:09:40|16052.43|16052.43|16052.9|16052.9|16052.9|16052.9|16052.43|16052.43|0
1634040590000|2021-10-12 12:09:50|16053.45|16053.45|16053.45|16053.45|16053.45|16053.45|16053.45|16053.45|0
1634040600000|2021-10-12 12:10:00|16056.72|16056.72|16055.9|16055.9|16056.72|16056.72|16055.9|16055.9|0
1634040650000|2021-10-12 12:10:50|16056.46|16056.46|16056.46|16056.46|16056.46|16056.46|16056.46|16056.46|0
1634040690000|2021-10-12 12:11:30|16058.39|16058.39|16058.62|16058.62|16058.62|16058.62|16058.39|16058.39|0
1634040710000|2021-10-12 12:11:50|16059.23|16059.23|16059.23|16059.23|16059.23|16059.23|16059.23|16059.23|0
1634040760000|2021-10-12 12:12:40|16058.29|16058.29|16058.29|16058.29|16058.29|16058.29|16058.29|16058.29|0
1634040780000|2021-10-12 12:13:00|16057.3|16057.3|16057.3|16057.3|16057.3|16057.3|16057.3|16057.3|0
1634040790000|2021-10-12 12:13:10|16056.8|16056.8|16054.7|16054.7|16056.8|16056.8|16054.7|16054.7|0
1634040800000|2021-10-12 12:13:20|16054.47|16054.47|16051.31|16051.31|16054.47|16054.47|16051.31|16051.31|0
1634040810000|2021-10-12 12:13:30|16051.78|16051.78|16051.78|16051.78|16051.78|16051.78|16051.78|16051.78|0
1634040830000|2021-10-12 12:13:50|16049.33|16049.33|16048.51|16048.51|16049.33|16049.33|16048.51|16048.51|0
1634040840000|2021-10-12 12:14:00|16048.04|16048.04|16048.04|16048.04|16048.04|16048.04|16047.58|16047.58|0
1634040890000|2021-10-12 12:14:50|16047.58|16047.58|16046.65|16046.65|16047.58|16047.58|16046.65|16046.65|0
1634040900000|2021-10-12 12:15:00|16046.03|16046.03|16044.98|16044.98|16046.03|16046.03|16044.98|16044.98|0
1634040940000|2021-10-12 12:15:40|16045.97|16045.97|16046.47|16046.47|16046.47|16046.47|16045.97|16045.97|0
1634040950000|2021-10-12 12:15:50|16046.93|16046.93|16046.93|16046.93|16046.93|16046.93|16046.93|16046.93|0
1634040960000|2021-10-12 12:16:00|16046.47|16046.47|16046.47|16046.47|16046.47|16046.47|16046.47|16046.47|0
1634041010000|2021-10-12 12:16:50|16047.86|16047.86|16047.19|16047.19|16047.86|16047.86|16047.19|16047.19|0
1634041040000|2021-10-12 12:17:20|16047.66|16047.66|16047.66|16047.66|16047.66|16047.66|16047.66|16047.66|0
1634041080000|2021-10-12 12:18:00|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|0
1634041090000|2021-10-12 12:18:10|16048.01|16048.01|16048.01|16048.01|16048.01|16048.01|16048.01|16048.01|0
1634041130000|2021-10-12 12:18:50|16048.5|16048.5|16047.95|16047.95|16048.5|16048.5|16047.95|16047.95|0
1634041150000|2021-10-12 12:19:10|16048.86|16048.86|16048.86|16048.86|16048.86|16048.86|16048.86|16048.86|0
1634041210000|2021-10-12 12:20:10|16050.69|16050.69|16048.86|16048.86|16050.69|16050.69|16048.86|16048.86|0
1634041220000|2021-10-12 12:20:20|16049.33|16049.33|16049.33|16049.33|16049.33|16049.33|16049.33|16049.33|0
1634041240000|2021-10-12 12:20:40|16049.53|16049.53|16050.21|16050.21|16050.21|16050.21|16049.53|16049.53|0
1634041300000|2021-10-12 12:21:40|16051.64|16051.64|16056.64|16056.64|16056.64|16056.64|16051.64|16051.64|0
1634041310000|2021-10-12 12:21:50|16057.58|16057.58|16057.93|16057.93|16058.39|16058.39|16057.58|16057.58|0
1634041320000|2021-10-12 12:22:00|16058.42|16058.42|16060.27|16060.27|16060.83|16060.83|16058.42|16058.42|0
1634041330000|2021-10-12 12:22:10|16061.18|16061.18|16064.35|16064.35|16064.9|16064.9|16061.18|16061.18|0
1634041360000|2021-10-12 12:22:40|16066.17|16066.17|16066.17|16066.17|16066.17|16066.17|16066.17|16066.17|0
1634041440000|2021-10-12 12:24:00|16065.23|16065.23|16066.23|16066.23|16066.23|16066.23|16065.23|16065.23|0
1634041450000|2021-10-12 12:24:10|16065.31|16065.31|16065.31|16065.31|16065.31|16065.31|16065.31|16065.31|0
1634041460000|2021-10-12 12:24:20|16064.4|16064.4|16064.4|16064.4|16064.4|16064.4|16064.4|16064.4|0
1634041510000|2021-10-12 12:25:10|16063.93|16063.93|16063.93|16063.93|16063.93|16063.93|16063.93|16063.93|0
1634041520000|2021-10-12 12:25:20|16064.74|16064.74|16064.74|16064.74|16064.74|16064.74|16064.74|16064.74|0
1634041530000|2021-10-12 12:25:30|16063.83|16063.83|16061.93|16061.93|16063.83|16063.83|16061.93|16061.93|0
1634041550000|2021-10-12 12:25:50|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|16062.39|0
1634041590000|2021-10-12 12:26:30|16062.86|16062.86|16063.42|16063.42|16063.42|16063.42|16062.86|16062.86|0
1634041610000|2021-10-12 12:26:50|16062.48|16062.48|16061.04|16061.04|16062.48|16062.48|16061.04|16061.04|0
1634041620000|2021-10-12 12:27:00|16060.55|16060.55|16056.75|16056.75|16060.55|16060.55|16056.75|16056.75|0
1634041630000|2021-10-12 12:27:10|16057.56|16057.56|16058.38|16058.38|16058.38|16058.38|16057.56|16057.56|0
1634041640000|2021-10-12 12:27:20|16058.17|16058.17|16058.17|16058.17|16058.17|16058.17|16058.17|16058.17|0
1634041660000|2021-10-12 12:27:40|16058.64|16058.64|16058.64|16058.64|16058.64|16058.64|16058.64|16058.64|0
1634041670000|2021-10-12 12:27:50|16058.17|16058.17|16058.17|16058.17|16058.17|16058.17|16058.17|16058.17|0
1634041780000|2021-10-12 12:29:40|16056.74|16056.74|16056.74|16056.74|16056.74|16056.74|16056.74|16056.74|0
1634041790000|2021-10-12 12:29:50|16057.24|16057.24|16058.17|16058.17|16058.17|16058.17|16057.24|16057.24|0
1634041810000|2021-10-12 12:30:10|16059.6|16059.6|16060.54|16060.54|16060.54|16060.54|16059.6|16059.6|0
1634041820000|2021-10-12 12:30:20|16061.36|16061.36|16061.36|16061.36|16061.36|16061.36|16061.36|16061.36|0
1634041830000|2021-10-12 12:30:30|16062.45|16062.45|16062.09|16062.09|16062.45|16062.45|16062.09|16062.09|0
1634041840000|2021-10-12 12:30:40|16065.35|16065.35|16066.17|16066.17|16066.17|16066.17|16065.35|16065.35|0
1634041850000|2021-10-12 12:30:50|16066.61|16066.61|16066.18|16066.18|16066.61|16066.61|16066.18|16066.18|0
1634041860000|2021-10-12 12:31:00|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|16065.72|0
1634041870000|2021-10-12 12:31:10|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|0
1634041910000|2021-10-12 12:31:50|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|0
1634041920000|2021-10-12 12:32:00|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|0
1634041940000|2021-10-12 12:32:20|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|0
1634041960000|2021-10-12 12:32:40|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|0
1634041970000|2021-10-12 12:32:50|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|16066.83|0
1634042000000|2021-10-12 12:33:20|16065.34|16065.34|16064.43|16064.43|16065.34|16065.34|16064.43|16064.43|0
1634042010000|2021-10-12 12:33:30|16065.24|16065.24|16065.24|16065.24|16065.24|16065.24|16065.24|16065.24|0
1634042020000|2021-10-12 12:33:40|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|0
1634042070000|2021-10-12 12:34:30|16064.9|16064.9|16064.9|16064.9|16064.9|16064.9|16064.9|16064.9|0
1634042090000|2021-10-12 12:34:50|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|0
1634042100000|2021-10-12 12:35:00|16062.99|16062.99|16062.18|16062.18|16062.99|16062.99|16062.18|16062.18|0
1634042110000|2021-10-12 12:35:10|16061.36|16061.36|16056.66|16056.66|16061.36|16061.36|16056.19|16056.19|0
1634042120000|2021-10-12 12:35:20|16055.74|16055.74|16055.74|16055.74|16055.74|16055.74|16055.74|16055.74|0
1634042130000|2021-10-12 12:35:30|16055.19|16055.19|16054.25|16054.25|16055.19|16055.19|16054.25|16054.25|0
1634042150000|2021-10-12 12:35:50|16053.7|16053.7|16052.93|16052.93|16053.7|16053.7|16052.93|16052.93|0
1634042160000|2021-10-12 12:36:00|16053.14|16053.14|16051.51|16051.51|16053.14|16053.14|16051.51|16051.51|0
1634042170000|2021-10-12 12:36:10|16052.44|16052.44|16049.15|16049.15|16052.44|16052.44|16049.15|16049.15|0
1634042180000|2021-10-12 12:36:20|16048.69|16048.69|16047.84|16047.84|16048.69|16048.69|16047.84|16047.84|0
1634042200000|2021-10-12 12:36:40|16048.31|16048.31|16048.09|16048.09|16048.31|16048.31|16048.09|16048.09|0
1634042270000|2021-10-12 12:37:50|16049.52|16049.52|16049.52|16049.52|16049.52|16049.52|16049.52|16049.52|0
1634042300000|2021-10-12 12:38:20|16050.64|16050.64|16050.64|16050.64|16050.64|16050.64|16050.64|16050.64|0
1634042310000|2021-10-12 12:38:30|16051.58|16051.58|16051.58|16051.58|16051.58|16051.58|16051.58|16051.58|0
1634042320000|2021-10-12 12:38:40|16053.41|16053.41|16053.41|16053.41|16053.41|16053.41|16053.41|16053.41|0
1634042410000|2021-10-12 12:40:10|16051.97|16051.97|16052.17|16052.17|16052.17|16052.17|16051.97|16051.97|0
1634042440000|2021-10-12 12:40:40|16051.73|16051.73|16051.73|16051.73|16051.73|16051.73|16051.73|16051.73|0
1634042450000|2021-10-12 12:40:50|16052.64|16052.64|16051.21|16051.21|16052.64|16052.64|16051.21|16051.21|0
1634042470000|2021-10-12 12:41:10|16050.74|16050.74|16050.74|16050.74|16050.74|16050.74|16050.74|16050.74|0
1634042510000|2021-10-12 12:41:50|16051.21|16051.21|16051.21|16051.21|16051.21|16051.21|16051.21|16051.21|0
1634042560000|2021-10-12 12:42:40|16050.39|16050.39|16050.39|16050.39|16050.39|16050.39|16050.39|16050.39|0
1634042610000|2021-10-12 12:43:30|16049.92|16049.92|16045.31|16045.31|16049.92|16049.92|16045.31|16045.31|0
1634042620000|2021-10-12 12:43:40|16045.09|16045.09|16042.26|16042.26|16045.09|16045.09|16041.35|16041.35|0
1634042630000|2021-10-12 12:43:50|16041.76|16041.76|16042.76|16042.76|16042.76|16042.76|16041.76|16041.76|0
1634042650000|2021-10-12 12:44:10|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|16042.28|0
1634042670000|2021-10-12 12:44:30|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|0
1634042680000|2021-10-12 12:44:40|16042.38|16042.38|16042.38|16042.38|16042.38|16042.38|16042.38|16042.38|0
1634042700000|2021-10-12 12:45:00|16044.01|16044.01|16044.01|16044.01|16044.01|16044.01|16044.01|16044.01|0
1634042760000|2021-10-12 12:46:00|16043.8|16043.8|16043.8|16043.8|16043.8|16043.8|16043.8|16043.8|0
1634042770000|2021-10-12 12:46:10|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|16043.6|0
1634042780000|2021-10-12 12:46:20|16043.19|16043.19|16042.51|16042.51|16043.74|16043.74|16042.51|16042.51|0
1634042790000|2021-10-12 12:46:30|16041.69|16041.69|16041.69|16041.69|16041.69|16041.69|16041.69|16041.69|0
1634042810000|2021-10-12 12:46:50|16040.26|16040.26|16039.64|16039.64|16040.26|16040.26|16039.43|16039.43|0
1634042830000|2021-10-12 12:47:10|16039.85|16039.85|16039.85|16039.85|16039.85|16039.85|16039.85|16039.85|0
1634042840000|2021-10-12 12:47:20|16040.26|16040.26|16040.26|16040.26|16040.26|16040.26|16040.26|16040.26|0
1634042850000|2021-10-12 12:47:30|16041.07|16041.07|16042.9|16042.9|16042.9|16042.9|16041.07|16041.07|0
1634042860000|2021-10-12 12:47:40|16042.43|16042.43|16042.43|16042.43|16042.43|16042.43|16042.43|16042.43|0
1634042880000|2021-10-12 12:48:00|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|16042.84|0
1634042890000|2021-10-12 12:48:10|16042.02|16042.02|16042.02|16042.02|16042.02|16042.02|16042.02|16042.02|0
1634042900000|2021-10-12 12:48:20|16040.59|16040.59|16040.59|16040.59|16040.59|16040.59|16040.59|16040.59|0
1634042920000|2021-10-12 12:48:40|16041.5|16041.5|16040.59|16040.59|16041.5|16041.5|16040.59|16040.59|0
1634042960000|2021-10-12 12:49:20|16039.48|16039.48|16039.48|16039.48|16039.48|16039.48|16039.48|16039.48|0
1634042990000|2021-10-12 12:49:50|16039.03|16039.03|16039.03|16039.03|16039.03|16039.03|16039.03|16039.03|0
1634043000000|2021-10-12 12:50:00|16037.6|16037.6|16039.03|16039.03|16039.03|16039.03|16037.6|16037.6|0
1634043010000|2021-10-12 12:50:10|16038.56|16038.56|16038.56|16038.56|16038.56|16038.56|16037.74|16037.74|0
1634043020000|2021-10-12 12:50:20|16037.65|16037.65|16037.44|16037.44|16037.65|16037.65|16037.44|16037.44|0
1634043040000|2021-10-12 12:50:40|16036.62|16036.62|16036.62|16036.62|16036.62|16036.62|16036.62|16036.62|0
1634043050000|2021-10-12 12:50:50|16033.76|16033.76|16033.76|16033.76|16033.76|16033.76|16033.76|16033.76|0
1634043060000|2021-10-12 12:51:00|16034.25|16034.25|16033.34|16033.34|16034.25|16034.25|16033.34|16033.34|0
1634043070000|2021-10-12 12:51:10|16034.16|16034.16|16034.16|16034.16|16034.16|16034.16|16034.16|16034.16|0
1634043090000|2021-10-12 12:51:30|16033.69|16033.69|16033.69|16033.69|16033.69|16033.69|16033.69|16033.69|0
1634043130000|2021-10-12 12:52:10|16035.51|16035.51|16034.7|16034.7|16035.51|16035.51|16034.7|16034.7|0
1634043150000|2021-10-12 12:52:30|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|0
1634043180000|2021-10-12 12:53:00|16034.72|16034.72|16034.72|16034.72|16034.72|16034.72|16034.72|16034.72|0
1634043190000|2021-10-12 12:53:10|16033.8|16033.8|16034.82|16034.82|16034.82|16034.82|16033.8|16033.8|0
1634043210000|2021-10-12 12:53:30|16033.39|16033.39|16033.6|16033.6|16033.6|16033.6|16033.39|16033.39|0
1634043220000|2021-10-12 12:53:40|16035.03|16035.03|16035.03|16035.03|16035.03|16035.03|16035.03|16035.03|0
1634043240000|2021-10-12 12:54:00|16037.77|16037.77|16037.87|16037.87|16039.6|16039.6|16037.05|16037.05|0
1634043260000|2021-10-12 12:54:20|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1634043270000|2021-10-12 12:54:30|16039.6|16039.6|16039.6|16039.6|16039.6|16039.6|16039.6|16039.6|0
1634043300000|2021-10-12 12:55:00|16038.32|16038.32|16036.05|16036.05|16038.32|16038.32|16036.05|16036.05|0
1634043310000|2021-10-12 12:55:10|16034.5|16034.5|16031.67|16031.67|16034.5|16034.5|16030.24|16030.24|0
1634043320000|2021-10-12 12:55:20|16031.17|16031.17|16023.33|16023.33|16031.17|16031.17|16023.33|16023.33|0
1634043330000|2021-10-12 12:55:30|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|16024.14|0
1634043360000|2021-10-12 12:56:00|16025.06|16025.06|16027.04|16027.04|16027.04|16027.04|16025.06|16025.06|0
1634043390000|2021-10-12 12:56:30|16027.51|16027.51|16027.51|16027.51|16027.51|16027.51|16027.51|16027.51|0
1634043420000|2021-10-12 12:57:00|16028.43|16028.43|16029.37|16029.37|16029.37|16029.37|16028.43|16028.43|0
1634043450000|2021-10-12 12:57:30|16030.31|16030.31|16030.31|16030.31|16030.31|16030.31|16030.31|16030.31|0
1634043460000|2021-10-12 12:57:40|16031.24|16031.24|16032.23|16032.23|16032.23|16032.23|16031.24|16031.24|0
1634043490000|2021-10-12 12:58:10|16033.67|16033.67|16033.67|16033.67|16033.67|16033.67|16033.67|16033.67|0
1634043520000|2021-10-12 12:58:40|16032.03|16032.03|16032.03|16032.03|16032.03|16032.03|16032.03|16032.03|0
1634043530000|2021-10-12 12:58:50|16033.67|16033.67|16040.56|16040.56|16040.56|16040.56|16033.67|16033.67|0
1634043540000|2021-10-12 12:59:00|16042.19|16042.19|16041.38|16041.38|16042.19|16042.19|16041.38|16041.38|0
1634043550000|2021-10-12 12:59:10|16042.19|16042.19|16043.6|16043.6|16043.6|16043.6|16042.19|16042.19|0
1634043570000|2021-10-12 12:59:30|16044.1|16044.1|16044.1|16044.1|16044.1|16044.1|16044.1|16044.1|0
1634043580000|2021-10-12 12:59:40|16045.01|16045.01|16045.01|16045.01|16045.01|16045.01|16044.52|16044.52|0
1634043590000|2021-10-12 12:59:50|16045.51|16045.51|16045.51|16045.51|16045.51|16045.51|16045.51|16045.51|0
1634043600000|2021-10-12 13:00:00|16046.94|16046.94|16047.15|16047.15|16047.15|16047.15|16046.94|16046.94|0
1634043620000|2021-10-12 13:00:20|16046.33|16046.33|16046.33|16046.33|16046.33|16046.33|16046.33|16046.33|0
1634043650000|2021-10-12 13:00:50|16045.86|16045.86|16045.86|16045.86|16045.86|16045.86|16045.86|16045.86|0
1634043660000|2021-10-12 13:01:00|16046.75|16046.75|16046.31|16046.31|16046.75|16046.75|16046.31|16046.31|0
1634043680000|2021-10-12 13:01:20|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|16045.38|0
1634043690000|2021-10-12 13:01:30|16046.29|16046.29|16046.29|16046.29|16046.29|16046.29|16046.29|16046.29|0
1634043700000|2021-10-12 13:01:40|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|0
1634043710000|2021-10-12 13:01:50|16046.39|16046.39|16046.39|16046.39|16046.39|16046.39|16046.39|16046.39|0
1634043720000|2021-10-12 13:02:00|16046.85|16046.85|16048.95|16048.95|16048.95|16048.95|16046.85|16046.85|0
1634043740000|2021-10-12 13:02:20|16048.75|16048.75|16048.75|16048.75|16048.75|16048.75|16048.75|16048.75|0
1634043750000|2021-10-12 13:02:30|16050.18|16050.18|16050.18|16050.18|16050.18|16050.18|16050.18|16050.18|0
1634043760000|2021-10-12 13:02:40|16049.68|16049.68|16049.68|16049.68|16049.68|16049.68|16049.68|16049.68|0
1634043780000|2021-10-12 13:03:00|16050.6|16050.6|16051.98|16051.98|16051.98|16051.98|16050.6|16050.6|0
1634043810000|2021-10-12 13:03:30|16051.48|16051.48|16050.99|16050.99|16051.48|16051.48|16050.99|16050.99|0
1634043820000|2021-10-12 13:03:40|16050.17|16050.17|16048|16048|16050.17|16050.17|16046.49|16046.49|0
1634043850000|2021-10-12 13:04:10|16049.43|16049.43|16050.25|16050.25|16050.25|16050.25|16049.43|16049.43|0
1634043860000|2021-10-12 13:04:20|16049.43|16049.43|16048.62|16048.62|16049.43|16049.43|16048.62|16048.62|0
1634043890000|2021-10-12 13:04:50|16049.43|16049.43|16049.43|16049.43|16049.43|16049.43|16049.43|16049.43|0
1634043930000|2021-10-12 13:05:30|16050.35|16050.35|16050.35|16050.35|16050.35|16050.35|16050.35|16050.35|0
1634043950000|2021-10-12 13:05:50|16051.16|16051.16|16051.63|16051.63|16051.63|16051.63|16051.16|16051.16|0
1634043970000|2021-10-12 13:06:10|16051.86|16051.86|16052.32|16052.32|16052.79|16052.79|16051.86|16051.86|0
1634043980000|2021-10-12 13:06:20|16051.86|16051.86|16051.04|16051.04|16051.86|16051.86|16051.04|16051.04|0
1634044000000|2021-10-12 13:06:40|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|0
1634044010000|2021-10-12 13:06:50|16050.57|16050.57|16049.66|16049.66|16050.57|16050.57|16049.66|16049.66|0
1634044040000|2021-10-12 13:07:20|16050.47|16050.47|16057.45|16057.45|16057.45|16057.45|16050.47|16050.47|0
1634044050000|2021-10-12 13:07:30|16058.36|16058.36|16061.75|16061.75|16063.38|16063.38|16058.36|16058.36|0
1634044060000|2021-10-12 13:07:40|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|16062.86|0
1634044100000|2021-10-12 13:08:20|16061.75|16061.75|16061.75|16061.75|16061.75|16061.75|16061.75|16061.75|0
1634044110000|2021-10-12 13:08:30|16062.66|16062.66|16063.58|16063.58|16063.58|16063.58|16061.75|16061.75|0
1634044120000|2021-10-12 13:08:40|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|16062.46|0
1634044130000|2021-10-12 13:08:50|16061.64|16061.64|16061.64|16061.64|16061.64|16061.64|16061.64|16061.64|0
1634044140000|2021-10-12 13:09:00|16060.73|16060.73|16062.98|16062.98|16062.98|16062.98|16060.73|16060.73|0
1634044150000|2021-10-12 13:09:10|16063.92|16063.92|16069.46|16069.46|16069.46|16069.46|16063.92|16063.92|0
1634044170000|2021-10-12 13:09:30|16069.92|16069.92|16069.92|16069.92|16069.92|16069.92|16069.92|16069.92|0
1634044200000|2021-10-12 13:10:00|16072.75|16072.75|16072.75|16072.75|16072.75|16072.75|16072.75|16072.75|0
1634044220000|2021-10-12 13:10:20|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|16071.33|0
1634044230000|2021-10-12 13:10:30|16070.39|16070.39|16069.92|16069.92|16070.39|16070.39|16069.92|16069.92|0
1634044240000|2021-10-12 13:10:40|16072.28|16072.28|16073.09|16073.09|16073.09|16073.09|16072.28|16072.28|0
1634044260000|2021-10-12 13:11:00|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|0
1634044310000|2021-10-12 13:11:50|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|0
1634044380000|2021-10-12 13:13:00|16072.02|16072.02|16072.23|16072.23|16072.23|16072.23|16072.02|16072.02|0
1634044390000|2021-10-12 13:13:10|16071.29|16071.29|16070.73|16070.73|16071.29|16071.29|16070.73|16070.73|0
1634044400000|2021-10-12 13:13:20|16068.39|16068.39|16068.39|16068.39|16068.39|16068.39|16068.39|16068.39|0
1634044410000|2021-10-12 13:13:30|16068.16|16068.16|16067.25|16067.25|16068.16|16068.16|16067.25|16067.25|0
1634044420000|2021-10-12 13:13:40|16067.03|16067.03|16067.12|16067.12|16067.12|16067.12|16065.3|16065.3|0
1634044430000|2021-10-12 13:13:50|16066.51|16066.51|16065.85|16065.85|16066.51|16066.51|16065.85|16065.85|0
1634044440000|2021-10-12 13:14:00|16066.97|16066.97|16065.63|16065.63|16066.97|16066.97|16065.63|16065.63|0
1634044460000|2021-10-12 13:14:20|16065.16|16065.16|16062.82|16062.82|16065.16|16065.16|16062.82|16062.82|0
1634044470000|2021-10-12 13:14:30|16062.6|16062.6|16062.1|16062.1|16062.6|16062.6|16062.1|16062.1|0
1634044480000|2021-10-12 13:14:40|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|0
1634044500000|2021-10-12 13:15:00|16063.03|16063.03|16062.36|16062.36|16063.03|16063.03|16062.36|16062.36|0
1634044510000|2021-10-12 13:15:10|16063.18|16063.18|16064.09|16064.09|16064.09|16064.09|16063.18|16063.18|0
1634044520000|2021-10-12 13:15:20|16065.01|16065.01|16066.62|16066.62|16066.62|16066.62|16065.01|16065.01|0
1634044550000|2021-10-12 13:15:50|16067.96|16067.96|16067.96|16067.96|16067.96|16067.96|16067.96|16067.96|0
1634044560000|2021-10-12 13:16:00|16067.49|16067.49|16068.41|16068.41|16068.41|16068.41|16067.49|16067.49|0
1634044570000|2021-10-12 13:16:10|16067.49|16067.49|16069.32|16069.32|16069.32|16069.32|16067.49|16067.49|0
1634044590000|2021-10-12 13:16:30|16068.38|16068.38|16068.38|16068.38|16068.38|16068.38|16068.38|16068.38|0
1634044610000|2021-10-12 13:16:50|16066.95|16066.95|16064.84|16064.84|16066.95|16066.95|16064.84|16064.84|0
1634044620000|2021-10-12 13:17:00|16065.31|16065.31|16065.31|16065.31|16065.31|16065.31|16065.31|16065.31|0
1634044630000|2021-10-12 13:17:10|16065.78|16065.78|16066.74|16066.74|16066.74|16066.74|16065.78|16065.78|0
1634044650000|2021-10-12 13:17:30|16067.56|16067.56|16067.56|16067.56|16067.56|16067.56|16067.56|16067.56|0
1634044660000|2021-10-12 13:17:40|16068.99|16068.99|16069.49|16069.49|16069.49|16069.49|16068.99|16068.99|0
1634044680000|2021-10-12 13:18:00|16068.56|16068.56|16068.56|16068.56|16068.56|16068.56|16068.56|16068.56|0
1634044710000|2021-10-12 13:18:30|16069.02|16069.02|16069.02|16069.02|16069.02|16069.02|16069.02|16069.02|0
1634044750000|2021-10-12 13:19:10|16069.49|16069.49|16069.49|16069.49|16069.49|16069.49|16069.49|16069.49|0
1634044760000|2021-10-12 13:19:20|16070.05|16070.05|16069.17|16069.17|16070.05|16070.05|16069.17|16069.17|0
1634044770000|2021-10-12 13:19:30|16068.25|16068.25|16069.17|16069.17|16069.17|16069.17|16068.25|16068.25|0
1634044790000|2021-10-12 13:19:50|16069.98|16069.98|16069.98|16069.98|16069.98|16069.98|16069.98|16069.98|0
1634044810000|2021-10-12 13:20:10|16069.07|16069.07|16069.98|16069.98|16069.98|16069.98|16069.07|16069.07|0
1634044820000|2021-10-12 13:20:20|16071.81|16071.81|16073.64|16073.64|16073.64|16073.64|16071.81|16071.81|0
1634044830000|2021-10-12 13:20:30|16075.07|16075.07|16075.54|16075.54|16075.74|16075.74|16075.07|16075.07|0
1634044850000|2021-10-12 13:20:50|16075.98|16075.98|16076.48|16076.48|16076.48|16076.48|16075.98|16075.98|0
1634044880000|2021-10-12 13:21:20|16078.11|16078.11|16076.26|16076.26|16078.11|16078.11|16076.26|16076.26|0
1634044890000|2021-10-12 13:21:30|16077.17|16077.17|16076.26|16076.26|16077.17|16077.17|16076.26|16076.26|0
1634044910000|2021-10-12 13:21:50|16076.05|16076.05|16074.41|16074.41|16076.05|16076.05|16074.41|16074.41|0
1634044920000|2021-10-12 13:22:00|16073.94|16073.94|16073.57|16073.57|16073.94|16073.94|16071.74|16071.74|0
1634044930000|2021-10-12 13:22:10|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|0
1634044950000|2021-10-12 13:22:30|16073.54|16073.54|16072.42|16072.42|16073.54|16073.54|16072.42|16072.42|0
1634044960000|2021-10-12 13:22:40|16071.87|16071.87|16071.66|16071.66|16071.87|16071.87|16071.66|16071.66|0
1634044970000|2021-10-12 13:22:50|16071.46|16071.46|16070.96|16070.96|16071.46|16071.46|16070.96|16070.96|0
1634044980000|2021-10-12 13:23:00|16069.85|16069.85|16068.47|16068.47|16069.85|16069.85|16068.47|16068.47|0
1634045000000|2021-10-12 13:23:20|16068.96|16068.96|16069.88|16069.88|16069.88|16069.88|16068.96|16068.96|0
1634045030000|2021-10-12 13:23:50|16070.69|16070.69|16070.69|16070.69|16070.69|16070.69|16070.69|16070.69|0
1634045040000|2021-10-12 13:24:00|16069.78|16069.78|16060.98|16060.98|16069.78|16069.78|16060.98|16060.98|0
1634045050000|2021-10-12 13:24:10|16061.9|16061.9|16061.9|16061.9|16062.36|16062.36|16061.9|16061.9|0
1634045060000|2021-10-12 13:24:20|16062.81|16062.81|16063.72|16063.72|16063.72|16063.72|16062.81|16062.81|0
1634045070000|2021-10-12 13:24:30|16064.66|16064.66|16064.66|16064.66|16064.66|16064.66|16064.66|16064.66|0
1634045080000|2021-10-12 13:24:40|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|16064.87|0
1634045090000|2021-10-12 13:24:50|16065.69|16065.69|16066.8|16066.8|16066.8|16066.8|16065.69|16065.69|0
1634045110000|2021-10-12 13:25:10|16069.67|16069.67|16069.67|16069.67|16069.67|16069.67|16069.67|16069.67|0
1634045120000|2021-10-12 13:25:20|16071.1|16071.1|16076.14|16076.14|16076.14|16076.14|16071.1|16071.1|0
1634045130000|2021-10-12 13:25:30|16075.67|16075.67|16075.2|16075.2|16075.67|16075.67|16075.2|16075.2|0
1634045140000|2021-10-12 13:25:40|16076.11|16076.11|16076.61|16076.61|16076.61|16076.61|16076.11|16076.11|0
1634045150000|2021-10-12 13:25:50|16075.7|16075.7|16075.7|16075.7|16075.7|16075.7|16075.7|16075.7|0
1634045160000|2021-10-12 13:26:00|16074.88|16074.88|16074.62|16074.62|16075.53|16075.53|16074.41|16074.41|0
1634045170000|2021-10-12 13:26:10|16073.85|16073.85|16071.11|16071.11|16073.85|16073.85|16071.11|16071.11|0
1634045190000|2021-10-12 13:26:30|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|0
1634045200000|2021-10-12 13:26:40|16069.38|16069.38|16069.38|16069.38|16069.38|16069.38|16069.38|16069.38|0
1634045220000|2021-10-12 13:27:00|16068.47|16068.47|16068.47|16068.47|16068.47|16068.47|16068.47|16068.47|0
1634045230000|2021-10-12 13:27:10|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|0
1634045240000|2021-10-12 13:27:20|16071.21|16071.21|16070.3|16070.3|16071.21|16071.21|16070.3|16070.3|0
1634045260000|2021-10-12 13:27:40|16071.11|16071.11|16071.11|16071.11|16071.11|16071.11|16071.11|16071.11|0
1634045300000|2021-10-12 13:28:20|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|16070.3|0
1634045330000|2021-10-12 13:28:50|16069.48|16069.48|16069.48|16069.48|16069.48|16069.48|16069.48|16069.48|0
1634045350000|2021-10-12 13:29:10|16070.59|16070.59|16070.59|16070.59|16070.59|16070.59|16070.59|16070.59|0
1634045360000|2021-10-12 13:29:20|16070.1|16070.1|16069.1|16069.1|16070.1|16070.1|16069.1|16069.1|0
1634045370000|2021-10-12 13:29:30|16067.67|16067.67|16064.49|16064.49|16067.67|16067.67|16064.49|16064.49|0
1634045380000|2021-10-12 13:29:40|16063.58|16063.58|16062.46|16062.46|16063.58|16063.58|16062.46|16062.46|0
1634045390000|2021-10-12 13:29:50|16061.55|16061.55|16061.93|16061.93|16061.93|16061.93|16060.53|16060.53|0
1634045400000|2021-10-12 13:30:00|16061.72|16061.72|16060.09|16060.09|16061.72|16061.72|16060.09|16060.09|0
1634045410000|2021-10-12 13:30:10|16059.16|16059.16|16060.13|16060.13|16060.13|16060.13|16058.34|16058.34|0
1634045420000|2021-10-12 13:30:20|16061.56|16061.56|16060.62|16060.62|16061.56|16061.56|16060.62|16060.62|0
1634045440000|2021-10-12 13:30:40|16060.06|16060.06|16059.51|16059.51|16060.06|16060.06|16059.51|16059.51|0
1634045450000|2021-10-12 13:30:50|16060.42|16060.42|16058.36|16058.36|16060.42|16060.42|16058.36|16058.36|0
1634045460000|2021-10-12 13:31:00|16059.3|16059.3|16059.3|16059.3|16059.3|16059.3|16059.3|16059.3|0
1634045470000|2021-10-12 13:31:10|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|16058.74|0
1634045480000|2021-10-12 13:31:20|16059.21|16059.21|16056.87|16056.87|16059.21|16059.21|16056.87|16056.87|0
1634045490000|2021-10-12 13:31:30|16056.37|16056.37|16054.82|16054.82|16056.37|16056.37|16054.82|16054.82|0
1634045500000|2021-10-12 13:31:40|16056.26|16056.26|16054.35|16054.35|16056.26|16056.26|16054.35|16054.35|0
1634045510000|2021-10-12 13:31:50|16053.42|16053.42|16053.42|16053.42|16053.42|16053.42|16053.42|16053.42|0
1634045530000|2021-10-12 13:32:10|16051.99|16051.99|16051.99|16051.99|16051.99|16051.99|16051.99|16051.99|0
1634045540000|2021-10-12 13:32:20|16051.49|16051.49|16051.49|16051.49|16051.49|16051.49|16051.49|16051.49|0
1634045560000|2021-10-12 13:32:40|16052.4|16052.4|16053.32|16053.32|16053.32|16053.32|16052.4|16052.4|0
1634045570000|2021-10-12 13:32:50|16052.85|16052.85|16052.39|16052.39|16052.85|16052.85|16052.39|16052.39|0
1634045580000|2021-10-12 13:33:00|16053.3|16053.3|16054.52|16054.52|16054.98|16054.98|16052.83|16052.83|0
1634045590000|2021-10-12 13:33:10|16055.33|16055.33|16059.98|16059.98|16060.04|16060.04|16055.33|16055.33|0
1634045600000|2021-10-12 13:33:20|16061.39|16061.39|16061.39|16061.39|16061.39|16061.39|16061.39|16061.39|0
1634045610000|2021-10-12 13:33:30|16062.21|16062.21|16063.12|16063.12|16063.12|16063.12|16062.21|16062.21|0
1634045620000|2021-10-12 13:33:40|16065.99|16065.99|16066.98|16066.98|16066.98|16066.98|16065.99|16065.99|0
1634045640000|2021-10-12 13:34:00|16066.04|16066.04|16066.25|16066.25|16066.25|16066.25|16066.04|16066.04|0
1634045650000|2021-10-12 13:34:10|16067.16|16067.16|16067.16|16067.16|16067.16|16067.16|16067.16|16067.16|0
1634045660000|2021-10-12 13:34:20|16066.96|16066.96|16066.46|16066.46|16066.96|16066.96|16066.46|16066.46|0
1634045670000|2021-10-12 13:34:30|16065.23|16065.23|16063.54|16063.54|16065.47|16065.47|16063.54|16063.54|0
1634045680000|2021-10-12 13:34:40|16063.07|16063.07|16062.58|16062.58|16063.07|16063.07|16062.58|16062.58|0
1634045690000|2021-10-12 13:34:50|16061.2|16061.2|16056.58|16056.58|16061.2|16061.2|16056.58|16056.58|0
1634045700000|2021-10-12 13:35:00|16055.29|16055.29|16053.77|16053.77|16055.29|16055.29|16053.77|16053.77|0
1634045710000|2021-10-12 13:35:10|16053.3|16053.3|16054.41|16054.41|16054.41|16054.41|16053.3|16053.3|0
1634045720000|2021-10-12 13:35:20|16053.47|16053.47|16051.54|16051.54|16053.47|16053.47|16051.54|16051.54|0
1634045730000|2021-10-12 13:35:30|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|0
1634045750000|2021-10-12 13:35:50|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|0
1634045760000|2021-10-12 13:36:00|16047.89|16047.89|16048.8|16048.8|16048.8|16048.8|16047.89|16047.89|0
1634045770000|2021-10-12 13:36:10|16047.89|16047.89|16047.89|16047.89|16047.89|16047.89|16047.89|16047.89|0
1634045780000|2021-10-12 13:36:20|16048.83|16048.83|16048.83|16048.83|16048.83|16048.83|16048.83|16048.83|0
1634045800000|2021-10-12 13:36:40|16048.38|16048.38|16048.38|16048.38|16048.38|16048.38|16048.38|16048.38|0
1634045820000|2021-10-12 13:37:00|16049.2|16049.2|16049.2|16049.2|16049.2|16049.2|16049.2|16049.2|0
1634045840000|2021-10-12 13:37:20|16050.11|16050.11|16049.42|16049.42|16050.11|16050.11|16049.42|16049.42|0
1634045850000|2021-10-12 13:37:30|16050.24|16050.24|16050.44|16050.44|16050.44|16050.44|16050.24|16050.24|0
1634045860000|2021-10-12 13:37:40|16051.87|16051.87|16051.87|16051.87|16051.87|16051.87|16051.87|16051.87|0
1634045870000|2021-10-12 13:37:50|16052.79|16052.79|16055.7|16055.7|16055.7|16055.7|16052.79|16052.79|0
1634045900000|2021-10-12 13:38:20|16057.13|16057.13|16057.19|16057.19|16057.75|16057.75|16056.93|16056.93|0
1634045910000|2021-10-12 13:38:30|16055.76|16055.76|16051.18|16051.18|16055.76|16055.76|16051.18|16051.18|0
1634045930000|2021-10-12 13:38:50|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|0
1634045940000|2021-10-12 13:39:00|16052.35|16052.35|16053.27|16053.27|16053.27|16053.27|16052.35|16052.35|0
1634045980000|2021-10-12 13:39:40|16052.45|16052.45|16051.98|16051.98|16052.45|16052.45|16051.98|16051.98|0
1634045990000|2021-10-12 13:39:50|16052.45|16052.45|16052.45|16052.45|16052.45|16052.45|16052.45|16052.45|0
1634046000000|2021-10-12 13:40:00|16052.92|16052.92|16051.09|16051.09|16052.92|16052.92|16051.09|16051.09|0
1634046010000|2021-10-12 13:40:10|16051.14|16051.14|16049.71|16049.71|16051.14|16051.14|16049.71|16049.71|0
1634046020000|2021-10-12 13:40:20|16051.14|16051.14|16051.55|16051.55|16051.55|16051.55|16051.14|16051.14|0
1634046030000|2021-10-12 13:40:30|16051.76|16051.76|16052.23|16052.23|16052.23|16052.23|16051.76|16051.76|0
1634046040000|2021-10-12 13:40:40|16058.49|16058.49|16059.5|16059.5|16060.43|16060.43|16058.49|16058.49|0
1634046050000|2021-10-12 13:40:50|16059.96|16059.96|16059.96|16059.96|16059.96|16059.96|16059.96|16059.96|0
1634046070000|2021-10-12 13:41:10|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|0
1634046100000|2021-10-12 13:41:40|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|16061.08|0
1634046140000|2021-10-12 13:42:20|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|0
1634046150000|2021-10-12 13:42:30|16063.33|16063.33|16063.33|16063.33|16063.33|16063.33|16063.33|16063.33|0
1634046170000|2021-10-12 13:42:50|16064|16064|16064|16064|16064|16064|16064|16064|0
1634046180000|2021-10-12 13:43:00|16063.09|16063.09|16062.64|16062.64|16063.56|16063.56|16062.64|16062.64|0
1634046190000|2021-10-12 13:43:10|16061.83|16061.83|16058.02|16058.02|16061.83|16061.83|16058.02|16058.02|0
1634046200000|2021-10-12 13:43:20|16057.11|16057.11|16054.6|16054.6|16057.11|16057.11|16053.78|16053.78|0
1634046230000|2021-10-12 13:43:50|16054.37|16054.37|16054.37|16054.37|16054.37|16054.37|16054.37|16054.37|0
1634046260000|2021-10-12 13:44:20|16054.84|16054.84|16047.05|16047.05|16054.84|16054.84|16047.05|16047.05|0
1634046270000|2021-10-12 13:44:30|16046.58|16046.58|16044.37|16044.37|16046.58|16046.58|16044.37|16044.37|0
1634046280000|2021-10-12 13:44:40|16043.43|16043.43|16043.43|16043.43|16043.43|16043.43|16043.43|16043.43|0
1634046300000|2021-10-12 13:45:00|16041.61|16041.61|16039.79|16039.79|16041.61|16041.61|16039.79|16039.79|0
1634046310000|2021-10-12 13:45:10|16038.36|16038.36|16037.44|16037.44|16038.36|16038.36|16037.44|16037.44|0
1634046320000|2021-10-12 13:45:20|16037.22|16037.22|16031.86|16031.86|16037.22|16037.22|16031.86|16031.86|0
1634046330000|2021-10-12 13:45:30|16031.36|16031.36|16030.54|16030.54|16031.36|16031.36|16030.54|16030.54|0
1634046340000|2021-10-12 13:45:40|16031.01|16031.01|16027.89|16027.89|16031.28|16031.28|16027.89|16027.89|0
1634046350000|2021-10-12 13:45:50|16028.35|16028.35|16028.35|16028.35|16028.82|16028.82|16028.35|16028.35|0
1634046360000|2021-10-12 13:46:00|16030.18|16030.18|16032.02|16032.02|16032.02|16032.02|16030.18|16030.18|0
1634046380000|2021-10-12 13:46:20|16033.49|16033.49|16033.29|16033.29|16033.49|16033.49|16033.29|16033.29|0
1634046400000|2021-10-12 13:46:40|16034.7|16034.7|16034.7|16034.7|16034.7|16034.7|16034.7|16034.7|0
1634046410000|2021-10-12 13:46:50|16033.76|16033.76|16033.66|16033.66|16033.76|16033.76|16032.84|16032.84|0
1634046420000|2021-10-12 13:47:00|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|0
1634046430000|2021-10-12 13:47:10|16033.45|16033.45|16038.83|16038.83|16038.83|16038.83|16033.45|16033.45|0
1634046440000|2021-10-12 13:47:20|16039.27|16039.27|16039.27|16039.27|16039.27|16039.27|16039.27|16039.27|0
1634046460000|2021-10-12 13:47:40|16040.69|16040.69|16040.69|16040.69|16040.69|16040.69|16040.69|16040.69|0
1634046520000|2021-10-12 13:48:40|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|16039.25|0
1634046530000|2021-10-12 13:48:50|16038.44|16038.44|16038.44|16038.44|16038.44|16038.44|16038.44|16038.44|0
1634046550000|2021-10-12 13:49:10|16039.87|16039.87|16039.87|16039.87|16039.87|16039.87|16039.87|16039.87|0
1634046560000|2021-10-12 13:49:20|16040.69|16040.69|16040.69|16040.69|16040.69|16040.69|16040.69|16040.69|0
1634046570000|2021-10-12 13:49:30|16039.27|16039.27|16039.77|16039.77|16039.77|16039.77|16039.27|16039.27|0
1634046580000|2021-10-12 13:49:40|16041.5|16041.5|16041.5|16041.5|16041.5|16041.5|16041.5|16041.5|0
1634046600000|2021-10-12 13:50:00|16040.59|16040.59|16038.39|16038.39|16040.59|16040.59|16038.39|16038.39|0
1634046620000|2021-10-12 13:50:20|16039.32|16039.32|16037.94|16037.94|16039.32|16039.32|16037.94|16037.94|0
1634046640000|2021-10-12 13:50:40|16038.14|16038.14|16038.14|16038.14|16038.14|16038.14|16038.14|16038.14|0
1634046650000|2021-10-12 13:50:50|16037.67|16037.67|16037.67|16037.67|16037.67|16037.67|16037.67|16037.67|0
1634046680000|2021-10-12 13:51:20|16039.17|16039.17|16041.49|16041.49|16041.49|16041.49|16039.17|16039.17|0
1634046690000|2021-10-12 13:51:30|16042.61|16042.61|16042.61|16042.61|16042.61|16042.61|16042.61|16042.61|0
1634046700000|2021-10-12 13:51:40|16042.11|16042.11|16042.11|16042.11|16042.11|16042.11|16042.11|16042.11|0
1634046710000|2021-10-12 13:51:50|16043.54|16043.54|16046.35|16046.35|16046.35|16046.35|16043.54|16043.54|0
1634046720000|2021-10-12 13:52:00|16047.17|16047.17|16047.17|16047.17|16047.63|16047.63|16047.17|16047.17|0
1634046730000|2021-10-12 13:52:10|16048.6|16048.6|16050.01|16050.01|16050.01|16050.01|16048.6|16048.6|0
1634046750000|2021-10-12 13:52:30|16051.15|16051.15|16051.37|16051.37|16051.37|16051.37|16051.15|16051.15|0
1634046760000|2021-10-12 13:52:40|16052.31|16052.31|16050.85|16050.85|16052.31|16052.31|16050.85|16050.85|0
1634046770000|2021-10-12 13:52:50|16051.04|16051.04|16050.12|16050.12|16051.04|16051.04|16050.12|16050.12|0
1634046780000|2021-10-12 13:53:00|16049.92|16049.92|16048.48|16048.48|16049.92|16049.92|16048.48|16048.48|0
1634046790000|2021-10-12 13:53:10|16047.54|16047.54|16047.54|16047.54|16047.54|16047.54|16047.54|16047.54|0
1634046800000|2021-10-12 13:53:20|16048.48|16048.48|16044.48|16044.48|16048.48|16048.48|16044.01|16044.01|0
1634046810000|2021-10-12 13:53:30|16045.41|16045.41|16042.35|16042.35|16045.41|16045.41|16042.35|16042.35|0
1634046820000|2021-10-12 13:53:40|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|0
1634046830000|2021-10-12 13:53:50|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|0
1634046850000|2021-10-12 13:54:10|16039.94|16039.94|16041.4|16041.4|16041.4|16041.4|16039.94|16039.94|0
1634046880000|2021-10-12 13:54:40|16042.34|16042.34|16043.77|16043.77|16044.71|16044.71|16042.34|16042.34|0
1634046890000|2021-10-12 13:54:50|16044.71|16044.71|16044.24|16044.24|16044.71|16044.71|16044.24|16044.24|0
1634046900000|2021-10-12 13:55:00|16045.18|16045.18|16046.99|16046.99|16046.99|16046.99|16045.18|16045.18|0
1634046910000|2021-10-12 13:55:10|16050.66|16050.66|16050.93|16050.93|16052.04|16052.04|16050.66|16050.66|0
1634046930000|2021-10-12 13:55:30|16049.99|16049.99|16049.99|16049.99|16049.99|16049.99|16049.99|16049.99|0
1634046940000|2021-10-12 13:55:40|16049.07|16049.07|16049.07|16049.07|16049.07|16049.07|16049.07|16049.07|0
1634046950000|2021-10-12 13:55:50|16048.16|16048.16|16047.69|16047.69|16048.16|16048.16|16047.69|16047.69|0
1634046970000|2021-10-12 13:56:10|16046.76|16046.76|16046.76|16046.76|16046.76|16046.76|16046.76|16046.76|0
1634046990000|2021-10-12 13:56:30|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|16047.23|0
1634047030000|2021-10-12 13:57:10|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|0
1634047040000|2021-10-12 13:57:20|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|0
1634047070000|2021-10-12 13:57:50|16046.08|16046.08|16045.67|16045.67|16046.08|16046.08|16045.67|16045.67|0
1634047080000|2021-10-12 13:58:00|16044.86|16044.86|16044.86|16044.86|16044.86|16044.86|16044.86|16044.86|0
1634047100000|2021-10-12 13:58:20|16043.37|16043.37|16042.9|16042.9|16043.37|16043.37|16042.44|16042.44|0
1634047120000|2021-10-12 13:58:40|16043.82|16043.82|16042.9|16042.9|16043.82|16043.82|16042.9|16042.9|0
1634047130000|2021-10-12 13:58:50|16042.41|16042.41|16042.41|16042.41|16042.41|16042.41|16042.41|16042.41|0
1634047150000|2021-10-12 13:59:10|16042.61|16042.61|16044.96|16044.96|16044.96|16044.96|16042.61|16042.61|0
1634047170000|2021-10-12 13:59:30|16044.49|16044.49|16043.58|16043.58|16044.49|16044.49|16043.58|16043.58|0
1634047180000|2021-10-12 13:59:40|16044.05|16044.05|16037.09|16037.09|16044.05|16044.05|16037.09|16037.09|0
1634047190000|2021-10-12 13:59:50|16035.66|16035.66|16035.66|16035.66|16035.66|16035.66|16034.22|16034.22|0
1634047200000|2021-10-12 14:00:00|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|0
1634047210000|2021-10-12 14:00:10|16035.59|16035.59|16037.38|16037.38|16037.38|16037.38|16035.5|16035.5|0
1634047220000|2021-10-12 14:00:20|16037.84|16037.84|16035.03|16035.03|16037.84|16037.84|16035.03|16035.03|0
1634047230000|2021-10-12 14:00:30|16034.82|16034.82|16035.96|16035.96|16035.96|16035.96|16034.82|16034.82|0
1634047250000|2021-10-12 14:00:50|16037.08|16037.08|16037.08|16037.08|16037.08|16037.08|16037.08|16037.08|0
1634047260000|2021-10-12 14:01:00|16040.88|16040.88|16042.27|16042.27|16042.82|16042.82|16040.88|16040.88|0
1634047270000|2021-10-12 14:01:10|16041.8|16041.8|16041.8|16041.8|16041.8|16041.8|16041.8|16041.8|0
1634047280000|2021-10-12 14:01:20|16041.33|16041.33|16041.33|16041.33|16041.33|16041.33|16041.33|16041.33|0
1634047310000|2021-10-12 14:01:50|16042.77|16042.77|16043.68|16043.68|16043.68|16043.68|16042.77|16042.77|0
1634047320000|2021-10-12 14:02:00|16042.77|16042.77|16042.77|16042.77|16042.77|16042.77|16042.77|16042.77|0
1634047340000|2021-10-12 14:02:20|16042.3|16042.3|16042.77|16042.77|16042.77|16042.77|16042.3|16042.3|0
1634047370000|2021-10-12 14:02:50|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|0
1634047380000|2021-10-12 14:03:00|16042.67|16042.67|16039.07|16039.07|16042.88|16042.88|16039.07|16039.07|0
1634047390000|2021-10-12 14:03:10|16038.86|16038.86|16035.39|16035.39|16038.86|16038.86|16035.39|16035.39|0
1634047400000|2021-10-12 14:03:20|16035.18|16035.18|16032.98|16032.98|16035.18|16035.18|16032.98|16032.98|0
1634047430000|2021-10-12 14:03:50|16033.9|16033.9|16033.9|16033.9|16033.9|16033.9|16033.9|16033.9|0
1634047440000|2021-10-12 14:04:00|16034.71|16034.71|16039.73|16039.73|16042.04|16042.04|16034.71|16034.71|0
1634047450000|2021-10-12 14:04:10|16039.93|16039.93|16042.33|16042.33|16042.33|16042.33|16039.93|16039.93|0
1634047480000|2021-10-12 14:04:40|16042.59|16042.59|16042.59|16042.59|16042.59|16042.59|16042.59|16042.59|0
1634047510000|2021-10-12 14:05:10|16041.6|16041.6|16041.6|16041.6|16041.6|16041.6|16041.6|16041.6|0
1634047520000|2021-10-12 14:05:20|16039.77|16039.77|16037.77|16037.77|16039.77|16039.77|16037.77|16037.77|0
1634047550000|2021-10-12 14:05:50|16038.18|16038.18|16039.1|16039.1|16039.1|16039.1|16038.18|16038.18|0
1634047570000|2021-10-12 14:06:10|16039.57|16039.57|16039.57|16039.57|16039.57|16039.57|16039.57|16039.57|0
1634047580000|2021-10-12 14:06:20|16038.63|16038.63|16041.35|16041.35|16041.35|16041.35|16038.63|16038.63|0
1634047590000|2021-10-12 14:06:30|16040.88|16040.88|16043.99|16043.99|16043.99|16043.99|16040.88|16040.88|0
1634047610000|2021-10-12 14:06:50|16043.17|16043.17|16043.17|16043.17|16043.17|16043.17|16043.17|16043.17|0
1634047660000|2021-10-12 14:07:40|16046.04|16046.04|16046.04|16046.04|16046.04|16046.04|16046.04|16046.04|0
1634047680000|2021-10-12 14:08:00|16045.57|16045.57|16044.08|16044.08|16045.57|16045.57|16044.08|16044.08|0
1634047710000|2021-10-12 14:08:30|16044.55|16044.55|16045.37|16045.37|16045.37|16045.37|16044.55|16044.55|0
1634047720000|2021-10-12 14:08:40|16043.73|16043.73|16043.73|16043.73|16043.73|16043.73|16043.73|16043.73|0
1634047730000|2021-10-12 14:08:50|16042.28|16042.28|16040.9|16040.9|16042.28|16042.28|16039.46|16039.46|0
1634047740000|2021-10-12 14:09:00|16040.45|16040.45|16041.23|16041.23|16041.23|16041.23|16039.59|16039.59|0
1634047760000|2021-10-12 14:09:20|16039.79|16039.79|16036.48|16036.48|16039.79|16039.79|16036.48|16036.48|0
1634047770000|2021-10-12 14:09:30|16036.07|16036.07|16036.07|16036.07|16036.07|16036.07|16036.07|16036.07|0
1634047790000|2021-10-12 14:09:50|16035.6|16035.6|16028.43|16028.43|16035.6|16035.6|16028.43|16028.43|0
1634047800000|2021-10-12 14:10:00|16027.61|16027.61|16027.61|16027.61|16027.61|16027.61|16027.61|16027.61|0
1634047820000|2021-10-12 14:10:20|16027.05|16027.05|16030.7|16030.7|16030.7|16030.7|16027.05|16027.05|0
1634047830000|2021-10-12 14:10:30|16031.45|16031.45|16031.94|16031.94|16031.94|16031.94|16031.45|16031.45|0
1634047860000|2021-10-12 14:11:00|16032.86|16032.86|16032.86|16032.86|16032.86|16032.86|16032.86|16032.86|0
1634047870000|2021-10-12 14:11:10|16033.77|16033.77|16032.78|16032.78|16034.68|16034.68|16032.78|16032.78|0
1634047880000|2021-10-12 14:11:20|16034.77|16034.77|16039.95|16039.95|16039.95|16039.95|16034.77|16034.77|0
1634047890000|2021-10-12 14:11:30|16040.15|16040.15|16039.16|16039.16|16040.15|16040.15|16039.16|16039.16|0
1634047910000|2021-10-12 14:11:50|16039.38|16039.38|16039.94|16039.94|16039.94|16039.94|16039.38|16039.38|0
1634047920000|2021-10-12 14:12:00|16041.77|16041.77|16042.58|16042.58|16042.58|16042.58|16041.77|16041.77|0
1634047930000|2021-10-12 14:12:10|16040.76|16040.76|16040.76|16040.76|16040.76|16040.76|16040.76|16040.76|0
1634047940000|2021-10-12 14:12:20|16041.23|16041.23|16041.23|16041.23|16041.23|16041.23|16041.23|16041.23|0
1634047950000|2021-10-12 14:12:30|16040.41|16040.41|16040.41|16040.41|16040.41|16040.41|16040.41|16040.41|0
1634047960000|2021-10-12 14:12:40|16040.91|16040.91|16043.28|16043.28|16043.28|16043.28|16040.91|16040.91|0
1634047990000|2021-10-12 14:13:10|16043.69|16043.69|16043.69|16043.69|16043.69|16043.69|16043.69|16043.69|0
1634048010000|2021-10-12 14:13:30|16045.33|16045.33|16045.33|16045.33|16045.33|16045.33|16045.33|16045.33|0
1634048020000|2021-10-12 14:13:40|16045.88|16045.88|16045.88|16045.88|16045.88|16045.88|16045.88|16045.88|0
1634048030000|2021-10-12 14:13:50|16047.32|16047.32|16047.78|16047.78|16047.78|16047.78|16047.32|16047.32|0
1634048050000|2021-10-12 14:14:10|16049.61|16049.61|16049.61|16049.61|16049.61|16049.61|16049.61|16049.61|0
1634048060000|2021-10-12 14:14:20|16051.49|16051.49|16054.6|16054.6|16054.6|16054.6|16051.49|16051.49|0
1634048100000|2021-10-12 14:15:00|16054.39|16054.39|16055.51|16055.51|16055.51|16055.51|16054.39|16054.39|0
1634048110000|2021-10-12 14:15:10|16058.25|16058.25|16061.96|16061.96|16061.96|16061.96|16058.25|16058.25|0
1634048120000|2021-10-12 14:15:20|16062.19|16062.19|16069.57|16069.57|16069.57|16069.57|16062.19|16062.19|0
1634048140000|2021-10-12 14:15:40|16069.12|16069.12|16068.16|16068.16|16069.12|16069.12|16068.16|16068.16|0
1634048150000|2021-10-12 14:15:50|16070.38|16070.38|16068.72|16068.72|16070.38|16070.38|16067.78|16067.78|0
1634048160000|2021-10-12 14:16:00|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|16067.8|0
1634048170000|2021-10-12 14:16:10|16066.39|16066.39|16061.46|16061.46|16066.39|16066.39|16061.46|16061.46|0
1634048180000|2021-10-12 14:16:20|16062.89|16062.89|16062.08|16062.08|16062.89|16062.89|16062.08|16062.08|0
1634048190000|2021-10-12 14:16:30|16062.55|16062.55|16060.2|16060.2|16063.96|16063.96|16060.2|16060.2|0
1634048200000|2021-10-12 14:16:40|16058.32|16058.32|16059.52|16059.52|16059.73|16059.73|16058.32|16058.32|0
1634048210000|2021-10-12 14:16:50|16059.03|16059.03|16059.03|16059.03|16059.03|16059.03|16059.03|16059.03|0
1634048220000|2021-10-12 14:17:00|16056.55|16056.55|16050.14|16050.14|16056.55|16056.55|16050.14|16050.14|0
1634048230000|2021-10-12 14:17:10|16048.25|16048.25|16046.92|16046.92|16048.25|16048.25|16046.92|16046.92|0
1634048240000|2021-10-12 14:17:20|16046.45|16046.45|16046.92|16046.92|16046.92|16046.92|16046.45|16046.45|0
1634048250000|2021-10-12 14:17:30|16047.83|16047.83|16047.83|16047.83|16047.83|16047.83|16047.83|16047.83|0
1634048260000|2021-10-12 14:17:40|16047.21|16047.21|16047.21|16047.21|16047.21|16047.21|16047.21|16047.21|0
1634048270000|2021-10-12 14:17:50|16046.66|16046.66|16046.66|16046.66|16046.66|16046.66|16046.66|16046.66|0
1634048310000|2021-10-12 14:18:30|16045.17|16045.17|16045.17|16045.17|16045.17|16045.17|16045.17|16045.17|0
1634048340000|2021-10-12 14:19:00|16046.16|16046.16|16047.63|16047.63|16047.63|16047.63|16046.16|16046.16|0
1634048360000|2021-10-12 14:19:20|16046.72|16046.72|16046.72|16046.72|16046.72|16046.72|16046.72|16046.72|0
1634048370000|2021-10-12 14:19:30|16048.45|16048.45|16049.88|16049.88|16049.88|16049.88|16048.45|16048.45|0
1634048380000|2021-10-12 14:19:40|16050.7|16050.7|16050.47|16050.47|16050.7|16050.7|16050.47|16050.47|0
1634048390000|2021-10-12 14:19:50|16051.91|16051.91|16051.91|16051.91|16051.91|16051.91|16051.91|16051.91|0
1634048400000|2021-10-12 14:20:00|16052|16052|16049.66|16049.66|16052|16052|16049.66|16049.66|0
1634048410000|2021-10-12 14:20:10|16048.63|16048.63|16048.63|16048.63|16048.63|16048.63|16048.63|16048.63|0
1634048420000|2021-10-12 14:20:20|16047.72|16047.72|16047.72|16047.72|16047.72|16047.72|16047.72|16047.72|0
1634048430000|2021-10-12 14:20:30|16047.25|16047.25|16047.25|16047.25|16047.25|16047.25|16047.25|16047.25|0
1634048440000|2021-10-12 14:20:40|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|16046.26|0
1634048450000|2021-10-12 14:20:50|16045.35|16045.35|16044.23|16044.23|16045.35|16045.35|16044.23|16044.23|0
1634048460000|2021-10-12 14:21:00|16043.32|16043.32|16043.32|16043.32|16043.32|16043.32|16043.32|16043.32|0
1634048470000|2021-10-12 14:21:10|16041.89|16041.89|16043.32|16043.32|16043.32|16043.32|16041.89|16041.89|0
1634048510000|2021-10-12 14:21:50|16043.79|16043.79|16043.79|16043.79|16043.79|16043.79|16043.79|16043.79|0
1634048520000|2021-10-12 14:22:00|16044.6|16044.6|16046.59|16046.59|16046.59|16046.59|16044.6|16044.6|0
1634048530000|2021-10-12 14:22:10|16045.68|16045.68|16045.21|16045.21|16045.68|16045.68|16045.21|16045.21|0
1634048540000|2021-10-12 14:22:20|16044.75|16044.75|16044.75|16044.75|16044.75|16044.75|16044.75|16044.75|0
1634048550000|2021-10-12 14:22:30|16045.21|16045.21|16045.21|16045.21|16045.21|16045.21|16045.21|16045.21|0
1634048580000|2021-10-12 14:23:00|16047.56|16047.56|16046.13|16046.13|16047.56|16047.56|16046.13|16046.13|0
1634048600000|2021-10-12 14:23:20|16047.04|16047.04|16047.95|16047.95|16047.95|16047.95|16047.04|16047.04|0
1634048620000|2021-10-12 14:23:40|16048.9|16048.9|16050.33|16050.33|16050.33|16050.33|16048.9|16048.9|0
1634048630000|2021-10-12 14:23:50|16050.8|16050.8|16050.67|16050.67|16051.14|16051.14|16049.86|16049.86|0
1634048640000|2021-10-12 14:24:00|16051.61|16051.61|16051.61|16051.61|16051.61|16051.61|16051.61|16051.61|0
1634048650000|2021-10-12 14:24:10|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|16051.38|0
1634048670000|2021-10-12 14:24:30|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|0
1634048700000|2021-10-12 14:25:00|16053.21|16053.21|16053.21|16053.21|16053.21|16053.21|16053.21|16053.21|0
1634048710000|2021-10-12 14:25:10|16053.42|16053.42|16053.62|16053.62|16053.62|16053.62|16053.42|16053.42|0
1634048750000|2021-10-12 14:25:50|16053.42|16053.42|16051.69|16051.69|16053.42|16053.42|16051.69|16051.69|0
1634048770000|2021-10-12 14:26:10|16052.24|16052.24|16053.68|16053.68|16053.68|16053.68|16052.24|16052.24|0
1634048800000|2021-10-12 14:26:40|16055.67|16055.67|16062.8|16062.8|16062.8|16062.8|16055.67|16055.67|0
1634048810000|2021-10-12 14:26:50|16063.29|16063.29|16063.29|16063.29|16063.29|16063.29|16063.29|16063.29|0
1634048820000|2021-10-12 14:27:00|16067.53|16067.53|16067.53|16067.53|16067.53|16067.53|16067.53|16067.53|0
1634048830000|2021-10-12 14:27:10|16068|16068|16069.04|16069.04|16069.04|16069.04|16068|16068|0
1634048840000|2021-10-12 14:27:20|16069.95|16069.95|16068.12|16068.12|16069.95|16069.95|16068.12|16068.12|0
1634048850000|2021-10-12 14:27:30|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|0
1634048860000|2021-10-12 14:27:40|16068.62|16068.62|16068.62|16068.62|16068.62|16068.62|16068.62|16068.62|0
1634048870000|2021-10-12 14:27:50|16069.03|16069.03|16068.56|16068.56|16069.03|16069.03|16068.56|16068.56|0
1634048880000|2021-10-12 14:28:00|16068.33|16068.33|16067.84|16067.84|16068.33|16068.33|16067.34|16067.34|0
1634048930000|2021-10-12 14:28:50|16068.75|16068.75|16070.18|16070.18|16070.18|16070.18|16068.75|16068.75|0
1634048950000|2021-10-12 14:29:10|16070.41|16070.41|16076.51|16076.51|16076.51|16076.51|16070.41|16070.41|0
1634048960000|2021-10-12 14:29:20|16077.33|16077.33|16080.67|16080.67|16080.67|16080.67|16077.33|16077.33|0
1634048980000|2021-10-12 14:29:40|16080.2|16080.2|16080.2|16080.2|16080.2|16080.2|16080.2|16080.2|0
1634049010000|2021-10-12 14:30:10|16078.57|16078.57|16078.28|16078.28|16078.84|16078.84|16078.28|16078.28|0
1634049020000|2021-10-12 14:30:20|16077.37|16077.37|16077.37|16077.37|16077.37|16077.37|16077.37|16077.37|0
1634049030000|2021-10-12 14:30:30|16078.28|16078.28|16078.28|16078.28|16078.28|16078.28|16078.28|16078.28|0
1634049040000|2021-10-12 14:30:40|16079.1|16079.1|16079.1|16079.1|16079.1|16079.1|16079.1|16079.1|0
1634049070000|2021-10-12 14:31:10|16079.57|16079.57|16079.57|16079.57|16079.57|16079.57|16079.57|16079.57|0
1634049080000|2021-10-12 14:31:20|16080.68|16080.68|16081.24|16081.24|16081.24|16081.24|16080.68|16080.68|0
1634049090000|2021-10-12 14:31:30|16082.67|16082.67|16084.1|16084.1|16084.1|16084.1|16082.67|16082.67|0
1634049160000|2021-10-12 14:32:40|16082.67|16082.67|16081.85|16081.85|16082.67|16082.67|16081.85|16081.85|0
1634049170000|2021-10-12 14:32:50|16084.68|16084.68|16086.08|16086.08|16086.08|16086.08|16084.68|16084.68|0
1634049180000|2021-10-12 14:33:00|16084.66|16084.66|16083.28|16083.28|16084.66|16084.66|16083.28|16083.28|0
1634049190000|2021-10-12 14:33:10|16083.49|16083.49|16083.49|16083.49|16083.49|16083.49|16083.49|16083.49|0
1634049200000|2021-10-12 14:33:20|16082.67|16082.67|16084.14|16084.14|16084.14|16084.14|16082.67|16082.67|0
1634049210000|2021-10-12 14:33:30|16084.61|16084.61|16084.14|16084.14|16084.61|16084.61|16084.14|16084.14|0
1634049230000|2021-10-12 14:33:50|16084.35|16084.35|16084.67|16084.67|16085.16|16085.16|16084.35|16084.35|0
1634049240000|2021-10-12 14:34:00|16083.85|16083.85|16083.85|16083.85|16083.85|16083.85|16083.85|16083.85|0
1634049260000|2021-10-12 14:34:20|16084.67|16084.67|16084.67|16084.67|16084.67|16084.67|16084.67|16084.67|0
1634049280000|2021-10-12 14:34:40|16087.49|16087.49|16087.02|16087.02|16087.49|16087.49|16087.02|16087.02|0
1634049290000|2021-10-12 14:34:50|16087.22|16087.22|16087.22|16087.22|16087.22|16087.22|16087.22|16087.22|0
1634049300000|2021-10-12 14:35:00|16089.63|16089.63|16093.17|16093.17|16093.17|16093.17|16089.63|16089.63|0
1634049310000|2021-10-12 14:35:10|16094.1|16094.1|16095.22|16095.22|16095.22|16095.22|16094.1|16094.1|0
1634049320000|2021-10-12 14:35:20|16097.1|16097.1|16096.63|16096.63|16097.1|16097.1|16096.63|16096.63|0
1634049330000|2021-10-12 14:35:30|16095.69|16095.69|16095.34|16095.34|16096.16|16096.16|16095.34|16095.34|0
1634049340000|2021-10-12 14:35:40|16094.87|16094.87|16095.79|16095.79|16095.79|16095.79|16094.87|16094.87|0
1634049360000|2021-10-12 14:36:00|16094.84|16094.84|16091.73|16091.73|16094.84|16094.84|16091.73|16091.73|0
1634049370000|2021-10-12 14:36:10|16092.64|16092.64|16092.64|16092.64|16092.64|16092.64|16092.64|16092.64|0
1634049420000|2021-10-12 14:37:00|16091.71|16091.71|16091.71|16091.71|16091.71|16091.71|16091.71|16091.71|0
1634049430000|2021-10-12 14:37:10|16092.63|16092.63|16092.63|16092.63|16092.63|16092.63|16092.63|16092.63|0
1634049450000|2021-10-12 14:37:30|16093.56|16093.56|16092.62|16092.62|16093.56|16093.56|16092.62|16092.62|0
1634049460000|2021-10-12 14:37:40|16093.08|16093.08|16094.53|16094.53|16094.53|16094.53|16093.08|16093.08|0
1634049470000|2021-10-12 14:37:50|16095|16095|16095.5|16095.5|16095.5|16095.5|16095|16095|0
1634049480000|2021-10-12 14:38:00|16095.96|16095.96|16096.95|16096.95|16096.95|16096.95|16095.96|16095.96|0
1634049530000|2021-10-12 14:38:50|16097.16|16097.16|16097.36|16097.36|16097.36|16097.36|16097.16|16097.16|0
1634049560000|2021-10-12 14:39:20|16097.84|16097.84|16097.99|16097.99|16097.99|16097.99|16096.01|16096.01|0
1634049580000|2021-10-12 14:39:40|16098.93|16098.93|16102.67|16102.67|16102.67|16102.67|16097.99|16097.99|0
1634049600000|2021-10-12 14:40:00|16103.58|16103.58|16103.63|16103.63|16103.63|16103.63|16102.2|16102.2|0
1634049610000|2021-10-12 14:40:10|16104.55|16104.55|16104.55|16104.55|16104.55|16104.55|16104.55|16104.55|0
1634049620000|2021-10-12 14:40:20|16106.18|16106.18|16106.18|16106.18|16106.18|16106.18|16106.18|16106.18|0
1634049630000|2021-10-12 14:40:30|16106.38|16106.38|16106.38|16106.38|16106.38|16106.38|16105.91|16105.91|0
1634049640000|2021-10-12 14:40:40|16105.91|16105.91|16103.56|16103.56|16105.91|16105.91|16103.56|16103.56|0
1634049650000|2021-10-12 14:40:50|16102.13|16102.13|16102.13|16102.13|16102.13|16102.13|16102.13|16102.13|0
1634049670000|2021-10-12 14:41:10|16101.31|16101.31|16099.58|16099.58|16101.31|16101.31|16099.58|16099.58|0
1634049680000|2021-10-12 14:41:20|16101.01|16101.01|16101.01|16101.01|16101.01|16101.01|16101.01|16101.01|0
1634049710000|2021-10-12 14:41:50|16099.58|16099.58|16097.99|16097.99|16099.58|16099.58|16097.99|16097.99|0
1634049720000|2021-10-12 14:42:00|16096.56|16096.56|16098.46|16098.46|16098.46|16098.46|16096.56|16096.56|0
1634049740000|2021-10-12 14:42:20|16099.38|16099.38|16099.38|16099.38|16099.38|16099.38|16099.38|16099.38|0
1634049750000|2021-10-12 14:42:30|16099.85|16099.85|16099.38|16099.38|16099.85|16099.85|16099.38|16099.38|0
1634049760000|2021-10-12 14:42:40|16099.87|16099.87|16099.87|16099.87|16099.87|16099.87|16099.87|16099.87|0
1634049800000|2021-10-12 14:43:20|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|0
1634049810000|2021-10-12 14:43:30|16098.59|16098.59|16098.59|16098.59|16098.59|16098.59|16098.59|16098.59|0
1634049820000|2021-10-12 14:43:40|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|0
1634049850000|2021-10-12 14:44:10|16100.32|16100.32|16103.1|16103.1|16103.1|16103.1|16100.32|16100.32|0
1634049870000|2021-10-12 14:44:30|16103.31|16103.31|16102.84|16102.84|16103.31|16103.31|16102.84|16102.84|0
1634049880000|2021-10-12 14:44:40|16102.37|16102.37|16102.37|16102.37|16102.84|16102.84|16102.37|16102.37|0
1634049890000|2021-10-12 14:44:50|16101.43|16101.43|16101.63|16101.63|16101.63|16101.63|16101.43|16101.43|0
1634049900000|2021-10-12 14:45:00|16102.11|16102.11|16102.11|16102.11|16102.11|16102.11|16102.11|16102.11|0
1634049940000|2021-10-12 14:45:40|16103.02|16103.02|16103.02|16103.02|16103.02|16103.02|16103.02|16103.02|0
1634049970000|2021-10-12 14:46:10|16103.96|16103.96|16106.6|16106.6|16106.6|16106.6|16103.96|16103.96|0
1634050000000|2021-10-12 14:46:40|16106.14|16106.14|16106.14|16106.14|16106.14|16106.14|16106.14|16106.14|0
1634050010000|2021-10-12 14:46:50|16105.32|16105.32|16104.41|16104.41|16105.32|16105.32|16104.41|16104.41|0
1634050030000|2021-10-12 14:47:10|16103.47|16103.47|16103.47|16103.47|16103.47|16103.47|16103.47|16103.47|0
1634050040000|2021-10-12 14:47:20|16104.88|16104.88|16103.94|16103.94|16104.88|16104.88|16103.94|16103.94|0
1634050050000|2021-10-12 14:47:30|16104.4|16104.4|16103.93|16103.93|16104.4|16104.4|16103.93|16103.93|0
1634050060000|2021-10-12 14:47:40|16104.85|16104.85|16104.85|16104.85|16104.85|16104.85|16104.85|16104.85|0
1634050070000|2021-10-12 14:47:50|16103.93|16103.93|16103.44|16103.44|16103.93|16103.93|16103.44|16103.44|0
1634050080000|2021-10-12 14:48:00|16102.94|16102.94|16097.06|16097.06|16102.94|16102.94|16097.06|16097.06|0
1634050090000|2021-10-12 14:48:10|16096.5|16096.5|16097.41|16097.41|16097.41|16097.41|16096.5|16096.5|0
1634050110000|2021-10-12 14:48:30|16096.92|16096.92|16095.86|16095.86|16096.92|16096.92|16095.37|16095.37|0
1634050120000|2021-10-12 14:48:40|16094.23|16094.23|16091.31|16091.31|16094.23|16094.23|16091.31|16091.31|0
1634050130000|2021-10-12 14:48:50|16092.13|16092.13|16092.13|16092.13|16092.13|16092.13|16092.13|16092.13|0
1634050140000|2021-10-12 14:49:00|16091.18|16091.18|16089.36|16089.36|16091.18|16091.18|16088.44|16088.44|0
1634050150000|2021-10-12 14:49:10|16090.27|16090.27|16091.18|16091.18|16091.18|16091.18|16090.27|16090.27|0
1634050170000|2021-10-12 14:49:30|16089.75|16089.75|16089.75|16089.75|16089.75|16089.75|16089.75|16089.75|0
1634050180000|2021-10-12 14:49:40|16088.93|16088.93|16088|16088|16088.93|16088.93|16088|16088|0
1634050200000|2021-10-12 14:50:00|16087.07|16087.07|16086.66|16086.66|16087.07|16087.07|16086.66|16086.66|0
1634050210000|2021-10-12 14:50:10|16085.72|16085.72|16084.9|16084.9|16085.72|16085.72|16084.9|16084.9|0
1634050220000|2021-10-12 14:50:20|16084.44|16084.44|16084.68|16084.68|16084.68|16084.68|16084.21|16084.21|0
1634050240000|2021-10-12 14:50:40|16084.48|16084.48|16084.48|16084.48|16084.48|16084.48|16084.48|16084.48|0
1634050260000|2021-10-12 14:51:00|16083.05|16083.05|16083.05|16083.05|16083.05|16083.05|16083.05|16083.05|0
1634050270000|2021-10-12 14:51:10|16081.22|16081.22|16082.13|16082.13|16082.13|16082.13|16081.22|16081.22|0
1634050280000|2021-10-12 14:51:20|16081.32|16081.32|16080.96|16080.96|16081.32|16081.32|16080.5|16080.5|0
1634050290000|2021-10-12 14:51:30|16081.78|16081.78|16081.78|16081.78|16081.78|16081.78|16081.78|16081.78|0
1634050320000|2021-10-12 14:52:00|16081.58|16081.58|16081.58|16081.58|16081.58|16081.58|16081.58|16081.58|0
1634050340000|2021-10-12 14:52:20|16082.05|16082.05|16081.43|16081.43|16082.05|16082.05|16081.43|16081.43|0
1634050370000|2021-10-12 14:52:50|16078.79|16078.79|16078.79|16078.79|16078.79|16078.79|16076.96|16076.96|0
1634050380000|2021-10-12 14:53:00|16077.97|16077.97|16077.97|16077.97|16077.97|16077.97|16077.97|16077.97|0
1634050390000|2021-10-12 14:53:10|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|0
1634050400000|2021-10-12 14:53:20|16076.38|16076.38|16075.91|16075.91|16076.38|16076.38|16075.91|16075.91|0
1634050410000|2021-10-12 14:53:30|16075.1|16075.1|16075.1|16075.1|16075.1|16075.1|16075.1|16075.1|0
1634050430000|2021-10-12 14:53:50|16073.27|16073.27|16073.68|16073.68|16074.59|16074.59|16073.27|16073.27|0
1634050450000|2021-10-12 14:54:10|16072.86|16072.86|16072.86|16072.86|16072.86|16072.86|16072.86|16072.86|0
1634050470000|2021-10-12 14:54:30|16073.78|16073.78|16072.75|16072.75|16073.78|16073.78|16072.75|16072.75|0
1634050490000|2021-10-12 14:54:50|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|16072.28|0
1634050500000|2021-10-12 14:55:00|16073.1|16073.1|16073.91|16073.91|16073.91|16073.91|16073.1|16073.1|0
1634050510000|2021-10-12 14:55:10|16074.73|16074.73|16072.9|16072.9|16074.73|16074.73|16072.9|16072.9|0
1634050520000|2021-10-12 14:55:20|16072.41|16072.41|16072.9|16072.9|16072.9|16072.9|16072.41|16072.41|0
1634050540000|2021-10-12 14:55:40|16073.82|16073.82|16070.95|16070.95|16073.82|16073.82|16070.95|16070.95|0
1634050560000|2021-10-12 14:56:00|16068.72|16068.72|16069.66|16069.66|16069.66|16069.66|16068.72|16068.72|0
1634050570000|2021-10-12 14:56:10|16070.13|16070.13|16069.66|16069.66|16070.13|16070.13|16069.66|16069.66|0
1634050580000|2021-10-12 14:56:20|16068.23|16068.23|16068.23|16068.23|16068.23|16068.23|16068.23|16068.23|0
1634050590000|2021-10-12 14:56:30|16067.32|16067.32|16067.32|16067.32|16067.32|16067.32|16067.32|16067.32|0
1634050610000|2021-10-12 14:56:50|16067.09|16067.09|16067.07|16067.07|16068.01|16068.01|16067.07|16067.07|0
1634050620000|2021-10-12 14:57:00|16066.15|16066.15|16065.6|16065.6|16066.15|16066.15|16065.6|16065.6|0
1634050640000|2021-10-12 14:57:20|16065.04|16065.04|16068.3|16068.3|16068.3|16068.3|16065.04|16065.04|0
1634050650000|2021-10-12 14:57:30|16069.21|16069.21|16069.21|16069.21|16069.21|16069.21|16068.3|16068.3|0
1634050660000|2021-10-12 14:57:40|16070.13|16070.13|16071.36|16071.36|16071.36|16071.36|16070.13|16070.13|0
1634050670000|2021-10-12 14:57:50|16071.85|16071.85|16072.06|16072.06|16072.06|16072.06|16071.85|16071.85|0
1634050680000|2021-10-12 14:58:00|16071.5|16071.5|16071.77|16071.77|16071.77|16071.77|16070.48|16070.48|0
1634050720000|2021-10-12 14:58:40|16071.27|16071.27|16067.52|16067.52|16071.27|16071.27|16066.6|16066.6|0
1634050730000|2021-10-12 14:58:50|16068.43|16068.43|16068.75|16068.75|16069.57|16069.57|16068.43|16068.43|0
1634050740000|2021-10-12 14:59:00|16069.22|16069.22|16069.22|16069.22|16069.22|16069.22|16069.22|16069.22|0
1634050750000|2021-10-12 14:59:10|16070.65|16070.65|16070.91|16070.91|16071.47|16071.47|16070.65|16070.65|0
1634050760000|2021-10-12 14:59:20|16070.45|16070.45|16070.45|16070.45|16070.45|16070.45|16070.45|16070.45|0
1634050770000|2021-10-12 14:59:30|16070.92|16070.92|16068.6|16068.6|16070.92|16070.92|16068.6|16068.6|0
1634050790000|2021-10-12 14:59:50|16069.51|16069.51|16070.43|16070.43|16070.43|16070.43|16069.51|16069.51|0
1634050800000|2021-10-12 15:00:00|16069.61|16069.61|16069.61|16069.61|16069.61|16069.61|16069.61|16069.61|0
1634050810000|2021-10-12 15:00:10|16071.04|16071.04|16073.27|16073.27|16073.59|16073.59|16071.04|16071.04|0
1634050820000|2021-10-12 15:00:20|16073.83|16073.83|16074.03|16074.03|16074.03|16074.03|16073.83|16073.83|0
1634050830000|2021-10-12 15:00:30|16074.85|16074.85|16076.68|16076.68|16076.68|16076.68|16074.85|16074.85|0
1634050870000|2021-10-12 15:01:10|16076.21|16076.21|16074.97|16074.97|16076.7|16076.7|16074.06|16074.06|0
1634050880000|2021-10-12 15:01:20|16075.89|16075.89|16074.03|16074.03|16075.89|16075.89|16074.03|16074.03|0
1634050890000|2021-10-12 15:01:30|16073.22|16073.22|16073.22|16073.22|16073.22|16073.22|16073.22|16073.22|0
1634050900000|2021-10-12 15:01:40|16072.66|16072.66|16073.22|16073.22|16073.22|16073.22|16072.66|16072.66|0
1634050910000|2021-10-12 15:01:50|16074.13|16074.13|16076.22|16076.22|16076.22|16076.22|16074.13|16074.13|0
1634050930000|2021-10-12 15:02:10|16077.65|16077.65|16081.33|16081.33|16081.33|16081.33|16077.65|16077.65|0
1634050940000|2021-10-12 15:02:20|16081.53|16081.53|16085.15|16085.15|16085.15|16085.15|16081.53|16081.53|0
1634050950000|2021-10-12 15:02:30|16084.33|16084.33|16083.86|16083.86|16084.33|16084.33|16083.86|16083.86|0
1634050970000|2021-10-12 15:02:50|16084.33|16084.33|16086.39|16086.39|16086.39|16086.39|16084.33|16084.33|0
1634050980000|2021-10-12 15:03:00|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|0
1634051000000|2021-10-12 15:03:20|16086.64|16086.64|16086.64|16086.64|16086.64|16086.64|16086.64|16086.64|0
1634051030000|2021-10-12 15:03:50|16085.72|16085.72|16088.67|16088.67|16088.67|16088.67|16085.72|16085.72|0
1634051040000|2021-10-12 15:04:00|16089.58|16089.58|16087.76|16087.76|16089.58|16089.58|16087.76|16087.76|0
1634051050000|2021-10-12 15:04:10|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|0
1634051080000|2021-10-12 15:04:40|16089.17|16089.17|16091.19|16091.19|16091.66|16091.66|16089.17|16089.17|0
1634051090000|2021-10-12 15:04:50|16091.75|16091.75|16091.75|16091.75|16091.75|16091.75|16091.75|16091.75|0
1634051130000|2021-10-12 15:05:30|16093.18|16093.18|16100.4|16100.4|16100.4|16100.4|16093.18|16093.18|0
1634051140000|2021-10-12 15:05:40|16101.31|16101.31|16101.52|16101.52|16101.52|16101.52|16101.31|16101.31|0
1634051160000|2021-10-12 15:06:00|16100.61|16100.61|16101.52|16101.52|16101.52|16101.52|16100.61|16100.61|0
1634051170000|2021-10-12 15:06:10|16100.61|16100.61|16101.52|16101.52|16101.52|16101.52|16100.61|16100.61|0
1634051200000|2021-10-12 15:06:40|16102.46|16102.46|16103.28|16103.28|16103.28|16103.28|16102.46|16102.46|0
1634051210000|2021-10-12 15:06:50|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|0
1634051220000|2021-10-12 15:07:00|16102.77|16102.77|16102.77|16102.77|16103.69|16103.69|16102.77|16102.77|0
1634051240000|2021-10-12 15:07:20|16102.3|16102.3|16100.92|16100.92|16102.3|16102.3|16100.92|16100.92|0
1634051250000|2021-10-12 15:07:30|16101.83|16101.83|16097.88|16097.88|16101.83|16101.83|16097.88|16097.88|0
1634051270000|2021-10-12 15:07:50|16096.97|16096.97|16096.97|16096.97|16096.97|16096.97|16096.97|16096.97|0
1634051280000|2021-10-12 15:08:00|16094.73|16094.73|16093.42|16093.42|16094.73|16094.73|16093.42|16093.42|0
1634051290000|2021-10-12 15:08:10|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|0
1634051310000|2021-10-12 15:08:30|16095.27|16095.27|16094.15|16094.15|16095.27|16095.27|16094.15|16094.15|0
1634051320000|2021-10-12 15:08:40|16095.06|16095.06|16095.06|16095.06|16095.06|16095.06|16095.06|16095.06|0
1634051330000|2021-10-12 15:08:50|16094.59|16094.59|16093.43|16093.43|16095.06|16095.06|16093.43|16093.43|0
1634051350000|2021-10-12 15:09:10|16094.34|16094.34|16094.34|16094.34|16094.34|16094.34|16094.34|16094.34|0
1634051390000|2021-10-12 15:09:50|16093.87|16093.87|16093.87|16093.87|16093.87|16093.87|16093.87|16093.87|0
1634051400000|2021-10-12 15:10:00|16093.41|16093.41|16094.35|16094.35|16094.35|16094.35|16093.41|16093.41|0
1634051420000|2021-10-12 15:10:20|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|0
1634051430000|2021-10-12 15:10:30|16093.99|16093.99|16093.05|16093.05|16093.99|16093.99|16093.05|16093.05|0
1634051450000|2021-10-12 15:10:50|16091.23|16091.23|16089.47|16089.47|16091.23|16091.23|16089.47|16089.47|0
1634051470000|2021-10-12 15:11:10|16090.28|16090.28|16092.22|16092.22|16092.22|16092.22|16090.28|16090.28|0
1634051490000|2021-10-12 15:11:30|16092.72|16092.72|16090.37|16090.37|16092.72|16092.72|16090.37|16090.37|0
1634051500000|2021-10-12 15:11:40|16089.46|16089.46|16092.18|16092.18|16092.18|16092.18|16089.46|16089.46|0
1634051530000|2021-10-12 15:12:10|16093.61|16093.61|16094.53|16094.53|16094.53|16094.53|16093.61|16093.61|0
1634051540000|2021-10-12 15:12:20|16095.47|16095.47|16095.47|16095.47|16095.47|16095.47|16095.47|16095.47|0
1634051550000|2021-10-12 15:12:30|16094.55|16094.55|16094.55|16094.55|16094.55|16094.55|16094.55|16094.55|0
1634051560000|2021-10-12 15:12:40|16095.47|16095.47|16096.28|16096.28|16096.28|16096.28|16095.47|16095.47|0
1634051580000|2021-10-12 15:13:00|16096.78|16096.78|16097.25|16097.25|16097.25|16097.25|16096.78|16096.78|0
1634051590000|2021-10-12 15:13:10|16096.75|16096.75|16096.75|16096.75|16096.75|16096.75|16096.75|16096.75|0
1634051630000|2021-10-12 15:13:50|16097.22|16097.22|16095.44|16095.44|16097.69|16097.69|16095.44|16095.44|0
1634051640000|2021-10-12 15:14:00|16094.5|16094.5|16094.5|16094.5|16094.5|16094.5|16094.5|16094.5|0
1634051650000|2021-10-12 15:14:10|16094.97|16094.97|16096.4|16096.4|16096.4|16096.4|16094.97|16094.97|0
1634051660000|2021-10-12 15:14:20|16097.22|16097.22|16097.22|16097.22|16097.22|16097.22|16097.22|16097.22|0
1634051670000|2021-10-12 15:14:30|16097.69|16097.69|16098.15|16098.15|16098.15|16098.15|16097.69|16097.69|0
1634051690000|2021-10-12 15:14:50|16099.07|16099.07|16098.04|16098.04|16099.07|16099.07|16096.21|16096.21|0
1634051700000|2021-10-12 15:15:00|16097.57|16097.57|16097.35|16097.35|16097.57|16097.57|16097.35|16097.35|0
1634051740000|2021-10-12 15:15:40|16098.78|16098.78|16098.78|16098.78|16098.78|16098.78|16098.78|16098.78|0
1634051790000|2021-10-12 15:16:30|16096.96|16096.96|16098.8|16098.8|16098.8|16098.8|16096.96|16096.96|0
1634051800000|2021-10-12 15:16:40|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|16099.71|0
1634051810000|2021-10-12 15:16:50|16100.83|16100.83|16100.83|16100.83|16100.83|16100.83|16100.83|16100.83|0
1634051820000|2021-10-12 15:17:00|16101.75|16101.75|16103.09|16103.09|16103.55|16103.55|16101.75|16101.75|0
1634051830000|2021-10-12 15:17:10|16102.17|16102.17|16102.99|16102.99|16102.99|16102.99|16102.17|16102.17|0
1634051840000|2021-10-12 15:17:20|16103.46|16103.46|16102.99|16102.99|16103.46|16103.46|16102.99|16102.99|0
1634051870000|2021-10-12 15:17:50|16103.91|16103.91|16103.44|16103.44|16103.91|16103.91|16103.44|16103.44|0
1634051890000|2021-10-12 15:18:10|16101.61|16101.61|16101.61|16101.61|16101.61|16101.61|16101.61|16101.61|0
1634051900000|2021-10-12 15:18:20|16102.54|16102.54|16104.89|16104.89|16104.89|16104.89|16102.54|16102.54|0
1634051910000|2021-10-12 15:18:30|16103.45|16103.45|16104.39|16104.39|16104.39|16104.39|16103.45|16103.45|0
1634051920000|2021-10-12 15:18:40|16105.31|16105.31|16105.31|16105.31|16105.31|16105.31|16105.31|16105.31|0
1634051930000|2021-10-12 15:18:50|16105.51|16105.51|16106.95|16106.95|16106.95|16106.95|16105.51|16105.51|0
1634051940000|2021-10-12 15:19:00|16105.12|16105.12|16107.5|16107.5|16107.5|16107.5|16105.12|16105.12|0
1634051950000|2021-10-12 15:19:10|16107.71|16107.71|16107.71|16107.71|16107.71|16107.71|16107.71|16107.71|0
1634051960000|2021-10-12 15:19:20|16104.97|16104.97|16105.39|16105.39|16105.88|16105.88|16104.97|16104.97|0
1634051970000|2021-10-12 15:19:30|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|16106.32|0
1634051980000|2021-10-12 15:19:40|16107.23|16107.23|16107.23|16107.23|16107.23|16107.23|16107.23|16107.23|0
1634052010000|2021-10-12 15:20:10|16108.86|16108.86|16108.86|16108.86|16108.86|16108.86|16108.86|16108.86|0
1634052020000|2021-10-12 15:20:20|16109.68|16109.68|16111.09|16111.09|16111.09|16111.09|16109.68|16109.68|0
1634052030000|2021-10-12 15:20:30|16112|16112|16112|16112|16112|16112|16111.09|16111.09|0
1634052040000|2021-10-12 15:20:40|16113.42|16113.42|16113.97|16113.97|16113.97|16113.97|16113.42|16113.42|0
1634052050000|2021-10-12 15:20:50|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|0
1634052060000|2021-10-12 15:21:00|16117.04|16117.04|16116.78|16116.78|16117.04|16117.04|16116.22|16116.22|0
1634052070000|2021-10-12 15:21:10|16117|16117|16117.47|16117.47|16117.47|16117.47|16117|16117|0
1634052080000|2021-10-12 15:21:20|16116.56|16116.56|16116.56|16116.56|16116.56|16116.56|16116.56|16116.56|0
1634052090000|2021-10-12 15:21:30|16115.74|16115.74|16115.74|16115.74|16115.74|16115.74|16115.74|16115.74|0
1634052100000|2021-10-12 15:21:40|16116.21|16116.21|16115.3|16115.3|16116.21|16116.21|16115.3|16115.3|0
1634052110000|2021-10-12 15:21:50|16116.21|16116.21|16115.56|16115.56|16116.21|16116.21|16115.09|16115.09|0
1634052120000|2021-10-12 15:22:00|16115.09|16115.09|16115.09|16115.09|16115.09|16115.09|16115.09|16115.09|0
1634052130000|2021-10-12 15:22:10|16115.3|16115.3|16115.45|16115.45|16115.65|16115.65|16114.74|16114.74|0
1634052140000|2021-10-12 15:22:20|16114.53|16114.53|16116.15|16116.15|16116.15|16116.15|16114.53|16114.53|0
1634052150000|2021-10-12 15:22:30|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|16115.21|0
1634052160000|2021-10-12 15:22:40|16114.29|16114.29|16116.24|16116.24|16116.24|16116.24|16114.29|16114.29|0
1634052180000|2021-10-12 15:23:00|16118.72|16118.72|16120.62|16120.62|16120.62|16120.62|16118.72|16118.72|0
1634052190000|2021-10-12 15:23:10|16119.7|16119.7|16122.11|16122.11|16122.11|16122.11|16119.7|16119.7|0
1634052200000|2021-10-12 15:23:20|16123.52|16123.52|16123.52|16123.52|16123.52|16123.52|16123.52|16123.52|0
1634052210000|2021-10-12 15:23:30|16122.08|16122.08|16121.49|16121.49|16124.65|16124.65|16121.49|16121.49|0
1634052230000|2021-10-12 15:23:50|16120.58|16120.58|16121.49|16121.49|16121.49|16121.49|16120.58|16120.58|0
1634052240000|2021-10-12 15:24:00|16121.99|16121.99|16122.46|16122.46|16122.46|16122.46|16121.99|16121.99|0
1634052250000|2021-10-12 15:24:10|16123.37|16123.37|16124.8|16124.8|16124.8|16124.8|16123.37|16123.37|0
1634052260000|2021-10-12 15:24:20|16123.31|16123.31|16118.49|16118.49|16123.31|16123.31|16118.49|16118.49|0
1634052270000|2021-10-12 15:24:30|16119.92|16119.92|16119.92|16119.92|16119.92|16119.92|16119.92|16119.92|0
1634052280000|2021-10-12 15:24:40|16118.09|16118.09|16115.8|16115.8|16119.92|16119.92|16115.8|16115.8|0
1634052290000|2021-10-12 15:24:50|16116.27|16116.27|16115.93|16115.93|16116.74|16116.74|16115.93|16115.93|0
1634052300000|2021-10-12 15:25:00|16116.84|16116.84|16117.31|16117.31|16117.31|16117.31|16116.84|16116.84|0
1634052320000|2021-10-12 15:25:20|16118.74|16118.74|16119.71|16119.71|16120.65|16120.65|16118.74|16118.74|0
1634052330000|2021-10-12 15:25:30|16118.8|16118.8|16119.71|16119.71|16119.71|16119.71|16118.8|16118.8|0
1634052340000|2021-10-12 15:25:40|16120.18|16120.18|16120.38|16120.38|16120.38|16120.38|16119.56|16119.56|0
1634052350000|2021-10-12 15:25:50|16119.38|16119.38|16118.63|16118.63|16119.38|16119.38|16118.07|16118.07|0
1634052360000|2021-10-12 15:26:00|16119.1|16119.1|16118.63|16118.63|16119.1|16119.1|16118.63|16118.63|0
1634052370000|2021-10-12 15:26:10|16119.54|16119.54|16117.71|16117.71|16119.54|16119.54|16117.71|16117.71|0
1634052380000|2021-10-12 15:26:20|16119.13|16119.13|16118.66|16118.66|16119.13|16119.13|16118.66|16118.66|0
1634052410000|2021-10-12 15:26:50|16117.22|16117.22|16115.17|16115.17|16117.22|16117.22|16115.17|16115.17|0
1634052420000|2021-10-12 15:27:00|16114.7|16114.7|16114.7|16114.7|16114.7|16114.7|16114.7|16114.7|0
1634052430000|2021-10-12 15:27:10|16115.62|16115.62|16118.48|16118.48|16118.48|16118.48|16115.62|16115.62|0
1634052440000|2021-10-12 15:27:20|16117.05|16117.05|16117.66|16117.66|16117.66|16117.66|16117.05|16117.05|0
1634052450000|2021-10-12 15:27:30|16118.22|16118.22|16120.55|16120.55|16120.55|16120.55|16118.22|16118.22|0
1634052470000|2021-10-12 15:27:50|16121.49|16121.49|16120.03|16120.03|16121.49|16121.49|16120.03|16120.03|0
1634052480000|2021-10-12 15:28:00|16120.5|16120.5|16118.94|16118.94|16121.05|16121.05|16118.94|16118.94|0
1634052490000|2021-10-12 15:28:10|16119.85|16119.85|16120.88|16120.88|16120.88|16120.88|16119.85|16119.85|0
1634052500000|2021-10-12 15:28:20|16122.31|16122.31|16123.42|16123.42|16123.42|16123.42|16122.31|16122.31|0
1634052510000|2021-10-12 15:28:30|16122.87|16122.87|16122.87|16122.87|16122.87|16122.87|16122.87|16122.87|0
1634052520000|2021-10-12 15:28:40|16123.33|16123.33|16122.99|16122.99|16123.33|16123.33|16122.52|16122.52|0
1634052530000|2021-10-12 15:28:50|16122.43|16122.43|16120.8|16120.8|16122.43|16122.43|16120.8|16120.8|0
1634052540000|2021-10-12 15:29:00|16122.23|16122.23|16119.71|16119.71|16122.23|16122.23|16119.71|16119.71|0
1634052550000|2021-10-12 15:29:10|16120.64|16120.64|16120.84|16120.84|16120.84|16120.84|16120.02|16120.02|0
1634052560000|2021-10-12 15:29:20|16121.75|16121.75|16117.61|16117.61|16121.75|16121.75|16116.17|16116.17|0
1634052570000|2021-10-12 15:29:30|16118.52|16118.52|16117.58|16117.58|16118.52|16118.52|16114.84|16114.84|0
1634052580000|2021-10-12 15:29:40|16119.01|16119.01|16113.31|16113.31|16119.01|16119.01|16110.94|16110.94|0
1634052590000|2021-10-12 15:29:50|16113.8|16113.8|16117.03|16117.03|16118.84|16118.84|16112.41|16112.41|0
1634109300000|2021-10-13 07:15:00|16407.17|16407.17|16406.47|16406.47|16408.11|16408.11|16406.47|16406.47|0
1634109320000|2021-10-13 07:15:20|16405.75|16405.75|16406.09|16406.09|16406.29|16406.29|16402.1|16402.1|0
1634109330000|2021-10-13 07:15:30|16407|16407|16407|16407|16407|16407|16407|16407|0
1634109340000|2021-10-13 07:15:40|16409.82|16409.82|16411.67|16411.67|16411.67|16411.67|16409.82|16409.82|0
1634109350000|2021-10-13 07:15:50|16410.76|16410.76|16415.45|16415.45|16415.45|16415.45|16410.76|16410.76|0
1634109360000|2021-10-13 07:16:00|16414.54|16414.54|16419.13|16419.13|16419.13|16419.13|16414.54|16414.54|0
1634109370000|2021-10-13 07:16:10|16420.95|16420.95|16420.95|16420.95|16420.95|16420.95|16420.95|16420.95|0
1634109380000|2021-10-13 07:16:20|16421.45|16421.45|16421.45|16421.45|16421.45|16421.45|16421.45|16421.45|0
1634109390000|2021-10-13 07:16:30|16424.31|16424.31|16430.21|16430.21|16430.21|16430.21|16424.31|16424.31|0
1634109400000|2021-10-13 07:16:40|16431.85|16431.85|16452.7|16452.7|16452.7|16452.7|16431.85|16431.85|0
1634109410000|2021-10-13 07:16:50|16455.57|16455.57|16456.48|16456.48|16456.48|16456.48|16455.57|16455.57|0
1634109420000|2021-10-13 07:17:00|16458.31|16458.31|16466.04|16466.04|16466.04|16466.04|16458.31|16458.31|0
1634109430000|2021-10-13 07:17:10|16466.66|16466.66|16466.66|16466.66|16466.66|16466.66|16466.66|16466.66|0
1634109440000|2021-10-13 07:17:20|16464.83|16464.83|16460.54|16460.54|16464.83|16464.83|16460.54|16460.54|0
1634109450000|2021-10-13 07:17:30|16458.09|16458.09|16458.09|16458.09|16458.09|16458.09|16458.09|16458.09|0
1634109460000|2021-10-13 07:17:40|16459.2|16459.2|16454.15|16454.15|16459.2|16459.2|16450.43|16450.43|0
1634109470000|2021-10-13 07:17:50|16456.5|16456.5|16460.4|16460.4|16460.4|16460.4|16456.5|16456.5|0
1634109480000|2021-10-13 07:18:00|16464.7|16464.7|16465.62|16465.62|16465.62|16465.62|16464.7|16464.7|0
1634109500000|2021-10-13 07:18:20|16464.67|16464.67|16465.15|16465.15|16465.15|16465.15|16464.67|16464.67|0
1634109520000|2021-10-13 07:18:40|16466.58|16466.58|16468.04|16468.04|16469.87|16469.87|16466.58|16466.58|0
1634109530000|2021-10-13 07:18:50|16470.27|16470.27|16473.02|16473.02|16473.02|16473.02|16470.27|16470.27|0
1634109560000|2021-10-13 07:19:20|16470.57|16470.57|16470.57|16470.57|16470.57|16470.57|16470.57|16470.57|0
1634109570000|2021-10-13 07:19:30|16473.37|16473.37|16472.44|16472.44|16473.37|16473.37|16472.44|16472.44|0
1634109580000|2021-10-13 07:19:40|16475.18|16475.18|16475.12|16475.12|16475.18|16475.18|16473.78|16473.78|0
1634109590000|2021-10-13 07:19:50|16473.68|16473.68|16473.68|16473.68|16473.68|16473.68|16473.68|16473.68|0
1634109600000|2021-10-13 07:20:00|16477.34|16477.34|16476.39|16476.39|16480.2|16480.2|16475.9|16475.9|0
1634109620000|2021-10-13 07:20:20|16478.38|16478.38|16479.1|16479.1|16479.1|16479.1|16477.46|16477.46|0
1634109630000|2021-10-13 07:20:30|16477.22|16477.22|16459.12|16459.12|16477.22|16477.22|16459.12|16459.12|0
1634109640000|2021-10-13 07:20:40|16456.67|16456.67|16453.88|16453.88|16456.67|16456.67|16453.88|16453.88|0
1634109650000|2021-10-13 07:20:50|16453.06|16453.06|16453.06|16453.06|16453.06|16453.06|16453.06|16453.06|0
1634109660000|2021-10-13 07:21:00|16451.23|16451.23|16452.9|16452.9|16452.9|16452.9|16451.23|16451.23|0
1634109670000|2021-10-13 07:21:10|16454.33|16454.33|16452.9|16452.9|16454.33|16454.33|16452.9|16452.9|0
1634109680000|2021-10-13 07:21:20|16453.72|16453.72|16453.72|16453.72|16453.72|16453.72|16453.72|16453.72|0
1634109700000|2021-10-13 07:21:40|16454.54|16454.54|16454.54|16454.54|16454.54|16454.54|16454.54|16454.54|0
1634109710000|2021-10-13 07:21:50|16455.47|16455.47|16461.02|16461.02|16461.47|16461.47|16455.47|16455.47|0
1634109720000|2021-10-13 07:22:00|16461.94|16461.94|16467.03|16467.03|16468.98|16468.98|16461.94|16461.94|0
1634109730000|2021-10-13 07:22:10|16468.66|16468.66|16473.78|16473.78|16473.78|16473.78|16468.66|16468.66|0
1634109740000|2021-10-13 07:22:20|16475.27|16475.27|16475.48|16475.48|16475.48|16475.48|16475.27|16475.27|0
1634109750000|2021-10-13 07:22:30|16476.39|16476.39|16476.39|16476.39|16476.39|16476.39|16476.39|16476.39|0
1634109760000|2021-10-13 07:22:40|16477.21|16477.21|16477.21|16477.21|16477.21|16477.21|16477.21|16477.21|0
1634109770000|2021-10-13 07:22:50|16475.22|16475.22|16475.22|16475.22|16475.22|16475.22|16475.22|16475.22|0
1634109780000|2021-10-13 07:23:00|16478.03|16478.03|16489.75|16489.75|16492.49|16492.49|16478.03|16478.03|0
1634109790000|2021-10-13 07:23:10|16489.96|16489.96|16489.96|16489.96|16489.96|16489.96|16489.96|16489.96|0
1634109800000|2021-10-13 07:23:20|16490.87|16490.87|16491.8|16491.8|16491.8|16491.8|16490.87|16490.87|0
1634109830000|2021-10-13 07:23:50|16492.72|16492.72|16494.54|16494.54|16494.54|16494.54|16492.72|16492.72|0
1634109840000|2021-10-13 07:24:00|16493.63|16493.63|16498.73|16498.73|16498.73|16498.73|16493.63|16493.63|0
1634109850000|2021-10-13 07:24:10|16501.6|16501.6|16498.73|16498.73|16501.6|16501.6|16498.73|16498.73|0
1634109860000|2021-10-13 07:24:20|16497.82|16497.82|16497.82|16497.82|16497.82|16497.82|16497.82|16497.82|0
1634109870000|2021-10-13 07:24:30|16500.27|16500.27|16500.27|16500.27|16500.27|16500.27|16500.27|16500.27|0
1634109900000|2021-10-13 07:25:00|16502.1|16502.1|16508.83|16508.83|16509.65|16509.65|16502.1|16502.1|0
1634109910000|2021-10-13 07:25:10|16507.92|16507.92|16507.92|16507.92|16507.92|16507.92|16507.92|16507.92|0
1634109920000|2021-10-13 07:25:20|16508.74|16508.74|16508.74|16508.74|16508.74|16508.74|16508.74|16508.74|0
1634109930000|2021-10-13 07:25:30|16509.55|16509.55|16509.55|16509.55|16509.55|16509.55|16509.55|16509.55|0
1634109950000|2021-10-13 07:25:50|16511.38|16511.38|16512.2|16512.2|16512.2|16512.2|16511.38|16511.38|0
1634109960000|2021-10-13 07:26:00|16508.54|16508.54|16500.12|16500.12|16508.54|16508.54|16500.12|16500.12|0
1634109970000|2021-10-13 07:26:10|16499.18|16499.18|16492.75|16492.75|16499.18|16499.18|16492.75|16492.75|0
1634109990000|2021-10-13 07:26:30|16491.84|16491.84|16491.84|16491.84|16491.84|16491.84|16491.84|16491.84|0
1634110000000|2021-10-13 07:26:40|16492.75|16492.75|16498.04|16498.04|16498.04|16498.04|16492.75|16492.75|0
1634110010000|2021-10-13 07:26:50|16499.67|16499.67|16499.67|16499.67|16499.67|16499.67|16499.67|16499.67|0
1634110020000|2021-10-13 07:27:00|16503.97|16503.97|16506.33|16506.33|16506.33|16506.33|16503.97|16503.97|0
1634110030000|2021-10-13 07:27:10|16507.96|16507.96|16510.01|16510.01|16510.01|16510.01|16507.96|16507.96|0
1634110080000|2021-10-13 07:28:00|16510.95|16510.95|16512.58|16512.58|16512.58|16512.58|16510.95|16510.95|0
1634110090000|2021-10-13 07:28:10|16511.77|16511.77|16511.77|16511.77|16511.77|16511.77|16511.77|16511.77|0
1634110110000|2021-10-13 07:28:30|16512.71|16512.71|16514.59|16514.59|16514.59|16514.59|16511.77|16511.77|0
1634110120000|2021-10-13 07:28:40|16513.18|16513.18|16512.55|16512.55|16515|16515|16512.55|16512.55|0
1634110130000|2021-10-13 07:28:50|16507.07|16507.07|16506.16|16506.16|16507.07|16507.07|16506.16|16506.16|0
1634110150000|2021-10-13 07:29:10|16503.29|16503.29|16504.73|16504.73|16504.73|16504.73|16503.29|16503.29|0
1634110160000|2021-10-13 07:29:20|16507.59|16507.59|16507.59|16507.59|16507.59|16507.59|16507.59|16507.59|0
1634110170000|2021-10-13 07:29:30|16508.51|16508.51|16508.51|16508.51|16508.51|16508.51|16508.51|16508.51|0
1634110190000|2021-10-13 07:29:50|16513.99|16513.99|16526.81|16526.81|16526.81|16526.81|16513.99|16513.99|0
1634110200000|2021-10-13 07:30:00|16525.9|16525.9|16530.77|16530.77|16531.71|16531.71|16525.9|16525.9|0
1634110210000|2021-10-13 07:30:10|16532.2|16532.2|16532.2|16532.2|16533.83|16533.83|16532.2|16532.2|0
1634110220000|2021-10-13 07:30:20|16532.41|16532.41|16536.97|16536.97|16536.97|16536.97|16532.41|16532.41|0
1634110240000|2021-10-13 07:30:40|16536.06|16536.06|16539.42|16539.42|16539.42|16539.42|16536.06|16536.06|0
1634110250000|2021-10-13 07:30:50|16543.72|16543.72|16546.46|16546.46|16547.38|16547.38|16543.72|16543.72|0
1634110260000|2021-10-13 07:31:00|16550.04|16550.04|16581.97|16581.97|16581.97|16581.97|16547.81|16547.81|0
1634110270000|2021-10-13 07:31:10|16586.06|16586.06|16578.25|16578.25|16586.52|16586.52|16578.25|16578.25|0
1634110280000|2021-10-13 07:31:20|16576.62|16576.62|16575.19|16575.19|16576.62|16576.62|16575.19|16575.19|0
1634110290000|2021-10-13 07:31:30|16578.84|16578.84|16578.37|16578.37|16578.84|16578.84|16578.37|16578.37|0
1634110310000|2021-10-13 07:31:50|16575.55|16575.55|16575.55|16575.55|16575.55|16575.55|16575.55|16575.55|0
1634110320000|2021-10-13 07:32:00|16574.73|16574.73|16574.73|16574.73|16574.73|16574.73|16574.73|16574.73|0
1634110330000|2021-10-13 07:32:10|16576.56|16576.56|16573.9|16573.9|16577.55|16577.55|16573.9|16573.9|0
1634110340000|2021-10-13 07:32:20|16575.01|16575.01|16575.01|16575.01|16575.01|16575.01|16575.01|16575.01|0
1634110360000|2021-10-13 07:32:40|16578.27|16578.27|16583.46|16583.46|16583.46|16583.46|16578.27|16578.27|0
1634110370000|2021-10-13 07:32:50|16585.35|16585.35|16585.35|16585.35|16585.35|16585.35|16585.35|16585.35|0
1634110390000|2021-10-13 07:33:10|16587.17|16587.17|16587.17|16587.17|16587.17|16587.17|16587.17|16587.17|0
1634110400000|2021-10-13 07:33:20|16587.89|16587.89|16585.28|16585.28|16587.89|16587.89|16585.25|16585.25|0
1634110420000|2021-10-13 07:33:40|16586.09|16586.09|16587.3|16587.3|16590.27|16590.27|16586.09|16586.09|0
1634110440000|2021-10-13 07:34:00|16590.13|16590.13|16594.63|16594.63|16594.63|16594.63|16590.13|16590.13|0
1634110450000|2021-10-13 07:34:10|16595.54|16595.54|16593.96|16593.96|16595.54|16595.54|16593.96|16593.96|0
1634110460000|2021-10-13 07:34:20|16595.45|16595.45|16593.81|16593.81|16595.45|16595.45|16593|16593|0
1634110480000|2021-10-13 07:34:40|16594.28|16594.28|16593.81|16593.81|16594.28|16594.28|16593.81|16593.81|0
1634110490000|2021-10-13 07:34:50|16599.58|16599.58|16600.07|16600.07|16600.07|16600.07|16599.16|16599.16|0
1634110500000|2021-10-13 07:35:00|16601.51|16601.51|16603.97|16603.97|16603.97|16603.97|16601.51|16601.51|0
1634110510000|2021-10-13 07:35:10|16603.76|16603.76|16608.97|16608.97|16608.97|16608.97|16603.76|16603.76|0
1634110520000|2021-10-13 07:35:20|16612.24|16612.24|16608.36|16608.36|16612.24|16612.24|16608.36|16608.36|0
1634110530000|2021-10-13 07:35:30|16607.89|16607.89|16606.07|16606.07|16607.89|16607.89|16606.07|16606.07|0
1634110540000|2021-10-13 07:35:40|16601.5|16601.5|16605.15|16605.15|16605.15|16605.15|16601.5|16601.5|0
1634110550000|2021-10-13 07:35:50|16606.07|16606.07|16599.01|16599.01|16606.07|16606.07|16597.2|16597.2|0
1634110560000|2021-10-13 07:36:00|16599.47|16599.47|16594.16|16594.16|16599.47|16599.47|16594.16|16594.16|0
1634110570000|2021-10-13 07:36:10|16592.93|16592.93|16592.52|16592.52|16592.93|16592.93|16592.52|16592.52|0
1634110580000|2021-10-13 07:36:20|16591.61|16591.61|16587.67|16587.67|16591.61|16591.61|16586.26|16586.26|0
1634110590000|2021-10-13 07:36:30|16586.75|16586.75|16584.93|16584.93|16587.67|16587.67|16584.93|16584.93|0
1634110600000|2021-10-13 07:36:40|16583.49|16583.49|16583.49|16583.49|16583.49|16583.49|16583.49|16583.49|0
1634110610000|2021-10-13 07:36:50|16584.31|16584.31|16582.48|16582.48|16584.31|16584.31|16580.85|16580.85|0
1634110620000|2021-10-13 07:37:00|16585.35|16585.35|16584.34|16584.34|16585.35|16585.35|16583.52|16583.52|0
1634110630000|2021-10-13 07:37:10|16582.67|16582.67|16582.67|16582.67|16582.67|16582.67|16582.67|16582.67|0
1634110640000|2021-10-13 07:37:20|16580.31|16580.31|16580.31|16580.31|16580.31|16580.31|16580.31|16580.31|0
1634110650000|2021-10-13 07:37:30|16581.25|16581.25|16579.43|16579.43|16581.25|16581.25|16579.43|16579.43|0
1634110660000|2021-10-13 07:37:40|16578|16578|16577.48|16577.48|16581.65|16581.65|16577.48|16577.48|0
1634110680000|2021-10-13 07:38:00|16578.91|16578.91|16578.31|16578.31|16580.64|16580.64|16578.31|16578.31|0
1634110710000|2021-10-13 07:38:30|16576.67|16576.67|16570.01|16570.01|16576.67|16576.67|16570.01|16570.01|0
1634110720000|2021-10-13 07:38:40|16567.27|16567.27|16564.53|16564.53|16567.27|16567.27|16561.79|16561.79|0
1634110740000|2021-10-13 07:39:00|16563.6|16563.6|16564.42|16564.42|16564.42|16564.42|16563.6|16563.6|0
1634110750000|2021-10-13 07:39:10|16562.43|16562.43|16564.36|16564.36|16564.36|16564.36|16561.62|16561.62|0
1634110770000|2021-10-13 07:39:30|16563.44|16563.44|16563.44|16563.44|16563.44|16563.44|16563.44|16563.44|0
1634110780000|2021-10-13 07:39:40|16561.21|16561.21|16561.21|16561.21|16561.21|16561.21|16561.21|16561.21|0
1634110790000|2021-10-13 07:39:50|16557.31|16557.31|16546.42|16546.42|16557.31|16557.31|16546.42|16546.42|0
1634110800000|2021-10-13 07:40:00|16552.16|16552.16|16547.47|16547.47|16552.16|16552.16|16547.47|16547.47|0
1634110810000|2021-10-13 07:40:10|16546.06|16546.06|16544.23|16544.23|16546.06|16546.06|16544.23|16544.23|0
1634110820000|2021-10-13 07:40:20|16541.49|16541.49|16541.49|16541.49|16541.49|16541.49|16541.49|16541.49|0
1634110840000|2021-10-13 07:40:40|16540.5|16540.5|16540.92|16540.92|16541.41|16541.41|16540.5|16540.5|0
1634110850000|2021-10-13 07:40:50|16539.5|16539.5|16533.34|16533.34|16539.5|16539.5|16533.34|16533.34|0
1634110860000|2021-10-13 07:41:00|16532.51|16532.51|16520.05|16520.05|16535.38|16535.38|16520.05|16520.05|0
1634110870000|2021-10-13 07:41:10|16519.6|16519.6|16520.36|16520.36|16520.36|16520.36|16518.93|16518.93|0
1634110880000|2021-10-13 07:41:20|16514.65|16514.65|16510.57|16510.57|16514.65|16514.65|16510.57|16510.57|0
1634110890000|2021-10-13 07:41:30|16508.94|16508.94|16489.19|16489.19|16508.94|16508.94|16489.19|16489.19|0
1634110900000|2021-10-13 07:41:40|16488.73|16488.73|16487.91|16487.91|16488.73|16488.73|16487.91|16487.91|0
1634110910000|2021-10-13 07:41:50|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1634110920000|2021-10-13 07:42:00|16488.93|16488.93|16494.12|16494.12|16494.12|16494.12|16488.93|16488.93|0
1634110930000|2021-10-13 07:42:10|16496.86|16496.86|16496.04|16496.04|16496.86|16496.86|16496.04|16496.04|0
1634110940000|2021-10-13 07:42:20|16494.21|16494.21|16495.65|16495.65|16495.65|16495.65|16494.21|16494.21|0
1634110950000|2021-10-13 07:42:30|16496.06|16496.06|16494.27|16494.27|16496.06|16496.06|16494.23|16494.23|0
1634110960000|2021-10-13 07:42:40|16493.32|16493.32|16496.77|16496.77|16496.98|16496.98|16493.32|16493.32|0
1634110970000|2021-10-13 07:42:50|16497.69|16497.69|16497.48|16497.48|16497.69|16497.69|16497.48|16497.48|0
1634110980000|2021-10-13 07:43:00|16498.91|16498.91|16497.09|16497.09|16498.91|16498.91|16497.09|16497.09|0
1634110990000|2021-10-13 07:43:10|16500.74|16500.74|16500.74|16500.74|16500.74|16500.74|16500.27|16500.27|0
1634111000000|2021-10-13 07:43:20|16502.57|16502.57|16501.63|16501.63|16502.57|16502.57|16501.63|16501.63|0
1634111010000|2021-10-13 07:43:30|16503.45|16503.45|16519.21|16519.21|16519.21|16519.21|16503.45|16503.45|0
1634111020000|2021-10-13 07:43:40|16520.61|16520.61|16521.93|16521.93|16525.19|16525.19|16520.61|16520.61|0
1634111030000|2021-10-13 07:43:50|16521.46|16521.46|16519.64|16519.64|16521.46|16521.46|16519.64|16519.64|0
1634111040000|2021-10-13 07:44:00|16521.5|16521.5|16522.43|16522.43|16522.43|16522.43|16521.5|16521.5|0
1634111050000|2021-10-13 07:44:10|16523.35|16523.35|16526.21|16526.21|16526.21|16526.21|16523.35|16523.35|0
1634111060000|2021-10-13 07:44:20|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|0
1634111070000|2021-10-13 07:44:30|16528.46|16528.46|16528.56|16528.56|16528.56|16528.56|16526.63|16526.63|0
1634111080000|2021-10-13 07:44:40|16530.39|16530.39|16531.82|16531.82|16532.73|16532.73|16530.39|16530.39|0
1634111090000|2021-10-13 07:44:50|16530.88|16530.88|16531.35|16531.35|16531.35|16531.35|16530.88|16530.88|0
1634111100000|2021-10-13 07:45:00|16529.52|16529.52|16530.34|16530.34|16530.34|16530.34|16529.52|16529.52|0
1634111130000|2021-10-13 07:45:30|16531.9|16531.9|16532.35|16532.35|16532.35|16532.35|16531.9|16531.9|0
1634111140000|2021-10-13 07:45:40|16531.43|16531.43|16532.35|16532.35|16532.35|16532.35|16531.43|16531.43|0
1634111160000|2021-10-13 07:46:00|16532.25|16532.25|16539.86|16539.86|16539.86|16539.86|16532.25|16532.25|0
1634111170000|2021-10-13 07:46:10|16540.78|16540.78|16540.78|16540.78|16540.78|16540.78|16540.78|16540.78|0
1634111180000|2021-10-13 07:46:20|16541.45|16541.45|16547.08|16547.08|16547.08|16547.08|16541.45|16541.45|0
1634111190000|2021-10-13 07:46:30|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|0
1634111200000|2021-10-13 07:46:40|16551.25|16551.25|16550.34|16550.34|16551.25|16551.25|16550.34|16550.34|0
1634111210000|2021-10-13 07:46:50|16551.25|16551.25|16549.42|16549.42|16551.25|16551.25|16549.42|16549.42|0
1634111220000|2021-10-13 07:47:00|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|0
1634111230000|2021-10-13 07:47:10|16549.62|16549.62|16549.62|16549.62|16549.62|16549.62|16549.62|16549.62|0
1634111240000|2021-10-13 07:47:20|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|0
1634111250000|2021-10-13 07:47:30|16551.08|16551.08|16551.08|16551.08|16551.08|16551.08|16551.08|16551.08|0
1634111260000|2021-10-13 07:47:40|16549.25|16549.25|16546.38|16546.38|16549.25|16549.25|16546.38|16546.38|0
1634111270000|2021-10-13 07:47:50|16543.52|16543.52|16543.52|16543.52|16543.52|16543.52|16543.52|16543.52|0
1634111280000|2021-10-13 07:48:00|16544.95|16544.95|16544.95|16544.95|16544.95|16544.95|16544.95|16544.95|0
1634111290000|2021-10-13 07:48:10|16542.21|16542.21|16538.62|16538.62|16542.21|16542.21|16538.62|16538.62|0
1634111300000|2021-10-13 07:48:20|16539.17|16539.17|16541.39|16541.39|16541.39|16541.39|16539.17|16539.17|0
1634111310000|2021-10-13 07:48:30|16542.82|16542.82|16542.82|16542.82|16542.82|16542.82|16542.82|16542.82|0
1634111330000|2021-10-13 07:48:50|16543.29|16543.29|16543.29|16543.29|16543.29|16543.29|16543.29|16543.29|0
1634111340000|2021-10-13 07:49:00|16544.2|16544.2|16547.47|16547.47|16548.28|16548.28|16544.2|16544.2|0
1634111350000|2021-10-13 07:49:10|16548.9|16548.9|16547.27|16547.27|16548.9|16548.9|16547.27|16547.27|0
1634111360000|2021-10-13 07:49:20|16548.7|16548.7|16548.7|16548.7|16548.7|16548.7|16548.7|16548.7|0
1634111370000|2021-10-13 07:49:30|16549.61|16549.61|16549.61|16549.61|16549.61|16549.61|16549.61|16549.61|0
1634111380000|2021-10-13 07:49:40|16549.17|16549.17|16549.61|16549.61|16549.61|16549.61|16549.17|16549.17|0
1634111400000|2021-10-13 07:50:00|16550.55|16550.55|16550.55|16550.55|16550.55|16550.55|16550.55|16550.55|0
1634111410000|2021-10-13 07:50:10|16552.19|16552.19|16552.19|16552.19|16552.19|16552.19|16552.19|16552.19|0
1634111430000|2021-10-13 07:50:30|16552.68|16552.68|16558.48|16558.48|16558.48|16558.48|16552.68|16552.68|0
1634111440000|2021-10-13 07:50:40|16561.35|16561.35|16563.68|16563.68|16563.68|16563.68|16561.35|16561.35|0
1634111450000|2021-10-13 07:50:50|16564.29|16564.29|16564.29|16564.29|16564.29|16564.29|16564.29|16564.29|0
1634111460000|2021-10-13 07:51:00|16566.17|16566.17|16566.38|16566.38|16566.38|16566.38|16566.17|16566.17|0
1634111470000|2021-10-13 07:51:10|16564.95|16564.95|16564.95|16564.95|16564.95|16564.95|16564.95|16564.95|0
1634111480000|2021-10-13 07:51:20|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|0
1634111490000|2021-10-13 07:51:30|16567.05|16567.05|16564.72|16564.72|16567.05|16567.05|16564.72|16564.72|0
1634111520000|2021-10-13 07:52:00|16564.51|16564.51|16564.31|16564.31|16564.51|16564.51|16564.31|16564.31|0
1634111530000|2021-10-13 07:52:10|16565.74|16565.74|16565.74|16565.74|16565.74|16565.74|16565.74|16565.74|0
1634111550000|2021-10-13 07:52:30|16567.17|16567.17|16574.09|16574.09|16574.09|16574.09|16567.17|16567.17|0
1634111560000|2021-10-13 07:52:40|16571.3|16571.3|16566.83|16566.83|16571.3|16571.3|16566.83|16566.83|0
1634111570000|2021-10-13 07:52:50|16565|16565|16568.3|16568.3|16569.73|16569.73|16565|16565|0
1634111580000|2021-10-13 07:53:00|16569.7|16569.7|16570.72|16570.72|16570.72|16570.72|16569.7|16569.7|0
1634111590000|2021-10-13 07:53:10|16569.29|16569.29|16567.46|16567.46|16569.29|16569.29|16567.46|16567.46|0
1634111600000|2021-10-13 07:53:20|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|0
1634111610000|2021-10-13 07:53:30|16570.28|16570.28|16570.28|16570.28|16570.28|16570.28|16570.28|16570.28|0
1634111620000|2021-10-13 07:53:40|16565.39|16565.39|16565.34|16565.34|16565.39|16565.39|16564.89|16564.89|0
1634111630000|2021-10-13 07:53:50|16564.41|16564.41|16564.41|16564.41|16564.41|16564.41|16564.41|16564.41|0
1634111650000|2021-10-13 07:54:10|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|0
1634111660000|2021-10-13 07:54:20|16562.12|16562.12|16557.09|16557.09|16562.12|16562.12|16557.09|16557.09|0
1634111670000|2021-10-13 07:54:30|16555.46|16555.46|16551.7|16551.7|16555.46|16555.46|16551.7|16551.7|0
1634111680000|2021-10-13 07:54:40|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|16550.27|0
1634111700000|2021-10-13 07:55:00|16551.7|16551.7|16556.06|16556.06|16556.06|16556.06|16551.7|16551.7|0
1634111710000|2021-10-13 07:55:10|16556.5|16556.5|16556.32|16556.32|16558.55|16558.55|16556.32|16556.32|0
1634111750000|2021-10-13 07:55:50|16556.77|16556.77|16557.89|16557.89|16557.89|16557.89|16556.77|16556.77|0
1634111760000|2021-10-13 07:56:00|16558.7|16558.7|16558.7|16558.7|16558.7|16558.7|16558.7|16558.7|0
1634111770000|2021-10-13 07:56:10|16558.5|16558.5|16558|16558|16558.5|16558.5|16558|16558|0
1634111820000|2021-10-13 07:57:00|16555.26|16555.26|16553.53|16553.53|16555.26|16555.26|16553.53|16553.53|0
1634111840000|2021-10-13 07:57:20|16554.96|16554.96|16555.77|16555.77|16555.77|16555.77|16554.96|16554.96|0
1634111860000|2021-10-13 07:57:40|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|0
1634111880000|2021-10-13 07:58:00|16558.42|16558.42|16562.16|16562.16|16564.02|16564.02|16558.42|16558.42|0
1634111890000|2021-10-13 07:58:10|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|0
1634111900000|2021-10-13 07:58:20|16563|16563|16564.02|16564.02|16564.02|16564.02|16563|16563|0
1634111910000|2021-10-13 07:58:30|16562.59|16562.59|16564.02|16564.02|16564.02|16564.02|16562.59|16562.59|0
1634111920000|2021-10-13 07:58:40|16565.46|16565.46|16565.46|16565.46|16565.46|16565.46|16565.46|16565.46|0
1634111930000|2021-10-13 07:58:50|16568.72|16568.72|16567.28|16567.28|16570.15|16570.15|16567.28|16567.28|0
1634111940000|2021-10-13 07:59:00|16570.94|16570.94|16583.93|16583.93|16585.81|16585.81|16570.94|16570.94|0
1634111960000|2021-10-13 07:59:20|16584.84|16584.84|16586.67|16586.67|16586.67|16586.67|16584.84|16584.84|0
1634111970000|2021-10-13 07:59:30|16587.48|16587.48|16589.91|16589.91|16589.91|16589.91|16586.67|16586.67|0
1634111990000|2021-10-13 07:59:50|16590.9|16590.9|16592.13|16592.13|16592.13|16592.13|16590.9|16590.9|0
1634112000000|2021-10-13 08:00:00|16594.58|16594.58|16596.1|16596.1|16596.1|16596.1|16594.58|16594.58|0
1634112010000|2021-10-13 08:00:10|16597.73|16597.73|16597.73|16597.73|16597.73|16597.73|16597.73|16597.73|0
1634112020000|2021-10-13 08:00:20|16599.61|16599.61|16601.05|16601.05|16601.05|16601.05|16599.61|16599.61|0
1634112050000|2021-10-13 08:00:50|16601.86|16601.86|16601.86|16601.86|16601.86|16601.86|16601.86|16601.86|0
1634112060000|2021-10-13 08:01:00|16602.68|16602.68|16603.61|16603.61|16603.61|16603.61|16602.68|16602.68|0
1634112070000|2021-10-13 08:01:10|16603.82|16603.82|16606.17|16606.17|16606.17|16606.17|16602.9|16602.9|0
1634112080000|2021-10-13 08:01:20|16605.26|16605.26|16605.26|16605.26|16607.08|16607.08|16604.34|16604.34|0
1634112090000|2021-10-13 08:01:30|16602.71|16602.71|16602.52|16602.52|16604.34|16604.34|16601.6|16601.6|0
1634112100000|2021-10-13 08:01:40|16601.7|16601.7|16601.7|16601.7|16601.7|16601.7|16601.7|16601.7|0
1634112120000|2021-10-13 08:02:00|16600.88|16600.88|16597.2|16597.2|16600.88|16600.88|16597.2|16597.2|0
1634112130000|2021-10-13 08:02:10|16597.61|16597.61|16597.61|16597.61|16597.61|16597.61|16597.61|16597.61|0
1634112140000|2021-10-13 08:02:20|16598.43|16598.43|16599.24|16599.24|16599.24|16599.24|16598.43|16598.43|0
1634112170000|2021-10-13 08:02:50|16600.16|16600.16|16598.33|16598.33|16600.16|16600.16|16598.33|16598.33|0
1634112180000|2021-10-13 08:03:00|16596.45|16596.45|16591.23|16591.23|16596.45|16596.45|16591.23|16591.23|0
1634112190000|2021-10-13 08:03:10|16594.1|16594.1|16596.96|16596.96|16596.96|16596.96|16592.66|16592.66|0
1634112200000|2021-10-13 08:03:20|16595.53|16595.53|16600.03|16600.03|16600.03|16600.03|16595.53|16595.53|0
1634112220000|2021-10-13 08:03:40|16600.84|16600.84|16601.36|16601.36|16602.28|16602.28|16600.84|16600.84|0
1634112230000|2021-10-13 08:03:50|16599.93|16599.93|16599.93|16599.93|16599.93|16599.93|16599.93|16599.93|0
1634112240000|2021-10-13 08:04:00|16600.75|16600.75|16598.92|16598.92|16600.75|16600.75|16598.92|16598.92|0
1634112260000|2021-10-13 08:04:20|16597.96|16597.96|16579.23|16579.23|16597.96|16597.96|16578.82|16578.82|0
1634112270000|2021-10-13 08:04:30|16579.43|16579.43|16580.05|16580.05|16580.05|16580.05|16579.43|16579.43|0
1634112280000|2021-10-13 08:04:40|16579.23|16579.23|16579.23|16579.23|16579.23|16579.23|16579.23|16579.23|0
1634112290000|2021-10-13 08:04:50|16577.41|16577.41|16574.56|16574.56|16577.41|16577.41|16574.56|16574.56|0
1634112300000|2021-10-13 08:05:00|16573.13|16573.13|16556.66|16556.66|16573.13|16573.13|16556.66|16556.66|0
1634112320000|2021-10-13 08:05:20|16558.09|16558.09|16558.09|16558.09|16558.09|16558.09|16558.09|16558.09|0
1634112330000|2021-10-13 08:05:30|16555.22|16555.22|16555.22|16555.22|16555.22|16555.22|16555.22|16555.22|0
1634112350000|2021-10-13 08:05:50|16552.77|16552.77|16552.77|16552.77|16552.77|16552.77|16552.77|16552.77|0
1634112360000|2021-10-13 08:06:00|16555.64|16555.64|16557.74|16557.74|16557.74|16557.74|16555.64|16555.64|0
1634112370000|2021-10-13 08:06:10|16559.17|16559.17|16566.58|16566.58|16566.58|16566.58|16559.17|16559.17|0
1634112380000|2021-10-13 08:06:20|16568.01|16568.01|16572.23|16572.23|16572.69|16572.69|16568.01|16568.01|0
1634112390000|2021-10-13 08:06:30|16580.45|16580.45|16582.9|16582.9|16582.9|16582.9|16580.45|16580.45|0
1634112400000|2021-10-13 08:06:40|16581.98|16581.98|16583.81|16583.81|16583.81|16583.81|16581.98|16581.98|0
1634112410000|2021-10-13 08:06:50|16584.72|16584.72|16584.72|16584.72|16584.72|16584.72|16584.72|16584.72|0
1634112440000|2021-10-13 08:07:20|16586.14|16586.14|16587.08|16587.08|16587.08|16587.08|16586.14|16586.14|0
1634112450000|2021-10-13 08:07:30|16586.61|16586.61|16587.86|16587.86|16587.86|16587.86|16585.21|16585.21|0
1634112460000|2021-10-13 08:07:40|16589.29|16589.29|16602.73|16602.73|16602.73|16602.73|16589.29|16589.29|0
1634112470000|2021-10-13 08:07:50|16604.37|16604.37|16604.37|16604.37|16604.37|16604.37|16604.37|16604.37|0
1634112480000|2021-10-13 08:08:00|16605.18|16605.18|16606.92|16606.92|16608.35|16608.35|16605.18|16605.18|0
1634112490000|2021-10-13 08:08:10|16608.35|16608.35|16609.79|16609.79|16609.79|16609.79|16608.35|16608.35|0
1634112510000|2021-10-13 08:08:30|16614.16|16614.16|16622.79|16622.79|16622.79|16622.79|16614.16|16614.16|0
1634112520000|2021-10-13 08:08:40|16619.92|16619.92|16619.92|16619.92|16619.92|16619.92|16619.92|16619.92|0
1634112530000|2021-10-13 08:08:50|16621.36|16621.36|16622.38|16622.38|16622.79|16622.79|16621.36|16621.36|0
1634112540000|2021-10-13 08:09:00|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|0
1634112560000|2021-10-13 08:09:20|16622.58|16622.58|16622.58|16622.58|16622.58|16622.58|16622.58|16622.58|0
1634112570000|2021-10-13 08:09:30|16622.99|16622.99|16618.71|16618.71|16622.99|16622.99|16618.71|16618.71|0
1634112580000|2021-10-13 08:09:40|16620.54|16620.54|16622.47|16622.47|16622.47|16622.47|16620.54|16620.54|0
1634112600000|2021-10-13 08:10:00|16621.56|16621.56|16612.49|16612.49|16621.56|16621.56|16612.49|16612.49|0
1634112610000|2021-10-13 08:10:10|16610.67|16610.67|16611.09|16611.09|16611.11|16611.11|16608.85|16608.85|0
1634112620000|2021-10-13 08:10:20|16610.28|16610.28|16610.28|16610.28|16610.28|16610.28|16610.28|16610.28|0
1634112630000|2021-10-13 08:10:30|16612.11|16612.11|16613.93|16613.93|16613.93|16613.93|16612.11|16612.11|0
1634112640000|2021-10-13 08:10:40|16616.8|16616.8|16616.8|16616.8|16616.8|16616.8|16616.8|16616.8|0
1634112650000|2021-10-13 08:10:50|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|0
1634112660000|2021-10-13 08:11:00|16620.06|16620.06|16620.88|16620.88|16620.88|16620.88|16620.06|16620.06|0
1634112680000|2021-10-13 08:11:20|16622.31|16622.31|16623.43|16623.43|16623.43|16623.43|16622.31|16622.31|0
1634112700000|2021-10-13 08:11:40|16622.61|16622.61|16624.6|16624.6|16624.6|16624.6|16622.61|16622.61|0
1634112710000|2021-10-13 08:11:50|16623.69|16623.69|16624.04|16624.04|16624.04|16624.04|16623.22|16623.22|0
1634112720000|2021-10-13 08:12:00|16624.45|16624.45|16624.45|16624.45|16624.45|16624.45|16624.45|16624.45|0
1634112730000|2021-10-13 08:12:10|16623.01|16623.01|16624.43|16624.43|16624.43|16624.43|16623.01|16623.01|0
1634112740000|2021-10-13 08:12:20|16625.86|16625.86|16624.92|16624.92|16625.86|16625.86|16624.92|16624.92|0
1634112750000|2021-10-13 08:12:30|16625.73|16625.73|16625.98|16625.98|16627.62|16627.62|16624.35|16624.35|0
1634112760000|2021-10-13 08:12:40|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|0
1634112770000|2021-10-13 08:12:50|16623.12|16623.12|16623.12|16623.12|16623.12|16623.12|16623.12|16623.12|0
1634112780000|2021-10-13 08:13:00|16629.25|16629.25|16625.18|16625.18|16629.25|16629.25|16623.54|16623.54|0
1634112790000|2021-10-13 08:13:10|16624.77|16624.77|16622.44|16622.44|16624.77|16624.77|16622.44|16622.44|0
1634112800000|2021-10-13 08:13:20|16621.04|16621.04|16613.75|16613.75|16621.04|16621.04|16613.75|16613.75|0
1634112810000|2021-10-13 08:13:30|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|0
1634112820000|2021-10-13 08:13:40|16612.11|16612.11|16611.67|16611.67|16612.11|16612.11|16611.44|16611.44|0
1634112830000|2021-10-13 08:13:50|16612.56|16612.56|16613.01|16613.01|16613.01|16613.01|16612.56|16612.56|0
1634112840000|2021-10-13 08:14:00|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|0
1634112850000|2021-10-13 08:14:10|16614.65|16614.65|16616.47|16616.47|16616.47|16616.47|16614.65|16614.65|0
1634112880000|2021-10-13 08:14:40|16614.98|16614.98|16613.55|16613.55|16614.98|16614.98|16613.55|16613.55|0
1634112900000|2021-10-13 08:15:00|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|0
1634112920000|2021-10-13 08:15:20|16612.38|16612.38|16612.38|16612.38|16612.38|16612.38|16612.38|16612.38|0
1634112930000|2021-10-13 08:15:30|16610.75|16610.75|16610.75|16610.75|16610.75|16610.75|16610.75|16610.75|0
1634112950000|2021-10-13 08:15:50|16607.93|16607.93|16607.93|16607.93|16607.93|16607.93|16607.93|16607.93|0
1634112960000|2021-10-13 08:16:00|16610.57|16610.57|16604.39|16604.39|16610.57|16610.57|16604.39|16604.39|0
1634112970000|2021-10-13 08:16:10|16605.32|16605.32|16608.82|16608.82|16608.82|16608.82|16605.32|16605.32|0
1634113000000|2021-10-13 08:16:40|16610.45|16610.45|16610.45|16610.45|16610.45|16610.45|16610.45|16610.45|0
1634113020000|2021-10-13 08:17:00|16611.88|16611.88|16612.7|16612.7|16612.7|16612.7|16611.88|16611.88|0
1634113040000|2021-10-13 08:17:20|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|0
1634113050000|2021-10-13 08:17:30|16614.53|16614.53|16614.53|16614.53|16614.53|16614.53|16614.53|16614.53|0
1634113060000|2021-10-13 08:17:40|16613.09|16613.09|16612.62|16612.62|16613.09|16613.09|16612.62|16612.62|0
1634113070000|2021-10-13 08:17:50|16612.21|16612.21|16612.42|16612.42|16612.42|16612.42|16611.8|16611.8|0
1634113080000|2021-10-13 08:18:00|16612.91|16612.91|16612.91|16612.91|16612.91|16612.91|16612.91|16612.91|0
1634113090000|2021-10-13 08:18:10|16611.52|16611.52|16611.98|16611.98|16611.98|16611.98|16611.52|16611.52|0
1634113100000|2021-10-13 08:18:20|16610.55|16610.55|16610.55|16610.55|16610.55|16610.55|16610.55|16610.55|0
1634113110000|2021-10-13 08:18:30|16612.38|16612.38|16615.93|16615.93|16615.93|16615.93|16612.38|16612.38|0
1634113140000|2021-10-13 08:19:00|16618.8|16618.8|16618.3|16618.3|16618.8|16618.8|16618.3|16618.3|0
1634113150000|2021-10-13 08:19:10|16619.74|16619.74|16639.4|16639.4|16639.4|16639.4|16619.74|16619.74|0
1634113160000|2021-10-13 08:19:20|16640.32|16640.32|16644.56|16644.56|16644.56|16644.56|16640.32|16640.32|0
1634113170000|2021-10-13 08:19:30|16644.09|16644.09|16643.63|16643.63|16644.09|16644.09|16643.63|16643.63|0
1634113180000|2021-10-13 08:19:40|16644.56|16644.56|16644.56|16644.56|16644.56|16644.56|16644.56|16644.56|0
1634113190000|2021-10-13 08:19:50|16646.19|16646.19|16645.73|16645.73|16646.19|16646.19|16645.73|16645.73|0
1634113200000|2021-10-13 08:20:00|16646.66|16646.66|16646.66|16646.66|16646.66|16646.66|16646.66|16646.66|0
1634113210000|2021-10-13 08:20:10|16647.47|16647.47|16647.47|16647.47|16647.47|16647.47|16647.47|16647.47|0
1634113220000|2021-10-13 08:20:20|16647.01|16647.01|16649.24|16649.24|16649.24|16649.24|16647.01|16647.01|0
1634113240000|2021-10-13 08:20:40|16646.2|16646.2|16642.25|16642.25|16646.2|16646.2|16642.25|16642.25|0
1634113260000|2021-10-13 08:21:00|16643.68|16643.68|16649.78|16649.78|16649.78|16649.78|16643.68|16643.68|0
1634113270000|2021-10-13 08:21:10|16649.31|16649.31|16651.41|16651.41|16653.05|16653.05|16649.31|16649.31|0
1634113290000|2021-10-13 08:21:30|16652.23|16652.23|16652.23|16652.23|16652.23|16652.23|16651.41|16651.41|0
1634113310000|2021-10-13 08:21:50|16656.8|16656.8|16658.23|16658.23|16658.23|16658.23|16656.8|16656.8|0
1634113320000|2021-10-13 08:22:00|16659.05|16659.05|16660.27|16660.27|16660.27|16660.27|16659.05|16659.05|0
1634113330000|2021-10-13 08:22:10|16661.91|16661.91|16661.91|16661.91|16661.91|16661.91|16661.91|16661.91|0
1634113340000|2021-10-13 08:22:20|16659.46|16659.46|16658.94|16658.94|16659.75|16659.75|16658.94|16658.94|0
1634113360000|2021-10-13 08:22:40|16659.75|16659.75|16657.71|16657.71|16659.75|16659.75|16657.71|16657.71|0
1634113370000|2021-10-13 08:22:50|16661.36|16661.36|16660.45|16660.45|16661.36|16661.36|16660.45|16660.45|0
1634113380000|2021-10-13 08:23:00|16661.26|16661.26|16648.45|16648.45|16661.26|16661.26|16647.52|16647.52|0
1634113390000|2021-10-13 08:23:10|16647.98|16647.98|16649.15|16649.15|16649.61|16649.61|16647.98|16647.98|0
1634113400000|2021-10-13 08:23:20|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|0
1634113410000|2021-10-13 08:23:30|16652.01|16652.01|16652.83|16652.83|16652.83|16652.83|16652.01|16652.01|0
1634113420000|2021-10-13 08:23:40|16651.4|16651.4|16648.97|16648.97|16651.4|16651.4|16648.97|16648.97|0
1634113430000|2021-10-13 08:23:50|16649.44|16649.44|16649.44|16649.44|16649.44|16649.44|16649.44|16649.44|0
1634113440000|2021-10-13 08:24:00|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|16651.28|0
1634113450000|2021-10-13 08:24:10|16652.71|16652.71|16653.12|16653.12|16653.12|16653.12|16652.71|16652.71|0
1634113460000|2021-10-13 08:24:20|16653.59|16653.59|16653.59|16653.59|16654.52|16654.52|16653.59|16653.59|0
1634113480000|2021-10-13 08:24:40|16656.33|16656.33|16657.82|16657.82|16657.82|16657.82|16656.33|16656.33|0
1634113490000|2021-10-13 08:24:50|16657.61|16657.61|16658.43|16658.43|16658.43|16658.43|16657.61|16657.61|0
1634113500000|2021-10-13 08:25:00|16659.25|16659.25|16660.64|16660.64|16662.27|16662.27|16659.25|16659.25|0
1634113510000|2021-10-13 08:25:10|16659.7|16659.7|16652.06|16652.06|16659.7|16659.7|16652.06|16652.06|0
1634113520000|2021-10-13 08:25:20|16652.52|16652.52|16652.52|16652.52|16652.52|16652.52|16652.52|16652.52|0
1634113560000|2021-10-13 08:26:00|16654.35|16654.35|16656.35|16656.35|16658.43|16658.43|16654.35|16654.35|0
1634113580000|2021-10-13 08:26:20|16655.42|16655.42|16651.96|16651.96|16655.42|16655.42|16651.96|16651.96|0
1634113590000|2021-10-13 08:26:30|16651.49|16651.49|16651.49|16651.49|16651.49|16651.49|16651.49|16651.49|0
1634113610000|2021-10-13 08:26:50|16649.14|16649.14|16642.02|16642.02|16649.14|16649.14|16642.02|16642.02|0
1634113620000|2021-10-13 08:27:00|16641.09|16641.09|16642.48|16642.48|16642.48|16642.48|16640.62|16640.62|0
1634113630000|2021-10-13 08:27:10|16640.03|16640.03|16640.03|16640.03|16640.03|16640.03|16640.03|16640.03|0
1634113640000|2021-10-13 08:27:20|16638.6|16638.6|16637.48|16637.48|16638.6|16638.6|16637.48|16637.48|0
1634113660000|2021-10-13 08:27:40|16638.3|16638.3|16635.8|16635.8|16638.3|16638.3|16634.37|16634.37|0
1634113670000|2021-10-13 08:27:50|16637.23|16637.23|16637.23|16637.23|16637.23|16637.23|16637.23|16637.23|0
1634113680000|2021-10-13 08:28:00|16637.68|16637.68|16637.68|16637.68|16637.68|16637.68|16637.68|16637.68|0
1634113700000|2021-10-13 08:28:20|16626.61|16626.61|16629.81|16629.81|16629.81|16629.81|16626.61|16626.61|0
1634113710000|2021-10-13 08:28:30|16630.74|16630.74|16641.05|16641.05|16641.05|16641.05|16630.27|16630.27|0
1634113730000|2021-10-13 08:28:50|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|0
1634113740000|2021-10-13 08:29:00|16642.95|16642.95|16642.95|16642.95|16642.95|16642.95|16642.95|16642.95|0
1634113750000|2021-10-13 08:29:10|16641.12|16641.12|16645.59|16645.59|16645.59|16645.59|16641.12|16641.12|0
1634113760000|2021-10-13 08:29:20|16643.11|16643.11|16644.54|16644.54|16644.54|16644.54|16643.11|16643.11|0
1634113780000|2021-10-13 08:29:40|16645.01|16645.01|16645.42|16645.42|16645.42|16645.42|16645.01|16645.01|0
1634113790000|2021-10-13 08:29:50|16645.92|16645.92|16645.92|16645.92|16645.92|16645.92|16645.92|16645.92|0
1634113800000|2021-10-13 08:30:00|16646.36|16646.36|16647.37|16647.37|16647.37|16647.37|16645.55|16645.55|0
1634113810000|2021-10-13 08:30:10|16647.84|16647.84|16658.35|16658.35|16658.35|16658.35|16647.84|16647.84|0
1634113840000|2021-10-13 08:30:40|16659.98|16659.98|16656.86|16656.86|16659.98|16659.98|16656.86|16656.86|0
1634113860000|2021-10-13 08:31:00|16657.33|16657.33|16658.74|16658.74|16658.74|16658.74|16657.33|16657.33|0
1634113870000|2021-10-13 08:31:10|16660.37|16660.37|16658.13|16658.13|16662.01|16662.01|16658.13|16658.13|0
1634113880000|2021-10-13 08:31:20|16658.59|16658.59|16658.59|16658.59|16658.59|16658.59|16658.59|16658.59|0
1634113910000|2021-10-13 08:31:50|16658.12|16658.12|16658.12|16658.12|16658.12|16658.12|16658.12|16658.12|0
1634113920000|2021-10-13 08:32:00|16658.59|16658.59|16662.14|16662.14|16662.14|16662.14|16658.59|16658.59|0
1634113930000|2021-10-13 08:32:10|16661.58|16661.58|16676.58|16676.58|16676.58|16676.58|16661.58|16661.58|0
1634113940000|2021-10-13 08:32:20|16674.75|16674.75|16676.39|16676.39|16678.02|16678.02|16674.75|16674.75|0
1634113960000|2021-10-13 08:32:40|16676.59|16676.59|16679.35|16679.35|16679.35|16679.35|16676.59|16676.59|0
1634113970000|2021-10-13 08:32:50|16678.89|16678.89|16678.68|16678.68|16678.89|16678.89|16678.68|16678.68|0
1634113980000|2021-10-13 08:33:00|16679.5|16679.5|16684.72|16684.72|16684.72|16684.72|16678.57|16678.57|0
1634113990000|2021-10-13 08:33:10|16686.15|16686.15|16688.79|16688.79|16688.79|16688.79|16686.15|16686.15|0
1634114010000|2021-10-13 08:33:30|16686.05|16686.05|16683.8|16683.8|16686.05|16686.05|16683.8|16683.8|0
1634114030000|2021-10-13 08:33:50|16681.79|16681.79|16673.58|16673.58|16681.79|16681.79|16673.58|16673.58|0
1634114040000|2021-10-13 08:34:00|16673.11|16673.11|16678.99|16678.99|16678.99|16678.99|16673.11|16673.11|0
1634114050000|2021-10-13 08:34:10|16679.91|16679.91|16680.84|16680.84|16680.84|16680.84|16679.91|16679.91|0
1634114100000|2021-10-13 08:35:00|16681.31|16681.31|16683.64|16683.64|16683.64|16683.64|16681.31|16681.31|0
1634114120000|2021-10-13 08:35:20|16684.19|16684.19|16682.97|16682.97|16686.85|16686.85|16682.97|16682.97|0
1634114130000|2021-10-13 08:35:30|16682.16|16682.16|16680.29|16680.29|16682.16|16682.16|16680.29|16680.29|0
1634114150000|2021-10-13 08:35:50|16680.76|16680.76|16680.76|16680.76|16680.76|16680.76|16680.76|16680.76|0
1634114160000|2021-10-13 08:36:00|16680.29|16680.29|16680.76|16680.76|16680.76|16680.76|16679.36|16679.36|0
1634114170000|2021-10-13 08:36:10|16682.4|16682.4|16684.03|16684.03|16684.03|16684.03|16682.4|16682.4|0
1634114180000|2021-10-13 08:36:20|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|0
1634114200000|2021-10-13 08:36:40|16689.15|16689.15|16686.04|16686.04|16689.15|16689.15|16686.04|16686.04|0
1634114220000|2021-10-13 08:37:00|16684.41|16684.41|16684.41|16684.41|16684.41|16684.41|16684.41|16684.41|0
1634114230000|2021-10-13 08:37:10|16685.03|16685.03|16685.03|16685.03|16685.03|16685.03|16685.03|16685.03|0
1634114240000|2021-10-13 08:37:20|16685.94|16685.94|16686.44|16686.44|16686.85|16686.85|16685.94|16685.94|0
1634114260000|2021-10-13 08:37:40|16687.36|16687.36|16686.25|16686.25|16687.36|16687.36|16685.53|16685.53|0
1634114280000|2021-10-13 08:38:00|16685.43|16685.43|16685.43|16685.43|16685.43|16685.43|16685.43|16685.43|0
1634114290000|2021-10-13 08:38:10|16684.62|16684.62|16685.17|16685.17|16685.17|16685.17|16684.62|16684.62|0
1634114310000|2021-10-13 08:38:30|16682.15|16682.15|16681.33|16681.33|16686.45|16686.45|16681.33|16681.33|0
1634114320000|2021-10-13 08:38:40|16680.52|16680.52|16671.36|16671.36|16680.72|16680.72|16671.36|16671.36|0
1634114330000|2021-10-13 08:38:50|16670.45|16670.45|16669.53|16669.53|16670.45|16670.45|16669.53|16669.53|0
1634114340000|2021-10-13 08:39:00|16667.9|16667.9|16667.9|16667.9|16667.9|16667.9|16667.9|16667.9|0
1634114360000|2021-10-13 08:39:20|16666.47|16666.47|16671.36|16671.36|16671.36|16671.36|16666.47|16666.47|0
1634114370000|2021-10-13 08:39:30|16670.45|16670.45|16674.23|16674.23|16674.23|16674.23|16670.45|16670.45|0
1634114390000|2021-10-13 08:39:50|16673.31|16673.31|16665.87|16665.87|16673.31|16673.31|16665.87|16665.87|0
1634114400000|2021-10-13 08:40:00|16663.65|16663.65|16660.22|16660.22|16663.65|16663.65|16658.79|16658.79|0
1634114410000|2021-10-13 08:40:10|16659.72|16659.72|16659.33|16659.33|16661.16|16661.16|16659.13|16659.13|0
1634114430000|2021-10-13 08:40:30|16658.84|16658.84|16657.09|16657.09|16658.84|16658.84|16657.09|16657.09|0
1634114450000|2021-10-13 08:40:50|16657.91|16657.91|16659.85|16659.85|16659.85|16659.85|16657.91|16657.91|0
1634114460000|2021-10-13 08:41:00|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|0
1634114470000|2021-10-13 08:41:10|16662.44|16662.44|16664.11|16664.11|16664.11|16664.11|16662.44|16662.44|0
1634114490000|2021-10-13 08:41:30|16662.44|16662.44|16663.46|16663.46|16663.46|16663.46|16662.44|16662.44|0
1634114500000|2021-10-13 08:41:40|16663.23|16663.23|16671.29|16671.29|16673.11|16673.11|16662.56|16662.56|0
1634114510000|2021-10-13 08:41:50|16672.23|16672.23|16675.4|16675.4|16677.23|16677.23|16672.23|16672.23|0
1634114520000|2021-10-13 08:42:00|16677.5|16677.5|16686.02|16686.02|16686.95|16686.95|16677.5|16677.5|0
1634114530000|2021-10-13 08:42:10|16685.79|16685.79|16687.92|16687.92|16687.92|16687.92|16685.79|16685.79|0
1634114540000|2021-10-13 08:42:20|16690.37|16690.37|16688.78|16688.78|16690.41|16690.41|16688.74|16688.74|0
1634114550000|2021-10-13 08:42:30|16688.55|16688.55|16688.11|16688.11|16688.55|16688.55|16687.88|16687.88|0
1634114560000|2021-10-13 08:42:40|16692.19|16692.19|16692.4|16692.4|16692.4|16692.4|16692.19|16692.19|0
1634114580000|2021-10-13 08:43:00|16691.58|16691.58|16691.58|16691.58|16691.58|16691.58|16691.58|16691.58|0
1634114590000|2021-10-13 08:43:10|16692.08|16692.08|16692.08|16692.08|16692.08|16692.08|16692.08|16692.08|0
1634114600000|2021-10-13 08:43:20|16691.61|16691.61|16691.05|16691.05|16692.28|16692.28|16691.05|16691.05|0
1634114610000|2021-10-13 08:43:30|16692.48|16692.48|16690.02|16690.02|16692.48|16692.48|16689.03|16689.03|0
1634114620000|2021-10-13 08:43:40|16689.2|16689.2|16689.2|16689.2|16689.2|16689.2|16689.2|16689.2|0
1634114640000|2021-10-13 08:44:00|16689.67|16689.67|16690.66|16690.66|16690.66|16690.66|16689.67|16689.67|0
1634114670000|2021-10-13 08:44:30|16691.78|16691.78|16691.78|16691.78|16691.78|16691.78|16691.78|16691.78|0
1634114680000|2021-10-13 08:44:40|16692.34|16692.34|16688.81|16688.81|16692.34|16692.34|16688.81|16688.81|0
1634114690000|2021-10-13 08:44:50|16687.9|16687.9|16685.99|16685.99|16687.9|16687.9|16685.99|16685.99|0
1634114700000|2021-10-13 08:45:00|16684.32|16684.32|16682.82|16682.82|16684.32|16684.32|16682.82|16682.82|0
1634114710000|2021-10-13 08:45:10|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|0
1634114730000|2021-10-13 08:45:30|16683.96|16683.96|16681.51|16681.51|16683.96|16683.96|16681.51|16681.51|0
1634114760000|2021-10-13 08:46:00|16682.42|16682.42|16681.51|16681.51|16682.42|16682.42|16681.51|16681.51|0
1634114770000|2021-10-13 08:46:10|16680.69|16680.69|16680.69|16680.69|16680.69|16680.69|16680.69|16680.69|0
1634114810000|2021-10-13 08:46:50|16679.77|16679.77|16674.46|16674.46|16679.77|16679.77|16673.99|16673.99|0
1634114820000|2021-10-13 08:47:00|16675.89|16675.89|16681.39|16681.39|16681.86|16681.86|16675.13|16675.13|0
1634114830000|2021-10-13 08:47:10|16682.5|16682.5|16682.5|16682.5|16682.5|16682.5|16682.5|16682.5|0
1634114840000|2021-10-13 08:47:20|16687.19|16687.19|16691.52|16691.52|16691.52|16691.52|16687.19|16687.19|0
1634114850000|2021-10-13 08:47:30|16692.96|16692.96|16692.96|16692.96|16692.96|16692.96|16692.96|16692.96|0
1634114860000|2021-10-13 08:47:40|16693.77|16693.77|16693.77|16693.77|16693.77|16693.77|16693.77|16693.77|0
1634114890000|2021-10-13 08:48:10|16692.96|16692.96|16687.87|16687.87|16692.96|16692.96|16687.87|16687.87|0
1634114900000|2021-10-13 08:48:20|16686.94|16686.94|16686.01|16686.01|16686.94|16686.94|16686.01|16686.01|0
1634114910000|2021-10-13 08:48:30|16687.44|16687.44|16684.65|16684.65|16687.44|16687.44|16684.65|16684.65|0
1634114920000|2021-10-13 08:48:40|16681.91|16681.91|16681.91|16681.91|16681.91|16681.91|16681.91|16681.91|0
1634114930000|2021-10-13 08:48:50|16682.9|16682.9|16681.96|16681.96|16682.9|16682.9|16681.96|16681.96|0
1634114940000|2021-10-13 08:49:00|16681.15|16681.15|16678.28|16678.28|16681.15|16681.15|16678.28|16678.28|0
1634114960000|2021-10-13 08:49:20|16677.37|16677.37|16677.37|16677.37|16677.37|16677.37|16676.88|16676.88|0
1634115000000|2021-10-13 08:50:00|16676.56|16676.56|16673.39|16673.39|16676.56|16676.56|16673.39|16673.39|0
1634115010000|2021-10-13 08:50:10|16674.83|16674.83|16678.51|16678.51|16678.51|16678.51|16674.83|16674.83|0
1634115050000|2021-10-13 08:50:50|16679.94|16679.94|16681.34|16681.34|16681.34|16681.34|16679.44|16679.44|0
1634115060000|2021-10-13 08:51:00|16682.27|16682.27|16685.58|16685.58|16686.52|16686.52|16682.27|16682.27|0
1634115070000|2021-10-13 08:51:10|16686.57|16686.57|16697.8|16697.8|16700.67|16700.67|16686.57|16686.57|0
1634115080000|2021-10-13 08:51:20|16699.2|16699.2|16700.34|16700.34|16700.34|16700.34|16699.2|16699.2|0
1634115090000|2021-10-13 08:51:30|16699.41|16699.41|16699.41|16699.41|16699.41|16699.41|16699.41|16699.41|0
1634115100000|2021-10-13 08:51:40|16698.94|16698.94|16698.94|16698.94|16698.94|16698.94|16698.94|16698.94|0
1634115110000|2021-10-13 08:51:50|16699.41|16699.41|16700.74|16700.74|16701.86|16701.86|16699.41|16699.41|0
1634115140000|2021-10-13 08:52:20|16702.17|16702.17|16702.17|16702.17|16702.17|16702.17|16702.17|16702.17|0
1634115160000|2021-10-13 08:52:40|16701.62|16701.62|16702.56|16702.56|16702.56|16702.56|16701.62|16701.62|0
1634115170000|2021-10-13 08:52:50|16703.37|16703.37|16704.58|16704.58|16705.05|16705.05|16703.37|16703.37|0
1634115180000|2021-10-13 08:53:00|16703.15|16703.15|16703.35|16703.35|16703.35|16703.35|16702.94|16702.94|0
1634115190000|2021-10-13 08:53:10|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|0
1634115220000|2021-10-13 08:53:40|16704.76|16704.76|16704.76|16704.76|16704.76|16704.76|16704.76|16704.76|0
1634115240000|2021-10-13 08:54:00|16704.21|16704.21|16704.21|16704.21|16704.21|16704.21|16704.21|16704.21|0
1634115250000|2021-10-13 08:54:10|16705.64|16705.64|16712.98|16712.98|16712.98|16712.98|16705.64|16705.64|0
1634115260000|2021-10-13 08:54:20|16714.09|16714.09|16713.27|16713.27|16714.09|16714.09|16712.46|16712.46|0
1634115270000|2021-10-13 08:54:30|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|0
1634115280000|2021-10-13 08:54:40|16718.31|16718.31|16720.3|16720.3|16720.3|16720.3|16718.31|16718.31|0
1634115290000|2021-10-13 08:54:50|16721.79|16721.79|16724.06|16724.06|16724.97|16724.97|16721.79|16721.79|0
1634115300000|2021-10-13 08:55:00|16724.27|16724.27|16731.44|16731.44|16731.44|16731.44|16723.8|16723.8|0
1634115310000|2021-10-13 08:55:10|16730.52|16730.52|16729.91|16729.91|16731.34|16731.34|16729.91|16729.91|0
1634115360000|2021-10-13 08:56:00|16730.37|16730.37|16733.66|16733.66|16733.66|16733.66|16729.46|16729.46|0
1634115370000|2021-10-13 08:56:10|16732.73|16732.73|16732.73|16732.73|16732.73|16732.73|16732.73|16732.73|0
1634115380000|2021-10-13 08:56:20|16731.3|16731.3|16731.3|16731.3|16731.3|16731.3|16731.3|16731.3|0
1634115400000|2021-10-13 08:56:40|16729.86|16729.86|16728.89|16728.89|16729.86|16729.86|16728.34|16728.34|0
1634115410000|2021-10-13 08:56:50|16729.45|16729.45|16730.88|16730.88|16730.88|16730.88|16729.45|16729.45|0
1634115420000|2021-10-13 08:57:00|16731.35|16731.35|16731.82|16731.82|16731.82|16731.82|16731.35|16731.35|0
1634115430000|2021-10-13 08:57:10|16730.9|16730.9|16730.9|16730.9|16730.9|16730.9|16730.9|16730.9|0
1634115440000|2021-10-13 08:57:20|16728.16|16728.16|16714.72|16714.72|16728.16|16728.16|16714.22|16714.22|0
1634115460000|2021-10-13 08:57:40|16711.45|16711.45|16715.68|16715.68|16715.68|16715.68|16711.45|16711.45|0
1634115470000|2021-10-13 08:57:50|16714.01|16714.01|16712.01|16712.01|16714.01|16714.01|16711.19|16711.19|0
1634115480000|2021-10-13 08:58:00|16712.82|16712.82|16712.82|16712.82|16712.82|16712.82|16712.82|16712.82|0
1634115490000|2021-10-13 08:58:10|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|0
1634115520000|2021-10-13 08:58:40|16711.39|16711.39|16711.39|16711.39|16711.39|16711.39|16710.9|16710.9|0
1634115540000|2021-10-13 08:59:00|16709.96|16709.96|16709.96|16709.96|16709.96|16709.96|16709.96|16709.96|0
1634115550000|2021-10-13 08:59:10|16703.34|16703.34|16697.82|16697.82|16703.34|16703.34|16697.82|16697.82|0
1634115560000|2021-10-13 08:59:20|16701.6|16701.6|16704.17|16704.17|16704.17|16704.17|16701.6|16701.6|0
1634115580000|2021-10-13 08:59:40|16707.83|16707.83|16707.27|16707.27|16707.83|16707.83|16707.27|16707.27|0
1634115590000|2021-10-13 08:59:50|16707.77|16707.77|16714.98|16714.98|16714.98|16714.98|16707.77|16707.77|0
1634115600000|2021-10-13 09:00:00|16716.81|16716.81|16722.08|16722.08|16722.08|16722.08|16716.81|16716.81|0
1634115610000|2021-10-13 09:00:10|16723|16723|16723|16723|16723|16723|16723|16723|0
1634115630000|2021-10-13 09:00:30|16723.46|16723.46|16723.93|16723.93|16723.93|16723.93|16723.46|16723.46|0
1634115640000|2021-10-13 09:00:40|16722.5|16722.5|16721.06|16721.06|16722.5|16722.5|16721.06|16721.06|0
1634115650000|2021-10-13 09:00:50|16722.5|16722.5|16722.5|16722.5|16722.5|16722.5|16722.5|16722.5|0
1634115660000|2021-10-13 09:01:00|16720.86|16720.86|16720.77|16720.77|16721.68|16721.68|16720.77|16720.77|0
1634115670000|2021-10-13 09:01:10|16719.85|16719.85|16718.42|16718.42|16719.85|16719.85|16718.42|16718.42|0
1634115700000|2021-10-13 09:01:40|16719.33|16719.33|16719.33|16719.33|16719.33|16719.33|16719.33|16719.33|0
1634115710000|2021-10-13 09:01:50|16722.07|16722.07|16722.07|16722.07|16723.51|16723.51|16722.07|16722.07|0
1634115730000|2021-10-13 09:02:10|16723.51|16723.51|16723.1|16723.1|16723.51|16723.51|16723.1|16723.1|0
1634115740000|2021-10-13 09:02:20|16725.96|16725.96|16729.52|16729.52|16729.52|16729.52|16725.96|16725.96|0
1634115760000|2021-10-13 09:02:40|16730.43|16730.43|16730.43|16730.43|16730.43|16730.43|16730.43|16730.43|0
1634115780000|2021-10-13 09:03:00|16728.8|16728.8|16728.8|16728.8|16728.8|16728.8|16728.8|16728.8|0
1634115790000|2021-10-13 09:03:10|16727.81|16727.81|16724.64|16724.64|16727.81|16727.81|16724.64|16724.64|0
1634115800000|2021-10-13 09:03:20|16723.01|16723.01|16722.1|16722.1|16723.01|16723.01|16721.18|16721.18|0
1634115810000|2021-10-13 09:03:30|16724.45|16724.45|16723.63|16723.63|16724.45|16724.45|16723.63|16723.63|0
1634115830000|2021-10-13 09:03:50|16722.7|16722.7|16723.17|16723.17|16723.17|16723.17|16722.7|16722.7|0
1634115840000|2021-10-13 09:04:00|16720.41|16720.41|16719.85|16719.85|16720.41|16720.41|16719.85|16719.85|0
1634115850000|2021-10-13 09:04:10|16721.29|16721.29|16722.1|16722.1|16722.1|16722.1|16721.29|16721.29|0
1634115860000|2021-10-13 09:04:20|16725.76|16725.76|16725.76|16725.76|16725.76|16725.76|16725.76|16725.76|0
1634115870000|2021-10-13 09:04:30|16726.57|16726.57|16726.57|16726.57|16726.57|16726.57|16726.57|16726.57|0
1634115890000|2021-10-13 09:04:50|16727.53|16727.53|16724.2|16724.2|16727.53|16727.53|16724.2|16724.2|0
1634115900000|2021-10-13 09:05:00|16725.64|16725.64|16725.64|16725.64|16725.64|16725.64|16725.64|16725.64|0
1634115910000|2021-10-13 09:05:10|16721.98|16721.98|16711.71|16711.71|16721.98|16721.98|16711.71|16711.71|0
1634115920000|2021-10-13 09:05:20|16710.8|16710.8|16708.19|16708.19|16710.8|16710.8|16708.19|16708.19|0
1634115930000|2021-10-13 09:05:30|16706.8|16706.8|16706.8|16706.8|16706.8|16706.8|16706.8|16706.8|0
1634115940000|2021-10-13 09:05:40|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|0
1634115950000|2021-10-13 09:05:50|16704.69|16704.69|16707.56|16707.56|16707.56|16707.56|16704.69|16704.69|0
1634115960000|2021-10-13 09:06:00|16708.47|16708.47|16708.47|16708.47|16708.47|16708.47|16708.47|16708.47|0
1634115990000|2021-10-13 09:06:30|16708|16708|16708|16708|16708|16708|16708|16708|0
1634116000000|2021-10-13 09:06:40|16707.51|16707.51|16707.51|16707.51|16707.51|16707.51|16707.51|16707.51|0
1634116060000|2021-10-13 09:07:40|16708.94|16708.94|16709.41|16709.41|16709.41|16709.41|16708.94|16708.94|0
1634116090000|2021-10-13 09:08:10|16709.97|16709.97|16708.53|16708.53|16709.97|16709.97|16708.53|16708.53|0
1634116110000|2021-10-13 09:08:30|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|0
1634116120000|2021-10-13 09:08:40|16717.27|16717.27|16728.12|16728.12|16728.12|16728.12|16716.82|16716.82|0
1634116130000|2021-10-13 09:08:50|16728.57|16728.57|16727.45|16727.45|16728.57|16728.57|16727.45|16727.45|0
1634116140000|2021-10-13 09:09:00|16725.23|16725.23|16725.7|16725.7|16725.7|16725.7|16725.23|16725.23|0
1634116150000|2021-10-13 09:09:10|16724.26|16724.26|16724.76|16724.76|16725.7|16725.7|16724.26|16724.26|0
1634116170000|2021-10-13 09:09:30|16725.17|16725.17|16725.17|16725.17|16725.17|16725.17|16725.17|16725.17|0
1634116180000|2021-10-13 09:09:40|16724.7|16724.7|16723.71|16723.71|16724.7|16724.7|16723.71|16723.71|0
1634116190000|2021-10-13 09:09:50|16725.34|16725.34|16727.27|16727.27|16727.27|16727.27|16725.34|16725.34|0
1634116200000|2021-10-13 09:10:00|16726.33|16726.33|16726.33|16726.33|16726.33|16726.33|16726.33|16726.33|0
1634116210000|2021-10-13 09:10:10|16727.44|16727.44|16727.44|16727.44|16727.44|16727.44|16727.44|16727.44|0
1634116220000|2021-10-13 09:10:20|16726.63|16726.63|16726.63|16726.63|16726.63|16726.63|16726.63|16726.63|0
1634116250000|2021-10-13 09:10:50|16728.45|16728.45|16728.45|16728.45|16728.45|16728.45|16728.45|16728.45|0
1634116260000|2021-10-13 09:11:00|16729.86|16729.86|16729.39|16729.39|16729.86|16729.86|16729.39|16729.39|0
1634116270000|2021-10-13 09:11:10|16730.21|16730.21|16729.3|16729.3|16730.21|16730.21|16728.31|16728.31|0
1634116280000|2021-10-13 09:11:20|16730.73|16730.73|16730.73|16730.73|16730.73|16730.73|16730.73|16730.73|0
1634116290000|2021-10-13 09:11:30|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|0
1634116320000|2021-10-13 09:12:00|16731.7|16731.7|16734.68|16734.68|16734.68|16734.68|16731.7|16731.7|0
1634116330000|2021-10-13 09:12:10|16736.31|16736.31|16736.83|16736.83|16736.83|16736.83|16736.31|16736.31|0
1634116340000|2021-10-13 09:12:20|16737.3|16737.3|16742.54|16742.54|16742.54|16742.54|16737.3|16737.3|0
1634116350000|2021-10-13 09:12:30|16743.46|16743.46|16743.83|16743.83|16743.83|16743.83|16742.9|16742.9|0
1634116360000|2021-10-13 09:12:40|16744.94|16744.94|16747.99|16747.99|16747.99|16747.99|16744.94|16744.94|0
1634116370000|2021-10-13 09:12:50|16746.56|16746.56|16746.56|16746.56|16746.56|16746.56|16746.56|16746.56|0
1634116380000|2021-10-13 09:13:00|16748.23|16748.23|16746.4|16746.4|16748.23|16748.23|16746.4|16746.4|0
1634116390000|2021-10-13 09:13:10|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|0
1634116410000|2021-10-13 09:13:30|16746.03|16746.03|16747.76|16747.76|16747.76|16747.76|16746.03|16746.03|0
1634116420000|2021-10-13 09:13:40|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|0
1634116430000|2021-10-13 09:13:50|16745.44|16745.44|16745.44|16745.44|16745.44|16745.44|16745.44|16745.44|0
1634116440000|2021-10-13 09:14:00|16746.25|16746.25|16746.25|16746.25|16746.25|16746.25|16746.25|16746.25|0
1634116460000|2021-10-13 09:14:20|16745.34|16745.34|16744.93|16744.93|16745.34|16745.34|16744.93|16744.93|0
1634116470000|2021-10-13 09:14:30|16743.5|16743.5|16744.93|16744.93|16744.93|16744.93|16743.5|16743.5|0
1634116480000|2021-10-13 09:14:40|16745.49|16745.49|16745.49|16745.49|16745.49|16745.49|16745.49|16745.49|0
1634116490000|2021-10-13 09:14:50|16749.14|16749.14|16749.14|16749.14|16749.14|16749.14|16749.14|16749.14|0
1634116500000|2021-10-13 09:15:00|16750.97|16750.97|16754.23|16754.23|16754.23|16754.23|16750.97|16750.97|0
1634116510000|2021-10-13 09:15:10|16759.13|16759.13|16756.29|16756.29|16759.13|16759.13|16756.29|16756.29|0
1634116520000|2021-10-13 09:15:20|16757.2|16757.2|16755.38|16755.38|16757.2|16757.2|16755.38|16755.38|0
1634116550000|2021-10-13 09:15:50|16756.19|16756.19|16755.72|16755.72|16756.19|16756.19|16755.72|16755.72|0
1634116560000|2021-10-13 09:16:00|16754.61|16754.61|16750.42|16750.42|16754.61|16754.61|16750.42|16750.42|0
1634116570000|2021-10-13 09:16:10|16749.6|16749.6|16752.43|16752.43|16752.89|16752.89|16749.6|16749.6|0
1634116580000|2021-10-13 09:16:20|16752.84|16752.84|16753.66|16753.66|16753.66|16753.66|16752.84|16752.84|0
1634116590000|2021-10-13 09:16:30|16754.59|16754.59|16754.84|16754.84|16754.84|16754.84|16754.36|16754.36|0
1634116600000|2021-10-13 09:16:40|16755.65|16755.65|16759.54|16759.54|16759.54|16759.54|16754.74|16754.74|0
1634116620000|2021-10-13 09:17:00|16761.89|16761.89|16763.6|16763.6|16768.23|16768.23|16761.89|16761.89|0
1634116630000|2021-10-13 09:17:10|16762.69|16762.69|16761.77|16761.77|16762.69|16762.69|16761.77|16761.77|0
1634116640000|2021-10-13 09:17:20|16762.69|16762.69|16762.24|16762.24|16762.69|16762.69|16762.24|16762.24|0
1634116650000|2021-10-13 09:17:30|16761.42|16761.42|16762.86|16762.86|16762.86|16762.86|16760.51|16760.51|0
1634116680000|2021-10-13 09:18:00|16764.68|16764.68|16768.03|16768.03|16768.05|16768.05|16764.68|16764.68|0
1634116700000|2021-10-13 09:18:20|16767.12|16767.12|16766.12|16766.12|16767.12|16767.12|16766.12|16766.12|0
1634116710000|2021-10-13 09:18:30|16765.9|16765.9|16757.54|16757.54|16765.9|16765.9|16757.54|16757.54|0
1634116720000|2021-10-13 09:18:40|16756.11|16756.11|16756.11|16756.11|16756.11|16756.11|16756.11|16756.11|0
1634116740000|2021-10-13 09:19:00|16757.02|16757.02|16757.96|16757.96|16757.96|16757.96|16757.02|16757.02|0
1634116750000|2021-10-13 09:19:10|16759.4|16759.4|16765.87|16765.87|16765.87|16765.87|16759.4|16759.4|0
1634116770000|2021-10-13 09:19:30|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|0
1634116780000|2021-10-13 09:19:40|16766.46|16766.46|16765.18|16765.18|16766.46|16766.46|16765.18|16765.18|0
1634116800000|2021-10-13 09:20:00|16763.55|16763.55|16761.12|16761.12|16763.55|16763.55|16761.12|16761.12|0
1634116810000|2021-10-13 09:20:10|16762.03|16762.03|16765.37|16765.37|16765.37|16765.37|16762.03|16762.03|0
1634116820000|2021-10-13 09:20:20|16766.29|16766.29|16766.78|16766.78|16766.78|16766.78|16766.29|16766.29|0
1634116840000|2021-10-13 09:20:40|16769.23|16769.23|16780.48|16780.48|16780.7|16780.7|16769.23|16769.23|0
1634116870000|2021-10-13 09:21:10|16779.66|16779.66|16779.66|16779.66|16779.66|16779.66|16779.66|16779.66|0
1634116880000|2021-10-13 09:21:20|16777.21|16777.21|16776.65|16776.65|16777.21|16777.21|16776.65|16776.65|0
1634116890000|2021-10-13 09:21:30|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|16776.09|0
1634116920000|2021-10-13 09:22:00|16779.75|16779.75|16784.81|16784.81|16785.43|16785.43|16779.75|16779.75|0
1634116930000|2021-10-13 09:22:10|16785.72|16785.72|16782.09|16782.09|16785.72|16785.72|16781.65|16781.65|0
1634116940000|2021-10-13 09:22:20|16781.59|16781.59|16778.11|16778.11|16781.59|16781.59|16778.11|16778.11|0
1634116960000|2021-10-13 09:22:40|16779.51|16779.51|16779.73|16779.73|16779.73|16779.73|16779.51|16779.51|0
1634116980000|2021-10-13 09:23:00|16780.55|16780.55|16783.34|16783.34|16784.72|16784.72|16780.55|16780.55|0
1634117000000|2021-10-13 09:23:20|16782.52|16782.52|16781.96|16781.96|16782.52|16782.52|16781.96|16781.96|0
1634117010000|2021-10-13 09:23:30|16781.49|16781.49|16781.49|16781.49|16781.49|16781.49|16781.49|16781.49|0
1634117050000|2021-10-13 09:24:10|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|0
1634117080000|2021-10-13 09:24:40|16781.4|16781.4|16770.37|16770.37|16781.4|16781.4|16770.37|16770.37|0
1634117090000|2021-10-13 09:24:50|16770.57|16770.57|16770.57|16770.57|16770.57|16770.57|16770.57|16770.57|0
1634117110000|2021-10-13 09:25:10|16769.14|16769.14|16767.51|16767.51|16769.14|16769.14|16767.51|16767.51|0
1634117120000|2021-10-13 09:25:20|16766.59|16766.59|16762.46|16762.46|16766.59|16766.59|16761.64|16761.64|0
1634117160000|2021-10-13 09:26:00|16759.72|16759.72|16749.47|16749.47|16759.72|16759.72|16749.47|16749.47|0
1634117170000|2021-10-13 09:26:10|16745.38|16745.38|16741.05|16741.05|16745.38|16745.38|16741.05|16741.05|0
1634117190000|2021-10-13 09:26:30|16742.68|16742.68|16742.68|16742.68|16742.68|16742.68|16742.68|16742.68|0
1634117200000|2021-10-13 09:26:40|16744.51|16744.51|16744.51|16744.51|16744.51|16744.51|16744.51|16744.51|0
1634117220000|2021-10-13 09:27:00|16732.16|16732.16|16732.63|16732.63|16733.54|16733.54|16732.16|16732.16|0
1634117230000|2021-10-13 09:27:10|16733.54|16733.54|16740.16|16740.16|16741.1|16741.1|16733.54|16733.54|0
1634117240000|2021-10-13 09:27:20|16740.63|16740.63|16737.82|16737.82|16741.1|16741.1|16737.38|16737.38|0
1634117250000|2021-10-13 09:27:30|16741.09|16741.09|16741.09|16741.09|16741.09|16741.09|16741.09|16741.09|0
1634117260000|2021-10-13 09:27:40|16742|16742|16742|16742|16742|16742|16742|16742|0
1634117270000|2021-10-13 09:27:50|16741.09|16741.09|16741.09|16741.09|16741.09|16741.09|16741.09|16741.09|0
1634117290000|2021-10-13 09:28:10|16740.27|16740.27|16738.45|16738.45|16740.27|16740.27|16738.45|16738.45|0
1634117300000|2021-10-13 09:28:20|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|0
1634117310000|2021-10-13 09:28:30|16741.22|16741.22|16741.22|16741.22|16741.22|16741.22|16741.22|16741.22|0
1634117320000|2021-10-13 09:28:40|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|0
1634117330000|2021-10-13 09:28:50|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|0
1634117340000|2021-10-13 09:29:00|16740.7|16740.7|16741.52|16741.52|16741.52|16741.52|16740.7|16740.7|0
1634117360000|2021-10-13 09:29:20|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|0
1634117370000|2021-10-13 09:29:30|16735.07|16735.07|16736.89|16736.89|16736.89|16736.89|16735.07|16735.07|0
1634117380000|2021-10-13 09:29:40|16737.39|16737.39|16737.39|16737.39|16737.39|16737.39|16737.39|16737.39|0
1634117390000|2021-10-13 09:29:50|16737.19|16737.19|16737.19|16737.19|16737.19|16737.19|16737.19|16737.19|0
1634117400000|2021-10-13 09:30:00|16738|16738|16737.59|16737.59|16738|16738|16737.59|16737.59|0
1634117480000|2021-10-13 09:31:20|16739.02|16739.02|16740.85|16740.85|16740.85|16740.85|16739.02|16739.02|0
1634117490000|2021-10-13 09:31:30|16739.02|16739.02|16750.09|16750.09|16750.09|16750.09|16739.02|16739.02|0
1634117500000|2021-10-13 09:31:40|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|16752.96|0
1634117510000|2021-10-13 09:31:50|16751.33|16751.33|16752.08|16752.08|16752.08|16752.08|16750.41|16750.41|0
1634117520000|2021-10-13 09:32:00|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16751.12|16751.12|0
1634117540000|2021-10-13 09:32:20|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|16751.64|0
1634117570000|2021-10-13 09:32:50|16752.25|16752.25|16752.25|16752.25|16752.25|16752.25|16752.25|16752.25|0
1634117580000|2021-10-13 09:33:00|16753.89|16753.89|16753.07|16753.07|16753.89|16753.89|16753.07|16753.07|0
1634117590000|2021-10-13 09:33:10|16755.81|16755.81|16757.22|16757.22|16757.22|16757.22|16755.81|16755.81|0
1634117610000|2021-10-13 09:33:30|16759.05|16759.05|16759.05|16759.05|16759.05|16759.05|16759.05|16759.05|0
1634117630000|2021-10-13 09:33:50|16759.46|16759.46|16760.57|16760.57|16760.57|16760.57|16759.46|16759.46|0
1634117640000|2021-10-13 09:34:00|16761.49|16761.49|16761.49|16761.49|16761.49|16761.49|16761.49|16761.49|0
1634117660000|2021-10-13 09:34:20|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|0
1634117680000|2021-10-13 09:34:40|16762.9|16762.9|16763.37|16763.37|16763.37|16763.37|16762.9|16762.9|0
1634117700000|2021-10-13 09:35:00|16762.45|16762.45|16751.8|16751.8|16762.45|16762.45|16751.8|16751.8|0
1634117710000|2021-10-13 09:35:10|16752.72|16752.72|16752.72|16752.72|16752.72|16752.72|16752.72|16752.72|0
1634117730000|2021-10-13 09:35:30|16752.25|16752.25|16754.07|16754.07|16754.07|16754.07|16752.25|16752.25|0
1634117740000|2021-10-13 09:35:40|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|0
1634117760000|2021-10-13 09:36:00|16757.53|16757.53|16757.53|16757.53|16757.53|16757.53|16757.53|16757.53|0
1634117780000|2021-10-13 09:36:20|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|0
1634117790000|2021-10-13 09:36:30|16759.92|16759.92|16759.92|16759.92|16759.92|16759.92|16759.92|16759.92|0
1634117840000|2021-10-13 09:37:20|16761.75|16761.75|16761.75|16761.75|16761.75|16761.75|16761.75|16761.75|0
1634117850000|2021-10-13 09:37:30|16760.84|16760.84|16760.84|16760.84|16760.84|16760.84|16760.84|16760.84|0
1634117880000|2021-10-13 09:38:00|16761.95|16761.95|16761.95|16761.95|16761.95|16761.95|16761.95|16761.95|0
1634117890000|2021-10-13 09:38:10|16763.59|16763.59|16767.31|16767.31|16767.31|16767.31|16763.59|16763.59|0
1634117920000|2021-10-13 09:38:40|16766.84|16766.84|16768.67|16768.67|16768.67|16768.67|16766.84|16766.84|0
1634117930000|2021-10-13 09:38:50|16768.2|16768.2|16764.61|16764.61|16768.2|16768.2|16764.61|16764.61|0
1634117960000|2021-10-13 09:39:20|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|16762.98|0
1634117970000|2021-10-13 09:39:30|16764.84|16764.84|16764.84|16764.84|16764.84|16764.84|16764.84|16764.84|0
1634117980000|2021-10-13 09:39:40|16764.03|16764.03|16764.03|16764.03|16764.03|16764.03|16764.03|16764.03|0
1634118040000|2021-10-13 09:40:40|16766.77|16766.77|16770.23|16770.23|16771.14|16771.14|16766.77|16766.77|0
1634118050000|2021-10-13 09:40:50|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|0
1634118060000|2021-10-13 09:41:00|16771.46|16771.46|16773.09|16773.09|16773.09|16773.09|16771.46|16771.46|0
1634118070000|2021-10-13 09:41:10|16774.92|16774.92|16774.92|16774.92|16774.92|16774.92|16774.92|16774.92|0
1634118090000|2021-10-13 09:41:30|16775.39|16775.39|16775.39|16775.39|16775.39|16775.39|16775.39|16775.39|0
1634118120000|2021-10-13 09:42:00|16776.82|16776.82|16777.69|16777.69|16780.02|16780.02|16776.82|16776.82|0
1634118130000|2021-10-13 09:42:10|16778.63|16778.63|16778.63|16778.63|16778.63|16778.63|16778.63|16778.63|0
1634118140000|2021-10-13 09:42:20|16779.12|16779.12|16780.55|16780.55|16780.55|16780.55|16779.12|16779.12|0
1634118200000|2021-10-13 09:43:20|16782.78|16782.78|16783.81|16783.81|16785.64|16785.64|16782.78|16782.78|0
1634118210000|2021-10-13 09:43:30|16785.3|16785.3|16785.3|16785.3|16785.3|16785.3|16785.3|16785.3|0
1634118230000|2021-10-13 09:43:50|16786.24|16786.24|16787.37|16787.37|16787.78|16787.78|16786.24|16786.24|0
1634118240000|2021-10-13 09:44:00|16788.81|16788.81|16792.15|16792.15|16792.15|16792.15|16788.81|16788.81|0
1634118250000|2021-10-13 09:44:10|16793.14|16793.14|16793.14|16793.14|16793.14|16793.14|16793.14|16793.14|0
1634118260000|2021-10-13 09:44:20|16792.33|16792.33|16794.26|16794.26|16794.26|16794.26|16792.33|16792.33|0
1634118270000|2021-10-13 09:44:30|16795.2|16795.2|16794.38|16794.38|16795.2|16795.2|16794.38|16794.38|0
1634118280000|2021-10-13 09:44:40|16793.39|16793.39|16794.85|16794.85|16794.85|16794.85|16793.39|16793.39|0
1634118300000|2021-10-13 09:45:00|16795.67|16795.67|16797.5|16797.5|16797.5|16797.5|16795.67|16795.67|0
1634118310000|2021-10-13 09:45:10|16797.7|16797.7|16797.91|16797.91|16797.91|16797.91|16797.7|16797.7|0
1634118320000|2021-10-13 09:45:20|16797.09|16797.09|16796.16|16796.16|16797.09|16797.09|16796.16|16796.16|0
1634118330000|2021-10-13 09:45:30|16794.69|16794.69|16795.77|16795.77|16795.77|16795.77|16794.13|16794.13|0
1634118340000|2021-10-13 09:45:40|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|0
1634118350000|2021-10-13 09:45:50|16794.39|16794.39|16783.97|16783.97|16794.39|16794.39|16783.97|16783.97|0
1634118360000|2021-10-13 09:46:00|16783.76|16783.76|16783.76|16783.76|16783.76|16783.76|16783.76|16783.76|0
1634118370000|2021-10-13 09:46:10|16783.32|16783.32|16782.89|16782.89|16783.32|16783.32|16781.46|16781.46|0
1634118390000|2021-10-13 09:46:30|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|0
1634118410000|2021-10-13 09:46:50|16780.67|16780.67|16780.67|16780.67|16780.67|16780.67|16780.67|16780.67|0
1634118420000|2021-10-13 09:47:00|16782.5|16782.5|16781.49|16781.49|16783.31|16783.31|16781.49|16781.49|0
1634118460000|2021-10-13 09:47:40|16780.93|16780.93|16780.11|16780.11|16780.93|16780.93|16780.11|16780.11|0
1634118470000|2021-10-13 09:47:50|16778.64|16778.64|16778.64|16778.64|16778.64|16778.64|16778.64|16778.64|0
1634118480000|2021-10-13 09:48:00|16777.21|16777.21|16778.64|16778.64|16778.64|16778.64|16777.21|16777.21|0
1634118490000|2021-10-13 09:48:10|16777.21|16777.21|16776.29|16776.29|16777.21|16777.21|16776.29|16776.29|0
1634118510000|2021-10-13 09:48:30|16773.81|16773.81|16774.33|16774.33|16774.8|16774.8|16773.81|16773.81|0
1634118540000|2021-10-13 09:49:00|16776.16|16776.16|16776.16|16776.16|16776.16|16776.16|16776.16|16776.16|0
1634118550000|2021-10-13 09:49:10|16776.37|16776.37|16776.37|16776.37|16776.37|16776.37|16776.37|16776.37|0
1634118560000|2021-10-13 09:49:20|16774.93|16774.93|16774.93|16774.93|16774.93|16774.93|16774.93|16774.93|0
1634118570000|2021-10-13 09:49:30|16775.34|16775.34|16774.02|16774.02|16775.34|16775.34|16774.02|16774.02|0
1634118600000|2021-10-13 09:50:00|16773.11|16773.11|16773.11|16773.11|16773.11|16773.11|16773.11|16773.11|0
1634118680000|2021-10-13 09:51:20|16772.61|16772.61|16772.61|16772.61|16772.61|16772.61|16772.61|16772.61|0
1634118690000|2021-10-13 09:51:30|16771.21|16771.21|16771.21|16771.21|16771.21|16771.21|16771.21|16771.21|0
1634118700000|2021-10-13 09:51:40|16772.15|16772.15|16772.15|16772.15|16772.15|16772.15|16772.15|16772.15|0
1634118730000|2021-10-13 09:52:10|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|0
1634118780000|2021-10-13 09:53:00|16775.49|16775.49|16774.06|16774.06|16775.49|16775.49|16774.06|16774.06|0
1634118810000|2021-10-13 09:53:30|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|0
1634118820000|2021-10-13 09:53:40|16771.51|16771.51|16767.21|16767.21|16771.51|16771.51|16767.21|16767.21|0
1634118830000|2021-10-13 09:53:50|16766.27|16766.27|16755.88|16755.88|16766.27|16766.27|16754.15|16754.15|0
1634118860000|2021-10-13 09:54:20|16755.41|16755.41|16755.41|16755.41|16755.41|16755.41|16755.41|16755.41|0
1634118870000|2021-10-13 09:54:30|16756.33|16756.33|16756.33|16756.33|16756.33|16756.33|16756.33|16756.33|0
1634118880000|2021-10-13 09:54:40|16755.83|16755.83|16755.83|16755.83|16755.83|16755.83|16755.83|16755.83|0
1634118900000|2021-10-13 09:55:00|16755.01|16755.01|16754.81|16754.81|16755.01|16755.01|16754.81|16754.81|0
1634118910000|2021-10-13 09:55:10|16753.4|16753.4|16753.4|16753.4|16753.4|16753.4|16753.4|16753.4|0
1634118920000|2021-10-13 09:55:20|16751.96|16751.96|16753.4|16753.4|16753.4|16753.4|16751.96|16751.96|0
1634118940000|2021-10-13 09:55:40|16754.34|16754.34|16758.5|16758.5|16758.5|16758.5|16753.4|16753.4|0
1634118960000|2021-10-13 09:56:00|16757.94|16757.94|16753.87|16753.87|16757.94|16757.94|16753.87|16753.87|0
1634119000000|2021-10-13 09:56:40|16752.43|16752.43|16750.35|16750.35|16752.43|16752.43|16750.35|16750.35|0
1634119010000|2021-10-13 09:56:50|16750.91|16750.91|16749.88|16749.88|16750.91|16750.91|16749.88|16749.88|0
1634119020000|2021-10-13 09:57:00|16748.97|16748.97|16748.97|16748.97|16748.97|16748.97|16748.97|16748.97|0
1634119050000|2021-10-13 09:57:30|16748.08|16748.08|16747.13|16747.13|16748.08|16748.08|16747.13|16747.13|0
1634119070000|2021-10-13 09:57:50|16745.7|16745.7|16744.07|16744.07|16745.7|16745.7|16744.07|16744.07|0
1634119080000|2021-10-13 09:58:00|16744.88|16744.88|16745.7|16745.7|16745.7|16745.7|16744.88|16744.88|0
1634119130000|2021-10-13 09:58:50|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|0
1634119190000|2021-10-13 09:59:50|16744.8|16744.8|16743.81|16743.81|16745.21|16745.21|16743.81|16743.81|0
1634119200000|2021-10-13 10:00:00|16744.74|16744.74|16746.22|16746.22|16748.04|16748.04|16744.74|16744.74|0
1634119210000|2021-10-13 10:00:10|16747.13|16747.13|16749.99|16749.99|16749.99|16749.99|16747.13|16747.13|0
1634119240000|2021-10-13 10:00:40|16747.75|16747.75|16737.78|16737.78|16747.75|16747.75|16737.78|16737.78|0
1634119250000|2021-10-13 10:00:50|16739.21|16739.21|16741.96|16741.96|16741.96|16741.96|16739.21|16739.21|0
1634119260000|2021-10-13 10:01:00|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|0
1634119280000|2021-10-13 10:01:20|16742.84|16742.84|16752.99|16752.99|16752.99|16752.99|16742.84|16742.84|0
1634119310000|2021-10-13 10:01:50|16753.91|16753.91|16761.07|16761.07|16761.07|16761.07|16753.91|16753.91|0
1634119320000|2021-10-13 10:02:00|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|16761.89|0
1634119330000|2021-10-13 10:02:10|16759.02|16759.02|16755.92|16755.92|16759.02|16759.02|16755.92|16755.92|0
1634119390000|2021-10-13 10:03:10|16755.1|16755.1|16748.98|16748.98|16755.1|16755.1|16748.98|16748.98|0
1634119400000|2021-10-13 10:03:20|16748.43|16748.43|16746.17|16746.17|16748.43|16748.43|16746.17|16746.17|0
1634119410000|2021-10-13 10:03:30|16745.24|16745.24|16742.37|16742.37|16745.24|16745.24|16742.37|16742.37|0
1634119440000|2021-10-13 10:04:00|16741.9|16741.9|16741.9|16741.9|16741.9|16741.9|16741.9|16741.9|0
1634119470000|2021-10-13 10:04:30|16738.64|16738.64|16739.05|16739.05|16739.05|16739.05|16738.64|16738.64|0
1634119480000|2021-10-13 10:04:40|16738.05|16738.05|16738.05|16738.05|16738.05|16738.05|16738.05|16738.05|0
1634119500000|2021-10-13 10:05:00|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|0
1634119510000|2021-10-13 10:05:10|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|0
1634119520000|2021-10-13 10:05:20|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|16732.94|0
1634119550000|2021-10-13 10:05:50|16733.76|16733.76|16733.76|16733.76|16733.76|16733.76|16733.76|16733.76|0
1634119560000|2021-10-13 10:06:00|16731.93|16731.93|16730.97|16730.97|16731.93|16731.93|16730.97|16730.97|0
1634119570000|2021-10-13 10:06:10|16728.1|16728.1|16723.53|16723.53|16728.1|16728.1|16723.53|16723.53|0
1634119580000|2021-10-13 10:06:20|16720.19|16720.19|16714.87|16714.87|16720.19|16720.19|16714.87|16714.87|0
1634119600000|2021-10-13 10:06:40|16717.32|16717.32|16718.99|16718.99|16718.99|16718.99|16717.32|16717.32|0
1634119610000|2021-10-13 10:06:50|16714.71|16714.71|16711.79|16711.79|16714.71|16714.71|16711.79|16711.79|0
1634119620000|2021-10-13 10:07:00|16708.92|16708.92|16708.92|16708.92|16708.92|16708.92|16708.92|16708.92|0
1634119630000|2021-10-13 10:07:10|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|0
1634119640000|2021-10-13 10:07:20|16707.02|16707.02|16707.51|16707.51|16707.51|16707.51|16707.02|16707.02|0
1634119650000|2021-10-13 10:07:30|16706.96|16706.96|16702.98|16702.98|16706.96|16706.96|16702.98|16702.98|0
1634119660000|2021-10-13 10:07:40|16694.97|16694.97|16691.59|16691.59|16694.97|16694.97|16691.59|16691.59|0
1634119670000|2021-10-13 10:07:50|16688.85|16688.85|16687.73|16687.73|16688.85|16688.85|16687.73|16687.73|0
1634119680000|2021-10-13 10:08:00|16688.84|16688.84|16688.84|16688.84|16688.84|16688.84|16688.84|16688.84|0
1634119690000|2021-10-13 10:08:10|16689.78|16689.78|16689.78|16689.78|16689.78|16689.78|16689.78|16689.78|0
1634119700000|2021-10-13 10:08:20|16691.21|16691.21|16691.21|16691.21|16691.21|16691.21|16691.21|16691.21|0
1634119730000|2021-10-13 10:08:50|16689.57|16689.57|16685.34|16685.34|16689.57|16689.57|16684.87|16684.87|0
1634119740000|2021-10-13 10:09:00|16686.28|16686.28|16674.86|16674.86|16686.28|16686.28|16674.86|16674.86|0
1634119750000|2021-10-13 10:09:10|16674.39|16674.39|16671.52|16671.52|16674.39|16674.39|16671.52|16671.52|0
1634119760000|2021-10-13 10:09:20|16670.41|16670.41|16670.41|16670.41|16670.41|16670.41|16670.41|16670.41|0
1634119770000|2021-10-13 10:09:30|16670.18|16670.18|16667.42|16667.42|16670.18|16670.18|16667.42|16667.42|0
1634119780000|2021-10-13 10:09:40|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|0
1634119790000|2021-10-13 10:09:50|16666.84|16666.84|16666.84|16666.84|16666.84|16666.84|16666.84|16666.84|0
1634119810000|2021-10-13 10:10:10|16665.41|16665.41|16665.41|16665.41|16665.41|16665.41|16665.41|16665.41|0
1634119840000|2021-10-13 10:10:40|16664.59|16664.59|16666.58|16666.58|16666.58|16666.58|16664.59|16664.59|0
1634119850000|2021-10-13 10:10:50|16668.4|16668.4|16670.13|16670.13|16670.13|16670.13|16668.4|16668.4|0
1634119860000|2021-10-13 10:11:00|16670.63|16670.63|16669.94|16669.94|16671.57|16671.57|16669.94|16669.94|0
1634119880000|2021-10-13 10:11:20|16673.2|16673.2|16682.4|16682.4|16682.67|16682.67|16673.2|16673.2|0
1634119890000|2021-10-13 10:11:30|16681.29|16681.29|16680.73|16680.73|16681.29|16681.29|16680.73|16680.73|0
1634119900000|2021-10-13 10:11:40|16679.82|16679.82|16679.82|16679.82|16679.82|16679.82|16679.82|16679.82|0
1634119920000|2021-10-13 10:12:00|16680.73|16680.73|16680.73|16680.73|16680.73|16680.73|16680.73|16680.73|0
1634119940000|2021-10-13 10:12:20|16681.66|16681.66|16681.66|16681.66|16681.66|16681.66|16681.66|16681.66|0
1634119950000|2021-10-13 10:12:30|16682.22|16682.22|16682.22|16682.22|16682.22|16682.22|16682.22|16682.22|0
1634119990000|2021-10-13 10:13:10|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|0
1634120000000|2021-10-13 10:13:20|16682.71|16682.71|16682.71|16682.71|16682.71|16682.71|16682.71|16682.71|0
1634120010000|2021-10-13 10:13:30|16684.54|16684.54|16683.63|16683.63|16684.54|16684.54|16683.63|16683.63|0
1634120040000|2021-10-13 10:14:00|16683.16|16683.16|16683.16|16683.16|16683.16|16683.16|16683.16|16683.16|0
1634120060000|2021-10-13 10:14:20|16684.59|16684.59|16684.59|16684.59|16684.59|16684.59|16684.59|16684.59|0
1634120070000|2021-10-13 10:14:30|16685.41|16685.41|16686.13|16686.13|16687.04|16687.04|16685.41|16685.41|0
1634120080000|2021-10-13 10:14:40|16685.21|16685.21|16685.21|16685.21|16685.21|16685.21|16685.21|16685.21|0
1634120100000|2021-10-13 10:15:00|16686.62|16686.62|16686.97|16686.97|16687.45|16687.45|16686.62|16686.62|0
1634120110000|2021-10-13 10:15:10|16688.09|16688.09|16688.09|16688.09|16688.09|16688.09|16688.09|16688.09|0
1634120120000|2021-10-13 10:15:20|16687.62|16687.62|16687.62|16687.62|16687.62|16687.62|16687.62|16687.62|0
1634120130000|2021-10-13 10:15:30|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|0
1634120140000|2021-10-13 10:15:40|16689.6|16689.6|16689.6|16689.6|16690.41|16690.41|16689.6|16689.6|0
1634120150000|2021-10-13 10:15:50|16690.53|16690.53|16690.53|16690.53|16690.53|16690.53|16690.53|16690.53|0
1634120160000|2021-10-13 10:16:00|16689.6|16689.6|16690.07|16690.07|16690.54|16690.54|16689.6|16689.6|0
1634120170000|2021-10-13 10:16:10|16690.89|16690.89|16691.71|16691.71|16691.71|16691.71|16690.89|16690.89|0
1634120200000|2021-10-13 10:16:40|16692.18|16692.18|16693.59|16693.59|16693.59|16693.59|16692.18|16692.18|0
1634120230000|2021-10-13 10:17:10|16695.02|16695.02|16695.02|16695.02|16695.02|16695.02|16695.02|16695.02|0
1634120240000|2021-10-13 10:17:20|16694.56|16694.56|16697.34|16697.34|16697.82|16697.82|16694.56|16694.56|0
1634120250000|2021-10-13 10:17:30|16698.83|16698.83|16699.3|16699.3|16699.3|16699.3|16698.83|16698.83|0
1634120260000|2021-10-13 10:17:40|16696.96|16696.96|16695.21|16695.21|16696.96|16696.96|16695.21|16695.21|0
1634120270000|2021-10-13 10:17:50|16694.74|16694.74|16694.74|16694.74|16694.74|16694.74|16694.74|16694.74|0
1634120290000|2021-10-13 10:18:10|16695.68|16695.68|16703.57|16703.57|16703.57|16703.57|16695.68|16695.68|0
1634120300000|2021-10-13 10:18:20|16707.03|16707.03|16711.23|16711.23|16711.23|16711.23|16707.03|16707.03|0
1634120310000|2021-10-13 10:18:30|16712.14|16712.14|16725.73|16725.73|16725.73|16725.73|16712.14|16712.14|0
1634120320000|2021-10-13 10:18:40|16725.94|16725.94|16728.32|16728.32|16728.32|16728.32|16725.94|16725.94|0
1634120330000|2021-10-13 10:18:50|16730.2|16730.2|16731.63|16731.63|16731.63|16731.63|16730.2|16730.2|0
1634120340000|2021-10-13 10:19:00|16731.16|16731.16|16730.7|16730.7|16731.16|16731.16|16730.7|16730.7|0
1634120350000|2021-10-13 10:19:10|16730.9|16730.9|16729.46|16729.46|16730.9|16730.9|16729.46|16729.46|0
1634120360000|2021-10-13 10:19:20|16728.52|16728.52|16728.52|16728.52|16728.52|16728.52|16728.52|16728.52|0
1634120400000|2021-10-13 10:20:00|16727.71|16727.71|16727.71|16727.71|16727.71|16727.71|16727.71|16727.71|0
1634120410000|2021-10-13 10:20:10|16728.12|16728.12|16727.91|16727.91|16728.12|16728.12|16727.91|16727.91|0
1634120420000|2021-10-13 10:20:20|16728.12|16728.12|16728.12|16728.12|16728.12|16728.12|16728.12|16728.12|0
1634120440000|2021-10-13 10:20:40|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|0
1634120460000|2021-10-13 10:21:00|16729.4|16729.4|16728.79|16728.79|16730.22|16730.22|16728.59|16728.59|0
1634120470000|2021-10-13 10:21:10|16724.41|16724.41|16722.96|16722.96|16724.41|16724.41|16721.97|16721.97|0
1634120480000|2021-10-13 10:21:20|16727.53|16727.53|16728.96|16728.96|16728.96|16728.96|16727.53|16727.53|0
1634120490000|2021-10-13 10:21:30|16729.88|16729.88|16732.42|16732.42|16732.42|16732.42|16729.88|16729.88|0
1634120510000|2021-10-13 10:21:50|16731.61|16731.61|16730.69|16730.69|16731.61|16731.61|16730.69|16730.69|0
1634120520000|2021-10-13 10:22:00|16729.88|16729.88|16726.81|16726.81|16729.88|16729.88|16726.81|16726.81|0
1634120530000|2021-10-13 10:22:10|16725.87|16725.87|16723.13|16723.13|16725.87|16725.87|16723.13|16723.13|0
1634120550000|2021-10-13 10:22:30|16726.99|16726.99|16726.99|16726.99|16726.99|16726.99|16726.99|16726.99|0
1634120630000|2021-10-13 10:23:50|16726.77|16726.77|16726.32|16726.32|16726.77|16726.77|16726.32|16726.32|0
1634120640000|2021-10-13 10:24:00|16725.5|16725.5|16725.5|16725.5|16725.5|16725.5|16725.5|16725.5|0
1634120650000|2021-10-13 10:24:10|16725.95|16725.95|16725.95|16725.95|16725.95|16725.95|16725.95|16725.95|0
1634120660000|2021-10-13 10:24:20|16725.73|16725.73|16725.73|16725.73|16725.73|16725.73|16725.73|16725.73|0
1634120680000|2021-10-13 10:24:40|16725.52|16725.52|16725.52|16725.52|16725.52|16725.52|16725.52|16725.52|0
1634120690000|2021-10-13 10:24:50|16727.75|16727.75|16732.25|16732.25|16732.25|16732.25|16727.75|16727.75|0
1634120700000|2021-10-13 10:25:00|16732.72|16732.72|16733.21|16733.21|16733.21|16733.21|16732.72|16732.72|0
1634120710000|2021-10-13 10:25:10|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|0
1634120730000|2021-10-13 10:25:30|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|0
1634120750000|2021-10-13 10:25:50|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|0
1634120760000|2021-10-13 10:26:00|16731.6|16731.6|16731.6|16731.6|16732.51|16732.51|16731.6|16731.6|0
1634120770000|2021-10-13 10:26:10|16729.69|16729.69|16729.69|16729.69|16729.69|16729.69|16729.69|16729.69|0
1634120780000|2021-10-13 10:26:20|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|0
1634120820000|2021-10-13 10:27:00|16731.52|16731.52|16729.69|16729.69|16731.52|16731.52|16729.69|16729.69|0
1634120830000|2021-10-13 10:27:10|16730.19|16730.19|16730.19|16730.19|16730.19|16730.19|16730.19|16730.19|0
1634120880000|2021-10-13 10:28:00|16731.12|16731.12|16738.24|16738.24|16738.24|16738.24|16731.12|16731.12|0
1634120890000|2021-10-13 10:28:10|16737.75|16737.75|16737.46|16737.46|16737.75|16737.75|16735|16735|0
1634120900000|2021-10-13 10:28:20|16739.09|16739.09|16740.21|16740.21|16740.21|16740.21|16739.09|16739.09|0
1634120910000|2021-10-13 10:28:30|16740.7|16740.7|16740.7|16740.7|16740.7|16740.7|16740.7|16740.7|0
1634120940000|2021-10-13 10:29:00|16742.53|16742.53|16742.53|16742.53|16743|16743|16742.53|16742.53|0
1634120970000|2021-10-13 10:29:30|16741.12|16741.12|16740.3|16740.3|16741.12|16741.12|16740.3|16740.3|0
1634120980000|2021-10-13 10:29:40|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|0
1634121010000|2021-10-13 10:30:10|16738.05|16738.05|16738.05|16738.05|16738.05|16738.05|16738.05|16738.05|0
1634121020000|2021-10-13 10:30:20|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|0
1634121030000|2021-10-13 10:30:30|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|0
1634121060000|2021-10-13 10:31:00|16737.71|16737.71|16735.57|16735.57|16737.71|16737.71|16735.57|16735.57|0
1634121070000|2021-10-13 10:31:10|16734.57|16734.57|16735.07|16735.07|16735.07|16735.07|16734.08|16734.08|0
1634121090000|2021-10-13 10:31:30|16734.6|16734.6|16735.07|16735.07|16735.07|16735.07|16734.6|16734.6|0
1634121110000|2021-10-13 10:31:50|16733.64|16733.64|16733.23|16733.23|16733.64|16733.64|16733.23|16733.23|0
1634121120000|2021-10-13 10:32:00|16732.11|16732.11|16731.29|16731.29|16732.11|16732.11|16731.29|16731.29|0
1634121140000|2021-10-13 10:32:20|16730.74|16730.74|16730.74|16730.74|16730.74|16730.74|16730.74|16730.74|0
1634121170000|2021-10-13 10:32:50|16730.94|16730.94|16729.45|16729.45|16730.94|16730.94|16729.45|16729.45|0
1634121180000|2021-10-13 10:33:00|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|0
1634121200000|2021-10-13 10:33:20|16726.62|16726.62|16726.62|16726.62|16726.62|16726.62|16726.62|16726.62|0
1634121210000|2021-10-13 10:33:30|16725.5|16725.5|16716.57|16716.57|16725.5|16725.5|16716.57|16716.57|0
1634121240000|2021-10-13 10:34:00|16718|16718|16717.06|16717.06|16718|16718|16717.06|16717.06|0
1634121280000|2021-10-13 10:34:40|16717.47|16717.47|16718.09|16718.09|16718.7|16718.7|16717.47|16717.47|0
1634121290000|2021-10-13 10:34:50|16719|16719|16719|16719|16719|16719|16719|16719|0
1634121300000|2021-10-13 10:35:00|16721.55|16721.55|16726.12|16726.12|16726.12|16726.12|16721.55|16721.55|0
1634121310000|2021-10-13 10:35:10|16727.03|16727.03|16731.98|16731.98|16731.98|16731.98|16727.03|16727.03|0
1634121320000|2021-10-13 10:35:20|16732.9|16732.9|16732.9|16732.9|16732.9|16732.9|16732.9|16732.9|0
1634121330000|2021-10-13 10:35:30|16733.12|16733.12|16733.12|16733.12|16733.12|16733.12|16733.12|16733.12|0
1634121360000|2021-10-13 10:36:00|16731.29|16731.29|16731.29|16731.29|16731.29|16731.29|16731.29|16731.29|0
1634121390000|2021-10-13 10:36:30|16732.23|16732.23|16732.23|16732.23|16732.23|16732.23|16732.23|16732.23|0
1634121400000|2021-10-13 10:36:40|16730.8|16730.8|16730.8|16730.8|16730.8|16730.8|16730.8|16730.8|0
1634121430000|2021-10-13 10:37:10|16731.27|16731.27|16731.27|16731.27|16731.27|16731.27|16731.27|16731.27|0
1634121440000|2021-10-13 10:37:20|16732.18|16732.18|16733.12|16733.12|16733.12|16733.12|16732.18|16732.18|0
1634121460000|2021-10-13 10:37:40|16734.06|16734.06|16734.67|16734.67|16734.67|16734.67|16734.06|16734.06|0
1634121470000|2021-10-13 10:37:50|16742.71|16742.71|16741.9|16741.9|16742.71|16742.71|16741.08|16741.08|0
1634121480000|2021-10-13 10:38:00|16742.71|16742.71|16742.71|16742.71|16742.71|16742.71|16742.71|16742.71|0
1634121500000|2021-10-13 10:38:20|16743.63|16743.63|16743.63|16743.63|16743.63|16743.63|16743.63|16743.63|0
1634121550000|2021-10-13 10:39:10|16745.06|16745.06|16744.12|16744.12|16745.06|16745.06|16744.12|16744.12|0
1634121560000|2021-10-13 10:39:20|16745.11|16745.11|16747.06|16747.06|16747.06|16747.06|16744.61|16744.61|0
1634121600000|2021-10-13 10:40:00|16746.15|16746.15|16746.36|16746.36|16746.36|16746.36|16746.15|16746.15|0
1634121610000|2021-10-13 10:40:10|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|0
1634121650000|2021-10-13 10:40:50|16748.21|16748.21|16748.21|16748.21|16748.21|16748.21|16748.21|16748.21|0
1634121660000|2021-10-13 10:41:00|16749.32|16749.32|16749.32|16749.32|16749.32|16749.32|16749.32|16749.32|0
1634121720000|2021-10-13 10:42:00|16751.19|16751.19|16753.83|16753.83|16753.83|16753.83|16751.19|16751.19|0
1634121740000|2021-10-13 10:42:20|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|0
1634121760000|2021-10-13 10:42:40|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|0
1634121770000|2021-10-13 10:42:50|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|16756.18|0
1634121780000|2021-10-13 10:43:00|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|0
1634121790000|2021-10-13 10:43:10|16754.43|16754.43|16753.93|16753.93|16754.43|16754.43|16753.93|16753.93|0
1634121800000|2021-10-13 10:43:20|16754.87|16754.87|16754.87|16754.87|16754.87|16754.87|16754.87|16754.87|0
1634121840000|2021-10-13 10:44:00|16756.5|16756.5|16754.87|16754.87|16756.5|16756.5|16754.87|16754.87|0
1634121850000|2021-10-13 10:44:10|16753.44|16753.44|16752.01|16752.01|16753.44|16753.44|16752.01|16752.01|0
1634121870000|2021-10-13 10:44:30|16750.57|16750.57|16750.57|16750.57|16750.57|16750.57|16750.57|16750.57|0
1634121940000|2021-10-13 10:45:40|16751.98|16751.98|16755.13|16755.13|16755.13|16755.13|16751.98|16751.98|0
1634121950000|2021-10-13 10:45:50|16754.21|16754.21|16754.21|16754.21|16754.21|16754.21|16754.21|16754.21|0
1634121970000|2021-10-13 10:46:10|16754.68|16754.68|16754.21|16754.21|16755.6|16755.6|16754.21|16754.21|0
1634121980000|2021-10-13 10:46:20|16753.72|16753.72|16753.72|16753.72|16753.72|16753.72|16753.72|16753.72|0
1634122000000|2021-10-13 10:46:40|16754.63|16754.63|16754.16|16754.16|16754.63|16754.63|16754.16|16754.16|0
1634122040000|2021-10-13 10:47:20|16753.23|16753.23|16753.23|16753.23|16753.23|16753.23|16753.23|16753.23|0
1634122060000|2021-10-13 10:47:40|16752.41|16752.41|16752.41|16752.41|16752.41|16752.41|16752.41|16752.41|0
1634122070000|2021-10-13 10:47:50|16753.84|16753.84|16752.9|16752.9|16753.84|16753.84|16752.9|16752.9|0
1634122090000|2021-10-13 10:48:10|16754.74|16754.74|16761.61|16761.61|16761.61|16761.61|16754.74|16754.74|0
1634122100000|2021-10-13 10:48:20|16760.69|16760.69|16759.78|16759.78|16760.69|16760.69|16758.87|16758.87|0
1634122110000|2021-10-13 10:48:30|16754.05|16754.05|16746.43|16746.43|16754.05|16754.05|16746.43|16746.43|0
1634122120000|2021-10-13 10:48:40|16745|16745|16745|16745|16745|16745|16745|16745|0
1634122150000|2021-10-13 10:49:10|16745.92|16745.92|16745.1|16745.1|16745.92|16745.92|16745.1|16745.1|0
1634122160000|2021-10-13 10:49:20|16743.37|16743.37|16743.37|16743.37|16743.37|16743.37|16743.37|16743.37|0
1634122170000|2021-10-13 10:49:30|16742.87|16742.87|16742.87|16742.87|16742.87|16742.87|16742.87|16742.87|0
1634122200000|2021-10-13 10:50:00|16741.76|16741.76|16741.76|16741.76|16741.76|16741.76|16741.76|16741.76|0
1634122210000|2021-10-13 10:50:10|16740.84|16740.84|16738.09|16738.09|16740.84|16740.84|16737.69|16737.69|0
1634122220000|2021-10-13 10:50:20|16735.22|16735.22|16736.65|16736.65|16736.65|16736.65|16735.22|16735.22|0
1634122260000|2021-10-13 10:51:00|16738.09|16738.09|16739.52|16739.52|16739.52|16739.52|16738.09|16738.09|0
1634122280000|2021-10-13 10:51:20|16740.95|16740.95|16739.52|16739.52|16740.95|16740.95|16739.52|16739.52|0
1634122290000|2021-10-13 10:51:30|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|0
1634122300000|2021-10-13 10:51:40|16742.78|16742.78|16740.95|16740.95|16742.78|16742.78|16740.95|16740.95|0
1634122320000|2021-10-13 10:52:00|16741.57|16741.57|16744.34|16744.34|16744.34|16744.34|16741.57|16741.57|0
1634122330000|2021-10-13 10:52:10|16745.26|16745.26|16745.48|16745.48|16745.48|16745.48|16745.26|16745.26|0
1634122340000|2021-10-13 10:52:20|16743.85|16743.85|16748.93|16748.93|16748.93|16748.93|16743.85|16743.85|0
1634122350000|2021-10-13 10:52:30|16750.34|16750.34|16750.34|16750.34|16750.34|16750.34|16750.34|16750.34|0
1634122370000|2021-10-13 10:52:50|16752.17|16752.17|16752.17|16752.17|16752.17|16752.17|16752.17|16752.17|0
1634122380000|2021-10-13 10:53:00|16753.11|16753.11|16753.11|16753.11|16753.11|16753.11|16753.11|16753.11|0
1634122390000|2021-10-13 10:53:10|16753.34|16753.34|16753.11|16753.11|16753.34|16753.34|16753.11|16753.11|0
1634122400000|2021-10-13 10:53:20|16754.51|16754.51|16761.5|16761.5|16761.5|16761.5|16754.51|16754.51|0
1634122410000|2021-10-13 10:53:30|16761.09|16761.09|16764.52|16764.52|16764.52|16764.52|16761.09|16761.09|0
1634122420000|2021-10-13 10:53:40|16764.29|16764.29|16762.86|16762.86|16764.29|16764.29|16762.86|16762.86|0
1634122430000|2021-10-13 10:53:50|16761.95|16761.95|16761.95|16761.95|16761.95|16761.95|16761.48|16761.48|0
1634122440000|2021-10-13 10:54:00|16761.48|16761.48|16761.48|16761.48|16761.48|16761.48|16761.48|16761.48|0
1634122450000|2021-10-13 10:54:10|16761.27|16761.27|16761.27|16761.27|16761.27|16761.27|16761.27|16761.27|0
1634122470000|2021-10-13 10:54:30|16761.69|16761.69|16761.69|16761.69|16761.69|16761.69|16761.69|16761.69|0
1634122480000|2021-10-13 10:54:40|16763.51|16763.51|16764.03|16764.03|16764.95|16764.95|16763.51|16763.51|0
1634122500000|2021-10-13 10:55:00|16764.5|16764.5|16764.5|16764.5|16764.5|16764.5|16764.5|16764.5|0
1634122510000|2021-10-13 10:55:10|16766.23|16766.23|16769.15|16769.15|16769.15|16769.15|16766.23|16766.23|0
1634122520000|2021-10-13 10:55:20|16769.97|16769.97|16770.39|16770.39|16770.39|16770.39|16769.97|16769.97|0
1634122530000|2021-10-13 10:55:30|16770.86|16770.86|16770.86|16770.86|16770.86|16770.86|16770.86|16770.86|0
1634122560000|2021-10-13 10:56:00|16771.33|16771.33|16768.17|16768.17|16771.33|16771.33|16768.17|16768.17|0
1634122570000|2021-10-13 10:56:10|16767.61|16767.61|16767.2|16767.2|16767.61|16767.61|16767.2|16767.2|0
1634122600000|2021-10-13 10:56:40|16768.63|16768.63|16768.63|16768.63|16768.63|16768.63|16768.63|16768.63|0
1634122620000|2021-10-13 10:57:00|16767.64|16767.64|16766.73|16766.73|16767.64|16767.64|16766.73|16766.73|0
1634122630000|2021-10-13 10:57:10|16766.93|16766.93|16766.93|16766.93|16766.93|16766.93|16766.93|16766.93|0
1634122660000|2021-10-13 10:57:40|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|0
1634122680000|2021-10-13 10:58:00|16763.25|16763.25|16764.68|16764.68|16764.68|16764.68|16763.25|16763.25|0
1634122690000|2021-10-13 10:58:10|16764.22|16764.22|16763.4|16763.4|16764.22|16764.22|16763.4|16763.4|0
1634122730000|2021-10-13 10:58:50|16761.97|16761.97|16763.4|16763.4|16763.4|16763.4|16761.97|16761.97|0
1634122790000|2021-10-13 10:59:50|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|0
1634122800000|2021-10-13 11:00:00|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|0
1634122810000|2021-10-13 11:00:10|16764.24|16764.24|16763.43|16763.43|16767.31|16767.31|16763.43|16763.43|0
1634122830000|2021-10-13 11:00:30|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|0
1634122840000|2021-10-13 11:00:40|16763.87|16763.87|16764.78|16764.78|16764.78|16764.78|16763.87|16763.87|0
1634122900000|2021-10-13 11:01:40|16763.15|16763.15|16763.82|16763.82|16763.82|16763.82|16762.18|16762.18|0
1634122910000|2021-10-13 11:01:50|16763|16763|16763|16763|16763|16763|16763|16763|0
1634122920000|2021-10-13 11:02:00|16764.83|16764.83|16764.83|16764.83|16764.83|16764.83|16764.83|16764.83|0
1634122930000|2021-10-13 11:02:10|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|0
1634122960000|2021-10-13 11:02:40|16765.84|16765.84|16764.11|16764.11|16765.84|16765.84|16764.11|16764.11|0
1634122970000|2021-10-13 11:02:50|16763.29|16763.29|16763.29|16763.29|16763.29|16763.29|16763.29|16763.29|0
1634122980000|2021-10-13 11:03:00|16762.47|16762.47|16759.21|16759.21|16762.47|16762.47|16759.21|16759.21|0
1634122990000|2021-10-13 11:03:10|16757.78|16757.78|16758.25|16758.25|16758.25|16758.25|16757.78|16757.78|0
1634123000000|2021-10-13 11:03:20|16760.99|16760.99|16760.99|16760.99|16760.99|16760.99|16760.99|16760.99|0
1634123040000|2021-10-13 11:04:00|16759.56|16759.56|16758.64|16758.64|16759.56|16759.56|16758.64|16758.64|0
1634123050000|2021-10-13 11:04:10|16758.44|16758.44|16756.33|16756.33|16758.44|16758.44|16756.33|16756.33|0
1634123060000|2021-10-13 11:04:20|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|0
1634123070000|2021-10-13 11:04:30|16754.83|16754.83|16755.65|16755.65|16755.65|16755.65|16754.83|16754.83|0
1634123080000|2021-10-13 11:04:40|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|0
1634123090000|2021-10-13 11:04:50|16754.24|16754.24|16754.24|16754.24|16754.24|16754.24|16754.24|16754.24|0
1634123100000|2021-10-13 11:05:00|16752.83|16752.83|16752.83|16752.83|16752.83|16752.83|16752.83|16752.83|0
1634123110000|2021-10-13 11:05:10|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|0
1634123120000|2021-10-13 11:05:20|16751.1|16751.1|16748.55|16748.55|16751.1|16751.1|16748.55|16748.55|0
1634123150000|2021-10-13 11:05:50|16748.34|16748.34|16748.34|16748.34|16748.34|16748.34|16748.34|16748.34|0
1634123160000|2021-10-13 11:06:00|16747.43|16747.43|16747.43|16747.43|16747.43|16747.43|16747.43|16747.43|0
1634123170000|2021-10-13 11:06:10|16746.54|16746.54|16746.54|16746.54|16746.54|16746.54|16746.54|16746.54|0
1634123220000|2021-10-13 11:07:00|16746.07|16746.07|16742.79|16742.79|16746.07|16746.07|16742.79|16742.79|0
1634123230000|2021-10-13 11:07:10|16741.87|16741.87|16740.42|16740.42|16742.79|16742.79|16740.42|16740.42|0
1634123250000|2021-10-13 11:07:30|16738.59|16738.59|16739.51|16739.51|16739.51|16739.51|16738.59|16738.59|0
1634123260000|2021-10-13 11:07:40|16737.06|16737.06|16737.06|16737.06|16737.06|16737.06|16737.06|16737.06|0
1634123270000|2021-10-13 11:07:50|16734.7|16734.7|16734.7|16734.7|16734.7|16734.7|16734.7|16734.7|0
1634123340000|2021-10-13 11:09:00|16732.72|16732.72|16732.22|16732.22|16732.72|16732.72|16732.22|16732.22|0
1634123350000|2021-10-13 11:09:10|16730.81|16730.81|16729.37|16729.37|16730.81|16730.81|16729.37|16729.37|0
1634123360000|2021-10-13 11:09:20|16721.08|16721.08|16718.73|16718.73|16721.08|16721.08|16718.73|16718.73|0
1634123370000|2021-10-13 11:09:30|16718.53|16718.53|16718.53|16718.53|16718.53|16718.53|16718.53|16718.53|0
1634123380000|2021-10-13 11:09:40|16717.58|16717.58|16717.58|16717.58|16717.58|16717.58|16717.58|16717.58|0
1634123420000|2021-10-13 11:10:20|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|0
1634123430000|2021-10-13 11:10:30|16719.49|16719.49|16713.09|16713.09|16719.49|16719.49|16713.09|16713.09|0
1634123450000|2021-10-13 11:10:50|16711.46|16711.46|16714.25|16714.25|16714.25|16714.25|16711.46|16711.46|0
1634123460000|2021-10-13 11:11:00|16708.52|16708.52|16712.82|16712.82|16712.82|16712.82|16708.52|16708.52|0
1634123470000|2021-10-13 11:11:10|16711.38|16711.38|16710.57|16710.57|16711.38|16711.38|16710.57|16710.57|0
1634123480000|2021-10-13 11:11:20|16709.75|16709.75|16708.39|16708.39|16709.75|16709.75|16708.19|16708.19|0
1634123490000|2021-10-13 11:11:30|16707.57|16707.57|16707.57|16707.57|16707.57|16707.57|16707.57|16707.57|0
1634123500000|2021-10-13 11:11:40|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|0
1634123510000|2021-10-13 11:11:50|16704.8|16704.8|16702.97|16702.97|16704.8|16704.8|16702.97|16702.97|0
1634123520000|2021-10-13 11:12:00|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|0
1634123530000|2021-10-13 11:12:10|16702.42|16702.42|16702.42|16702.42|16702.42|16702.42|16702.42|16702.42|0
1634123560000|2021-10-13 11:12:40|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|0
1634123570000|2021-10-13 11:12:50|16703.84|16703.84|16703.84|16703.84|16703.84|16703.84|16703.84|16703.84|0
1634123580000|2021-10-13 11:13:00|16704.05|16704.05|16704.26|16704.26|16704.26|16704.26|16704.05|16704.05|0
1634123590000|2021-10-13 11:13:10|16701.39|16701.39|16699.76|16699.76|16701.39|16701.39|16699.76|16699.76|0
1634123600000|2021-10-13 11:13:20|16701.39|16701.39|16700.85|16700.85|16704.29|16704.29|16700.85|16700.85|0
1634123640000|2021-10-13 11:14:00|16699.42|16699.42|16699.42|16699.42|16699.42|16699.42|16699.42|16699.42|0
1634123670000|2021-10-13 11:14:30|16696.67|16696.67|16692.6|16692.6|16696.67|16696.67|16692.13|16692.13|0
1634123680000|2021-10-13 11:14:40|16691.48|16691.48|16696.12|16696.12|16696.12|16696.12|16691.48|16691.48|0
1634123690000|2021-10-13 11:14:50|16696.58|16696.58|16696.58|16696.58|16698.45|16698.45|16694.22|16694.22|0
1634123700000|2021-10-13 11:15:00|16694.94|16694.94|16694.94|16694.94|16694.94|16694.94|16694.94|16694.94|0
1634123710000|2021-10-13 11:15:10|16696.77|16696.77|16702.76|16702.76|16702.76|16702.76|16696.77|16696.77|0
1634123720000|2021-10-13 11:15:20|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|0
1634123740000|2021-10-13 11:15:40|16704.08|16704.08|16707.97|16707.97|16707.97|16707.97|16704.08|16704.08|0
1634123780000|2021-10-13 11:16:20|16708.87|16708.87|16708.87|16708.87|16708.87|16708.87|16708.87|16708.87|0
1634123800000|2021-10-13 11:16:40|16707.04|16707.04|16707.04|16707.04|16707.04|16707.04|16707.04|16707.04|0
1634123810000|2021-10-13 11:16:50|16707.95|16707.95|16707.95|16707.95|16707.95|16707.95|16707.95|16707.95|0
1634123820000|2021-10-13 11:17:00|16708.77|16708.77|16707.95|16707.95|16708.77|16708.77|16707.95|16707.95|0
1634123830000|2021-10-13 11:17:10|16707.14|16707.14|16707.14|16707.14|16707.14|16707.14|16707.14|16707.14|0
1634123840000|2021-10-13 11:17:20|16707.6|16707.6|16712.79|16712.79|16712.79|16712.79|16707.6|16707.6|0
1634123850000|2021-10-13 11:17:30|16713.01|16713.01|16713.01|16713.01|16713.01|16713.01|16713.01|16713.01|0
1634123870000|2021-10-13 11:17:50|16712.1|16712.1|16711.19|16711.19|16712.1|16712.1|16711.19|16711.19|0
1634123880000|2021-10-13 11:18:00|16714.01|16714.01|16714.01|16714.01|16714.01|16714.01|16714.01|16714.01|0
1634123900000|2021-10-13 11:18:20|16715.44|16715.44|16718.23|16718.23|16718.23|16718.23|16715.44|16715.44|0
1634123910000|2021-10-13 11:18:30|16720.68|16720.68|16721.59|16721.59|16721.59|16721.59|16720.68|16720.68|0
1634123920000|2021-10-13 11:18:40|16724.23|16724.23|16726.39|16726.39|16726.39|16726.39|16724.23|16724.23|0
1634123930000|2021-10-13 11:18:50|16728.02|16728.02|16727.61|16727.61|16728.02|16728.02|16727.61|16727.61|0
1634123980000|2021-10-13 11:19:40|16728.53|16728.53|16728.53|16728.53|16728.53|16728.53|16728.53|16728.53|0
1634124020000|2021-10-13 11:20:20|16728.73|16728.73|16728.73|16728.73|16728.73|16728.73|16728.73|16728.73|0
1634124060000|2021-10-13 11:21:00|16727.92|16727.92|16727.92|16727.92|16727.92|16727.92|16727.92|16727.92|0
1634124100000|2021-10-13 11:21:40|16728.36|16728.36|16722.62|16722.62|16728.36|16728.36|16722.62|16722.62|0
1634124110000|2021-10-13 11:21:50|16721.51|16721.51|16719.47|16719.47|16721.51|16721.51|16719.47|16719.47|0
1634124130000|2021-10-13 11:22:10|16720.41|16720.41|16713.21|16713.21|16720.41|16720.41|16713.21|16713.21|0
1634124140000|2021-10-13 11:22:20|16710.41|16710.41|16703.74|16703.74|16710.47|16710.47|16703.74|16703.74|0
1634124150000|2021-10-13 11:22:30|16702.31|16702.31|16701.39|16701.39|16702.31|16702.31|16701.39|16701.39|0
1634124170000|2021-10-13 11:22:50|16700.58|16700.58|16700.58|16700.58|16700.58|16700.58|16700.58|16700.58|0
1634124190000|2021-10-13 11:23:10|16701.39|16701.39|16702.55|16702.55|16702.55|16702.55|16700.92|16700.92|0
1634124200000|2021-10-13 11:23:20|16702.76|16702.76|16707.04|16707.04|16707.04|16707.04|16702.76|16702.76|0
1634124210000|2021-10-13 11:23:30|16706.13|16706.13|16707.28|16707.28|16707.28|16707.28|16706.13|16706.13|0
1634124230000|2021-10-13 11:23:50|16707.77|16707.77|16707.77|16707.77|16707.77|16707.77|16707.77|16707.77|0
1634124250000|2021-10-13 11:24:10|16707.57|16707.57|16707.57|16707.57|16707.57|16707.57|16707.57|16707.57|0
1634124270000|2021-10-13 11:24:30|16706.65|16706.65|16706.65|16706.65|16706.65|16706.65|16706.65|16706.65|0
1634124300000|2021-10-13 11:25:00|16705.02|16705.02|16704.82|16704.82|16705.02|16705.02|16704.82|16704.82|0
1634124310000|2021-10-13 11:25:10|16707.26|16707.26|16706.45|16706.45|16707.26|16707.26|16706.45|16706.45|0
1634124340000|2021-10-13 11:25:40|16707.01|16707.01|16710.37|16710.37|16710.37|16710.37|16707.01|16707.01|0
1634124380000|2021-10-13 11:26:20|16711.19|16711.19|16711.19|16711.19|16711.19|16711.19|16711.19|16711.19|0
1634124410000|2021-10-13 11:26:50|16712.62|16712.62|16712.62|16712.62|16712.62|16712.62|16712.62|16712.62|0
1634124420000|2021-10-13 11:27:00|16712.21|16712.21|16712.21|16712.21|16712.21|16712.21|16712.21|16712.21|0
1634124460000|2021-10-13 11:27:40|16711.4|16711.4|16713.24|16713.24|16713.24|16713.24|16711.4|16711.4|0
1634124480000|2021-10-13 11:28:00|16712.31|16712.31|16711.49|16711.49|16712.31|16712.31|16711.49|16711.49|0
1634124500000|2021-10-13 11:28:20|16712.43|16712.43|16710.99|16710.99|16712.43|16712.43|16710.99|16710.99|0
1634124530000|2021-10-13 11:28:50|16712.43|16712.43|16714.3|16714.3|16714.3|16714.3|16712.43|16712.43|0
1634124570000|2021-10-13 11:29:30|16718.49|16718.49|16723.94|16723.94|16723.94|16723.94|16718.49|16718.49|0
1634124590000|2021-10-13 11:29:50|16724.85|16724.85|16725.67|16725.67|16725.67|16725.67|16724.85|16724.85|0
1634124610000|2021-10-13 11:30:10|16726.48|16726.48|16726.48|16726.48|16726.48|16726.48|16726.48|16726.48|0
1634124620000|2021-10-13 11:30:20|16726.95|16726.95|16726.95|16726.95|16726.95|16726.95|16726.95|16726.95|0
1634124630000|2021-10-13 11:30:30|16729.82|16729.82|16729.82|16729.82|16729.82|16729.82|16729.82|16729.82|0
1634124640000|2021-10-13 11:30:40|16731.31|16731.31|16732.42|16732.42|16732.42|16732.42|16731.31|16731.31|0
1634124650000|2021-10-13 11:30:50|16732.19|16732.19|16733.86|16733.86|16733.86|16733.86|16732.19|16732.19|0
1634124660000|2021-10-13 11:31:00|16734.33|16734.33|16734.8|16734.8|16734.8|16734.8|16734.33|16734.33|0
1634124670000|2021-10-13 11:31:10|16731.93|16731.93|16731.46|16731.46|16731.93|16731.93|16731.46|16731.46|0
1634124680000|2021-10-13 11:31:20|16730.99|16730.99|16730.52|16730.52|16730.99|16730.99|16730.02|16730.02|0
1634124690000|2021-10-13 11:31:30|16729.09|16729.09|16727.68|16727.68|16729.09|16729.09|16727.68|16727.68|0
1634124700000|2021-10-13 11:31:40|16727.12|16727.12|16721.59|16721.59|16727.32|16727.32|16721.59|16721.59|0
1634124710000|2021-10-13 11:31:50|16722.51|16722.51|16722.51|16722.51|16722.51|16722.51|16722.51|16722.51|0
1634124720000|2021-10-13 11:32:00|16722.3|16722.3|16722.3|16722.3|16722.3|16722.3|16722.3|16722.3|0
1634124730000|2021-10-13 11:32:10|16721.48|16721.48|16721.48|16721.48|16721.48|16721.48|16721.48|16721.48|0
1634124760000|2021-10-13 11:32:40|16721.28|16721.28|16722.3|16722.3|16722.3|16722.3|16721.28|16721.28|0
1634124800000|2021-10-13 11:33:20|16722.8|16722.8|16722.37|16722.37|16722.8|16722.8|16722.37|16722.37|0
1634124810000|2021-10-13 11:33:30|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|0
1634124830000|2021-10-13 11:33:50|16721.23|16721.23|16720.77|16720.77|16721.23|16721.23|16720.77|16720.77|0
1634124840000|2021-10-13 11:34:00|16721.58|16721.58|16721.29|16721.29|16722.05|16722.05|16721.29|16721.29|0
1634124850000|2021-10-13 11:34:10|16719.85|16719.85|16718.94|16718.94|16719.85|16719.85|16718.94|16718.94|0
1634124860000|2021-10-13 11:34:20|16718.44|16718.44|16718.44|16718.44|16718.44|16718.44|16718.44|16718.44|0
1634124870000|2021-10-13 11:34:30|16719.26|16719.26|16720.08|16720.08|16720.08|16720.08|16719.26|16719.26|0
1634124880000|2021-10-13 11:34:40|16719.61|16719.61|16720.52|16720.52|16720.52|16720.52|16719.61|16719.61|0
1634124900000|2021-10-13 11:35:00|16721.43|16721.43|16721.43|16721.43|16721.43|16721.43|16721.43|16721.43|0
1634124920000|2021-10-13 11:35:20|16720|16720|16719.09|16719.09|16720|16720|16719.09|16719.09|0
1634124930000|2021-10-13 11:35:30|16718.41|16718.41|16718.41|16718.41|16718.43|16718.43|16718.02|16718.02|0
1634124940000|2021-10-13 11:35:40|16716.97|16716.97|16716.97|16716.97|16716.97|16716.97|16716.97|16716.97|0
1634124950000|2021-10-13 11:35:50|16717.18|16717.18|16717.18|16717.18|16717.18|16717.18|16717.18|16717.18|0
1634124980000|2021-10-13 11:36:20|16716.18|16716.18|16715.69|16715.69|16716.18|16716.18|16715.69|16715.69|0
1634125010000|2021-10-13 11:36:50|16716.16|16716.16|16716.16|16716.16|16716.16|16716.16|16716.16|16716.16|0
1634125030000|2021-10-13 11:37:10|16717.65|16717.65|16716.71|16716.71|16717.65|16717.65|16716.71|16716.71|0
1634125040000|2021-10-13 11:37:20|16717.52|16717.52|16715.39|16715.39|16717.52|16717.52|16715.39|16715.39|0
1634125050000|2021-10-13 11:37:30|16714.47|16714.47|16705.58|16705.58|16714.47|16714.47|16705.58|16705.58|0
1634125060000|2021-10-13 11:37:40|16705.37|16705.37|16707.21|16707.21|16707.21|16707.21|16705.37|16705.37|0
1634125070000|2021-10-13 11:37:50|16708.03|16708.03|16708.84|16708.84|16708.84|16708.84|16708.03|16708.03|0
1634125080000|2021-10-13 11:38:00|16708.37|16708.37|16705.92|16705.92|16708.37|16708.37|16705.92|16705.92|0
1634125110000|2021-10-13 11:38:30|16706.13|16706.13|16706.13|16706.13|16706.13|16706.13|16706.13|16706.13|0
1634125140000|2021-10-13 11:39:00|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|0
1634125150000|2021-10-13 11:39:10|16708.06|16708.06|16708.06|16708.06|16708.06|16708.06|16708.06|16708.06|0
1634125160000|2021-10-13 11:39:20|16708.88|16708.88|16708.88|16708.88|16708.88|16708.88|16708.88|16708.88|0
1634125170000|2021-10-13 11:39:30|16706.02|16706.02|16706.02|16706.02|16706.02|16706.02|16706.02|16706.02|0
1634125180000|2021-10-13 11:39:40|16704.62|16704.62|16704.62|16704.62|16704.62|16704.62|16704.62|16704.62|0
1634125190000|2021-10-13 11:39:50|16702.89|16702.89|16700.78|16700.78|16702.89|16702.89|16700.78|16700.78|0
1634125200000|2021-10-13 11:40:00|16701.25|16701.25|16699.49|16699.49|16701.25|16701.25|16699.49|16699.49|0
1634125220000|2021-10-13 11:40:20|16697.93|16697.93|16697.96|16697.96|16697.96|16697.96|16697.93|16697.93|0
1634125230000|2021-10-13 11:40:30|16696.29|16696.29|16686.59|16686.59|16696.29|16696.29|16686.59|16686.59|0
1634125240000|2021-10-13 11:40:40|16684.96|16684.96|16686.47|16686.47|16687.66|16687.66|16684.96|16684.96|0
1634125250000|2021-10-13 11:40:50|16687.29|16687.29|16687.29|16687.29|16687.79|16687.79|16687.29|16687.29|0
1634125280000|2021-10-13 11:41:20|16688.11|16688.11|16688.11|16688.11|16688.11|16688.11|16688.11|16688.11|0
1634125290000|2021-10-13 11:41:30|16689.54|16689.54|16690.01|16690.01|16690.01|16690.01|16689.54|16689.54|0
1634125300000|2021-10-13 11:41:40|16690.51|16690.51|16690.73|16690.73|16690.73|16690.73|16690.51|16690.51|0
1634125310000|2021-10-13 11:41:50|16690.23|16690.23|16695.93|16695.93|16695.99|16695.99|16690.23|16690.23|0
1634125320000|2021-10-13 11:42:00|16696.16|16696.16|16696.16|16696.16|16696.16|16696.16|16696.16|16696.16|0
1634125330000|2021-10-13 11:42:10|16698.51|16698.51|16698.51|16698.51|16698.51|16698.51|16698.51|16698.51|0
1634125380000|2021-10-13 11:43:00|16703.08|16703.08|16703.08|16703.08|16703.08|16703.08|16703.08|16703.08|0
1634125390000|2021-10-13 11:43:10|16703.89|16703.89|16703.89|16703.89|16703.89|16703.89|16703.89|16703.89|0
1634125430000|2021-10-13 11:43:50|16704.88|16704.88|16703.47|16703.47|16704.88|16704.88|16703.47|16703.47|0
1634125440000|2021-10-13 11:44:00|16702.56|16702.56|16699.2|16699.2|16702.56|16702.56|16699.2|16699.2|0
1634125450000|2021-10-13 11:44:10|16698.97|16698.97|16699.47|16699.47|16699.47|16699.47|16698.97|16698.97|0
1634125480000|2021-10-13 11:44:40|16698.97|16698.97|16698.97|16698.97|16698.97|16698.97|16698.97|16698.97|0
1634125490000|2021-10-13 11:44:50|16699.79|16699.79|16700.61|16700.61|16700.61|16700.61|16699.79|16699.79|0
1634125500000|2021-10-13 11:45:00|16699.68|16699.68|16699.06|16699.06|16699.68|16699.68|16699.06|16699.06|0
1634125560000|2021-10-13 11:46:00|16699.26|16699.26|16699.26|16699.26|16699.26|16699.26|16699.26|16699.26|0
1634125580000|2021-10-13 11:46:20|16694.97|16694.97|16693.94|16693.94|16695.93|16695.93|16693.94|16693.94|0
1634125590000|2021-10-13 11:46:30|16693.72|16693.72|16693.72|16693.72|16693.72|16693.72|16693.72|16693.72|0
1634125630000|2021-10-13 11:47:10|16693.94|16693.94|16694.39|16694.39|16694.39|16694.39|16693.94|16693.94|0
1634125640000|2021-10-13 11:47:20|16692.3|16692.3|16692.3|16692.3|16692.3|16692.3|16692.3|16692.3|0
1634125650000|2021-10-13 11:47:30|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|0
1634125660000|2021-10-13 11:47:40|16692.21|16692.21|16692.21|16692.21|16692.21|16692.21|16692.21|16692.21|0
1634125680000|2021-10-13 11:48:00|16694.04|16694.04|16694.04|16694.04|16694.04|16694.04|16694.04|16694.04|0
1634125690000|2021-10-13 11:48:10|16694.49|16694.49|16695.42|16695.42|16695.42|16695.42|16694.49|16694.49|0
1634125700000|2021-10-13 11:48:20|16695.64|16695.64|16695.42|16695.42|16695.64|16695.64|16695.42|16695.42|0
1634125710000|2021-10-13 11:48:30|16694.02|16694.02|16694.02|16694.02|16694.02|16694.02|16694.02|16694.02|0
1634125730000|2021-10-13 11:48:50|16693.55|16693.55|16693.55|16693.55|16693.55|16693.55|16692.74|16692.74|0
1634125740000|2021-10-13 11:49:00|16694.02|16694.02|16694.94|16694.94|16694.94|16694.94|16694.02|16694.02|0
1634125760000|2021-10-13 11:49:20|16696.37|16696.37|16696.37|16696.37|16696.37|16696.37|16696.37|16696.37|0
1634125810000|2021-10-13 11:50:10|16697.77|16697.77|16697.77|16697.77|16697.77|16697.77|16697.77|16697.77|0
1634125820000|2021-10-13 11:50:20|16698.88|16698.88|16698.88|16698.88|16698.88|16698.88|16698.88|16698.88|0
1634125830000|2021-10-13 11:50:30|16699.09|16699.09|16700|16700|16700|16700|16699.09|16699.09|0
1634125840000|2021-10-13 11:50:40|16703.37|16703.37|16703.37|16703.37|16703.37|16703.37|16703.37|16703.37|0
1634125850000|2021-10-13 11:50:50|16703.83|16703.83|16703.83|16703.83|16703.83|16703.83|16703.83|16703.83|0
1634125860000|2021-10-13 11:51:00|16704.74|16704.74|16704.74|16704.74|16704.74|16704.74|16704.74|16704.74|0
1634125920000|2021-10-13 11:52:00|16705.36|16705.36|16706.99|16706.99|16706.99|16706.99|16705.36|16705.36|0
1634125930000|2021-10-13 11:52:10|16707.93|16707.93|16709.36|16709.36|16709.36|16709.36|16707.93|16707.93|0
1634125950000|2021-10-13 11:52:30|16710.47|16710.47|16710.73|16710.73|16711.29|16711.29|16710.47|16710.47|0
1634125970000|2021-10-13 11:52:50|16711.55|16711.55|16711.44|16711.44|16711.55|16711.55|16710.99|16710.99|0
1634125980000|2021-10-13 11:53:00|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|16711.91|0
1634126000000|2021-10-13 11:53:20|16713.34|16713.34|16709.49|16709.49|16713.34|16713.34|16709.49|16709.49|0
1634126020000|2021-10-13 11:53:40|16710.6|16710.6|16710.6|16710.6|16710.6|16710.6|16710.6|16710.6|0
1634126030000|2021-10-13 11:53:50|16711.02|16711.02|16711.22|16711.22|16711.22|16711.22|16711.02|16711.02|0
1634126040000|2021-10-13 11:54:00|16712.89|16712.89|16710.86|16710.86|16712.89|16712.89|16710.86|16710.86|0
1634126060000|2021-10-13 11:54:20|16711.33|16711.33|16711.79|16711.79|16711.79|16711.79|16711.33|16711.33|0
1634126080000|2021-10-13 11:54:40|16712.71|16712.71|16714.99|16714.99|16714.99|16714.99|16712.71|16712.71|0
1634126090000|2021-10-13 11:54:50|16715.21|16715.21|16715.21|16715.21|16715.21|16715.21|16715.21|16715.21|0
1634126100000|2021-10-13 11:55:00|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|0
1634126110000|2021-10-13 11:55:10|16716.2|16716.2|16716.2|16716.2|16716.2|16716.2|16716.2|16716.2|0
1634126120000|2021-10-13 11:55:20|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|0
1634126130000|2021-10-13 11:55:30|16714.82|16714.82|16714.82|16714.82|16714.82|16714.82|16714.35|16714.35|0
1634126170000|2021-10-13 11:56:10|16715.31|16715.31|16714.82|16714.82|16715.31|16715.31|16714.32|16714.32|0
1634126180000|2021-10-13 11:56:20|16714.35|16714.35|16714.35|16714.35|16714.35|16714.35|16714.35|16714.35|0
1634126190000|2021-10-13 11:56:30|16715.46|16715.46|16715.46|16715.46|16715.46|16715.46|16715.46|16715.46|0
1634126200000|2021-10-13 11:56:40|16716.28|16716.28|16717.19|16717.19|16717.19|16717.19|16716.28|16716.28|0
1634126210000|2021-10-13 11:56:50|16716.28|16716.28|16716.28|16716.28|16716.28|16716.28|16716.28|16716.28|0
1634126230000|2021-10-13 11:57:10|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|16717.22|0
1634126240000|2021-10-13 11:57:20|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|0
1634126250000|2021-10-13 11:57:30|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|0
1634126300000|2021-10-13 11:58:20|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|0
1634126310000|2021-10-13 11:58:30|16719.92|16719.92|16719.45|16719.45|16719.92|16719.92|16719.45|16719.45|0
1634126330000|2021-10-13 11:58:50|16720.36|16720.36|16720.36|16720.36|16720.36|16720.36|16720.36|16720.36|0
1634126340000|2021-10-13 11:59:00|16721.28|16721.28|16721.28|16721.28|16721.28|16721.28|16721.28|16721.28|0
1634126360000|2021-10-13 11:59:20|16721.75|16721.75|16722.19|16722.19|16722.19|16722.19|16721.75|16721.75|0
1634126390000|2021-10-13 11:59:50|16722.4|16722.4|16722.81|16722.81|16722.81|16722.81|16722.4|16722.4|0
1634126410000|2021-10-13 12:00:10|16724.44|16724.44|16725.26|16725.26|16725.26|16725.26|16724.44|16724.44|0
1634126420000|2021-10-13 12:00:20|16724.7|16724.7|16723.03|16723.03|16724.7|16724.7|16723.03|16723.03|0
1634126480000|2021-10-13 12:01:20|16722.82|16722.82|16723.73|16723.73|16723.73|16723.73|16722.82|16722.82|0
1634126490000|2021-10-13 12:01:30|16722.62|16722.62|16722.39|16722.39|16722.62|16722.62|16722.39|16722.39|0
1634126500000|2021-10-13 12:01:40|16721.84|16721.84|16720.46|16720.46|16721.84|16721.84|16720.46|16720.46|0
1634126510000|2021-10-13 12:01:50|16718.41|16718.41|16716.48|16716.48|16718.41|16718.41|16716.48|16716.48|0
1634126520000|2021-10-13 12:02:00|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|0
1634126550000|2021-10-13 12:02:30|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|0
1634126560000|2021-10-13 12:02:40|16714.6|16714.6|16713.19|16713.19|16714.6|16714.6|16712.25|16712.25|0
1634126570000|2021-10-13 12:02:50|16713.69|16713.69|16714.5|16714.5|16714.5|16714.5|16713.69|16713.69|0
1634126590000|2021-10-13 12:03:10|16713.56|16713.56|16714.5|16714.5|16714.5|16714.5|16713.09|16713.09|0
1634126600000|2021-10-13 12:03:20|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|0
1634126610000|2021-10-13 12:03:30|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|0
1634126630000|2021-10-13 12:03:50|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|0
1634126650000|2021-10-13 12:04:10|16717.55|16717.55|16717.2|16717.2|16717.76|16717.76|16717.2|16717.2|0
1634126720000|2021-10-13 12:05:20|16716.74|16716.74|16718.13|16718.13|16718.13|16718.13|16716.74|16716.74|0
1634126770000|2021-10-13 12:06:10|16717.2|16717.2|16717.2|16717.2|16717.2|16717.2|16717.2|16717.2|0
1634126810000|2021-10-13 12:06:50|16716.76|16716.76|16717.57|16717.57|16717.57|16717.57|16716.26|16716.26|0
1634126830000|2021-10-13 12:07:10|16716.66|16716.66|16716.66|16716.66|16716.66|16716.66|16716.66|16716.66|0
1634126840000|2021-10-13 12:07:20|16717.57|16717.57|16717.57|16717.57|16718.39|16718.39|16717.57|16717.57|0
1634126870000|2021-10-13 12:07:50|16718.5|16718.5|16717.69|16717.69|16718.5|16718.5|16717.69|16717.69|0
1634126880000|2021-10-13 12:08:00|16717.28|16717.28|16713.91|16713.91|16717.28|16717.28|16713.91|16713.91|0
1634126930000|2021-10-13 12:08:50|16715.54|16715.54|16714.72|16714.72|16715.54|16715.54|16714.72|16714.72|0
1634126940000|2021-10-13 12:09:00|16715.2|16715.2|16715.2|16715.2|16715.67|16715.67|16715.2|16715.2|0
1634126950000|2021-10-13 12:09:10|16715.61|16715.61|16715.61|16715.61|16715.61|16715.61|16715.61|16715.61|0
1634126960000|2021-10-13 12:09:20|16717.04|16717.04|16716.57|16716.57|16717.04|16717.04|16716.57|16716.57|0
1634126990000|2021-10-13 12:09:50|16717.13|16717.13|16717.13|16717.13|16717.13|16717.13|16717.13|16717.13|0
1634127000000|2021-10-13 12:10:00|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|0
1634127060000|2021-10-13 12:11:00|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|0
1634127090000|2021-10-13 12:11:30|16719.47|16719.47|16719.47|16719.47|16719.47|16719.47|16719.47|16719.47|0
1634127100000|2021-10-13 12:11:40|16720.58|16720.58|16722.16|16722.16|16722.16|16722.16|16720.58|16720.58|0
1634127120000|2021-10-13 12:12:00|16722.66|16722.66|16727.53|16727.53|16727.53|16727.53|16722.66|16722.66|0
1634127130000|2021-10-13 12:12:10|16727.73|16727.73|16729.96|16729.96|16729.96|16729.96|16727.73|16727.73|0
1634127140000|2021-10-13 12:12:20|16730.89|16730.89|16730|16730|16730.89|16730.89|16730|16730|0
1634127150000|2021-10-13 12:12:30|16729.07|16729.07|16729.07|16729.07|16729.07|16729.07|16729.07|16729.07|0
1634127160000|2021-10-13 12:12:40|16730.9|16730.9|16732.53|16732.53|16732.53|16732.53|16730.9|16730.9|0
1634127180000|2021-10-13 12:13:00|16735.4|16735.4|16735.4|16735.4|16735.4|16735.4|16735.4|16735.4|0
1634127210000|2021-10-13 12:13:30|16736.34|16736.34|16735.78|16735.78|16736.34|16736.34|16735.78|16735.78|0
1634127240000|2021-10-13 12:14:00|16736.28|16736.28|16735.87|16735.87|16736.28|16736.28|16735.87|16735.87|0
1634127250000|2021-10-13 12:14:10|16737.69|16737.69|16736.78|16736.78|16737.69|16737.69|16736.78|16736.78|0
1634127300000|2021-10-13 12:15:00|16736.28|16736.28|16736.28|16736.28|16736.28|16736.28|16736.28|16736.28|0
1634127350000|2021-10-13 12:15:50|16735.37|16735.37|16727.77|16727.77|16735.37|16735.37|16727.77|16727.77|0
1634127360000|2021-10-13 12:16:00|16726.95|16726.95|16725.09|16725.09|16726.95|16726.95|16725.09|16725.09|0
1634127370000|2021-10-13 12:16:10|16723.42|16723.42|16723.42|16723.42|16723.42|16723.42|16723.42|16723.42|0
1634127380000|2021-10-13 12:16:20|16724.24|16724.24|16724.24|16724.24|16724.24|16724.24|16724.24|16724.24|0
1634127400000|2021-10-13 12:16:40|16724.73|16724.73|16724.73|16724.73|16724.73|16724.73|16724.73|16724.73|0
1634127470000|2021-10-13 12:17:50|16722.85|16722.85|16722.85|16722.85|16722.85|16722.85|16722.85|16722.85|0
1634127510000|2021-10-13 12:18:30|16721.02|16721.02|16721.02|16721.02|16721.02|16721.02|16721.02|16721.02|0
1634127530000|2021-10-13 12:18:50|16719.47|16719.47|16714.78|16714.78|16719.47|16719.47|16714.78|16714.78|0
1634127540000|2021-10-13 12:19:00|16714.55|16714.55|16714.55|16714.55|16714.55|16714.55|16714.55|16714.55|0
1634127550000|2021-10-13 12:19:10|16715.37|16715.37|16716.19|16716.19|16716.19|16716.19|16715.37|16715.37|0
1634127590000|2021-10-13 12:19:50|16715.27|16715.27|16714.36|16714.36|16715.27|16715.27|16714.36|16714.36|0
1634127600000|2021-10-13 12:20:00|16711.61|16711.61|16711.61|16711.61|16711.61|16711.61|16711.61|16711.61|0
1634127610000|2021-10-13 12:20:10|16710.7|16710.7|16711.51|16711.51|16711.51|16711.51|16710.7|16710.7|0
1634127650000|2021-10-13 12:20:50|16713.34|16713.34|16713.34|16713.34|16713.34|16713.34|16713.34|16713.34|0
1634127660000|2021-10-13 12:21:00|16712.72|16712.72|16711.91|16711.91|16712.72|16712.72|16711.91|16711.91|0
1634127680000|2021-10-13 12:21:20|16712.93|16712.93|16712.12|16712.12|16712.93|16712.93|16712.12|16712.12|0
1634127710000|2021-10-13 12:21:50|16711.2|16711.2|16710.74|16710.74|16711.2|16711.2|16710.74|16710.74|0
1634127780000|2021-10-13 12:23:00|16708.91|16708.91|16708.81|16708.81|16708.91|16708.91|16708|16708|0
1634127790000|2021-10-13 12:23:10|16708|16708|16710.74|16710.74|16710.74|16710.74|16708|16708|0
1634127800000|2021-10-13 12:23:20|16710.27|16710.27|16711.21|16711.21|16711.21|16711.21|16710.27|16710.27|0
1634127810000|2021-10-13 12:23:30|16710.22|16710.22|16710.71|16710.71|16710.71|16710.71|16710.22|16710.22|0
1634127820000|2021-10-13 12:23:40|16711.63|16711.63|16714.62|16714.62|16714.62|16714.62|16711.63|16711.63|0
1634127840000|2021-10-13 12:24:00|16716.05|16716.05|16716.05|16716.05|16716.05|16716.05|16716.05|16716.05|0
1634127850000|2021-10-13 12:24:10|16715.58|16715.58|16715.14|16715.14|16715.58|16715.58|16715.14|16715.14|0
1634127860000|2021-10-13 12:24:20|16715.95|16715.95|16715.95|16715.95|16715.95|16715.95|16715.95|16715.95|0
1634127880000|2021-10-13 12:24:40|16716.95|16716.95|16717.86|16717.86|16717.86|16717.86|16716.95|16716.95|0
1634127890000|2021-10-13 12:24:50|16718.33|16718.33|16719.59|16719.59|16719.59|16719.59|16718.33|16718.33|0
1634127900000|2021-10-13 12:25:00|16719.81|16719.81|16722.03|16722.03|16722.03|16722.03|16719.81|16719.81|0
1634127910000|2021-10-13 12:25:10|16722.25|16722.25|16722.25|16722.25|16722.25|16722.25|16722.25|16722.25|0
1634127930000|2021-10-13 12:25:30|16723.16|16723.16|16723.16|16723.16|16723.16|16723.16|16723.16|16723.16|0
1634128000000|2021-10-13 12:26:40|16724.63|16724.63|16724.63|16724.63|16724.63|16724.63|16724.63|16724.63|0
1634128010000|2021-10-13 12:26:50|16725.45|16725.45|16724.63|16724.63|16725.45|16725.45|16723.82|16723.82|0
1634128020000|2021-10-13 12:27:00|16725.1|16725.1|16724.63|16724.63|16725.1|16725.1|16724.63|16724.63|0
1634128030000|2021-10-13 12:27:10|16725.13|16725.13|16725.13|16725.13|16725.13|16725.13|16725.13|16725.13|0
1634128040000|2021-10-13 12:27:20|16726.56|16726.56|16726.56|16726.56|16726.56|16726.56|16726.56|16726.56|0
1634128050000|2021-10-13 12:27:30|16729.3|16729.3|16728.39|16728.39|16729.3|16729.3|16728.39|16728.39|0
1634128080000|2021-10-13 12:28:00|16730.02|16730.02|16732.54|16732.54|16732.54|16732.54|16730.02|16730.02|0
1634128110000|2021-10-13 12:28:30|16733.36|16733.36|16733.36|16733.36|16733.36|16733.36|16733.36|16733.36|0
1634128140000|2021-10-13 12:29:00|16732.89|16732.89|16732.89|16732.89|16732.89|16732.89|16732.89|16732.89|0
1634128150000|2021-10-13 12:29:10|16733.36|16733.36|16734.28|16734.28|16734.28|16734.28|16733.36|16733.36|0
1634128170000|2021-10-13 12:29:30|16735.77|16735.77|16735.77|16735.77|16735.77|16735.77|16735.77|16735.77|0
1634128180000|2021-10-13 12:29:40|16736.58|16736.58|16736.58|16736.58|16736.58|16736.58|16736.58|16736.58|0
1634128190000|2021-10-13 12:29:50|16736.09|16736.09|16737.49|16737.49|16737.49|16737.49|16736.09|16736.09|0
1634128200000|2021-10-13 12:30:00|16736.93|16736.93|16725.08|16725.08|16736.93|16736.93|16722.15|16722.15|0
1634128210000|2021-10-13 12:30:10|16724.85|16724.85|16727.59|16727.59|16727.59|16727.59|16724.85|16724.85|0
1634128220000|2021-10-13 12:30:20|16728.4|16728.4|16741.73|16741.73|16741.73|16741.73|16728.4|16728.4|0
1634128230000|2021-10-13 12:30:30|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|0
1634128250000|2021-10-13 12:30:50|16738.67|16738.67|16738.67|16738.67|16738.67|16738.67|16738.67|16738.67|0
1634128260000|2021-10-13 12:31:00|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|0
1634128270000|2021-10-13 12:31:10|16738.49|16738.49|16738.49|16738.49|16738.49|16738.49|16738.49|16738.49|0
1634128290000|2021-10-13 12:31:30|16739.4|16739.4|16735.85|16735.85|16739.4|16739.4|16735.85|16735.85|0
1634128300000|2021-10-13 12:31:40|16734.73|16734.73|16728.74|16728.74|16734.73|16734.73|16728.74|16728.74|0
1634128320000|2021-10-13 12:32:00|16723.79|16723.79|16722.43|16722.43|16724.73|16724.73|16722.43|16722.43|0
1634128330000|2021-10-13 12:32:10|16722.93|16722.93|16722.93|16722.93|16722.93|16722.93|16722.93|16722.93|0
1634128340000|2021-10-13 12:32:20|16723.75|16723.75|16723.75|16723.75|16723.75|16723.75|16723.75|16723.75|0
1634128350000|2021-10-13 12:32:30|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|16722.83|0
1634128360000|2021-10-13 12:32:40|16724.66|16724.66|16724.66|16724.66|16724.66|16724.66|16724.66|16724.66|0
1634128380000|2021-10-13 12:33:00|16725.28|16725.28|16725.28|16725.28|16725.28|16725.28|16725.28|16725.28|0
1634128410000|2021-10-13 12:33:30|16728.74|16728.74|16730.15|16730.15|16731.78|16731.78|16728.74|16728.74|0
1634128420000|2021-10-13 12:33:40|16729.21|16729.21|16729.21|16729.21|16729.21|16729.21|16729.21|16729.21|0
1634128430000|2021-10-13 12:33:50|16731.03|16731.03|16731.03|16731.03|16731.03|16731.03|16731.03|16731.03|0
1634128440000|2021-10-13 12:34:00|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|0
1634128460000|2021-10-13 12:34:20|16731.55|16731.55|16732.37|16732.37|16732.37|16732.37|16731.55|16731.55|0
1634128490000|2021-10-13 12:34:50|16731.55|16731.55|16728.28|16728.28|16731.55|16731.55|16728.28|16728.28|0
1634128500000|2021-10-13 12:35:00|16729.09|16729.09|16729.59|16729.59|16729.59|16729.59|16729.09|16729.09|0
1634128510000|2021-10-13 12:35:10|16730.41|16730.41|16730.9|16730.9|16730.9|16730.9|16730.41|16730.41|0
1634128520000|2021-10-13 12:35:20|16731.72|16731.72|16729.87|16729.87|16732.63|16732.63|16729.87|16729.87|0
1634128530000|2021-10-13 12:35:30|16728.24|16728.24|16728.24|16728.24|16728.24|16728.24|16728.24|16728.24|0
1634128540000|2021-10-13 12:35:40|16726.81|16726.81|16727.74|16727.74|16727.74|16727.74|16726.81|16726.81|0
1634128550000|2021-10-13 12:35:50|16726.92|16726.92|16722.62|16722.62|16726.92|16726.92|16722.62|16722.62|0
1634128560000|2021-10-13 12:36:00|16721.63|16721.63|16721.63|16721.63|16721.63|16721.63|16721.63|16721.63|0
1634128570000|2021-10-13 12:36:10|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|0
1634128600000|2021-10-13 12:36:40|16724.99|16724.99|16723.71|16723.71|16724.99|16724.99|16723.71|16723.71|0
1634128620000|2021-10-13 12:37:00|16724.52|16724.52|16724.84|16724.84|16725.34|16725.34|16724.52|16724.52|0
1634128630000|2021-10-13 12:37:10|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|0
1634128640000|2021-10-13 12:37:20|16725.19|16725.19|16725.19|16725.19|16725.19|16725.19|16724.73|16724.73|0
1634128650000|2021-10-13 12:37:30|16726.01|16726.01|16727.72|16727.72|16727.94|16727.94|16726.01|16726.01|0
1634128660000|2021-10-13 12:37:40|16726.9|16726.9|16727.37|16727.37|16727.37|16727.37|16726.9|16726.9|0
1634128680000|2021-10-13 12:38:00|16728.18|16728.18|16729.18|16729.18|16729.18|16729.18|16728.18|16728.18|0
1634128720000|2021-10-13 12:38:40|16728.26|16728.26|16728.26|16728.26|16728.26|16728.26|16728.26|16728.26|0
1634128730000|2021-10-13 12:38:50|16726.83|16726.83|16726.27|16726.27|16726.83|16726.83|16726.27|16726.27|0
1634128740000|2021-10-13 12:39:00|16727.18|16727.18|16727.18|16727.18|16727.18|16727.18|16727.18|16727.18|0
1634128780000|2021-10-13 12:39:40|16726.19|16726.19|16726.19|16726.19|16726.19|16726.19|16726.19|16726.19|0
1634128810000|2021-10-13 12:40:10|16725.99|16725.99|16725.07|16725.07|16725.99|16725.99|16725.07|16725.07|0
1634128820000|2021-10-13 12:40:20|16724.61|16724.61|16722.97|16722.97|16724.61|16724.61|16722.97|16722.97|0
1634128830000|2021-10-13 12:40:30|16722.51|16722.51|16721.59|16721.59|16722.51|16722.51|16721.59|16721.59|0
1634128840000|2021-10-13 12:40:40|16720.16|16720.16|16716.74|16716.74|16720.16|16720.16|16716.74|16716.74|0
1634128850000|2021-10-13 12:40:50|16716.18|16716.18|16716.39|16716.39|16716.39|16716.39|16716.18|16716.18|0
1634128860000|2021-10-13 12:41:00|16715.01|16715.01|16715.01|16715.01|16715.01|16715.01|16715.01|16715.01|0
1634128870000|2021-10-13 12:41:10|16715.51|16715.51|16715.06|16715.06|16716|16716|16715.06|16715.06|0
1634128880000|2021-10-13 12:41:20|16714.24|16714.24|16714.24|16714.24|16714.24|16714.24|16714.24|16714.24|0
1634128910000|2021-10-13 12:41:50|16712.39|16712.39|16712.65|16712.65|16712.65|16712.65|16710.2|16710.2|0
1634128920000|2021-10-13 12:42:00|16711.22|16711.22|16707.33|16707.33|16711.22|16711.22|16707.33|16707.33|0
1634128930000|2021-10-13 12:42:10|16703.68|16703.68|16702.86|16702.86|16703.68|16703.68|16702.86|16702.86|0
1634128950000|2021-10-13 12:42:30|16703.68|16703.68|16700.96|16700.96|16703.68|16703.68|16700.96|16700.96|0
1634128960000|2021-10-13 12:42:40|16702.4|16702.4|16701.74|16701.74|16702.4|16702.4|16701.48|16701.48|0
1634128970000|2021-10-13 12:42:50|16702.36|16702.36|16699.99|16699.99|16702.36|16702.36|16699.99|16699.99|0
1634128980000|2021-10-13 12:43:00|16702.34|16702.34|16704.23|16704.23|16704.34|16704.34|16701.43|16701.43|0
1634128990000|2021-10-13 12:43:10|16702.59|16702.59|16701.16|16701.16|16703.51|16703.51|16701.16|16701.16|0
1634129000000|2021-10-13 12:43:20|16701.38|16701.38|16699.41|16699.41|16701.38|16701.38|16699.41|16699.41|0
1634129030000|2021-10-13 12:43:50|16697.57|16697.57|16691.44|16691.44|16697.57|16697.57|16691.44|16691.44|0
1634129060000|2021-10-13 12:44:20|16689.21|16689.21|16686.85|16686.85|16689.21|16689.21|16686.85|16686.85|0
1634129070000|2021-10-13 12:44:30|16685.22|16685.22|16684.07|16684.07|16685.22|16685.22|16684.07|16684.07|0
1634129080000|2021-10-13 12:44:40|16684.88|16684.88|16684.07|16684.07|16684.88|16684.88|16684.07|16684.07|0
1634129090000|2021-10-13 12:44:50|16682.63|16682.63|16682.63|16682.63|16682.63|16682.63|16682.63|16682.63|0
1634129100000|2021-10-13 12:45:00|16683.1|16683.1|16683.56|16683.56|16683.56|16683.56|16683.1|16683.1|0
1634129110000|2021-10-13 12:45:10|16683.09|16683.09|16683.09|16683.09|16683.09|16683.09|16683.09|16683.09|0
1634129130000|2021-10-13 12:45:30|16681.66|16681.66|16681.25|16681.25|16681.66|16681.66|16680.75|16680.75|0
1634129140000|2021-10-13 12:45:40|16682.16|16682.16|16680.12|16680.12|16682.57|16682.57|16679.31|16679.31|0
1634129150000|2021-10-13 12:45:50|16680.94|16680.94|16680.38|16680.38|16680.94|16680.94|16680.38|16680.38|0
1634129170000|2021-10-13 12:46:10|16680.83|16680.83|16681.74|16681.74|16681.74|16681.74|16680.83|16680.83|0
1634129180000|2021-10-13 12:46:20|16682.21|16682.21|16681.3|16681.3|16682.21|16682.21|16681.3|16681.3|0
1634129190000|2021-10-13 12:46:30|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|0
1634129210000|2021-10-13 12:46:50|16679.83|16679.83|16679.83|16679.83|16679.83|16679.83|16679.83|16679.83|0
1634129220000|2021-10-13 12:47:00|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|0
1634129230000|2021-10-13 12:47:10|16680.52|16680.52|16679.17|16679.17|16680.52|16680.52|16679.17|16679.17|0
1634129240000|2021-10-13 12:47:20|16679.64|16679.64|16681.17|16681.17|16681.17|16681.17|16679.44|16679.44|0
1634129250000|2021-10-13 12:47:30|16683|16683|16683|16683|16683|16683|16683|16683|0
1634129260000|2021-10-13 12:47:40|16683.2|16683.2|16683.2|16683.2|16683.2|16683.2|16683.2|16683.2|0
1634129270000|2021-10-13 12:47:50|16683.41|16683.41|16683.63|16683.63|16683.63|16683.63|16683.41|16683.41|0
1634129320000|2021-10-13 12:48:40|16685.26|16685.26|16686.08|16686.08|16686.08|16686.08|16685.26|16685.26|0
1634129330000|2021-10-13 12:48:50|16686.29|16686.29|16685.58|16685.58|16687.22|16687.22|16685.58|16685.58|0
1634129350000|2021-10-13 12:49:10|16686.5|16686.5|16685.62|16685.62|16686.5|16686.5|16685.62|16685.62|0
1634129360000|2021-10-13 12:49:20|16685.4|16685.4|16685.4|16685.4|16685.4|16685.4|16685.4|16685.4|0
1634129400000|2021-10-13 12:50:00|16685.62|16685.62|16683.89|16683.89|16685.62|16685.62|16683.89|16683.89|0
1634129410000|2021-10-13 12:50:10|16683.07|16683.07|16682.26|16682.26|16683.07|16683.07|16682.26|16682.26|0
1634129420000|2021-10-13 12:50:20|16682.72|16682.72|16682.72|16682.72|16682.72|16682.72|16682.72|16682.72|0
1634129450000|2021-10-13 12:50:50|16682.93|16682.93|16682.46|16682.46|16682.93|16682.93|16682.46|16682.46|0
1634129460000|2021-10-13 12:51:00|16684.29|16684.29|16685.11|16685.11|16685.11|16685.11|16684.29|16684.29|0
1634129470000|2021-10-13 12:51:10|16684.29|16684.29|16684.29|16684.29|16684.29|16684.29|16683.47|16683.47|0
1634129480000|2021-10-13 12:51:20|16683.38|16683.38|16681.48|16681.48|16683.38|16683.38|16681.48|16681.48|0
1634129490000|2021-10-13 12:51:30|16679.65|16679.65|16679.65|16679.65|16680.12|16680.12|16679.65|16679.65|0
1634129500000|2021-10-13 12:51:40|16679.88|16679.88|16678.6|16678.6|16679.88|16679.88|16678.6|16678.6|0
1634129510000|2021-10-13 12:51:50|16676.96|16676.96|16677.78|16677.78|16677.78|16677.78|16676.96|16676.96|0
1634129520000|2021-10-13 12:52:00|16678.6|16678.6|16679.47|16679.47|16679.47|16679.47|16678.04|16678.04|0
1634129530000|2021-10-13 12:52:10|16681.3|16681.3|16681.3|16681.3|16681.3|16681.3|16681.3|16681.3|0
1634129550000|2021-10-13 12:52:30|16680.83|16680.83|16680.83|16680.83|16680.83|16680.83|16680.83|16680.83|0
1634129560000|2021-10-13 12:52:40|16681.65|16681.65|16681.65|16681.65|16681.65|16681.65|16681.65|16681.65|0
1634129580000|2021-10-13 12:53:00|16682.11|16682.11|16683.53|16683.53|16684.34|16684.34|16682.11|16682.11|0
1634129590000|2021-10-13 12:53:10|16684.96|16684.96|16693.31|16693.31|16693.31|16693.31|16684.96|16684.96|0
1634129600000|2021-10-13 12:53:20|16692.32|16692.32|16692.12|16692.12|16692.32|16692.32|16692.12|16692.12|0
1634129630000|2021-10-13 12:53:50|16691.3|16691.3|16691.3|16691.3|16691.3|16691.3|16691.3|16691.3|0
1634129640000|2021-10-13 12:54:00|16691.52|16691.52|16692.46|16692.46|16692.46|16692.46|16691.52|16691.52|0
1634129650000|2021-10-13 12:54:10|16691.99|16691.99|16692.46|16692.46|16692.46|16692.46|16691.99|16691.99|0
1634129660000|2021-10-13 12:54:20|16693.57|16693.57|16692.58|16692.58|16693.57|16693.57|16692.58|16692.58|0
1634129670000|2021-10-13 12:54:30|16693.4|16693.4|16693.4|16693.4|16693.4|16693.4|16693.4|16693.4|0
1634129680000|2021-10-13 12:54:40|16693.89|16693.89|16694.71|16694.71|16694.71|16694.71|16693.89|16693.89|0
1634129700000|2021-10-13 12:55:00|16693.89|16693.89|16693.89|16693.89|16693.89|16693.89|16693.89|16693.89|0
1634129730000|2021-10-13 12:55:30|16694.31|16694.31|16694.31|16694.31|16694.31|16694.31|16694.31|16694.31|0
1634129740000|2021-10-13 12:55:40|16693.83|16693.83|16693.83|16693.83|16693.83|16693.83|16693.83|16693.83|0
1634129780000|2021-10-13 12:56:20|16694.75|16694.75|16698.33|16698.33|16698.33|16698.33|16694.75|16694.75|0
1634129790000|2021-10-13 12:56:30|16700.16|16700.16|16700.18|16700.18|16701.09|16701.09|16700.16|16700.16|0
1634129800000|2021-10-13 12:56:40|16700.4|16700.4|16701.32|16701.32|16701.32|16701.32|16700.4|16700.4|0
1634129820000|2021-10-13 12:57:00|16700.82|16700.82|16700.82|16700.82|16700.82|16700.82|16700.82|16700.82|0
1634129830000|2021-10-13 12:57:10|16700.35|16700.35|16701.28|16701.28|16701.28|16701.28|16700.35|16700.35|0
1634129840000|2021-10-13 12:57:20|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|0
1634129850000|2021-10-13 12:57:30|16700.25|16700.25|16698.21|16698.21|16700.25|16700.25|16698.21|16698.21|0
1634129860000|2021-10-13 12:57:40|16697.4|16697.4|16700.51|16700.51|16701.32|16701.32|16697.4|16697.4|0
1634129870000|2021-10-13 12:57:50|16701.62|16701.62|16701.83|16701.83|16701.83|16701.83|16701.62|16701.62|0
1634129880000|2021-10-13 12:58:00|16701.62|16701.62|16701.62|16701.62|16701.62|16701.62|16701.62|16701.62|0
1634129990000|2021-10-13 12:59:50|16702.09|16702.09|16702.09|16702.09|16702.09|16702.09|16702.09|16702.09|0
1634130000000|2021-10-13 13:00:00|16702.54|16702.54|16703.72|16703.72|16703.72|16703.72|16702.09|16702.09|0
1634130010000|2021-10-13 13:00:10|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|0
1634130020000|2021-10-13 13:00:20|16701.99|16701.99|16701.99|16701.99|16701.99|16701.99|16701.99|16701.99|0
1634130040000|2021-10-13 13:00:40|16703.11|16703.11|16703.11|16703.11|16703.11|16703.11|16703.11|16703.11|0
1634130060000|2021-10-13 13:01:00|16704.04|16704.04|16704.95|16704.95|16704.95|16704.95|16704.04|16704.04|0
1634130090000|2021-10-13 13:01:30|16706.44|16706.44|16706.44|16706.44|16706.44|16706.44|16706.44|16706.44|0
1634130110000|2021-10-13 13:01:50|16706.67|16706.67|16707.6|16707.6|16707.6|16707.6|16706.67|16706.67|0
1634130120000|2021-10-13 13:02:00|16709.01|16709.01|16706.79|16706.79|16709.23|16709.23|16706.79|16706.79|0
1634130150000|2021-10-13 13:02:30|16709.65|16709.65|16709.65|16709.65|16709.65|16709.65|16709.65|16709.65|0
1634130160000|2021-10-13 13:02:40|16709.86|16709.86|16709.86|16709.86|16709.86|16709.86|16709.86|16709.86|0
1634130170000|2021-10-13 13:02:50|16710.8|16710.8|16709.41|16709.41|16710.8|16710.8|16709.41|16709.41|0
1634130190000|2021-10-13 13:03:10|16708.22|16708.22|16704.94|16704.94|16708.91|16708.91|16704.72|16704.72|0
1634130210000|2021-10-13 13:03:30|16704.39|16704.39|16703.92|16703.92|16704.39|16704.39|16703.92|16703.92|0
1634130230000|2021-10-13 13:03:50|16702.09|16702.09|16702.09|16702.09|16702.09|16702.09|16702.09|16702.09|0
1634130250000|2021-10-13 13:04:10|16703.52|16703.52|16703.52|16703.52|16703.52|16703.52|16703.52|16703.52|0
1634130260000|2021-10-13 13:04:20|16703.07|16703.07|16705.81|16705.81|16705.81|16705.81|16703.07|16703.07|0
1634130270000|2021-10-13 13:04:30|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|0
1634130280000|2021-10-13 13:04:40|16704.4|16704.4|16705.34|16705.34|16705.34|16705.34|16704.4|16704.4|0
1634130290000|2021-10-13 13:04:50|16706.16|16706.16|16714.23|16714.23|16714.23|16714.23|16706.16|16706.16|0
1634130300000|2021-10-13 13:05:00|16715.16|16715.16|16716.45|16716.45|16716.45|16716.45|16715.16|16715.16|0
1634130310000|2021-10-13 13:05:10|16716.21|16716.21|16717.12|16717.12|16717.12|16717.12|16716.21|16716.21|0
1634130320000|2021-10-13 13:05:20|16717.62|16717.62|16717.62|16717.62|16717.62|16717.62|16717.62|16717.62|0
1634130330000|2021-10-13 13:05:30|16718.29|16718.29|16719.71|16719.71|16719.71|16719.71|16718.08|16718.08|0
1634130360000|2021-10-13 13:06:00|16720.53|16720.53|16721.87|16721.87|16721.87|16721.87|16720.43|16720.43|0
1634130380000|2021-10-13 13:06:20|16721.05|16721.05|16721.05|16721.05|16721.05|16721.05|16721.05|16721.05|0
1634130420000|2021-10-13 13:07:00|16722.72|16722.72|16723.59|16723.59|16723.59|16723.59|16722.17|16722.17|0
1634130430000|2021-10-13 13:07:10|16722.68|16722.68|16722.68|16722.68|16722.68|16722.68|16722.68|16722.68|0
1634130440000|2021-10-13 13:07:20|16724.41|16724.41|16724.94|16724.94|16725.32|16725.32|16724.27|16724.27|0
1634130450000|2021-10-13 13:07:30|16726.57|16726.57|16727.02|16727.02|16727.02|16727.02|16726.57|16726.57|0
1634130470000|2021-10-13 13:07:50|16726.33|16726.33|16726.33|16726.33|16726.33|16726.33|16726.33|16726.33|0
1634130490000|2021-10-13 13:08:10|16727.44|16727.44|16727.2|16727.2|16727.67|16727.67|16727.2|16727.2|0
1634130520000|2021-10-13 13:08:40|16727.76|16727.76|16727.76|16727.76|16727.76|16727.76|16727.76|16727.76|0
1634130540000|2021-10-13 13:09:00|16727.2|16727.2|16727.43|16727.43|16727.43|16727.43|16727.2|16727.2|0
1634130560000|2021-10-13 13:09:20|16726.61|16726.61|16720.88|16720.88|16726.61|16726.61|16720.88|16720.88|0
1634130570000|2021-10-13 13:09:30|16722.71|16722.71|16723.83|16723.83|16723.83|16723.83|16722.71|16722.71|0
1634130580000|2021-10-13 13:09:40|16724.74|16724.74|16727.04|16727.04|16727.04|16727.04|16724.74|16724.74|0
1634130590000|2021-10-13 13:09:50|16727.85|16727.85|16726.76|16726.76|16727.85|16727.85|16726.76|16726.76|0
1634130600000|2021-10-13 13:10:00|16728.19|16728.19|16727.37|16727.37|16728.19|16728.19|16727.37|16727.37|0
1634130620000|2021-10-13 13:10:20|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|0
1634130630000|2021-10-13 13:10:30|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|0
1634130650000|2021-10-13 13:10:50|16727.21|16727.21|16727.21|16727.21|16727.21|16727.21|16727.21|16727.21|0
1634130660000|2021-10-13 13:11:00|16728.12|16728.12|16732.33|16732.33|16732.33|16732.33|16728.12|16728.12|0
1634130670000|2021-10-13 13:11:10|16732.53|16732.53|16732.53|16732.53|16732.74|16732.74|16732.53|16732.53|0
1634130690000|2021-10-13 13:11:30|16733.35|16733.35|16733.35|16733.35|16733.35|16733.35|16733.35|16733.35|0
1634130720000|2021-10-13 13:12:00|16732.44|16732.44|16730.68|16730.68|16732.44|16732.44|16729.77|16729.77|0
1634130730000|2021-10-13 13:12:10|16731.15|16731.15|16728.32|16728.32|16731.15|16731.15|16728.32|16728.32|0
1634130740000|2021-10-13 13:12:20|16727.5|16727.5|16729.05|16729.05|16729.05|16729.05|16726.94|16726.94|0
1634130790000|2021-10-13 13:13:10|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|0
1634130800000|2021-10-13 13:13:20|16723.95|16723.95|16719.22|16719.22|16723.95|16723.95|16719.22|16719.22|0
1634130810000|2021-10-13 13:13:30|16719.69|16719.69|16719.69|16719.69|16719.69|16719.69|16719.69|16719.69|0
1634130830000|2021-10-13 13:13:50|16720.19|16720.19|16724.63|16724.63|16724.81|16724.81|16720.19|16720.19|0
1634130840000|2021-10-13 13:14:00|16723.72|16723.72|16723.51|16723.51|16723.72|16723.72|16723.51|16723.51|0
1634130860000|2021-10-13 13:14:20|16722.96|16722.96|16721.83|16721.83|16722.96|16722.96|16721.83|16721.83|0
1634130870000|2021-10-13 13:14:30|16720.92|16720.92|16721.42|16721.42|16721.42|16721.42|16720.92|16720.92|0
1634130880000|2021-10-13 13:14:40|16721.62|16721.62|16721.83|16721.83|16721.83|16721.83|16721.62|16721.62|0
1634130900000|2021-10-13 13:15:00|16722.74|16722.74|16722.74|16722.74|16722.74|16722.74|16722.74|16722.74|0
1634130910000|2021-10-13 13:15:10|16724.37|16724.37|16723.56|16723.56|16724.37|16724.37|16723.56|16723.56|0
1634130920000|2021-10-13 13:15:20|16723.78|16723.78|16723.78|16723.78|16723.78|16723.78|16723.78|16723.78|0
1634130930000|2021-10-13 13:15:30|16724.19|16724.19|16724.93|16724.93|16724.93|16724.93|16723.99|16723.99|0
1634130950000|2021-10-13 13:15:50|16725.34|16725.34|16726.45|16726.45|16726.45|16726.45|16725.34|16725.34|0
1634130960000|2021-10-13 13:16:00|16727.37|16727.37|16728.22|16728.22|16728.78|16728.78|16727.37|16727.37|0
1634130970000|2021-10-13 13:16:10|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|0
1634130980000|2021-10-13 13:16:20|16729.24|16729.24|16729.24|16729.24|16729.24|16729.24|16729.24|16729.24|0
1634131000000|2021-10-13 13:16:40|16728.78|16728.78|16728.78|16728.78|16728.78|16728.78|16728.78|16728.78|0
1634131020000|2021-10-13 13:17:00|16729.71|16729.71|16729.71|16729.71|16729.71|16729.71|16729.71|16729.71|0
1634131030000|2021-10-13 13:17:10|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|0
1634131040000|2021-10-13 13:17:20|16734.18|16734.18|16737.05|16737.05|16737.05|16737.05|16734.18|16734.18|0
1634131050000|2021-10-13 13:17:30|16738.48|16738.48|16749.07|16749.07|16749.07|16749.07|16738.48|16738.48|0
1634131060000|2021-10-13 13:17:40|16750.56|16750.56|16750.3|16750.3|16752.55|16752.55|16750.3|16750.3|0
1634131090000|2021-10-13 13:18:10|16750.75|16750.75|16751.57|16751.57|16751.57|16751.57|16750.75|16750.75|0
1634131100000|2021-10-13 13:18:20|16749.93|16749.93|16741.95|16741.95|16749.93|16749.93|16741.95|16741.95|0
1634131110000|2021-10-13 13:18:30|16742.36|16742.36|16740.88|16740.88|16742.36|16742.36|16740.88|16740.88|0
1634131120000|2021-10-13 13:18:40|16739.24|16739.24|16741.29|16741.29|16741.29|16741.29|16739.24|16739.24|0
1634131130000|2021-10-13 13:18:50|16742.21|16742.21|16742.17|16742.17|16742.62|16742.62|16742.17|16742.17|0
1634131140000|2021-10-13 13:19:00|16743.8|16743.8|16743.8|16743.8|16743.8|16743.8|16743.8|16743.8|0
1634131170000|2021-10-13 13:19:30|16742.89|16742.89|16742.67|16742.67|16743.11|16743.11|16742.67|16742.67|0
1634131190000|2021-10-13 13:19:50|16741.03|16741.03|16738.28|16738.28|16741.03|16741.03|16738.28|16738.28|0
1634131200000|2021-10-13 13:20:00|16736.85|16736.85|16735.41|16735.41|16736.85|16736.85|16735.41|16735.41|0
1634131210000|2021-10-13 13:20:10|16734.85|16734.85|16734.85|16734.85|16734.85|16734.85|16734.85|16734.85|0
1634131220000|2021-10-13 13:20:20|16734.63|16734.63|16734.63|16734.63|16734.63|16734.63|16734.63|16734.63|0
1634131230000|2021-10-13 13:20:30|16731.07|16731.07|16727.46|16727.46|16732.71|16732.71|16727.46|16727.46|0
1634131280000|2021-10-13 13:21:20|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|16728.38|0
1634131320000|2021-10-13 13:22:00|16729.29|16729.29|16729.29|16729.29|16729.29|16729.29|16729.29|16729.29|0
1634131330000|2021-10-13 13:22:10|16728.8|16728.8|16721.32|16721.32|16728.8|16728.8|16721.32|16721.32|0
1634131340000|2021-10-13 13:22:20|16720.5|16720.5|16720.5|16720.5|16720.5|16720.5|16720.5|16720.5|0
1634131350000|2021-10-13 13:22:30|16719.09|16719.09|16716.27|16716.27|16719.09|16719.09|16716.27|16716.27|0
1634131360000|2021-10-13 13:22:40|16715.78|16715.78|16715.06|16715.06|16715.78|16715.78|16715.06|16715.06|0
1634131370000|2021-10-13 13:22:50|16714.59|16714.59|16714.59|16714.59|16714.59|16714.59|16714.59|16714.59|0
1634131380000|2021-10-13 13:23:00|16713.97|16713.97|16713.97|16713.97|16713.97|16713.97|16713.97|16713.97|0
1634131390000|2021-10-13 13:23:10|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|16714.47|0
1634131420000|2021-10-13 13:23:40|16715.28|16715.28|16714.54|16714.54|16715.28|16715.28|16714.32|16714.32|0
1634131440000|2021-10-13 13:24:00|16715.46|16715.46|16712.72|16712.72|16715.46|16715.46|16712.72|16712.72|0
1634131500000|2021-10-13 13:25:00|16711.28|16711.28|16709.85|16709.85|16711.28|16711.28|16709.85|16709.85|0
1634131510000|2021-10-13 13:25:10|16709.39|16709.39|16709.39|16709.39|16709.39|16709.39|16709.39|16709.39|0
1634131550000|2021-10-13 13:25:50|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|16707.56|0
1634131560000|2021-10-13 13:26:00|16708.03|16708.03|16710.77|16710.77|16710.77|16710.77|16708.03|16708.03|0
1634131570000|2021-10-13 13:26:10|16712.05|16712.05|16711.24|16711.24|16712.87|16712.87|16711.24|16711.24|0
1634131580000|2021-10-13 13:26:20|16712.67|16712.67|16715.2|16715.2|16715.2|16715.2|16712.67|16712.67|0
1634131590000|2021-10-13 13:26:30|16714.99|16714.99|16718.26|16718.26|16718.26|16718.26|16714.99|16714.99|0
1634131610000|2021-10-13 13:26:50|16717.33|16717.33|16717.33|16717.33|16717.33|16717.33|16717.33|16717.33|0
1634131620000|2021-10-13 13:27:00|16718.76|16718.76|16718.76|16718.76|16718.76|16718.76|16718.76|16718.76|0
1634131640000|2021-10-13 13:27:20|16719.23|16719.23|16719.23|16719.23|16719.23|16719.23|16719.23|16719.23|0
1634131650000|2021-10-13 13:27:30|16720.14|16720.14|16717.85|16717.85|16720.14|16720.14|16717.85|16717.85|0
1634131670000|2021-10-13 13:27:50|16716.42|16716.42|16717.23|16717.23|16717.23|16717.23|16716.42|16716.42|0
1634131680000|2021-10-13 13:28:00|16716.42|16716.42|16718.05|16718.05|16718.05|16718.05|16716.42|16716.42|0
1634131690000|2021-10-13 13:28:10|16719.68|16719.68|16720.15|16720.15|16720.15|16720.15|16719.68|16719.68|0
1634131710000|2021-10-13 13:28:30|16719.03|16719.03|16718.62|16718.62|16719.03|16719.03|16718.62|16718.62|0
1634131740000|2021-10-13 13:29:00|16718.15|16718.15|16715.88|16715.88|16718.15|16718.15|16715.88|16715.88|0
1634131750000|2021-10-13 13:29:10|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|0
1634131760000|2021-10-13 13:29:20|16718.17|16718.17|16718.17|16718.17|16718.17|16718.17|16718.17|16718.17|0
1634131780000|2021-10-13 13:29:40|16717.7|16717.7|16720.44|16720.44|16720.44|16720.44|16717.7|16717.7|0
1634131790000|2021-10-13 13:29:50|16720.65|16720.65|16720.44|16720.44|16720.65|16720.65|16720.44|16720.44|0
1634131800000|2021-10-13 13:30:00|16721.36|16721.36|16732.7|16732.7|16732.7|16732.7|16721.36|16721.36|0
1634131810000|2021-10-13 13:30:10|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|16733.81|16733.81|0
1634131820000|2021-10-13 13:30:20|16735.19|16735.19|16731.21|16731.21|16735.19|16735.19|16731.21|16731.21|0
1634131830000|2021-10-13 13:30:30|16730.74|16730.74|16726.98|16726.98|16730.74|16730.74|16726.98|16726.98|0
1634131840000|2021-10-13 13:30:40|16727.8|16727.8|16727.8|16727.8|16727.8|16727.8|16727.8|16727.8|0
1634131850000|2021-10-13 13:30:50|16729.23|16729.23|16730.05|16730.05|16730.05|16730.05|16729.23|16729.23|0
1634131860000|2021-10-13 13:31:00|16730.96|16730.96|16731.87|16731.87|16731.87|16731.87|16730.96|16730.96|0
1634131870000|2021-10-13 13:31:10|16732.69|16732.69|16732.69|16732.69|16732.69|16732.69|16732.69|16732.69|0
1634131880000|2021-10-13 13:31:20|16733.63|16733.63|16735.06|16735.06|16735.06|16735.06|16733.63|16733.63|0
1634131890000|2021-10-13 13:31:30|16735.29|16735.29|16735.34|16735.34|16735.34|16735.34|16734.35|16734.35|0
1634131900000|2021-10-13 13:31:40|16736.15|16736.15|16736.15|16736.15|16736.15|16736.15|16736.15|16736.15|0
1634131920000|2021-10-13 13:32:00|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|0
1634131930000|2021-10-13 13:32:10|16736.77|16736.77|16736.77|16736.77|16738.2|16738.2|16736.77|16736.77|0
1634131950000|2021-10-13 13:32:30|16737.59|16737.59|16737.38|16737.38|16737.59|16737.59|16737.38|16737.38|0
1634131960000|2021-10-13 13:32:40|16738.3|16738.3|16732.75|16732.75|16738.3|16738.3|16732.75|16732.75|0
1634131970000|2021-10-13 13:32:50|16732.52|16732.52|16723.96|16723.96|16732.52|16732.52|16723.96|16723.96|0
1634131980000|2021-10-13 13:33:00|16722.55|16722.55|16722.05|16722.05|16722.55|16722.55|16722.05|16722.05|0
1634131990000|2021-10-13 13:33:10|16720.22|16720.22|16727.41|16727.41|16727.41|16727.41|16720.22|16720.22|0
1634132000000|2021-10-13 13:33:20|16727.61|16727.61|16732.53|16732.53|16732.53|16732.53|16727.61|16727.61|0
1634132010000|2021-10-13 13:33:30|16732.98|16732.98|16732.98|16732.98|16732.98|16732.98|16732.98|16732.98|0
1634132030000|2021-10-13 13:33:50|16733.89|16733.89|16736.45|16736.45|16736.45|16736.45|16733.89|16733.89|0
1634132040000|2021-10-13 13:34:00|16738.9|16738.9|16739.12|16739.12|16739.12|16739.12|16738.9|16738.9|0
1634132070000|2021-10-13 13:34:30|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|0
1634132080000|2021-10-13 13:34:40|16739.83|16739.83|16739.83|16739.83|16739.83|16739.83|16739.83|16739.83|0
1634132090000|2021-10-13 13:34:50|16736.27|16736.27|16736.27|16736.27|16736.27|16736.27|16736.27|16736.27|0
1634132100000|2021-10-13 13:35:00|16736.07|16736.07|16731.09|16731.09|16736.07|16736.07|16731.09|16731.09|0
1634132110000|2021-10-13 13:35:10|16731.24|16731.24|16732.97|16732.97|16732.97|16732.97|16731.24|16731.24|0
1634132120000|2021-10-13 13:35:20|16731.3|16731.3|16739.5|16739.5|16739.5|16739.5|16731.3|16731.3|0
1634132140000|2021-10-13 13:35:40|16740.41|16740.41|16742.71|16742.71|16742.71|16742.71|16740.41|16740.41|0
1634132150000|2021-10-13 13:35:50|16741.79|16741.79|16741.79|16741.79|16741.79|16741.79|16741.79|16741.79|0
1634132160000|2021-10-13 13:36:00|16740.36|16740.36|16741.65|16741.65|16742.35|16742.35|16740.36|16740.36|0
1634132170000|2021-10-13 13:36:10|16741.44|16741.44|16740.01|16740.01|16741.44|16741.44|16740.01|16740.01|0
1634132180000|2021-10-13 13:36:20|16740.92|16740.92|16740.92|16740.92|16740.92|16740.92|16740.92|16740.92|0
1634132190000|2021-10-13 13:36:30|16739.1|16739.1|16739.1|16739.1|16739.1|16739.1|16739.1|16739.1|0
1634132210000|2021-10-13 13:36:50|16739.99|16739.99|16739.99|16739.99|16739.99|16739.99|16739.99|16739.99|0
1634132220000|2021-10-13 13:37:00|16740.92|16740.92|16740.92|16740.92|16740.92|16740.92|16740.92|16740.92|0
1634132240000|2021-10-13 13:37:20|16739.99|16739.99|16736.38|16736.38|16739.99|16739.99|16736.38|16736.38|0
1634132250000|2021-10-13 13:37:30|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|0
1634132260000|2021-10-13 13:37:40|16736.4|16736.4|16736.18|16736.18|16736.4|16736.4|16736.18|16736.18|0
1634132300000|2021-10-13 13:38:20|16735.36|16735.36|16736.18|16736.18|16736.18|16736.18|16735.36|16735.36|0
1634132310000|2021-10-13 13:38:30|16737.61|16737.61|16737.15|16737.15|16737.61|16737.61|16737.15|16737.15|0
1634132320000|2021-10-13 13:38:40|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|0
1634132340000|2021-10-13 13:39:00|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|16737.24|0
1634132350000|2021-10-13 13:39:10|16738.17|16738.17|16737.44|16737.44|16738.59|16738.59|16737.44|16737.44|0
1634132360000|2021-10-13 13:39:20|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|0
1634132370000|2021-10-13 13:39:30|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|0
1634132390000|2021-10-13 13:39:50|16740.5|16740.5|16741.83|16741.83|16741.83|16741.83|16740.5|16740.5|0
1634132400000|2021-10-13 13:40:00|16742.32|16742.32|16743.98|16743.98|16744.44|16744.44|16742.32|16742.32|0
1634132410000|2021-10-13 13:40:10|16743.07|16743.07|16742.84|16742.84|16743.07|16743.07|16742.84|16742.84|0
1634132420000|2021-10-13 13:40:20|16743.31|16743.31|16742.19|16742.19|16743.31|16743.31|16742.19|16742.19|0
1634132440000|2021-10-13 13:40:40|16743.1|16743.1|16744.54|16744.54|16744.54|16744.54|16743.1|16743.1|0
1634132450000|2021-10-13 13:40:50|16745.01|16745.01|16744.69|16744.69|16746.12|16746.12|16744.69|16744.69|0
1634132470000|2021-10-13 13:41:10|16744.22|16744.22|16744.22|16744.22|16744.22|16744.22|16744.22|16744.22|0
1634132500000|2021-10-13 13:41:40|16745.04|16745.04|16744.81|16744.81|16745.04|16745.04|16744.81|16744.81|0
1634132520000|2021-10-13 13:42:00|16744|16744|16742.59|16742.59|16744|16744|16742.59|16742.59|0
1634132530000|2021-10-13 13:42:10|16742.14|16742.14|16751.23|16751.23|16751.23|16751.23|16742.14|16742.14|0
1634132540000|2021-10-13 13:42:20|16752.14|16752.14|16753.52|16753.52|16753.52|16753.52|16752.14|16752.14|0
1634132550000|2021-10-13 13:42:30|16753.98|16753.98|16748.99|16748.99|16753.98|16753.98|16748.99|16748.99|0
1634132560000|2021-10-13 13:42:40|16748.38|16748.38|16747.45|16747.45|16748.38|16748.38|16747.45|16747.45|0
1634132570000|2021-10-13 13:42:50|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|0
1634132580000|2021-10-13 13:43:00|16745.34|16745.34|16746.16|16746.16|16746.16|16746.16|16745.34|16745.34|0
1634132590000|2021-10-13 13:43:10|16746.72|16746.72|16743.99|16743.99|16747.65|16747.65|16743.99|16743.99|0
1634132600000|2021-10-13 13:43:20|16744.49|16744.49|16744.49|16744.49|16744.49|16744.49|16744.49|16744.49|0
1634132620000|2021-10-13 13:43:40|16743.58|16743.58|16745.29|16745.29|16745.29|16745.29|16743.58|16743.58|0
1634132630000|2021-10-13 13:43:50|16746.2|16746.2|16746.41|16746.41|16746.41|16746.41|16746.2|16746.2|0
1634132640000|2021-10-13 13:44:00|16745.94|16745.94|16745.94|16745.94|16745.94|16745.94|16745.94|16745.94|0
1634132660000|2021-10-13 13:44:20|16745.73|16745.73|16745.73|16745.73|16745.73|16745.73|16745.73|16745.73|0
1634132670000|2021-10-13 13:44:30|16746.2|16746.2|16749.94|16749.94|16749.94|16749.94|16746.2|16746.2|0
1634132690000|2021-10-13 13:44:50|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|0
1634132710000|2021-10-13 13:45:10|16750.65|16750.65|16750.24|16750.24|16750.65|16750.65|16750.24|16750.24|0
1634132720000|2021-10-13 13:45:20|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|0
1634132730000|2021-10-13 13:45:30|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|16749.33|0
1634132760000|2021-10-13 13:46:00|16746.78|16746.78|16746.31|16746.31|16746.78|16746.78|16746.31|16746.31|0
1634132770000|2021-10-13 13:46:10|16747.23|16747.23|16747.23|16747.23|16747.23|16747.23|16747.23|16747.23|0
1634132780000|2021-10-13 13:46:20|16747|16747|16747.21|16747.21|16747.41|16747.41|16747|16747|0
1634132790000|2021-10-13 13:46:30|16748.12|16748.12|16747.3|16747.3|16748.12|16748.12|16747.3|16747.3|0
1634132800000|2021-10-13 13:46:40|16748.22|16748.22|16748.69|16748.69|16748.69|16748.69|16748.22|16748.22|0
1634132830000|2021-10-13 13:47:10|16748.48|16748.48|16748.97|16748.97|16748.97|16748.97|16747.57|16747.57|0
1634132840000|2021-10-13 13:47:20|16748.05|16748.05|16747.64|16747.64|16748.05|16748.05|16747.23|16747.23|0
1634132850000|2021-10-13 13:47:30|16746.71|16746.71|16746.71|16746.71|16746.71|16746.71|16746.71|16746.71|0
1634132860000|2021-10-13 13:47:40|16746.25|16746.25|16744.61|16744.61|16746.25|16746.25|16744.15|16744.15|0
1634132870000|2021-10-13 13:47:50|16743.8|16743.8|16737.51|16737.51|16743.8|16743.8|16736.39|16736.39|0
1634132880000|2021-10-13 13:48:00|16736.84|16736.84|16729.8|16729.8|16736.84|16736.84|16729.8|16729.8|0
1634132890000|2021-10-13 13:48:10|16728.17|16728.17|16728.17|16728.17|16728.17|16728.17|16728.17|16728.17|0
1634132900000|2021-10-13 13:48:20|16727.35|16727.35|16726.39|16726.39|16727.35|16727.35|16726.39|16726.39|0
1634132910000|2021-10-13 13:48:30|16724.96|16724.96|16725.77|16725.77|16725.77|16725.77|16724.96|16724.96|0
1634132930000|2021-10-13 13:48:50|16724.34|16724.34|16724.83|16724.83|16724.83|16724.83|16724.34|16724.34|0
1634132940000|2021-10-13 13:49:00|16725.74|16725.74|16725.74|16725.74|16725.74|16725.74|16725.74|16725.74|0
1634132950000|2021-10-13 13:49:10|16726.66|16726.66|16727.57|16727.57|16727.57|16727.57|16726.66|16726.66|0
1634132960000|2021-10-13 13:49:20|16728.39|16728.39|16727.7|16727.7|16728.39|16728.39|16727.48|16727.48|0
1634132970000|2021-10-13 13:49:30|16726.88|16726.88|16726.66|16726.66|16726.88|16726.88|16726.66|16726.66|0
1634132980000|2021-10-13 13:49:40|16725.74|16725.74|16725.28|16725.28|16725.74|16725.74|16725.28|16725.28|0
1634132990000|2021-10-13 13:49:50|16724.78|16724.78|16724.78|16724.78|16724.78|16724.78|16724.78|16724.78|0
1634133000000|2021-10-13 13:50:00|16723.15|16723.15|16715.08|16715.08|16724.14|16724.14|16715.08|16715.08|0
1634133010000|2021-10-13 13:50:10|16712.34|16712.34|16708.06|16708.06|16712.34|16712.34|16707.14|16707.14|0
1634133030000|2021-10-13 13:50:30|16708.53|16708.53|16708.02|16708.02|16708.94|16708.94|16708.02|16708.02|0
1634133040000|2021-10-13 13:50:40|16708.94|16708.94|16710.37|16710.37|16710.37|16710.37|16708.94|16708.94|0
1634133060000|2021-10-13 13:51:00|16710.47|16710.47|16710.47|16710.47|16710.47|16710.47|16710.47|16710.47|0
1634133070000|2021-10-13 13:51:10|16709.91|16709.91|16709.46|16709.46|16709.91|16709.91|16709.46|16709.46|0
1634133080000|2021-10-13 13:51:20|16708.55|16708.55|16709.93|16709.93|16709.93|16709.93|16708.55|16708.55|0
1634133090000|2021-10-13 13:51:30|16709.32|16709.32|16710.13|16710.13|16710.13|16710.13|16709.32|16709.32|0
1634133100000|2021-10-13 13:51:40|16710.8|16710.8|16711.74|16711.74|16711.74|16711.74|16710.8|16710.8|0
1634133110000|2021-10-13 13:51:50|16712.85|16712.85|16718.86|16718.86|16718.86|16718.86|16712.85|16712.85|0
1634133120000|2021-10-13 13:52:00|16720.49|16720.49|16720.49|16720.49|16720.49|16720.49|16720.49|16720.49|0
1634133130000|2021-10-13 13:52:10|16720.02|16720.02|16720.02|16720.02|16720.02|16720.02|16720.02|16720.02|0
1634133170000|2021-10-13 13:52:50|16719.53|16719.53|16719.53|16719.53|16719.53|16719.53|16719.53|16719.53|0
1634133180000|2021-10-13 13:53:00|16719.06|16719.06|16719.61|16719.61|16719.61|16719.61|16719.06|16719.06|0
1634133190000|2021-10-13 13:53:10|16720.43|16720.43|16720.43|16720.43|16720.43|16720.43|16720.43|16720.43|0
1634133200000|2021-10-13 13:53:20|16720.93|16720.93|16720.93|16720.93|16720.93|16720.93|16720.93|16720.93|0
1634133210000|2021-10-13 13:53:30|16721.84|16721.84|16722.75|16722.75|16722.75|16722.75|16721.84|16721.84|0
1634133230000|2021-10-13 13:53:50|16723.67|16723.67|16725.22|16725.22|16725.22|16725.22|16723.67|16723.67|0
1634133250000|2021-10-13 13:54:10|16725.69|16725.69|16725.22|16725.22|16725.69|16725.69|16725.22|16725.22|0
1634133260000|2021-10-13 13:54:20|16724.75|16724.75|16721.99|16721.99|16724.75|16724.75|16721.99|16721.99|0
1634133270000|2021-10-13 13:54:30|16722.91|16722.91|16720.44|16720.44|16722.91|16722.91|16720.44|16720.44|0
1634133290000|2021-10-13 13:54:50|16719.95|16719.95|16719.95|16719.95|16719.95|16719.95|16719.95|16719.95|0
1634133300000|2021-10-13 13:55:00|16719.73|16719.73|16719.73|16719.73|16719.73|16719.73|16719.73|16719.73|0
1634133310000|2021-10-13 13:55:10|16720.67|16720.67|16720.26|16720.26|16721.17|16721.17|16720.26|16720.26|0
1634133320000|2021-10-13 13:55:20|16720.75|16720.75|16723.47|16723.47|16723.47|16723.47|16720.75|16720.75|0
1634133340000|2021-10-13 13:55:40|16722.56|16722.56|16720.84|16720.84|16722.56|16722.56|16719.93|16719.93|0
1634133350000|2021-10-13 13:55:50|16721.31|16721.31|16719.67|16719.67|16721.31|16721.31|16719.67|16719.67|0
1634133360000|2021-10-13 13:56:00|16721.11|16721.11|16721.11|16721.11|16721.11|16721.11|16721.11|16721.11|0
1634133370000|2021-10-13 13:56:10|16720.19|16720.19|16720.19|16720.19|16720.19|16720.19|16720.19|16720.19|0
1634133380000|2021-10-13 13:56:20|16719.73|16719.73|16718.24|16718.24|16719.73|16719.73|16718.24|16718.24|0
1634133400000|2021-10-13 13:56:40|16719.15|16719.15|16722.48|16722.48|16722.48|16722.48|16719.15|16719.15|0
1634133410000|2021-10-13 13:56:50|16722.96|16722.96|16722.96|16722.96|16722.96|16722.96|16722.96|16722.96|0
1634133420000|2021-10-13 13:57:00|16723.87|16723.87|16724.14|16724.14|16724.37|16724.37|16723.87|16723.87|0
1634133440000|2021-10-13 13:57:20|16723.33|16723.33|16725.3|16725.3|16725.71|16725.71|16722.45|16722.45|0
1634133450000|2021-10-13 13:57:30|16721.22|16721.22|16721.22|16721.22|16721.22|16721.22|16721.22|16721.22|0
1634133460000|2021-10-13 13:57:40|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|0
1634133470000|2021-10-13 13:57:50|16720.8|16720.8|16721.94|16721.94|16721.94|16721.94|16720.8|16720.8|0
1634133480000|2021-10-13 13:58:00|16723.05|16723.05|16722.21|16722.21|16723.96|16723.96|16722.21|16722.21|0
1634133490000|2021-10-13 13:58:10|16722.62|16722.62|16722.62|16722.62|16722.62|16722.62|16722.62|16722.62|0
1634133500000|2021-10-13 13:58:20|16723.06|16723.06|16723.88|16723.88|16723.88|16723.88|16723.06|16723.06|0
1634133510000|2021-10-13 13:58:30|16722.25|16722.25|16722.25|16722.25|16722.25|16722.25|16722.25|16722.25|0
1634133520000|2021-10-13 13:58:40|16720.52|16720.52|16717.65|16717.65|16720.52|16720.52|16715.63|16715.63|0
1634133530000|2021-10-13 13:58:50|16717.16|16717.16|16716.75|16716.75|16717.57|16717.57|16716.75|16716.75|0
1634133540000|2021-10-13 13:59:00|16715.94|16715.94|16715.73|16715.73|16715.99|16715.99|16715.52|16715.52|0
1634133550000|2021-10-13 13:59:10|16714.29|16714.29|16712.45|16712.45|16714.29|16714.29|16712.45|16712.45|0
1634133560000|2021-10-13 13:59:20|16711.46|16711.46|16711.46|16711.46|16711.46|16711.46|16711.46|16711.46|0
1634133580000|2021-10-13 13:59:40|16710.02|16710.02|16714.2|16714.2|16714.2|16714.2|16710.02|16710.02|0
1634133590000|2021-10-13 13:59:50|16713.39|16713.39|16713.39|16713.39|16713.39|16713.39|16713.39|16713.39|0
1634133600000|2021-10-13 14:00:00|16712.92|16712.92|16713.39|16713.39|16713.39|16713.39|16712.92|16712.92|0
1634133610000|2021-10-13 14:00:10|16712.57|16712.57|16712.36|16712.36|16712.57|16712.57|16712.36|16712.36|0
1634133620000|2021-10-13 14:00:20|16709.5|16709.5|16708.01|16708.01|16709.5|16709.5|16707.51|16707.51|0
1634133630000|2021-10-13 14:00:30|16708.21|16708.21|16707.1|16707.1|16708.21|16708.21|16707.1|16707.1|0
1634133650000|2021-10-13 14:00:50|16707.57|16707.57|16703.25|16703.25|16707.57|16707.57|16703.25|16703.25|0
1634133660000|2021-10-13 14:01:00|16703.05|16703.05|16703.96|16703.96|16703.96|16703.96|16703.05|16703.05|0
1634133690000|2021-10-13 14:01:30|16703.76|16703.76|16703.02|16703.02|16704.67|16704.67|16702.81|16702.81|0
1634133700000|2021-10-13 14:01:40|16702.11|16702.11|16700.2|16700.2|16702.11|16702.11|16700.2|16700.2|0
1634133710000|2021-10-13 14:01:50|16701.11|16701.11|16697.78|16697.78|16701.11|16701.11|16697.78|16697.78|0
1634133720000|2021-10-13 14:02:00|16697.98|16697.98|16703.19|16703.19|16703.19|16703.19|16697.98|16697.98|0
1634133730000|2021-10-13 14:02:10|16703.66|16703.66|16703.66|16703.66|16704.58|16704.58|16703.66|16703.66|0
1634133740000|2021-10-13 14:02:20|16701.38|16701.38|16685.88|16685.88|16701.38|16701.38|16685.88|16685.88|0
1634133760000|2021-10-13 14:02:40|16686.79|16686.79|16688.07|16688.07|16688.07|16688.07|16686.79|16686.79|0
1634133770000|2021-10-13 14:02:50|16688.63|16688.63|16689.54|16689.54|16689.54|16689.54|16688.63|16688.63|0
1634133800000|2021-10-13 14:03:20|16690.98|16690.98|16692.61|16692.61|16692.61|16692.61|16690.98|16690.98|0
1634133820000|2021-10-13 14:03:40|16693.52|16693.52|16693.52|16693.52|16693.52|16693.52|16693.52|16693.52|0
1634133830000|2021-10-13 14:03:50|16694.44|16694.44|16699.77|16699.77|16699.77|16699.77|16694.44|16694.44|0
1634133840000|2021-10-13 14:04:00|16700.58|16700.58|16704.05|16704.05|16704.52|16704.52|16700.58|16700.58|0
1634133850000|2021-10-13 14:04:10|16704.97|16704.97|16704.97|16704.97|16705.88|16705.88|16704.97|16704.97|0
1634133860000|2021-10-13 14:04:20|16706.4|16706.4|16707.22|16707.22|16707.22|16707.22|16706.4|16706.4|0
1634133870000|2021-10-13 14:04:30|16707.71|16707.71|16710.58|16710.58|16710.58|16710.58|16707.71|16707.71|0
1634133880000|2021-10-13 14:04:40|16711.51|16711.51|16710.7|16710.7|16711.51|16711.51|16710.7|16710.7|0
1634133890000|2021-10-13 14:04:50|16709.73|16709.73|16712.06|16712.06|16712.06|16712.06|16709.73|16709.73|0
1634133900000|2021-10-13 14:05:00|16711.14|16711.14|16709.19|16709.19|16712.06|16712.06|16709.19|16709.19|0
1634133910000|2021-10-13 14:05:10|16708.37|16708.37|16708.37|16708.37|16708.37|16708.37|16708.37|16708.37|0
1634133920000|2021-10-13 14:05:20|16707.46|16707.46|16706.55|16706.55|16707.46|16707.46|16706.55|16706.55|0
1634133930000|2021-10-13 14:05:30|16707.46|16707.46|16706.55|16706.55|16707.46|16707.46|16706.55|16706.55|0
1634133950000|2021-10-13 14:05:50|16707.66|16707.66|16707.66|16707.66|16707.66|16707.66|16707.66|16707.66|0
1634133960000|2021-10-13 14:06:00|16707.25|16707.25|16706.44|16706.44|16707.25|16707.25|16706.44|16706.44|0
1634133970000|2021-10-13 14:06:10|16705.88|16705.88|16705.88|16705.88|16705.88|16705.88|16705.88|16705.88|0
1634133980000|2021-10-13 14:06:20|16705.65|16705.65|16705.65|16705.65|16705.65|16705.65|16705.65|16705.65|0
1634133990000|2021-10-13 14:06:30|16704.84|16704.84|16706.47|16706.47|16706.47|16706.47|16704.84|16704.84|0
1634134010000|2021-10-13 14:06:50|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|0
1634134020000|2021-10-13 14:07:00|16706.02|16706.02|16706.47|16706.47|16707.38|16707.38|16705.55|16705.55|0
1634134030000|2021-10-13 14:07:10|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|0
1634134070000|2021-10-13 14:07:50|16706.71|16706.71|16706.71|16706.71|16706.71|16706.71|16706.71|16706.71|0
1634134080000|2021-10-13 14:08:00|16707.62|16707.62|16707.62|16707.62|16707.62|16707.62|16707.62|16707.62|0
1634134090000|2021-10-13 14:08:10|16708.18|16708.18|16709.37|16709.37|16710.28|16710.28|16708.18|16708.18|0
1634134100000|2021-10-13 14:08:20|16710.8|16710.8|16708.75|16708.75|16710.8|16710.8|16703.07|16703.07|0
1634134110000|2021-10-13 14:08:30|16708.96|16708.96|16708.96|16708.96|16709.87|16709.87|16708.96|16708.96|0
1634134120000|2021-10-13 14:08:40|16709.87|16709.87|16709.65|16709.65|16709.87|16709.87|16709.65|16709.65|0
1634134130000|2021-10-13 14:08:50|16710.12|16710.12|16711.11|16711.11|16711.11|16711.11|16710.12|16710.12|0
1634134160000|2021-10-13 14:09:20|16711.93|16711.93|16711.93|16711.93|16711.93|16711.93|16711.93|16711.93|0
1634134170000|2021-10-13 14:09:30|16712.84|16712.84|16711.93|16711.93|16712.84|16712.84|16711.93|16711.93|0
1634134180000|2021-10-13 14:09:40|16712.75|16712.75|16713.56|16713.56|16713.56|16713.56|16712.75|16712.75|0
1634134200000|2021-10-13 14:10:00|16714.99|16714.99|16714.99|16714.99|16714.99|16714.99|16714.99|16714.99|0
1634134210000|2021-10-13 14:10:10|16715.81|16715.81|16713.98|16713.98|16715.81|16715.81|16713.98|16713.98|0
1634134220000|2021-10-13 14:10:20|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|0
1634134230000|2021-10-13 14:10:30|16711.7|16711.7|16711.7|16711.7|16711.7|16711.7|16711.7|16711.7|0
1634134240000|2021-10-13 14:10:40|16708.96|16708.96|16706.42|16706.42|16708.96|16708.96|16702.38|16702.38|0
1634134250000|2021-10-13 14:10:50|16705.51|16705.51|16702.27|16702.27|16705.51|16705.51|16702.27|16702.27|0
1634134260000|2021-10-13 14:11:00|16703.19|16703.19|16703.19|16703.19|16703.19|16703.19|16703.19|16703.19|0
1634134270000|2021-10-13 14:11:10|16704.1|16704.1|16704.1|16704.1|16704.1|16704.1|16704.1|16704.1|0
1634134280000|2021-10-13 14:11:20|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|16703.16|0
1634134300000|2021-10-13 14:11:40|16703.98|16703.98|16703.98|16703.98|16703.98|16703.98|16703.98|16703.98|0
1634134310000|2021-10-13 14:11:50|16702.15|16702.15|16702.15|16702.15|16702.15|16702.15|16702.15|16702.15|0
1634134320000|2021-10-13 14:12:00|16700.52|16700.52|16698.73|16698.73|16700.52|16700.52|16698.73|16698.73|0
1634134330000|2021-10-13 14:12:10|16700.36|16700.36|16700.36|16700.36|16700.36|16700.36|16700.36|16700.36|0
1634134340000|2021-10-13 14:12:20|16691.94|16691.94|16688.08|16688.08|16691.94|16691.94|16688.08|16688.08|0
1634134350000|2021-10-13 14:12:30|16687.61|16687.61|16687.61|16687.61|16687.61|16687.61|16687.61|16687.61|0
1634134360000|2021-10-13 14:12:40|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|16686.8|0
1634134390000|2021-10-13 14:13:10|16685.8|16685.8|16687.63|16687.63|16688.55|16688.55|16685.8|16685.8|0
1634134420000|2021-10-13 14:13:40|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|16687.41|0
1634134430000|2021-10-13 14:13:50|16686.29|16686.29|16687.21|16687.21|16687.21|16687.21|16686.29|16686.29|0
1634134440000|2021-10-13 14:14:00|16686.71|16686.71|16686.71|16686.71|16686.71|16686.71|16686.71|16686.71|0
1634134450000|2021-10-13 14:14:10|16688.54|16688.54|16688.54|16688.54|16688.54|16688.54|16688.54|16688.54|0
1634134470000|2021-10-13 14:14:30|16687.05|16687.05|16683.75|16683.75|16687.05|16687.05|16683.75|16683.75|0
1634134480000|2021-10-13 14:14:40|16683.28|16683.28|16683.28|16683.28|16683.28|16683.28|16683.28|16683.28|0
1634134490000|2021-10-13 14:14:50|16683.5|16683.5|16678.02|16678.02|16683.5|16683.5|16678.02|16678.02|0
1634134500000|2021-10-13 14:15:00|16678.58|16678.58|16680.41|16680.41|16681.32|16681.32|16678.58|16678.58|0
1634134510000|2021-10-13 14:15:10|16679.85|16679.85|16680.83|16680.83|16681.32|16681.32|16679.85|16679.85|0
1634134520000|2021-10-13 14:15:20|16681.29|16681.29|16680.36|16680.36|16682.2|16682.2|16680.36|16680.36|0
1634134530000|2021-10-13 14:15:30|16680.83|16680.83|16682.26|16682.26|16682.26|16682.26|16680.83|16680.83|0
1634134550000|2021-10-13 14:15:50|16681.35|16681.35|16681.35|16681.35|16681.35|16681.35|16681.35|16681.35|0
1634134560000|2021-10-13 14:16:00|16682.37|16682.37|16682.57|16682.57|16682.57|16682.57|16682.37|16682.37|0
1634134580000|2021-10-13 14:16:20|16684.61|16684.61|16685.08|16685.08|16685.08|16685.08|16684.61|16684.61|0
1634134590000|2021-10-13 14:16:30|16686.71|16686.71|16692.66|16692.66|16692.66|16692.66|16686.71|16686.71|0
1634134600000|2021-10-13 14:16:40|16693.33|16693.33|16694.24|16694.24|16694.24|16694.24|16693.33|16693.33|0
1634134610000|2021-10-13 14:16:50|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|0
1634134620000|2021-10-13 14:17:00|16695.71|16695.71|16695.71|16695.71|16695.71|16695.71|16695.71|16695.71|0
1634134640000|2021-10-13 14:17:20|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|0
1634134660000|2021-10-13 14:17:40|16694.33|16694.33|16694.33|16694.33|16694.33|16694.33|16694.33|16694.33|0
1634134690000|2021-10-13 14:18:10|16694.74|16694.74|16694.54|16694.54|16694.74|16694.74|16694.54|16694.54|0
1634134700000|2021-10-13 14:18:20|16694.76|16694.76|16694.76|16694.76|16694.76|16694.76|16694.76|16694.76|0
1634134710000|2021-10-13 14:18:30|16696.25|16696.25|16701.9|16701.9|16701.9|16701.9|16696.25|16696.25|0
1634134720000|2021-10-13 14:18:40|16703.33|16703.33|16704.24|16704.24|16705.16|16705.16|16703.33|16703.33|0
1634134730000|2021-10-13 14:18:50|16703.25|16703.25|16700.68|16700.68|16703.25|16703.25|16700.68|16700.68|0
1634134750000|2021-10-13 14:19:10|16701.5|16701.5|16702.97|16702.97|16702.97|16702.97|16701.5|16701.5|0
1634134770000|2021-10-13 14:19:30|16701.85|16701.85|16701.85|16701.85|16701.85|16701.85|16701.85|16701.85|0
1634134800000|2021-10-13 14:20:00|16702.67|16702.67|16702.67|16702.67|16702.67|16702.67|16702.67|16702.67|0
1634134810000|2021-10-13 14:20:10|16703.66|16703.66|16703.66|16703.66|16703.66|16703.66|16703.66|16703.66|0
1634134820000|2021-10-13 14:20:20|16702.75|16702.75|16701.84|16701.84|16702.75|16702.75|16700.92|16700.92|0
1634134830000|2021-10-13 14:20:30|16702.75|16702.75|16703.66|16703.66|16704.58|16704.58|16702.75|16702.75|0
1634134860000|2021-10-13 14:21:00|16703.2|16703.2|16699.79|16699.79|16703.2|16703.2|16699.79|16699.79|0
1634134870000|2021-10-13 14:21:10|16698.88|16698.88|16698.88|16698.88|16698.88|16698.88|16698.88|16698.88|0
1634134920000|2021-10-13 14:22:00|16697.05|16697.05|16685.83|16685.83|16697.05|16697.05|16685.83|16685.83|0
1634134940000|2021-10-13 14:22:20|16685.02|16685.02|16685.02|16685.02|16685.02|16685.02|16685.02|16685.02|0
1634134950000|2021-10-13 14:22:30|16686.84|16686.84|16686.03|16686.03|16687.66|16687.66|16686.03|16686.03|0
1634134980000|2021-10-13 14:23:00|16686.58|16686.58|16690.15|16690.15|16690.15|16690.15|16686.58|16686.58|0
1634135000000|2021-10-13 14:23:20|16691.09|16691.09|16699.17|16699.17|16699.17|16699.17|16691.09|16691.09|0
1634135010000|2021-10-13 14:23:30|16697.74|16697.74|16699.56|16699.56|16699.56|16699.56|16697.74|16697.74|0
1634135020000|2021-10-13 14:23:40|16700.97|16700.97|16700.06|16700.06|16700.97|16700.97|16699.15|16699.15|0
1634135030000|2021-10-13 14:23:50|16699.15|16699.15|16699.15|16699.15|16699.15|16699.15|16699.15|16699.15|0
1634135040000|2021-10-13 14:24:00|16699.61|16699.61|16699.61|16699.61|16699.61|16699.61|16699.61|16699.61|0
1634135080000|2021-10-13 14:24:40|16698.67|16698.67|16698.67|16698.67|16698.67|16698.67|16698.67|16698.67|0
1634135100000|2021-10-13 14:25:00|16697.86|16697.86|16698.67|16698.67|16698.67|16698.67|16697.86|16697.86|0
1634135110000|2021-10-13 14:25:10|16699.23|16699.23|16698.76|16698.76|16699.23|16699.23|16698.76|16698.76|0
1634135120000|2021-10-13 14:25:20|16699.26|16699.26|16699.26|16699.26|16699.26|16699.26|16699.26|16699.26|0
1634135130000|2021-10-13 14:25:30|16699.75|16699.75|16700.89|16700.89|16701.8|16701.8|16699.75|16699.75|0
1634135150000|2021-10-13 14:25:50|16700.42|16700.42|16701.11|16701.11|16701.11|16701.11|16700.42|16700.42|0
1634135160000|2021-10-13 14:26:00|16701.57|16701.57|16701.57|16701.57|16701.57|16701.57|16701.57|16701.57|0
1634135170000|2021-10-13 14:26:10|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|0
1634135180000|2021-10-13 14:26:20|16703.3|16703.3|16705.62|16705.62|16705.62|16705.62|16703.3|16703.3|0
1634135190000|2021-10-13 14:26:30|16706.62|16706.62|16707.67|16707.67|16707.67|16707.67|16706.62|16706.62|0
1634135200000|2021-10-13 14:26:40|16708.49|16708.49|16708.95|16708.95|16708.95|16708.95|16705.3|16705.3|0
1634135210000|2021-10-13 14:26:50|16710.78|16710.78|16710.78|16710.78|16710.78|16710.78|16710.78|16710.78|0
1634135220000|2021-10-13 14:27:00|16708.95|16708.95|16708.95|16708.95|16708.95|16708.95|16708.95|16708.95|0
1634135260000|2021-10-13 14:27:40|16708.46|16708.46|16708.46|16708.46|16708.46|16708.46|16708.46|16708.46|0
1634135270000|2021-10-13 14:27:50|16709.27|16709.27|16709.27|16709.27|16709.27|16709.27|16709.27|16709.27|0
1634135280000|2021-10-13 14:28:00|16708.8|16708.8|16709.72|16709.72|16709.72|16709.72|16708.8|16708.8|0
1634135300000|2021-10-13 14:28:20|16710.16|16710.16|16710.16|16710.16|16710.16|16710.16|16710.16|16710.16|0
1634135310000|2021-10-13 14:28:30|16711.08|16711.08|16712.19|16712.19|16712.19|16712.19|16711.08|16711.08|0
1634135340000|2021-10-13 14:29:00|16713.62|16713.62|16713.62|16713.62|16713.62|16713.62|16713.62|16713.62|0
1634135360000|2021-10-13 14:29:20|16714.44|16714.44|16714.66|16714.66|16714.66|16714.66|16714.44|16714.44|0
1634135370000|2021-10-13 14:29:30|16715.16|16715.16|16716.1|16716.1|16716.1|16716.1|16715.16|16715.16|0
1634135380000|2021-10-13 14:29:40|16717.93|16717.93|16718.13|16718.13|16718.13|16718.13|16717.93|16717.93|0
1634135390000|2021-10-13 14:29:50|16719.05|16719.05|16718.83|16718.83|16719.27|16719.27|16718.83|16718.83|0
1634135400000|2021-10-13 14:30:00|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|0
1634135410000|2021-10-13 14:30:10|16720.21|16720.21|16716.31|16716.31|16720.21|16720.21|16716.31|16716.31|0
1634135420000|2021-10-13 14:30:20|16715.49|16715.49|16713.04|16713.04|16715.49|16715.49|16713.04|16713.04|0
1634135460000|2021-10-13 14:31:00|16716.31|16716.31|16714.08|16714.08|16716.31|16716.31|16714.08|16714.08|0
1634135470000|2021-10-13 14:31:10|16713.58|16713.58|16712.67|16712.67|16713.58|16713.58|16712.67|16712.67|0
1634135490000|2021-10-13 14:31:30|16712.11|16712.11|16710.61|16710.61|16712.11|16712.11|16710.61|16710.61|0
1634135500000|2021-10-13 14:31:40|16709.79|16709.79|16705.55|16705.55|16709.79|16709.79|16705.55|16705.55|0
1634135510000|2021-10-13 14:31:50|16706.05|16706.05|16706.05|16706.05|16706.05|16706.05|16706.05|16706.05|0
1634135520000|2021-10-13 14:32:00|16705.58|16705.58|16705.58|16705.58|16705.58|16705.58|16705.58|16705.58|0
1634135530000|2021-10-13 14:32:10|16705.17|16705.17|16704.23|16704.23|16705.17|16705.17|16704.23|16704.23|0
1634135540000|2021-10-13 14:32:20|16705.05|16705.05|16703.91|16703.91|16705.05|16705.05|16703.91|16703.91|0
1634135550000|2021-10-13 14:32:30|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|0
1634135560000|2021-10-13 14:32:40|16702.89|16702.89|16694.64|16694.64|16702.89|16702.89|16694.64|16694.64|0
1634135570000|2021-10-13 14:32:50|16694.14|16694.14|16694.18|16694.18|16695.97|16695.97|16694.14|16694.14|0
1634135580000|2021-10-13 14:33:00|16692.75|16692.75|16693.69|16693.69|16693.69|16693.69|16692.75|16692.75|0
1634135590000|2021-10-13 14:33:10|16693.22|16693.22|16693.22|16693.22|16693.22|16693.22|16693.22|16693.22|0
1634135610000|2021-10-13 14:33:30|16694.17|16694.17|16694.69|16694.69|16694.69|16694.69|16693.25|16693.25|0
1634135650000|2021-10-13 14:34:10|16695.6|16695.6|16697.23|16697.23|16697.23|16697.23|16695.6|16695.6|0
1634135670000|2021-10-13 14:34:30|16698.15|16698.15|16698.15|16698.15|16698.15|16698.15|16698.15|16698.15|0
1634135680000|2021-10-13 14:34:40|16699.06|16699.06|16702.87|16702.87|16702.87|16702.87|16699.06|16699.06|0
1634135690000|2021-10-13 14:34:50|16702.05|16702.05|16699.6|16699.6|16702.05|16702.05|16699.6|16699.6|0
1634135700000|2021-10-13 14:35:00|16698.67|16698.67|16699.6|16699.6|16699.6|16699.6|16698.46|16698.46|0
1634135710000|2021-10-13 14:35:10|16699.38|16699.38|16697.16|16697.16|16699.38|16699.38|16697.16|16697.16|0
1634135720000|2021-10-13 14:35:20|16698.28|16698.28|16696.87|16696.87|16698.28|16698.28|16696.87|16696.87|0
1634135740000|2021-10-13 14:35:40|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|0
1634135750000|2021-10-13 14:35:50|16697.59|16697.59|16693.41|16693.41|16697.59|16697.59|16693.41|16693.41|0
1634135760000|2021-10-13 14:36:00|16694.23|16694.23|16695.14|16695.14|16695.14|16695.14|16694.23|16694.23|0
1634135770000|2021-10-13 14:36:10|16693.12|16693.12|16692.65|16692.65|16693.12|16693.12|16692.65|16692.65|0
1634135790000|2021-10-13 14:36:30|16693.47|16693.47|16693.47|16693.47|16693.47|16693.47|16693.47|16693.47|0
1634135800000|2021-10-13 14:36:40|16694.38|16694.38|16694.61|16694.61|16694.61|16694.61|16694.38|16694.38|0
1634135810000|2021-10-13 14:36:50|16695.55|16695.55|16694.63|16694.63|16695.55|16695.55|16694.63|16694.63|0
1634135840000|2021-10-13 14:37:20|16694.43|16694.43|16694.43|16694.43|16694.43|16694.43|16694.43|16694.43|0
1634135860000|2021-10-13 14:37:40|16694.89|16694.89|16694.89|16694.89|16694.89|16694.89|16694.89|16694.89|0
1634135870000|2021-10-13 14:37:50|16693.95|16693.95|16693.95|16693.95|16693.95|16693.95|16693.95|16693.95|0
1634135880000|2021-10-13 14:38:00|16693.4|16693.4|16693.4|16693.4|16693.4|16693.4|16693.4|16693.4|0
1634135910000|2021-10-13 14:38:30|16694.33|16694.33|16694.33|16694.33|16694.33|16694.33|16694.33|16694.33|0
1634135930000|2021-10-13 14:38:50|16695.14|16695.14|16695.62|16695.62|16695.62|16695.62|16695.14|16695.14|0
1634135940000|2021-10-13 14:39:00|16696.84|16696.84|16696.08|16696.08|16696.84|16696.84|16696.08|16696.08|0
1634135950000|2021-10-13 14:39:10|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|0
1634135970000|2021-10-13 14:39:30|16696.69|16696.69|16696.69|16696.69|16696.69|16696.69|16696.69|16696.69|0
1634135980000|2021-10-13 14:39:40|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|0
1634136000000|2021-10-13 14:40:00|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|0
1634136030000|2021-10-13 14:40:30|16694.49|16694.49|16693.56|16693.56|16694.49|16694.49|16693.56|16693.56|0
1634136040000|2021-10-13 14:40:40|16694.38|16694.38|16695.2|16695.2|16695.2|16695.2|16694.38|16694.38|0
1634136060000|2021-10-13 14:41:00|16696.69|16696.69|16697.86|16697.86|16697.86|16697.86|16696.69|16696.69|0
1634136070000|2021-10-13 14:41:10|16699.29|16699.29|16704.43|16704.43|16704.65|16704.65|16699.29|16699.29|0
1634136080000|2021-10-13 14:41:20|16704.84|16704.84|16704.84|16704.84|16704.84|16704.84|16704.84|16704.84|0
1634136090000|2021-10-13 14:41:30|16704.64|16704.64|16705.13|16705.13|16705.13|16705.13|16704.64|16704.64|0
1634136120000|2021-10-13 14:42:00|16704.93|16704.93|16705.15|16705.15|16705.15|16705.15|16704.93|16704.93|0
1634136130000|2021-10-13 14:42:10|16706.58|16706.58|16706.81|16706.81|16706.81|16706.81|16706.58|16706.58|0
1634136150000|2021-10-13 14:42:30|16707.72|16707.72|16718.3|16718.3|16718.3|16718.3|16707.72|16707.72|0
1634136160000|2021-10-13 14:42:40|16718.79|16718.79|16720.62|16720.62|16720.62|16720.62|16718.79|16718.79|0
1634136170000|2021-10-13 14:42:50|16721.55|16721.55|16719.65|16719.65|16721.55|16721.55|16719.65|16719.65|0
1634136180000|2021-10-13 14:43:00|16720.12|16720.12|16718.57|16718.57|16720.12|16720.12|16718.57|16718.57|0
1634136190000|2021-10-13 14:43:10|16719.38|16719.38|16720.33|16720.33|16720.33|16720.33|16719.38|16719.38|0
1634136200000|2021-10-13 14:43:20|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|0
1634136210000|2021-10-13 14:43:30|16721.35|16721.35|16724.19|16724.19|16724.19|16724.19|16721.35|16721.35|0
1634136220000|2021-10-13 14:43:40|16725.13|16725.13|16722.26|16722.26|16725.13|16725.13|16720.9|16720.9|0
1634136230000|2021-10-13 14:43:50|16724.09|16724.09|16726.35|16726.35|16726.43|16726.43|16724.09|16724.09|0
1634136240000|2021-10-13 14:44:00|16728.17|16728.17|16726.35|16726.35|16728.17|16728.17|16726.35|16726.35|0
1634136250000|2021-10-13 14:44:10|16726.57|16726.57|16726.57|16726.57|16726.57|16726.57|16726.57|16726.57|0
1634136270000|2021-10-13 14:44:30|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|0
1634136290000|2021-10-13 14:44:50|16727.09|16727.09|16727.09|16727.09|16727.09|16727.09|16727.09|16727.09|0
1634136300000|2021-10-13 14:45:00|16727.55|16727.55|16728.02|16728.02|16728.02|16728.02|16727.55|16727.55|0
1634136310000|2021-10-13 14:45:10|16729.85|16729.85|16735.47|16735.47|16735.47|16735.47|16729.85|16729.85|0
1634136320000|2021-10-13 14:45:20|16735.7|16735.7|16734.78|16734.78|16735.9|16735.9|16734.78|16734.78|0
1634136330000|2021-10-13 14:45:30|16735.77|16735.77|16736.27|16736.27|16736.27|16736.27|16735.77|16735.77|0
1634136360000|2021-10-13 14:46:00|16737.09|16737.09|16741.81|16741.81|16741.81|16741.81|16737.09|16737.09|0
1634136370000|2021-10-13 14:46:10|16743.48|16743.48|16745.85|16745.85|16745.85|16745.85|16743.48|16743.48|0
1634136380000|2021-10-13 14:46:20|16746.66|16746.66|16750.6|16750.6|16750.6|16750.6|16746.66|16746.66|0
1634136390000|2021-10-13 14:46:30|16751.42|16751.42|16751.42|16751.42|16751.42|16751.42|16751.42|16751.42|0
1634136410000|2021-10-13 14:46:50|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|0
1634136420000|2021-10-13 14:47:00|16750.38|16750.38|16748.52|16748.52|16751.59|16751.59|16748.52|16748.52|0
1634136430000|2021-10-13 14:47:10|16749.59|16749.59|16748.65|16748.65|16749.59|16749.59|16748.65|16748.65|0
1634136440000|2021-10-13 14:47:20|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|0
1634136460000|2021-10-13 14:47:40|16746.52|16746.52|16746.52|16746.52|16746.52|16746.52|16746.52|16746.52|0
1634136470000|2021-10-13 14:47:50|16745.96|16745.96|16746.43|16746.43|16746.43|16746.43|16745.96|16745.96|0
1634136480000|2021-10-13 14:48:00|16748.88|16748.88|16742.48|16742.48|16748.88|16748.88|16742.48|16742.48|0
1634136490000|2021-10-13 14:48:10|16743.4|16743.4|16744.81|16744.81|16744.81|16744.81|16742.99|16742.99|0
1634136510000|2021-10-13 14:48:30|16745.28|16745.28|16746.72|16746.72|16746.72|16746.72|16745.28|16745.28|0
1634136530000|2021-10-13 14:48:50|16746.25|16746.25|16746.72|16746.72|16746.72|16746.72|16746.25|16746.25|0
1634136540000|2021-10-13 14:49:00|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|0
1634136550000|2021-10-13 14:49:10|16746.58|16746.58|16746.58|16746.58|16746.58|16746.58|16746.58|16746.58|0
1634136570000|2021-10-13 14:49:30|16747.06|16747.06|16746.58|16746.58|16747.06|16747.06|16746.58|16746.58|0
1634136580000|2021-10-13 14:49:40|16744.76|16744.76|16743.03|16743.03|16744.76|16744.76|16743.03|16743.03|0
1634136600000|2021-10-13 14:50:00|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|0
1634136610000|2021-10-13 14:50:10|16743.46|16743.46|16743.46|16743.46|16743.46|16743.46|16743.46|16743.46|0
1634136620000|2021-10-13 14:50:20|16743.26|16743.26|16743.03|16743.03|16743.26|16743.26|16743.03|16743.03|0
1634136640000|2021-10-13 14:50:40|16741.4|16741.4|16737.33|16737.33|16741.4|16741.4|16737.33|16737.33|0
1634136650000|2021-10-13 14:50:50|16736.77|16736.77|16736.77|16736.77|16736.77|16736.77|16736.77|16736.77|0
1634136690000|2021-10-13 14:51:30|16737.58|16737.58|16737.81|16737.81|16737.81|16737.81|16737.58|16737.58|0
1634136700000|2021-10-13 14:51:40|16736.89|16736.89|16736.89|16736.89|16736.89|16736.89|16736.89|16736.89|0
1634136710000|2021-10-13 14:51:50|16736.69|16736.69|16736.47|16736.47|16736.69|16736.69|16736.47|16736.47|0
1634136720000|2021-10-13 14:52:00|16735.55|16735.55|16735.55|16735.55|16735.55|16735.55|16735.55|16735.55|0
1634136750000|2021-10-13 14:52:30|16736.02|16736.02|16736.02|16736.02|16736.02|16736.02|16736.02|16736.02|0
1634136760000|2021-10-13 14:52:40|16735.2|16735.2|16734.29|16734.29|16735.2|16735.2|16734.29|16734.29|0
1634136780000|2021-10-13 14:53:00|16733.47|16733.47|16732.65|16732.65|16733.47|16733.47|16732.65|16732.65|0
1634136790000|2021-10-13 14:53:10|16732.1|16732.1|16731.54|16731.54|16732.1|16732.1|16731.54|16731.54|0
1634136800000|2021-10-13 14:53:20|16732.45|16732.45|16733.14|16733.14|16733.37|16733.37|16729.71|16729.71|0
1634136830000|2021-10-13 14:53:50|16733.55|16733.55|16733.76|16733.76|16733.76|16733.76|16733.55|16733.55|0
1634136840000|2021-10-13 14:54:00|16733.98|16733.98|16733.98|16733.98|16733.98|16733.98|16733.98|16733.98|0
1634136850000|2021-10-13 14:54:10|16733.17|16733.17|16733.58|16733.58|16733.58|16733.58|16732.67|16732.67|0
1634136870000|2021-10-13 14:54:30|16732.65|16732.65|16730.82|16730.82|16732.65|16732.65|16730.82|16730.82|0
1634136880000|2021-10-13 14:54:40|16732.65|16732.65|16733.77|16733.77|16733.77|16733.77|16732.65|16732.65|0
1634136890000|2021-10-13 14:54:50|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|0
1634136900000|2021-10-13 14:55:00|16734.53|16734.53|16737.23|16737.23|16737.68|16737.68|16734.53|16734.53|0
1634136910000|2021-10-13 14:55:10|16736.67|16736.67|16736.67|16736.67|16736.67|16736.67|16736.67|16736.67|0
1634136920000|2021-10-13 14:55:20|16736.2|16736.2|16735.73|16735.73|16736.2|16736.2|16735.73|16735.73|0
1634136930000|2021-10-13 14:55:30|16736.55|16736.55|16736.55|16736.55|16736.55|16736.55|16736.55|16736.55|0
1634136940000|2021-10-13 14:55:40|16737.46|16737.46|16738.37|16738.37|16739.29|16739.29|16737.46|16737.46|0
1634136950000|2021-10-13 14:55:50|16737.56|16737.56|16735.83|16735.83|16737.56|16737.56|16735.83|16735.83|0
1634137000000|2021-10-13 14:56:40|16737.65|16737.65|16737.65|16737.65|16737.65|16737.65|16737.65|16737.65|0
1634137020000|2021-10-13 14:57:00|16738.12|16738.12|16739.05|16739.05|16739.05|16739.05|16738.12|16738.12|0
1634137030000|2021-10-13 14:57:10|16737.23|16737.23|16736.28|16736.28|16737.23|16737.23|16736.28|16736.28|0
1634137040000|2021-10-13 14:57:20|16736.76|16736.76|16736.76|16736.76|16736.76|16736.76|16736.76|16736.76|0
1634137050000|2021-10-13 14:57:30|16738.58|16738.58|16740.61|16740.61|16740.61|16740.61|16738.58|16738.58|0
1634137060000|2021-10-13 14:57:40|16742.44|16742.44|16744.38|16744.38|16745.29|16745.29|16742.44|16742.44|0
1634137070000|2021-10-13 14:57:50|16744.88|16744.88|16745.8|16745.8|16745.8|16745.8|16744.88|16744.88|0
1634137080000|2021-10-13 14:58:00|16747.63|16747.63|16749.86|16749.86|16749.86|16749.86|16747.63|16747.63|0
1634137090000|2021-10-13 14:58:10|16750.41|16750.41|16754.36|16754.36|16754.36|16754.36|16750.41|16750.41|0
1634137100000|2021-10-13 14:58:20|16754.92|16754.92|16754.92|16754.92|16754.92|16754.92|16754.92|16754.92|0
1634137120000|2021-10-13 14:58:40|16755.85|16755.85|16759.31|16759.31|16759.31|16759.31|16755.85|16755.85|0
1634137140000|2021-10-13 14:59:00|16760.3|16760.3|16760.6|16760.6|16762.36|16762.36|16760.3|16760.3|0
1634137160000|2021-10-13 14:59:20|16761.01|16761.01|16761.01|16761.01|16761.01|16761.01|16760.19|16760.19|0
1634137170000|2021-10-13 14:59:30|16761.23|16761.23|16761.23|16761.23|16761.23|16761.23|16761.23|16761.23|0
1634137180000|2021-10-13 14:59:40|16761.7|16761.7|16763.11|16763.11|16763.11|16763.11|16761.7|16761.7|0
1634137190000|2021-10-13 14:59:50|16762.19|16762.19|16772.75|16772.75|16772.75|16772.75|16762.19|16762.19|0
1634137200000|2021-10-13 15:00:00|16773.22|16773.22|16775.29|16775.29|16775.29|16775.29|16772.75|16772.75|0
1634137210000|2021-10-13 15:00:10|16775.76|16775.76|16774.94|16774.94|16775.76|16775.76|16774.94|16774.94|0
1634137220000|2021-10-13 15:00:20|16776.37|16776.37|16773.58|16773.58|16776.84|16776.84|16773.58|16773.58|0
1634137240000|2021-10-13 15:00:40|16774.05|16774.05|16774.05|16774.05|16774.05|16774.05|16774.05|16774.05|0
1634137250000|2021-10-13 15:00:50|16774.5|16774.5|16774.96|16774.96|16774.96|16774.96|16774.5|16774.5|0
1634137260000|2021-10-13 15:01:00|16775.46|16775.46|16776.89|16776.89|16776.89|16776.89|16775.46|16775.46|0
1634137270000|2021-10-13 15:01:10|16778.52|16778.52|16779.08|16779.08|16779.08|16779.08|16778.52|16778.52|0
1634137280000|2021-10-13 15:01:20|16780.48|16780.48|16780.48|16780.48|16780.48|16780.48|16780.48|16780.48|0
1634137300000|2021-10-13 15:01:40|16781.39|16781.39|16781.8|16781.8|16781.8|16781.8|16781.39|16781.39|0
1634137310000|2021-10-13 15:01:50|16782.27|16782.27|16783.7|16783.7|16783.7|16783.7|16781.8|16781.8|0
1634137330000|2021-10-13 15:02:10|16785.53|16785.53|16786.35|16786.35|16786.35|16786.35|16785.53|16785.53|0
1634137340000|2021-10-13 15:02:20|16786.81|16786.81|16786|16786|16786.81|16786.81|16786|16786|0
1634137350000|2021-10-13 15:02:30|16786.2|16786.2|16785.27|16785.27|16786.2|16786.2|16785.27|16785.27|0
1634137360000|2021-10-13 15:02:40|16786.21|16786.21|16784.85|16784.85|16786.68|16786.68|16784.85|16784.85|0
1634137390000|2021-10-13 15:03:10|16785.26|16785.26|16785.26|16785.26|16785.26|16785.26|16785.26|16785.26|0
1634137400000|2021-10-13 15:03:20|16785.48|16785.48|16785.48|16785.48|16785.48|16785.48|16785.48|16785.48|0
1634137420000|2021-10-13 15:03:40|16785.01|16785.01|16778.49|16778.49|16785.01|16785.01|16778.49|16778.49|0
1634137430000|2021-10-13 15:03:50|16779.83|16779.83|16780.74|16780.74|16780.74|16780.74|16779.83|16779.83|0
1634137460000|2021-10-13 15:04:20|16780.52|16780.52|16782.77|16782.77|16782.77|16782.77|16780.52|16780.52|0
1634137480000|2021-10-13 15:04:40|16782.54|16782.54|16781.51|16781.51|16782.54|16782.54|16781.51|16781.51|0
1634137490000|2021-10-13 15:04:50|16783.33|16783.33|16782.22|16782.22|16783.33|16783.33|16782.22|16782.22|0
1634137500000|2021-10-13 15:05:00|16782.01|16782.01|16782.01|16782.01|16782.01|16782.01|16782.01|16782.01|0
1634137510000|2021-10-13 15:05:10|16780.58|16780.58|16776.47|16776.47|16780.58|16780.58|16776.47|16776.47|0
1634137520000|2021-10-13 15:05:20|16776|16776|16775.78|16775.78|16776|16776|16775.78|16775.78|0
1634137530000|2021-10-13 15:05:30|16773.95|16773.95|16772.12|16772.12|16773.95|16773.95|16772.12|16772.12|0
1634137550000|2021-10-13 15:05:50|16773.95|16773.95|16774.41|16774.41|16774.41|16774.41|16773.95|16773.95|0
1634137560000|2021-10-13 15:06:00|16773.5|16773.5|16773.72|16773.72|16773.72|16773.72|16773.5|16773.5|0
1634137570000|2021-10-13 15:06:10|16773.5|16773.5|16773.5|16773.5|16773.5|16773.5|16773.5|16773.5|0
1634137580000|2021-10-13 15:06:20|16772.07|16772.07|16775.36|16775.36|16775.36|16775.36|16772.07|16772.07|0
1634137600000|2021-10-13 15:06:40|16774.88|16774.88|16775.36|16775.36|16775.36|16775.36|16774.88|16774.88|0
1634137630000|2021-10-13 15:07:10|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|0
1634137650000|2021-10-13 15:07:30|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|16774.42|0
1634137670000|2021-10-13 15:07:50|16774.88|16774.88|16774.88|16774.88|16774.88|16774.88|16774.88|16774.88|0
1634137690000|2021-10-13 15:08:10|16775.36|16775.36|16775.36|16775.36|16775.36|16775.36|16775.36|16775.36|0
1634137710000|2021-10-13 15:08:30|16775.85|16775.85|16774.02|16774.02|16775.85|16775.85|16774.02|16774.02|0
1634137720000|2021-10-13 15:08:40|16774.25|16774.25|16775.68|16775.68|16775.68|16775.68|16774.25|16774.25|0
1634137760000|2021-10-13 15:09:20|16775.46|16775.46|16775.92|16775.92|16775.92|16775.92|16775.46|16775.46|0
1634137810000|2021-10-13 15:10:10|16775.01|16775.01|16766.01|16766.01|16775.01|16775.01|16766.01|16766.01|0
1634137820000|2021-10-13 15:10:20|16765.81|16765.81|16764.69|16764.69|16765.81|16765.81|16764.69|16764.69|0
1634137830000|2021-10-13 15:10:30|16766.52|16766.52|16766.52|16766.52|16766.52|16766.52|16766.52|16766.52|0
1634137840000|2021-10-13 15:10:40|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|0
1634137850000|2021-10-13 15:10:50|16765.16|16765.16|16765.16|16765.16|16765.16|16765.16|16764.94|16764.94|0
1634137860000|2021-10-13 15:11:00|16764.94|16764.94|16765.88|16765.88|16766.1|16766.1|16764.94|16764.94|0
1634137880000|2021-10-13 15:11:20|16767.51|16767.51|16767.51|16767.51|16767.51|16767.51|16766.69|16766.69|0
1634137890000|2021-10-13 15:11:30|16767.96|16767.96|16765.78|16765.78|16767.96|16767.96|16765.78|16765.78|0
1634137900000|2021-10-13 15:11:40|16766|16766|16765.54|16765.54|16766|16766|16765.31|16765.31|0
1634137910000|2021-10-13 15:11:50|16766.35|16766.35|16766.45|16766.45|16766.45|16766.45|16765.54|16765.54|0
1634137930000|2021-10-13 15:12:10|16765.54|16765.54|16764.42|16764.42|16765.54|16765.54|16764.42|16764.42|0
1634137940000|2021-10-13 15:12:20|16766.25|16766.25|16766.25|16766.25|16766.25|16766.25|16766.25|16766.25|0
1634137980000|2021-10-13 15:13:00|16764.82|16764.82|16763.88|16763.88|16764.82|16764.82|16763.88|16763.88|0
1634137990000|2021-10-13 15:13:10|16762.97|16762.97|16762.97|16762.97|16762.97|16762.97|16762.97|16762.97|0
1634138010000|2021-10-13 15:13:30|16763.79|16763.79|16763.34|16763.34|16763.79|16763.79|16763.34|16763.34|0
1634138030000|2021-10-13 15:13:50|16762.87|16762.87|16759.36|16759.36|16763.34|16763.34|16759.36|16759.36|0
1634138040000|2021-10-13 15:14:00|16759.16|16759.16|16758.54|16758.54|16759.16|16759.16|16758.13|16758.13|0
1634138050000|2021-10-13 15:14:10|16758.75|16758.75|16758.54|16758.54|16758.95|16758.95|16758.54|16758.54|0
1634138060000|2021-10-13 15:14:20|16758.32|16758.32|16758.54|16758.54|16758.54|16758.54|16758.32|16758.32|0
1634138080000|2021-10-13 15:14:40|16759.45|16759.45|16759.45|16759.45|16759.45|16759.45|16759.45|16759.45|0
1634138100000|2021-10-13 15:15:00|16758.54|16758.54|16759.45|16759.45|16759.45|16759.45|16758.54|16758.54|0
1634138110000|2021-10-13 15:15:10|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|0
1634138120000|2021-10-13 15:15:20|16759.39|16759.39|16766.22|16766.22|16766.22|16766.22|16759.39|16759.39|0
1634138130000|2021-10-13 15:15:30|16766.72|16766.72|16767.67|16767.67|16767.77|16767.77|16766.72|16766.72|0
1634138160000|2021-10-13 15:16:00|16768.59|16768.59|16768.59|16768.59|16768.59|16768.59|16768.59|16768.59|0
1634138170000|2021-10-13 15:16:10|16769.06|16769.06|16768.37|16768.37|16769.28|16769.28|16768.37|16768.37|0
1634138190000|2021-10-13 15:16:30|16767.45|16767.45|16766.99|16766.99|16767.45|16767.45|16766.99|16766.99|0
1634138200000|2021-10-13 15:16:40|16766.76|16766.76|16766.76|16766.76|16766.99|16766.99|16766.76|16766.76|0
1634138220000|2021-10-13 15:17:00|16765.85|16765.85|16766.76|16766.76|16766.76|16766.76|16765.85|16765.85|0
1634138230000|2021-10-13 15:17:10|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|0
1634138240000|2021-10-13 15:17:20|16767.85|16767.85|16767.85|16767.85|16767.85|16767.85|16767.85|16767.85|0
1634138250000|2021-10-13 15:17:30|16766.93|16766.93|16765.46|16765.46|16766.93|16766.93|16765.46|16765.46|0
1634138260000|2021-10-13 15:17:40|16766.28|16766.28|16765|16765|16766.28|16766.28|16765|16765|0
1634138270000|2021-10-13 15:17:50|16765.91|16765.91|16765.91|16765.91|16765.91|16765.91|16765.91|16765.91|0
1634138280000|2021-10-13 15:18:00|16763.17|16763.17|16763.17|16763.17|16763.17|16763.17|16763.17|16763.17|0
1634138290000|2021-10-13 15:18:10|16764.08|16764.08|16764.08|16764.08|16764.08|16764.08|16764.08|16764.08|0
1634138300000|2021-10-13 15:18:20|16763.17|16763.17|16764.08|16764.08|16764.08|16764.08|16763.17|16763.17|0
1634138310000|2021-10-13 15:18:30|16763.62|16763.62|16762.69|16762.69|16763.62|16763.62|16762.69|16762.69|0
1634138320000|2021-10-13 15:18:40|16763.5|16763.5|16763.5|16763.5|16763.5|16763.5|16763.5|16763.5|0
1634138340000|2021-10-13 15:19:00|16763.03|16763.03|16763.03|16763.03|16763.03|16763.03|16763.03|16763.03|0
1634138360000|2021-10-13 15:19:20|16763.94|16763.94|16763.94|16763.94|16763.94|16763.94|16763.45|16763.45|0
1634138380000|2021-10-13 15:19:40|16764.94|16764.94|16764.91|16764.91|16765.41|16765.41|16764.91|16764.91|0
1634138390000|2021-10-13 15:19:50|16764.44|16764.44|16764.44|16764.44|16764.44|16764.44|16764.44|16764.44|0
1634138400000|2021-10-13 15:20:00|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|0
1634138420000|2021-10-13 15:20:20|16763.75|16763.75|16764.68|16764.68|16764.68|16764.68|16763.75|16763.75|0
1634138430000|2021-10-13 15:20:30|16762.86|16762.86|16760.01|16760.01|16762.86|16762.86|16760.01|16760.01|0
1634138440000|2021-10-13 15:20:40|16759.54|16759.54|16755.41|16755.41|16759.54|16759.54|16754.5|16754.5|0
1634138450000|2021-10-13 15:20:50|16755.97|16755.97|16756.44|16756.44|16756.44|16756.44|16755.97|16755.97|0
1634138460000|2021-10-13 15:21:00|16756.94|16756.94|16755.8|16755.8|16756.94|16756.94|16755.8|16755.8|0
1634138470000|2021-10-13 15:21:10|16756.71|16756.71|16758.11|16758.11|16758.11|16758.11|16755.9|16755.9|0
1634138480000|2021-10-13 15:21:20|16757.89|16757.89|16759.32|16759.32|16759.32|16759.32|16757.89|16757.89|0
1634138490000|2021-10-13 15:21:30|16760.23|16760.23|16759.76|16759.76|16760.23|16760.23|16759.76|16759.76|0
1634138500000|2021-10-13 15:21:40|16760.32|16760.32|16759.39|16759.39|16760.32|16760.32|16759.39|16759.39|0
1634138520000|2021-10-13 15:22:00|16760.32|16760.32|16760.82|16760.82|16760.82|16760.82|16760.32|16760.32|0
1634138530000|2021-10-13 15:22:10|16760.32|16760.32|16759.85|16759.85|16760.32|16760.32|16759.85|16759.85|0
1634138540000|2021-10-13 15:22:20|16760.32|16760.32|16758.88|16758.88|16760.32|16760.32|16758.88|16758.88|0
1634138560000|2021-10-13 15:22:40|16759.35|16759.35|16759.91|16759.91|16759.91|16759.91|16759.35|16759.35|0
1634138570000|2021-10-13 15:22:50|16759.44|16759.44|16759.44|16759.44|16759.44|16759.44|16759.44|16759.44|0
1634138580000|2021-10-13 15:23:00|16758.97|16758.97|16758.97|16758.97|16758.97|16758.97|16758.97|16758.97|0
1634138590000|2021-10-13 15:23:10|16758.49|16758.49|16758.97|16758.97|16758.97|16758.97|16758.49|16758.49|0
1634138630000|2021-10-13 15:23:50|16761.71|16761.71|16762.05|16762.05|16762.05|16762.05|16761.24|16761.24|0
1634138640000|2021-10-13 15:24:00|16762.52|16762.52|16762.52|16762.52|16762.52|16762.52|16762.52|16762.52|0
1634138650000|2021-10-13 15:24:10|16762.99|16762.99|16762.49|16762.49|16762.99|16762.99|16762.49|16762.49|0
1634138660000|2021-10-13 15:24:20|16762.03|16762.03|16762.03|16762.03|16762.03|16762.03|16762.03|16762.03|0
1634138680000|2021-10-13 15:24:40|16761.82|16761.82|16763.48|16763.48|16763.48|16763.48|16761.82|16761.82|0
1634138690000|2021-10-13 15:24:50|16763.95|16763.95|16762.75|16762.75|16763.95|16763.95|16762.75|16762.75|0
1634138700000|2021-10-13 15:25:00|16763.23|16763.23|16761.79|16761.79|16763.23|16763.23|16761.79|16761.79|0
1634138710000|2021-10-13 15:25:10|16762.61|16762.61|16764.66|16764.66|16764.66|16764.66|16761.79|16761.79|0
1634138730000|2021-10-13 15:25:30|16764.19|16764.19|16764.19|16764.19|16764.19|16764.19|16764.19|16764.19|0
1634138740000|2021-10-13 15:25:40|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|0
1634138750000|2021-10-13 15:25:50|16763.02|16763.02|16759.07|16759.07|16763.02|16763.02|16759.07|16759.07|0
1634138760000|2021-10-13 15:26:00|16758.51|16758.51|16757.81|16757.81|16758.51|16758.51|16756.78|16756.78|0
1634138770000|2021-10-13 15:26:10|16758.72|16758.72|16757.79|16757.79|16758.72|16758.72|16757.79|16757.79|0
1634138780000|2021-10-13 15:26:20|16758.28|16758.28|16758.28|16758.28|16758.28|16758.28|16758.28|16758.28|0
1634138790000|2021-10-13 15:26:30|16759.22|16759.22|16758.25|16758.25|16759.22|16759.22|16758.25|16758.25|0
1634138800000|2021-10-13 15:26:40|16758.74|16758.74|16758.74|16758.74|16758.74|16758.74|16758.74|16758.74|0
1634138810000|2021-10-13 15:26:50|16757.31|16757.31|16757.31|16757.31|16757.31|16757.31|16757.31|16757.31|0
1634138820000|2021-10-13 15:27:00|16757.87|16757.87|16757.81|16757.81|16757.87|16757.87|16757.4|16757.4|0
1634138830000|2021-10-13 15:27:10|16758.02|16758.02|16757.4|16757.4|16758.02|16758.02|16757.4|16757.4|0
1634138840000|2021-10-13 15:27:20|16758.22|16758.22|16757.29|16757.29|16758.22|16758.22|16757.29|16757.29|0
1634138850000|2021-10-13 15:27:30|16757.78|16757.78|16758.6|16758.6|16758.6|16758.6|16757.78|16757.78|0
1634138860000|2021-10-13 15:27:40|16759.01|16759.01|16759.51|16759.51|16759.51|16759.51|16759.01|16759.01|0
1634138880000|2021-10-13 15:28:00|16760.12|16760.12|16761.06|16761.06|16761.06|16761.06|16760.12|16760.12|0
1634138890000|2021-10-13 15:28:10|16761.53|16761.53|16758.01|16758.01|16761.53|16761.53|16758.01|16758.01|0
1634138900000|2021-10-13 15:28:20|16757.54|16757.54|16757.08|16757.08|16757.54|16757.54|16757.08|16757.08|0
1634138910000|2021-10-13 15:28:30|16757.49|16757.49|16757.39|16757.39|16758.3|16758.3|16756.67|16756.67|0
1634138920000|2021-10-13 15:28:40|16756.57|16756.57|16758.3|16758.3|16758.3|16758.3|16756.57|16756.57|0
1634138930000|2021-10-13 15:28:50|16758.8|16758.8|16759.67|16759.67|16759.67|16759.67|16758.24|16758.24|0
1634138940000|2021-10-13 15:29:00|16760.62|16760.62|16759.36|16759.36|16761.73|16761.73|16759.36|16759.36|0
1634138950000|2021-10-13 15:29:10|16759.82|16759.82|16760.3|16760.3|16760.3|16760.3|16759.36|16759.36|0
1634138960000|2021-10-13 15:29:20|16761.21|16761.21|16762.38|16762.38|16762.94|16762.94|16761.21|16761.21|0
1634138970000|2021-10-13 15:29:30|16761.91|16761.91|16761.22|16761.22|16765.71|16765.71|16761.22|16761.22|0
1634138980000|2021-10-13 15:29:40|16760.66|16760.66|16759.95|16759.95|16761.11|16761.11|16759.02|16759.02|0
1634138990000|2021-10-13 15:29:50|16759.46|16759.46|16755.03|16755.03|16759.46|16759.46|16753.09|16753.09|0
1634195700000|2021-10-14 07:15:00|16746.42|16746.42|16756.09|16756.09|16759.48|16759.48|16746.42|16746.42|0
1634195710000|2021-10-14 07:15:10|16755.27|16755.27|16759.89|16759.89|16760.29|16760.29|16755.27|16755.27|0
1634195720000|2021-10-14 07:15:20|16763.23|16763.23|16765.82|16765.82|16765.82|16765.82|16763.23|16763.23|0
1634195730000|2021-10-14 07:15:30|16763.99|16763.99|16761.52|16761.52|16763.99|16763.99|16760.91|16760.91|0
1634195740000|2021-10-14 07:15:40|16761.73|16761.73|16761.73|16761.73|16761.73|16761.73|16761.73|16761.73|0
1634195750000|2021-10-14 07:15:50|16758.94|16758.94|16753.95|16753.95|16758.94|16758.94|16753.95|16753.95|0
1634195760000|2021-10-14 07:16:00|16752.55|16752.55|16746.18|16746.18|16752.55|16752.55|16745.25|16745.25|0
1634195770000|2021-10-14 07:16:10|16746.65|16746.65|16746.65|16746.65|16746.65|16746.65|16746.65|16746.65|0
1634195780000|2021-10-14 07:16:20|16747.47|16747.47|16751.97|16751.97|16751.97|16751.97|16747.47|16747.47|0
1634195790000|2021-10-14 07:16:30|16753.85|16753.85|16752.02|16752.02|16753.85|16753.85|16752.02|16752.02|0
1634195810000|2021-10-14 07:16:50|16756.32|16756.32|16766.5|16766.5|16766.5|16766.5|16756.32|16756.32|0
1634195820000|2021-10-14 07:17:00|16768.83|16768.83|16767.43|16767.43|16768.83|16768.83|16767.43|16767.43|0
1634195830000|2021-10-14 07:17:10|16770.3|16770.3|16768.47|16768.47|16770.3|16770.3|16768.47|16768.47|0
1634195840000|2021-10-14 07:17:20|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|0
1634195860000|2021-10-14 07:17:40|16770.04|16770.04|16770.04|16770.04|16771.87|16771.87|16770.04|16770.04|0
1634195870000|2021-10-14 07:17:50|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|0
1634195880000|2021-10-14 07:18:00|16770.76|16770.76|16771.7|16771.7|16771.7|16771.7|16770.76|16770.76|0
1634195890000|2021-10-14 07:18:10|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|0
1634195900000|2021-10-14 07:18:20|16775.38|16775.38|16771.05|16771.05|16775.38|16775.38|16771.05|16771.05|0
1634195910000|2021-10-14 07:18:30|16772.16|16772.16|16774.3|16774.3|16774.3|16774.3|16772.16|16772.16|0
1634195950000|2021-10-14 07:19:10|16776.75|16776.75|16776.75|16776.75|16776.75|16776.75|16776.75|16776.75|0
1634195960000|2021-10-14 07:19:20|16778.18|16778.18|16778.18|16778.18|16778.18|16778.18|16778.18|16778.18|0
1634195990000|2021-10-14 07:19:50|16779.09|16779.09|16780.58|16780.58|16780.58|16780.58|16779.09|16779.09|0
1634196000000|2021-10-14 07:20:00|16781.7|16781.7|16782.28|16782.28|16782.28|16782.28|16780.03|16780.03|0
1634196030000|2021-10-14 07:20:30|16780.84|16780.84|16780.84|16780.84|16780.84|16780.84|16780.84|16780.84|0
1634196040000|2021-10-14 07:20:40|16784.4|16784.4|16782.92|16782.92|16785.22|16785.22|16782.92|16782.92|0
1634196050000|2021-10-14 07:20:50|16782.46|16782.46|16778.18|16778.18|16782.46|16782.46|16778.18|16778.18|0
1634196060000|2021-10-14 07:21:00|16774.53|16774.53|16772.98|16772.98|16774.53|16774.53|16772.39|16772.39|0
1634196070000|2021-10-14 07:21:10|16768.89|16768.89|16769.36|16769.36|16769.36|16769.36|16768.89|16768.89|0
1634196120000|2021-10-14 07:22:00|16768.45|16768.45|16771.31|16771.31|16771.31|16771.31|16768.45|16768.45|0
1634196130000|2021-10-14 07:22:10|16772.75|16772.75|16774.27|16774.27|16775.2|16775.2|16772.75|16772.75|0
1634196140000|2021-10-14 07:22:20|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|16773.33|0
1634196150000|2021-10-14 07:22:30|16772.86|16772.86|16772.39|16772.39|16772.86|16772.86|16772.39|16772.39|0
1634196160000|2021-10-14 07:22:40|16770.9|16770.9|16770.9|16770.9|16770.9|16770.9|16770.44|16770.44|0
1634196170000|2021-10-14 07:22:50|16770.86|16770.86|16770.86|16770.86|16770.86|16770.86|16769.43|16769.43|0
1634196180000|2021-10-14 07:23:00|16768.88|16768.88|16765.55|16765.55|16768.88|16768.88|16764.99|16764.99|0
1634196190000|2021-10-14 07:23:10|16764.99|16764.99|16764.99|16764.99|16764.99|16764.99|16764.99|16764.99|0
1634196210000|2021-10-14 07:23:30|16763.16|16763.16|16763.16|16763.16|16763.16|16763.16|16763.16|16763.16|0
1634196230000|2021-10-14 07:23:50|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|0
1634196240000|2021-10-14 07:24:00|16761.26|16761.26|16749.11|16749.11|16761.26|16761.26|16749.11|16749.11|0
1634196250000|2021-10-14 07:24:10|16750.74|16750.74|16751.56|16751.56|16751.56|16751.56|16750.74|16750.74|0
1634196260000|2021-10-14 07:24:20|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|0
1634196270000|2021-10-14 07:24:30|16757.94|16757.94|16757.47|16757.47|16757.94|16757.94|16757.47|16757.47|0
1634196290000|2021-10-14 07:24:50|16757.94|16757.94|16758.75|16758.75|16758.75|16758.75|16757.94|16757.94|0
1634196310000|2021-10-14 07:25:10|16756.87|16756.87|16756.87|16756.87|16756.87|16756.87|16756.87|16756.87|0
1634196320000|2021-10-14 07:25:20|16756.05|16756.05|16756.05|16756.05|16756.05|16756.05|16756.05|16756.05|0
1634196340000|2021-10-14 07:25:40|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|0
1634196360000|2021-10-14 07:26:00|16746|16746|16741.47|16741.47|16746|16746|16741.47|16741.47|0
1634196380000|2021-10-14 07:26:20|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|0
1634196400000|2021-10-14 07:26:40|16742.07|16742.07|16742.56|16742.56|16742.56|16742.56|16742.07|16742.07|0
1634196410000|2021-10-14 07:26:50|16739.82|16739.82|16736.36|16736.36|16739.82|16739.82|16736.17|16736.17|0
1634196420000|2021-10-14 07:27:00|16733.5|16733.5|16729.3|16729.3|16733.5|16733.5|16729.3|16729.3|0
1634196440000|2021-10-14 07:27:20|16730.71|16730.71|16730.71|16730.71|16730.71|16730.71|16730.71|16730.71|0
1634196460000|2021-10-14 07:27:40|16732.14|16732.14|16736.84|16736.84|16736.84|16736.84|16732.14|16732.14|0
1634196470000|2021-10-14 07:27:50|16737.77|16737.77|16740.98|16740.98|16740.98|16740.98|16737.77|16737.77|0
1634196490000|2021-10-14 07:28:10|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|0
1634196500000|2021-10-14 07:28:20|16740.01|16740.01|16740.01|16740.01|16740.01|16740.01|16740.01|16740.01|0
1634196540000|2021-10-14 07:29:00|16740.48|16740.48|16743.12|16743.12|16743.96|16743.96|16740.48|16740.48|0
1634196550000|2021-10-14 07:29:10|16741.68|16741.68|16740.77|16740.77|16741.68|16741.68|16740.77|16740.77|0
1634196560000|2021-10-14 07:29:20|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|16740.3|0
1634196570000|2021-10-14 07:29:30|16741.72|16741.72|16743.21|16743.21|16743.21|16743.21|16741.72|16741.72|0
1634196590000|2021-10-14 07:29:50|16741.77|16741.77|16740.58|16740.58|16741.77|16741.77|16738.91|16738.91|0
1634196600000|2021-10-14 07:30:00|16739.76|16739.76|16736.42|16736.42|16739.76|16739.76|16736.42|16736.42|0
1634196610000|2021-10-14 07:30:10|16735.6|16735.6|16729.71|16729.71|16735.6|16735.6|16729.71|16729.71|0
1634196620000|2021-10-14 07:30:20|16732.45|16732.45|16735.91|16735.91|16735.91|16735.91|16732.45|16732.45|0
1634196670000|2021-10-14 07:31:10|16734.08|16734.08|16734.08|16734.08|16734.08|16734.08|16734.08|16734.08|0
1634196680000|2021-10-14 07:31:20|16732.65|16732.65|16732.65|16732.65|16732.65|16732.65|16732.65|16732.65|0
1634196690000|2021-10-14 07:31:30|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|0
1634196720000|2021-10-14 07:32:00|16734.48|16734.48|16734.48|16734.48|16734.48|16734.48|16734.48|16734.48|0
1634196730000|2021-10-14 07:32:10|16733.56|16733.56|16734.48|16734.48|16734.48|16734.48|16733.56|16733.56|0
1634196750000|2021-10-14 07:32:30|16733.06|16733.06|16723.18|16723.18|16733.06|16733.06|16722.21|16722.21|0
1634196760000|2021-10-14 07:32:40|16722.36|16722.36|16717.65|16717.65|16722.36|16722.36|16717.65|16717.65|0
1634196780000|2021-10-14 07:33:00|16716.24|16716.24|16718.19|16718.19|16718.19|16718.19|16716.24|16716.24|0
1634196790000|2021-10-14 07:33:10|16718.66|16718.66|16718.66|16718.66|16718.66|16718.66|16718.66|16718.66|0
1634196800000|2021-10-14 07:33:20|16720.15|16720.15|16720.67|16720.67|16721.14|16721.14|16720.15|16720.15|0
1634196840000|2021-10-14 07:34:00|16719.33|16719.33|16723.51|16723.51|16723.51|16723.51|16719.33|16719.33|0
1634196860000|2021-10-14 07:34:20|16723.3|16723.3|16723.92|16723.92|16723.92|16723.92|16723.3|16723.3|0
1634196890000|2021-10-14 07:34:50|16722.98|16722.98|16722.98|16722.98|16722.98|16722.98|16722.98|16722.98|0
1634196900000|2021-10-14 07:35:00|16723.89|16723.89|16724.8|16724.8|16727.54|16727.54|16723.89|16723.89|0
1634196910000|2021-10-14 07:35:10|16723.86|16723.86|16723.86|16723.86|16723.86|16723.86|16723.86|16723.86|0
1634196920000|2021-10-14 07:35:20|16723.39|16723.39|16724.28|16724.28|16724.28|16724.28|16722.45|16722.45|0
1634196930000|2021-10-14 07:35:30|16725.22|16725.22|16725.22|16725.22|16725.22|16725.22|16725.22|16725.22|0
1634196940000|2021-10-14 07:35:40|16729.3|16729.3|16729.3|16729.3|16729.3|16729.3|16729.3|16729.3|0
1634196960000|2021-10-14 07:36:00|16728.36|16728.36|16728.83|16728.83|16728.83|16728.83|16727.42|16727.42|0
1634196980000|2021-10-14 07:36:20|16729.3|16729.3|16728.39|16728.39|16729.3|16729.3|16728.39|16728.39|0
1634196990000|2021-10-14 07:36:30|16727.27|16727.27|16724.12|16724.12|16727.27|16727.27|16724.12|16724.12|0
1634197000000|2021-10-14 07:36:40|16720.22|16720.22|16714.67|16714.67|16720.22|16720.22|16714.67|16714.67|0
1634197010000|2021-10-14 07:36:50|16712.22|16712.22|16711.31|16711.31|16712.22|16712.22|16711.31|16711.31|0
1634197020000|2021-10-14 07:37:00|16714.37|16714.37|16715.78|16715.78|16715.78|16715.78|16714.37|16714.37|0
1634197030000|2021-10-14 07:37:10|16716.7|16716.7|16717.61|16717.61|16717.61|16717.61|16716.7|16716.7|0
1634197040000|2021-10-14 07:37:20|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|0
1634197050000|2021-10-14 07:37:30|16717.69|16717.69|16717.69|16717.69|16717.69|16717.69|16717.69|16717.69|0
1634197070000|2021-10-14 07:37:50|16718.51|16718.51|16720.49|16720.49|16720.49|16720.49|16718.51|16718.51|0
1634197080000|2021-10-14 07:38:00|16720.99|16720.99|16720.49|16720.49|16720.99|16720.99|16720.49|16720.49|0
1634197090000|2021-10-14 07:38:10|16720.02|16720.02|16719.21|16719.21|16720.02|16720.02|16719.21|16719.21|0
1634197100000|2021-10-14 07:38:20|16720.12|16720.12|16720.12|16720.12|16720.12|16720.12|16718.29|16718.29|0
1634197130000|2021-10-14 07:38:50|16721.35|16721.35|16721.35|16721.35|16721.35|16721.35|16721.35|16721.35|0
1634197140000|2021-10-14 07:39:00|16721.76|16721.76|16722.17|16722.17|16722.17|16722.17|16721.76|16721.76|0
1634197150000|2021-10-14 07:39:10|16722.62|16722.62|16722.62|16722.62|16722.62|16722.62|16722.62|16722.62|0
1634197160000|2021-10-14 07:39:20|16721.8|16721.8|16720.88|16720.88|16721.8|16721.8|16720.88|16720.88|0
1634197190000|2021-10-14 07:39:50|16722.52|16722.52|16723.43|16723.43|16723.43|16723.43|16722.52|16722.52|0
1634197210000|2021-10-14 07:40:10|16724.42|16724.42|16728.2|16728.2|16728.2|16728.2|16724.42|16724.42|0
1634197220000|2021-10-14 07:40:20|16727.29|16727.29|16726.91|16726.91|16727.29|16727.29|16726.35|16726.35|0
1634197250000|2021-10-14 07:40:50|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|0
1634197350000|2021-10-14 07:42:30|16727.52|16727.52|16727.52|16727.52|16727.52|16727.52|16727.52|16727.52|0
1634197360000|2021-10-14 07:42:40|16726.09|16726.09|16726.09|16726.09|16726.09|16726.09|16726.09|16726.09|0
1634197390000|2021-10-14 07:43:10|16726.65|16726.65|16726.09|16726.09|16726.65|16726.65|16726.09|16726.09|0
1634197400000|2021-10-14 07:43:20|16727|16727|16727|16727|16727|16727|16727|16727|0
1634197420000|2021-10-14 07:43:40|16729.45|16729.45|16727.78|16727.78|16729.45|16729.45|16727.78|16727.78|0
1634197450000|2021-10-14 07:44:10|16728.19|16728.19|16728.4|16728.4|16728.4|16728.4|16728.19|16728.19|0
1634197490000|2021-10-14 07:44:50|16733.02|16733.02|16733.02|16733.02|16733.02|16733.02|16733.02|16733.02|0
1634197500000|2021-10-14 07:45:00|16733.52|16733.52|16733.52|16733.52|16733.52|16733.52|16733.52|16733.52|0
1634197530000|2021-10-14 07:45:30|16732.6|16732.6|16734.8|16734.8|16735.47|16735.47|16732.6|16732.6|0
1634197540000|2021-10-14 07:45:40|16731.93|16731.93|16731.93|16731.93|16731.93|16731.93|16731.93|16731.93|0
1634197560000|2021-10-14 07:46:00|16731.46|16731.46|16732.39|16732.39|16732.39|16732.39|16731.46|16731.46|0
1634197580000|2021-10-14 07:46:20|16733.51|16733.51|16733.84|16733.84|16733.84|16733.84|16732.17|16732.17|0
1634197590000|2021-10-14 07:46:30|16733.03|16733.03|16733.03|16733.03|16733.03|16733.03|16733.03|16733.03|0
1634197610000|2021-10-14 07:46:50|16733.94|16733.94|16733.94|16733.94|16733.94|16733.94|16733.94|16733.94|0
1634197640000|2021-10-14 07:47:20|16733.47|16733.47|16733.24|16733.24|16733.71|16733.71|16732.08|16732.08|0
1634197650000|2021-10-14 07:47:30|16732.13|16732.13|16732.13|16732.13|16732.13|16732.13|16732.13|16732.13|0
1634197680000|2021-10-14 07:48:00|16731.92|16731.92|16731.51|16731.51|16731.92|16731.92|16731.51|16731.51|0
1634197700000|2021-10-14 07:48:20|16728.15|16728.15|16728.15|16728.15|16728.15|16728.15|16728.15|16728.15|0
1634197710000|2021-10-14 07:48:30|16723.5|16723.5|16723.7|16723.7|16723.7|16723.7|16723.5|16723.5|0
1634197720000|2021-10-14 07:48:40|16725.13|16725.13|16721.52|16721.52|16725.13|16725.13|16721.52|16721.52|0
1634197750000|2021-10-14 07:49:10|16719.17|16719.17|16711.63|16711.63|16719.17|16719.17|16711.63|16711.63|0
1634197760000|2021-10-14 07:49:20|16712.45|16712.45|16713.36|16713.36|16713.36|16713.36|16712.45|16712.45|0
1634197800000|2021-10-14 07:50:00|16715|16715|16715|16715|16715|16715|16715|16715|0
1634197820000|2021-10-14 07:50:20|16715.93|16715.93|16716.75|16716.75|16716.75|16716.75|16715.93|16715.93|0
1634197830000|2021-10-14 07:50:30|16716.34|16716.34|16715.72|16715.72|16716.34|16716.34|16715.72|16715.72|0
1634197840000|2021-10-14 07:50:40|16717.36|16717.36|16718.77|16718.77|16718.77|16718.77|16717.36|16717.36|0
1634197860000|2021-10-14 07:51:00|16718.36|16718.36|16718.36|16718.36|16718.36|16718.36|16718.36|16718.36|0
1634197890000|2021-10-14 07:51:30|16715.1|16715.1|16714.19|16714.19|16715.1|16715.1|16714.19|16714.19|0
1634197910000|2021-10-14 07:51:50|16715.1|16715.1|16715.1|16715.1|16715.1|16715.1|16715.1|16715.1|0
1634197930000|2021-10-14 07:52:10|16715.51|16715.51|16715.51|16715.51|16715.51|16715.51|16715.51|16715.51|0
1634197980000|2021-10-14 07:53:00|16714.58|16714.58|16703.75|16703.75|16714.58|16714.58|16703.75|16703.75|0
1634197990000|2021-10-14 07:53:10|16705.28|16705.28|16705.28|16705.28|16705.28|16705.28|16705.28|16705.28|0
1634198000000|2021-10-14 07:53:20|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|0
1634198010000|2021-10-14 07:53:30|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|0
1634198020000|2021-10-14 07:53:40|16708.99|16708.99|16710.57|16710.57|16710.57|16710.57|16708.99|16708.99|0
1634198030000|2021-10-14 07:53:50|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|0
1634198040000|2021-10-14 07:54:00|16710.59|16710.59|16710.59|16710.59|16710.59|16710.59|16710.59|16710.59|0
1634198080000|2021-10-14 07:54:40|16709.68|16709.68|16710.59|16710.59|16710.59|16710.59|16709.68|16709.68|0
1634198090000|2021-10-14 07:54:50|16711.06|16711.06|16711.06|16711.06|16711.06|16711.06|16711.06|16711.06|0
1634198100000|2021-10-14 07:55:00|16718.14|16718.14|16723.28|16723.28|16723.28|16723.28|16718.14|16718.14|0
1634198110000|2021-10-14 07:55:10|16720.54|16720.54|16716.32|16716.32|16721.01|16721.01|16716.32|16716.32|0
1634198120000|2021-10-14 07:55:20|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|0
1634198140000|2021-10-14 07:55:40|16715.6|16715.6|16715.6|16715.6|16715.6|16715.6|16715.6|16715.6|0
1634198150000|2021-10-14 07:55:50|16713.78|16713.78|16713.78|16713.78|16713.78|16713.78|16713.78|16713.78|0
1634198170000|2021-10-14 07:56:10|16713.33|16713.33|16710.48|16710.48|16713.33|16713.33|16710.48|16710.48|0
1634198180000|2021-10-14 07:56:20|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|0
1634198210000|2021-10-14 07:56:50|16707.99|16707.99|16707.17|16707.17|16707.99|16707.99|16707.17|16707.17|0
1634198220000|2021-10-14 07:57:00|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|0
1634198230000|2021-10-14 07:57:10|16704.6|16704.6|16703.01|16703.01|16704.6|16704.6|16699.56|16699.56|0
1634198260000|2021-10-14 07:57:40|16704.84|16704.84|16706.24|16706.24|16706.24|16706.24|16704.84|16704.84|0
1634198290000|2021-10-14 07:58:10|16703.89|16703.89|16703.89|16703.89|16703.89|16703.89|16703.89|16703.89|0
1634198320000|2021-10-14 07:58:40|16703.08|16703.08|16700.14|16700.14|16703.08|16703.08|16700.14|16700.14|0
1634198330000|2021-10-14 07:58:50|16695.57|16695.57|16688.98|16688.98|16695.57|16695.57|16688.98|16688.98|0
1634198340000|2021-10-14 07:59:00|16688.43|16688.43|16687.49|16687.49|16688.43|16688.43|16687.49|16687.49|0
1634198370000|2021-10-14 07:59:30|16685.63|16685.63|16685.63|16685.63|16685.63|16685.63|16685.63|16685.63|0
1634198390000|2021-10-14 07:59:50|16684|16684|16684|16684|16684.81|16684.81|16684|16684|0
1634198410000|2021-10-14 08:00:10|16684.93|16684.93|16684.93|16684.93|16684.93|16684.93|16684.93|16684.93|0
1634198420000|2021-10-14 08:00:20|16686.04|16686.04|16687.48|16687.48|16687.48|16687.48|16686.04|16686.04|0
1634198440000|2021-10-14 08:00:40|16688.6|16688.6|16688.6|16688.6|16688.6|16688.6|16688.6|16688.6|0
1634198480000|2021-10-14 08:01:20|16686.11|16686.11|16674.49|16674.49|16686.11|16686.11|16674.49|16674.49|0
1634198530000|2021-10-14 08:02:10|16672.14|16672.14|16673.08|16673.08|16673.55|16673.55|16672.14|16672.14|0
1634198550000|2021-10-14 08:02:30|16673.55|16673.55|16670.88|16670.88|16673.55|16673.55|16670.88|16670.88|0
1634198560000|2021-10-14 08:02:40|16670.46|16670.46|16670.46|16670.46|16670.46|16670.46|16670.46|16670.46|0
1634198590000|2021-10-14 08:03:10|16669.53|16669.53|16668.54|16668.54|16669.53|16669.53|16668.54|16668.54|0
1634198600000|2021-10-14 08:03:20|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|0
1634198630000|2021-10-14 08:03:50|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|16668.33|0
1634198670000|2021-10-14 08:04:30|16667.34|16667.34|16667.34|16667.34|16667.34|16667.34|16667.34|16667.34|0
1634198690000|2021-10-14 08:04:50|16668.25|16668.25|16668.25|16668.25|16669.16|16669.16|16668.25|16668.25|0
1634198700000|2021-10-14 08:05:00|16669.16|16669.16|16669.16|16669.16|16670.08|16670.08|16669.16|16669.16|0
1634198710000|2021-10-14 08:05:10|16668.25|16668.25|16668.25|16668.25|16668.25|16668.25|16668.25|16668.25|0
1634198720000|2021-10-14 08:05:20|16666.58|16666.58|16666.58|16666.58|16666.58|16666.58|16666.58|16666.58|0
1634198730000|2021-10-14 08:05:30|16667.49|16667.49|16667.49|16667.49|16667.49|16667.49|16667.49|16667.49|0
1634198760000|2021-10-14 08:06:00|16665.86|16665.86|16664.55|16664.55|16665.86|16665.86|16664.55|16664.55|0
1634198770000|2021-10-14 08:06:10|16667.03|16667.03|16667.03|16667.03|16667.03|16667.03|16667.03|16667.03|0
1634198780000|2021-10-14 08:06:20|16668.35|16668.35|16668.35|16668.35|16668.35|16668.35|16668.35|16668.35|0
1634198790000|2021-10-14 08:06:30|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|0
1634198800000|2021-10-14 08:06:40|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|16669.76|0
1634198810000|2021-10-14 08:06:50|16670.68|16670.68|16670.68|16670.68|16670.68|16670.68|16670.68|16670.68|0
1634198820000|2021-10-14 08:07:00|16671.15|16671.15|16671.15|16671.15|16671.15|16671.15|16671.15|16671.15|0
1634198830000|2021-10-14 08:07:10|16670.33|16670.33|16680.88|16680.88|16680.88|16680.88|16670.33|16670.33|0
1634198840000|2021-10-14 08:07:20|16680.39|16680.39|16681.82|16681.82|16681.82|16681.82|16680.39|16680.39|0
1634198860000|2021-10-14 08:07:40|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|0
1634198870000|2021-10-14 08:07:50|16684.17|16684.17|16684.17|16684.17|16684.17|16684.17|16684.17|16684.17|0
1634198900000|2021-10-14 08:08:20|16683.24|16683.24|16683.24|16683.24|16683.24|16683.24|16683.24|16683.24|0
1634198910000|2021-10-14 08:08:30|16684.17|16684.17|16686.52|16686.52|16686.52|16686.52|16684.17|16684.17|0
1634198920000|2021-10-14 08:08:40|16688.35|16688.35|16688.35|16688.35|16689.26|16689.26|16688.35|16688.35|0
1634198930000|2021-10-14 08:08:50|16687.43|16687.43|16689.26|16689.26|16689.26|16689.26|16687.43|16687.43|0
1634198960000|2021-10-14 08:09:20|16688.35|16688.35|16688.76|16688.76|16688.76|16688.76|16688.35|16688.35|0
1634198970000|2021-10-14 08:09:30|16687.12|16687.12|16687.54|16687.54|16687.54|16687.54|16687.12|16687.12|0
1634198980000|2021-10-14 08:09:40|16687.74|16687.74|16684.58|16684.58|16687.74|16687.74|16684.58|16684.58|0
1634198990000|2021-10-14 08:09:50|16686.01|16686.01|16682.27|16682.27|16686.01|16686.01|16682.27|16682.27|0
1634199000000|2021-10-14 08:10:00|16682.47|16682.47|16684.3|16684.3|16684.3|16684.3|16682.47|16682.47|0
1634199020000|2021-10-14 08:10:20|16683.49|16683.49|16683.49|16683.49|16683.49|16683.49|16683.49|16683.49|0
1634199030000|2021-10-14 08:10:30|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|0
1634199040000|2021-10-14 08:10:40|16684.3|16684.3|16684.3|16684.3|16684.3|16684.3|16684.3|16684.3|0
1634199060000|2021-10-14 08:11:00|16684.1|16684.1|16683.6|16683.6|16684.1|16684.1|16683.6|16683.6|0
1634199070000|2021-10-14 08:11:10|16682.31|16682.31|16680.51|16680.51|16682.31|16682.31|16680.51|16680.51|0
1634199110000|2021-10-14 08:11:50|16681.42|16681.42|16681.42|16681.42|16682.33|16682.33|16681.42|16681.42|0
1634199130000|2021-10-14 08:12:10|16679.79|16679.79|16680.7|16680.7|16680.7|16680.7|16679.79|16679.79|0
1634199140000|2021-10-14 08:12:20|16679.79|16679.79|16679.79|16679.79|16679.79|16679.79|16679.79|16679.79|0
1634199150000|2021-10-14 08:12:30|16680.6|16680.6|16680.6|16680.6|16680.6|16680.6|16680.6|16680.6|0
1634199160000|2021-10-14 08:12:40|16682.43|16682.43|16685.17|16685.17|16685.17|16685.17|16682.43|16682.43|0
1634199180000|2021-10-14 08:13:00|16686.8|16686.8|16697.97|16697.97|16697.98|16697.98|16686.8|16686.8|0
1634199190000|2021-10-14 08:13:10|16697.42|16697.42|16697.42|16697.42|16697.42|16697.42|16697.42|16697.42|0
1634199220000|2021-10-14 08:13:40|16698.33|16698.33|16698.33|16698.33|16698.33|16698.33|16698.33|16698.33|0
1634199240000|2021-10-14 08:14:00|16700.73|16700.73|16700.23|16700.23|16700.73|16700.73|16700.23|16700.23|0
1634199270000|2021-10-14 08:14:30|16697.78|16697.78|16697.78|16697.78|16697.78|16697.78|16697.78|16697.78|0
1634199290000|2021-10-14 08:14:50|16699.61|16699.61|16698.69|16698.69|16699.61|16699.61|16698.69|16698.69|0
1634199300000|2021-10-14 08:15:00|16699.31|16699.31|16700.22|16700.22|16700.22|16700.22|16699.31|16699.31|0
1634199310000|2021-10-14 08:15:10|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|0
1634199320000|2021-10-14 08:15:20|16699.52|16699.52|16699.1|16699.1|16699.52|16699.52|16698.61|16698.61|0
1634199330000|2021-10-14 08:15:30|16698.16|16698.16|16698.16|16698.16|16698.16|16698.16|16698.16|16698.16|0
1634199340000|2021-10-14 08:15:40|16697.35|16697.35|16697.35|16697.35|16697.35|16697.35|16697.35|16697.35|0
1634199350000|2021-10-14 08:15:50|16696.43|16696.43|16690.88|16690.88|16696.43|16696.43|16690.06|16690.06|0
1634199360000|2021-10-14 08:16:00|16689.76|16689.76|16691.22|16691.22|16692.04|16692.04|16689.29|16689.29|0
1634199380000|2021-10-14 08:16:20|16688.99|16688.99|16682.93|16682.93|16688.99|16688.99|16682.93|16682.93|0
1634199390000|2021-10-14 08:16:30|16681.81|16681.81|16676.77|16676.77|16681.81|16681.81|16676.77|16676.77|0
1634199400000|2021-10-14 08:16:40|16674.32|16674.32|16674.32|16674.32|16674.32|16674.32|16674.32|16674.32|0
1634199410000|2021-10-14 08:16:50|16673.21|16673.21|16673.21|16673.21|16673.21|16673.21|16673.21|16673.21|0
1634199420000|2021-10-14 08:17:00|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|0
1634199430000|2021-10-14 08:17:10|16674.1|16674.1|16674.1|16674.1|16674.1|16674.1|16673.19|16673.19|0
1634199440000|2021-10-14 08:17:20|16673.28|16673.28|16668.28|16668.28|16673.28|16673.28|16666.85|16666.85|0
1634199460000|2021-10-14 08:17:40|16667.46|16667.46|16669.1|16669.1|16669.1|16669.1|16667.46|16667.46|0
1634199480000|2021-10-14 08:18:00|16667.66|16667.66|16667.66|16667.66|16667.66|16667.66|16667.66|16667.66|0
1634199500000|2021-10-14 08:18:20|16667.2|16667.2|16665.05|16665.05|16667.2|16667.2|16665.05|16665.05|0
1634199520000|2021-10-14 08:18:40|16665.6|16665.6|16664.79|16664.79|16665.6|16665.6|16664.79|16664.79|0
1634199530000|2021-10-14 08:18:50|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|0
1634199540000|2021-10-14 08:19:00|16666.01|16666.01|16666.01|16666.01|16666.01|16666.01|16666.01|16666.01|0
1634199550000|2021-10-14 08:19:10|16666.57|16666.57|16668.76|16668.76|16670.58|16670.58|16666.57|16666.57|0
1634199560000|2021-10-14 08:19:20|16669.69|16669.69|16670.15|16670.15|16670.62|16670.62|16669.69|16669.69|0
1634199570000|2021-10-14 08:19:30|16669.34|16669.34|16669.34|16669.34|16669.34|16669.34|16669.34|16669.34|0
1634199580000|2021-10-14 08:19:40|16671.17|16671.17|16671.17|16671.17|16671.17|16671.17|16671.17|16671.17|0
1634199600000|2021-10-14 08:20:00|16674.35|16674.35|16676.28|16676.28|16676.28|16676.28|16674.35|16674.35|0
1634199620000|2021-10-14 08:20:20|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|16676.84|0
1634199630000|2021-10-14 08:20:30|16675.92|16675.92|16674.29|16674.29|16675.92|16675.92|16674.29|16674.29|0
1634199660000|2021-10-14 08:21:00|16678.51|16678.51|16679.07|16679.07|16679.07|16679.07|16678.51|16678.51|0
1634199670000|2021-10-14 08:21:10|16687.86|16687.86|16693.55|16693.55|16693.55|16693.55|16687.86|16687.86|0
1634199680000|2021-10-14 08:21:20|16694.99|16694.99|16694.99|16694.99|16694.99|16694.99|16694.99|16694.99|0
1634199700000|2021-10-14 08:21:40|16695.93|16695.93|16698.57|16698.57|16698.57|16698.57|16695.93|16695.93|0
1634199720000|2021-10-14 08:22:00|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|0
1634199740000|2021-10-14 08:22:20|16701.91|16701.91|16699.53|16699.53|16701.91|16701.91|16699.53|16699.53|0
1634199750000|2021-10-14 08:22:30|16700.2|16700.2|16698.77|16698.77|16700.2|16700.2|16698.77|16698.77|0
1634199770000|2021-10-14 08:22:50|16697.86|16697.86|16698.35|16698.35|16698.35|16698.35|16697.86|16697.86|0
1634199780000|2021-10-14 08:23:00|16698.56|16698.56|16698.56|16698.56|16698.56|16698.56|16698.56|16698.56|0
1634199810000|2021-10-14 08:23:30|16701.43|16701.43|16705.41|16705.41|16705.41|16705.41|16701.43|16701.43|0
1634199820000|2021-10-14 08:23:40|16707.86|16707.86|16708.79|16708.79|16708.79|16708.79|16707.86|16707.86|0
1634199830000|2021-10-14 08:23:50|16709.6|16709.6|16709.6|16709.6|16709.6|16709.6|16709.6|16709.6|0
1634199850000|2021-10-14 08:24:10|16710.05|16710.05|16710.05|16710.05|16710.05|16710.05|16710.05|16710.05|0
1634199860000|2021-10-14 08:24:20|16713.16|16713.16|16715.04|16715.04|16715.04|16715.04|16713.16|16713.16|0
1634199880000|2021-10-14 08:24:40|16714.57|16714.57|16714.57|16714.57|16714.57|16714.57|16714.57|16714.57|0
1634199910000|2021-10-14 08:25:10|16712.61|16712.61|16711.71|16711.71|16714.52|16714.52|16711.71|16711.71|0
1634199930000|2021-10-14 08:25:30|16709.88|16709.88|16707.31|16707.31|16709.88|16709.88|16706.28|16706.28|0
1634199940000|2021-10-14 08:25:40|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|0
1634199990000|2021-10-14 08:26:30|16705.4|16705.4|16702.14|16702.14|16705.4|16705.4|16702.14|16702.14|0
1634200010000|2021-10-14 08:26:50|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|16702.61|0
1634200020000|2021-10-14 08:27:00|16701.49|16701.49|16701.49|16701.49|16701.49|16701.49|16701.49|16701.49|0
1634200030000|2021-10-14 08:27:10|16701.99|16701.99|16705.1|16705.1|16705.1|16705.1|16701.99|16701.99|0
1634200040000|2021-10-14 08:27:20|16704.62|16704.62|16705.01|16705.01|16705.57|16705.57|16704.62|16704.62|0
1634200060000|2021-10-14 08:27:40|16705.82|16705.82|16705.82|16705.82|16705.82|16705.82|16705.82|16705.82|0
1634200080000|2021-10-14 08:28:00|16706.82|16706.82|16706.82|16706.82|16706.82|16706.82|16706.82|16706.82|0
1634200100000|2021-10-14 08:28:20|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|0
1634200110000|2021-10-14 08:28:30|16707.41|16707.41|16707.41|16707.41|16707.41|16707.41|16707.41|16707.41|0
1634200120000|2021-10-14 08:28:40|16706.85|16706.85|16706.85|16706.85|16706.85|16706.85|16706.85|16706.85|0
1634200150000|2021-10-14 08:29:10|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|0
1634200160000|2021-10-14 08:29:20|16705.83|16705.83|16702.87|16702.87|16705.83|16705.83|16702.87|16702.87|0
1634200190000|2021-10-14 08:29:50|16703.8|16703.8|16703.8|16703.8|16703.8|16703.8|16703.8|16703.8|0
1634200200000|2021-10-14 08:30:00|16704.72|16704.72|16704.72|16704.72|16704.72|16704.72|16704.72|16704.72|0
1634200210000|2021-10-14 08:30:10|16705.66|16705.66|16705.86|16705.86|16705.86|16705.86|16705.66|16705.66|0
1634200220000|2021-10-14 08:30:20|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|0
1634200230000|2021-10-14 08:30:30|16707.3|16707.3|16707.74|16707.74|16707.74|16707.74|16706.83|16706.83|0
1634200240000|2021-10-14 08:30:40|16708.21|16708.21|16705.57|16705.57|16708.21|16708.21|16705.57|16705.57|0
1634200250000|2021-10-14 08:30:50|16705.1|16705.1|16703.27|16703.27|16705.1|16705.1|16703.27|16703.27|0
1634200300000|2021-10-14 08:31:40|16704.94|16704.94|16704.94|16704.94|16704.94|16704.94|16704.94|16704.94|0
1634200310000|2021-10-14 08:31:50|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|0
1634200340000|2021-10-14 08:32:20|16701.68|16701.68|16697.47|16697.47|16701.68|16701.68|16697.47|16697.47|0
1634200350000|2021-10-14 08:32:30|16693.16|16693.16|16691.59|16691.59|16693.16|16693.16|16691.59|16691.59|0
1634200370000|2021-10-14 08:32:50|16691.12|16691.12|16691.12|16691.12|16691.12|16691.12|16691.12|16691.12|0
1634200380000|2021-10-14 08:33:00|16690.3|16690.3|16687.92|16687.92|16690.3|16690.3|16687.92|16687.92|0
1634200390000|2021-10-14 08:33:10|16688.48|16688.48|16688.03|16688.03|16688.48|16688.48|16688.03|16688.03|0
1634200410000|2021-10-14 08:33:30|16685.17|16685.17|16685.17|16685.17|16685.17|16685.17|16685.17|16685.17|0
1634200470000|2021-10-14 08:34:30|16681.9|16681.9|16678.65|16678.65|16681.9|16681.9|16678.65|16678.65|0
1634200480000|2021-10-14 08:34:40|16677.71|16677.71|16671.31|16671.31|16677.71|16677.71|16671.31|16671.31|0
1634200490000|2021-10-14 08:34:50|16671.78|16671.78|16671.78|16671.78|16671.78|16671.78|16671.78|16671.78|0
1634200510000|2021-10-14 08:35:10|16669.92|16669.92|16669.92|16669.92|16669.92|16669.92|16669.92|16669.92|0
1634200520000|2021-10-14 08:35:20|16670.86|16670.86|16671.77|16671.77|16671.77|16671.77|16670.86|16670.86|0
1634200530000|2021-10-14 08:35:30|16672.59|16672.59|16676.51|16676.51|16676.51|16676.51|16672.59|16672.59|0
1634200560000|2021-10-14 08:36:00|16677.45|16677.45|16677.45|16677.45|16677.45|16677.45|16677.45|16677.45|0
1634200620000|2021-10-14 08:37:00|16676.89|16676.89|16676.89|16676.89|16676.89|16676.89|16676.89|16676.89|0
1634200630000|2021-10-14 08:37:10|16676.42|16676.42|16676.42|16676.42|16676.42|16676.42|16676.42|16676.42|0
1634200640000|2021-10-14 08:37:20|16677.34|16677.34|16677.34|16677.34|16677.34|16677.34|16677.34|16677.34|0
1634200660000|2021-10-14 08:37:40|16677.83|16677.83|16678.33|16678.33|16678.33|16678.33|16677.83|16677.83|0
1634200680000|2021-10-14 08:38:00|16678.74|16678.74|16678.95|16678.95|16678.95|16678.95|16678.74|16678.74|0
1634200700000|2021-10-14 08:38:20|16679.86|16679.86|16679.86|16679.86|16679.86|16679.86|16679.86|16679.86|0
1634200730000|2021-10-14 08:38:50|16674.65|16674.65|16673.01|16673.01|16674.65|16674.65|16673.01|16673.01|0
1634200740000|2021-10-14 08:39:00|16672.52|16672.52|16672.05|16672.05|16672.52|16672.52|16672.05|16672.05|0
1634200770000|2021-10-14 08:39:30|16672.25|16672.25|16672.25|16672.25|16672.25|16672.25|16672.25|16672.25|0
1634200800000|2021-10-14 08:40:00|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|16668.6|0
1634200810000|2021-10-14 08:40:10|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|0
1634200910000|2021-10-14 08:41:50|16668.21|16668.21|16674.01|16674.01|16674.01|16674.01|16668.21|16668.21|0
1634200920000|2021-10-14 08:42:00|16675|16675|16679.17|16679.17|16679.17|16679.17|16675|16675|0
1634200930000|2021-10-14 08:42:10|16680.11|16680.11|16680.11|16680.11|16680.11|16680.11|16680.11|16680.11|0
1634200940000|2021-10-14 08:42:20|16681.03|16681.03|16681.03|16681.03|16681.03|16681.03|16681.03|16681.03|0
1634200950000|2021-10-14 08:42:30|16681.25|16681.25|16681.47|16681.47|16681.47|16681.47|16681.25|16681.25|0
1634200990000|2021-10-14 08:43:10|16682.91|16682.91|16681.47|16681.47|16682.91|16682.91|16681.47|16681.47|0
1634201010000|2021-10-14 08:43:30|16683.11|16683.11|16683.11|16683.11|16683.11|16683.11|16683.11|16683.11|0
1634201040000|2021-10-14 08:44:00|16683.92|16683.92|16685.36|16685.36|16685.36|16685.36|16683.92|16683.92|0
1634201080000|2021-10-14 08:44:40|16683.92|16683.92|16683.01|16683.01|16683.92|16683.92|16683.01|16683.01|0
1634201110000|2021-10-14 08:45:10|16682.45|16682.45|16682.45|16682.45|16682.45|16682.45|16682.45|16682.45|0
1634201130000|2021-10-14 08:45:30|16677.95|16677.95|16673.17|16673.17|16677.95|16677.95|16673.17|16673.17|0
1634201140000|2021-10-14 08:45:40|16671.34|16671.34|16671.34|16671.34|16671.34|16671.34|16671.34|16671.34|0
1634201180000|2021-10-14 08:46:20|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|16670.4|0
1634201210000|2021-10-14 08:46:50|16668.97|16668.97|16665.71|16665.71|16668.97|16668.97|16664.8|16664.8|0
1634201220000|2021-10-14 08:47:00|16664.04|16664.04|16664.04|16664.04|16664.04|16664.04|16664.04|16664.04|0
1634201230000|2021-10-14 08:47:10|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|0
1634201250000|2021-10-14 08:47:30|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|0
1634201260000|2021-10-14 08:47:40|16664.48|16664.48|16664.48|16664.48|16664.48|16664.48|16664.48|16664.48|0
1634201270000|2021-10-14 08:47:50|16666.46|16666.46|16669.28|16669.28|16669.28|16669.28|16666.46|16666.46|0
1634201280000|2021-10-14 08:48:00|16667.4|16667.4|16666.93|16666.93|16667.4|16667.4|16666.93|16666.93|0
1634201290000|2021-10-14 08:48:10|16667.14|16667.14|16667.14|16667.14|16667.14|16667.14|16667.14|16667.14|0
1634201300000|2021-10-14 08:48:20|16663.35|16663.35|16663.35|16663.35|16663.35|16663.35|16663.35|16663.35|0
1634201360000|2021-10-14 08:49:20|16663.55|16663.55|16665.9|16665.9|16665.9|16665.9|16663.55|16663.55|0
1634201400000|2021-10-14 08:50:00|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|16665.43|0
1634201460000|2021-10-14 08:51:00|16666.24|16666.24|16666.24|16666.24|16666.24|16666.24|16666.24|16666.24|0
1634201470000|2021-10-14 08:51:10|16665.77|16665.77|16665.77|16665.77|16665.77|16665.77|16665.77|16665.77|0
1634201550000|2021-10-14 08:52:30|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|0
1634201570000|2021-10-14 08:52:50|16664.39|16664.39|16663.58|16663.58|16664.39|16664.39|16663.58|16663.58|0
1634201580000|2021-10-14 08:53:00|16663.37|16663.37|16663.17|16663.17|16663.58|16663.58|16663.17|16663.17|0
1634201590000|2021-10-14 08:53:10|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|0
1634201610000|2021-10-14 08:53:30|16665.14|16665.14|16671.91|16671.91|16671.91|16671.91|16665.14|16665.14|0
1634201620000|2021-10-14 08:53:40|16671|16671|16671.47|16671.47|16671.47|16671.47|16671|16671|0
1634201630000|2021-10-14 08:53:50|16669.14|16669.14|16666.6|16666.6|16669.14|16669.14|16666.6|16666.6|0
1634201640000|2021-10-14 08:54:00|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|0
1634201670000|2021-10-14 08:54:30|16667.98|16667.98|16669.84|16669.84|16669.84|16669.84|16667.98|16667.98|0
1634201690000|2021-10-14 08:54:50|16669.63|16669.63|16669.63|16669.63|16669.63|16669.63|16669.63|16669.63|0
1634201700000|2021-10-14 08:55:00|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|0
1634201730000|2021-10-14 08:55:30|16668.92|16668.92|16668.92|16668.92|16668.92|16668.92|16668.92|16668.92|0
1634201760000|2021-10-14 08:56:00|16669.85|16669.85|16670.32|16670.32|16670.32|16670.32|16669.85|16669.85|0
1634201790000|2021-10-14 08:56:30|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|16669.41|0
1634201850000|2021-10-14 08:57:30|16668.59|16668.59|16669.41|16669.41|16669.41|16669.41|16668.59|16668.59|0
1634201880000|2021-10-14 08:58:00|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|16670.22|0
1634201910000|2021-10-14 08:58:30|16666.17|16666.17|16665.97|16665.97|16666.17|16666.17|16665.97|16665.97|0
1634201920000|2021-10-14 08:58:40|16664.33|16664.33|16663.87|16663.87|16664.33|16664.33|16663.87|16663.87|0
1634201930000|2021-10-14 08:58:50|16663.05|16663.05|16662.11|16662.11|16663.05|16663.05|16662.11|16662.11|0
1634201950000|2021-10-14 08:59:10|16661.2|16661.2|16661.2|16661.2|16661.2|16661.2|16661.2|16661.2|0
1634201970000|2021-10-14 08:59:30|16660.99|16660.99|16660.99|16660.99|16660.99|16660.99|16660.99|16660.99|0
1634201980000|2021-10-14 08:59:40|16661.2|16661.2|16661.2|16661.2|16661.2|16661.2|16661.2|16661.2|0
1634201990000|2021-10-14 08:59:50|16659.37|16659.37|16659.37|16659.37|16659.37|16659.37|16659.37|16659.37|0
1634202000000|2021-10-14 09:00:00|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|0
1634202020000|2021-10-14 09:00:20|16659.37|16659.37|16658.79|16658.79|16659.37|16659.37|16658.79|16658.79|0
1634202030000|2021-10-14 09:00:30|16658.38|16658.38|16656.75|16656.75|16658.38|16658.38|16656.75|16656.75|0
1634202040000|2021-10-14 09:00:40|16656.34|16656.34|16656.34|16656.34|16656.34|16656.34|16656.34|16656.34|0
1634202070000|2021-10-14 09:01:10|16655.78|16655.78|16655.78|16655.78|16655.78|16655.78|16655.78|16655.78|0
1634202080000|2021-10-14 09:01:20|16656.19|16656.19|16657.48|16657.48|16657.48|16657.48|16655.64|16655.64|0
1634202090000|2021-10-14 09:01:30|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|0
1634202100000|2021-10-14 09:01:40|16656.37|16656.37|16656.37|16656.37|16656.37|16656.37|16656.37|16656.37|0
1634202110000|2021-10-14 09:01:50|16655.81|16655.81|16655.81|16655.81|16655.81|16655.81|16655.81|16655.81|0
1634202130000|2021-10-14 09:02:10|16653.07|16653.07|16652.54|16652.54|16653.07|16653.07|16647.75|16647.75|0
1634202160000|2021-10-14 09:02:40|16653.65|16653.65|16653.65|16653.65|16653.65|16653.65|16653.65|16653.65|0
1634202170000|2021-10-14 09:02:50|16654.59|16654.59|16654.12|16654.12|16654.59|16654.59|16654.12|16654.12|0
1634202180000|2021-10-14 09:03:00|16655.76|16655.76|16656.67|16656.67|16656.67|16656.67|16655.76|16655.76|0
1634202190000|2021-10-14 09:03:10|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|16657.6|0
1634202200000|2021-10-14 09:03:20|16658.42|16658.42|16660.77|16660.77|16661.58|16661.58|16657.6|16657.6|0
1634202210000|2021-10-14 09:03:30|16659.85|16659.85|16658.97|16658.97|16659.85|16659.85|16658.97|16658.97|0
1634202220000|2021-10-14 09:03:40|16658.75|16658.75|16658.97|16658.97|16658.97|16658.97|16658.75|16658.75|0
1634202230000|2021-10-14 09:03:50|16658.06|16658.06|16658.06|16658.06|16658.06|16658.06|16658.06|16658.06|0
1634202240000|2021-10-14 09:04:00|16658.97|16658.97|16663.27|16663.27|16663.27|16663.27|16658.97|16658.97|0
1634202260000|2021-10-14 09:04:20|16661.84|16661.84|16659.81|16659.81|16661.84|16661.84|16659.81|16659.81|0
1634202310000|2021-10-14 09:05:10|16659|16659|16659|16659|16659|16659|16659|16659|0
1634202350000|2021-10-14 09:05:50|16660.43|16660.43|16660.43|16660.43|16660.43|16660.43|16660.43|16660.43|0
1634202360000|2021-10-14 09:06:00|16661.25|16661.25|16662.06|16662.06|16662.06|16662.06|16661.25|16661.25|0
1634202370000|2021-10-14 09:06:10|16663.18|16663.18|16666.94|16666.94|16666.94|16666.94|16663.18|16663.18|0
1634202410000|2021-10-14 09:06:50|16667.86|16667.86|16669.15|16669.15|16669.15|16669.15|16667.86|16667.86|0
1634202430000|2021-10-14 09:07:10|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|0
1634202440000|2021-10-14 09:07:20|16669.82|16669.82|16668.38|16668.38|16669.82|16669.82|16668.38|16668.38|0
1634202520000|2021-10-14 09:08:40|16666.08|16666.08|16657.62|16657.62|16666.08|16666.08|16657.62|16657.62|0
1634202530000|2021-10-14 09:08:50|16656.5|16656.5|16655.22|16655.22|16656.5|16656.5|16654.75|16654.75|0
1634202540000|2021-10-14 09:09:00|16654.75|16654.75|16654.29|16654.29|16654.75|16654.75|16654.29|16654.29|0
1634202550000|2021-10-14 09:09:10|16655.2|16655.2|16654.29|16654.29|16655.2|16655.2|16654.29|16654.29|0
1634202560000|2021-10-14 09:09:20|16654.08|16654.08|16652.15|16652.15|16655|16655|16652.15|16652.15|0
1634202570000|2021-10-14 09:09:30|16651.68|16651.68|16651.21|16651.21|16651.68|16651.68|16651.21|16651.21|0
1634202610000|2021-10-14 09:10:10|16652.03|16652.03|16651.11|16651.11|16652.03|16652.03|16651.11|16651.11|0
1634202640000|2021-10-14 09:10:40|16652.75|16652.75|16656.08|16656.08|16656.08|16656.08|16652.75|16652.75|0
1634202660000|2021-10-14 09:11:00|16656.9|16656.9|16656.9|16656.9|16656.9|16656.9|16656.9|16656.9|0
1634202670000|2021-10-14 09:11:10|16657.83|16657.83|16663.08|16663.08|16663.08|16663.08|16657.83|16657.83|0
1634202690000|2021-10-14 09:11:30|16661.25|16661.25|16662.17|16662.17|16662.17|16662.17|16661.25|16661.25|0
1634202730000|2021-10-14 09:12:10|16661.35|16661.35|16662.47|16662.47|16662.47|16662.47|16661.35|16661.35|0
1634202770000|2021-10-14 09:12:50|16661.55|16661.55|16662.07|16662.07|16662.99|16662.99|16661.55|16661.55|0
1634202800000|2021-10-14 09:13:20|16664.42|16664.42|16664.42|16664.42|16664.42|16664.42|16664.42|16664.42|0
1634202840000|2021-10-14 09:14:00|16663.86|16663.86|16662.43|16662.43|16663.86|16663.86|16662.43|16662.43|0
1634202890000|2021-10-14 09:14:50|16660.53|16660.53|16658.18|16658.18|16660.53|16660.53|16658.18|16658.18|0
1634202900000|2021-10-14 09:15:00|16659.09|16659.09|16659.09|16659.09|16659.09|16659.09|16659.09|16659.09|0
1634202910000|2021-10-14 09:15:10|16658.28|16658.28|16658.28|16658.28|16658.28|16658.28|16658.28|16658.28|0
1634202950000|2021-10-14 09:15:50|16658.77|16658.77|16658.77|16658.77|16658.77|16658.77|16658.77|16658.77|0
1634202960000|2021-10-14 09:16:00|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|0
1634202990000|2021-10-14 09:16:30|16657.64|16657.64|16657.64|16657.64|16657.64|16657.64|16657.64|16657.64|0
1634203020000|2021-10-14 09:17:00|16658.55|16658.55|16658.55|16658.55|16659.02|16659.02|16658.55|16658.55|0
1634203040000|2021-10-14 09:17:20|16659.05|16659.05|16658.55|16658.55|16659.05|16659.05|16658.55|16658.55|0
1634203060000|2021-10-14 09:17:40|16657.64|16657.64|16653.95|16653.95|16657.64|16657.64|16653.95|16653.95|0
1634203070000|2021-10-14 09:17:50|16653.75|16653.75|16653.75|16653.75|16653.75|16653.75|16653.75|16653.75|0
1634203100000|2021-10-14 09:18:20|16655.18|16655.18|16654.27|16654.27|16656.61|16656.61|16654.27|16654.27|0
1634203120000|2021-10-14 09:18:40|16653.45|16653.45|16648.09|16648.09|16653.45|16653.45|16648.09|16648.09|0
1634203130000|2021-10-14 09:18:50|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|0
1634203140000|2021-10-14 09:19:00|16647.93|16647.93|16646.1|16646.1|16647.93|16647.93|16645.29|16645.29|0
1634203180000|2021-10-14 09:19:40|16645.64|16645.64|16645.64|16645.64|16645.64|16645.64|16645.64|16645.64|0
1634203190000|2021-10-14 09:19:50|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|0
1634203200000|2021-10-14 09:20:00|16644.56|16644.56|16638.55|16638.55|16644.56|16644.56|16638.55|16638.55|0
1634203210000|2021-10-14 09:20:10|16636.91|16636.91|16636.91|16636.91|16636.91|16636.91|16636.91|16636.91|0
1634203230000|2021-10-14 09:20:30|16635.51|16635.51|16632.59|16632.59|16635.51|16635.51|16632.59|16632.59|0
1634203240000|2021-10-14 09:20:40|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|0
1634203250000|2021-10-14 09:20:50|16631.3|16631.3|16625.55|16625.55|16631.3|16631.3|16625.55|16625.55|0
1634203270000|2021-10-14 09:21:10|16624.06|16624.06|16624.06|16624.06|16624.06|16624.06|16624.06|16624.06|0
1634203280000|2021-10-14 09:21:20|16623.56|16623.56|16622.65|16622.65|16623.56|16623.56|16622.65|16622.65|0
1634203380000|2021-10-14 09:23:00|16623.2|16623.2|16625.98|16625.98|16625.98|16625.98|16623.2|16623.2|0
1634203390000|2021-10-14 09:23:10|16625.16|16625.16|16625.16|16625.16|16625.16|16625.16|16625.16|16625.16|0
1634203400000|2021-10-14 09:23:20|16625.37|16625.37|16625.37|16625.37|16625.37|16625.37|16625.37|16625.37|0
1634203410000|2021-10-14 09:23:30|16627.2|16627.2|16627.91|16627.91|16627.91|16627.91|16627.2|16627.2|0
1634203420000|2021-10-14 09:23:40|16628.33|16628.33|16634.55|16634.55|16634.55|16634.55|16628.33|16628.33|0
1634203430000|2021-10-14 09:23:50|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|16633.15|0
1634203450000|2021-10-14 09:24:10|16633.57|16633.57|16632.65|16632.65|16633.57|16633.57|16632.65|16632.65|0
1634203500000|2021-10-14 09:25:00|16632.18|16632.18|16631.24|16631.24|16632.18|16632.18|16631.24|16631.24|0
1634203510000|2021-10-14 09:25:10|16630.33|16630.33|16630.77|16630.77|16630.77|16630.77|16630.33|16630.33|0
1634203530000|2021-10-14 09:25:30|16631.69|16631.69|16630.26|16630.26|16631.69|16631.69|16630.26|16630.26|0
1634203540000|2021-10-14 09:25:40|16630.73|16630.73|16630.73|16630.73|16630.73|16630.73|16630.73|16630.73|0
1634203550000|2021-10-14 09:25:50|16630.26|16630.26|16629.35|16629.35|16630.26|16630.26|16629.35|16629.35|0
1634203580000|2021-10-14 09:26:20|16627.71|16627.71|16627.71|16627.71|16627.71|16627.71|16627.71|16627.71|0
1634203600000|2021-10-14 09:26:40|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|0
1634203630000|2021-10-14 09:27:10|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|0
1634203740000|2021-10-14 09:29:00|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|16629.54|0
1634203780000|2021-10-14 09:29:40|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|0
1634203790000|2021-10-14 09:29:50|16628.53|16628.53|16628.53|16628.53|16628.53|16628.53|16628.53|16628.53|0
1634203810000|2021-10-14 09:30:10|16629.35|16629.35|16629.35|16629.35|16629.35|16629.35|16629.35|16629.35|0
1634203820000|2021-10-14 09:30:20|16630.29|16630.29|16631.2|16631.2|16631.2|16631.2|16630.29|16630.29|0
1634203830000|2021-10-14 09:30:30|16633.43|16633.43|16634.32|16634.32|16634.32|16634.32|16633.43|16633.43|0
1634203840000|2021-10-14 09:30:40|16633.71|16633.71|16633.71|16633.71|16633.71|16633.71|16633.71|16633.71|0
1634203850000|2021-10-14 09:30:50|16635.54|16635.54|16635.54|16635.54|16635.54|16635.54|16635.54|16635.54|0
1634203900000|2021-10-14 09:31:40|16636.97|16636.97|16637.88|16637.88|16637.88|16637.88|16636.97|16636.97|0
1634203940000|2021-10-14 09:32:20|16638.81|16638.81|16638.81|16638.81|16638.81|16638.81|16638.81|16638.81|0
1634203980000|2021-10-14 09:33:00|16639.28|16639.28|16640.1|16640.1|16640.1|16640.1|16639.28|16639.28|0
1634204020000|2021-10-14 09:33:40|16640.57|16640.57|16640.1|16640.1|16640.57|16640.57|16639.63|16639.63|0
1634204040000|2021-10-14 09:34:00|16639.63|16639.63|16640.1|16640.1|16640.1|16640.1|16639.63|16639.63|0
1634204050000|2021-10-14 09:34:10|16638.18|16638.18|16638.23|16638.23|16638.7|16638.7|16637.71|16637.71|0
1634204060000|2021-10-14 09:34:20|16637.67|16637.67|16625.99|16625.99|16637.67|16637.67|16625.99|16625.99|0
1634204070000|2021-10-14 09:34:30|16625.52|16625.52|16623.26|16623.26|16626.08|16626.08|16623.26|16623.26|0
1634204090000|2021-10-14 09:34:50|16620.39|16620.39|16622.85|16622.85|16622.85|16622.85|16620.39|16620.39|0
1634204110000|2021-10-14 09:35:10|16623.07|16623.07|16623.07|16623.07|16623.07|16623.07|16623.07|16623.07|0
1634204120000|2021-10-14 09:35:20|16621.24|16621.24|16617.14|16617.14|16621.24|16621.24|16617.14|16617.14|0
1634204130000|2021-10-14 09:35:30|16616.64|16616.64|16616.64|16616.64|16616.64|16616.64|16616.64|16616.64|0
1634204140000|2021-10-14 09:35:40|16616.23|16616.23|16615.68|16615.68|16616.23|16616.23|16615.68|16615.68|0
1634204160000|2021-10-14 09:36:00|16614.28|16614.28|16611|16611|16614.28|16614.28|16609.14|16609.14|0
1634204170000|2021-10-14 09:36:10|16611.91|16611.91|16611.91|16611.91|16611.91|16611.91|16611.91|16611.91|0
1634204180000|2021-10-14 09:36:20|16612.41|16612.41|16612.41|16612.41|16612.91|16612.91|16612.41|16612.41|0
1634204190000|2021-10-14 09:36:30|16612.5|16612.5|16612.5|16612.5|16612.5|16612.5|16612.5|16612.5|0
1634204210000|2021-10-14 09:36:50|16612.99|16612.99|16612.99|16612.99|16612.99|16612.99|16612.99|16612.99|0
1634204230000|2021-10-14 09:37:10|16613.91|16613.91|16613.91|16613.91|16613.91|16613.91|16613.91|16613.91|0
1634204300000|2021-10-14 09:38:20|16613.09|16613.09|16613.09|16613.09|16613.09|16613.09|16613.09|16613.09|0
1634204320000|2021-10-14 09:38:40|16614.52|16614.52|16614.52|16614.52|16614.52|16614.52|16614.52|16614.52|0
1634204340000|2021-10-14 09:39:00|16615.44|16615.44|16615.44|16615.44|16615.44|16615.44|16615.44|16615.44|0
1634204360000|2021-10-14 09:39:20|16616.55|16616.55|16616.55|16616.55|16616.55|16616.55|16616.55|16616.55|0
1634204380000|2021-10-14 09:39:40|16617.47|16617.47|16618.9|16618.9|16618.9|16618.9|16617.47|16617.47|0
1634204390000|2021-10-14 09:39:50|16619.71|16619.71|16620.53|16620.53|16620.53|16620.53|16619.71|16619.71|0
1634204400000|2021-10-14 09:40:00|16621|16621|16621|16621|16621|16621|16621|16621|0
1634204430000|2021-10-14 09:40:30|16621.23|16621.23|16621.23|16621.23|16621.23|16621.23|16621.23|16621.23|0
1634204440000|2021-10-14 09:40:40|16625.77|16625.77|16626.03|16626.03|16626.5|16626.5|16625.56|16625.56|0
1634204490000|2021-10-14 09:41:30|16626.53|16626.53|16626.53|16626.53|16626.53|16626.53|16626.53|16626.53|0
1634204500000|2021-10-14 09:41:40|16627.08|16627.08|16627.08|16627.08|16627.08|16627.08|16627.08|16627.08|0
1634204540000|2021-10-14 09:42:20|16628|16628|16628.91|16628.91|16628.91|16628.91|16628|16628|0
1634204550000|2021-10-14 09:42:30|16628|16628|16628|16628|16628|16628|16628|16628|0
1634204560000|2021-10-14 09:42:40|16628.44|16628.44|16628.44|16628.44|16628.44|16628.44|16628.44|16628.44|0
1634204570000|2021-10-14 09:42:50|16627.63|16627.63|16626.71|16626.71|16627.63|16627.63|16626.71|16626.71|0
1634204580000|2021-10-14 09:43:00|16626.49|16626.49|16626.49|16626.49|16626.49|16626.49|16626.49|16626.49|0
1634204590000|2021-10-14 09:43:10|16625.58|16625.58|16620.07|16620.07|16625.58|16625.58|16620.07|16620.07|0
1634204630000|2021-10-14 09:43:50|16619.16|16619.16|16619.16|16619.16|16619.16|16619.16|16619.16|16619.16|0
1634204650000|2021-10-14 09:44:10|16618.22|16618.22|16618.22|16618.22|16618.22|16618.22|16618.22|16618.22|0
1634204740000|2021-10-14 09:45:40|16617.4|16617.4|16616.47|16616.47|16617.4|16617.4|16616.47|16616.47|0
1634204810000|2021-10-14 09:46:50|16617.38|16617.38|16616.47|16616.47|16617.38|16617.38|16616.47|16616.47|0
1634204820000|2021-10-14 09:47:00|16615.35|16615.35|16615.35|16615.35|16615.35|16615.35|16615.35|16615.35|0
1634204850000|2021-10-14 09:47:30|16615.83|16615.83|16615.83|16615.83|16615.83|16615.83|16615.83|16615.83|0
1634204870000|2021-10-14 09:47:50|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|0
1634204880000|2021-10-14 09:48:00|16611.3|16611.3|16611.3|16611.3|16611.3|16611.3|16611.3|16611.3|0
1634204910000|2021-10-14 09:48:30|16610.36|16610.36|16612.51|16612.51|16612.51|16612.51|16610.36|16610.36|0
1634204940000|2021-10-14 09:49:00|16611.96|16611.96|16611.96|16611.96|16611.96|16611.96|16611.96|16611.96|0
1634205010000|2021-10-14 09:50:10|16612.43|16612.43|16612.89|16612.89|16612.89|16612.89|16612.43|16612.43|0
1634205060000|2021-10-14 09:51:00|16613.81|16613.81|16622.61|16622.61|16622.61|16622.61|16613.81|16613.81|0
1634205070000|2021-10-14 09:51:10|16623.52|16623.52|16623.17|16623.17|16624.43|16624.43|16623.17|16623.17|0
1634205090000|2021-10-14 09:51:30|16624.6|16624.6|16624.6|16624.6|16624.6|16624.6|16624.6|16624.6|0
1634205110000|2021-10-14 09:51:50|16623.69|16623.69|16623.69|16623.69|16623.69|16623.69|16623.69|16623.69|0
1634205120000|2021-10-14 09:52:00|16623.22|16623.22|16623.22|16623.22|16623.22|16623.22|16623.22|16623.22|0
1634205130000|2021-10-14 09:52:10|16622.4|16622.4|16621.94|16621.94|16622.4|16622.4|16621.94|16621.94|0
1634205150000|2021-10-14 09:52:30|16622.85|16622.85|16626.01|16626.01|16626.01|16626.01|16622.85|16622.85|0
1634205180000|2021-10-14 09:53:00|16626.83|16626.83|16626.83|16626.83|16626.83|16626.83|16626.83|16626.83|0
1634205210000|2021-10-14 09:53:30|16627.76|16627.76|16628.68|16628.68|16628.68|16628.68|16627.76|16627.76|0
1634205220000|2021-10-14 09:53:40|16629.59|16629.59|16630.5|16630.5|16630.5|16630.5|16629.59|16629.59|0
1634205230000|2021-10-14 09:53:50|16632.33|16632.33|16632.33|16632.33|16632.33|16632.33|16632.33|16632.33|0
1634205260000|2021-10-14 09:54:20|16629.59|16629.59|16625.15|16625.15|16629.59|16629.59|16625.15|16625.15|0
1634205270000|2021-10-14 09:54:30|16624.59|16624.59|16623.67|16623.67|16624.59|16624.59|16623.67|16623.67|0
1634205290000|2021-10-14 09:54:50|16624.14|16624.14|16624.64|16624.64|16624.64|16624.64|16624.14|16624.14|0
1634205300000|2021-10-14 09:55:00|16624.14|16624.14|16623.15|16623.15|16624.14|16624.14|16623.15|16623.15|0
1634205330000|2021-10-14 09:55:30|16622.83|16622.83|16624.04|16624.04|16624.51|16624.51|16622.83|16622.83|0
1634205340000|2021-10-14 09:55:40|16624.96|16624.96|16623.88|16623.88|16624.96|16624.96|16623.88|16623.88|0
1634205360000|2021-10-14 09:56:00|16624.81|16624.81|16624.81|16624.81|16624.81|16624.81|16624.81|16624.81|0
1634205370000|2021-10-14 09:56:10|16623.89|16623.89|16622.87|16622.87|16623.89|16623.89|16622.87|16622.87|0
1634205380000|2021-10-14 09:56:20|16622.65|16622.65|16621.72|16621.72|16622.65|16622.65|16621.72|16621.72|0
1634205400000|2021-10-14 09:56:40|16622.19|16622.19|16620.77|16620.77|16622.19|16622.19|16620.77|16620.77|0
1634205410000|2021-10-14 09:56:50|16618.43|16618.43|16616.03|16616.03|16618.43|16618.43|16616.03|16616.03|0
1634205420000|2021-10-14 09:57:00|16616.5|16616.5|16613.63|16613.63|16616.5|16616.5|16613.63|16613.63|0
1634205460000|2021-10-14 09:57:40|16612.72|16612.72|16611.33|16611.33|16612.72|16612.72|16611.33|16611.33|0
1634205510000|2021-10-14 09:58:30|16610.42|16610.42|16610.42|16610.42|16610.42|16610.42|16610.42|16610.42|0
1634205540000|2021-10-14 09:59:00|16609.6|16609.6|16608.17|16608.17|16609.6|16609.6|16608.17|16608.17|0
1634205580000|2021-10-14 09:59:40|16606.74|16606.74|16606.74|16606.74|16606.74|16606.74|16606.74|16606.74|0
1634205590000|2021-10-14 09:59:50|16607.29|16607.29|16607.85|16607.85|16607.85|16607.85|16607.29|16607.29|0
1634205600000|2021-10-14 10:00:00|16607.44|16607.44|16607.44|16607.44|16607.44|16607.44|16607.44|16607.44|0
1634205610000|2021-10-14 10:00:10|16606.88|16606.88|16606.07|16606.07|16606.88|16606.88|16606.07|16606.07|0
1634205620000|2021-10-14 10:00:20|16607.06|16607.06|16607.06|16607.06|16607.06|16607.06|16607.06|16607.06|0
1634205640000|2021-10-14 10:00:40|16606.15|16606.15|16605.03|16605.03|16606.15|16606.15|16605.03|16605.03|0
1634205650000|2021-10-14 10:00:50|16604.03|16604.03|16602.13|16602.13|16604.03|16604.03|16602.13|16602.13|0
1634205670000|2021-10-14 10:01:10|16603.54|16603.54|16603.54|16603.54|16603.54|16603.54|16603.54|16603.54|0
1634205680000|2021-10-14 10:01:20|16601.71|16601.71|16596.1|16596.1|16601.71|16601.71|16594.67|16594.67|0
1634205690000|2021-10-14 10:01:30|16596.77|16596.77|16596.77|16596.77|16596.77|16596.77|16596.77|16596.77|0
1634205700000|2021-10-14 10:01:40|16597.24|16597.24|16599.18|16599.18|16599.18|16599.18|16597.24|16597.24|0
1634205710000|2021-10-14 10:01:50|16600.61|16600.61|16601.42|16601.42|16601.42|16601.42|16600.61|16600.61|0
1634205730000|2021-10-14 10:02:10|16602.34|16602.34|16601.42|16601.42|16602.34|16602.34|16601.42|16601.42|0
1634205740000|2021-10-14 10:02:20|16602.24|16602.24|16602.24|16602.24|16602.24|16602.24|16602.24|16602.24|0
1634205750000|2021-10-14 10:02:30|16603.15|16603.15|16604.07|16604.07|16604.07|16604.07|16603.15|16603.15|0
1634205760000|2021-10-14 10:02:40|16604.98|16604.98|16605.9|16605.9|16605.9|16605.9|16604.98|16604.98|0
1634205780000|2021-10-14 10:03:00|16605.34|16605.34|16603.49|16603.49|16605.34|16605.34|16603.49|16603.49|0
1634205800000|2021-10-14 10:03:20|16605.32|16605.32|16610.72|16610.72|16610.72|16610.72|16605.32|16605.32|0
1634205810000|2021-10-14 10:03:30|16611.19|16611.19|16612|16612|16612.5|16612.5|16611.19|16611.19|0
1634205820000|2021-10-14 10:03:40|16613.64|16613.64|16617.93|16617.93|16617.93|16617.93|16613.64|16613.64|0
1634205840000|2021-10-14 10:04:00|16623.66|16623.66|16623.66|16623.66|16623.66|16623.66|16623.66|16623.66|0
1634205860000|2021-10-14 10:04:20|16624.57|16624.57|16624.78|16624.78|16624.78|16624.78|16624.57|16624.57|0
1634205870000|2021-10-14 10:04:30|16625.69|16625.69|16623.86|16623.86|16625.69|16625.69|16623.86|16623.86|0
1634205890000|2021-10-14 10:04:50|16624.77|16624.77|16628.88|16628.88|16628.88|16628.88|16624.77|16624.77|0
1634205900000|2021-10-14 10:05:00|16629.82|16629.82|16633.08|16633.08|16633.08|16633.08|16629.82|16629.82|0
1634205910000|2021-10-14 10:05:10|16633.9|16633.9|16637.32|16637.32|16637.32|16637.32|16633.9|16633.9|0
1634205920000|2021-10-14 10:05:20|16638.26|16638.26|16637.76|16637.76|16638.26|16638.26|16637.76|16637.76|0
1634205930000|2021-10-14 10:05:30|16638.23|16638.23|16638.23|16638.23|16638.23|16638.23|16638.23|16638.23|0
1634205970000|2021-10-14 10:06:10|16633.96|16633.96|16633.96|16633.96|16633.96|16633.96|16633.49|16633.49|0
1634205980000|2021-10-14 10:06:20|16634.87|16634.87|16634.87|16634.87|16634.87|16634.87|16634.87|16634.87|0
1634205990000|2021-10-14 10:06:30|16636.28|16636.28|16636.28|16636.28|16636.28|16636.28|16636.28|16636.28|0
1634206010000|2021-10-14 10:06:50|16637.2|16637.2|16638.59|16638.59|16638.59|16638.59|16637.2|16637.2|0
1634206040000|2021-10-14 10:07:20|16639.06|16639.06|16639.99|16639.99|16640.92|16640.92|16639.06|16639.06|0
1634206050000|2021-10-14 10:07:30|16640.9|16640.9|16642.28|16642.28|16642.28|16642.28|16640.9|16640.9|0
1634206060000|2021-10-14 10:07:40|16643.92|16643.92|16643.92|16643.92|16643.92|16643.92|16643.92|16643.92|0
1634206080000|2021-10-14 10:08:00|16642.99|16642.99|16642.99|16642.99|16642.99|16642.99|16642.99|16642.99|0
1634206090000|2021-10-14 10:08:10|16644.38|16644.38|16642.52|16642.52|16644.38|16644.38|16642.52|16642.52|0
1634206100000|2021-10-14 10:08:20|16643.02|16643.02|16646.5|16646.5|16646.5|16646.5|16643.02|16643.02|0
1634206160000|2021-10-14 10:09:20|16650.15|16650.15|16650.15|16650.15|16650.15|16650.15|16650.15|16650.15|0
1634206200000|2021-10-14 10:10:00|16649.24|16649.24|16649.03|16649.03|16649.24|16649.24|16648.83|16648.83|0
1634206250000|2021-10-14 10:10:50|16649.48|16649.48|16650.9|16650.9|16650.9|16650.9|16648.57|16648.57|0
1634206260000|2021-10-14 10:11:00|16652.29|16652.29|16653.79|16653.79|16653.79|16653.79|16652.29|16652.29|0
1634206270000|2021-10-14 10:11:10|16655.62|16655.62|16660.14|16660.14|16660.14|16660.14|16655.62|16655.62|0
1634206280000|2021-10-14 10:11:20|16663.41|16663.41|16672.04|16672.04|16672.04|16672.04|16663.41|16663.41|0
1634206290000|2021-10-14 10:11:30|16674.78|16674.78|16678.46|16678.46|16678.46|16678.46|16674.78|16674.78|0
1634206320000|2021-10-14 10:12:00|16677.55|16677.55|16676.83|16676.83|16677.55|16677.55|16675.17|16675.17|0
1634206330000|2021-10-14 10:12:10|16676.27|16676.27|16674.8|16674.8|16676.27|16676.27|16674.8|16674.8|0
1634206350000|2021-10-14 10:12:30|16675.71|16675.71|16675.71|16675.71|16675.71|16675.71|16675.71|16675.71|0
1634206380000|2021-10-14 10:13:00|16675.92|16675.92|16675.92|16675.92|16675.92|16675.92|16675.92|16675.92|0
1634206390000|2021-10-14 10:13:10|16677.35|16677.35|16679.18|16679.18|16679.18|16679.18|16677.35|16677.35|0
1634206420000|2021-10-14 10:13:40|16679.65|16679.65|16676.52|16676.52|16679.65|16679.65|16676.52|16676.52|0
1634206440000|2021-10-14 10:14:00|16676.05|16676.05|16676.05|16676.05|16676.05|16676.05|16676.05|16676.05|0
1634206470000|2021-10-14 10:14:30|16672.39|16672.39|16671.95|16671.95|16672.39|16672.39|16671.95|16671.95|0
1634206490000|2021-10-14 10:14:50|16671.47|16671.47|16671|16671|16671.47|16671.47|16671|16671|0
1634206500000|2021-10-14 10:15:00|16669.89|16669.89|16669.27|16669.27|16669.89|16669.89|16669.27|16669.27|0
1634206540000|2021-10-14 10:15:40|16668.34|16668.34|16661.55|16661.55|16668.34|16668.34|16661.55|16661.55|0
1634206550000|2021-10-14 10:15:50|16662.37|16662.37|16662.37|16662.37|16662.37|16662.37|16662.37|16662.37|0
1634206590000|2021-10-14 10:16:30|16661.9|16661.9|16660.5|16660.5|16661.9|16661.9|16660.5|16660.5|0
1634206610000|2021-10-14 10:16:50|16658.68|16658.68|16658.68|16658.68|16658.68|16658.68|16658.68|16658.68|0
1634206620000|2021-10-14 10:17:00|16660.31|16660.31|16660.31|16660.31|16660.31|16660.31|16660.31|16660.31|0
1634206630000|2021-10-14 10:17:10|16657.44|16657.44|16660.31|16660.31|16660.31|16660.31|16656.01|16656.01|0
1634206640000|2021-10-14 10:17:20|16659.32|16659.32|16659.32|16659.32|16659.32|16659.32|16659.32|16659.32|0
1634206670000|2021-10-14 10:17:50|16660.25|16660.25|16659.78|16659.78|16660.25|16660.25|16659.78|16659.78|0
1634206680000|2021-10-14 10:18:00|16660.6|16660.6|16661.71|16661.71|16661.71|16661.71|16660.6|16660.6|0
1634206740000|2021-10-14 10:19:00|16661.25|16661.25|16660.78|16660.78|16661.25|16661.25|16660.78|16660.78|0
1634206760000|2021-10-14 10:19:20|16661.24|16661.24|16661.24|16661.24|16661.24|16661.24|16661.24|16661.24|0
1634206770000|2021-10-14 10:19:30|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|0
1634206780000|2021-10-14 10:19:40|16657.88|16657.88|16657.88|16657.88|16657.88|16657.88|16657.88|16657.88|0
1634206800000|2021-10-14 10:20:00|16657.38|16657.38|16655.48|16655.48|16657.38|16657.38|16655.48|16655.48|0
1634206870000|2021-10-14 10:21:10|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|0
1634206930000|2021-10-14 10:22:10|16656.1|16656.1|16656.1|16656.1|16656.1|16656.1|16656.1|16656.1|0
1634206960000|2021-10-14 10:22:40|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|16656.92|0
1634206980000|2021-10-14 10:23:00|16657.41|16657.41|16658.23|16658.23|16658.7|16658.7|16655.49|16655.49|0
1634207000000|2021-10-14 10:23:20|16658.73|16658.73|16659.69|16659.69|16659.69|16659.69|16658.73|16658.73|0
1634207030000|2021-10-14 10:23:50|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|0
1634207090000|2021-10-14 10:24:50|16660.81|16660.81|16662.24|16662.24|16662.24|16662.24|16660.81|16660.81|0
1634207100000|2021-10-14 10:25:00|16663.06|16663.06|16662.5|16662.5|16663.06|16663.06|16662.5|16662.5|0
1634207130000|2021-10-14 10:25:30|16662.28|16662.28|16662.77|16662.77|16662.77|16662.77|16662.28|16662.28|0
1634207150000|2021-10-14 10:25:50|16662.3|16662.3|16661.83|16661.83|16662.3|16662.3|16661.83|16661.83|0
1634207160000|2021-10-14 10:26:00|16660.92|16660.92|16661.39|16661.39|16661.39|16661.39|16660.92|16660.92|0
1634207180000|2021-10-14 10:26:20|16660.48|16660.48|16661.41|16661.41|16661.41|16661.41|16660.48|16660.48|0
1634207200000|2021-10-14 10:26:40|16660.49|16660.49|16659.58|16659.58|16660.49|16660.49|16659.58|16659.58|0
1634207220000|2021-10-14 10:27:00|16660.49|16660.49|16661.41|16661.41|16661.41|16661.41|16660.49|16660.49|0
1634207230000|2021-10-14 10:27:10|16661.88|16661.88|16661.88|16661.88|16661.88|16661.88|16661.88|16661.88|0
1634207240000|2021-10-14 10:27:20|16661.26|16661.26|16659.43|16659.43|16661.26|16661.26|16659.43|16659.43|0
1634207250000|2021-10-14 10:27:30|16658.88|16658.88|16660.11|16660.11|16660.11|16660.11|16658.88|16658.88|0
1634207260000|2021-10-14 10:27:40|16659.2|16659.2|16658.28|16658.28|16659.2|16659.2|16658.28|16658.28|0
1634207280000|2021-10-14 10:28:00|16659.2|16659.2|16659.2|16659.2|16659.2|16659.2|16659.2|16659.2|0
1634207310000|2021-10-14 10:28:30|16658.38|16658.38|16658.38|16658.38|16658.38|16658.38|16658.38|16658.38|0
1634207340000|2021-10-14 10:29:00|16656.95|16656.95|16656.95|16656.95|16656.95|16656.95|16656.95|16656.95|0
1634207440000|2021-10-14 10:30:40|16657.86|16657.86|16658.3|16658.3|16658.3|16658.3|16657.39|16657.39|0
1634207450000|2021-10-14 10:30:50|16657.39|16657.39|16655.96|16655.96|16657.39|16657.39|16655.96|16655.96|0
1634207460000|2021-10-14 10:31:00|16655.75|16655.75|16651.44|16651.44|16655.75|16655.75|16651|16651|0
1634207470000|2021-10-14 10:31:10|16652.36|16652.36|16650.83|16650.83|16652.36|16652.36|16650.83|16650.83|0
1634207500000|2021-10-14 10:31:40|16651.39|16651.39|16651.39|16651.39|16651.39|16651.39|16651.39|16651.39|0
1634207540000|2021-10-14 10:32:20|16651.84|16651.84|16651.17|16651.17|16651.84|16651.84|16651.17|16651.17|0
1634207560000|2021-10-14 10:32:40|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|0
1634207570000|2021-10-14 10:32:50|16650.09|16650.09|16650.09|16650.09|16650.09|16650.09|16650.09|16650.09|0
1634207580000|2021-10-14 10:33:00|16650.56|16650.56|16650.09|16650.09|16650.56|16650.56|16650.09|16650.09|0
1634207590000|2021-10-14 10:33:10|16647.27|16647.27|16646.83|16646.83|16647.27|16647.27|16646.83|16646.83|0
1634207600000|2021-10-14 10:33:20|16646.01|16646.01|16646.01|16646.01|16646.95|16646.95|16646.01|16646.01|0
1634207610000|2021-10-14 10:33:30|16641.71|16641.71|16641.15|16641.15|16641.71|16641.71|16641.15|16641.15|0
1634207620000|2021-10-14 10:33:40|16639.72|16639.72|16641.15|16641.15|16641.15|16641.15|16639.72|16639.72|0
1634207630000|2021-10-14 10:33:50|16639.66|16639.66|16638.75|16638.75|16639.66|16639.66|16637.84|16637.84|0
1634207640000|2021-10-14 10:34:00|16637.32|16637.32|16636.5|16636.5|16637.32|16637.32|16636.5|16636.5|0
1634207680000|2021-10-14 10:34:40|16637.93|16637.93|16648.55|16648.55|16648.55|16648.55|16637.11|16637.11|0
1634207690000|2021-10-14 10:34:50|16647.64|16647.64|16647.64|16647.64|16647.64|16647.64|16647.64|16647.64|0
1634207730000|2021-10-14 10:35:30|16646.73|16646.73|16646.73|16646.73|16646.73|16646.73|16646.73|16646.73|0
1634207740000|2021-10-14 10:35:40|16645.79|16645.79|16646.26|16646.26|16646.73|16646.73|16645.79|16645.79|0
1634207840000|2021-10-14 10:37:20|16645.44|16645.44|16643.6|16643.6|16645.44|16645.44|16643.6|16643.6|0
1634207850000|2021-10-14 10:37:30|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|16642.66|16642.66|0
1634207880000|2021-10-14 10:38:00|16647.21|16647.21|16647.69|16647.69|16647.69|16647.69|16647.21|16647.21|0
1634207890000|2021-10-14 10:38:10|16647.22|16647.22|16647.22|16647.22|16647.22|16647.22|16647.22|16647.22|0
1634207910000|2021-10-14 10:38:30|16646.28|16646.28|16647.71|16647.71|16647.71|16647.71|16646.28|16646.28|0
1634207920000|2021-10-14 10:38:40|16646.89|16646.89|16646.89|16646.89|16646.89|16646.89|16646.89|16646.89|0
1634207930000|2021-10-14 10:38:50|16645.98|16645.98|16645.98|16645.98|16645.98|16645.98|16645.98|16645.98|0
1634207940000|2021-10-14 10:39:00|16643.12|16643.12|16643.12|16643.12|16643.12|16643.12|16643.12|16643.12|0
1634207960000|2021-10-14 10:39:20|16649.51|16649.51|16651.71|16651.71|16655.44|16655.44|16649.51|16649.51|0
1634207970000|2021-10-14 10:39:30|16652.17|16652.17|16652.64|16652.64|16652.64|16652.64|16651.23|16651.23|0
1634207980000|2021-10-14 10:39:40|16652.17|16652.17|16650.35|16650.35|16652.17|16652.17|16649.88|16649.88|0
1634207990000|2021-10-14 10:39:50|16649.43|16649.43|16649.43|16649.43|16649.43|16649.43|16649.43|16649.43|0
1634208000000|2021-10-14 10:40:00|16650.37|16650.37|16651.19|16651.19|16651.19|16651.19|16650.37|16650.37|0
1634208010000|2021-10-14 10:40:10|16650.72|16650.72|16651.19|16651.19|16651.19|16651.19|16650.72|16650.72|0
1634208020000|2021-10-14 10:40:20|16650.25|16650.25|16650.25|16650.25|16650.25|16650.25|16650.25|16650.25|0
1634208030000|2021-10-14 10:40:30|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|0
1634208050000|2021-10-14 10:40:50|16649.81|16649.81|16649.31|16649.31|16649.81|16649.81|16649.31|16649.31|0
1634208060000|2021-10-14 10:41:00|16651.14|16651.14|16651.14|16651.14|16651.14|16651.14|16651.14|16651.14|0
1634208070000|2021-10-14 10:41:10|16650.47|16650.47|16650.47|16650.47|16650.47|16650.47|16650.47|16650.47|0
1634208080000|2021-10-14 10:41:20|16652.82|16652.82|16654.25|16654.25|16654.25|16654.25|16652.82|16652.82|0
1634208100000|2021-10-14 10:41:40|16653.34|16653.34|16653.34|16653.34|16653.34|16653.34|16653.34|16653.34|0
1634208110000|2021-10-14 10:41:50|16654.25|16654.25|16659.11|16659.11|16659.11|16659.11|16654.25|16654.25|0
1634208120000|2021-10-14 10:42:00|16656.24|16656.24|16657.68|16657.68|16657.68|16657.68|16656.24|16656.24|0
1634208140000|2021-10-14 10:42:20|16658.15|16658.15|16655.84|16655.84|16658.15|16658.15|16655.84|16655.84|0
1634208160000|2021-10-14 10:42:40|16655.36|16655.36|16656.31|16656.31|16656.31|16656.31|16655.36|16655.36|0
1634208170000|2021-10-14 10:42:50|16656.78|16656.78|16657.72|16657.72|16658.66|16658.66|16656.78|16656.78|0
1634208200000|2021-10-14 10:43:20|16655.89|16655.89|16655.89|16655.89|16655.89|16655.89|16655.89|16655.89|0
1634208230000|2021-10-14 10:43:50|16652.26|16652.26|16650.92|16650.92|16652.35|16652.35|16650.92|16650.92|0
1634208240000|2021-10-14 10:44:00|16649.28|16649.28|16648.29|16648.29|16649.28|16649.28|16648.29|16648.29|0
1634208260000|2021-10-14 10:44:20|16649.23|16649.23|16649.23|16649.23|16649.23|16649.23|16649.23|16649.23|0
1634208270000|2021-10-14 10:44:30|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|0
1634208300000|2021-10-14 10:45:00|16648.09|16648.09|16646.87|16646.87|16648.09|16648.09|16646.66|16646.66|0
1634208330000|2021-10-14 10:45:30|16647.07|16647.07|16648.19|16648.19|16648.19|16648.19|16647.07|16647.07|0
1634208340000|2021-10-14 10:45:40|16649.1|16649.1|16649.1|16649.1|16649.1|16649.1|16649.1|16649.1|0
1634208350000|2021-10-14 10:45:50|16648.16|16648.16|16648.16|16648.16|16648.16|16648.16|16648.16|16648.16|0
1634208360000|2021-10-14 10:46:00|16647.35|16647.35|16647.35|16647.35|16647.35|16647.35|16647.35|16647.35|0
1634208370000|2021-10-14 10:46:10|16648.78|16648.78|16648.78|16648.78|16648.78|16648.78|16648.78|16648.78|0
1634208380000|2021-10-14 10:46:20|16649.69|16649.69|16649.69|16649.69|16649.69|16649.69|16649.69|16649.69|0
1634208410000|2021-10-14 10:46:50|16650.51|16650.51|16655.14|16655.14|16655.14|16655.14|16650.51|16650.51|0
1634208420000|2021-10-14 10:47:00|16656.08|16656.08|16656.06|16656.06|16656.53|16656.53|16655.61|16655.61|0
1634208480000|2021-10-14 10:48:00|16656.97|16656.97|16656.97|16656.97|16656.97|16656.97|16656.97|16656.97|0
1634208500000|2021-10-14 10:48:20|16655.54|16655.54|16655.54|16655.54|16655.54|16655.54|16654.62|16654.62|0
1634208510000|2021-10-14 10:48:30|16654.62|16654.62|16651.78|16651.78|16654.62|16654.62|16651.78|16651.78|0
1634208570000|2021-10-14 10:49:30|16650.37|16650.37|16646.36|16646.36|16650.37|16650.37|16646.36|16646.36|0
1634208640000|2021-10-14 10:50:40|16643.91|16643.91|16643.35|16643.35|16643.91|16643.91|16643.35|16643.35|0
1634208650000|2021-10-14 10:50:50|16642.42|16642.42|16640.99|16640.99|16642.42|16642.42|16640.99|16640.99|0
1634208660000|2021-10-14 10:51:00|16640.52|16640.52|16640.52|16640.52|16640.52|16640.52|16640.52|16640.52|0
1634208690000|2021-10-14 10:51:30|16641.85|16641.85|16648|16648|16648|16648|16641.85|16641.85|0
1634208710000|2021-10-14 10:51:50|16648.47|16648.47|16648.47|16648.47|16648.47|16648.47|16648.47|16648.47|0
1634208720000|2021-10-14 10:52:00|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|0
1634208750000|2021-10-14 10:52:30|16648.99|16648.99|16650.87|16650.87|16650.87|16650.87|16648.99|16648.99|0
1634208760000|2021-10-14 10:52:40|16651.81|16651.81|16651.81|16651.81|16651.81|16651.81|16651.81|16651.81|0
1634208790000|2021-10-14 10:53:10|16650.87|16650.87|16650.87|16650.87|16650.87|16650.87|16650.87|16650.87|0
1634208810000|2021-10-14 10:53:30|16650.65|16650.65|16650.65|16650.65|16650.65|16650.65|16650.65|16650.65|0
1634208830000|2021-10-14 10:53:50|16651.11|16651.11|16651.12|16651.12|16651.12|16651.12|16650.18|16650.18|0
1634208840000|2021-10-14 10:54:00|16651.94|16651.94|16651.94|16651.94|16651.94|16651.94|16651.94|16651.94|0
1634208850000|2021-10-14 10:54:10|16651.12|16651.12|16651.12|16651.12|16651.12|16651.12|16651.12|16651.12|0
1634208880000|2021-10-14 10:54:40|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|16650.21|0
1634208910000|2021-10-14 10:55:10|16651.15|16651.15|16651.15|16651.15|16651.15|16651.15|16651.15|16651.15|0
1634208950000|2021-10-14 10:55:50|16652.08|16652.08|16652.08|16652.08|16652.08|16652.08|16652.08|16652.08|0
1634208970000|2021-10-14 10:56:10|16651.17|16651.17|16649.74|16649.74|16651.17|16651.17|16649.74|16649.74|0
1634208980000|2021-10-14 10:56:20|16648.1|16648.1|16648.1|16648.1|16648.1|16648.1|16648.1|16648.1|0
1634209010000|2021-10-14 10:56:50|16647.19|16647.19|16648.1|16648.1|16648.1|16648.1|16647.19|16647.19|0
1634209020000|2021-10-14 10:57:00|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|0
1634209050000|2021-10-14 10:57:30|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|0
1634209060000|2021-10-14 10:57:40|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|16648.86|0
1634209090000|2021-10-14 10:58:10|16650.69|16650.69|16649.77|16649.77|16650.69|16650.69|16649.77|16649.77|0
1634209140000|2021-10-14 10:59:00|16651.21|16651.21|16649.77|16649.77|16651.21|16651.21|16649.77|16649.77|0
1634209150000|2021-10-14 10:59:10|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|0
1634209170000|2021-10-14 10:59:30|16648.3|16648.3|16648.3|16648.3|16649.22|16649.22|16648.3|16648.3|0
1634209180000|2021-10-14 10:59:40|16650.13|16650.13|16649.22|16649.22|16650.13|16650.13|16649.22|16649.22|0
1634209190000|2021-10-14 10:59:50|16647.93|16647.93|16645.68|16645.68|16647.93|16647.93|16644.28|16644.28|0
1634209200000|2021-10-14 11:00:00|16647.11|16647.11|16648.05|16648.05|16648.51|16648.51|16647.11|16647.11|0
1634209210000|2021-10-14 11:00:10|16649.87|16649.87|16650.79|16650.79|16650.79|16650.79|16649.87|16649.87|0
1634209240000|2021-10-14 11:00:40|16651.78|16651.78|16660.53|16660.53|16660.53|16660.53|16651.78|16651.78|0
1634209250000|2021-10-14 11:00:50|16661.45|16661.45|16660.98|16660.98|16661.45|16661.45|16660.98|16660.98|0
1634209260000|2021-10-14 11:01:00|16661.45|16661.45|16661.45|16661.45|16661.45|16661.45|16661.45|16661.45|0
1634209310000|2021-10-14 11:01:50|16663.09|16663.09|16663.09|16663.09|16663.09|16663.09|16663.09|16663.09|0
1634209320000|2021-10-14 11:02:00|16668.64|16668.64|16671.24|16671.24|16671.24|16671.24|16668.64|16668.64|0
1634209340000|2021-10-14 11:02:20|16674.07|16674.07|16673.6|16673.6|16674.07|16674.07|16673.6|16673.6|0
1634209350000|2021-10-14 11:02:30|16673.13|16673.13|16672.66|16672.66|16673.13|16673.13|16672.66|16672.66|0
1634209360000|2021-10-14 11:02:40|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|0
1634209370000|2021-10-14 11:02:50|16673.1|16673.1|16670.75|16670.75|16673.1|16673.1|16670.75|16670.75|0
1634209410000|2021-10-14 11:03:30|16669.32|16669.32|16667.85|16667.85|16669.32|16669.32|16667.85|16667.85|0
1634209420000|2021-10-14 11:03:40|16667.29|16667.29|16666.47|16666.47|16667.29|16667.29|16666.47|16666.47|0
1634209440000|2021-10-14 11:04:00|16665.48|16665.48|16664.37|16664.37|16665.48|16665.48|16662.94|16662.94|0
1634209460000|2021-10-14 11:04:20|16663.9|16663.9|16663.29|16663.29|16663.9|16663.9|16662.82|16662.82|0
1634209480000|2021-10-14 11:04:40|16662.47|16662.47|16662.47|16662.47|16662.47|16662.47|16662.47|16662.47|0
1634209500000|2021-10-14 11:05:00|16661.91|16661.91|16661.52|16661.52|16661.91|16661.91|16660.09|16660.09|0
1634209510000|2021-10-14 11:05:10|16661.99|16661.99|16660.11|16660.11|16661.99|16661.99|16660.11|16660.11|0
1634209530000|2021-10-14 11:05:30|16659.2|16659.2|16659.2|16659.2|16659.2|16659.2|16659.2|16659.2|0
1634209550000|2021-10-14 11:05:50|16657.76|16657.76|16655.02|16655.02|16657.76|16657.76|16655.02|16655.02|0
1634209560000|2021-10-14 11:06:00|16654.55|16654.55|16653.99|16653.99|16654.55|16654.55|16653.99|16653.99|0
1634209580000|2021-10-14 11:06:20|16653|16653|16653|16653|16653|16653|16653|16653|0
1634209610000|2021-10-14 11:06:50|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|0
1634209620000|2021-10-14 11:07:00|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|0
1634209660000|2021-10-14 11:07:40|16654.35|16654.35|16654.35|16654.35|16654.35|16654.35|16654.35|16654.35|0
1634209670000|2021-10-14 11:07:50|16653.79|16653.79|16653.79|16653.79|16653.79|16653.79|16653.79|16653.79|0
1634209680000|2021-10-14 11:08:00|16653.58|16653.58|16653.58|16653.58|16653.58|16653.58|16653.58|16653.58|0
1634209710000|2021-10-14 11:08:30|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|16652.67|0
1634209740000|2021-10-14 11:09:00|16652.11|16652.11|16651.67|16651.67|16652.11|16652.11|16651.67|16651.67|0
1634209780000|2021-10-14 11:09:40|16651.46|16651.46|16651.46|16651.46|16651.46|16651.46|16651.46|16651.46|0
1634209800000|2021-10-14 11:10:00|16651.26|16651.26|16650.49|16650.49|16651.26|16651.26|16650.49|16650.49|0
1634209820000|2021-10-14 11:10:20|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|16650.03|0
1634209830000|2021-10-14 11:10:30|16650.52|16650.52|16651.02|16651.02|16651.02|16651.02|16650.52|16650.52|0
1634209840000|2021-10-14 11:10:40|16651.93|16651.93|16651.93|16651.93|16651.93|16651.93|16651.93|16651.93|0
1634209850000|2021-10-14 11:10:50|16652.85|16652.85|16655.11|16655.11|16655.11|16655.11|16652.85|16652.85|0
1634209870000|2021-10-14 11:11:10|16652.66|16652.66|16652.66|16652.66|16652.66|16652.66|16652.66|16652.66|0
1634209880000|2021-10-14 11:11:20|16652.19|16652.19|16653.11|16653.11|16653.11|16653.11|16652.19|16652.19|0
1634209890000|2021-10-14 11:11:30|16654.02|16654.02|16654.95|16654.95|16654.95|16654.95|16654.02|16654.02|0
1634209900000|2021-10-14 11:11:40|16654.48|16654.48|16654.48|16654.48|16654.48|16654.48|16654.48|16654.48|0
1634209940000|2021-10-14 11:12:20|16656.93|16656.93|16658.56|16658.56|16658.56|16658.56|16656.93|16656.93|0
1634209970000|2021-10-14 11:12:50|16658.79|16658.79|16658.79|16658.79|16658.79|16658.79|16658.79|16658.79|0
1634209990000|2021-10-14 11:13:10|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|0
1634210010000|2021-10-14 11:13:30|16659.55|16659.55|16660.11|16660.11|16660.11|16660.11|16659.55|16659.55|0
1634210040000|2021-10-14 11:14:00|16659.55|16659.55|16659.55|16659.55|16659.55|16659.55|16659.55|16659.55|0
1634210070000|2021-10-14 11:14:30|16658.64|16658.64|16659.55|16659.55|16659.55|16659.55|16658.64|16658.64|0
1634210090000|2021-10-14 11:14:50|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|16658.99|0
1634210120000|2021-10-14 11:15:20|16661.34|16661.34|16671.54|16671.54|16671.54|16671.54|16661.34|16661.34|0
1634210130000|2021-10-14 11:15:30|16671.75|16671.75|16669.66|16669.66|16671.75|16671.75|16669.66|16669.66|0
1634210160000|2021-10-14 11:16:00|16669.2|16669.2|16668.79|16668.79|16669.2|16669.2|16668.79|16668.79|0
1634210230000|2021-10-14 11:17:10|16667.85|16667.85|16667.22|16667.22|16667.85|16667.85|16667.22|16667.22|0
1634210240000|2021-10-14 11:17:20|16665.39|16665.39|16665.84|16665.84|16665.84|16665.84|16665.39|16665.39|0
1634210250000|2021-10-14 11:17:30|16665.37|16665.37|16664.69|16664.69|16665.37|16665.37|16664.69|16664.69|0
1634210260000|2021-10-14 11:17:40|16665.19|16665.19|16665.19|16665.19|16665.19|16665.19|16665.19|16665.19|0
1634210270000|2021-10-14 11:17:50|16665.41|16665.41|16665.41|16665.41|16665.41|16665.41|16663.98|16663.98|0
1634210340000|2021-10-14 11:19:00|16663.68|16663.68|16663.81|16663.81|16663.81|16663.81|16662.87|16662.87|0
1634210360000|2021-10-14 11:19:20|16662.42|16662.42|16662.42|16662.42|16662.42|16662.42|16662.42|16662.42|0
1634210370000|2021-10-14 11:19:30|16660.99|16660.99|16660.99|16660.99|16660.99|16660.99|16660.99|16660.99|0
1634210390000|2021-10-14 11:19:50|16659.53|16659.53|16659.33|16659.33|16659.53|16659.53|16659.33|16659.33|0
1634210400000|2021-10-14 11:20:00|16657.5|16657.5|16657.5|16657.5|16657.5|16657.5|16657.5|16657.5|0
1634210410000|2021-10-14 11:20:10|16657.99|16657.99|16656.56|16656.56|16657.99|16657.99|16656.56|16656.56|0
1634210430000|2021-10-14 11:20:30|16654.89|16654.89|16654.89|16654.89|16654.89|16654.89|16654.89|16654.89|0
1634210530000|2021-10-14 11:22:10|16655.8|16655.8|16655.8|16655.8|16655.8|16655.8|16655.8|16655.8|0
1634210540000|2021-10-14 11:22:20|16656.92|16656.92|16656.92|16656.92|16658.59|16658.59|16656.92|16656.92|0
1634210580000|2021-10-14 11:23:00|16656|16656|16656|16656|16656|16656|16656|16656|0
1634210590000|2021-10-14 11:23:10|16655.06|16655.06|16655.06|16655.06|16655.06|16655.06|16655.06|16655.06|0
1634210620000|2021-10-14 11:23:40|16652.61|16652.61|16652.61|16652.61|16652.61|16652.61|16652.61|16652.61|0
1634210640000|2021-10-14 11:24:00|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|0
1634210650000|2021-10-14 11:24:10|16653.22|16653.22|16652.41|16652.41|16653.22|16653.22|16652.41|16652.41|0
1634210740000|2021-10-14 11:25:40|16653.84|16653.84|16653.84|16653.84|16653.84|16653.84|16653.84|16653.84|0
1634210760000|2021-10-14 11:26:00|16654.31|16654.31|16654.31|16654.31|16654.31|16654.31|16654.31|16654.31|0
1634210770000|2021-10-14 11:26:10|16654.72|16654.72|16654.72|16654.72|16654.72|16654.72|16654.72|16654.72|0
1634210780000|2021-10-14 11:26:20|16657.07|16657.07|16661.17|16661.17|16661.17|16661.17|16657.07|16657.07|0
1634210830000|2021-10-14 11:27:10|16659.74|16659.74|16656.48|16656.48|16659.74|16659.74|16656.48|16656.48|0
1634210850000|2021-10-14 11:27:30|16655.92|16655.92|16655.98|16655.98|16655.98|16655.98|16655.92|16655.92|0
1634210860000|2021-10-14 11:27:40|16655.07|16655.07|16654.14|16654.14|16655.07|16655.07|16654.14|16654.14|0
1634210970000|2021-10-14 11:29:30|16652.7|16652.7|16652.7|16652.7|16652.7|16652.7|16651.27|16651.27|0
1634210980000|2021-10-14 11:29:40|16654.14|16654.14|16654.14|16654.14|16654.14|16654.14|16654.14|16654.14|0
1634211020000|2021-10-14 11:30:20|16655.07|16655.07|16655.07|16655.07|16655.07|16655.07|16655.07|16655.07|0
1634211040000|2021-10-14 11:30:40|16656.5|16656.5|16659.35|16659.35|16659.35|16659.35|16656.5|16656.5|0
1634211050000|2021-10-14 11:30:50|16660.17|16660.17|16663.89|16663.89|16663.89|16663.89|16660.17|16660.17|0
1634211060000|2021-10-14 11:31:00|16664.92|16664.92|16666.57|16666.57|16666.57|16666.57|16664.92|16664.92|0
1634211080000|2021-10-14 11:31:20|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|16667.51|0
1634211090000|2021-10-14 11:31:30|16667.72|16667.72|16671.08|16671.08|16671.08|16671.08|16667.72|16667.72|0
1634211100000|2021-10-14 11:31:40|16672.02|16672.02|16672.02|16672.02|16672.02|16672.02|16672.02|16672.02|0
1634211110000|2021-10-14 11:31:50|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|16674.37|0
1634211120000|2021-10-14 11:32:00|16675.3|16675.3|16675.3|16675.3|16675.3|16675.3|16675.3|16675.3|0
1634211150000|2021-10-14 11:32:30|16675.86|16675.86|16675.86|16675.86|16675.86|16675.86|16675.86|16675.86|0
1634211160000|2021-10-14 11:32:40|16676.85|16676.85|16675.47|16675.47|16676.85|16676.85|16675.47|16675.47|0
1634211170000|2021-10-14 11:32:50|16675|16675|16675|16675|16675|16675|16675|16675|0
1634211270000|2021-10-14 11:34:30|16676.64|16676.64|16676.64|16676.64|16676.64|16676.64|16676.64|16676.64|0
1634211280000|2021-10-14 11:34:40|16676.17|16676.17|16675.61|16675.61|16676.17|16676.17|16675.61|16675.61|0
1634211310000|2021-10-14 11:35:10|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|0
1634211380000|2021-10-14 11:36:20|16673.71|16673.71|16673.71|16673.71|16673.71|16673.71|16673.71|16673.71|0
1634211420000|2021-10-14 11:37:00|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|16674.15|0
1634211430000|2021-10-14 11:37:10|16674.36|16674.36|16674.36|16674.36|16674.36|16674.36|16674.36|16674.36|0
1634211520000|2021-10-14 11:38:40|16675.27|16675.27|16675.27|16675.27|16675.27|16675.27|16675.27|16675.27|0
1634211530000|2021-10-14 11:38:50|16674.8|16674.8|16673.37|16673.37|16674.8|16674.8|16673.37|16673.37|0
1634211540000|2021-10-14 11:39:00|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|0
1634211550000|2021-10-14 11:39:10|16675.82|16675.82|16675.82|16675.82|16675.82|16675.82|16675.82|16675.82|0
1634211650000|2021-10-14 11:40:50|16680.26|16680.26|16679.79|16679.79|16680.26|16680.26|16679.79|16679.79|0
1634211660000|2021-10-14 11:41:00|16680.7|16680.7|16680.7|16680.7|16680.7|16680.7|16680.7|16680.7|0
1634211670000|2021-10-14 11:41:10|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|0
1634211680000|2021-10-14 11:41:20|16680.7|16680.7|16680.7|16680.7|16680.7|16680.7|16680.7|16680.7|0
1634211690000|2021-10-14 11:41:30|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|0
1634211700000|2021-10-14 11:41:40|16683.05|16683.05|16683.05|16683.05|16683.05|16683.05|16683.05|16683.05|0
1634211720000|2021-10-14 11:42:00|16682.11|16682.11|16682.11|16682.11|16682.11|16682.11|16682.11|16682.11|0
1634211730000|2021-10-14 11:42:10|16681.9|16681.9|16681.9|16681.9|16681.9|16681.9|16681.9|16681.9|0
1634211770000|2021-10-14 11:42:50|16680.96|16680.96|16679.58|16679.58|16681.43|16681.43|16679.58|16679.58|0
1634211780000|2021-10-14 11:43:00|16679.79|16679.79|16679.79|16679.79|16679.79|16679.79|16679.79|16679.79|0
1634211800000|2021-10-14 11:43:20|16679.31|16679.31|16677.9|16677.9|16679.31|16679.31|16677.9|16677.9|0
1634211820000|2021-10-14 11:43:40|16676.99|16676.99|16676.17|16676.17|16676.99|16676.99|16676.17|16676.17|0
1634211840000|2021-10-14 11:44:00|16675.18|16675.18|16675.18|16675.18|16675.18|16675.18|16675.18|16675.18|0
1634211870000|2021-10-14 11:44:30|16674.68|16674.68|16673.14|16673.14|16674.68|16674.68|16673.14|16673.14|0
1634211900000|2021-10-14 11:45:00|16671.7|16671.7|16671.7|16671.7|16671.7|16671.7|16671.7|16671.7|0
1634211910000|2021-10-14 11:45:10|16675.44|16675.44|16676.72|16676.72|16676.72|16676.72|16675.44|16675.44|0
1634211930000|2021-10-14 11:45:30|16676.25|16676.25|16676.25|16676.25|16676.25|16676.25|16676.25|16676.25|0
1634211940000|2021-10-14 11:45:40|16675.78|16675.78|16674.37|16674.37|16675.78|16675.78|16674.37|16674.37|0
1634211960000|2021-10-14 11:46:00|16674.84|16674.84|16674.84|16674.84|16674.84|16674.84|16674.84|16674.84|0
1634211970000|2021-10-14 11:46:10|16675.4|16675.4|16675.96|16675.96|16675.96|16675.96|16675.4|16675.4|0
1634211980000|2021-10-14 11:46:20|16675.04|16675.04|16674.23|16674.23|16675.04|16675.04|16674.23|16674.23|0
1634211990000|2021-10-14 11:46:30|16673.76|16673.76|16673.76|16673.76|16673.76|16673.76|16673.76|16673.76|0
1634212020000|2021-10-14 11:47:00|16672.65|16672.65|16672.65|16672.65|16672.65|16672.65|16672.65|16672.65|0
1634212040000|2021-10-14 11:47:20|16673.58|16673.58|16673.58|16673.58|16673.58|16673.58|16673.58|16673.58|0
1634212150000|2021-10-14 11:49:10|16674.14|16674.14|16674.14|16674.14|16674.14|16674.14|16674.14|16674.14|0
1634212160000|2021-10-14 11:49:20|16673.22|16673.22|16673.22|16673.22|16673.22|16673.22|16673.22|16673.22|0
1634212190000|2021-10-14 11:49:50|16674.14|16674.14|16674.95|16674.95|16674.95|16674.95|16674.14|16674.14|0
1634212200000|2021-10-14 11:50:00|16675.51|16675.51|16679.19|16679.19|16679.19|16679.19|16675.51|16675.51|0
1634212210000|2021-10-14 11:50:10|16678.63|16678.63|16678.63|16678.63|16678.63|16678.63|16678.63|16678.63|0
1634212240000|2021-10-14 11:50:40|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|0
1634212250000|2021-10-14 11:50:50|16680.93|16680.93|16681.48|16681.48|16682.22|16682.22|16680.93|16680.93|0
1634212260000|2021-10-14 11:51:00|16681.28|16681.28|16681.5|16681.5|16681.71|16681.71|16681.28|16681.28|0
1634212310000|2021-10-14 11:51:50|16682.32|16682.32|16682.32|16682.32|16682.32|16682.32|16682.32|16682.32|0
1634212320000|2021-10-14 11:52:00|16683.23|16683.23|16684.35|16684.35|16684.35|16684.35|16683.23|16683.23|0
1634212330000|2021-10-14 11:52:10|16685.26|16685.26|16687.11|16687.11|16687.11|16687.11|16685.26|16685.26|0
1634212340000|2021-10-14 11:52:20|16689.38|16689.38|16694.14|16694.14|16694.14|16694.14|16689.38|16689.38|0
1634212350000|2021-10-14 11:52:30|16694.7|16694.7|16694.7|16694.7|16694.7|16694.7|16694.7|16694.7|0
1634212360000|2021-10-14 11:52:40|16695.64|16695.64|16698.44|16698.44|16698.44|16698.44|16695.64|16695.64|0
1634212380000|2021-10-14 11:53:00|16699.83|16699.83|16699.74|16699.74|16699.83|16699.83|16699.74|16699.74|0
1634212390000|2021-10-14 11:53:10|16696.35|16696.35|16696.15|16696.15|16696.35|16696.35|16696.15|16696.15|0
1634212440000|2021-10-14 11:54:00|16695.67|16695.67|16693.78|16693.78|16695.67|16695.67|16693.78|16693.78|0
1634212450000|2021-10-14 11:54:10|16692.34|16692.34|16690.56|16690.56|16692.34|16692.34|16690.56|16690.56|0
1634212470000|2021-10-14 11:54:30|16690.09|16690.09|16689.1|16689.1|16690.09|16690.09|16689.1|16689.1|0
1634212490000|2021-10-14 11:54:50|16688.19|16688.19|16685.93|16685.93|16688.19|16688.19|16685.44|16685.44|0
1634212500000|2021-10-14 11:55:00|16686.43|16686.43|16686.43|16686.43|16686.43|16686.43|16686.43|16686.43|0
1634212510000|2021-10-14 11:55:10|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|16687.25|0
1634212550000|2021-10-14 11:55:50|16686.78|16686.78|16686.78|16686.78|16686.78|16686.78|16686.78|16686.78|0
1634212560000|2021-10-14 11:56:00|16686.58|16686.58|16686.58|16686.58|16686.58|16686.58|16686.58|16686.58|0
1634212580000|2021-10-14 11:56:20|16686.37|16686.37|16686.37|16686.37|16686.37|16686.37|16686.37|16686.37|0
1634212640000|2021-10-14 11:57:20|16686.58|16686.58|16686.78|16686.78|16686.78|16686.78|16686.58|16686.58|0
1634212650000|2021-10-14 11:57:30|16685.84|16685.84|16685.84|16685.84|16685.84|16685.84|16685.84|16685.84|0
1634212670000|2021-10-14 11:57:50|16684.21|16684.21|16684.21|16684.21|16684.21|16684.21|16684.21|16684.21|0
1634212680000|2021-10-14 11:58:00|16683.74|16683.74|16683.74|16683.74|16683.74|16683.74|16683.74|16683.74|0
1634212710000|2021-10-14 11:58:30|16683.29|16683.29|16682.83|16682.83|16683.29|16683.29|16682.83|16682.83|0
1634212730000|2021-10-14 11:58:50|16681.92|16681.92|16680.48|16680.48|16681.92|16681.92|16680.48|16680.48|0
1634212740000|2021-10-14 11:59:00|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|0
1634212770000|2021-10-14 11:59:30|16678.75|16678.75|16678.75|16678.75|16678.75|16678.75|16678.75|16678.75|0
1634212800000|2021-10-14 12:00:00|16677.94|16677.94|16672.74|16672.74|16677.94|16677.94|16672.18|16672.18|0
1634212810000|2021-10-14 12:00:10|16672.28|16672.28|16672.28|16672.28|16672.28|16672.28|16672.28|16672.28|0
1634212840000|2021-10-14 12:00:40|16672.74|16672.74|16671.93|16671.93|16672.74|16672.74|16671.93|16671.93|0
1634212860000|2021-10-14 12:01:00|16672.74|16672.74|16672.74|16672.74|16672.74|16672.74|16672.74|16672.74|0
1634212870000|2021-10-14 12:01:10|16674.73|16674.73|16676.98|16676.98|16676.98|16676.98|16674.73|16674.73|0
1634212880000|2021-10-14 12:01:20|16678.71|16678.71|16678.71|16678.71|16678.71|16678.71|16678.71|16678.71|0
1634212910000|2021-10-14 12:01:50|16676.17|16676.17|16677.54|16677.54|16677.54|16677.54|16674.79|16674.79|0
1634212920000|2021-10-14 12:02:00|16677.08|16677.08|16677.08|16677.08|16677.08|16677.08|16677.08|16677.08|0
1634212930000|2021-10-14 12:02:10|16675.44|16675.44|16675.44|16675.44|16675.44|16675.44|16675.44|16675.44|0
1634212940000|2021-10-14 12:02:20|16674.01|16674.01|16674.01|16674.01|16674.01|16674.01|16674.01|16674.01|0
1634212980000|2021-10-14 12:03:00|16674.95|16674.95|16674.95|16674.95|16674.95|16674.95|16674.95|16674.95|0
1634213010000|2021-10-14 12:03:30|16676.38|16676.38|16676.38|16676.38|16676.38|16676.38|16676.38|16676.38|0
1634213020000|2021-10-14 12:03:40|16678.34|16678.34|16681.94|16681.94|16682.87|16682.87|16678.34|16678.34|0
1634213040000|2021-10-14 12:04:00|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|16682.75|0
1634213110000|2021-10-14 12:05:10|16683.57|16683.57|16684.51|16684.51|16684.51|16684.51|16683.57|16683.57|0
1634213120000|2021-10-14 12:05:20|16685.94|16685.94|16693.02|16693.02|16693.02|16693.02|16685.94|16685.94|0
1634213180000|2021-10-14 12:06:20|16692.1|16692.1|16693.05|16693.05|16693.05|16693.05|16692.1|16692.1|0
1634213190000|2021-10-14 12:06:30|16693.54|16693.54|16693.54|16693.54|16693.54|16693.54|16693.54|16693.54|0
1634213210000|2021-10-14 12:06:50|16692.11|16692.11|16693.02|16693.02|16693.02|16693.02|16692.11|16692.11|0
1634213280000|2021-10-14 12:08:00|16693.95|16693.95|16694.89|16694.89|16694.89|16694.89|16693.95|16693.95|0
1634213290000|2021-10-14 12:08:10|16695.35|16695.35|16699.01|16699.01|16699.01|16699.01|16695.35|16695.35|0
1634213300000|2021-10-14 12:08:20|16698.1|16698.1|16698.1|16698.1|16698.1|16698.1|16698.1|16698.1|0
1634213310000|2021-10-14 12:08:30|16697.54|16697.54|16697.54|16697.54|16697.54|16697.54|16697.54|16697.54|0
1634213320000|2021-10-14 12:08:40|16697.08|16697.08|16697.08|16697.08|16697.08|16697.08|16697.08|16697.08|0
1634213330000|2021-10-14 12:08:50|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|0
1634213350000|2021-10-14 12:09:10|16695.35|16695.35|16695.35|16695.35|16695.35|16695.35|16695.35|16695.35|0
1634213360000|2021-10-14 12:09:20|16694.43|16694.43|16693.96|16693.96|16694.43|16694.43|16693.49|16693.49|0
1634213380000|2021-10-14 12:09:40|16693.41|16693.41|16693.41|16693.41|16693.41|16693.41|16693.41|16693.41|0
1634213400000|2021-10-14 12:10:00|16693.5|16693.5|16693.73|16693.73|16693.73|16693.73|16693.5|16693.5|0
1634213420000|2021-10-14 12:10:20|16692.81|16692.81|16692.81|16692.81|16692.81|16692.81|16692.81|16692.81|0
1634213440000|2021-10-14 12:10:40|16692|16692|16691.53|16691.53|16692|16692|16691.53|16691.53|0
1634213480000|2021-10-14 12:11:20|16689.98|16689.98|16687.43|16687.43|16689.98|16689.98|16687.43|16687.43|0
1634213490000|2021-10-14 12:11:30|16687.2|16687.2|16687.2|16687.2|16687.2|16687.2|16687.2|16687.2|0
1634213510000|2021-10-14 12:11:50|16686.26|16686.26|16685.8|16685.8|16686.26|16686.26|16685.8|16685.8|0
1634213520000|2021-10-14 12:12:00|16684.88|16684.88|16685.8|16685.8|16685.8|16685.8|16683.97|16683.97|0
1634213530000|2021-10-14 12:12:10|16686.71|16686.71|16687.62|16687.62|16687.62|16687.62|16686.71|16686.71|0
1634213540000|2021-10-14 12:12:20|16688.18|16688.18|16688.18|16688.18|16688.18|16688.18|16688.18|16688.18|0
1634213550000|2021-10-14 12:12:30|16687.27|16687.27|16687.27|16687.27|16687.27|16687.27|16687.27|16687.27|0
1634213560000|2021-10-14 12:12:40|16689.62|16689.62|16694.51|16694.51|16694.51|16694.51|16689.62|16689.62|0
1634213570000|2021-10-14 12:12:50|16695.43|16695.43|16695.43|16695.43|16695.43|16695.43|16695.43|16695.43|0
1634213580000|2021-10-14 12:13:00|16694.87|16694.87|16694.05|16694.05|16694.87|16694.87|16694.05|16694.05|0
1634213600000|2021-10-14 12:13:20|16688.9|16688.9|16690.34|16690.34|16690.34|16690.34|16688.9|16688.9|0
1634213630000|2021-10-14 12:13:50|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|16689.43|0
1634213640000|2021-10-14 12:14:00|16689.22|16689.22|16689.22|16689.22|16689.22|16689.22|16689.22|16689.22|0
1634213660000|2021-10-14 12:14:20|16689.78|16689.78|16689.78|16689.78|16689.78|16689.78|16689.78|16689.78|0
1634213670000|2021-10-14 12:14:30|16689.37|16689.37|16689.37|16689.37|16689.37|16689.37|16689.37|16689.37|0
1634213690000|2021-10-14 12:14:50|16688.9|16688.9|16688.9|16688.9|16688.9|16688.9|16688.9|16688.9|0
1634213700000|2021-10-14 12:15:00|16687.47|16687.47|16686.53|16686.53|16687.47|16687.47|16686.53|16686.53|0
1634213720000|2021-10-14 12:15:20|16687.96|16687.96|16686.7|16686.7|16687.96|16687.96|16686.7|16686.7|0
1634213760000|2021-10-14 12:16:00|16685.78|16685.78|16685.78|16685.78|16685.78|16685.78|16685.78|16685.78|0
1634213780000|2021-10-14 12:16:20|16685.23|16685.23|16685.23|16685.23|16685.23|16685.23|16685.23|16685.23|0
1634213790000|2021-10-14 12:16:30|16684.31|16684.31|16684.31|16684.31|16684.31|16684.31|16684.31|16684.31|0
1634213810000|2021-10-14 12:16:50|16683.85|16683.85|16682.41|16682.41|16683.85|16683.85|16682.41|16682.41|0
1634213880000|2021-10-14 12:18:00|16681.5|16681.5|16677.58|16677.58|16681.5|16681.5|16677.58|16677.58|0
1634213900000|2021-10-14 12:18:20|16677.11|16677.11|16677.11|16677.11|16677.11|16677.11|16677.11|16677.11|0
1634213930000|2021-10-14 12:18:50|16676.64|16676.64|16676.64|16676.64|16676.64|16676.64|16676.64|16676.64|0
1634213990000|2021-10-14 12:19:50|16675.97|16675.97|16674.15|16674.15|16675.97|16675.97|16674.15|16674.15|0
1634214070000|2021-10-14 12:21:10|16672.51|16672.51|16672.51|16672.51|16672.51|16672.51|16672.51|16672.51|0
1634214090000|2021-10-14 12:21:30|16673.07|16673.07|16671.17|16671.17|16673.07|16673.07|16671.17|16671.17|0
1634214120000|2021-10-14 12:22:00|16671.58|16671.58|16672.4|16672.4|16672.4|16672.4|16671.58|16671.58|0
1634214130000|2021-10-14 12:22:10|16673.22|16673.22|16674.21|16674.21|16674.21|16674.21|16673.22|16673.22|0
1634214160000|2021-10-14 12:22:40|16675.12|16675.12|16675.12|16675.12|16675.12|16675.12|16675.12|16675.12|0
1634214340000|2021-10-14 12:25:40|16676.04|16676.04|16676.95|16676.95|16676.95|16676.95|16676.04|16676.04|0
1634214350000|2021-10-14 12:25:50|16677.42|16677.42|16677.42|16677.42|16677.42|16677.42|16677.42|16677.42|0
1634214370000|2021-10-14 12:26:10|16679.24|16679.24|16684.67|16684.67|16685.11|16685.11|16679.24|16679.24|0
1634214380000|2021-10-14 12:26:20|16685.14|16685.14|16684.2|16684.2|16685.14|16685.14|16684.2|16684.2|0
1634214390000|2021-10-14 12:26:30|16684.67|16684.67|16684.67|16684.67|16684.67|16684.67|16684.67|16684.67|0
1634214400000|2021-10-14 12:26:40|16683.23|16683.23|16684.2|16684.2|16684.2|16684.2|16681.33|16681.33|0
1634214410000|2021-10-14 12:26:50|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|16683.99|0
1634214420000|2021-10-14 12:27:00|16683.17|16683.17|16683.17|16683.17|16683.17|16683.17|16683.17|16683.17|0
1634214460000|2021-10-14 12:27:40|16679.91|16679.91|16679.91|16679.91|16679.91|16679.91|16679.91|16679.91|0
1634214540000|2021-10-14 12:29:00|16681.03|16681.03|16682.91|16682.91|16682.91|16682.91|16681.03|16681.03|0
1634214560000|2021-10-14 12:29:20|16683.47|16683.47|16683.47|16683.47|16683.47|16683.47|16683.47|16683.47|0
1634214570000|2021-10-14 12:29:30|16683.26|16683.26|16683.82|16683.82|16683.82|16683.82|16683.26|16683.26|0
1634214580000|2021-10-14 12:29:40|16683|16683|16683|16683|16683|16683|16683|16683|0
1634214590000|2021-10-14 12:29:50|16681.89|16681.89|16681.89|16681.89|16681.89|16681.89|16681.89|16681.89|0
1634214600000|2021-10-14 12:30:00|16681.68|16681.68|16681.68|16681.68|16681.68|16681.68|16681.68|16681.68|0
1634214630000|2021-10-14 12:30:30|16681.48|16681.48|16681.48|16681.48|16681.48|16681.48|16681.48|16681.48|0
1634214650000|2021-10-14 12:30:50|16679.65|16679.65|16679.65|16679.65|16679.65|16679.65|16679.65|16679.65|0
1634214660000|2021-10-14 12:31:00|16681.08|16681.08|16681.9|16681.9|16681.9|16681.9|16681.08|16681.08|0
1634214670000|2021-10-14 12:31:10|16680.47|16680.47|16680.47|16680.47|16680.47|16680.47|16680.47|16680.47|0
1634214690000|2021-10-14 12:31:30|16679.97|16679.97|16679.97|16679.97|16679.97|16679.97|16679.97|16679.97|0
1634214700000|2021-10-14 12:31:40|16679.15|16679.15|16679.15|16679.15|16679.15|16679.15|16679.15|16679.15|0
1634214710000|2021-10-14 12:31:50|16678.6|16678.6|16678.04|16678.04|16678.6|16678.6|16678.04|16678.04|0
1634214740000|2021-10-14 12:32:20|16678.86|16678.86|16679.53|16679.53|16679.53|16679.53|16678.86|16678.86|0
1634214790000|2021-10-14 12:33:10|16678.09|16678.09|16678.09|16678.09|16678.09|16678.09|16678.09|16678.09|0
1634214800000|2021-10-14 12:33:20|16677.68|16677.68|16677.68|16677.68|16677.68|16677.68|16677.68|16677.68|0
1634214820000|2021-10-14 12:33:40|16677.13|16677.13|16677.13|16677.13|16677.13|16677.13|16677.13|16677.13|0
1634214830000|2021-10-14 12:33:50|16676.66|16676.66|16673.86|16673.86|16676.66|16676.66|16673.86|16673.86|0
1634214850000|2021-10-14 12:34:10|16672.95|16672.95|16672.95|16672.95|16672.95|16672.95|16672.95|16672.95|0
1634214870000|2021-10-14 12:34:30|16672.13|16672.13|16672.13|16672.13|16672.13|16672.13|16672.13|16672.13|0
1634214890000|2021-10-14 12:34:50|16671.66|16671.66|16670.75|16670.75|16671.66|16671.66|16670.75|16670.75|0
1634214900000|2021-10-14 12:35:00|16669.83|16669.83|16669.83|16669.83|16669.83|16669.83|16669.83|16669.83|0
1634214910000|2021-10-14 12:35:10|16670.75|16670.75|16670.28|16670.28|16670.75|16670.75|16670.28|16670.28|0
1634214920000|2021-10-14 12:35:20|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|0
1634214980000|2021-10-14 12:36:20|16670.72|16670.72|16668.39|16668.39|16670.72|16670.72|16668.39|16668.39|0
1634214990000|2021-10-14 12:36:30|16669.33|16669.33|16669.8|16669.8|16669.8|16669.8|16669.33|16669.33|0
1634215000000|2021-10-14 12:36:40|16670.36|16670.36|16674.36|16674.36|16674.36|16674.36|16670.36|16670.36|0
1634215030000|2021-10-14 12:37:10|16673.42|16673.42|16673.21|16673.21|16673.42|16673.42|16673.21|16673.21|0
1634215090000|2021-10-14 12:38:10|16671.48|16671.48|16670.66|16670.66|16671.48|16671.48|16670.66|16670.66|0
1634215160000|2021-10-14 12:39:20|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|0
1634215170000|2021-10-14 12:39:30|16673.11|16673.11|16673.11|16673.11|16673.11|16673.11|16673.11|16673.11|0
1634215180000|2021-10-14 12:39:40|16673.93|16673.93|16679.16|16679.16|16679.16|16679.16|16673.93|16673.93|0
1634215200000|2021-10-14 12:40:00|16679.63|16679.63|16680.94|16680.94|16680.94|16680.94|16678.69|16678.69|0
1634215210000|2021-10-14 12:40:10|16681.44|16681.44|16681.44|16681.44|16681.44|16681.44|16681.44|16681.44|0
1634215230000|2021-10-14 12:40:30|16680.94|16680.94|16680.94|16680.94|16680.94|16680.94|16680.94|16680.94|0
1634215250000|2021-10-14 12:40:50|16679.51|16679.51|16678.57|16678.57|16679.51|16679.51|16678.57|16678.57|0
1634215260000|2021-10-14 12:41:00|16679.05|16679.05|16679.05|16679.05|16679.05|16679.05|16679.05|16679.05|0
1634215270000|2021-10-14 12:41:10|16683.34|16683.34|16684.28|16684.28|16684.28|16684.28|16683.34|16683.34|0
1634215300000|2021-10-14 12:41:40|16681.41|16681.41|16681.41|16681.41|16681.41|16681.41|16681.41|16681.41|0
1634215320000|2021-10-14 12:42:00|16680.03|16680.03|16680.58|16680.58|16680.58|16680.58|16680.03|16680.03|0
1634215350000|2021-10-14 12:42:30|16676.72|16676.72|16676.25|16676.25|16676.72|16676.72|16676.25|16676.25|0
1634215360000|2021-10-14 12:42:40|16674.42|16674.42|16673.95|16673.95|16674.42|16674.42|16673.95|16673.95|0
1634215370000|2021-10-14 12:42:50|16674.42|16674.42|16674.42|16674.42|16674.42|16674.42|16674.42|16674.42|0
1634215380000|2021-10-14 12:43:00|16675.33|16675.33|16675.33|16675.33|16675.33|16675.33|16675.33|16675.33|0
1634215400000|2021-10-14 12:43:20|16673.7|16673.7|16673.7|16673.7|16673.7|16673.7|16673.7|16673.7|0
1634215420000|2021-10-14 12:43:40|16672.77|16672.77|16670.92|16670.92|16672.77|16672.77|16670.92|16670.92|0
1634215430000|2021-10-14 12:43:50|16670.43|16670.43|16670.89|16670.89|16670.89|16670.89|16670.43|16670.43|0
1634215450000|2021-10-14 12:44:10|16671.71|16671.71|16672.62|16672.62|16672.62|16672.62|16671.71|16671.71|0
1634215460000|2021-10-14 12:44:20|16673.54|16673.54|16672.62|16672.62|16673.54|16673.54|16672.62|16672.62|0
1634215470000|2021-10-14 12:44:30|16672.42|16672.42|16672.42|16672.42|16672.42|16672.42|16672.42|16672.42|0
1634215480000|2021-10-14 12:44:40|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|0
1634215490000|2021-10-14 12:44:50|16671.38|16671.38|16671.38|16671.38|16671.38|16671.38|16671.38|16671.38|0
1634215500000|2021-10-14 12:45:00|16670.88|16670.88|16670.88|16670.88|16670.88|16670.88|16670.88|16670.88|0
1634215520000|2021-10-14 12:45:20|16669.21|16669.21|16669.21|16669.21|16669.21|16669.21|16669.21|16669.21|0
1634215530000|2021-10-14 12:45:30|16669.77|16669.77|16669.77|16669.77|16669.77|16669.77|16669.77|16669.77|0
1634215540000|2021-10-14 12:45:40|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|0
1634215580000|2021-10-14 12:46:20|16669.77|16669.77|16669.15|16669.15|16669.77|16669.77|16669.15|16669.15|0
1634215680000|2021-10-14 12:48:00|16668.24|16668.24|16668.24|16668.24|16668.24|16668.24|16668.24|16668.24|0
1634215700000|2021-10-14 12:48:20|16667.77|16667.77|16669.64|16669.64|16669.64|16669.64|16667.77|16667.77|0
1634215730000|2021-10-14 12:48:50|16671.03|16671.03|16671.03|16671.03|16671.03|16671.03|16671.03|16671.03|0
1634215780000|2021-10-14 12:49:40|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|0
1634215790000|2021-10-14 12:49:50|16672.71|16672.71|16673.27|16673.27|16673.27|16673.27|16672.71|16672.71|0
1634215800000|2021-10-14 12:50:00|16672.35|16672.35|16671.8|16671.8|16672.35|16672.35|16671.8|16671.8|0
1634215810000|2021-10-14 12:50:10|16672|16672|16671.94|16671.94|16672.5|16672.5|16671.94|16671.94|0
1634215820000|2021-10-14 12:50:20|16672.41|16672.41|16671.47|16671.47|16672.41|16672.41|16671.47|16671.47|0
1634215840000|2021-10-14 12:50:40|16671.97|16671.97|16672.46|16672.46|16672.46|16672.46|16671.97|16671.97|0
1634215860000|2021-10-14 12:51:00|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|16671.91|0
1634215910000|2021-10-14 12:51:50|16672.4|16672.4|16672.4|16672.4|16672.4|16672.4|16672.4|16672.4|0
1634215920000|2021-10-14 12:52:00|16672.18|16672.18|16676.76|16676.76|16676.76|16676.76|16672.18|16672.18|0
1634215930000|2021-10-14 12:52:10|16678.58|16678.58|16678.58|16678.58|16678.58|16678.58|16677.67|16677.67|0
1634215940000|2021-10-14 12:52:20|16680.02|16680.02|16680.02|16680.02|16680.02|16680.02|16680.02|16680.02|0
1634215950000|2021-10-14 12:52:30|16680.83|16680.83|16680.83|16680.83|16680.83|16680.83|16680.83|16680.83|0
1634215960000|2021-10-14 12:52:40|16681.45|16681.45|16681.45|16681.45|16681.45|16681.45|16681.45|16681.45|0
1634215970000|2021-10-14 12:52:50|16680.98|16680.98|16680.98|16680.98|16680.98|16680.98|16680.98|16680.98|0
1634215990000|2021-10-14 12:53:10|16682.09|16682.09|16682.09|16682.09|16682.09|16682.09|16682.09|16682.09|0
1634216010000|2021-10-14 12:53:30|16683.04|16683.04|16683.04|16683.04|16683.04|16683.04|16683.04|16683.04|0
1634216020000|2021-10-14 12:53:40|16682.09|16682.09|16677.6|16677.6|16682.09|16682.09|16677.6|16677.6|0
1634216040000|2021-10-14 12:54:00|16677.1|16677.1|16677.1|16677.1|16677.1|16677.1|16677.1|16677.1|0
1634216050000|2021-10-14 12:54:10|16677.6|16677.6|16677.6|16677.6|16677.6|16677.6|16677.6|16677.6|0
1634216060000|2021-10-14 12:54:20|16677.04|16677.04|16677.04|16677.04|16677.04|16677.04|16677.04|16677.04|0
1634216120000|2021-10-14 12:55:20|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|0
1634216150000|2021-10-14 12:55:50|16678.16|16678.16|16678.87|16678.87|16678.87|16678.87|16677.96|16677.96|0
1634216160000|2021-10-14 12:56:00|16679.43|16679.43|16679.43|16679.43|16679.43|16679.43|16679.43|16679.43|0
1634216200000|2021-10-14 12:56:40|16678.51|16678.51|16677.6|16677.6|16678.51|16678.51|16677.6|16677.6|0
1634216230000|2021-10-14 12:57:10|16677.81|16677.81|16677.6|16677.6|16677.81|16677.81|16677.6|16677.6|0
1634216240000|2021-10-14 12:57:20|16676.49|16676.49|16671.44|16671.44|16676.49|16676.49|16671.44|16671.44|0
1634216260000|2021-10-14 12:57:40|16672.88|16672.88|16674.87|16674.87|16675.78|16675.78|16672.88|16672.88|0
1634216270000|2021-10-14 12:57:50|16675.34|16675.34|16675.34|16675.34|16675.34|16675.34|16675.34|16675.34|0
1634216280000|2021-10-14 12:58:00|16675.8|16675.8|16675.8|16675.8|16675.8|16675.8|16675.8|16675.8|0
1634216290000|2021-10-14 12:58:10|16681.57|16681.57|16685.68|16685.68|16685.68|16685.68|16681.57|16681.57|0
1634216330000|2021-10-14 12:58:50|16683.95|16683.95|16683.54|16683.54|16683.95|16683.95|16683.54|16683.54|0
1634216370000|2021-10-14 12:59:30|16683.34|16683.34|16683.34|16683.34|16683.34|16683.34|16683.34|16683.34|0
1634216400000|2021-10-14 13:00:00|16682.87|16682.87|16681.96|16681.96|16682.87|16682.87|16681.96|16681.96|0
1634216500000|2021-10-14 13:01:40|16681.4|16681.4|16681.4|16681.4|16681.4|16681.4|16681.4|16681.4|0
1634216510000|2021-10-14 13:01:50|16680.93|16680.93|16681.87|16681.87|16681.87|16681.87|16680.93|16680.93|0
1634216550000|2021-10-14 13:02:30|16676.72|16676.72|16674.29|16674.29|16676.72|16676.72|16674.29|16674.29|0
1634216570000|2021-10-14 13:02:50|16673.82|16673.82|16673.82|16673.82|16673.82|16673.82|16673.82|16673.82|0
1634216580000|2021-10-14 13:03:00|16672.91|16672.91|16672.44|16672.44|16673.37|16673.37|16672.44|16672.44|0
1634216610000|2021-10-14 13:03:30|16672.91|16672.91|16673.47|16673.47|16673.47|16673.47|16672.91|16672.91|0
1634216620000|2021-10-14 13:03:40|16672.56|16672.56|16673.82|16673.82|16673.82|16673.82|16672.56|16672.56|0
1634216630000|2021-10-14 13:03:50|16674.23|16674.23|16674.23|16674.23|16674.23|16674.23|16674.23|16674.23|0
1634216640000|2021-10-14 13:04:00|16675.15|16675.15|16675.15|16675.15|16675.15|16675.15|16675.15|16675.15|0
1634216650000|2021-10-14 13:04:10|16676.14|16676.14|16676.14|16676.14|16676.14|16676.14|16675.32|16675.32|0
1634216670000|2021-10-14 13:04:30|16676.61|16676.61|16674.98|16674.98|16676.61|16676.61|16674.98|16674.98|0
1634216680000|2021-10-14 13:04:40|16674.06|16674.06|16673.51|16673.51|16674.06|16674.06|16673.51|16673.51|0
1634216720000|2021-10-14 13:05:20|16674.32|16674.32|16674.32|16674.32|16674.32|16674.32|16674.32|16674.32|0
1634216740000|2021-10-14 13:05:40|16672.48|16672.48|16672.48|16672.48|16672.48|16672.48|16672.48|16672.48|0
1634216770000|2021-10-14 13:06:10|16672.89|16672.89|16673.1|16673.1|16673.1|16673.1|16672.89|16672.89|0
1634216780000|2021-10-14 13:06:20|16673.59|16673.59|16673.1|16673.1|16674.09|16674.09|16673.1|16673.1|0
1634216790000|2021-10-14 13:06:30|16674.09|16674.09|16674.09|16674.09|16674.09|16674.09|16674.09|16674.09|0
1634216840000|2021-10-14 13:07:20|16674.53|16674.53|16673.64|16673.64|16674.53|16674.53|16673.64|16673.64|0
1634216900000|2021-10-14 13:08:20|16672.73|16672.73|16671.81|16671.81|16672.73|16672.73|16671.81|16671.81|0
1634216940000|2021-10-14 13:09:00|16672.73|16672.73|16672.73|16672.73|16672.73|16672.73|16672.73|16672.73|0
1634216970000|2021-10-14 13:09:30|16673.72|16673.72|16674.22|16674.22|16674.22|16674.22|16673.72|16673.72|0
1634216990000|2021-10-14 13:09:50|16675.65|16675.65|16677.64|16677.64|16678.11|16678.11|16675.19|16675.19|0
1634217000000|2021-10-14 13:10:00|16678.46|16678.46|16682.04|16682.04|16682.04|16682.04|16678.46|16678.46|0
1634217010000|2021-10-14 13:10:10|16682.26|16682.26|16682.98|16682.98|16683.2|16683.2|16682.26|16682.26|0
1634217020000|2021-10-14 13:10:20|16681.99|16681.99|16680.11|16680.11|16682.45|16682.45|16680.11|16680.11|0
1634217030000|2021-10-14 13:10:30|16682.97|16682.97|16685.67|16685.67|16685.67|16685.67|16682.97|16682.97|0
1634217040000|2021-10-14 13:10:40|16686.58|16686.58|16686.58|16686.58|16686.58|16686.58|16686.58|16686.58|0
1634217050000|2021-10-14 13:10:50|16686.11|16686.11|16686.11|16686.11|16686.11|16686.11|16685.62|16685.62|0
1634217060000|2021-10-14 13:11:00|16685.3|16685.3|16684.48|16684.48|16685.3|16685.3|16684.48|16684.48|0
1634217070000|2021-10-14 13:11:10|16683.54|16683.54|16683.52|16683.52|16684.95|16684.95|16683.52|16683.52|0
1634217090000|2021-10-14 13:11:30|16684.46|16684.46|16691.83|16691.83|16691.83|16691.83|16684.46|16684.46|0
1634217100000|2021-10-14 13:11:40|16692.33|16692.33|16693.86|16693.86|16693.86|16693.86|16692.33|16692.33|0
1634217110000|2021-10-14 13:11:50|16697.15|16697.15|16696.68|16696.68|16697.62|16697.62|16696.68|16696.68|0
1634217120000|2021-10-14 13:12:00|16696.19|16696.19|16697.15|16697.15|16697.15|16697.15|16696.19|16696.19|0
1634217140000|2021-10-14 13:12:20|16697.62|16697.62|16699.03|16699.03|16699.03|16699.03|16697.62|16697.62|0
1634217150000|2021-10-14 13:12:30|16697.62|16697.62|16698.12|16698.12|16698.12|16698.12|16697.62|16697.62|0
1634217160000|2021-10-14 13:12:40|16698.59|16698.59|16699.05|16699.05|16699.05|16699.05|16698.59|16698.59|0
1634217170000|2021-10-14 13:12:50|16698.59|16698.59|16700|16700|16700|16700|16698.59|16698.59|0
1634217190000|2021-10-14 13:13:10|16700.91|16700.91|16700|16700|16700.91|16700.91|16700|16700|0
1634217200000|2021-10-14 13:13:20|16699.59|16699.59|16699.59|16699.59|16699.59|16699.59|16699.59|16699.59|0
1634217210000|2021-10-14 13:13:30|16698.65|16698.65|16697.27|16697.27|16698.65|16698.65|16697.27|16697.27|0
1634217240000|2021-10-14 13:14:00|16697.76|16697.76|16701.15|16701.15|16701.15|16701.15|16697.76|16697.76|0
1634217260000|2021-10-14 13:14:20|16699.66|16699.66|16699.66|16699.66|16699.66|16699.66|16699.66|16699.66|0
1634217270000|2021-10-14 13:14:30|16699.87|16699.87|16699.87|16699.87|16699.87|16699.87|16699.87|16699.87|0
1634217280000|2021-10-14 13:14:40|16699.64|16699.64|16699.64|16699.64|16699.64|16699.64|16699.64|16699.64|0
1634217290000|2021-10-14 13:14:50|16701.28|16701.28|16706.89|16706.89|16706.89|16706.89|16701.28|16701.28|0
1634217300000|2021-10-14 13:15:00|16707.36|16707.36|16706.89|16706.89|16707.36|16707.36|16706.89|16706.89|0
1634217310000|2021-10-14 13:15:10|16705.95|16705.95|16705.95|16705.95|16705.95|16705.95|16705.95|16705.95|0
1634217330000|2021-10-14 13:15:30|16706.42|16706.42|16704.05|16704.05|16706.42|16706.42|16704.05|16704.05|0
1634217340000|2021-10-14 13:15:40|16702.15|16702.15|16701.24|16701.24|16702.15|16702.15|16701.24|16701.24|0
1634217360000|2021-10-14 13:16:00|16700.12|16700.12|16701.79|16701.79|16701.79|16701.79|16700.12|16700.12|0
1634217370000|2021-10-14 13:16:10|16702.61|16702.61|16703.52|16703.52|16703.52|16703.52|16702.61|16702.61|0
1634217410000|2021-10-14 13:16:50|16704.02|16704.02|16704.02|16704.02|16704.02|16704.02|16704.02|16704.02|0
1634217420000|2021-10-14 13:17:00|16704.84|16704.84|16705.78|16705.78|16705.78|16705.78|16704.84|16704.84|0
1634217430000|2021-10-14 13:17:10|16706.34|16706.34|16709.08|16709.08|16709.08|16709.08|16706.34|16706.34|0
1634217440000|2021-10-14 13:17:20|16708.26|16708.26|16708.73|16708.73|16708.73|16708.73|16708.26|16708.26|0
1634217450000|2021-10-14 13:17:30|16708.23|16708.23|16699.76|16699.76|16708.23|16708.23|16699.76|16699.76|0
1634217460000|2021-10-14 13:17:40|16701.19|16701.19|16705.71|16705.71|16706.62|16706.62|16701.19|16701.19|0
1634217490000|2021-10-14 13:18:10|16706.52|16706.52|16706.52|16706.52|16706.52|16706.52|16706.52|16706.52|0
1634217500000|2021-10-14 13:18:20|16708.2|16708.2|16709.31|16709.31|16709.31|16709.31|16708.2|16708.2|0
1634217520000|2021-10-14 13:18:40|16710.25|16710.25|16710.25|16710.25|16710.25|16710.25|16710.25|16710.25|0
1634217550000|2021-10-14 13:19:10|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|0
1634217560000|2021-10-14 13:19:20|16711.69|16711.69|16713.32|16713.32|16713.32|16713.32|16711.69|16711.69|0
1634217590000|2021-10-14 13:19:50|16712.41|16712.41|16711.5|16711.5|16712.41|16712.41|16711.5|16711.5|0
1634217600000|2021-10-14 13:20:00|16710.08|16710.08|16711.47|16711.47|16711.47|16711.47|16710.08|16710.08|0
1634217610000|2021-10-14 13:20:10|16714|16714|16718.26|16718.26|16718.26|16718.26|16714|16714|0
1634217620000|2021-10-14 13:20:20|16716.36|16716.36|16715.42|16715.42|16716.36|16716.36|16715.42|16715.42|0
1634217630000|2021-10-14 13:20:30|16715.89|16715.89|16716.09|16716.09|16716.09|16716.09|16715.89|16715.89|0
1634217640000|2021-10-14 13:20:40|16716.56|16716.56|16716.56|16716.56|16716.56|16716.56|16716.56|16716.56|0
1634217660000|2021-10-14 13:21:00|16715.62|16715.62|16715.62|16715.62|16715.62|16715.62|16715.62|16715.62|0
1634217670000|2021-10-14 13:21:10|16716.44|16716.44|16718.69|16718.69|16718.69|16718.69|16716.44|16716.44|0
1634217680000|2021-10-14 13:21:20|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|0
1634217690000|2021-10-14 13:21:30|16720.1|16720.1|16718.22|16718.22|16720.1|16720.1|16718.22|16718.22|0
1634217710000|2021-10-14 13:21:50|16719.65|16719.65|16720.47|16720.47|16720.47|16720.47|16719.65|16719.65|0
1634217720000|2021-10-14 13:22:00|16719.95|16719.95|16721.68|16721.68|16721.68|16721.68|16719.95|16719.95|0
1634217730000|2021-10-14 13:22:10|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|0
1634217740000|2021-10-14 13:22:20|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|0
1634217800000|2021-10-14 13:23:20|16722.79|16722.79|16722.79|16722.79|16722.79|16722.79|16722.79|16722.79|0
1634217810000|2021-10-14 13:23:30|16724.28|16724.28|16724.77|16724.77|16724.77|16724.77|16724.28|16724.28|0
1634217820000|2021-10-14 13:23:40|16725.27|16725.27|16724.09|16724.09|16725.49|16725.49|16724.09|16724.09|0
1634217850000|2021-10-14 13:24:10|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|0
1634217890000|2021-10-14 13:24:50|16724.12|16724.12|16725.51|16725.51|16725.51|16725.51|16724.12|16724.12|0
1634217900000|2021-10-14 13:25:00|16728.15|16728.15|16734.96|16734.96|16735.87|16735.87|16728.15|16728.15|0
1634217910000|2021-10-14 13:25:10|16735.18|16735.18|16735.18|16735.18|16735.18|16735.18|16735.18|16735.18|0
1634217920000|2021-10-14 13:25:20|16736.1|16736.1|16736.1|16736.1|16736.1|16736.1|16736.1|16736.1|0
1634217940000|2021-10-14 13:25:40|16736.57|16736.57|16737.03|16737.03|16737.5|16737.5|16736.57|16736.57|0
1634217960000|2021-10-14 13:26:00|16737.85|16737.85|16738.76|16738.76|16738.76|16738.76|16737.38|16737.38|0
1634217970000|2021-10-14 13:26:10|16735.9|16735.9|16737.78|16737.78|16737.78|16737.78|16735.9|16735.9|0
1634217980000|2021-10-14 13:26:20|16736.34|16736.34|16740.64|16740.64|16740.64|16740.64|16736.34|16736.34|0
1634217990000|2021-10-14 13:26:30|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|0
1634218000000|2021-10-14 13:26:40|16741.08|16741.08|16741.08|16741.08|16741.08|16741.08|16741.08|16741.08|0
1634218020000|2021-10-14 13:27:00|16741.9|16741.9|16741.9|16741.9|16741.9|16741.9|16741.9|16741.9|0
1634218100000|2021-10-14 13:28:20|16742.81|16742.81|16743.73|16743.73|16743.73|16743.73|16742.81|16742.81|0
1634218110000|2021-10-14 13:28:30|16743.93|16743.93|16743.93|16743.93|16743.93|16743.93|16743.93|16743.93|0
1634218120000|2021-10-14 13:28:40|16744.75|16744.75|16746.44|16746.44|16747|16747|16744.75|16744.75|0
1634218130000|2021-10-14 13:28:50|16746.91|16746.91|16749.82|16749.82|16749.82|16749.82|16746.91|16746.91|0
1634218140000|2021-10-14 13:29:00|16750.73|16750.73|16750.26|16750.26|16750.73|16750.73|16750.26|16750.26|0
1634218150000|2021-10-14 13:29:10|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|0
1634218160000|2021-10-14 13:29:20|16750|16750|16750.93|16750.93|16750.93|16750.93|16750|16750|0
1634218170000|2021-10-14 13:29:30|16751.14|16751.14|16750.23|16750.23|16751.14|16751.14|16750.23|16750.23|0
1634218180000|2021-10-14 13:29:40|16751.17|16751.17|16751.72|16751.72|16751.72|16751.72|16751.17|16751.17|0
1634218190000|2021-10-14 13:29:50|16750.81|16750.81|16751.72|16751.72|16751.72|16751.72|16750.81|16750.81|0
1634218200000|2021-10-14 13:30:00|16752.2|16752.2|16755.06|16755.06|16755.06|16755.06|16752.2|16752.2|0
1634218220000|2021-10-14 13:30:20|16754.15|16754.15|16754.15|16754.15|16754.15|16754.15|16754.15|16754.15|0
1634218240000|2021-10-14 13:30:40|16753.59|16753.59|16753.32|16753.32|16753.8|16753.8|16753.32|16753.32|0
1634218250000|2021-10-14 13:30:50|16748.56|16748.56|16742.55|16742.55|16748.56|16748.56|16742.55|16742.55|0
1634218260000|2021-10-14 13:31:00|16742.05|16742.05|16742.93|16742.93|16742.93|16742.93|16741.2|16741.2|0
1634218270000|2021-10-14 13:31:10|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|0
1634218280000|2021-10-14 13:31:20|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|0
1634218290000|2021-10-14 13:31:30|16743.29|16743.29|16743.29|16743.29|16743.29|16743.29|16742.73|16742.73|0
1634218330000|2021-10-14 13:32:10|16743.76|16743.76|16743.76|16743.76|16743.76|16743.76|16743.76|16743.76|0
1634218360000|2021-10-14 13:32:40|16742.85|16742.85|16741.02|16741.02|16742.85|16742.85|16741.02|16741.02|0
1634218380000|2021-10-14 13:33:00|16740.81|16740.81|16739.18|16739.18|16740.81|16740.81|16739.18|16739.18|0
1634218420000|2021-10-14 13:33:40|16738.71|16738.71|16743.63|16743.63|16743.63|16743.63|16738.71|16738.71|0
1634218430000|2021-10-14 13:33:50|16743.85|16743.85|16744.31|16744.31|16744.78|16744.78|16743.85|16743.85|0
1634218440000|2021-10-14 13:34:00|16744.78|16744.78|16741.29|16741.29|16744.78|16744.78|16741.29|16741.29|0
1634218450000|2021-10-14 13:34:10|16741.76|16741.76|16749.53|16749.53|16749.53|16749.53|16741.29|16741.29|0
1634218460000|2021-10-14 13:34:20|16749.94|16749.94|16749.82|16749.82|16750.03|16750.03|16749.82|16749.82|0
1634218470000|2021-10-14 13:34:30|16747.41|16747.41|16746.94|16746.94|16747.41|16747.41|16746.94|16746.94|0
1634218480000|2021-10-14 13:34:40|16746.73|16746.73|16746.73|16746.73|16746.73|16746.73|16746.73|16746.73|0
1634218490000|2021-10-14 13:34:50|16748.13|16748.13|16748.48|16748.48|16748.48|16748.48|16747.67|16747.67|0
1634218500000|2021-10-14 13:35:00|16749.3|16749.3|16749.77|16749.77|16749.77|16749.77|16747.87|16747.87|0
1634218510000|2021-10-14 13:35:10|16750.68|16750.68|16750.68|16750.68|16750.68|16750.68|16750.68|16750.68|0
1634218520000|2021-10-14 13:35:20|16749.77|16749.77|16749.77|16749.77|16749.77|16749.77|16749.77|16749.77|0
1634218530000|2021-10-14 13:35:30|16753.82|16753.82|16761.36|16761.36|16761.36|16761.36|16753.82|16753.82|0
1634218540000|2021-10-14 13:35:40|16762.27|16762.27|16760.41|16760.41|16762.27|16762.27|16760.41|16760.41|0
1634218560000|2021-10-14 13:36:00|16757.15|16757.15|16757.24|16757.24|16757.24|16757.24|16755.34|16755.34|0
1634218570000|2021-10-14 13:36:10|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|0
1634218580000|2021-10-14 13:36:20|16756.72|16756.72|16755.81|16755.81|16756.72|16756.72|16755.81|16755.81|0
1634218590000|2021-10-14 13:36:30|16754.4|16754.4|16752.97|16752.97|16754.4|16754.4|16752.97|16752.97|0
1634218600000|2021-10-14 13:36:40|16753.44|16753.44|16753.44|16753.44|16753.44|16753.44|16753.44|16753.44|0
1634218610000|2021-10-14 13:36:50|16751.8|16751.8|16750.87|16750.87|16751.8|16751.8|16750.87|16750.87|0
1634218620000|2021-10-14 13:37:00|16749.96|16749.96|16749.4|16749.4|16749.96|16749.96|16749.4|16749.4|0
1634218640000|2021-10-14 13:37:20|16750.22|16750.22|16750.22|16750.22|16750.22|16750.22|16750.22|16750.22|0
1634218650000|2021-10-14 13:37:30|16750.01|16750.01|16751.29|16751.29|16751.29|16751.29|16750.01|16750.01|0
1634218660000|2021-10-14 13:37:40|16752.21|16752.21|16751.52|16751.52|16752.21|16752.21|16751.52|16751.52|0
1634218670000|2021-10-14 13:37:50|16751.02|16751.02|16751.02|16751.02|16751.02|16751.02|16751.02|16751.02|0
1634218680000|2021-10-14 13:38:00|16751.84|16751.84|16764.11|16764.11|16764.11|16764.11|16751.43|16751.43|0
1634218690000|2021-10-14 13:38:10|16765.03|16765.03|16766.37|16766.37|16766.37|16766.37|16765.03|16765.03|0
1634218700000|2021-10-14 13:38:20|16767.19|16767.19|16767.19|16767.19|16767.19|16767.19|16767.19|16767.19|0
1634218710000|2021-10-14 13:38:30|16766.37|16766.37|16765.46|16765.46|16766.37|16766.37|16765.46|16765.46|0
1634218720000|2021-10-14 13:38:40|16764.54|16764.54|16764.08|16764.08|16764.54|16764.54|16764.08|16764.08|0
1634218750000|2021-10-14 13:39:10|16768.38|16768.38|16768.38|16768.38|16768.38|16768.38|16768.38|16768.38|0
1634218790000|2021-10-14 13:39:50|16769.49|16769.49|16769.49|16769.49|16769.49|16769.49|16769.49|16769.49|0
1634218800000|2021-10-14 13:40:00|16768.58|16768.58|16770.82|16770.82|16771.37|16771.37|16767.66|16767.66|0
1634218810000|2021-10-14 13:40:10|16771.73|16771.73|16772.55|16772.55|16772.55|16772.55|16771.73|16771.73|0
1634218820000|2021-10-14 13:40:20|16772.75|16772.75|16773.71|16773.71|16774.18|16774.18|16772.75|16772.75|0
1634218830000|2021-10-14 13:40:30|16774.65|16774.65|16776.09|16776.09|16776.09|16776.09|16774.65|16774.65|0
1634218840000|2021-10-14 13:40:40|16776.56|16776.56|16776.09|16776.09|16776.56|16776.56|16776.09|16776.09|0
1634218850000|2021-10-14 13:40:50|16777|16777|16777|16777|16777|16777|16777|16777|0
1634218860000|2021-10-14 13:41:00|16776.09|16776.09|16777.52|16777.52|16777.52|16777.52|16776.09|16776.09|0
1634218870000|2021-10-14 13:41:10|16777.73|16777.73|16777.73|16777.73|16777.73|16777.73|16777.73|16777.73|0
1634218880000|2021-10-14 13:41:20|16776.32|16776.32|16773.97|16773.97|16776.32|16776.32|16773.97|16773.97|0
1634218890000|2021-10-14 13:41:30|16772.56|16772.56|16772.56|16772.56|16772.56|16772.56|16772.56|16772.56|0
1634218900000|2021-10-14 13:41:40|16771.63|16771.63|16772.09|16772.09|16772.09|16772.09|16771.63|16771.63|0
1634218910000|2021-10-14 13:41:50|16771.63|16771.63|16768.94|16768.94|16771.63|16771.63|16768.94|16768.94|0
1634218920000|2021-10-14 13:42:00|16768.38|16768.38|16763.29|16763.29|16768.38|16768.38|16763.29|16763.29|0
1634218930000|2021-10-14 13:42:10|16764.73|16764.73|16754.94|16754.94|16764.73|16764.73|16754.94|16754.94|0
1634218940000|2021-10-14 13:42:20|16754.47|16754.47|16757.21|16757.21|16757.21|16757.21|16754.47|16754.47|0
1634218950000|2021-10-14 13:42:30|16757.7|16757.7|16757.7|16757.7|16757.7|16757.7|16757.7|16757.7|0
1634218970000|2021-10-14 13:42:50|16758.17|16758.17|16760.06|16760.06|16760.06|16760.06|16757.7|16757.7|0
1634218980000|2021-10-14 13:43:00|16761.49|16761.49|16762.76|16762.76|16762.76|16762.76|16761.49|16761.49|0
1634218990000|2021-10-14 13:43:10|16763.88|16763.88|16763.88|16763.88|16763.88|16763.88|16763.88|16763.88|0
1634219000000|2021-10-14 13:43:20|16762.96|16762.96|16762.15|16762.15|16762.96|16762.96|16759.9|16759.9|0
1634219010000|2021-10-14 13:43:30|16761.23|16761.23|16763.48|16763.48|16763.48|16763.48|16761.23|16761.23|0
1634219020000|2021-10-14 13:43:40|16763.69|16763.69|16760.38|16760.38|16765.12|16765.12|16760.38|16760.38|0
1634219030000|2021-10-14 13:43:50|16763.24|16763.24|16764.62|16764.62|16764.62|16764.62|16763.24|16763.24|0
1634219040000|2021-10-14 13:44:00|16765.12|16765.12|16766.67|16766.67|16766.67|16766.67|16765.12|16765.12|0
1634219060000|2021-10-14 13:44:20|16767.14|16767.14|16766.67|16766.67|16767.14|16767.14|16766.67|16766.67|0
1634219070000|2021-10-14 13:44:30|16767.14|16767.14|16767.14|16767.14|16767.14|16767.14|16767.14|16767.14|0
1634219080000|2021-10-14 13:44:40|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|0
1634219090000|2021-10-14 13:44:50|16767.14|16767.14|16767.58|16767.58|16767.58|16767.58|16767.14|16767.14|0
1634219100000|2021-10-14 13:45:00|16768.5|16768.5|16768.5|16768.5|16768.5|16768.5|16768.5|16768.5|0
1634219120000|2021-10-14 13:45:20|16768.03|16768.03|16769.49|16769.49|16769.49|16769.49|16768.03|16768.03|0
1634219130000|2021-10-14 13:45:30|16769.9|16769.9|16770.31|16770.31|16770.31|16770.31|16769.9|16769.9|0
1634219150000|2021-10-14 13:45:50|16771.13|16771.13|16774.87|16774.87|16774.87|16774.87|16771.13|16771.13|0
1634219160000|2021-10-14 13:46:00|16775.43|16775.43|16784.16|16784.16|16784.63|16784.63|16775.43|16775.43|0
1634219170000|2021-10-14 13:46:10|16784.63|16784.63|16787.53|16787.53|16787.53|16787.53|16784.16|16784.16|0
1634219180000|2021-10-14 13:46:20|16787.97|16787.97|16790.76|16790.76|16790.76|16790.76|16787.97|16787.97|0
1634219210000|2021-10-14 13:46:50|16789.84|16789.84|16789.84|16789.84|16789.84|16789.84|16789.84|16789.84|0
1634219220000|2021-10-14 13:47:00|16788.21|16788.21|16779.45|16779.45|16788.68|16788.68|16779.45|16779.45|0
1634219230000|2021-10-14 13:47:10|16778.51|16778.51|16774.79|16774.79|16778.51|16778.51|16774.79|16774.79|0
1634219240000|2021-10-14 13:47:20|16773.36|16773.36|16769.7|16769.7|16773.36|16773.36|16769.7|16769.7|0
1634219250000|2021-10-14 13:47:30|16769.23|16769.23|16764.09|16764.09|16769.7|16769.7|16764.09|16764.09|0
1634219260000|2021-10-14 13:47:40|16763.27|16763.27|16762.36|16762.36|16764.09|16764.09|16762.36|16762.36|0
1634219280000|2021-10-14 13:48:00|16763.27|16763.27|16764.9|16764.9|16764.9|16764.9|16763.27|16763.27|0
1634219290000|2021-10-14 13:48:10|16763.99|16763.99|16763.17|16763.17|16763.99|16763.99|16763.17|16763.17|0
1634219310000|2021-10-14 13:48:30|16761.74|16761.74|16761.74|16761.74|16761.74|16761.74|16761.74|16761.74|0
1634219320000|2021-10-14 13:48:40|16761.27|16761.27|16761.37|16761.37|16761.37|16761.37|16760.45|16760.45|0
1634219330000|2021-10-14 13:48:50|16763.82|16763.82|16763.82|16763.82|16763.82|16763.82|16763.82|16763.82|0
1634219340000|2021-10-14 13:49:00|16764.29|16764.29|16764.29|16764.29|16764.29|16764.29|16764.29|16764.29|0
1634219350000|2021-10-14 13:49:10|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|0
1634219370000|2021-10-14 13:49:30|16767.05|16767.05|16767.05|16767.05|16767.05|16767.05|16766.58|16766.58|0
1634219380000|2021-10-14 13:49:40|16766.24|16766.24|16769.52|16769.52|16769.99|16769.99|16766.24|16766.24|0
1634219400000|2021-10-14 13:50:00|16768.61|16768.61|16769.52|16769.52|16769.52|16769.52|16768.61|16768.61|0
1634219410000|2021-10-14 13:50:10|16768.61|16768.61|16768.14|16768.14|16768.61|16768.61|16768.14|16768.14|0
1634219420000|2021-10-14 13:50:20|16768.61|16768.61|16768.61|16768.61|16768.61|16768.61|16768.61|16768.61|0
1634219440000|2021-10-14 13:50:40|16768.83|16768.83|16768.84|16768.84|16769.31|16769.31|16768.83|16768.83|0
1634219450000|2021-10-14 13:50:50|16767.93|16767.93|16764.49|16764.49|16767.93|16767.93|16763.55|16763.55|0
1634219470000|2021-10-14 13:51:10|16763.68|16763.68|16763.68|16763.68|16763.68|16763.68|16763.68|16763.68|0
1634219480000|2021-10-14 13:51:20|16763.21|16763.21|16763.21|16763.21|16763.21|16763.21|16763.21|16763.21|0
1634219490000|2021-10-14 13:51:30|16764.14|16764.14|16764.14|16764.14|16764.14|16764.14|16764.14|16764.14|0
1634219500000|2021-10-14 13:51:40|16763.03|16763.03|16762|16762|16763.03|16763.03|16762|16762|0
1634219520000|2021-10-14 13:52:00|16761.54|16761.54|16761.54|16761.54|16761.54|16761.54|16761.54|16761.54|0
1634219530000|2021-10-14 13:52:10|16762|16762|16763.31|16763.31|16763.31|16763.31|16762|16762|0
1634219540000|2021-10-14 13:52:20|16763.81|16763.81|16763.81|16763.81|16763.81|16763.81|16763.81|16763.81|0
1634219560000|2021-10-14 13:52:40|16764.27|16764.27|16763.33|16763.33|16764.27|16764.27|16763.33|16763.33|0
1634219580000|2021-10-14 13:53:00|16763.81|16763.81|16763.81|16763.81|16763.81|16763.81|16763.81|16763.81|0
1634219590000|2021-10-14 13:53:10|16763.31|16763.31|16761.98|16761.98|16763.31|16763.31|16761.98|16761.98|0
1634219600000|2021-10-14 13:53:20|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|0
1634219610000|2021-10-14 13:53:30|16759.44|16759.44|16758.52|16758.52|16759.44|16759.44|16758.52|16758.52|0
1634219620000|2021-10-14 13:53:40|16758.11|16758.11|16756.62|16756.62|16758.11|16758.11|16756.62|16756.62|0
1634219630000|2021-10-14 13:53:50|16757.44|16757.44|16756.16|16756.16|16757.44|16757.44|16756.16|16756.16|0
1634219640000|2021-10-14 13:54:00|16755.66|16755.66|16754.6|16754.6|16755.66|16755.66|16753.78|16753.78|0
1634219650000|2021-10-14 13:54:10|16755.59|16755.59|16755.59|16755.59|16755.59|16755.59|16755.59|16755.59|0
1634219670000|2021-10-14 13:54:30|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|0
1634219680000|2021-10-14 13:54:40|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|0
1634219690000|2021-10-14 13:54:50|16750.92|16750.92|16749.45|16749.45|16750.92|16750.92|16749.45|16749.45|0
1634219720000|2021-10-14 13:55:20|16748.64|16748.64|16744.01|16744.01|16748.64|16748.64|16744.01|16744.01|0
1634219730000|2021-10-14 13:55:30|16743.54|16743.54|16747.38|16747.38|16747.38|16747.38|16742.81|16742.81|0
1634219740000|2021-10-14 13:55:40|16748.81|16748.81|16750.2|16750.2|16750.2|16750.2|16748.81|16748.81|0
1634219750000|2021-10-14 13:55:50|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|0
1634219760000|2021-10-14 13:56:00|16748.82|16748.82|16748.82|16748.82|16748.82|16748.82|16748.82|16748.82|0
1634219780000|2021-10-14 13:56:20|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|0
1634219790000|2021-10-14 13:56:30|16748.82|16748.82|16748.82|16748.82|16748.82|16748.82|16748.82|16748.82|0
1634219810000|2021-10-14 13:56:50|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|0
1634219850000|2021-10-14 13:57:30|16749.51|16749.51|16749.29|16749.29|16749.51|16749.51|16749.29|16749.29|0
1634219870000|2021-10-14 13:57:50|16748.37|16748.37|16750|16750|16750|16750|16748.37|16748.37|0
1634219890000|2021-10-14 13:58:10|16750.2|16750.2|16750.65|16750.65|16750.89|16750.89|16750.2|16750.2|0
1634219900000|2021-10-14 13:58:20|16749.74|16749.74|16748.82|16748.82|16749.74|16749.74|16748.82|16748.82|0
1634219940000|2021-10-14 13:59:00|16748.01|16748.01|16751.06|16751.06|16751.06|16751.06|16748.01|16748.01|0
1634219950000|2021-10-14 13:59:10|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|0
1634219960000|2021-10-14 13:59:20|16752.22|16752.22|16753.51|16753.51|16753.51|16753.51|16752.22|16752.22|0
1634219980000|2021-10-14 13:59:40|16752.59|16752.59|16752.59|16752.59|16752.59|16752.59|16752.59|16752.59|0
1634219990000|2021-10-14 13:59:50|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|16750.96|0
1634220000000|2021-10-14 14:00:00|16752.39|16752.39|16751.58|16751.58|16753.83|16753.83|16751.58|16751.58|0
1634220020000|2021-10-14 14:00:20|16752.52|16752.52|16752.98|16752.98|16752.98|16752.98|16752.52|16752.52|0
1634220030000|2021-10-14 14:00:30|16753.48|16753.48|16754.52|16754.52|16754.52|16754.52|16753.48|16753.48|0
1634220040000|2021-10-14 14:00:40|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|16756.35|0
1634220060000|2021-10-14 14:01:00|16756.81|16756.81|16759.55|16759.55|16759.55|16759.55|16756.81|16756.81|0
1634220070000|2021-10-14 14:01:10|16760.52|16760.52|16761.14|16761.14|16761.64|16761.64|16760.52|16760.52|0
1634220090000|2021-10-14 14:01:30|16762.58|16762.58|16762.58|16762.58|16762.58|16762.58|16762.58|16762.58|0
1634220100000|2021-10-14 14:01:40|16761.29|16761.29|16761.29|16761.29|16761.76|16761.76|16761.29|16761.29|0
1634220110000|2021-10-14 14:01:50|16760.38|16760.38|16761.79|16761.79|16761.79|16761.79|16760.38|16760.38|0
1634220130000|2021-10-14 14:02:10|16762.26|16762.26|16762.26|16762.26|16762.26|16762.26|16762.26|16762.26|0
1634220140000|2021-10-14 14:02:20|16761.79|16761.79|16760.35|16760.35|16761.79|16761.79|16760.35|16760.35|0
1634220150000|2021-10-14 14:02:30|16758.92|16758.92|16758.68|16758.68|16760.35|16760.35|16758.68|16758.68|0
1634220160000|2021-10-14 14:02:40|16759.24|16759.24|16758.58|16758.58|16760.88|16760.88|16758.58|16758.58|0
1634220180000|2021-10-14 14:03:00|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|0
1634220190000|2021-10-14 14:03:10|16760.51|16760.51|16760.98|16760.98|16760.98|16760.98|16760.51|16760.51|0
1634220210000|2021-10-14 14:03:30|16761.97|16761.97|16763.74|16763.74|16763.94|16763.94|16761.97|16761.97|0
1634220220000|2021-10-14 14:03:40|16764.29|16764.29|16769.35|16769.35|16769.35|16769.35|16764.29|16764.29|0
1634220290000|2021-10-14 14:04:50|16769.82|16769.82|16769.82|16769.82|16769.82|16769.82|16769.82|16769.82|0
1634220320000|2021-10-14 14:05:20|16768.91|16768.91|16768.91|16768.91|16768.91|16768.91|16768.91|16768.91|0
1634220330000|2021-10-14 14:05:30|16769.82|16769.82|16770.74|16770.74|16770.74|16770.74|16769.82|16769.82|0
1634220350000|2021-10-14 14:05:50|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|0
1634220360000|2021-10-14 14:06:00|16771.87|16771.87|16771.87|16771.87|16771.87|16771.87|16771.87|16771.87|0
1634220370000|2021-10-14 14:06:10|16772.69|16772.69|16774.12|16774.12|16774.12|16774.12|16772.69|16772.69|0
1634220390000|2021-10-14 14:06:30|16775.06|16775.06|16776.44|16776.44|16776.44|16776.44|16775.06|16775.06|0
1634220400000|2021-10-14 14:06:40|16778.08|16778.08|16787.73|16787.73|16787.73|16787.73|16778.08|16778.08|0
1634220410000|2021-10-14 14:06:50|16788.23|16788.23|16796.39|16796.39|16797.31|16797.31|16788.23|16788.23|0
1634220420000|2021-10-14 14:07:00|16795.48|16795.48|16797.51|16797.51|16797.51|16797.51|16795.48|16795.48|0
1634220430000|2021-10-14 14:07:10|16798.94|16798.94|16798.42|16798.42|16799.85|16799.85|16798.42|16798.42|0
1634220440000|2021-10-14 14:07:20|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|16799.83|0
1634220450000|2021-10-14 14:07:30|16799.36|16799.36|16799.48|16799.48|16799.48|16799.48|16798.55|16798.55|0
1634220460000|2021-10-14 14:07:40|16799.27|16799.27|16795.13|16795.13|16799.27|16799.27|16795.13|16795.13|0
1634220480000|2021-10-14 14:08:00|16796.8|16796.8|16796.25|16796.25|16796.8|16796.8|16796.25|16796.25|0
1634220490000|2021-10-14 14:08:10|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1634220500000|2021-10-14 14:08:20|16795.11|16795.11|16795.11|16795.11|16795.11|16795.11|16793.67|16793.67|0
1634220510000|2021-10-14 14:08:30|16794.19|16794.19|16794.19|16794.19|16794.19|16794.19|16794.19|16794.19|0
1634220520000|2021-10-14 14:08:40|16793.28|16793.28|16793.99|16793.99|16794.19|16794.19|16793.08|16793.08|0
1634220540000|2021-10-14 14:09:00|16793.53|16793.53|16794.02|16794.02|16794.02|16794.02|16793.53|16793.53|0
1634220580000|2021-10-14 14:09:40|16793.55|16793.55|16793.55|16793.55|16793.55|16793.55|16793.55|16793.55|0
1634220590000|2021-10-14 14:09:50|16792.12|16792.12|16792.12|16792.12|16792.12|16792.12|16792.12|16792.12|0
1634220600000|2021-10-14 14:10:00|16791.21|16791.21|16791.21|16791.21|16791.21|16791.21|16791.21|16791.21|0
1634220620000|2021-10-14 14:10:20|16792.32|16792.32|16791.41|16791.41|16792.32|16792.32|16791.41|16791.41|0
1634220630000|2021-10-14 14:10:30|16791.97|16791.97|16791.95|16791.95|16792.93|16792.93|16791.81|16791.81|0
1634220640000|2021-10-14 14:10:40|16792.77|16792.77|16792.3|16792.3|16792.77|16792.77|16792.3|16792.3|0
1634220700000|2021-10-14 14:11:40|16792.8|16792.8|16792.8|16792.8|16792.8|16792.8|16792.8|16792.8|0
1634220720000|2021-10-14 14:12:00|16792.33|16792.33|16789.51|16789.51|16792.85|16792.85|16788.44|16788.44|0
1634220730000|2021-10-14 14:12:10|16790.43|16790.43|16791.54|16791.54|16791.54|16791.54|16790.43|16790.43|0
1634220740000|2021-10-14 14:12:20|16792.51|16792.51|16793.2|16793.2|16793.2|16793.2|16792.51|16792.51|0
1634220750000|2021-10-14 14:12:30|16793.67|16793.67|16803.72|16803.72|16803.72|16803.72|16793.2|16793.2|0
1634220760000|2021-10-14 14:12:40|16804.13|16804.13|16805.54|16805.54|16805.54|16805.54|16804.13|16804.13|0
1634220780000|2021-10-14 14:13:00|16806.1|16806.1|16807.8|16807.8|16808.47|16808.47|16806.1|16806.1|0
1634220790000|2021-10-14 14:13:10|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|0
1634220810000|2021-10-14 14:13:30|16807.19|16807.19|16806.28|16806.28|16807.19|16807.19|16806.28|16806.28|0
1634220860000|2021-10-14 14:14:20|16806.83|16806.83|16816.41|16816.41|16816.41|16816.41|16806.83|16806.83|0
1634220880000|2021-10-14 14:14:40|16815.5|16815.5|16815.5|16815.5|16815.5|16815.5|16814.38|16814.38|0
1634220890000|2021-10-14 14:14:50|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|0
1634220910000|2021-10-14 14:15:10|16816.52|16816.52|16817.02|16817.02|16817.02|16817.02|16816.52|16816.52|0
1634220940000|2021-10-14 14:15:40|16817.51|16817.51|16817.51|16817.51|16817.51|16817.51|16817.51|16817.51|0
1634220950000|2021-10-14 14:15:50|16818.43|16818.43|16819.86|16819.86|16819.86|16819.86|16818.43|16818.43|0
1634220960000|2021-10-14 14:16:00|16818.4|16818.4|16818.87|16818.87|16818.87|16818.87|16818.4|16818.4|0
1634221010000|2021-10-14 14:16:50|16818.05|16818.05|16814.37|16814.37|16818.05|16818.05|16814.37|16814.37|0
1634221020000|2021-10-14 14:17:00|16812.94|16812.94|16813.5|16813.5|16813.5|16813.5|16812.94|16812.94|0
1634221030000|2021-10-14 14:17:10|16813.95|16813.95|16814.76|16814.76|16816.05|16816.05|16813.95|16813.95|0
1634221050000|2021-10-14 14:17:30|16816.19|16816.19|16814.56|16814.56|16816.19|16816.19|16814.56|16814.56|0
1634221070000|2021-10-14 14:17:50|16813.74|16813.74|16812.83|16812.83|16813.74|16813.74|16812.83|16812.83|0
1634221080000|2021-10-14 14:18:00|16813.74|16813.74|16812.75|16812.75|16813.74|16813.74|16812.75|16812.75|0
1634221100000|2021-10-14 14:18:20|16814.38|16814.38|16816.88|16816.88|16816.88|16816.88|16814.14|16814.14|0
1634221120000|2021-10-14 14:18:40|16815.96|16815.96|16814.47|16814.47|16815.96|16815.96|16814.47|16814.47|0
1634221140000|2021-10-14 14:19:00|16813.66|16813.66|16815.09|16815.09|16815.09|16815.09|16813.66|16813.66|0
1634221150000|2021-10-14 14:19:10|16814.87|16814.87|16814.87|16814.87|16814.87|16814.87|16814.87|16814.87|0
1634221180000|2021-10-14 14:19:40|16813.23|16813.23|16813.23|16813.23|16813.23|16813.23|16813.23|16813.23|0
1634221210000|2021-10-14 14:20:10|16813.02|16813.02|16813.02|16813.02|16813.02|16813.02|16813.02|16813.02|0
1634221240000|2021-10-14 14:20:40|16812.56|16812.56|16812.56|16812.56|16812.56|16812.56|16812.56|16812.56|0
1634221250000|2021-10-14 14:20:50|16812.09|16812.09|16810.68|16810.68|16812.09|16812.09|16809.57|16809.57|0
1634221260000|2021-10-14 14:21:00|16810.21|16810.21|16810.21|16810.21|16810.21|16810.21|16810.21|16810.21|0
1634221270000|2021-10-14 14:21:10|16810.83|16810.83|16810.01|16810.01|16810.83|16810.83|16810.01|16810.01|0
1634221300000|2021-10-14 14:21:40|16808.6|16808.6|16808.13|16808.13|16808.6|16808.6|16808.13|16808.13|0
1634221310000|2021-10-14 14:21:50|16808.6|16808.6|16809.54|16809.54|16809.54|16809.54|16808.6|16808.6|0
1634221320000|2021-10-14 14:22:00|16810.36|16810.36|16812.91|16812.91|16812.91|16812.91|16810.36|16810.36|0
1634221330000|2021-10-14 14:22:10|16813.84|16813.84|16814.75|16814.75|16814.75|16814.75|16813.84|16813.84|0
1634221360000|2021-10-14 14:22:40|16815.25|16815.25|16815.25|16815.25|16815.25|16815.25|16815.25|16815.25|0
1634221370000|2021-10-14 14:22:50|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|0
1634221400000|2021-10-14 14:23:20|16815.16|16815.16|16815.16|16815.16|16815.16|16815.16|16815.16|16815.16|0
1634221410000|2021-10-14 14:23:30|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|16814.69|0
1634221420000|2021-10-14 14:23:40|16814.49|16814.49|16814.49|16814.49|16814.49|16814.49|16814.49|16814.49|0
1634221430000|2021-10-14 14:23:50|16814.95|16814.95|16813.52|16813.52|16814.95|16814.95|16813.52|16813.52|0
1634221440000|2021-10-14 14:24:00|16814.63|16814.63|16815.25|16815.25|16816.07|16816.07|16814.63|16814.63|0
1634221450000|2021-10-14 14:24:10|16815.66|16815.66|16817.49|16817.49|16817.49|16817.49|16815.66|16815.66|0
1634221490000|2021-10-14 14:24:50|16816.57|16816.57|16816.57|16816.57|16816.57|16816.57|16816.57|16816.57|0
1634221500000|2021-10-14 14:25:00|16817.39|16817.39|16817.39|16817.39|16817.39|16817.39|16817.39|16817.39|0
1634221550000|2021-10-14 14:25:50|16816.89|16816.89|16816.89|16816.89|16816.89|16816.89|16816.89|16816.89|0
1634221570000|2021-10-14 14:26:10|16816.34|16816.34|16816.34|16816.34|16816.34|16816.34|16816.34|16816.34|0
1634221590000|2021-10-14 14:26:30|16815.42|16815.42|16815.42|16815.42|16815.42|16815.42|16815.42|16815.42|0
1634221620000|2021-10-14 14:27:00|16814.95|16814.95|16815.42|16815.42|16815.42|16815.42|16814.95|16814.95|0
1634221630000|2021-10-14 14:27:10|16815.89|16815.89|16815.89|16815.89|16815.89|16815.89|16815.89|16815.89|0
1634221640000|2021-10-14 14:27:20|16815.42|16815.42|16814.49|16814.49|16815.42|16815.42|16814.49|16814.49|0
1634221650000|2021-10-14 14:27:30|16815.92|16815.92|16812.45|16812.45|16815.92|16815.92|16812.45|16812.45|0
1634221660000|2021-10-14 14:27:40|16811.53|16811.53|16809.71|16809.71|16811.53|16811.53|16809.71|16809.71|0
1634221670000|2021-10-14 14:27:50|16807.06|16807.06|16801.34|16801.34|16807.06|16807.06|16801.34|16801.34|0
1634221680000|2021-10-14 14:28:00|16798.77|16798.77|16796.45|16796.45|16798.77|16798.77|16796.45|16796.45|0
1634221690000|2021-10-14 14:28:10|16795.98|16795.98|16795.98|16795.98|16795.98|16795.98|16795.98|16795.98|0
1634221700000|2021-10-14 14:28:20|16796.48|16796.48|16796.48|16796.48|16796.48|16796.48|16796.48|16796.48|0
1634221720000|2021-10-14 14:28:40|16796.01|16796.01|16797.03|16797.03|16797.03|16797.03|16796.01|16796.01|0
1634221730000|2021-10-14 14:28:50|16796.83|16796.83|16801.94|16801.94|16801.94|16801.94|16796.83|16796.83|0
1634221740000|2021-10-14 14:29:00|16801.13|16801.13|16800.93|16800.93|16801.13|16801.13|16800.31|16800.31|0
1634221770000|2021-10-14 14:29:30|16801.37|16801.37|16801.37|16801.37|16801.37|16801.37|16801.37|16801.37|0
1634221800000|2021-10-14 14:30:00|16800.82|16800.82|16800.82|16800.82|16800.82|16800.82|16800.82|16800.82|0
1634221840000|2021-10-14 14:30:40|16801.29|16801.29|16802.2|16802.2|16802.2|16802.2|16801.29|16801.29|0
1634221850000|2021-10-14 14:30:50|16803.11|16803.11|16803.11|16803.11|16803.11|16803.11|16803.11|16803.11|0
1634221870000|2021-10-14 14:31:10|16801.48|16801.48|16800.66|16800.66|16801.48|16801.48|16800.66|16800.66|0
1634221890000|2021-10-14 14:31:30|16799.75|16799.75|16799.75|16799.75|16799.75|16799.75|16799.75|16799.75|0
1634221930000|2021-10-14 14:32:10|16800.57|16800.57|16800.57|16800.57|16800.57|16800.57|16800.57|16800.57|0
1634221940000|2021-10-14 14:32:20|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|16801.04|0
1634221970000|2021-10-14 14:32:50|16801.95|16801.95|16801.95|16801.95|16801.95|16801.95|16801.95|16801.95|0
1634221980000|2021-10-14 14:33:00|16802.51|16802.51|16802.3|16802.3|16802.51|16802.51|16802.3|16802.3|0
1634222000000|2021-10-14 14:33:20|16802.77|16802.77|16802.92|16802.92|16805.57|16805.57|16802.5|16802.5|0
1634222010000|2021-10-14 14:33:30|16800.05|16800.05|16796.3|16796.3|16800.05|16800.05|16796.3|16796.3|0
1634222020000|2021-10-14 14:33:40|16795.48|16795.48|16790.77|16790.77|16795.48|16795.48|16790.77|16790.77|0
1634222030000|2021-10-14 14:33:50|16790.3|16790.3|16790.3|16790.3|16790.3|16790.3|16790.3|16790.3|0
1634222040000|2021-10-14 14:34:00|16790.51|16790.51|16790.51|16790.51|16790.51|16790.51|16790.51|16790.51|0
1634222060000|2021-10-14 14:34:20|16790.04|16790.04|16789.05|16789.05|16790.04|16790.04|16789.05|16789.05|0
1634222070000|2021-10-14 14:34:30|16788.11|16788.11|16788.58|16788.58|16788.58|16788.58|16788.11|16788.11|0
1634222080000|2021-10-14 14:34:40|16783.17|16783.17|16783.17|16783.17|16783.17|16783.17|16783.17|16783.17|0
1634222090000|2021-10-14 14:34:50|16781.73|16781.73|16781.73|16781.73|16781.73|16781.73|16781.73|16781.73|0
1634222100000|2021-10-14 14:35:00|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|0
1634222120000|2021-10-14 14:35:20|16781.67|16781.67|16782.49|16782.49|16782.49|16782.49|16781.67|16781.67|0
1634222130000|2021-10-14 14:35:30|16782.7|16782.7|16783.63|16783.63|16783.63|16783.63|16782.7|16782.7|0
1634222140000|2021-10-14 14:35:40|16784.04|16784.04|16784.53|16784.53|16784.53|16784.53|16784.04|16784.04|0
1634222150000|2021-10-14 14:35:50|16785.65|16785.65|16788.47|16788.47|16788.47|16788.47|16785.65|16785.65|0
1634222160000|2021-10-14 14:36:00|16787.03|16787.03|16787.56|16787.56|16788.5|16788.5|16787.03|16787.03|0
1634222180000|2021-10-14 14:36:20|16783.29|16783.29|16783.29|16783.29|16783.29|16783.29|16783.29|16783.29|0
1634222190000|2021-10-14 14:36:30|16784.1|16784.1|16784.1|16784.1|16784.1|16784.1|16784.1|16784.1|0
1634222210000|2021-10-14 14:36:50|16783.17|16783.17|16781.82|16781.82|16783.17|16783.17|16781.82|16781.82|0
1634222220000|2021-10-14 14:37:00|16781.37|16781.37|16782.29|16782.29|16782.29|16782.29|16781.37|16781.37|0
1634222230000|2021-10-14 14:37:10|16781.37|16781.37|16780.38|16780.38|16781.37|16781.37|16780.38|16780.38|0
1634222240000|2021-10-14 14:37:20|16780.17|16780.17|16780.17|16780.17|16780.17|16780.17|16780.17|16780.17|0
1634222250000|2021-10-14 14:37:30|16779.71|16779.71|16777.24|16777.24|16779.71|16779.71|16776.77|16776.77|0
1634222320000|2021-10-14 14:38:40|16777.7|16777.7|16777.7|16777.7|16777.7|16777.7|16777.7|16777.7|0
1634222330000|2021-10-14 14:38:50|16774.84|16774.84|16772.1|16772.1|16774.84|16774.84|16772.1|16772.1|0
1634222360000|2021-10-14 14:39:20|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|16770.66|0
1634222380000|2021-10-14 14:39:40|16769.26|16769.26|16769.26|16769.26|16769.26|16769.26|16769.26|16769.26|0
1634222410000|2021-10-14 14:40:10|16768.35|16768.35|16766.52|16766.52|16768.35|16768.35|16766.52|16766.52|0
1634222420000|2021-10-14 14:40:20|16767.01|16767.01|16767.01|16767.01|16767.01|16767.01|16767.01|16767.01|0
1634222430000|2021-10-14 14:40:30|16762.72|16762.72|16761.19|16761.19|16762.72|16762.72|16760.83|16760.83|0
1634222450000|2021-10-14 14:40:50|16760.72|16760.72|16761.54|16761.54|16761.54|16761.54|16760.72|16760.72|0
1634222460000|2021-10-14 14:41:00|16760.6|16760.6|16760.6|16760.6|16760.6|16760.6|16760.6|16760.6|0
1634222470000|2021-10-14 14:41:10|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|16761.07|0
1634222490000|2021-10-14 14:41:30|16760.6|16760.6|16757.74|16757.74|16760.6|16760.6|16757.74|16757.74|0
1634222500000|2021-10-14 14:41:40|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16755.75|16755.75|0
1634222510000|2021-10-14 14:41:50|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|0
1634222520000|2021-10-14 14:42:00|16754.84|16754.84|16752.94|16752.94|16755.95|16755.95|16752.47|16752.47|0
1634222530000|2021-10-14 14:42:10|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|0
1634222540000|2021-10-14 14:42:20|16751.56|16751.56|16750.74|16750.74|16751.56|16751.56|16749.31|16749.31|0
1634222550000|2021-10-14 14:42:30|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|0
1634222560000|2021-10-14 14:42:40|16749.16|16749.16|16749.16|16749.16|16749.16|16749.16|16749.16|16749.16|0
1634222580000|2021-10-14 14:43:00|16750.79|16750.79|16748.59|16748.59|16750.79|16750.79|16747.77|16747.77|0
1634222590000|2021-10-14 14:43:10|16749.5|16749.5|16752.09|16752.09|16752.09|16752.09|16749.5|16749.5|0
1634222600000|2021-10-14 14:43:20|16753.01|16753.01|16753.82|16753.82|16753.82|16753.82|16753.01|16753.01|0
1634222610000|2021-10-14 14:43:30|16752.91|16752.91|16752.91|16752.91|16752.91|16752.91|16752.91|16752.91|0
1634222620000|2021-10-14 14:43:40|16753.38|16753.38|16753.85|16753.85|16753.85|16753.85|16753.38|16753.38|0
1634222660000|2021-10-14 14:44:20|16754.32|16754.32|16755.23|16755.23|16755.23|16755.23|16754.32|16754.32|0
1634222670000|2021-10-14 14:44:30|16755.64|16755.64|16756.06|16756.06|16756.06|16756.06|16755.64|16755.64|0
1634222680000|2021-10-14 14:44:40|16756.26|16756.26|16756.47|16756.47|16756.47|16756.47|16755.91|16755.91|0
1634222690000|2021-10-14 14:44:50|16758.72|16758.72|16761.34|16761.34|16761.34|16761.34|16758.72|16758.72|0
1634222700000|2021-10-14 14:45:00|16760.85|16760.85|16759.12|16759.12|16760.85|16760.85|16759.12|16759.12|0
1634222710000|2021-10-14 14:45:10|16760.14|16760.14|16760.02|16760.02|16760.14|16760.14|16758.62|16758.62|0
1634222720000|2021-10-14 14:45:20|16760.43|16760.43|16760.84|16760.84|16760.84|16760.84|16760.43|16760.43|0
1634222730000|2021-10-14 14:45:30|16762.66|16762.66|16767.03|16767.03|16767.03|16767.03|16762.66|16762.66|0
1634222740000|2021-10-14 14:45:40|16767.64|16767.64|16774.87|16774.87|16774.87|16774.87|16767.44|16767.44|0
1634222750000|2021-10-14 14:45:50|16774.66|16774.66|16774.05|16774.05|16774.66|16774.66|16774.05|16774.05|0
1634222780000|2021-10-14 14:46:20|16773.13|16773.13|16773.13|16773.13|16773.13|16773.13|16773.13|16773.13|0
1634222790000|2021-10-14 14:46:30|16772.22|16772.22|16771.31|16771.31|16772.22|16772.22|16771.31|16771.31|0
1634222800000|2021-10-14 14:46:40|16770.84|16770.84|16770.84|16770.84|16770.84|16770.84|16770.84|16770.84|0
1634222810000|2021-10-14 14:46:50|16771.83|16771.83|16771.71|16771.71|16772.33|16772.33|16771.39|16771.39|0
1634222820000|2021-10-14 14:47:00|16772.12|16772.12|16776.38|16776.38|16776.38|16776.38|16771.5|16771.5|0
1634222830000|2021-10-14 14:47:10|16776.85|16776.85|16776.85|16776.85|16776.85|16776.85|16776.85|16776.85|0
1634222840000|2021-10-14 14:47:20|16776.64|16776.64|16778.12|16778.12|16778.12|16778.12|16776.17|16776.17|0
1634222850000|2021-10-14 14:47:30|16778.59|16778.59|16781.96|16781.96|16781.96|16781.96|16778.59|16778.59|0
1634222860000|2021-10-14 14:47:40|16782.43|16782.43|16782.43|16782.43|16782.43|16782.43|16782.43|16782.43|0
1634222870000|2021-10-14 14:47:50|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|0
1634222880000|2021-10-14 14:48:00|16784.77|16784.77|16784.77|16784.77|16784.77|16784.77|16784.77|16784.77|0
1634222900000|2021-10-14 14:48:20|16785.24|16785.24|16785.24|16785.24|16785.24|16785.24|16785.24|16785.24|0
1634222910000|2021-10-14 14:48:30|16784.33|16784.33|16783.88|16783.88|16785.73|16785.73|16783.88|16783.88|0
1634222930000|2021-10-14 14:48:50|16783.41|16783.41|16784.32|16784.32|16784.32|16784.32|16783.41|16783.41|0
1634222960000|2021-10-14 14:49:20|16785.47|16785.47|16787.53|16787.53|16787.53|16787.53|16785.47|16785.47|0
1634222970000|2021-10-14 14:49:30|16788|16788|16788|16788|16788|16788|16788|16788|0
1634222980000|2021-10-14 14:49:40|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|0
1634223000000|2021-10-14 14:50:00|16787.27|16787.27|16787.74|16787.74|16788.2|16788.2|16787.27|16787.27|0
1634223010000|2021-10-14 14:50:10|16788.21|16788.21|16788.21|16788.21|16788.21|16788.21|16788.21|16788.21|0
1634223020000|2021-10-14 14:50:20|16787.29|16787.29|16787.29|16787.29|16787.29|16787.29|16786.74|16786.74|0
1634223030000|2021-10-14 14:50:30|16786.82|16786.82|16785.89|16785.89|16786.82|16786.82|16785.89|16785.89|0
1634223050000|2021-10-14 14:50:50|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|16784.98|0
1634223060000|2021-10-14 14:51:00|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|16784.48|0
1634223130000|2021-10-14 14:52:10|16783.67|16783.67|16783.67|16783.67|16783.67|16783.67|16783.67|16783.67|0
1634223150000|2021-10-14 14:52:30|16783.2|16783.2|16783.67|16783.67|16783.67|16783.67|16781.8|16781.8|0
1634223160000|2021-10-14 14:52:40|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|16784.13|0
1634223170000|2021-10-14 14:52:50|16781.8|16781.8|16781.8|16781.8|16782.27|16782.27|16781.8|16781.8|0
1634223180000|2021-10-14 14:53:00|16778.32|16778.32|16772.84|16772.84|16778.32|16778.32|16772.84|16772.84|0
1634223190000|2021-10-14 14:53:10|16774.27|16774.27|16773.8|16773.8|16774.27|16774.27|16773.8|16773.8|0
1634223230000|2021-10-14 14:53:50|16773.6|16773.6|16772.17|16772.17|16773.6|16773.6|16772.17|16772.17|0
1634223240000|2021-10-14 14:54:00|16773.6|16773.6|16773.6|16773.6|16773.6|16773.6|16773.6|16773.6|0
1634223270000|2021-10-14 14:54:30|16773.13|16773.13|16773.13|16773.13|16773.13|16773.13|16773.13|16773.13|0
1634223280000|2021-10-14 14:54:40|16772.31|16772.31|16772.31|16772.31|16772.31|16772.31|16772.31|16772.31|0
1634223300000|2021-10-14 14:55:00|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|0
1634223310000|2021-10-14 14:55:10|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|0
1634223320000|2021-10-14 14:55:20|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|16772.87|0
1634223350000|2021-10-14 14:55:50|16772.37|16772.37|16772.37|16772.37|16772.37|16772.37|16772.37|16772.37|0
1634223360000|2021-10-14 14:56:00|16771.88|16771.88|16770.82|16770.82|16771.88|16771.88|16770.82|16770.82|0
1634223390000|2021-10-14 14:56:30|16771.38|16771.38|16771.85|16771.85|16771.85|16771.85|16771.38|16771.38|0
1634223410000|2021-10-14 14:56:50|16771.38|16771.38|16770.24|16770.24|16773.11|16773.11|16769.33|16769.33|0
1634223440000|2021-10-14 14:57:20|16767.38|16767.38|16766.46|16766.46|16767.38|16767.38|16766.46|16766.46|0
1634223450000|2021-10-14 14:57:30|16765.97|16765.97|16764.42|16764.42|16765.97|16765.97|16763.92|16763.92|0
1634223470000|2021-10-14 14:57:50|16764.89|16764.89|16764.89|16764.89|16764.89|16764.89|16764.89|16764.89|0
1634223480000|2021-10-14 14:58:00|16764.66|16764.66|16762.67|16762.67|16764.66|16764.66|16762.67|16762.67|0
1634223500000|2021-10-14 14:58:20|16762.47|16762.47|16762.47|16762.47|16762.47|16762.47|16762.47|16762.47|0
1634223510000|2021-10-14 14:58:30|16761.53|16761.53|16759.99|16759.99|16761.53|16761.53|16759.99|16759.99|0
1634223520000|2021-10-14 14:58:40|16758.56|16758.56|16758.09|16758.09|16758.56|16758.56|16758.09|16758.09|0
1634223530000|2021-10-14 14:58:50|16756.68|16756.68|16755.25|16755.25|16756.68|16756.68|16755.25|16755.25|0
1634223540000|2021-10-14 14:59:00|16756.68|16756.68|16756.68|16756.68|16756.68|16756.68|16755.25|16755.25|0
1634223550000|2021-10-14 14:59:10|16757.15|16757.15|16758.53|16758.53|16758.53|16758.53|16756.22|16756.22|0
1634223560000|2021-10-14 14:59:20|16759|16759|16757.13|16757.13|16759|16759|16755.73|16755.73|0
1634223570000|2021-10-14 14:59:30|16756.67|16756.67|16755.73|16755.73|16757.13|16757.13|16755.73|16755.73|0
1634223580000|2021-10-14 14:59:40|16756.21|16756.21|16757.14|16757.14|16757.14|16757.14|16756.21|16756.21|0
1634223590000|2021-10-14 14:59:50|16756.22|16756.22|16756.22|16756.22|16756.22|16756.22|16756.22|16756.22|0
1634223600000|2021-10-14 15:00:00|16755.41|16755.41|16757.66|16757.66|16757.66|16757.66|16755.41|16755.41|0
1634223630000|2021-10-14 15:00:30|16758.13|16758.13|16758.84|16758.84|16759.04|16759.04|16758.13|16758.13|0
1634223640000|2021-10-14 15:00:40|16759.31|16759.31|16759.31|16759.31|16759.31|16759.31|16759.31|16759.31|0
1634223650000|2021-10-14 15:00:50|16760.22|16760.22|16760.22|16760.22|16760.22|16760.22|16760.22|16760.22|0
1634223660000|2021-10-14 15:01:00|16759.29|16759.29|16760.72|16760.72|16762.12|16762.12|16759.29|16759.29|0
1634223670000|2021-10-14 15:01:10|16761.42|16761.42|16770.45|16770.45|16770.45|16770.45|16761.42|16761.42|0
1634223680000|2021-10-14 15:01:20|16771.38|16771.38|16773.28|16773.28|16773.75|16773.75|16770.45|16770.45|0
1634223690000|2021-10-14 15:01:30|16773.49|16773.49|16777.22|16777.22|16777.22|16777.22|16773.49|16773.49|0
1634223700000|2021-10-14 15:01:40|16776.75|16776.75|16773.95|16773.95|16776.75|16776.75|16773.95|16773.95|0
1634223710000|2021-10-14 15:01:50|16771.62|16771.62|16771.39|16771.39|16773.01|16773.01|16771.39|16771.39|0
1634223720000|2021-10-14 15:02:00|16770.58|16770.58|16768.85|16768.85|16770.58|16770.58|16768.85|16768.85|0
1634223730000|2021-10-14 15:02:10|16769.76|16769.76|16769.2|16769.2|16769.76|16769.76|16769.2|16769.2|0
1634223750000|2021-10-14 15:02:30|16769.41|16769.41|16769.41|16769.41|16769.41|16769.41|16769.41|16769.41|0
1634223770000|2021-10-14 15:02:50|16768.94|16768.94|16768.44|16768.44|16768.94|16768.94|16767.51|16767.51|0
1634223780000|2021-10-14 15:03:00|16767.53|16767.53|16765.62|16765.62|16767.53|16767.53|16765.62|16765.62|0
1634223810000|2021-10-14 15:03:30|16765.41|16765.41|16764.92|16764.92|16765.41|16765.41|16764.92|16764.92|0
1634223860000|2021-10-14 15:04:20|16764|16764|16765.14|16765.14|16765.14|16765.14|16764|16764|0
1634223870000|2021-10-14 15:04:30|16766.05|16766.05|16765.5|16765.5|16766.05|16766.05|16765.5|16765.5|0
1634223910000|2021-10-14 15:05:10|16764.06|16764.06|16764.98|16764.98|16764.98|16764.98|16764.06|16764.06|0
1634223920000|2021-10-14 15:05:20|16766.09|16766.09|16766.09|16766.09|16766.09|16766.09|16766.09|16766.09|0
1634223940000|2021-10-14 15:05:40|16765.53|16765.53|16765.53|16765.53|16765.53|16765.53|16765.53|16765.53|0
1634223950000|2021-10-14 15:05:50|16764.62|16764.62|16763.22|16763.22|16764.62|16764.62|16763.22|16763.22|0
1634223960000|2021-10-14 15:06:00|16763.69|16763.69|16767.65|16767.65|16767.99|16767.99|16763.69|16763.69|0
1634223970000|2021-10-14 15:06:10|16768.76|16768.76|16768.76|16768.76|16768.76|16768.76|16768.76|16768.76|0
1634223980000|2021-10-14 15:06:20|16769.67|16769.67|16770.79|16770.79|16770.79|16770.79|16769.67|16769.67|0
1634223990000|2021-10-14 15:06:30|16773.65|16773.65|16774.47|16774.47|16774.47|16774.47|16773.65|16773.65|0
1634224000000|2021-10-14 15:06:40|16774.97|16774.97|16775.44|16775.44|16775.44|16775.44|16774.97|16774.97|0
1634224020000|2021-10-14 15:07:00|16776.87|16776.87|16777.34|16777.34|16777.34|16777.34|16776.87|16776.87|0
1634224050000|2021-10-14 15:07:30|16777.81|16777.81|16777.81|16777.81|16777.81|16777.81|16777.81|16777.81|0
1634224060000|2021-10-14 15:07:40|16778.3|16778.3|16779.47|16779.47|16779.47|16779.47|16778.3|16778.3|0
1634224100000|2021-10-14 15:08:20|16778.56|16778.56|16778.56|16778.56|16778.56|16778.56|16778.56|16778.56|0
1634224110000|2021-10-14 15:08:30|16778.09|16778.09|16779.02|16779.02|16779.02|16779.02|16778.09|16778.09|0
1634224120000|2021-10-14 15:08:40|16778.55|16778.55|16778.79|16778.79|16778.79|16778.79|16778.32|16778.32|0
1634224130000|2021-10-14 15:08:50|16780.22|16780.22|16782.3|16782.3|16782.3|16782.3|16780.22|16780.22|0
1634224150000|2021-10-14 15:09:10|16781.49|16781.49|16781.07|16781.07|16781.49|16781.49|16781.07|16781.07|0
1634224160000|2021-10-14 15:09:20|16780.87|16780.87|16780.64|16780.64|16780.87|16780.87|16780.17|16780.17|0
1634224170000|2021-10-14 15:09:30|16780.41|16780.41|16780.41|16780.41|16780.41|16780.41|16780.41|16780.41|0
1634224210000|2021-10-14 15:10:10|16780|16780|16777.41|16777.41|16780|16780|16777.41|16777.41|0
1634224220000|2021-10-14 15:10:20|16776.5|16776.5|16777.65|16777.65|16777.65|16777.65|16776.5|16776.5|0
1634224230000|2021-10-14 15:10:30|16778.15|16778.15|16778.15|16778.15|16778.15|16778.15|16778.15|16778.15|0
1634224240000|2021-10-14 15:10:40|16778.37|16778.37|16778.6|16778.6|16778.6|16778.6|16778.37|16778.37|0
1634224250000|2021-10-14 15:10:50|16778.39|16778.39|16778.39|16778.39|16778.39|16778.39|16778.39|16778.39|0
1634224270000|2021-10-14 15:11:10|16777.9|16777.9|16777.13|16777.13|16777.9|16777.9|16776.93|16776.93|0
1634224290000|2021-10-14 15:11:30|16777.34|16777.34|16777.34|16777.34|16777.34|16777.34|16777.34|16777.34|0
1634224300000|2021-10-14 15:11:40|16776.43|16776.43|16777.34|16777.34|16777.34|16777.34|16776.43|16776.43|0
1634224310000|2021-10-14 15:11:50|16776.87|16776.87|16776.41|16776.41|16776.87|16776.87|16776.41|16776.41|0
1634224320000|2021-10-14 15:12:00|16776.82|16776.82|16776.82|16776.82|16776.82|16776.82|16776.82|16776.82|0
1634224330000|2021-10-14 15:12:10|16777.75|16777.75|16776.82|16776.82|16777.75|16777.75|16776.82|16776.82|0
1634224340000|2021-10-14 15:12:20|16777.02|16777.02|16775.91|16775.91|16777.02|16777.02|16775.91|16775.91|0
1634224360000|2021-10-14 15:12:40|16774.08|16774.08|16776.43|16776.43|16776.43|16776.43|16774.08|16774.08|0
1634224390000|2021-10-14 15:13:10|16775.61|16775.61|16775.12|16775.12|16775.61|16775.61|16775.12|16775.12|0
1634224400000|2021-10-14 15:13:20|16776.05|16776.05|16775.13|16775.13|16776.05|16776.05|16775.13|16775.13|0
1634224410000|2021-10-14 15:13:30|16775.69|16775.69|16776.61|16776.61|16776.61|16776.61|16775.69|16775.69|0
1634224420000|2021-10-14 15:13:40|16776.11|16776.11|16775.61|16775.61|16776.11|16776.11|16775.61|16775.61|0
1634224430000|2021-10-14 15:13:50|16776.43|16776.43|16775.49|16775.49|16776.43|16776.43|16775.49|16775.49|0
1634224440000|2021-10-14 15:14:00|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|0
1634224450000|2021-10-14 15:14:10|16777.39|16777.39|16777.39|16777.39|16777.39|16777.39|16777.39|16777.39|0
1634224460000|2021-10-14 15:14:20|16776.48|16776.48|16776.48|16776.48|16776.48|16776.48|16776.48|16776.48|0
1634224470000|2021-10-14 15:14:30|16774.23|16774.23|16774.23|16774.23|16774.23|16774.23|16774.23|16774.23|0
1634224480000|2021-10-14 15:14:40|16774|16774|16772.59|16772.59|16774|16774|16772.59|16772.59|0
1634224490000|2021-10-14 15:14:50|16774.03|16774.03|16774.47|16774.47|16774.47|16774.47|16774.03|16774.03|0
1634224500000|2021-10-14 15:15:00|16773.66|16773.66|16773.66|16773.66|16773.66|16773.66|16773.66|16773.66|0
1634224510000|2021-10-14 15:15:10|16775.09|16775.09|16775.09|16775.09|16775.09|16775.09|16775.09|16775.09|0
1634224520000|2021-10-14 15:15:20|16775.56|16775.56|16776.47|16776.47|16776.47|16776.47|16775.56|16775.56|0
1634224530000|2021-10-14 15:15:30|16778.1|16778.1|16780.55|16780.55|16781.95|16781.95|16778.1|16778.1|0
1634224540000|2021-10-14 15:15:40|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16779.15|16779.15|0
1634224550000|2021-10-14 15:15:50|16780.9|16780.9|16779.97|16779.97|16780.9|16780.9|16779.97|16779.97|0
1634224560000|2021-10-14 15:16:00|16779.47|16779.47|16780.4|16780.4|16780.4|16780.4|16779.47|16779.47|0
1634224570000|2021-10-14 15:16:10|16781.32|16781.32|16783.71|16783.71|16783.71|16783.71|16781.32|16781.32|0
1634224580000|2021-10-14 15:16:20|16784.64|16784.64|16784.64|16784.64|16784.64|16784.64|16784.64|16784.64|0
1634224590000|2021-10-14 15:16:30|16781.81|16781.81|16782.03|16782.03|16782.03|16782.03|16780.88|16780.88|0
1634224620000|2021-10-14 15:17:00|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|16783.47|0
1634224640000|2021-10-14 15:17:20|16783.91|16783.91|16783.91|16783.91|16783.91|16783.91|16783.91|16783.91|0
1634224660000|2021-10-14 15:17:40|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|0
1634224680000|2021-10-14 15:18:00|16785.82|16785.82|16785.82|16785.82|16785.82|16785.82|16782.95|16782.95|0
1634224690000|2021-10-14 15:18:10|16785.35|16785.35|16785.37|16785.37|16785.57|16785.57|16785.35|16785.35|0
1634224700000|2021-10-14 15:18:20|16785.83|16785.83|16785.83|16785.83|16785.83|16785.83|16785.83|16785.83|0
1634224710000|2021-10-14 15:18:30|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|0
1634224720000|2021-10-14 15:18:40|16787.15|16787.15|16788.06|16788.06|16788.06|16788.06|16787.15|16787.15|0
1634224730000|2021-10-14 15:18:50|16786.63|16786.63|16784.77|16784.77|16786.63|16786.63|16784.77|16784.77|0
1634224740000|2021-10-14 15:19:00|16786.2|16786.2|16788.51|16788.51|16788.51|16788.51|16786.2|16786.2|0
1634224750000|2021-10-14 15:19:10|16788.98|16788.98|16789.89|16789.89|16789.89|16789.89|16788.98|16788.98|0
1634224760000|2021-10-14 15:19:20|16790.3|16790.3|16790.09|16790.09|16790.3|16790.3|16790.09|16790.09|0
1634224810000|2021-10-14 15:20:10|16790.32|16790.32|16790.32|16790.32|16790.32|16790.32|16790.32|16790.32|0
1634224820000|2021-10-14 15:20:20|16790.11|16790.11|16790.32|16790.32|16790.32|16790.32|16790.11|16790.11|0
1634224830000|2021-10-14 15:20:30|16791.13|16791.13|16791.36|16791.36|16791.36|16791.36|16791.13|16791.13|0
1634224840000|2021-10-14 15:20:40|16791.58|16791.58|16791.58|16791.58|16791.58|16791.58|16791.58|16791.58|0
1634224850000|2021-10-14 15:20:50|16790.15|16790.15|16799|16799|16799|16799|16790.15|16790.15|0
1634224860000|2021-10-14 15:21:00|16800.43|16800.43|16800.99|16800.99|16800.99|16800.99|16800.43|16800.43|0
1634224870000|2021-10-14 15:21:10|16801.81|16801.81|16801.81|16801.81|16801.81|16801.81|16801.81|16801.81|0
1634224880000|2021-10-14 15:21:20|16802.62|16802.62|16803.39|16803.39|16803.39|16803.39|16801.19|16801.19|0
1634224890000|2021-10-14 15:21:30|16802.48|16802.48|16801.51|16801.51|16802.48|16802.48|16801.51|16801.51|0
1634224900000|2021-10-14 15:21:40|16802.43|16802.43|16804.63|16804.63|16804.63|16804.63|16802.43|16802.43|0
1634224910000|2021-10-14 15:21:50|16806.06|16806.06|16806.55|16806.55|16807.05|16807.05|16806.06|16806.06|0
1634224920000|2021-10-14 15:22:00|16806.78|16806.78|16805.66|16805.66|16808.21|16808.21|16805.66|16805.66|0
1634224930000|2021-10-14 15:22:10|16806.13|16806.13|16800.06|16800.06|16806.61|16806.61|16799.59|16799.59|0
1634224940000|2021-10-14 15:22:20|16799.61|16799.61|16797.85|16797.85|16801.04|16801.04|16797.85|16797.85|0
1634224960000|2021-10-14 15:22:40|16798.67|16798.67|16797.75|16797.75|16798.67|16798.67|16797.75|16797.75|0
1634224970000|2021-10-14 15:22:50|16798.22|16798.22|16798.22|16798.22|16798.22|16798.22|16798.22|16798.22|0
1634224990000|2021-10-14 15:23:10|16799.14|16799.14|16799.14|16799.14|16799.14|16799.14|16799.14|16799.14|0
1634225010000|2021-10-14 15:23:30|16798.93|16798.93|16798.93|16798.93|16798.93|16798.93|16798.93|16798.93|0
1634225020000|2021-10-14 15:23:40|16799.14|16799.14|16798.64|16798.64|16799.14|16799.14|16798.64|16798.64|0
1634225030000|2021-10-14 15:23:50|16797.65|16797.65|16797.65|16797.65|16797.65|16797.65|16797.65|16797.65|0
1634225040000|2021-10-14 15:24:00|16796.21|16796.21|16794.93|16794.93|16796.21|16796.21|16794.93|16794.93|0
1634225050000|2021-10-14 15:24:10|16792.68|16792.68|16790.95|16790.95|16792.68|16792.68|16790.95|16790.95|0
1634225060000|2021-10-14 15:24:20|16792.38|16792.38|16791.36|16791.36|16792.38|16792.38|16790.89|16790.89|0
1634225070000|2021-10-14 15:24:30|16790.95|16790.95|16790.95|16790.95|16790.95|16790.95|16790.95|16790.95|0
1634225080000|2021-10-14 15:24:40|16790.03|16790.03|16789.59|16789.59|16790.03|16790.03|16789.59|16789.59|0
1634225090000|2021-10-14 15:24:50|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|0
1634225100000|2021-10-14 15:25:00|16788.91|16788.91|16786.92|16786.92|16788.91|16788.91|16786.92|16786.92|0
1634225120000|2021-10-14 15:25:20|16786.45|16786.45|16786.8|16786.8|16786.8|16786.8|16785.98|16785.98|0
1634225130000|2021-10-14 15:25:30|16788.23|16788.23|16792.13|16792.13|16792.13|16792.13|16788.23|16788.23|0
1634225140000|2021-10-14 15:25:40|16792.35|16792.35|16792.35|16792.35|16792.35|16792.35|16792.35|16792.35|0
1634225150000|2021-10-14 15:25:50|16790.92|16790.92|16791.73|16791.73|16791.73|16791.73|16790.3|16790.3|0
1634225170000|2021-10-14 15:26:10|16788.67|16788.67|16787.75|16787.75|16788.67|16788.67|16787.75|16787.75|0
1634225180000|2021-10-14 15:26:20|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|0
1634225210000|2021-10-14 15:26:50|16787.4|16787.4|16787.75|16787.75|16788.21|16788.21|16787.4|16787.4|0
1634225230000|2021-10-14 15:27:10|16789.18|16789.18|16789.65|16789.65|16789.65|16789.65|16789.18|16789.18|0
1634225240000|2021-10-14 15:27:20|16790.13|16790.13|16794.98|16794.98|16794.98|16794.98|16790.13|16790.13|0
1634225250000|2021-10-14 15:27:30|16795.8|16795.8|16797.53|16797.53|16797.53|16797.53|16795.8|16795.8|0
1634225280000|2021-10-14 15:28:00|16797.06|16797.06|16798.49|16798.49|16798.49|16798.49|16797.06|16797.06|0
1634225290000|2021-10-14 15:28:10|16797.67|16797.67|16797.67|16797.67|16797.67|16797.67|16797.67|16797.67|0
1634225300000|2021-10-14 15:28:20|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|0
1634225310000|2021-10-14 15:28:30|16798.23|16798.23|16798.42|16798.42|16798.64|16798.64|16798.23|16798.23|0
1634225320000|2021-10-14 15:28:40|16796.98|16796.98|16796.98|16796.98|16796.98|16796.98|16796.98|16796.98|0
1634225330000|2021-10-14 15:28:50|16798.42|16798.42|16798.42|16798.42|16798.42|16798.42|16798.42|16798.42|0
1634225340000|2021-10-14 15:29:00|16796.59|16796.59|16797.66|16797.66|16797.97|16797.97|16796.54|16796.54|0
1634225360000|2021-10-14 15:29:20|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|0
1634225370000|2021-10-14 15:29:30|16798.62|16798.62|16801.73|16801.73|16801.73|16801.73|16798.62|16798.62|0
1634225380000|2021-10-14 15:29:40|16802|16802|16802|16802|16802|16802|16800.56|16800.56|0
1634225390000|2021-10-14 15:29:50|16802.81|16802.81|16806.34|16806.34|16806.34|16806.34|16801.07|16801.07|0
1634282100000|2021-10-15 07:15:00|16819.86|16819.86|16819.86|16819.86|16819.86|16819.86|16819.86|16819.86|0
1634282110000|2021-10-15 07:15:10|16817|16817|16815.27|16815.27|16817|16817|16815.27|16815.27|0
1634282130000|2021-10-15 07:15:30|16816.9|16816.9|16825.02|16825.02|16825.48|16825.48|16816.9|16816.9|0
1634282140000|2021-10-15 07:15:40|16821.36|16821.36|16812.95|16812.95|16821.36|16821.36|16812.95|16812.95|0
1634282150000|2021-10-15 07:15:50|16812.48|16812.48|16810.49|16810.49|16812.48|16812.48|16810.49|16810.49|0
1634282160000|2021-10-15 07:16:00|16808.27|16808.27|16807.18|16807.18|16808.27|16808.27|16804.73|16804.73|0
1634282170000|2021-10-15 07:16:10|16806.68|16806.68|16801.46|16801.46|16806.68|16806.68|16801.2|16801.2|0
1634282190000|2021-10-15 07:16:30|16803.1|16803.1|16807.14|16807.14|16807.69|16807.69|16803.1|16803.1|0
1634282220000|2021-10-15 07:17:00|16811.12|16811.12|16811.34|16811.34|16811.34|16811.34|16811.12|16811.12|0
1634282230000|2021-10-15 07:17:10|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|0
1634282240000|2021-10-15 07:17:20|16813.44|16813.44|16810.82|16810.82|16813.44|16813.44|16810.62|16810.62|0
1634282250000|2021-10-15 07:17:30|16810.61|16810.61|16810.14|16810.14|16810.61|16810.61|16810.14|16810.14|0
1634282260000|2021-10-15 07:17:40|16809.92|16809.92|16805.55|16805.55|16809.92|16809.92|16805.55|16805.55|0
1634282270000|2021-10-15 07:17:50|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|0
1634282300000|2021-10-15 07:18:20|16800.78|16800.78|16800.78|16800.78|16800.78|16800.78|16800.78|16800.78|0
1634282330000|2021-10-15 07:18:50|16795.3|16795.3|16794.39|16794.39|16795.3|16795.3|16794.39|16794.39|0
1634282340000|2021-10-15 07:19:00|16797.13|16797.13|16797.13|16797.13|16797.13|16797.13|16797.13|16797.13|0
1634282390000|2021-10-15 07:19:50|16795.3|16795.3|16797.67|16797.67|16797.67|16797.67|16795.3|16795.3|0
1634282410000|2021-10-15 07:20:10|16798.58|16798.58|16797.15|16797.15|16798.58|16798.58|16797.15|16797.15|0
1634282420000|2021-10-15 07:20:20|16796.92|16796.92|16795.99|16795.99|16796.92|16796.92|16795.99|16795.99|0
1634282430000|2021-10-15 07:20:30|16795.53|16795.53|16795.53|16795.53|16795.53|16795.53|16795.53|16795.53|0
1634282440000|2021-10-15 07:20:40|16796.96|16796.96|16796.96|16796.96|16796.96|16796.96|16796.96|16796.96|0
1634282450000|2021-10-15 07:20:50|16797.87|16797.87|16801.43|16801.43|16801.43|16801.43|16797.87|16797.87|0
1634282460000|2021-10-15 07:21:00|16803.26|16803.26|16805.14|16805.14|16805.14|16805.14|16803.26|16803.26|0
1634282470000|2021-10-15 07:21:10|16807.59|16807.59|16805.76|16805.76|16807.59|16807.59|16805.76|16805.76|0
1634282500000|2021-10-15 07:21:40|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|0
1634282510000|2021-10-15 07:21:50|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|0
1634282520000|2021-10-15 07:22:00|16812.9|16812.9|16813.51|16813.51|16813.51|16813.51|16812.9|16812.9|0
1634282530000|2021-10-15 07:22:10|16814.95|16814.95|16813.31|16813.31|16814.95|16814.95|16813.31|16813.31|0
1634282550000|2021-10-15 07:22:30|16812.38|16812.38|16811.56|16811.56|16812.38|16812.38|16811.56|16811.56|0
1634282590000|2021-10-15 07:23:10|16810.63|16810.63|16807.72|16807.72|16810.63|16810.63|16807.72|16807.72|0
1634282600000|2021-10-15 07:23:20|16807.25|16807.25|16806.78|16806.78|16807.25|16807.25|16806.78|16806.78|0
1634282610000|2021-10-15 07:23:30|16808.51|16808.51|16809.78|16809.78|16809.78|16809.78|16808.51|16808.51|0
1634282620000|2021-10-15 07:23:40|16810.77|16810.77|16810.35|16810.35|16811.66|16811.66|16809.88|16809.88|0
1634282640000|2021-10-15 07:24:00|16811.78|16811.78|16816.88|16816.88|16816.88|16816.88|16811.78|16811.78|0
1634282670000|2021-10-15 07:24:30|16819.1|16819.1|16819.1|16819.1|16819.1|16819.1|16819.1|16819.1|0
1634282720000|2021-10-15 07:25:20|16820.93|16820.93|16820.93|16820.93|16820.93|16820.93|16820.93|16820.93|0
1634282730000|2021-10-15 07:25:30|16823.8|16823.8|16822.68|16822.68|16823.8|16823.8|16822.13|16822.13|0
1634282760000|2021-10-15 07:26:00|16824.12|16824.12|16819.98|16819.98|16824.12|16824.12|16819.98|16819.98|0
1634282780000|2021-10-15 07:26:20|16820.89|16820.89|16820.89|16820.89|16820.89|16820.89|16820.89|16820.89|0
1634282800000|2021-10-15 07:26:40|16818.55|16818.55|16817.93|16817.93|16818.55|16818.55|16817.93|16817.93|0
1634282810000|2021-10-15 07:26:50|16818.15|16818.15|16811.08|16811.08|16818.15|16818.15|16811.08|16811.08|0
1634282820000|2021-10-15 07:27:00|16811.55|16811.55|16810.08|16810.08|16811.55|16811.55|16809.67|16809.67|0
1634282830000|2021-10-15 07:27:10|16811.91|16811.91|16811.91|16811.91|16811.91|16811.91|16811.91|16811.91|0
1634282850000|2021-10-15 07:27:30|16812.52|16812.52|16815.94|16815.94|16815.94|16815.94|16812.52|16812.52|0
1634282890000|2021-10-15 07:28:10|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|0
1634282920000|2021-10-15 07:28:40|16812.88|16812.88|16814.31|16814.31|16814.31|16814.31|16812.88|16812.88|0
1634282940000|2021-10-15 07:29:00|16815.22|16815.22|16816.04|16816.04|16816.04|16816.04|16815.22|16815.22|0
1634282960000|2021-10-15 07:29:20|16811.35|16811.35|16801.92|16801.92|16811.35|16811.35|16799.84|16799.84|0
1634282970000|2021-10-15 07:29:30|16801.25|16801.25|16799.08|16799.08|16801.25|16801.25|16799.08|16799.08|0
1634282980000|2021-10-15 07:29:40|16798.87|16798.87|16798.87|16798.87|16798.87|16798.87|16798.87|16798.87|0
1634282990000|2021-10-15 07:29:50|16796.13|16796.13|16796.13|16796.13|16796.13|16796.13|16796.13|16796.13|0
1634283000000|2021-10-15 07:30:00|16793.35|16793.35|16789.19|16789.19|16793.35|16793.35|16789.19|16789.19|0
1634283050000|2021-10-15 07:30:50|16786.74|16786.74|16783.13|16783.13|16786.74|16786.74|16783.13|16783.13|0
1634283060000|2021-10-15 07:31:00|16782.19|16782.19|16773.22|16773.22|16782.19|16782.19|16773.22|16773.22|0
1634283090000|2021-10-15 07:31:30|16769.96|16769.96|16769.96|16769.96|16769.96|16769.96|16769.96|16769.96|0
1634283100000|2021-10-15 07:31:40|16770.42|16770.42|16770.42|16770.42|16770.42|16770.42|16770.42|16770.42|0
1634283110000|2021-10-15 07:31:50|16771.36|16771.36|16771.36|16771.36|16771.36|16771.36|16771.36|16771.36|0
1634283120000|2021-10-15 07:32:00|16774.45|16774.45|16788.56|16788.56|16788.56|16788.56|16774.45|16774.45|0
1634283150000|2021-10-15 07:32:30|16789.38|16789.38|16789.38|16789.38|16789.38|16789.38|16789.38|16789.38|0
1634283180000|2021-10-15 07:33:00|16788.91|16788.91|16788.91|16788.91|16788.91|16788.91|16788.91|16788.91|0
1634283200000|2021-10-15 07:33:20|16789.82|16789.82|16789.82|16789.82|16789.82|16789.82|16789.82|16789.82|0
1634283210000|2021-10-15 07:33:30|16786.96|16786.96|16786.96|16786.96|16786.96|16786.96|16786.96|16786.96|0
1634283220000|2021-10-15 07:33:40|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|0
1634283240000|2021-10-15 07:34:00|16787.81|16787.81|16789.25|16789.25|16789.25|16789.25|16787.81|16787.81|0
1634283270000|2021-10-15 07:34:30|16790.06|16790.06|16790.06|16790.06|16790.06|16790.06|16790.06|16790.06|0
1634283290000|2021-10-15 07:34:50|16789.6|16789.6|16789.6|16789.6|16789.6|16789.6|16789.6|16789.6|0
1634283310000|2021-10-15 07:35:10|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|0
1634283320000|2021-10-15 07:35:20|16791.2|16791.2|16791.2|16791.2|16791.2|16791.2|16791.2|16791.2|0
1634283340000|2021-10-15 07:35:40|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|16785.67|16785.67|0
1634283350000|2021-10-15 07:35:50|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|0
1634283360000|2021-10-15 07:36:00|16788.8|16788.8|16790.23|16790.23|16790.23|16790.23|16788.8|16788.8|0
1634283380000|2021-10-15 07:36:20|16788.8|16788.8|16788.8|16788.8|16788.8|16788.8|16788.8|16788.8|0
1634283390000|2021-10-15 07:36:30|16786.81|16786.81|16786.81|16786.81|16786.81|16786.81|16786.81|16786.81|0
1634283470000|2021-10-15 07:37:50|16785.18|16785.18|16783.35|16783.35|16785.18|16785.18|16783.35|16783.35|0
1634283480000|2021-10-15 07:38:00|16782.41|16782.41|16780.98|16780.98|16782.41|16782.41|16780.98|16780.98|0
1634283500000|2021-10-15 07:38:20|16778.24|16778.24|16775.17|16775.17|16778.24|16778.24|16775.17|16775.17|0
1634283520000|2021-10-15 07:38:40|16776.81|16776.81|16776.81|16776.81|16776.81|16776.81|16776.81|16776.81|0
1634283550000|2021-10-15 07:39:10|16775.69|16775.69|16775.69|16775.69|16775.69|16775.69|16775.69|16775.69|0
1634283570000|2021-10-15 07:39:30|16780.06|16780.06|16789.46|16789.46|16789.96|16789.96|16780.06|16780.06|0
1634283600000|2021-10-15 07:40:00|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|0
1634283620000|2021-10-15 07:40:20|16789.76|16789.76|16789.29|16789.29|16789.76|16789.76|16789.29|16789.29|0
1634283640000|2021-10-15 07:40:40|16788.62|16788.62|16788.62|16788.62|16788.62|16788.62|16788.62|16788.62|0
1634283650000|2021-10-15 07:40:50|16789.29|16789.29|16789.29|16789.29|16789.29|16789.29|16789.29|16789.29|0
1634283660000|2021-10-15 07:41:00|16792.95|16792.95|16792.03|16792.03|16792.95|16792.95|16792.03|16792.03|0
1634283670000|2021-10-15 07:41:10|16792.5|16792.5|16792.96|16792.96|16792.96|16792.96|16792.5|16792.5|0
1634283700000|2021-10-15 07:41:40|16793.38|16793.38|16793.38|16793.38|16793.38|16793.38|16793.38|16793.38|0
1634283710000|2021-10-15 07:41:50|16794.05|16794.05|16796.54|16796.54|16796.54|16796.54|16794.05|16794.05|0
1634283720000|2021-10-15 07:42:00|16797.1|16797.1|16801.4|16801.4|16801.4|16801.4|16797.1|16797.1|0
1634283750000|2021-10-15 07:42:30|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|16801.19|0
1634283760000|2021-10-15 07:42:40|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|0
1634283780000|2021-10-15 07:43:00|16799.09|16799.09|16799.09|16799.09|16799.09|16799.09|16797.66|16797.66|0
1634283840000|2021-10-15 07:44:00|16799.91|16799.91|16799.91|16799.91|16799.91|16799.91|16799.91|16799.91|0
1634283900000|2021-10-15 07:45:00|16800.82|16800.82|16797.85|16797.85|16800.82|16800.82|16797.85|16797.85|0
1634283910000|2021-10-15 07:45:10|16798.67|16798.67|16803.78|16803.78|16803.78|16803.78|16798.67|16798.67|0
1634283920000|2021-10-15 07:45:20|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|0
1634283930000|2021-10-15 07:45:30|16802.18|16802.18|16802.39|16802.39|16802.39|16802.39|16802.18|16802.18|0
1634283940000|2021-10-15 07:45:40|16803.06|16803.06|16803.28|16803.28|16803.28|16803.28|16803.06|16803.06|0
1634283950000|2021-10-15 07:45:50|16806.1|16806.1|16806.57|16806.57|16806.57|16806.57|16806.1|16806.1|0
1634283960000|2021-10-15 07:46:00|16808.39|16808.39|16808.39|16808.39|16808.39|16808.39|16808.39|16808.39|0
1634283970000|2021-10-15 07:46:10|16807.58|16807.58|16807.11|16807.11|16807.58|16807.58|16807.11|16807.11|0
1634284000000|2021-10-15 07:46:40|16805.68|16805.68|16805.68|16805.68|16805.68|16805.68|16805.68|16805.68|0
1634284020000|2021-10-15 07:47:00|16806.79|16806.79|16806.79|16806.79|16806.79|16806.79|16806.79|16806.79|0
1634284030000|2021-10-15 07:47:10|16807.61|16807.61|16807.61|16807.61|16807.61|16807.61|16807.61|16807.61|0
1634284040000|2021-10-15 07:47:20|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|16809.02|0
1634284060000|2021-10-15 07:47:40|16809.49|16809.49|16812.36|16812.36|16812.36|16812.36|16809.49|16809.49|0
1634284070000|2021-10-15 07:47:50|16810.93|16810.93|16811.37|16811.37|16811.37|16811.37|16810.93|16810.93|0
1634284130000|2021-10-15 07:48:50|16813.01|16813.01|16812.19|16812.19|16813.01|16813.01|16812.19|16812.19|0
1634284140000|2021-10-15 07:49:00|16811.37|16811.37|16811.78|16811.78|16811.78|16811.78|16811.37|16811.37|0
1634284160000|2021-10-15 07:49:20|16811.55|16811.55|16810.74|16810.74|16811.55|16811.55|16810.74|16810.74|0
1634284190000|2021-10-15 07:49:50|16809.92|16809.92|16810.74|16810.74|16810.74|16810.74|16809.92|16809.92|0
1634284200000|2021-10-15 07:50:00|16811.67|16811.67|16809.8|16809.8|16811.67|16811.67|16809.8|16809.8|0
1634284220000|2021-10-15 07:50:20|16809.33|16809.33|16806.47|16806.47|16809.33|16809.33|16805.03|16805.03|0
1634284230000|2021-10-15 07:50:30|16808.45|16808.45|16807.95|16807.95|16808.45|16808.45|16807.95|16807.95|0
1634284240000|2021-10-15 07:50:40|16808.42|16808.42|16808.86|16808.86|16808.86|16808.86|16808.42|16808.42|0
1634284250000|2021-10-15 07:50:50|16810.69|16810.69|16812.33|16812.33|16812.33|16812.33|16810.69|16810.69|0
1634284260000|2021-10-15 07:51:00|16822.39|16822.39|16827.51|16827.51|16827.51|16827.51|16822.39|16822.39|0
1634284270000|2021-10-15 07:51:10|16829.39|16829.39|16836.82|16836.82|16836.82|16836.82|16829.39|16829.39|0
1634284280000|2021-10-15 07:51:20|16839.69|16839.69|16839.69|16839.69|16839.69|16839.69|16839.69|16839.69|0
1634284290000|2021-10-15 07:51:30|16841.55|16841.55|16841.08|16841.08|16841.55|16841.55|16841.08|16841.08|0
1634284310000|2021-10-15 07:51:50|16842|16842|16840.56|16840.56|16842|16842|16840.56|16840.56|0
1634284320000|2021-10-15 07:52:00|16838.74|16838.74|16837.92|16837.92|16838.74|16838.74|16837.92|16837.92|0
1634284330000|2021-10-15 07:52:10|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|0
1634284340000|2021-10-15 07:52:20|16841.7|16841.7|16841.7|16841.7|16841.7|16841.7|16841.7|16841.7|0
1634284360000|2021-10-15 07:52:40|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|0
1634284370000|2021-10-15 07:52:50|16840.96|16840.96|16839.56|16839.56|16840.96|16840.96|16839.56|16839.56|0
1634284410000|2021-10-15 07:53:30|16839.09|16839.09|16839.09|16839.09|16839.09|16839.09|16839.09|16839.09|0
1634284440000|2021-10-15 07:54:00|16840.73|16840.73|16839.29|16839.29|16840.73|16840.73|16839.29|16839.29|0
1634284470000|2021-10-15 07:54:30|16838.38|16838.38|16838.38|16838.38|16838.38|16838.38|16838.38|16838.38|0
1634284490000|2021-10-15 07:54:50|16838.88|16838.88|16838.41|16838.41|16838.88|16838.88|16838.41|16838.41|0
1634284500000|2021-10-15 07:55:00|16839.32|16839.32|16838.7|16838.7|16841.77|16841.77|16838.7|16838.7|0
1634284510000|2021-10-15 07:55:10|16836.97|16836.97|16837.79|16837.79|16837.79|16837.79|16836.97|16836.97|0
1634284540000|2021-10-15 07:55:40|16839.22|16839.22|16839.22|16839.22|16839.22|16839.22|16839.22|16839.22|0
1634284550000|2021-10-15 07:55:50|16837.79|16837.79|16837.79|16837.79|16837.79|16837.79|16837.79|16837.79|0
1634284590000|2021-10-15 07:56:30|16837.33|16837.33|16837.33|16837.33|16837.33|16837.33|16837.33|16837.33|0
1634284600000|2021-10-15 07:56:40|16838.27|16838.27|16838.27|16838.27|16838.27|16838.27|16838.27|16838.27|0
1634284650000|2021-10-15 07:57:30|16836.85|16836.85|16835.44|16835.44|16836.85|16836.85|16835.44|16835.44|0
1634284660000|2021-10-15 07:57:40|16834.5|16834.5|16834.04|16834.04|16834.5|16834.5|16834.04|16834.04|0
1634284670000|2021-10-15 07:57:50|16834.24|16834.24|16837.43|16837.43|16837.43|16837.43|16834.24|16834.24|0
1634284690000|2021-10-15 07:58:10|16836.96|16836.96|16836.96|16836.96|16836.96|16836.96|16836.96|16836.96|0
1634284700000|2021-10-15 07:58:20|16835.55|16835.55|16829.49|16829.49|16835.55|16835.55|16829.49|16829.49|0
1634284710000|2021-10-15 07:58:30|16828.55|16828.55|16828.55|16828.55|16828.55|16828.55|16828.55|16828.55|0
1634284740000|2021-10-15 07:59:00|16824.89|16824.89|16824.89|16824.89|16824.89|16824.89|16824.89|16824.89|0
1634284750000|2021-10-15 07:59:10|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|0
1634284760000|2021-10-15 07:59:20|16821.77|16821.77|16818.91|16818.91|16821.77|16821.77|16818.91|16818.91|0
1634284770000|2021-10-15 07:59:30|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|16818.29|0
1634284780000|2021-10-15 07:59:40|16819.11|16819.11|16819.11|16819.11|16819.11|16819.11|16819.11|16819.11|0
1634284790000|2021-10-15 07:59:50|16819.58|16819.58|16819.58|16819.58|16819.58|16819.58|16819.58|16819.58|0
1634284830000|2021-10-15 08:00:30|16819.13|16819.13|16818.91|16818.91|16819.13|16819.13|16818.91|16818.91|0
1634284850000|2021-10-15 08:00:50|16818.09|16818.09|16818.09|16818.09|16818.09|16818.09|16818.09|16818.09|0
1634284870000|2021-10-15 08:01:10|16818.91|16818.91|16818.46|16818.46|16818.91|16818.91|16818.46|16818.46|0
1634284890000|2021-10-15 08:01:30|16821.33|16821.33|16821.33|16821.33|16821.33|16821.33|16821.33|16821.33|0
1634284900000|2021-10-15 08:01:40|16818.46|16818.46|16816.29|16816.29|16818.46|16818.46|16816.29|16816.29|0
1634284960000|2021-10-15 08:02:40|16816.85|16816.85|16818.28|16818.28|16818.28|16818.28|16816.85|16816.85|0
1634284970000|2021-10-15 08:02:50|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|0
1634284990000|2021-10-15 08:03:10|16819.3|16819.3|16819.3|16819.3|16819.3|16819.3|16819.3|16819.3|0
1634285010000|2021-10-15 08:03:30|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|0
1634285040000|2021-10-15 08:04:00|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|0
1634285050000|2021-10-15 08:04:10|16818.65|16818.65|16818.65|16818.65|16818.65|16818.65|16818.65|16818.65|0
1634285060000|2021-10-15 08:04:20|16820.24|16820.24|16820.01|16820.01|16820.24|16820.24|16820.01|16820.01|0
1634285080000|2021-10-15 08:04:40|16821.84|16821.84|16824.71|16824.71|16824.71|16824.71|16821.84|16821.84|0
1634285110000|2021-10-15 08:05:10|16827.51|16827.51|16829.04|16829.04|16829.04|16829.04|16827.51|16827.51|0
1634285120000|2021-10-15 08:05:20|16829.51|16829.51|16833.53|16833.53|16833.53|16833.53|16829.51|16829.51|0
1634285160000|2021-10-15 08:06:00|16832.6|16832.6|16832.6|16832.6|16832.6|16832.6|16832.6|16832.6|0
1634285170000|2021-10-15 08:06:10|16833.07|16833.07|16833.07|16833.07|16833.07|16833.07|16833.07|16833.07|0
1634285190000|2021-10-15 08:06:30|16833.28|16833.28|16833.28|16833.28|16833.28|16833.28|16833.28|16833.28|0
1634285200000|2021-10-15 08:06:40|16836.34|16836.34|16834.93|16834.93|16836.34|16836.34|16834.93|16834.93|0
1634285210000|2021-10-15 08:06:50|16835.92|16835.92|16837.32|16837.32|16837.32|16837.32|16835.92|16835.92|0
1634285220000|2021-10-15 08:07:00|16838.23|16838.23|16838.03|16838.03|16838.23|16838.23|16838.03|16838.03|0
1634285240000|2021-10-15 08:07:20|16839.46|16839.46|16839.46|16839.46|16839.46|16839.46|16839.46|16839.46|0
1634285250000|2021-10-15 08:07:30|16839.93|16839.93|16839.93|16839.93|16839.93|16839.93|16839.93|16839.93|0
1634285260000|2021-10-15 08:07:40|16838.53|16838.53|16838.53|16838.53|16838.53|16838.53|16838.53|16838.53|0
1634285270000|2021-10-15 08:07:50|16838.95|16838.95|16839.86|16839.86|16839.86|16839.86|16838.95|16838.95|0
1634285320000|2021-10-15 08:08:40|16840.77|16840.77|16840.77|16840.77|16840.77|16840.77|16840.77|16840.77|0
1634285350000|2021-10-15 08:09:10|16844.27|16844.27|16846.22|16846.22|16847.14|16847.14|16844.27|16844.27|0
1634285360000|2021-10-15 08:09:20|16848.67|16848.67|16850.31|16850.31|16850.31|16850.31|16848.67|16848.67|0
1634285410000|2021-10-15 08:10:10|16850.75|16850.75|16850.75|16850.75|16850.98|16850.98|16850.75|16850.75|0
1634285440000|2021-10-15 08:10:40|16851.65|16851.65|16851.65|16851.65|16851.65|16851.65|16851.65|16851.65|0
1634285490000|2021-10-15 08:11:30|16850.83|16850.83|16850.83|16850.83|16850.83|16850.83|16850.83|16850.83|0
1634285500000|2021-10-15 08:11:40|16852.26|16852.26|16852.26|16852.26|16853.18|16853.18|16852.26|16852.26|0
1634285510000|2021-10-15 08:11:50|16850.44|16850.44|16850.44|16850.44|16850.44|16850.44|16850.44|16850.44|0
1634285520000|2021-10-15 08:12:00|16852.11|16852.11|16852.11|16852.11|16852.11|16852.11|16852.11|16852.11|0
1634285540000|2021-10-15 08:12:20|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|16852.6|0
1634285550000|2021-10-15 08:12:30|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|16852.81|0
1634285560000|2021-10-15 08:12:40|16853.72|16853.72|16854.54|16854.54|16855.97|16855.97|16853.72|16853.72|0
1634285570000|2021-10-15 08:12:50|16855.97|16855.97|16855.97|16855.97|16855.97|16855.97|16855.97|16855.97|0
1634285630000|2021-10-15 08:13:50|16858.84|16858.84|16858.84|16858.84|16858.84|16858.84|16858.84|16858.84|0
1634285660000|2021-10-15 08:14:20|16859.28|16859.28|16859.28|16859.28|16859.28|16859.28|16859.28|16859.28|0
1634285670000|2021-10-15 08:14:30|16861.11|16861.11|16861.11|16861.11|16861.11|16861.11|16861.11|16861.11|0
1634285690000|2021-10-15 08:14:50|16862.05|16862.05|16867.04|16867.04|16867.04|16867.04|16862.05|16862.05|0
1634285700000|2021-10-15 08:15:00|16867.49|16867.49|16865.61|16865.61|16867.49|16867.49|16863.71|16863.71|0
1634285760000|2021-10-15 08:16:00|16863.26|16863.26|16860.69|16860.69|16863.26|16863.26|16860.69|16860.69|0
1634285770000|2021-10-15 08:16:10|16857.95|16857.95|16857.13|16857.13|16857.95|16857.95|16857.13|16857.13|0
1634285790000|2021-10-15 08:16:30|16854.73|16854.73|16854.08|16854.08|16854.73|16854.73|16854.08|16854.08|0
1634285800000|2021-10-15 08:16:40|16852.65|16852.65|16854.08|16854.08|16854.08|16854.08|16852.65|16852.65|0
1634285820000|2021-10-15 08:17:00|16853.17|16853.17|16855.33|16855.33|16855.81|16855.81|16853.17|16853.17|0
1634285830000|2021-10-15 08:17:10|16855.82|16855.82|16855.92|16855.92|16856.38|16856.38|16855.82|16855.82|0
1634285840000|2021-10-15 08:17:20|16858.78|16858.78|16858.78|16858.78|16858.78|16858.78|16858.78|16858.78|0
1634285850000|2021-10-15 08:17:30|16857.11|16857.11|16856.33|16856.33|16857.11|16857.11|16855.42|16855.42|0
1634285890000|2021-10-15 08:18:10|16855.42|16855.42|16855.42|16855.42|16855.42|16855.42|16855.42|16855.42|0
1634285910000|2021-10-15 08:18:30|16856.33|16856.33|16853.46|16853.46|16856.33|16856.33|16853.46|16853.46|0
1634285920000|2021-10-15 08:18:40|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|0
1634285930000|2021-10-15 08:18:50|16852.97|16852.97|16853.89|16853.89|16853.89|16853.89|16852.97|16852.97|0
1634285950000|2021-10-15 08:19:10|16853.42|16853.42|16853.42|16853.42|16853.42|16853.42|16853.42|16853.42|0
1634286010000|2021-10-15 08:20:10|16855.05|16855.05|16855.96|16855.96|16855.96|16855.96|16855.05|16855.05|0
1634286050000|2021-10-15 08:20:50|16857.39|16857.39|16855.96|16855.96|16857.39|16857.39|16855.96|16855.96|0
1634286070000|2021-10-15 08:21:10|16855.06|16855.06|16852.29|16852.29|16855.06|16855.06|16852.29|16852.29|0
1634286080000|2021-10-15 08:21:20|16853.21|16853.21|16853.21|16853.21|16853.21|16853.21|16853.21|16853.21|0
1634286100000|2021-10-15 08:21:40|16852.99|16852.99|16850.64|16850.64|16852.99|16852.99|16850.64|16850.64|0
1634286170000|2021-10-15 08:22:50|16850.23|16850.23|16850.23|16850.23|16850.23|16850.23|16850.23|16850.23|0
1634286210000|2021-10-15 08:23:30|16850.45|16850.45|16853.88|16853.88|16853.88|16853.88|16850.45|16850.45|0
1634286220000|2021-10-15 08:23:40|16852.45|16852.45|16852.65|16852.65|16852.65|16852.65|16852.45|16852.45|0
1634286260000|2021-10-15 08:24:20|16851.74|16851.74|16847.78|16847.78|16851.74|16851.74|16847.78|16847.78|0
1634286320000|2021-10-15 08:25:20|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|0
1634286330000|2021-10-15 08:25:30|16845.47|16845.47|16844.56|16844.56|16845.47|16845.47|16844.56|16844.56|0
1634286360000|2021-10-15 08:26:00|16841.82|16841.82|16844.56|16844.56|16844.56|16844.56|16841.82|16841.82|0
1634286370000|2021-10-15 08:26:10|16843.65|16843.65|16843.65|16843.65|16843.65|16843.65|16843.65|16843.65|0
1634286400000|2021-10-15 08:26:40|16845.08|16845.08|16845.08|16845.08|16845.08|16845.08|16845.08|16845.08|0
1634286430000|2021-10-15 08:27:10|16844.61|16844.61|16844.61|16844.61|16844.61|16844.61|16844.61|16844.61|0
1634286440000|2021-10-15 08:27:20|16848.42|16848.42|16851.83|16851.83|16851.83|16851.83|16848.42|16848.42|0
1634286450000|2021-10-15 08:27:30|16850.92|16850.92|16849.54|16849.54|16851.48|16851.48|16849.54|16849.54|0
1634286460000|2021-10-15 08:27:40|16850.36|16850.36|16850.36|16850.36|16850.36|16850.36|16850.36|16850.36|0
1634286520000|2021-10-15 08:28:40|16851.17|16851.17|16851.27|16851.27|16852.39|16852.39|16851.17|16851.17|0
1634286530000|2021-10-15 08:28:50|16852.7|16852.7|16853.2|16853.2|16853.2|16853.2|16852.7|16852.7|0
1634286550000|2021-10-15 08:29:10|16854.31|16854.31|16854.31|16854.31|16854.31|16854.31|16854.31|16854.31|0
1634286560000|2021-10-15 08:29:20|16853.32|16853.32|16852.83|16852.83|16853.32|16853.32|16852.83|16852.83|0
1634286570000|2021-10-15 08:29:30|16852.27|16852.27|16852.27|16852.27|16852.27|16852.27|16852.27|16852.27|0
1634286600000|2021-10-15 08:30:00|16853.18|16853.18|16853.18|16853.18|16853.18|16853.18|16853.18|16853.18|0
1634286620000|2021-10-15 08:30:20|16852.27|16852.27|16851.35|16851.35|16852.27|16852.27|16851.35|16851.35|0
1634286630000|2021-10-15 08:30:30|16850.68|16850.68|16849.62|16849.62|16851.49|16851.49|16849.39|16849.39|0
1634286650000|2021-10-15 08:30:50|16848.18|16848.18|16848.18|16848.18|16848.18|16848.18|16848.18|16848.18|0
1634286670000|2021-10-15 08:31:10|16849|16849|16849|16849|16849.91|16849.91|16849|16849|0
1634286680000|2021-10-15 08:31:20|16850.11|16850.11|16854.22|16854.22|16854.22|16854.22|16850.11|16850.11|0
1634286690000|2021-10-15 08:31:30|16856.15|16856.15|16860.78|16860.78|16860.78|16860.78|16856.15|16856.15|0
1634286710000|2021-10-15 08:31:50|16863.01|16863.01|16862.1|16862.1|16863.01|16863.01|16862.1|16862.1|0
1634286720000|2021-10-15 08:32:00|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|0
1634286730000|2021-10-15 08:32:10|16862|16862|16862.91|16862.91|16862.91|16862.91|16862|16862|0
1634286740000|2021-10-15 08:32:20|16863.38|16863.38|16863.38|16863.38|16863.38|16863.38|16863.38|16863.38|0
1634286770000|2021-10-15 08:32:50|16862.82|16862.82|16862.82|16862.82|16862.82|16862.82|16862.82|16862.82|0
1634286780000|2021-10-15 08:33:00|16861.71|16861.71|16861.71|16861.71|16861.71|16861.71|16861.71|16861.71|0
1634286790000|2021-10-15 08:33:10|16860.89|16860.89|16858.15|16858.15|16860.89|16860.89|16858.15|16858.15|0
1634286810000|2021-10-15 08:33:30|16856.31|16856.31|16856.31|16856.31|16856.31|16856.31|16856.31|16856.31|0
1634286830000|2021-10-15 08:33:50|16857.22|16857.22|16857.22|16857.22|16857.22|16857.22|16857.22|16857.22|0
1634286840000|2021-10-15 08:34:00|16858.13|16858.13|16858.13|16858.13|16858.13|16858.13|16858.13|16858.13|0
1634286850000|2021-10-15 08:34:10|16857.66|16857.66|16857.66|16857.66|16857.66|16857.66|16857.66|16857.66|0
1634286870000|2021-10-15 08:34:30|16857.19|16857.19|16856.63|16856.63|16857.19|16857.19|16856.63|16856.63|0
1634286880000|2021-10-15 08:34:40|16855|16855|16852.09|16852.09|16855|16855|16852.09|16852.09|0
1634286890000|2021-10-15 08:34:50|16847.79|16847.79|16848.61|16848.61|16848.61|16848.61|16847.79|16847.79|0
1634286920000|2021-10-15 08:35:20|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|16848.13|0
1634286930000|2021-10-15 08:35:30|16847.58|16847.58|16847.58|16847.58|16847.58|16847.58|16847.58|16847.58|0
1634286940000|2021-10-15 08:35:40|16848.52|16848.52|16848.52|16848.52|16848.52|16848.52|16848.52|16848.52|0
1634286960000|2021-10-15 08:36:00|16847.6|16847.6|16843.25|16843.25|16847.6|16847.6|16843.25|16843.25|0
1634286990000|2021-10-15 08:36:30|16840.8|16840.8|16840.8|16840.8|16840.8|16840.8|16840.8|16840.8|0
1634287010000|2021-10-15 08:36:50|16841.01|16841.01|16836.98|16836.98|16841.01|16841.01|16836.98|16836.98|0
1634287030000|2021-10-15 08:37:10|16835.55|16835.55|16835.55|16835.55|16835.55|16835.55|16835.55|16835.55|0
1634287090000|2021-10-15 08:38:10|16834.73|16834.73|16833.3|16833.3|16834.73|16834.73|16833.3|16833.3|0
1634287100000|2021-10-15 08:38:20|16832.83|16832.83|16830.35|16830.35|16832.83|16832.83|16830.35|16830.35|0
1634287150000|2021-10-15 08:39:10|16829.54|16829.54|16829.54|16829.54|16829.54|16829.54|16829.54|16829.54|0
1634287170000|2021-10-15 08:39:30|16828.1|16828.1|16828.1|16828.1|16828.1|16828.1|16828.1|16828.1|0
1634287180000|2021-10-15 08:39:40|16827.29|16827.29|16827.29|16827.29|16827.29|16827.29|16827.29|16827.29|0
1634287190000|2021-10-15 08:39:50|16825.61|16825.61|16825.61|16825.61|16825.61|16825.61|16825.61|16825.61|0
1634287230000|2021-10-15 08:40:30|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|0
1634287240000|2021-10-15 08:40:40|16829.42|16829.42|16829.42|16829.42|16829.42|16829.42|16829.42|16829.42|0
1634287250000|2021-10-15 08:40:50|16830.85|16830.85|16832.17|16832.17|16832.17|16832.17|16830.85|16830.85|0
1634287260000|2021-10-15 08:41:00|16830.53|16830.53|16828.9|16828.9|16830.53|16830.53|16828.9|16828.9|0
1634287270000|2021-10-15 08:41:10|16828.43|16828.43|16827.52|16827.52|16828.43|16828.43|16827.52|16827.52|0
1634287280000|2021-10-15 08:41:20|16827.05|16827.05|16823.55|16823.55|16827.05|16827.05|16823.55|16823.55|0
1634287290000|2021-10-15 08:41:30|16821.1|16821.1|16821.1|16821.1|16821.1|16821.1|16821.1|16821.1|0
1634287300000|2021-10-15 08:41:40|16818.24|16818.24|16818.24|16818.24|16818.24|16818.24|16818.24|16818.24|0
1634287310000|2021-10-15 08:41:50|16817.83|16817.83|16818.64|16818.64|16818.64|16818.64|16817.83|16817.83|0
1634287330000|2021-10-15 08:42:10|16820.07|16820.07|16820.28|16820.28|16820.28|16820.28|16820.07|16820.07|0
1634287340000|2021-10-15 08:42:20|16819.46|16819.46|16819.46|16819.46|16819.46|16819.46|16819.46|16819.46|0
1634287350000|2021-10-15 08:42:30|16820.28|16820.28|16820.28|16820.28|16820.28|16820.28|16820.28|16820.28|0
1634287360000|2021-10-15 08:42:40|16820.84|16820.84|16820.84|16820.84|16820.84|16820.84|16820.84|16820.84|0
1634287410000|2021-10-15 08:43:30|16820.37|16820.37|16818.54|16818.54|16820.37|16820.37|16818.54|16818.54|0
1634287470000|2021-10-15 08:44:30|16819.98|16819.98|16819.51|16819.51|16819.98|16819.98|16819.51|16819.51|0
1634287480000|2021-10-15 08:44:40|16821.34|16821.34|16821.34|16821.34|16821.34|16821.34|16821.34|16821.34|0
1634287500000|2021-10-15 08:45:00|16821.9|16821.9|16822.45|16822.45|16822.45|16822.45|16821.9|16821.9|0
1634287510000|2021-10-15 08:45:10|16821.54|16821.54|16822.36|16822.36|16822.36|16822.36|16821.54|16821.54|0
1634287520000|2021-10-15 08:45:20|16822.8|16822.8|16824.02|16824.02|16824.02|16824.02|16822.36|16822.36|0
1634287530000|2021-10-15 08:45:30|16823.81|16823.81|16825.08|16825.08|16825.08|16825.08|16823.81|16823.81|0
1634287540000|2021-10-15 08:45:40|16825.3|16825.3|16825.3|16825.3|16825.3|16825.3|16825.3|16825.3|0
1634287550000|2021-10-15 08:45:50|16825.5|16825.5|16827.33|16827.33|16827.33|16827.33|16825.5|16825.5|0
1634287570000|2021-10-15 08:46:10|16826.42|16826.42|16826.54|16826.54|16826.91|16826.91|16825.63|16825.63|0
1634287580000|2021-10-15 08:46:20|16825.07|16825.07|16825.39|16825.39|16825.89|16825.89|16824.46|16824.46|0
1634287590000|2021-10-15 08:46:30|16824.45|16824.45|16824.92|16824.92|16824.92|16824.92|16824.45|16824.45|0
1634287600000|2021-10-15 08:46:40|16826.03|16826.03|16826.03|16826.03|16826.03|16826.03|16826.03|16826.03|0
1634287620000|2021-10-15 08:47:00|16825.56|16825.56|16825.56|16825.56|16825.56|16825.56|16825.56|16825.56|0
1634287640000|2021-10-15 08:47:20|16827.39|16827.39|16827.39|16827.39|16827.39|16827.39|16827.39|16827.39|0
1634287660000|2021-10-15 08:47:40|16827.6|16827.6|16827.6|16827.6|16827.6|16827.6|16827.6|16827.6|0
1634287700000|2021-10-15 08:48:20|16825.96|16825.96|16831.31|16831.31|16831.31|16831.31|16825.35|16825.35|0
1634287710000|2021-10-15 08:48:30|16831.81|16831.81|16832.78|16832.78|16833.24|16833.24|16831.81|16831.81|0
1634287720000|2021-10-15 08:48:40|16833.71|16833.71|16833.71|16833.71|16833.71|16833.71|16833.71|16833.71|0
1634287730000|2021-10-15 08:48:50|16833.24|16833.24|16835.02|16835.02|16835.02|16835.02|16833.24|16833.24|0
1634287740000|2021-10-15 08:49:00|16835.92|16835.92|16835.92|16835.92|16835.92|16835.92|16835.92|16835.92|0
1634287750000|2021-10-15 08:49:10|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|16835.69|0
1634287760000|2021-10-15 08:49:20|16836.51|16836.51|16836.51|16836.51|16836.51|16836.51|16836.51|16836.51|0
1634287810000|2021-10-15 08:50:10|16837.62|16837.62|16837.62|16837.62|16837.62|16837.62|16837.62|16837.62|0
1634287850000|2021-10-15 08:50:50|16836.62|16836.62|16836.4|16836.4|16836.84|16836.84|16836.4|16836.4|0
1634287870000|2021-10-15 08:51:10|16837.83|16837.83|16837.83|16837.83|16837.83|16837.83|16837.83|16837.83|0
1634287880000|2021-10-15 08:51:20|16841.1|16841.1|16841.1|16841.1|16841.91|16841.91|16841.1|16841.1|0
1634287900000|2021-10-15 08:51:40|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|0
1634287910000|2021-10-15 08:51:50|16840.18|16840.18|16842.01|16842.01|16842.01|16842.01|16840.18|16840.18|0
1634287960000|2021-10-15 08:52:40|16841.56|16841.56|16841.12|16841.12|16841.56|16841.56|16841.12|16841.12|0
1634287970000|2021-10-15 08:52:50|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|0
1634288000000|2021-10-15 08:53:20|16843.89|16843.89|16843.89|16843.89|16843.89|16843.89|16843.89|16843.89|0
1634288050000|2021-10-15 08:54:10|16843.42|16843.42|16842.49|16842.49|16843.42|16843.42|16842.49|16842.49|0
1634288060000|2021-10-15 08:54:20|16841.82|16841.82|16837.02|16837.02|16841.82|16841.82|16837.02|16837.02|0
1634288070000|2021-10-15 08:54:30|16836.46|16836.46|16835.53|16835.53|16836.46|16836.46|16835.53|16835.53|0
1634288080000|2021-10-15 08:54:40|16834.42|16834.42|16831.7|16831.7|16834.42|16834.42|16831.23|16831.23|0
1634288120000|2021-10-15 08:55:20|16833.13|16833.13|16840.62|16840.62|16840.62|16840.62|16833.13|16833.13|0
1634288130000|2021-10-15 08:55:30|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|0
1634288160000|2021-10-15 08:56:00|16841.96|16841.96|16841.96|16841.96|16841.96|16841.96|16841.96|16841.96|0
1634288180000|2021-10-15 08:56:20|16843.39|16843.39|16843.39|16843.39|16843.39|16843.39|16843.39|16843.39|0
1634288200000|2021-10-15 08:56:40|16844.68|16844.68|16844.68|16844.68|16844.68|16844.68|16844.68|16844.68|0
1634288230000|2021-10-15 08:57:10|16845.6|16845.6|16845.6|16845.6|16845.6|16845.6|16845.6|16845.6|0
1634288240000|2021-10-15 08:57:20|16846.51|16846.51|16846.51|16846.51|16846.51|16846.51|16846.51|16846.51|0
1634288250000|2021-10-15 08:57:30|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|16847.07|0
1634288260000|2021-10-15 08:57:40|16845.95|16845.95|16844.58|16844.58|16845.95|16845.95|16844.58|16844.58|0
1634288280000|2021-10-15 08:58:00|16843.14|16843.14|16839.66|16839.66|16843.14|16843.14|16839.66|16839.66|0
1634288290000|2021-10-15 08:58:10|16840.57|16840.57|16840.57|16840.57|16840.57|16840.57|16840.57|16840.57|0
1634288300000|2021-10-15 08:58:20|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|0
1634288320000|2021-10-15 08:58:40|16840.2|16840.2|16840.2|16840.2|16840.2|16840.2|16840.2|16840.2|0
1634288340000|2021-10-15 08:59:00|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|0
1634288350000|2021-10-15 08:59:10|16842.13|16842.13|16843.05|16843.05|16843.05|16843.05|16842.13|16842.13|0
1634288360000|2021-10-15 08:59:20|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|0
1634288390000|2021-10-15 08:59:50|16843.74|16843.74|16850.9|16850.9|16850.9|16850.9|16843.74|16843.74|0
1634288400000|2021-10-15 09:00:00|16851.31|16851.31|16853.44|16853.44|16853.64|16853.64|16851.31|16851.31|0
1634288430000|2021-10-15 09:00:30|16852.53|16852.53|16849.93|16849.93|16852.53|16852.53|16849.73|16849.73|0
1634288440000|2021-10-15 09:00:40|16849.11|16849.11|16849.11|16849.11|16849.11|16849.11|16849.11|16849.11|0
1634288450000|2021-10-15 09:00:50|16849.34|16849.34|16849.34|16849.34|16849.34|16849.34|16849.34|16849.34|0
1634288500000|2021-10-15 09:01:40|16849.81|16849.81|16849.81|16849.81|16849.81|16849.81|16849.81|16849.81|0
1634288510000|2021-10-15 09:01:50|16848.89|16848.89|16848.89|16848.89|16848.89|16848.89|16848.89|16848.89|0
1634288550000|2021-10-15 09:02:30|16849.81|16849.81|16849.81|16849.81|16849.81|16849.81|16849.81|16849.81|0
1634288600000|2021-10-15 09:03:20|16850.92|16850.92|16851.39|16851.39|16851.39|16851.39|16850.92|16850.92|0
1634288610000|2021-10-15 09:03:30|16852.83|16852.83|16852.83|16852.83|16852.83|16852.83|16852.83|16852.83|0
1634288620000|2021-10-15 09:03:40|16855.18|16855.18|16854.71|16854.71|16855.18|16855.18|16854.71|16854.71|0
1634288630000|2021-10-15 09:03:50|16854.91|16854.91|16854.91|16854.91|16854.91|16854.91|16854.91|16854.91|0
1634288700000|2021-10-15 09:05:00|16855.38|16855.38|16854.45|16854.45|16855.38|16855.38|16854.45|16854.45|0
1634288710000|2021-10-15 09:05:10|16853.98|16853.98|16854.45|16854.45|16854.45|16854.45|16853.98|16853.98|0
1634288720000|2021-10-15 09:05:20|16853.98|16853.98|16853.98|16853.98|16853.98|16853.98|16853.98|16853.98|0
1634288730000|2021-10-15 09:05:30|16853.51|16853.51|16852.6|16852.6|16853.51|16853.51|16852.6|16852.6|0
1634288740000|2021-10-15 09:05:40|16854.03|16854.03|16850.7|16850.7|16854.03|16854.03|16850.7|16850.7|0
1634288750000|2021-10-15 09:05:50|16850.25|16850.25|16850.03|16850.03|16850.25|16850.25|16850.03|16850.03|0
1634288760000|2021-10-15 09:06:00|16842.8|16842.8|16843.79|16843.79|16843.79|16843.79|16842.8|16842.8|0
1634288820000|2021-10-15 09:07:00|16842.85|16842.85|16842.65|16842.65|16842.85|16842.85|16842.65|16842.65|0
1634288850000|2021-10-15 09:07:30|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|0
1634288870000|2021-10-15 09:07:50|16840.4|16840.4|16840.4|16840.4|16840.4|16840.4|16840.4|16840.4|0
1634288880000|2021-10-15 09:08:00|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|16841.83|0
1634288890000|2021-10-15 09:08:10|16841.27|16841.27|16841.27|16841.27|16841.27|16841.27|16841.27|16841.27|0
1634288900000|2021-10-15 09:08:20|16839.84|16839.84|16840.31|16840.31|16840.31|16840.31|16839.84|16839.84|0
1634288930000|2021-10-15 09:08:50|16841.94|16841.94|16841.94|16841.94|16841.94|16841.94|16841.94|16841.94|0
1634288940000|2021-10-15 09:09:00|16840.51|16840.51|16840.51|16840.51|16840.51|16840.51|16840.51|16840.51|0
1634288950000|2021-10-15 09:09:10|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|0
1634288960000|2021-10-15 09:09:20|16841.98|16841.98|16841.98|16841.98|16841.98|16841.98|16841.98|16841.98|0
1634288970000|2021-10-15 09:09:30|16841.51|16841.51|16841.04|16841.04|16841.51|16841.51|16841.04|16841.04|0
1634289000000|2021-10-15 09:10:00|16841.5|16841.5|16842.17|16842.17|16842.17|16842.17|16841.5|16841.5|0
1634289020000|2021-10-15 09:10:20|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|0
1634289030000|2021-10-15 09:10:30|16840.59|16840.59|16840.59|16840.59|16840.59|16840.59|16840.59|16840.59|0
1634289170000|2021-10-15 09:12:50|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|0
1634289200000|2021-10-15 09:13:20|16840.5|16840.5|16840.5|16840.5|16840.5|16840.5|16840.5|16840.5|0
1634289220000|2021-10-15 09:13:40|16841.06|16841.06|16838.52|16838.52|16841.06|16841.06|16838.52|16838.52|0
1634289280000|2021-10-15 09:14:40|16838.07|16838.07|16838.07|16838.07|16838.07|16838.07|16838.07|16838.07|0
1634289290000|2021-10-15 09:14:50|16838.52|16838.52|16838.52|16838.52|16838.52|16838.52|16838.52|16838.52|0
1634289310000|2021-10-15 09:15:10|16852.85|16852.85|16847.15|16847.15|16854.82|16854.82|16844.25|16844.25|0
1634289320000|2021-10-15 09:15:20|16852.05|16852.05|16849.36|16849.36|16852.05|16852.05|16844.41|16844.41|0
1634289330000|2021-10-15 09:15:30|16848.54|16848.54|16845.4|16845.4|16848.54|16848.54|16845.4|16845.4|0
1634289340000|2021-10-15 09:15:40|16847.23|16847.23|16845.5|16845.5|16849.05|16849.05|16845.5|16845.5|0
1634289350000|2021-10-15 09:15:50|16844.58|16844.58|16848.72|16848.72|16848.72|16848.72|16844.58|16844.58|0
1634289360000|2021-10-15 09:16:00|16850.15|16850.15|16853.13|16853.13|16853.13|16853.13|16850.15|16850.15|0
1634289370000|2021-10-15 09:16:10|16853.6|16853.6|16855.03|16855.03|16855.03|16855.03|16853.6|16853.6|0
1634289380000|2021-10-15 09:16:20|16855.24|16855.24|16856.18|16856.18|16856.18|16856.18|16855.24|16855.24|0
1634289390000|2021-10-15 09:16:30|16857.09|16857.09|16862.92|16862.92|16863.86|16863.86|16857.09|16857.09|0
1634289400000|2021-10-15 09:16:40|16862.45|16862.45|16856.86|16856.86|16862.45|16862.45|16856.86|16856.86|0
1634289410000|2021-10-15 09:16:50|16857.8|16857.8|16852.73|16852.73|16857.8|16857.8|16852.73|16852.73|0
1634289420000|2021-10-15 09:17:00|16850.87|16850.87|16842.54|16842.54|16850.87|16850.87|16842.54|16842.54|0
1634289430000|2021-10-15 09:17:10|16842.08|16842.08|16842.08|16842.08|16842.08|16842.08|16842.08|16842.08|0
1634289440000|2021-10-15 09:17:20|16842.99|16842.99|16844.82|16844.82|16844.82|16844.82|16842.99|16842.99|0
1634289460000|2021-10-15 09:17:40|16844.35|16844.35|16844.82|16844.82|16844.82|16844.82|16844.35|16844.35|0
1634289480000|2021-10-15 09:18:00|16845.73|16845.73|16846.66|16846.66|16846.66|16846.66|16845.27|16845.27|0
1634289490000|2021-10-15 09:18:10|16845.17|16845.17|16845.17|16845.17|16845.17|16845.17|16845.17|16845.17|0
1634289510000|2021-10-15 09:18:30|16847.81|16847.81|16847.35|16847.35|16847.81|16847.81|16847.35|16847.35|0
1634289530000|2021-10-15 09:18:50|16845.91|16845.91|16845.91|16845.91|16845.91|16845.91|16845.91|16845.91|0
1634289550000|2021-10-15 09:19:10|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|0
1634289560000|2021-10-15 09:19:20|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|0
1634289580000|2021-10-15 09:19:40|16849.28|16849.28|16849.28|16849.28|16849.28|16849.28|16849.28|16849.28|0
1634289600000|2021-10-15 09:20:00|16849.9|16849.9|16849.9|16849.9|16849.9|16849.9|16849.9|16849.9|0
1634289610000|2021-10-15 09:20:10|16849.69|16849.69|16849.59|16849.59|16849.69|16849.69|16848.78|16848.78|0
1634289620000|2021-10-15 09:20:20|16850.06|16850.06|16850.06|16850.06|16850.06|16850.06|16850.06|16850.06|0
1634289650000|2021-10-15 09:20:50|16847.71|16847.71|16846.43|16846.43|16847.71|16847.71|16846.43|16846.43|0
1634289660000|2021-10-15 09:21:00|16845.51|16845.51|16845.51|16845.51|16845.51|16845.51|16845.51|16845.51|0
1634289690000|2021-10-15 09:21:30|16844.7|16844.7|16844.7|16844.7|16844.7|16844.7|16844.7|16844.7|0
1634289700000|2021-10-15 09:21:40|16844.22|16844.22|16844.22|16844.22|16844.22|16844.22|16844.22|16844.22|0
1634289710000|2021-10-15 09:21:50|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|16842.79|0
1634289740000|2021-10-15 09:22:20|16842.35|16842.35|16838.67|16838.67|16842.35|16842.35|16838.67|16838.67|0
1634289750000|2021-10-15 09:22:30|16837.85|16837.85|16837.85|16837.85|16837.85|16837.85|16837.85|16837.85|0
1634289760000|2021-10-15 09:22:40|16838.32|16838.32|16838.32|16838.32|16838.32|16838.32|16838.32|16838.32|0
1634289770000|2021-10-15 09:22:50|16838.79|16838.79|16835.43|16835.43|16838.79|16838.79|16833.7|16833.7|0
1634289790000|2021-10-15 09:23:10|16835.22|16835.22|16835.63|16835.63|16835.63|16835.63|16835.22|16835.22|0
1634289840000|2021-10-15 09:24:00|16836.55|16836.55|16836.55|16836.55|16836.55|16836.55|16836.55|16836.55|0
1634289880000|2021-10-15 09:24:40|16834.72|16834.72|16834.72|16834.72|16834.72|16834.72|16834.72|16834.72|0
1634289890000|2021-10-15 09:24:50|16834.51|16834.51|16834.51|16834.51|16834.51|16834.51|16834.51|16834.51|0
1634289900000|2021-10-15 09:25:00|16828.78|16828.78|16826.09|16826.09|16828.78|16828.78|16826.09|16826.09|0
1634289910000|2021-10-15 09:25:10|16825.17|16825.17|16825.17|16825.17|16825.17|16825.17|16825.17|16825.17|0
1634289940000|2021-10-15 09:25:40|16824.24|16824.24|16824.71|16824.71|16824.71|16824.71|16824.24|16824.24|0
1634289960000|2021-10-15 09:26:00|16822.04|16822.04|16821.22|16821.22|16822.04|16822.04|16821.22|16821.22|0
1634289990000|2021-10-15 09:26:30|16820.41|16820.41|16819.79|16819.79|16820.41|16820.41|16819.79|16819.79|0
1634290050000|2021-10-15 09:27:30|16820.61|16820.61|16821.07|16821.07|16821.07|16821.07|16820.61|16820.61|0
1634290070000|2021-10-15 09:27:50|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|0
1634290100000|2021-10-15 09:28:20|16818.82|16818.82|16819.94|16819.94|16819.94|16819.94|16818.82|16818.82|0
1634290150000|2021-10-15 09:29:10|16821.61|16821.61|16821.61|16821.61|16821.61|16821.61|16821.61|16821.61|0
1634290200000|2021-10-15 09:30:00|16822.43|16822.43|16821.51|16821.51|16822.43|16822.43|16821.51|16821.51|0
1634290220000|2021-10-15 09:30:20|16820.6|16820.6|16820.6|16820.6|16820.6|16820.6|16820.6|16820.6|0
1634290250000|2021-10-15 09:30:50|16821.42|16821.42|16821.42|16821.42|16821.42|16821.42|16821.42|16821.42|0
1634290270000|2021-10-15 09:31:10|16821.62|16821.62|16823.26|16823.26|16823.26|16823.26|16821.62|16821.62|0
1634290300000|2021-10-15 09:31:40|16824.38|16824.38|16824.38|16824.38|16824.38|16824.38|16824.38|16824.38|0
1634290310000|2021-10-15 09:31:50|16823.91|16823.91|16825.54|16825.54|16825.54|16825.54|16823.91|16823.91|0
1634290320000|2021-10-15 09:32:00|16826.01|16826.01|16825.54|16825.54|16826.01|16826.01|16825.54|16825.54|0
1634290340000|2021-10-15 09:32:20|16826.98|16826.98|16826.98|16826.98|16826.98|16826.98|16826.98|16826.98|0
1634290400000|2021-10-15 09:33:20|16828.09|16828.09|16829.92|16829.92|16829.92|16829.92|16828.09|16828.09|0
1634290420000|2021-10-15 09:33:40|16829.1|16829.1|16829.1|16829.1|16829.1|16829.1|16829.1|16829.1|0
1634290440000|2021-10-15 09:34:00|16829.57|16829.57|16830.97|16830.97|16830.97|16830.97|16829.57|16829.57|0
1634290450000|2021-10-15 09:34:10|16831.44|16831.44|16833.3|16833.3|16833.75|16833.75|16831.44|16831.44|0
1634290460000|2021-10-15 09:34:20|16836.64|16836.64|16846.39|16846.39|16846.39|16846.39|16836.64|16836.64|0
1634290470000|2021-10-15 09:34:30|16845.58|16845.58|16846.49|16846.49|16846.49|16846.49|16844.86|16844.86|0
1634290480000|2021-10-15 09:34:40|16847.31|16847.31|16847.31|16847.31|16847.31|16847.31|16847.31|16847.31|0
1634290500000|2021-10-15 09:35:00|16846.84|16846.84|16847.69|16847.69|16848.51|16848.51|16846.84|16846.84|0
1634290510000|2021-10-15 09:35:10|16846.88|16846.88|16843.26|16843.26|16847.69|16847.69|16843.26|16843.26|0
1634290530000|2021-10-15 09:35:30|16843.25|16843.25|16843.25|16843.25|16843.25|16843.25|16843.25|16843.25|0
1634290540000|2021-10-15 09:35:40|16842.13|16842.13|16842.69|16842.69|16842.69|16842.69|16842.13|16842.13|0
1634290570000|2021-10-15 09:36:10|16842.22|16842.22|16843.16|16843.16|16843.16|16843.16|16842.22|16842.22|0
1634290580000|2021-10-15 09:36:20|16842.34|16842.34|16844.07|16844.07|16844.07|16844.07|16842.34|16842.34|0
1634290590000|2021-10-15 09:36:30|16845.01|16845.01|16845.01|16845.01|16845.01|16845.01|16845.01|16845.01|0
1634290600000|2021-10-15 09:36:40|16846.44|16846.44|16846.44|16846.44|16846.44|16846.44|16846.44|16846.44|0
1634290610000|2021-10-15 09:36:50|16847.36|16847.36|16847.36|16847.36|16847.36|16847.36|16847.36|16847.36|0
1634290650000|2021-10-15 09:37:30|16847.27|16847.27|16850.4|16850.4|16850.4|16850.4|16847.27|16847.27|0
1634290660000|2021-10-15 09:37:40|16848.46|16848.46|16847.03|16847.03|16848.46|16848.46|16847.03|16847.03|0
1634290680000|2021-10-15 09:38:00|16846.21|16846.21|16846.21|16846.21|16846.21|16846.21|16846.21|16846.21|0
1634290730000|2021-10-15 09:38:50|16844.78|16844.78|16844.78|16844.78|16844.78|16844.78|16844.78|16844.78|0
1634290750000|2021-10-15 09:39:10|16845.34|16845.34|16845.34|16845.34|16845.34|16845.34|16845.34|16845.34|0
1634290790000|2021-10-15 09:39:50|16843.71|16843.71|16843.71|16843.71|16843.71|16843.71|16843.71|16843.71|0
1634290800000|2021-10-15 09:40:00|16842.23|16842.23|16842.23|16842.23|16842.23|16842.23|16842.23|16842.23|0
1634290810000|2021-10-15 09:40:10|16841.32|16841.32|16836.08|16836.08|16841.32|16841.32|16836.08|16836.08|0
1634290820000|2021-10-15 09:40:20|16835.88|16835.88|16835.06|16835.06|16835.97|16835.97|16835.06|16835.06|0
1634290840000|2021-10-15 09:40:40|16835.53|16835.53|16834.97|16834.97|16835.53|16835.53|16834.97|16834.97|0
1634290850000|2021-10-15 09:40:50|16836.41|16836.41|16836.41|16836.41|16836.41|16836.41|16836.41|16836.41|0
1634290870000|2021-10-15 09:41:10|16835.94|16835.94|16836.41|16836.41|16836.41|16836.41|16835.94|16835.94|0
1634290880000|2021-10-15 09:41:20|16835.47|16835.47|16835.47|16835.47|16835.47|16835.47|16835.47|16835.47|0
1634290890000|2021-10-15 09:41:30|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|16833.65|0
1634290920000|2021-10-15 09:42:00|16836.39|16836.39|16835.92|16835.92|16836.39|16836.39|16835.92|16835.92|0
1634290930000|2021-10-15 09:42:10|16836.38|16836.38|16834.98|16834.98|16836.38|16836.38|16834.98|16834.98|0
1634290940000|2021-10-15 09:42:20|16834.05|16834.05|16834.05|16834.05|16834.05|16834.05|16834.05|16834.05|0
1634290970000|2021-10-15 09:42:50|16834.28|16834.28|16833.46|16833.46|16834.28|16834.28|16833.46|16833.46|0
1634290980000|2021-10-15 09:43:00|16832.64|16832.64|16829.34|16829.34|16832.64|16832.64|16829.34|16829.34|0
1634290990000|2021-10-15 09:43:10|16828.43|16828.43|16832.97|16832.97|16832.97|16832.97|16828.43|16828.43|0
1634291040000|2021-10-15 09:44:00|16832.06|16832.06|16832.97|16832.97|16832.97|16832.97|16832.06|16832.06|0
1634291050000|2021-10-15 09:44:10|16832.06|16832.06|16832.06|16832.06|16832.06|16832.06|16832.06|16832.06|0
1634291060000|2021-10-15 09:44:20|16832.97|16832.97|16832.97|16832.97|16832.97|16832.97|16832.97|16832.97|0
1634291070000|2021-10-15 09:44:30|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|16833.44|0
1634291080000|2021-10-15 09:44:40|16833.91|16833.91|16833.91|16833.91|16833.91|16833.91|16833.91|16833.91|0
1634291100000|2021-10-15 09:45:00|16834.37|16834.37|16836.83|16836.83|16837.94|16837.94|16834.37|16834.37|0
1634291110000|2021-10-15 09:45:10|16837.33|16837.33|16838.32|16838.32|16838.32|16838.32|16837.33|16837.33|0
1634291120000|2021-10-15 09:45:20|16840.42|16840.42|16840.42|16840.42|16840.42|16840.42|16840.42|16840.42|0
1634291130000|2021-10-15 09:45:30|16839.49|16839.49|16839.49|16839.49|16839.49|16839.49|16839.49|16839.49|0
1634291160000|2021-10-15 09:46:00|16839.02|16839.02|16839.67|16839.67|16839.67|16839.67|16838.55|16838.55|0
1634291180000|2021-10-15 09:46:20|16838.03|16838.03|16838.03|16838.03|16838.03|16838.03|16838.03|16838.03|0
1634291190000|2021-10-15 09:46:30|16840.9|16840.9|16844.85|16844.85|16846.29|16846.29|16840.9|16840.9|0
1634291200000|2021-10-15 09:46:40|16847.72|16847.72|16849.76|16849.76|16849.76|16849.76|16847.72|16847.72|0
1634291220000|2021-10-15 09:47:00|16850.58|16850.58|16850.12|16850.12|16851.05|16851.05|16850.11|16850.11|0
1634291230000|2021-10-15 09:47:10|16850.58|16850.58|16854.74|16854.74|16854.74|16854.74|16850.58|16850.58|0
1634291240000|2021-10-15 09:47:20|16855.63|16855.63|16855.63|16855.63|16855.63|16855.63|16855.63|16855.63|0
1634291250000|2021-10-15 09:47:30|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|0
1634291260000|2021-10-15 09:47:40|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|16858.73|0
1634291270000|2021-10-15 09:47:50|16856.91|16856.91|16855.99|16855.99|16856.91|16856.91|16855.99|16855.99|0
1634291280000|2021-10-15 09:48:00|16854.56|16854.56|16851.86|16851.86|16854.56|16854.56|16851.86|16851.86|0
1634291290000|2021-10-15 09:48:10|16851.31|16851.31|16850.52|16850.52|16851.31|16851.31|16850.52|16850.52|0
1634291320000|2021-10-15 09:48:40|16851.46|16851.46|16850.99|16850.99|16851.46|16851.46|16850.99|16850.99|0
1634291340000|2021-10-15 09:49:00|16851.81|16851.81|16851.81|16851.81|16851.81|16851.81|16851.81|16851.81|0
1634291400000|2021-10-15 09:50:00|16853.24|16853.24|16853.24|16853.24|16853.24|16853.24|16853.24|16853.24|0
1634291430000|2021-10-15 09:50:30|16853.71|16853.71|16853.92|16853.92|16854.12|16854.12|16853.71|16853.71|0
1634291470000|2021-10-15 09:51:10|16853|16853|16854.93|16854.93|16854.93|16854.93|16853|16853|0
1634291480000|2021-10-15 09:51:20|16856.37|16856.37|16854.93|16854.93|16856.37|16856.37|16854.93|16854.93|0
1634291500000|2021-10-15 09:51:40|16854.47|16854.47|16852.56|16852.56|16854.47|16854.47|16852.56|16852.56|0
1634291510000|2021-10-15 09:51:50|16853.03|16853.03|16852.56|16852.56|16853.03|16853.03|16852.56|16852.56|0
1634291550000|2021-10-15 09:52:30|16852.09|16852.09|16852.09|16852.09|16852.09|16852.09|16852.09|16852.09|0
1634291590000|2021-10-15 09:53:10|16850.66|16850.66|16846.54|16846.54|16850.66|16850.66|16846.54|16846.54|0
1634291600000|2021-10-15 09:53:20|16844.71|16844.71|16844.72|16844.72|16845.27|16845.27|16842.89|16842.89|0
1634291620000|2021-10-15 09:53:40|16845.22|16845.22|16846.18|16846.18|16846.18|16846.18|16845.22|16845.22|0
1634291630000|2021-10-15 09:53:50|16846.64|16846.64|16846.18|16846.18|16847.11|16847.11|16846.18|16846.18|0
1634291640000|2021-10-15 09:54:00|16847.09|16847.09|16845.81|16845.81|16847.09|16847.09|16845.81|16845.81|0
1634291650000|2021-10-15 09:54:10|16847.21|16847.21|16846.74|16846.74|16847.21|16847.21|16846.74|16846.74|0
1634291660000|2021-10-15 09:54:20|16847.21|16847.21|16847.21|16847.21|16847.21|16847.21|16847.21|16847.21|0
1634291670000|2021-10-15 09:54:30|16847.67|16847.67|16846.21|16846.21|16849.07|16849.07|16846.21|16846.21|0
1634291690000|2021-10-15 09:54:50|16845.74|16845.74|16845.74|16845.74|16845.74|16845.74|16845.74|16845.74|0
1634291700000|2021-10-15 09:55:00|16845.27|16845.27|16845.01|16845.01|16845.27|16845.27|16843.89|16843.89|0
1634291710000|2021-10-15 09:55:10|16844.08|16844.08|16844.08|16844.08|16844.08|16844.08|16844.08|16844.08|0
1634291720000|2021-10-15 09:55:20|16844.55|16844.55|16845.46|16845.46|16845.46|16845.46|16844.55|16844.55|0
1634291730000|2021-10-15 09:55:30|16845.93|16845.93|16847.36|16847.36|16847.36|16847.36|16845.93|16845.93|0
1634291740000|2021-10-15 09:55:40|16847.58|16847.58|16848.52|16848.52|16848.52|16848.52|16847.58|16847.58|0
1634291750000|2021-10-15 09:55:50|16847.59|16847.59|16846.66|16846.66|16847.59|16847.59|16846.66|16846.66|0
1634291760000|2021-10-15 09:56:00|16843.79|16843.79|16843.79|16843.79|16843.79|16843.79|16843.79|16843.79|0
1634291770000|2021-10-15 09:56:10|16844.26|16844.26|16841.11|16841.11|16844.73|16844.73|16841.11|16841.11|0
1634291790000|2021-10-15 09:56:30|16840.65|16840.65|16840.18|16840.18|16840.65|16840.65|16840.18|16840.18|0
1634291800000|2021-10-15 09:56:40|16838.75|16838.75|16838.75|16838.75|16838.75|16838.75|16838.75|16838.75|0
1634291810000|2021-10-15 09:56:50|16838.28|16838.28|16837.81|16837.81|16838.28|16838.28|16837.81|16837.81|0
1634291830000|2021-10-15 09:57:10|16838.28|16838.28|16839.2|16839.2|16840.13|16840.13|16838.28|16838.28|0
1634291850000|2021-10-15 09:57:30|16840.01|16840.01|16839.6|16839.6|16840.01|16840.01|16839.6|16839.6|0
1634291860000|2021-10-15 09:57:40|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|0
1634291870000|2021-10-15 09:57:50|16839.86|16839.86|16839.4|16839.4|16839.86|16839.86|16839.4|16839.4|0
1634291880000|2021-10-15 09:58:00|16836.75|16836.75|16837.25|16837.25|16837.25|16837.25|16836.75|16836.75|0
1634291890000|2021-10-15 09:58:10|16836.78|16836.78|16837.49|16837.49|16837.7|16837.7|16836.78|16836.78|0
1634291900000|2021-10-15 09:58:20|16836.06|16836.06|16836.06|16836.06|16836.06|16836.06|16836.06|16836.06|0
1634291910000|2021-10-15 09:58:30|16834.63|16834.63|16836.06|16836.06|16836.06|16836.06|16834.63|16834.63|0
1634291920000|2021-10-15 09:58:40|16833.71|16833.71|16832.6|16832.6|16833.71|16833.71|16832.6|16832.6|0
1634291940000|2021-10-15 09:59:00|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|16831.17|0
1634291950000|2021-10-15 09:59:10|16830.72|16830.72|16825.25|16825.25|16830.72|16830.72|16823.42|16823.42|0
1634291960000|2021-10-15 09:59:20|16824.78|16824.78|16822.38|16822.38|16824.78|16824.78|16822.38|16822.38|0
1634291970000|2021-10-15 09:59:30|16822.84|16822.84|16823.31|16823.31|16823.31|16823.31|16822.84|16822.84|0
1634291990000|2021-10-15 09:59:50|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|0
1634292020000|2021-10-15 10:00:20|16820.98|16820.98|16822.42|16822.42|16822.42|16822.42|16820.98|16820.98|0
1634292030000|2021-10-15 10:00:30|16822.88|16822.88|16823.35|16823.35|16824.78|16824.78|16822.88|16822.88|0
1634292050000|2021-10-15 10:00:50|16823.84|16823.84|16823.84|16823.84|16823.84|16823.84|16823.84|16823.84|0
1634292060000|2021-10-15 10:01:00|16824.96|16824.96|16824.96|16824.96|16824.96|16824.96|16824.96|16824.96|0
1634292070000|2021-10-15 10:01:10|16826.82|16826.82|16826.38|16826.38|16827.05|16827.05|16826.38|16826.38|0
1634292080000|2021-10-15 10:01:20|16825.44|16825.44|16825.44|16825.44|16825.44|16825.44|16825.44|16825.44|0
1634292150000|2021-10-15 10:02:30|16824.63|16824.63|16824.13|16824.13|16824.63|16824.63|16824.13|16824.13|0
1634292160000|2021-10-15 10:02:40|16823.64|16823.64|16823.64|16823.64|16823.64|16823.64|16823.64|16823.64|0
1634292180000|2021-10-15 10:03:00|16823.19|16823.19|16823.41|16823.41|16823.41|16823.41|16823.19|16823.19|0
1634292240000|2021-10-15 10:04:00|16823.21|16823.21|16823.21|16823.21|16823.21|16823.21|16823.21|16823.21|0
1634292260000|2021-10-15 10:04:20|16824.12|16824.12|16824.12|16824.12|16824.12|16824.12|16824.12|16824.12|0
1634292270000|2021-10-15 10:04:30|16825.06|16825.06|16825.06|16825.06|16825.06|16825.06|16825.06|16825.06|0
1634292280000|2021-10-15 10:04:40|16825.97|16825.97|16825.97|16825.97|16825.97|16825.97|16825.97|16825.97|0
1634292290000|2021-10-15 10:04:50|16827.41|16827.41|16827.41|16827.41|16827.41|16827.41|16827.41|16827.41|0
1634292300000|2021-10-15 10:05:00|16827.61|16827.61|16827.61|16827.61|16827.61|16827.61|16827.61|16827.61|0
1634292320000|2021-10-15 10:05:20|16828.02|16828.02|16828.84|16828.84|16829.31|16829.31|16828.02|16828.02|0
1634292330000|2021-10-15 10:05:30|16828.37|16828.37|16828.37|16828.37|16828.37|16828.37|16828.37|16828.37|0
1634292340000|2021-10-15 10:05:40|16833.62|16833.62|16836.45|16836.45|16836.45|16836.45|16833.62|16833.62|0
1634292350000|2021-10-15 10:05:50|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|0
1634292380000|2021-10-15 10:06:20|16841.81|16841.81|16850.93|16850.93|16850.93|16850.93|16841.81|16841.81|0
1634292400000|2021-10-15 10:06:40|16850.73|16850.73|16847.96|16847.96|16850.73|16850.73|16847.96|16847.96|0
1634292410000|2021-10-15 10:06:50|16847.05|16847.05|16845.67|16845.67|16847.66|16847.66|16845.67|16845.67|0
1634292420000|2021-10-15 10:07:00|16844.76|16844.76|16843.84|16843.84|16844.76|16844.76|16843.84|16843.84|0
1634292480000|2021-10-15 10:08:00|16845.28|16845.28|16845.28|16845.28|16845.28|16845.28|16845.28|16845.28|0
1634292490000|2021-10-15 10:08:10|16844.81|16844.81|16844|16844|16844.81|16844.81|16844|16844|0
1634292500000|2021-10-15 10:08:20|16842.88|16842.88|16841.25|16841.25|16842.88|16842.88|16841.25|16841.25|0
1634292530000|2021-10-15 10:08:50|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|16840.33|0
1634292540000|2021-10-15 10:09:00|16839.39|16839.39|16835.21|16835.21|16839.39|16839.39|16835.21|16835.21|0
1634292550000|2021-10-15 10:09:10|16834.42|16834.42|16834.42|16834.42|16834.42|16834.42|16834.42|16834.42|0
1634292560000|2021-10-15 10:09:20|16833.49|16833.49|16833.02|16833.02|16833.49|16833.49|16833.02|16833.02|0
1634292570000|2021-10-15 10:09:30|16832.55|16832.55|16832.55|16832.55|16832.55|16832.55|16832.55|16832.55|0
1634292590000|2021-10-15 10:09:50|16831.64|16831.64|16830.18|16830.18|16831.64|16831.64|16828.75|16828.75|0
1634292600000|2021-10-15 10:10:00|16829.71|16829.71|16828.69|16828.69|16829.71|16829.71|16827.77|16827.77|0
1634292610000|2021-10-15 10:10:10|16829.6|16829.6|16830.51|16830.51|16830.51|16830.51|16829.6|16829.6|0
1634292620000|2021-10-15 10:10:20|16830.98|16830.98|16830.98|16830.98|16830.98|16830.98|16830.98|16830.98|0
1634292630000|2021-10-15 10:10:30|16831.45|16831.45|16830.52|16830.52|16831.45|16831.45|16830.52|16830.52|0
1634292670000|2021-10-15 10:11:10|16831.34|16831.34|16832.73|16832.73|16832.73|16832.73|16831.34|16831.34|0
1634292680000|2021-10-15 10:11:20|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1634292700000|2021-10-15 10:11:40|16836.16|16836.16|16835.84|16835.84|16837.27|16837.27|16835.84|16835.84|0
1634292730000|2021-10-15 10:12:10|16836.65|16836.65|16836.65|16836.65|16836.65|16836.65|16836.65|16836.65|0
1634292740000|2021-10-15 10:12:20|16837.07|16837.07|16837.07|16837.07|16837.07|16837.07|16837.07|16837.07|0
1634292750000|2021-10-15 10:12:30|16835.58|16835.58|16835.58|16835.58|16835.58|16835.58|16835.58|16835.58|0
1634292790000|2021-10-15 10:13:10|16835.67|16835.67|16834.61|16834.61|16835.73|16835.73|16834.61|16834.61|0
1634292800000|2021-10-15 10:13:20|16833.18|16833.18|16830.95|16830.95|16833.18|16833.18|16830.95|16830.95|0
1634292820000|2021-10-15 10:13:40|16829.32|16829.32|16829.32|16829.32|16829.32|16829.32|16829.32|16829.32|0
1634292830000|2021-10-15 10:13:50|16829.78|16829.78|16830.25|16830.25|16830.25|16830.25|16829.78|16829.78|0
1634292860000|2021-10-15 10:14:20|16831.68|16831.68|16831.22|16831.22|16831.68|16831.68|16830.75|16830.75|0
1634292870000|2021-10-15 10:14:30|16830.75|16830.75|16830.75|16830.75|16830.75|16830.75|16830.75|16830.75|0
1634292900000|2021-10-15 10:15:00|16831.87|16831.87|16831.87|16831.87|16831.87|16831.87|16831.87|16831.87|0
1634292920000|2021-10-15 10:15:20|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|0
1634292930000|2021-10-15 10:15:30|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|0
1634292940000|2021-10-15 10:15:40|16830.4|16830.4|16830.4|16830.4|16830.4|16830.4|16830.4|16830.4|0
1634292960000|2021-10-15 10:16:00|16829.94|16829.94|16830.4|16830.4|16830.4|16830.4|16829.94|16829.94|0
1634292970000|2021-10-15 10:16:10|16829.47|16829.47|16830.29|16830.29|16830.29|16830.29|16829.47|16829.47|0
1634292980000|2021-10-15 10:16:20|16829.82|16829.82|16829.82|16829.82|16830.29|16830.29|16829.82|16829.82|0
1634292990000|2021-10-15 10:16:30|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|0
1634293000000|2021-10-15 10:16:40|16827.57|16827.57|16827.11|16827.11|16827.57|16827.57|16827.11|16827.11|0
1634293010000|2021-10-15 10:16:50|16825.52|16825.52|16824.89|16824.89|16825.52|16825.52|16824.89|16824.89|0
1634293020000|2021-10-15 10:17:00|16825.35|16825.35|16825.35|16825.35|16825.35|16825.35|16825.35|16825.35|0
1634293030000|2021-10-15 10:17:10|16825.82|16825.82|16825.82|16825.82|16825.82|16825.82|16825.82|16825.82|0
1634293040000|2021-10-15 10:17:20|16826.04|16826.04|16826.04|16826.04|16826.04|16826.04|16826.04|16826.04|0
1634293070000|2021-10-15 10:17:50|16825.57|16825.57|16825.57|16825.57|16825.57|16825.57|16825.57|16825.57|0
1634293080000|2021-10-15 10:18:00|16823.75|16823.75|16823.28|16823.28|16823.75|16823.75|16823.28|16823.28|0
1634293090000|2021-10-15 10:18:10|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|16822.81|0
1634293100000|2021-10-15 10:18:20|16822.25|16822.25|16821.58|16821.58|16822.25|16822.25|16821.58|16821.58|0
1634293140000|2021-10-15 10:19:00|16822.5|16822.5|16822.5|16822.5|16822.5|16822.5|16822.5|16822.5|0
1634293150000|2021-10-15 10:19:10|16822.03|16822.03|16822.03|16822.03|16822.03|16822.03|16822.03|16822.03|0
1634293170000|2021-10-15 10:19:30|16821.56|16821.56|16821.56|16821.56|16821.56|16821.56|16821.56|16821.56|0
1634293190000|2021-10-15 10:19:50|16819.89|16819.89|16819.02|16819.02|16819.89|16819.89|16819.02|16819.02|0
1634293200000|2021-10-15 10:20:00|16819.95|16819.95|16820.41|16820.41|16820.41|16820.41|16819.95|16819.95|0
1634293230000|2021-10-15 10:20:30|16819.95|16819.95|16819.95|16819.95|16819.95|16819.95|16819.95|16819.95|0
1634293250000|2021-10-15 10:20:50|16819.48|16819.48|16818.66|16818.66|16819.48|16819.48|16818.66|16818.66|0
1634293270000|2021-10-15 10:21:10|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|0
1634293280000|2021-10-15 10:21:20|16817.21|16817.21|16816.39|16816.39|16817.21|16817.21|16816.39|16816.39|0
1634293290000|2021-10-15 10:21:30|16817.21|16817.21|16817.21|16817.21|16817.21|16817.21|16817.21|16817.21|0
1634293310000|2021-10-15 10:21:50|16818.02|16818.02|16818.02|16818.02|16818.02|16818.02|16818.02|16818.02|0
1634293320000|2021-10-15 10:22:00|16818.49|16818.49|16818.49|16818.49|16818.49|16818.49|16818.49|16818.49|0
1634293330000|2021-10-15 10:22:10|16818.02|16818.02|16818.02|16818.02|16818.02|16818.02|16818.02|16818.02|0
1634293340000|2021-10-15 10:22:20|16816.59|16816.59|16815.1|16815.1|16816.59|16816.59|16815.1|16815.1|0
1634293350000|2021-10-15 10:22:30|16815.57|16815.57|16815.57|16815.57|16815.57|16815.57|16815.57|16815.57|0
1634293360000|2021-10-15 10:22:40|16815.1|16815.1|16815.1|16815.1|16815.1|16815.1|16815.1|16815.1|0
1634293370000|2021-10-15 10:22:50|16814.19|16814.19|16814.19|16814.19|16814.19|16814.19|16814.19|16814.19|0
1634293380000|2021-10-15 10:23:00|16813.98|16813.98|16813.98|16813.98|16813.98|16813.98|16813.98|16813.98|0
1634293390000|2021-10-15 10:23:10|16814.45|16814.45|16816.09|16816.09|16816.09|16816.09|16814.45|16814.45|0
1634293400000|2021-10-15 10:23:20|16815.16|16815.16|16815.16|16815.16|16815.62|16815.62|16815.16|16815.16|0
1634293410000|2021-10-15 10:23:30|16814.24|16814.24|16815.16|16815.16|16815.16|16815.16|16814.24|16814.24|0
1634293440000|2021-10-15 10:24:00|16814.68|16814.68|16815.16|16815.16|16815.16|16815.16|16814.68|16814.68|0
1634293450000|2021-10-15 10:24:10|16815.62|16815.62|16816.09|16816.09|16816.09|16816.09|16815.62|16815.62|0
1634293520000|2021-10-15 10:25:20|16817.02|16817.02|16819.57|16819.57|16819.57|16819.57|16817.02|16817.02|0
1634293530000|2021-10-15 10:25:30|16820.96|16820.96|16820.05|16820.05|16820.96|16820.96|16820.05|16820.05|0
1634293540000|2021-10-15 10:25:40|16819.12|16819.12|16819.79|16819.79|16819.79|16819.79|16819.12|16819.12|0
1634293560000|2021-10-15 10:26:00|16821.62|16821.62|16822.08|16822.08|16822.08|16822.08|16821.62|16821.62|0
1634293570000|2021-10-15 10:26:10|16822.29|16822.29|16822.49|16822.49|16822.49|16822.49|16822.29|16822.29|0
1634293620000|2021-10-15 10:27:00|16822.72|16822.72|16823.65|16823.65|16823.65|16823.65|16822.72|16822.72|0
1634293640000|2021-10-15 10:27:20|16820.78|16820.78|16824.18|16824.18|16824.18|16824.18|16820.78|16820.78|0
1634293650000|2021-10-15 10:27:30|16825|16825|16826.34|16826.34|16826.34|16826.34|16825|16825|0
1634293660000|2021-10-15 10:27:40|16827.78|16827.78|16827.78|16827.78|16827.78|16827.78|16827.78|16827.78|0
1634293680000|2021-10-15 10:28:00|16828.27|16828.27|16828.27|16828.27|16828.27|16828.27|16828.27|16828.27|0
1634293720000|2021-10-15 10:28:40|16831.14|16831.14|16831.14|16831.14|16831.14|16831.14|16831.14|16831.14|0
1634293740000|2021-10-15 10:29:00|16830.2|16830.2|16829.52|16829.52|16830.2|16830.2|16829.52|16829.52|0
1634293760000|2021-10-15 10:29:20|16828.59|16828.59|16829.06|16829.06|16829.06|16829.06|16828.59|16828.59|0
1634293770000|2021-10-15 10:29:30|16828.12|16828.12|16828.12|16828.12|16828.12|16828.12|16828.12|16828.12|0
1634293780000|2021-10-15 10:29:40|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|16827.65|0
1634293800000|2021-10-15 10:30:00|16828.77|16828.77|16828.21|16828.21|16828.77|16828.77|16828.21|16828.21|0
1634293850000|2021-10-15 10:30:50|16827.71|16827.71|16827.71|16827.71|16827.71|16827.71|16827.71|16827.71|0
1634293860000|2021-10-15 10:31:00|16826.9|16826.9|16827.36|16827.36|16827.36|16827.36|16826.9|16826.9|0
1634293870000|2021-10-15 10:31:10|16826.45|16826.45|16824.6|16824.6|16826.45|16826.45|16824.6|16824.6|0
1634293900000|2021-10-15 10:31:40|16823.68|16823.68|16823.68|16823.68|16823.68|16823.68|16823.68|16823.68|0
1634293920000|2021-10-15 10:32:00|16823.21|16823.21|16810.29|16810.29|16823.21|16823.21|16810.29|16810.29|0
1634293930000|2021-10-15 10:32:10|16809.36|16809.36|16810.29|16810.29|16810.29|16810.29|16809.36|16809.36|0
1634293960000|2021-10-15 10:32:40|16809.47|16809.47|16809.47|16809.47|16809.47|16809.47|16809.47|16809.47|0
1634293970000|2021-10-15 10:32:50|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|16808.66|0
1634293990000|2021-10-15 10:33:10|16808.19|16808.19|16810.99|16810.99|16810.99|16810.99|16808.19|16808.19|0
1634294000000|2021-10-15 10:33:20|16811.45|16811.45|16809.85|16809.85|16811.68|16811.68|16809.85|16809.85|0
1634294010000|2021-10-15 10:33:30|16810.31|16810.31|16815.35|16815.35|16815.35|16815.35|16809.32|16809.32|0
1634294020000|2021-10-15 10:33:40|16813.96|16813.96|16813.96|16813.96|16813.96|16813.96|16813.96|16813.96|0
1634294030000|2021-10-15 10:33:50|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|0
1634294040000|2021-10-15 10:34:00|16816.04|16816.04|16815.57|16815.57|16816.04|16816.04|16815.11|16815.11|0
1634294060000|2021-10-15 10:34:20|16815.78|16815.78|16814.85|16814.85|16815.78|16815.78|16814.85|16814.85|0
1634294090000|2021-10-15 10:34:50|16814.38|16814.38|16814.38|16814.38|16814.38|16814.38|16814.38|16814.38|0
1634294110000|2021-10-15 10:35:10|16815.5|16815.5|16815.96|16815.96|16815.96|16815.96|16815.5|16815.5|0
1634294130000|2021-10-15 10:35:30|16815.5|16815.5|16815.5|16815.5|16815.5|16815.5|16815.5|16815.5|0
1634294140000|2021-10-15 10:35:40|16815.03|16815.03|16815.03|16815.03|16815.03|16815.03|16815.03|16815.03|0
1634294150000|2021-10-15 10:35:50|16815.5|16815.5|16816.93|16816.93|16816.93|16816.93|16815.5|16815.5|0
1634294160000|2021-10-15 10:36:00|16816|16816|16816|16816|16816|16816|16816|16816|0
1634294170000|2021-10-15 10:36:10|16816.46|16816.46|16816.93|16816.93|16816.93|16816.93|16816.46|16816.46|0
1634294190000|2021-10-15 10:36:30|16817.4|16817.4|16817.38|16817.38|16818.31|16818.31|16817.38|16817.38|0
1634294200000|2021-10-15 10:36:40|16816.91|16816.91|16816|16816|16816.91|16816.91|16816|16816|0
1634294220000|2021-10-15 10:37:00|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|0
1634294230000|2021-10-15 10:37:10|16816|16816|16815.54|16815.54|16816|16816|16815.54|16815.54|0
1634294250000|2021-10-15 10:37:30|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|0
1634294260000|2021-10-15 10:37:40|16815.63|16815.63|16816.09|16816.09|16816.56|16816.56|16815.63|16815.63|0
1634294280000|2021-10-15 10:38:00|16815.63|16815.63|16813.17|16813.17|16815.63|16815.63|16813.17|16813.17|0
1634294290000|2021-10-15 10:38:10|16814.1|16814.1|16813.64|16813.64|16814.1|16814.1|16813.64|16813.64|0
1634294300000|2021-10-15 10:38:20|16813.17|16813.17|16813.64|16813.64|16814.1|16814.1|16813.17|16813.17|0
1634294310000|2021-10-15 10:38:30|16812.7|16812.7|16812.7|16812.7|16812.7|16812.7|16812.7|16812.7|0
1634294320000|2021-10-15 10:38:40|16812.24|16812.24|16812.24|16812.24|16812.24|16812.24|16812.24|16812.24|0
1634294330000|2021-10-15 10:38:50|16811.77|16811.77|16811.77|16811.77|16811.77|16811.77|16811.77|16811.77|0
1634294340000|2021-10-15 10:39:00|16811.31|16811.31|16809.65|16809.65|16811.31|16811.31|16809.65|16809.65|0
1634294350000|2021-10-15 10:39:10|16809.19|16809.19|16809.19|16809.19|16809.19|16809.19|16809.19|16809.19|0
1634294360000|2021-10-15 10:39:20|16809.65|16809.65|16808.72|16808.72|16809.65|16809.65|16808.72|16808.72|0
1634294370000|2021-10-15 10:39:30|16807.9|16807.9|16807.44|16807.44|16807.9|16807.9|16807.44|16807.44|0
1634294380000|2021-10-15 10:39:40|16806.97|16806.97|16805.07|16805.07|16806.97|16806.97|16805.07|16805.07|0
1634294390000|2021-10-15 10:39:50|16804.57|16804.57|16805.5|16805.5|16805.5|16805.5|16804.57|16804.57|0
1634294400000|2021-10-15 10:40:00|16805.97|16805.97|16805.97|16805.97|16805.97|16805.97|16805.97|16805.97|0
1634294410000|2021-10-15 10:40:10|16805.04|16805.04|16801.97|16801.97|16805.04|16805.04|16801.97|16801.97|0
1634294420000|2021-10-15 10:40:20|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|0
1634294430000|2021-10-15 10:40:30|16803.62|16803.62|16802.69|16802.69|16803.62|16803.62|16802.69|16802.69|0
1634294440000|2021-10-15 10:40:40|16803.16|16803.16|16803.16|16803.16|16803.16|16803.16|16803.16|16803.16|0
1634294450000|2021-10-15 10:40:50|16802.22|16802.22|16802.22|16802.22|16802.22|16802.22|16802.22|16802.22|0
1634294460000|2021-10-15 10:41:00|16802.69|16802.69|16801.26|16801.26|16802.69|16802.69|16801.26|16801.26|0
1634294470000|2021-10-15 10:41:10|16801.72|16801.72|16801.26|16801.26|16801.72|16801.72|16801.26|16801.26|0
1634294480000|2021-10-15 10:41:20|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|0
1634294490000|2021-10-15 10:41:30|16800.33|16800.33|16800.33|16800.33|16800.33|16800.33|16800.33|16800.33|0
1634294500000|2021-10-15 10:41:40|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|0
1634294510000|2021-10-15 10:41:50|16799.39|16799.39|16799.86|16799.86|16800.33|16800.33|16798.93|16798.93|0
1634294520000|2021-10-15 10:42:00|16800.33|16800.33|16799.39|16799.39|16800.33|16800.33|16799.39|16799.39|0
1634294530000|2021-10-15 10:42:10|16800.33|16800.33|16800.79|16800.79|16800.79|16800.79|16800.33|16800.33|0
1634294540000|2021-10-15 10:42:20|16800.33|16800.33|16801.61|16801.61|16801.61|16801.61|16800.33|16800.33|0
1634294550000|2021-10-15 10:42:30|16802.07|16802.07|16802.07|16802.07|16802.07|16802.07|16802.07|16802.07|0
1634294570000|2021-10-15 10:42:50|16804.4|16804.4|16804.4|16804.4|16804.4|16804.4|16804.4|16804.4|0
1634294580000|2021-10-15 10:43:00|16805.22|16805.22|16806.71|16806.71|16806.71|16806.71|16805.22|16805.22|0
1634294590000|2021-10-15 10:43:10|16807.21|16807.21|16809.11|16809.11|16809.11|16809.11|16807.21|16807.21|0
1634294600000|2021-10-15 10:43:20|16809.67|16809.67|16809.67|16809.67|16809.67|16809.67|16809.67|16809.67|0
1634294630000|2021-10-15 10:43:50|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|0
1634294660000|2021-10-15 10:44:20|16814.8|16814.8|16814.8|16814.8|16814.8|16814.8|16814.8|16814.8|0
1634294670000|2021-10-15 10:44:30|16813.86|16813.86|16813.86|16813.86|16813.86|16813.86|16813.86|16813.86|0
1634294720000|2021-10-15 10:45:20|16815.3|16815.3|16815.3|16815.3|16815.3|16815.3|16815.3|16815.3|0
1634294730000|2021-10-15 10:45:30|16817.75|16817.75|16821.55|16821.55|16821.63|16821.63|16817.75|16817.75|0
1634294760000|2021-10-15 10:46:00|16822.02|16822.02|16822.02|16822.02|16822.02|16822.02|16822.02|16822.02|0
1634294800000|2021-10-15 10:46:40|16822.58|16822.58|16822.99|16822.99|16822.99|16822.99|16822.58|16822.58|0
1634294850000|2021-10-15 10:47:30|16824.62|16824.62|16824.01|16824.01|16824.62|16824.62|16823.19|16823.19|0
1634294870000|2021-10-15 10:47:50|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|0
1634294890000|2021-10-15 10:48:10|16824.27|16824.27|16824.27|16824.27|16824.27|16824.27|16824.27|16824.27|0
1634294900000|2021-10-15 10:48:20|16822.63|16822.63|16820.55|16820.55|16822.63|16822.63|16820.55|16820.55|0
1634294910000|2021-10-15 10:48:30|16821.02|16821.02|16821.02|16821.02|16821.02|16821.02|16821.02|16821.02|0
1634294960000|2021-10-15 10:49:20|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|0
1634294970000|2021-10-15 10:49:30|16818.71|16818.71|16819.53|16819.53|16819.53|16819.53|16818.71|16818.71|0
1634294980000|2021-10-15 10:49:40|16819.06|16819.06|16819.06|16819.06|16819.06|16819.06|16819.06|16819.06|0
1634294990000|2021-10-15 10:49:50|16818.86|16818.86|16818.86|16818.86|16818.86|16818.86|16818.86|16818.86|0
1634295000000|2021-10-15 10:50:00|16818.3|16818.3|16817.39|16817.39|16818.3|16818.3|16817.39|16817.39|0
1634295010000|2021-10-15 10:50:10|16816.89|16816.89|16816.89|16816.89|16816.89|16816.89|16816.89|16816.89|0
1634295020000|2021-10-15 10:50:20|16815.46|16815.46|16815.46|16815.46|16815.46|16815.46|16815.46|16815.46|0
1634295050000|2021-10-15 10:50:50|16815.25|16815.25|16815.25|16815.25|16815.25|16815.25|16814.44|16814.44|0
1634295080000|2021-10-15 10:51:20|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|0
1634295120000|2021-10-15 10:52:00|16813.87|16813.87|16813.87|16813.87|16813.87|16813.87|16813.87|16813.87|0
1634295270000|2021-10-15 10:54:30|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|0
1634295280000|2021-10-15 10:54:40|16815.9|16815.9|16815.34|16815.34|16815.9|16815.9|16815.34|16815.34|0
1634295290000|2021-10-15 10:54:50|16814.79|16814.79|16814.44|16814.44|16815.25|16815.25|16814.44|16814.44|0
1634295300000|2021-10-15 10:55:00|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|0
1634295340000|2021-10-15 10:55:40|16815.08|16815.08|16815.08|16815.08|16815.08|16815.08|16815.08|16815.08|0
1634295360000|2021-10-15 10:56:00|16814.62|16814.62|16813.23|16813.23|16814.62|16814.62|16812.77|16812.77|0
1634295400000|2021-10-15 10:56:40|16811.8|16811.8|16811.8|16811.8|16811.8|16811.8|16811.8|16811.8|0
1634295450000|2021-10-15 10:57:30|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|0
1634295460000|2021-10-15 10:57:40|16812.82|16812.82|16812.82|16812.82|16812.82|16812.82|16812.82|16812.82|0
1634295480000|2021-10-15 10:58:00|16812.35|16812.35|16812.35|16812.35|16812.35|16812.35|16812.35|16812.35|0
1634295500000|2021-10-15 10:58:20|16811.89|16811.89|16811.89|16811.89|16811.89|16811.89|16811.89|16811.89|0
1634295520000|2021-10-15 10:58:40|16811.39|16811.39|16811.39|16811.39|16811.39|16811.39|16810.48|16810.48|0
1634295530000|2021-10-15 10:58:50|16812.3|16812.3|16812.51|16812.51|16812.51|16812.51|16812.3|16812.3|0
1634295540000|2021-10-15 10:59:00|16811.69|16811.69|16811.69|16811.69|16811.69|16811.69|16811.69|16811.69|0
1634295560000|2021-10-15 10:59:20|16812.61|16812.61|16812.81|16812.81|16812.81|16812.81|16812.61|16812.61|0
1634295590000|2021-10-15 10:59:50|16814.45|16814.45|16814.45|16814.45|16814.45|16814.45|16814.45|16814.45|0
1634295600000|2021-10-15 11:00:00|16815.26|16815.26|16815.26|16815.26|16815.26|16815.26|16815.26|16815.26|0
1634295620000|2021-10-15 11:00:20|16815.73|16815.73|16816.65|16816.65|16816.65|16816.65|16815.73|16815.73|0
1634295650000|2021-10-15 11:00:50|16815.21|16815.21|16815.21|16815.21|16815.21|16815.21|16815.21|16815.21|0
1634295670000|2021-10-15 11:01:10|16815.68|16815.68|16814.25|16814.25|16815.68|16815.68|16814.25|16814.25|0
1634295700000|2021-10-15 11:01:40|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|0
1634295720000|2021-10-15 11:02:00|16812.92|16812.92|16812.92|16812.92|16812.92|16812.92|16812.92|16812.92|0
1634295750000|2021-10-15 11:02:30|16811.81|16811.81|16811.81|16811.81|16811.81|16811.81|16811.81|16811.81|0
1634295790000|2021-10-15 11:03:10|16810.17|16810.17|16810.17|16810.17|16810.17|16810.17|16810.17|16810.17|0
1634295800000|2021-10-15 11:03:20|16809.71|16809.71|16808.31|16808.31|16809.71|16809.71|16808.31|16808.31|0
1634295810000|2021-10-15 11:03:30|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|0
1634295840000|2021-10-15 11:04:00|16808.31|16808.31|16805.96|16805.96|16808.31|16808.31|16805.29|16805.29|0
1634295850000|2021-10-15 11:04:10|16802.31|16802.31|16799.05|16799.05|16802.31|16802.31|16799.05|16799.05|0
1634295860000|2021-10-15 11:04:20|16798.59|16798.59|16798.03|16798.03|16798.59|16798.59|16798.03|16798.03|0
1634295930000|2021-10-15 11:05:30|16796.63|16796.63|16796.63|16796.63|16796.63|16796.63|16796.63|16796.63|0
1634295940000|2021-10-15 11:05:40|16792.55|16792.55|16794.18|16794.18|16794.18|16794.18|16792.55|16792.55|0
1634295970000|2021-10-15 11:06:10|16792.51|16792.51|16791.69|16791.69|16792.51|16792.51|16791.69|16791.69|0
1634296000000|2021-10-15 11:06:40|16790.7|16790.7|16791.26|16791.26|16791.26|16791.26|16790.7|16790.7|0
1634296060000|2021-10-15 11:07:40|16789.82|16789.82|16789.82|16789.82|16789.82|16789.82|16789.82|16789.82|0
1634296070000|2021-10-15 11:07:50|16790.32|16790.32|16790.32|16790.32|16790.32|16790.32|16790.32|16790.32|0
1634296120000|2021-10-15 11:08:40|16791.25|16791.25|16791.72|16791.72|16791.72|16791.72|16791.25|16791.25|0
1634296130000|2021-10-15 11:08:50|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|0
1634296170000|2021-10-15 11:09:30|16790.76|16790.76|16790.76|16790.76|16790.76|16790.76|16790.76|16790.76|0
1634296190000|2021-10-15 11:09:50|16789.84|16789.84|16789.84|16789.84|16789.84|16789.84|16789.84|16789.84|0
1634296200000|2021-10-15 11:10:00|16790.4|16790.4|16790.4|16790.4|16790.4|16790.4|16790.4|16790.4|0
1634296210000|2021-10-15 11:10:10|16791.77|16791.77|16791.77|16791.77|16791.77|16791.77|16791.77|16791.77|0
1634296220000|2021-10-15 11:10:20|16790.96|16790.96|16790.96|16790.96|16790.96|16790.96|16790.96|16790.96|0
1634296260000|2021-10-15 11:11:00|16791.77|16791.77|16791.77|16791.77|16791.77|16791.77|16791.77|16791.77|0
1634296320000|2021-10-15 11:12:00|16791.31|16791.31|16791.31|16791.31|16791.31|16791.31|16791.31|16791.31|0
1634296340000|2021-10-15 11:12:20|16792.74|16792.74|16793.56|16793.56|16793.56|16793.56|16792.74|16792.74|0
1634296400000|2021-10-15 11:13:20|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|16794.12|0
1634296420000|2021-10-15 11:13:40|16793.2|16793.2|16793.2|16793.2|16793.2|16793.2|16793.2|16793.2|0
1634296430000|2021-10-15 11:13:50|16792.74|16792.74|16792.27|16792.27|16792.74|16792.74|16791.45|16791.45|0
1634296460000|2021-10-15 11:14:20|16793.09|16793.09|16793.09|16793.09|16793.09|16793.09|16793.09|16793.09|0
1634296470000|2021-10-15 11:14:30|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|16794.95|0
1634296500000|2021-10-15 11:15:00|16794.39|16794.39|16794.39|16794.39|16794.39|16794.39|16794.39|16794.39|0
1634296510000|2021-10-15 11:15:10|16797.26|16797.26|16799.09|16799.09|16799.09|16799.09|16797.26|16797.26|0
1634296520000|2021-10-15 11:15:20|16799.58|16799.58|16800.14|16800.14|16800.14|16800.14|16799.58|16799.58|0
1634296540000|2021-10-15 11:15:40|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|0
1634296560000|2021-10-15 11:16:00|16802.43|16802.43|16802.43|16802.43|16802.43|16802.43|16802.43|16802.43|0
1634296570000|2021-10-15 11:16:10|16801.52|16801.52|16801.52|16801.52|16801.52|16801.52|16801.52|16801.52|0
1634296620000|2021-10-15 11:17:00|16802.84|16802.84|16802.64|16802.64|16802.84|16802.84|16802.64|16802.64|0
1634296640000|2021-10-15 11:17:20|16803.2|16803.2|16802.99|16802.99|16803.2|16803.2|16802.99|16802.99|0
1634296720000|2021-10-15 11:18:40|16803.9|16803.9|16803.9|16803.9|16803.9|16803.9|16803.9|16803.9|0
1634296730000|2021-10-15 11:18:50|16804.82|16804.82|16804.82|16804.82|16804.82|16804.82|16804.82|16804.82|0
1634296740000|2021-10-15 11:19:00|16805.63|16805.63|16808.82|16808.82|16808.82|16808.82|16805.63|16805.63|0
1634296770000|2021-10-15 11:19:30|16808.35|16808.35|16808.35|16808.35|16808.35|16808.35|16808.35|16808.35|0
1634296780000|2021-10-15 11:19:40|16807.89|16807.89|16809.32|16809.32|16809.32|16809.32|16807.89|16807.89|0
1634296830000|2021-10-15 11:20:30|16809.11|16809.11|16809.11|16809.11|16809.11|16809.11|16809.11|16809.11|0
1634296850000|2021-10-15 11:20:50|16808.65|16808.65|16808.65|16808.65|16808.65|16808.65|16808.65|16808.65|0
1634296870000|2021-10-15 11:21:10|16809.12|16809.12|16809.59|16809.59|16809.59|16809.59|16809.12|16809.12|0
1634296930000|2021-10-15 11:22:10|16811.02|16811.02|16811.49|16811.49|16811.49|16811.49|16811.02|16811.02|0
1634296940000|2021-10-15 11:22:20|16812.31|16812.31|16811.31|16811.31|16812.31|16812.31|16811.31|16811.31|0
1634296950000|2021-10-15 11:22:30|16811.52|16811.52|16810.41|16810.41|16812.95|16812.95|16810.41|16810.41|0
1634297030000|2021-10-15 11:23:50|16809.93|16809.93|16809.93|16809.93|16809.93|16809.93|16809.93|16809.93|0
1634297040000|2021-10-15 11:24:00|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|0
1634297090000|2021-10-15 11:24:50|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16810.76|16810.76|0
1634297100000|2021-10-15 11:25:00|16810.41|16810.41|16812.14|16812.14|16812.14|16812.14|16810.41|16810.41|0
1634297110000|2021-10-15 11:25:10|16813.51|16813.51|16815.65|16815.65|16815.65|16815.65|16813.51|16813.51|0
1634297150000|2021-10-15 11:25:50|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|0
1634297180000|2021-10-15 11:26:20|16816.88|16816.88|16816.88|16816.88|16816.88|16816.88|16816.88|16816.88|0
1634297190000|2021-10-15 11:26:30|16816.32|16816.32|16816.32|16816.32|16816.32|16816.32|16816.32|16816.32|0
1634297200000|2021-10-15 11:26:40|16816.55|16816.55|16816.55|16816.55|16816.55|16816.55|16816.55|16816.55|0
1634297220000|2021-10-15 11:27:00|16817.1|16817.1|16817.1|16817.1|16817.1|16817.1|16817.1|16817.1|0
1634297250000|2021-10-15 11:27:30|16817.57|16817.57|16817.57|16817.57|16817.57|16817.57|16817.57|16817.57|0
1634297270000|2021-10-15 11:27:50|16818.39|16818.39|16818.39|16818.39|16818.39|16818.39|16818.39|16818.39|0
1634297330000|2021-10-15 11:28:50|16819.3|16819.3|16819.3|16819.3|16819.3|16819.3|16819.3|16819.3|0
1634297340000|2021-10-15 11:29:00|16820.22|16820.22|16823.09|16823.09|16823.09|16823.09|16820.22|16820.22|0
1634297350000|2021-10-15 11:29:10|16824.58|16824.58|16825.39|16825.39|16825.39|16825.39|16824.58|16824.58|0
1634297380000|2021-10-15 11:29:40|16824.92|16824.92|16826.7|16826.7|16826.7|16826.7|16824.45|16824.45|0
1634297400000|2021-10-15 11:30:00|16827.82|16827.82|16827.82|16827.82|16827.82|16827.82|16827.82|16827.82|0
1634297420000|2021-10-15 11:30:20|16828.29|16828.29|16827.36|16827.36|16828.29|16828.29|16827.36|16827.36|0
1634297450000|2021-10-15 11:30:50|16826.8|16826.8|16828.23|16828.23|16828.23|16828.23|16826.8|16826.8|0
1634297460000|2021-10-15 11:31:00|16826.8|16826.8|16826.33|16826.33|16826.8|16826.8|16826.33|16826.33|0
1634297480000|2021-10-15 11:31:20|16825.78|16825.78|16825.78|16825.78|16825.78|16825.78|16825.78|16825.78|0
1634297490000|2021-10-15 11:31:30|16825.31|16825.31|16824.15|16824.15|16825.31|16825.31|16824.15|16824.15|0
1634297500000|2021-10-15 11:31:40|16824.71|16824.71|16825.21|16825.21|16825.83|16825.83|16824.71|16824.71|0
1634297520000|2021-10-15 11:32:00|16824.74|16824.74|16824.74|16824.74|16824.74|16824.74|16824.74|16824.74|0
1634297540000|2021-10-15 11:32:20|16824.97|16824.97|16824.97|16824.97|16825.46|16825.46|16824.97|16824.97|0
1634297550000|2021-10-15 11:32:30|16823.57|16823.57|16822.66|16822.66|16823.57|16823.57|16822.66|16822.66|0
1634297570000|2021-10-15 11:32:50|16821.71|16821.71|16819.43|16819.43|16821.71|16821.71|16819.43|16819.43|0
1634297580000|2021-10-15 11:33:00|16818.96|16818.96|16818.96|16818.96|16818.96|16818.96|16818.96|16818.96|0
1634297610000|2021-10-15 11:33:30|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|0
1634297620000|2021-10-15 11:33:40|16819.31|16819.31|16819.77|16819.77|16819.77|16819.77|16819.31|16819.31|0
1634297630000|2021-10-15 11:33:50|16819.31|16819.31|16819.31|16819.31|16819.31|16819.31|16819.31|16819.31|0
1634297700000|2021-10-15 11:35:00|16818.49|16818.49|16815.18|16815.18|16818.49|16818.49|16815.18|16815.18|0
1634297710000|2021-10-15 11:35:10|16814.71|16814.71|16814.26|16814.26|16814.71|16814.71|16814.26|16814.26|0
1634297720000|2021-10-15 11:35:20|16812.4|16812.4|16810.11|16810.11|16812.4|16812.4|16810.11|16810.11|0
1634297730000|2021-10-15 11:35:30|16809.12|16809.12|16806.99|16806.99|16809.12|16809.12|16806.99|16806.99|0
1634297740000|2021-10-15 11:35:40|16807.55|16807.55|16807.55|16807.55|16808.36|16808.36|16807.55|16807.55|0
1634297770000|2021-10-15 11:36:10|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|0
1634297780000|2021-10-15 11:36:20|16804.65|16804.65|16804.65|16804.65|16804.65|16804.65|16804.65|16804.65|0
1634297790000|2021-10-15 11:36:30|16801.78|16801.78|16800.97|16800.97|16801.78|16801.78|16800.97|16800.97|0
1634297850000|2021-10-15 11:37:30|16800.5|16800.5|16800.5|16800.5|16800.5|16800.5|16800.5|16800.5|0
1634297860000|2021-10-15 11:37:40|16799.94|16799.94|16800.4|16800.4|16800.4|16800.4|16799.47|16799.47|0
1634297940000|2021-10-15 11:39:00|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|0
1634297960000|2021-10-15 11:39:20|16797.78|16797.78|16799.21|16799.21|16799.21|16799.21|16797.78|16797.78|0
1634297970000|2021-10-15 11:39:30|16799.77|16799.77|16800.88|16800.88|16800.88|16800.88|16799.77|16799.77|0
1634297980000|2021-10-15 11:39:40|16800.07|16800.07|16800.07|16800.07|16800.07|16800.07|16800.07|16800.07|0
1634298000000|2021-10-15 11:40:00|16800.53|16800.53|16801|16801|16801|16801|16800.53|16800.53|0
1634298020000|2021-10-15 11:40:20|16800.53|16800.53|16800.07|16800.07|16800.53|16800.53|16800.07|16800.07|0
1634298060000|2021-10-15 11:41:00|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|0
1634298110000|2021-10-15 11:41:50|16800.08|16800.08|16800.08|16800.08|16800.08|16800.08|16800.08|16800.08|0
1634298130000|2021-10-15 11:42:10|16799.53|16799.53|16798.71|16798.71|16799.53|16799.53|16798.71|16798.71|0
1634298140000|2021-10-15 11:42:20|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|0
1634298190000|2021-10-15 11:43:10|16797.44|16797.44|16797.44|16797.44|16797.44|16797.44|16797.44|16797.44|0
1634298320000|2021-10-15 11:45:20|16796.53|16796.53|16796.53|16796.53|16796.53|16796.53|16796.53|16796.53|0
1634298330000|2021-10-15 11:45:30|16795.71|16795.71|16795.71|16795.71|16795.71|16795.71|16795.71|16795.71|0
1634298340000|2021-10-15 11:45:40|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|0
1634298370000|2021-10-15 11:46:10|16797.46|16797.46|16797.46|16797.46|16797.46|16797.46|16797.46|16797.46|0
1634298380000|2021-10-15 11:46:20|16797.91|16797.91|16800.66|16800.66|16800.66|16800.66|16797.91|16797.91|0
1634298390000|2021-10-15 11:46:30|16800.87|16800.87|16801.08|16801.08|16801.08|16801.08|16800.87|16800.87|0
1634298420000|2021-10-15 11:47:00|16802.51|16802.51|16802.51|16802.51|16802.51|16802.51|16802.51|16802.51|0
1634298430000|2021-10-15 11:47:10|16801.69|16801.69|16801.69|16801.69|16801.69|16801.69|16801.69|16801.69|0
1634298440000|2021-10-15 11:47:20|16800.88|16800.88|16800.32|16800.32|16800.88|16800.88|16800.32|16800.32|0
1634298490000|2021-10-15 11:48:10|16799.4|16799.4|16790.62|16790.62|16799.4|16799.4|16790.62|16790.62|0
1634298500000|2021-10-15 11:48:20|16789.69|16789.69|16789.69|16789.69|16789.69|16789.69|16789.69|16789.69|0
1634298510000|2021-10-15 11:48:30|16788.87|16788.87|16789.2|16789.2|16789.37|16789.37|16787.38|16787.38|0
1634298520000|2021-10-15 11:48:40|16788.65|16788.65|16788.65|16788.65|16788.65|16788.65|16788.65|16788.65|0
1634298550000|2021-10-15 11:49:10|16787.98|16787.98|16787.98|16787.98|16787.98|16787.98|16787.98|16787.98|0
1634298590000|2021-10-15 11:49:50|16786.49|16786.49|16786.49|16786.49|16786.49|16786.49|16786.49|16786.49|0
1634298630000|2021-10-15 11:50:30|16785.93|16785.93|16785.93|16785.93|16785.93|16785.93|16785.93|16785.93|0
1634298660000|2021-10-15 11:51:00|16785.02|16785.02|16785.02|16785.02|16785.02|16785.02|16785.02|16785.02|0
1634298680000|2021-10-15 11:51:20|16785.57|16785.57|16785.57|16785.57|16786.13|16786.13|16785.57|16785.57|0
1634298740000|2021-10-15 11:52:20|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|0
1634298750000|2021-10-15 11:52:30|16785.63|16785.63|16785.68|16785.68|16786.09|16786.09|16785.63|16785.63|0
1634298780000|2021-10-15 11:53:00|16786.24|16786.24|16786.24|16786.24|16786.24|16786.24|16786.24|16786.24|0
1634298800000|2021-10-15 11:53:20|16784.41|16784.41|16784.41|16784.41|16784.41|16784.41|16784.41|16784.41|0
1634298820000|2021-10-15 11:53:40|16784.88|16784.88|16784.88|16784.88|16784.88|16784.88|16784.88|16784.88|0
1634298840000|2021-10-15 11:54:00|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|0
1634298850000|2021-10-15 11:54:10|16786.29|16786.29|16785.35|16785.35|16786.29|16786.29|16785.35|16785.35|0
1634298890000|2021-10-15 11:54:50|16784.44|16784.44|16784.44|16784.44|16784.44|16784.44|16784.44|16784.44|0
1634298920000|2021-10-15 11:55:20|16784.93|16784.93|16784.38|16784.38|16784.93|16784.93|16784.38|16784.38|0
1634298980000|2021-10-15 11:56:20|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|16783.56|0
1634299000000|2021-10-15 11:56:40|16783.09|16783.09|16782.27|16782.27|16783.09|16783.09|16782.27|16782.27|0
1634299010000|2021-10-15 11:56:50|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|0
1634299020000|2021-10-15 11:57:00|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|0
1634299050000|2021-10-15 11:57:30|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|16783.35|0
1634299060000|2021-10-15 11:57:40|16784.27|16784.27|16784.27|16784.27|16784.27|16784.27|16784.27|16784.27|0
1634299070000|2021-10-15 11:57:50|16784.74|16784.74|16785.21|16785.21|16785.21|16785.21|16784.74|16784.74|0
1634299080000|2021-10-15 11:58:00|16783.77|16783.77|16783.77|16783.77|16783.77|16783.77|16783.77|16783.77|0
1634299090000|2021-10-15 11:58:10|16782.96|16782.96|16782.96|16782.96|16782.96|16782.96|16782.96|16782.96|0
1634299100000|2021-10-15 11:58:20|16783.16|16783.16|16782.14|16782.14|16783.16|16783.16|16782.14|16782.14|0
1634299130000|2021-10-15 11:58:50|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|0
1634299160000|2021-10-15 11:59:20|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|0
1634299170000|2021-10-15 11:59:30|16783.22|16783.22|16783.22|16783.22|16783.22|16783.22|16783.22|16783.22|0
1634299190000|2021-10-15 11:59:50|16783|16783|16783|16783|16783|16783|16783|16783|0
1634299200000|2021-10-15 12:00:00|16782.07|16782.07|16782.62|16782.62|16782.62|16782.62|16782.07|16782.07|0
1634299220000|2021-10-15 12:00:20|16782.42|16782.42|16774.56|16774.56|16782.42|16782.42|16774.56|16774.56|0
1634299250000|2021-10-15 12:00:50|16773.74|16773.74|16774.56|16774.56|16774.56|16774.56|16773.74|16773.74|0
1634299310000|2021-10-15 12:01:50|16775.47|16775.47|16776.38|16776.38|16776.38|16776.38|16775.47|16775.47|0
1634299320000|2021-10-15 12:02:00|16776.18|16776.18|16776.79|16776.79|16776.99|16776.99|16776.18|16776.18|0
1634299340000|2021-10-15 12:02:20|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|0
1634299400000|2021-10-15 12:03:20|16776.34|16776.34|16776.34|16776.34|16776.34|16776.34|16776.34|16776.34|0
1634299410000|2021-10-15 12:03:30|16777.16|16777.16|16777.16|16777.16|16777.16|16777.16|16777.16|16777.16|0
1634299420000|2021-10-15 12:03:40|16776.95|16776.95|16776.95|16776.95|16776.95|16776.95|16776.95|16776.95|0
1634299430000|2021-10-15 12:03:50|16777.87|16777.87|16778.68|16778.68|16778.68|16778.68|16777.87|16777.87|0
1634299440000|2021-10-15 12:04:00|16778.89|16778.89|16779.36|16779.36|16779.36|16779.36|16778.89|16778.89|0
1634299500000|2021-10-15 12:05:00|16778.24|16778.24|16777.77|16777.77|16778.24|16778.24|16777.77|16777.77|0
1634299520000|2021-10-15 12:05:20|16777.31|16777.31|16777.31|16777.31|16777.31|16777.31|16777.31|16777.31|0
1634299530000|2021-10-15 12:05:30|16776.75|16776.75|16776.08|16776.08|16776.75|16776.75|16776.08|16776.08|0
1634299540000|2021-10-15 12:05:40|16775.17|16775.17|16775.17|16775.17|16775.17|16775.17|16775.17|16775.17|0
1634299550000|2021-10-15 12:05:50|16774.7|16774.7|16774.7|16774.7|16774.7|16774.7|16774.7|16774.7|0
1634299560000|2021-10-15 12:06:00|16774.2|16774.2|16774.2|16774.2|16774.2|16774.2|16774.2|16774.2|0
1634299630000|2021-10-15 12:07:10|16773.73|16773.73|16773.73|16773.73|16773.73|16773.73|16773.73|16773.73|0
1634299640000|2021-10-15 12:07:20|16772.3|16772.3|16775.56|16775.56|16775.56|16775.56|16772.3|16772.3|0
1634299660000|2021-10-15 12:07:40|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|0
1634299710000|2021-10-15 12:08:30|16775.16|16775.16|16775.16|16775.16|16775.16|16775.16|16775.16|16775.16|0
1634299720000|2021-10-15 12:08:40|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|16775.97|0
1634299730000|2021-10-15 12:08:50|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|0
1634299740000|2021-10-15 12:09:00|16776.22|16776.22|16775.33|16775.33|16776.22|16776.22|16775.33|16775.33|0
1634299770000|2021-10-15 12:09:30|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|16776.44|0
1634299790000|2021-10-15 12:09:50|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|16775.98|0
1634299800000|2021-10-15 12:10:00|16774.54|16774.54|16773.43|16773.43|16774.54|16774.54|16773.43|16773.43|0
1634299870000|2021-10-15 12:11:10|16774.1|16774.1|16774.1|16774.1|16774.1|16774.1|16774.1|16774.1|0
1634299930000|2021-10-15 12:12:10|16773.63|16773.63|16773.63|16773.63|16773.63|16773.63|16773.63|16773.63|0
1634299950000|2021-10-15 12:12:30|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|0
1634299980000|2021-10-15 12:13:00|16773.63|16773.63|16773.63|16773.63|16773.63|16773.63|16773.63|16773.63|0
1634299990000|2021-10-15 12:13:10|16774.54|16774.54|16774.54|16774.54|16774.54|16774.54|16774.54|16774.54|0
1634300010000|2021-10-15 12:13:30|16775.45|16775.45|16775.45|16775.45|16775.45|16775.45|16775.45|16775.45|0
1634300020000|2021-10-15 12:13:40|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|0
1634300040000|2021-10-15 12:14:00|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|0
1634300070000|2021-10-15 12:14:30|16776.89|16776.89|16776.07|16776.07|16776.89|16776.89|16776.07|16776.07|0
1634300150000|2021-10-15 12:15:50|16776.54|16776.54|16776.54|16776.54|16776.54|16776.54|16776.54|16776.54|0
1634300240000|2021-10-15 12:17:20|16776.07|16776.07|16772.91|16772.91|16776.07|16776.07|16772.91|16772.91|0
1634300250000|2021-10-15 12:17:30|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|16771.98|0
1634300260000|2021-10-15 12:17:40|16772.79|16772.79|16772.79|16772.79|16772.79|16772.79|16772.79|16772.79|0
1634300320000|2021-10-15 12:18:40|16772.33|16772.33|16772.33|16772.33|16772.33|16772.33|16772.33|16772.33|0
1634300330000|2021-10-15 12:18:50|16771.51|16771.51|16771.51|16771.51|16771.51|16771.51|16771.51|16771.51|0
1634300370000|2021-10-15 12:19:30|16773.14|16773.14|16773.14|16773.14|16773.14|16773.14|16773.14|16773.14|0
1634300440000|2021-10-15 12:20:40|16774.07|16774.07|16774.07|16774.07|16774.07|16774.07|16774.07|16774.07|0
1634300450000|2021-10-15 12:20:50|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|0
1634300470000|2021-10-15 12:21:10|16773.63|16773.63|16774.57|16774.57|16774.57|16774.57|16773.63|16773.63|0
1634300480000|2021-10-15 12:21:20|16777.43|16777.43|16777.43|16777.43|16777.43|16777.43|16777.43|16777.43|0
1634300510000|2021-10-15 12:21:50|16779.26|16779.26|16779.26|16779.26|16779.26|16779.26|16779.26|16779.26|0
1634300560000|2021-10-15 12:22:40|16780.38|16780.38|16779.26|16779.26|16780.38|16780.38|16779.26|16779.26|0
1634300600000|2021-10-15 12:23:20|16779.73|16779.73|16779.73|16779.73|16779.73|16779.73|16779.73|16779.73|0
1634300630000|2021-10-15 12:23:50|16781.36|16781.36|16782.8|16782.8|16782.8|16782.8|16781.36|16781.36|0
1634300640000|2021-10-15 12:24:00|16781.88|16781.88|16781.88|16781.88|16781.88|16781.88|16781.88|16781.88|0
1634300670000|2021-10-15 12:24:30|16782.8|16782.8|16782.8|16782.8|16782.8|16782.8|16782.8|16782.8|0
1634300680000|2021-10-15 12:24:40|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|0
1634300690000|2021-10-15 12:24:50|16781.86|16781.86|16780.42|16780.42|16781.86|16781.86|16780.42|16780.42|0
1634300700000|2021-10-15 12:25:00|16781.86|16781.86|16782.41|16782.41|16782.41|16782.41|16781.86|16781.86|0
1634300730000|2021-10-15 12:25:30|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|0
1634300740000|2021-10-15 12:25:40|16781.36|16781.36|16780.8|16780.8|16781.36|16781.36|16780.8|16780.8|0
1634300750000|2021-10-15 12:25:50|16779.99|16779.99|16780.39|16780.39|16780.39|16780.39|16779.58|16779.58|0
1634300760000|2021-10-15 12:26:00|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|0
1634300780000|2021-10-15 12:26:20|16778.74|16778.74|16778.74|16778.74|16778.74|16778.74|16778.74|16778.74|0
1634300840000|2021-10-15 12:27:20|16778.18|16778.18|16778.18|16778.18|16778.18|16778.18|16778.18|16778.18|0
1634300850000|2021-10-15 12:27:30|16777.36|16777.36|16775.53|16775.53|16777.36|16777.36|16775.53|16775.53|0
1634300860000|2021-10-15 12:27:40|16775.06|16775.06|16774.68|16774.68|16775.06|16775.06|16772.81|16772.81|0
1634300870000|2021-10-15 12:27:50|16774.18|16774.18|16774.68|16774.68|16775.17|16775.17|16774.18|16774.18|0
1634300880000|2021-10-15 12:28:00|16775.5|16775.5|16775.5|16775.5|16775.5|16775.5|16775.5|16775.5|0
1634300890000|2021-10-15 12:28:10|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|0
1634300930000|2021-10-15 12:28:50|16774.56|16774.56|16774.56|16774.56|16774.56|16774.56|16774.56|16774.56|0
1634300950000|2021-10-15 12:29:10|16773.74|16773.74|16772.93|16772.93|16773.74|16773.74|16772.93|16772.93|0
1634300960000|2021-10-15 12:29:20|16772.01|16772.01|16771.4|16771.4|16772.01|16772.01|16771.4|16771.4|0
1634300990000|2021-10-15 12:29:50|16770.93|16770.93|16774.67|16774.67|16775.23|16775.23|16770.93|16770.93|0
1634301020000|2021-10-15 12:30:20|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|0
1634301060000|2021-10-15 12:31:00|16774.11|16774.11|16774.11|16774.11|16774.11|16774.11|16774.11|16774.11|0
1634301130000|2021-10-15 12:32:10|16774.58|16774.58|16774.58|16774.58|16774.58|16774.58|16774.58|16774.58|0
1634301140000|2021-10-15 12:32:20|16773.66|16773.66|16773.66|16773.66|16773.66|16773.66|16773.66|16773.66|0
1634301160000|2021-10-15 12:32:40|16773.2|16773.2|16771.91|16771.91|16773.2|16773.2|16771.91|16771.91|0
1634301190000|2021-10-15 12:33:10|16771.45|16771.45|16770.98|16770.98|16771.45|16771.45|16770.98|16770.98|0
1634301230000|2021-10-15 12:33:50|16772.62|16772.62|16777.7|16777.7|16778.17|16778.17|16772.62|16772.62|0
1634301250000|2021-10-15 12:34:10|16778.82|16778.82|16780.46|16780.46|16780.46|16780.46|16778.82|16778.82|0
1634301260000|2021-10-15 12:34:20|16782.13|16782.13|16782.13|16782.13|16782.13|16782.13|16782.13|16782.13|0
1634301270000|2021-10-15 12:34:30|16781.01|16781.01|16781.46|16781.46|16781.46|16781.46|16781.01|16781.01|0
1634301280000|2021-10-15 12:34:40|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|0
1634301290000|2021-10-15 12:34:50|16783.19|16783.19|16793.67|16793.67|16793.67|16793.67|16783.19|16783.19|0
1634301300000|2021-10-15 12:35:00|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|0
1634301310000|2021-10-15 12:35:10|16795.55|16795.55|16795.55|16795.55|16795.55|16795.55|16795.55|16795.55|0
1634301320000|2021-10-15 12:35:20|16795.08|16795.08|16794.61|16794.61|16795.08|16795.08|16794.61|16794.61|0
1634301330000|2021-10-15 12:35:30|16795.08|16795.08|16795.08|16795.08|16795.08|16795.08|16795.08|16795.08|0
1634301340000|2021-10-15 12:35:40|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|0
1634301350000|2021-10-15 12:35:50|16796.84|16796.84|16796.29|16796.29|16796.84|16796.84|16796.29|16796.29|0
1634301360000|2021-10-15 12:36:00|16796.76|16796.76|16796.76|16796.76|16796.76|16796.76|16796.76|16796.76|0
1634301370000|2021-10-15 12:36:10|16798.19|16798.19|16799.01|16799.01|16799.01|16799.01|16798.19|16798.19|0
1634301380000|2021-10-15 12:36:20|16799.5|16799.5|16799.5|16799.5|16799.5|16799.5|16799.5|16799.5|0
1634301440000|2021-10-15 12:37:20|16799.97|16799.97|16799.5|16799.5|16799.97|16799.97|16799.5|16799.5|0
1634301480000|2021-10-15 12:38:00|16799.03|16799.03|16799.03|16799.03|16799.03|16799.03|16799.03|16799.03|0
1634301500000|2021-10-15 12:38:20|16800.47|16800.47|16800.94|16800.94|16800.94|16800.94|16800.47|16800.47|0
1634301560000|2021-10-15 12:39:20|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|0
1634301570000|2021-10-15 12:39:30|16802.2|16802.2|16804.03|16804.03|16804.03|16804.03|16802.2|16802.2|0
1634301590000|2021-10-15 12:39:50|16803.47|16803.47|16802.56|16802.56|16803.47|16803.47|16802.56|16802.56|0
1634301600000|2021-10-15 12:40:00|16803.11|16803.11|16803.93|16803.93|16803.93|16803.93|16803.11|16803.11|0
1634301610000|2021-10-15 12:40:10|16803.46|16803.46|16803.46|16803.46|16803.46|16803.46|16803.46|16803.46|0
1634301620000|2021-10-15 12:40:20|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|16804.89|0
1634301690000|2021-10-15 12:41:30|16805.51|16805.51|16806.12|16806.12|16806.12|16806.12|16805.51|16805.51|0
1634301720000|2021-10-15 12:42:00|16805.57|16805.57|16805.57|16805.57|16805.57|16805.57|16805.57|16805.57|0
1634301750000|2021-10-15 12:42:30|16803.93|16803.93|16803.32|16803.32|16804.75|16804.75|16803.32|16803.32|0
1634301780000|2021-10-15 12:43:00|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|0
1634301800000|2021-10-15 12:43:20|16803.41|16803.41|16803.41|16803.41|16803.41|16803.41|16803.41|16803.41|0
1634301830000|2021-10-15 12:43:50|16804.23|16804.23|16805.04|16805.04|16805.04|16805.04|16804.23|16804.23|0
1634301850000|2021-10-15 12:44:10|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|0
1634301860000|2021-10-15 12:44:20|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|16806.24|0
1634301920000|2021-10-15 12:45:20|16806.46|16806.46|16806.46|16806.46|16806.46|16806.46|16806.46|16806.46|0
1634301930000|2021-10-15 12:45:30|16806.96|16806.96|16806.96|16806.96|16806.96|16806.96|16806.96|16806.96|0
1634301950000|2021-10-15 12:45:50|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|0
1634301960000|2021-10-15 12:46:00|16809.33|16809.33|16814.76|16814.76|16814.76|16814.76|16809.33|16809.33|0
1634301970000|2021-10-15 12:46:10|16815.2|16815.2|16815.2|16815.2|16815.2|16815.2|16815.2|16815.2|0
1634301980000|2021-10-15 12:46:20|16816.64|16816.64|16817.75|16817.75|16817.75|16817.75|16816.64|16816.64|0
1634302010000|2021-10-15 12:46:50|16818.22|16818.22|16818.22|16818.22|16818.22|16818.22|16818.22|16818.22|0
1634302020000|2021-10-15 12:47:00|16817.4|16817.4|16817.4|16817.4|16817.4|16817.4|16817.4|16817.4|0
1634302030000|2021-10-15 12:47:10|16811.45|16811.45|16809.86|16809.86|16811.45|16811.45|16809.86|16809.86|0
1634302040000|2021-10-15 12:47:20|16809.04|16809.04|16809.04|16809.04|16809.04|16809.04|16809.04|16809.04|0
1634302070000|2021-10-15 12:47:50|16809.26|16809.26|16807.48|16807.48|16809.26|16809.26|16807.48|16807.48|0
1634302080000|2021-10-15 12:48:00|16807.01|16807.01|16807.01|16807.01|16807.01|16807.01|16807.01|16807.01|0
1634302180000|2021-10-15 12:49:40|16806.54|16806.54|16804.71|16804.71|16806.54|16806.54|16804.71|16804.71|0
1634302200000|2021-10-15 12:50:00|16808.57|16808.57|16810|16810|16810|16810|16808.57|16808.57|0
1634302210000|2021-10-15 12:50:10|16811.44|16811.44|16811.44|16811.44|16811.44|16811.44|16811.44|16811.44|0
1634302220000|2021-10-15 12:50:20|16810|16810|16810|16810|16810|16810|16810|16810|0
1634302230000|2021-10-15 12:50:30|16809.19|16809.19|16804.2|16804.2|16809.19|16809.19|16804.2|16804.2|0
1634302250000|2021-10-15 12:50:50|16805.31|16805.31|16805.31|16805.31|16805.31|16805.31|16804.84|16804.84|0
1634302260000|2021-10-15 12:51:00|16805.77|16805.77|16805.57|16805.57|16805.77|16805.77|16805.36|16805.36|0
1634302280000|2021-10-15 12:51:20|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|0
1634302300000|2021-10-15 12:51:40|16805.05|16805.05|16805.05|16805.05|16805.05|16805.05|16805.05|16805.05|0
1634302330000|2021-10-15 12:52:10|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|0
1634302350000|2021-10-15 12:52:30|16806.01|16806.01|16806.47|16806.47|16806.47|16806.47|16806.01|16806.01|0
1634302360000|2021-10-15 12:52:40|16807.42|16807.42|16807.42|16807.42|16807.42|16807.42|16807.42|16807.42|0
1634302370000|2021-10-15 12:52:50|16807.97|16807.97|16808.9|16808.9|16808.9|16808.9|16807.97|16807.97|0
1634302430000|2021-10-15 12:53:50|16809.37|16809.37|16808.9|16808.9|16809.37|16809.37|16808.9|16808.9|0
1634302480000|2021-10-15 12:54:40|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|0
1634302490000|2021-10-15 12:54:50|16809.84|16809.84|16809.84|16809.84|16809.84|16809.84|16809.84|16809.84|0
1634302500000|2021-10-15 12:55:00|16810.75|16810.75|16812.18|16812.18|16812.18|16812.18|16810.75|16810.75|0
1634302530000|2021-10-15 12:55:30|16813.12|16813.12|16813.59|16813.59|16813.59|16813.59|16812.19|16812.19|0
1634302570000|2021-10-15 12:56:10|16812.66|16812.66|16812.66|16812.66|16812.66|16812.66|16812.66|16812.66|0
1634302580000|2021-10-15 12:56:20|16812.19|16812.19|16812.19|16812.19|16812.19|16812.19|16812.19|16812.19|0
1634302590000|2021-10-15 12:56:30|16813.62|16813.62|16813.62|16813.62|16813.62|16813.62|16813.62|16813.62|0
1634302640000|2021-10-15 12:57:20|16814.54|16814.54|16814.54|16814.54|16814.54|16814.54|16814.54|16814.54|0
1634302650000|2021-10-15 12:57:30|16815.45|16815.45|16815.45|16815.45|16815.45|16815.45|16815.45|16815.45|0
1634302720000|2021-10-15 12:58:40|16814.96|16814.96|16814.96|16814.96|16814.96|16814.96|16814.96|16814.96|0
1634302740000|2021-10-15 12:59:00|16814.14|16814.14|16805.65|16805.65|16814.14|16814.14|16805.65|16805.65|0
1634302750000|2021-10-15 12:59:10|16805.18|16805.18|16806.09|16806.09|16806.09|16806.09|16805.18|16805.18|0
1634302760000|2021-10-15 12:59:20|16806.56|16806.56|16806.56|16806.56|16806.56|16806.56|16806.56|16806.56|0
1634302770000|2021-10-15 12:59:30|16807.67|16807.67|16807.12|16807.12|16807.67|16807.67|16807.12|16807.12|0
1634302790000|2021-10-15 12:59:50|16808.03|16808.03|16808.03|16808.03|16808.03|16808.03|16808.03|16808.03|0
1634302810000|2021-10-15 13:00:10|16808.59|16808.59|16809.15|16809.15|16809.97|16809.97|16808.59|16808.59|0
1634302910000|2021-10-15 13:01:50|16809.97|16809.97|16809.97|16809.97|16809.97|16809.97|16809.97|16809.97|0
1634302960000|2021-10-15 13:02:40|16811.6|16811.6|16810.79|16810.79|16811.6|16811.6|16810.79|16810.79|0
1634302970000|2021-10-15 13:02:50|16809.87|16809.87|16809.87|16809.87|16809.87|16809.87|16809.87|16809.87|0
1634303020000|2021-10-15 13:03:40|16809.4|16809.4|16808.93|16808.93|16809.4|16809.4|16808.93|16808.93|0
1634303030000|2021-10-15 13:03:50|16811.8|16811.8|16811.8|16811.8|16811.8|16811.8|16811.8|16811.8|0
1634303040000|2021-10-15 13:04:00|16811.33|16811.33|16811.33|16811.33|16811.33|16811.33|16811.33|16811.33|0
1634303050000|2021-10-15 13:04:10|16811.89|16811.89|16811.89|16811.89|16811.89|16811.89|16811.89|16811.89|0
1634303070000|2021-10-15 13:04:30|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|0
1634303080000|2021-10-15 13:04:40|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|16811.57|0
1634303090000|2021-10-15 13:04:50|16812.24|16812.24|16813.15|16813.15|16813.15|16813.15|16812.24|16812.24|0
1634303100000|2021-10-15 13:05:00|16811.65|16811.65|16820.56|16820.56|16820.56|16820.56|16811.65|16811.65|0
1634303140000|2021-10-15 13:05:40|16823.35|16823.35|16822.41|16822.41|16823.35|16823.35|16822.41|16822.41|0
1634303150000|2021-10-15 13:05:50|16828.14|16828.14|16828.43|16828.43|16828.9|16828.9|16828.14|16828.14|0
1634303160000|2021-10-15 13:06:00|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|0
1634303190000|2021-10-15 13:06:30|16830.42|16830.42|16830.42|16830.42|16830.42|16830.42|16830.42|16830.42|0
1634303220000|2021-10-15 13:07:00|16830.89|16830.89|16832.25|16832.25|16832.25|16832.25|16830.42|16830.42|0
1634303240000|2021-10-15 13:07:20|16832.46|16832.46|16832.46|16832.46|16832.46|16832.46|16832.46|16832.46|0
1634303260000|2021-10-15 13:07:40|16832.87|16832.87|16832.87|16832.87|16832.87|16832.87|16832.87|16832.87|0
1634303270000|2021-10-15 13:07:50|16832.4|16832.4|16831.93|16831.93|16832.4|16832.4|16831.93|16831.93|0
1634303280000|2021-10-15 13:08:00|16830.1|16830.1|16830.1|16830.1|16830.1|16830.1|16830.1|16830.1|0
1634303290000|2021-10-15 13:08:10|16830.6|16830.6|16830.6|16830.6|16830.6|16830.6|16830.6|16830.6|0
1634303300000|2021-10-15 13:08:20|16831.16|16831.16|16830.24|16830.24|16831.16|16831.16|16830.24|16830.24|0
1634303320000|2021-10-15 13:08:40|16828.81|16828.81|16827.14|16827.14|16828.81|16828.81|16827.14|16827.14|0
1634303380000|2021-10-15 13:09:40|16828.77|16828.77|16827.74|16827.74|16828.77|16828.77|16827.74|16827.74|0
1634303390000|2021-10-15 13:09:50|16826.63|16826.63|16826.63|16826.63|16826.63|16826.63|16826.63|16826.63|0
1634303410000|2021-10-15 13:10:10|16827.1|16827.1|16827.1|16827.1|16827.1|16827.1|16827.1|16827.1|0
1634303450000|2021-10-15 13:10:50|16825.66|16825.66|16825.66|16825.66|16825.66|16825.66|16825.66|16825.66|0
1634303460000|2021-10-15 13:11:00|16824.85|16824.85|16824.85|16824.85|16824.85|16824.85|16824.85|16824.85|0
1634303470000|2021-10-15 13:11:10|16825.32|16825.32|16825.29|16825.29|16825.32|16825.32|16824.85|16824.85|0
1634303490000|2021-10-15 13:11:30|16827.84|16827.84|16828.28|16828.28|16828.28|16828.28|16827.34|16827.34|0
1634303510000|2021-10-15 13:11:50|16829.22|16829.22|16827.81|16827.81|16829.22|16829.22|16827.81|16827.81|0
1634303590000|2021-10-15 13:13:10|16829.44|16829.44|16829.07|16829.07|16829.66|16829.66|16828.84|16828.84|0
1634303600000|2021-10-15 13:13:20|16830.48|16830.48|16830.48|16830.48|16830.48|16830.48|16830.48|16830.48|0
1634303630000|2021-10-15 13:13:50|16829.66|16829.66|16829.66|16829.66|16829.66|16829.66|16829.66|16829.66|0
1634303650000|2021-10-15 13:14:10|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|0
1634303670000|2021-10-15 13:14:30|16830.33|16830.33|16828.9|16828.9|16830.33|16830.33|16828.9|16828.9|0
1634303680000|2021-10-15 13:14:40|16828.43|16828.43|16827.41|16827.41|16828.43|16828.43|16825.58|16825.58|0
1634303700000|2021-10-15 13:15:00|16827.97|16827.97|16828.52|16828.52|16828.52|16828.52|16827.97|16827.97|0
1634303720000|2021-10-15 13:15:20|16829.96|16829.96|16831.07|16831.07|16831.07|16831.07|16829.96|16829.96|0
1634303750000|2021-10-15 13:15:50|16831.89|16831.89|16831.89|16831.89|16831.89|16831.89|16831.89|16831.89|0
1634303760000|2021-10-15 13:16:00|16831.42|16831.42|16832.91|16832.91|16832.91|16832.91|16831.42|16831.42|0
1634303770000|2021-10-15 13:16:10|16832|16832|16832|16832|16832|16832|16832|16832|0
1634303780000|2021-10-15 13:16:20|16833.43|16833.43|16833.43|16833.43|16833.43|16833.43|16833.43|16833.43|0
1634303820000|2021-10-15 13:17:00|16835.26|16835.26|16835.26|16835.26|16835.26|16835.26|16835.26|16835.26|0
1634303860000|2021-10-15 13:17:40|16835.46|16835.46|16835.91|16835.91|16835.91|16835.91|16835.46|16835.46|0
1634303870000|2021-10-15 13:17:50|16834.48|16834.48|16834.48|16834.48|16834.48|16834.48|16834.48|16834.48|0
1634303880000|2021-10-15 13:18:00|16833.56|16833.56|16834.03|16834.03|16834.03|16834.03|16833.56|16833.56|0
1634303890000|2021-10-15 13:18:10|16834.5|16834.5|16834.5|16834.5|16834.5|16834.5|16834.5|16834.5|0
1634303930000|2021-10-15 13:18:50|16835.49|16835.49|16835.49|16835.49|16835.49|16835.49|16835.49|16835.49|0
1634303940000|2021-10-15 13:19:00|16836.05|16836.05|16837.48|16837.48|16837.48|16837.48|16836.05|16836.05|0
1634303950000|2021-10-15 13:19:10|16837.71|16837.71|16837.26|16837.26|16837.71|16837.71|16837.26|16837.26|0
1634303980000|2021-10-15 13:19:40|16836.79|16836.79|16835.85|16835.85|16836.79|16836.79|16835.85|16835.85|0
1634303990000|2021-10-15 13:19:50|16836.32|16836.32|16835.86|16835.86|16836.32|16836.32|16835.86|16835.86|0
1634304030000|2021-10-15 13:20:30|16836.33|16836.33|16837.27|16837.27|16837.27|16837.27|16836.33|16836.33|0
1634304040000|2021-10-15 13:20:40|16838.08|16838.08|16838.55|16838.55|16838.55|16838.55|16838.08|16838.08|0
1634304050000|2021-10-15 13:20:50|16839.11|16839.11|16839.11|16839.11|16839.11|16839.11|16839.11|16839.11|0
1634304060000|2021-10-15 13:21:00|16838.29|16838.29|16837.47|16837.47|16838.29|16838.29|16837.47|16837.47|0
1634304100000|2021-10-15 13:21:40|16838.29|16838.29|16838.29|16838.29|16838.29|16838.29|16838.29|16838.29|0
1634304130000|2021-10-15 13:22:10|16839.23|16839.23|16839.23|16839.23|16839.23|16839.23|16839.23|16839.23|0
1634304140000|2021-10-15 13:22:20|16838.24|16838.24|16838.24|16838.24|16838.24|16838.24|16838.24|16838.24|0
1634304170000|2021-10-15 13:22:50|16839.15|16839.15|16838.89|16838.89|16839.82|16839.82|16838.89|16838.89|0
1634304180000|2021-10-15 13:23:00|16840.27|16840.27|16840.36|16840.36|16840.83|16840.83|16840.27|16840.27|0
1634304200000|2021-10-15 13:23:20|16839.81|16839.81|16839.58|16839.58|16839.81|16839.81|16839.58|16839.58|0
1634304210000|2021-10-15 13:23:30|16839.81|16839.81|16839.25|16839.25|16839.81|16839.81|16839.25|16839.25|0
1634304250000|2021-10-15 13:24:10|16840.36|16840.36|16840.36|16840.36|16840.36|16840.36|16840.36|16840.36|0
1634304270000|2021-10-15 13:24:30|16841.8|16841.8|16840.88|16840.88|16841.8|16841.8|16840.88|16840.88|0
1634304300000|2021-10-15 13:25:00|16841.44|16841.44|16842|16842|16842|16842|16841.44|16841.44|0
1634304350000|2021-10-15 13:25:50|16840.56|16840.56|16842.39|16842.39|16842.39|16842.39|16840.56|16840.56|0
1634304380000|2021-10-15 13:26:20|16841.45|16841.45|16839.55|16839.55|16841.45|16841.45|16839.55|16839.55|0
1634304400000|2021-10-15 13:26:40|16838.88|16838.88|16835.33|16835.33|16838.88|16838.88|16835.33|16835.33|0
1634304420000|2021-10-15 13:27:00|16834.86|16834.86|16835.31|16835.31|16835.31|16835.31|16834.86|16834.86|0
1634304450000|2021-10-15 13:27:30|16835.77|16835.77|16835.77|16835.77|16835.77|16835.77|16835.77|16835.77|0
1634304480000|2021-10-15 13:28:00|16835.98|16835.98|16835.98|16835.98|16835.98|16835.98|16835.98|16835.98|0
1634304500000|2021-10-15 13:28:20|16835.42|16835.42|16834.86|16834.86|16835.42|16835.42|16834.86|16834.86|0
1634304510000|2021-10-15 13:28:30|16835.36|16835.36|16836.79|16836.79|16836.79|16836.79|16835.36|16835.36|0
1634304530000|2021-10-15 13:28:50|16837.73|16837.73|16837.73|16837.73|16837.73|16837.73|16837.73|16837.73|0
1634304550000|2021-10-15 13:29:10|16838.23|16838.23|16837.76|16837.76|16838.23|16838.23|16837.76|16837.76|0
1634304570000|2021-10-15 13:29:30|16837.97|16837.97|16837.97|16837.97|16837.97|16837.97|16837.97|16837.97|0
1634304600000|2021-10-15 13:30:00|16838.44|16838.44|16838.44|16838.44|16838.44|16838.44|16838.44|16838.44|0
1634304620000|2021-10-15 13:30:20|16839.25|16839.25|16837.82|16837.82|16839.25|16839.25|16837.82|16837.82|0
1634304650000|2021-10-15 13:30:50|16839.22|16839.22|16839.22|16839.22|16840.13|16840.13|16839.22|16839.22|0
1634304660000|2021-10-15 13:31:00|16839.66|16839.66|16840.58|16840.58|16840.58|16840.58|16839.66|16839.66|0
1634304670000|2021-10-15 13:31:10|16842.01|16842.01|16844.15|16844.15|16844.15|16844.15|16842.01|16842.01|0
1634304680000|2021-10-15 13:31:20|16844.65|16844.65|16844.65|16844.65|16844.65|16844.65|16844.65|16844.65|0
1634304700000|2021-10-15 13:31:40|16846.08|16846.08|16845.14|16845.14|16846.08|16846.08|16845.14|16845.14|0
1634304710000|2021-10-15 13:31:50|16844.32|16844.32|16844.32|16844.32|16844.32|16844.32|16844.32|16844.32|0
1634304720000|2021-10-15 13:32:00|16845.26|16845.26|16845.26|16845.26|16845.26|16845.26|16845.26|16845.26|0
1634304740000|2021-10-15 13:32:20|16843.24|16843.24|16840.15|16840.15|16843.24|16843.24|16840.15|16840.15|0
1634304780000|2021-10-15 13:33:00|16840.96|16840.96|16840.5|16840.5|16840.96|16840.96|16840.5|16840.5|0
1634304790000|2021-10-15 13:33:10|16839.68|16839.68|16839.68|16839.68|16839.68|16839.68|16839.68|16839.68|0
1634304800000|2021-10-15 13:33:20|16841.11|16841.11|16841.67|16841.67|16841.67|16841.67|16841.11|16841.11|0
1634304820000|2021-10-15 13:33:40|16838.05|16838.05|16836.62|16836.62|16838.05|16838.05|16836.62|16836.62|0
1634304830000|2021-10-15 13:33:50|16837.09|16837.09|16838.08|16838.08|16838.08|16838.08|16837.09|16837.09|0
1634304840000|2021-10-15 13:34:00|16838.57|16838.57|16838.57|16838.57|16838.57|16838.57|16838.57|16838.57|0
1634304860000|2021-10-15 13:34:20|16839.69|16839.69|16840.62|16840.62|16841.18|16841.18|16839.69|16839.69|0
1634304900000|2021-10-15 13:35:00|16842.73|16842.73|16843.37|16843.37|16845.67|16845.67|16842.73|16842.73|0
1634304910000|2021-10-15 13:35:10|16839.44|16839.44|16838.94|16838.94|16839.44|16839.44|16838.94|16838.94|0
1634304920000|2021-10-15 13:35:20|16838.47|16838.47|16838.87|16838.87|16838.87|16838.87|16835.61|16835.61|0
1634304930000|2021-10-15 13:35:30|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16837.95|16837.95|0
1634304940000|2021-10-15 13:35:40|16838.85|16838.85|16839.32|16839.32|16839.32|16839.32|16838.85|16838.85|0
1634304950000|2021-10-15 13:35:50|16838.4|16838.4|16832.63|16832.63|16838.4|16838.4|16832.63|16832.63|0
1634304970000|2021-10-15 13:36:10|16832.16|16832.16|16829.04|16829.04|16832.16|16832.16|16829.04|16829.04|0
1634304980000|2021-10-15 13:36:20|16830.03|16830.03|16829.53|16829.53|16830.03|16830.03|16829.53|16829.53|0
1634304990000|2021-10-15 13:36:30|16829.01|16829.01|16828.1|16828.1|16829.01|16829.01|16828.1|16828.1|0
1634305010000|2021-10-15 13:36:50|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|0
1634305020000|2021-10-15 13:37:00|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|16829.24|0
1634305070000|2021-10-15 13:37:50|16830.05|16830.05|16830.05|16830.05|16830.05|16830.05|16830.05|16830.05|0
1634305090000|2021-10-15 13:38:10|16828.38|16828.38|16828.38|16828.38|16828.38|16828.38|16828.38|16828.38|0
1634305100000|2021-10-15 13:38:20|16829.2|16829.2|16829.2|16829.2|16829.2|16829.2|16829.2|16829.2|0
1634305120000|2021-10-15 13:38:40|16828.08|16828.08|16824.28|16824.28|16828.08|16828.08|16823.36|16823.36|0
1634305160000|2021-10-15 13:39:20|16822.45|16822.45|16823.36|16823.36|16823.36|16823.36|16822.45|16822.45|0
1634305180000|2021-10-15 13:39:40|16822.45|16822.45|16823.36|16823.36|16823.36|16823.36|16822.45|16822.45|0
1634305200000|2021-10-15 13:40:00|16820.78|16820.78|16820.78|16820.78|16820.78|16820.78|16820.78|16820.78|0
1634305210000|2021-10-15 13:40:10|16820.98|16820.98|16820.63|16820.63|16821.46|16821.46|16820.43|16820.43|0
1634305230000|2021-10-15 13:40:30|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|16820.73|16820.73|0
1634305240000|2021-10-15 13:40:40|16822.36|16822.36|16823.28|16823.28|16824.19|16824.19|16821.45|16821.45|0
1634305250000|2021-10-15 13:40:50|16823.74|16823.74|16823.74|16823.74|16823.74|16823.74|16823.74|16823.74|0
1634305260000|2021-10-15 13:41:00|16822.93|16822.93|16822.11|16822.11|16822.93|16822.93|16822.11|16822.11|0
1634305270000|2021-10-15 13:41:10|16821.2|16821.2|16820.28|16820.28|16821.2|16821.2|16820.28|16820.28|0
1634305280000|2021-10-15 13:41:20|16821.2|16821.2|16820.38|16820.38|16821.2|16821.2|16820.38|16820.38|0
1634305300000|2021-10-15 13:41:40|16819.47|16819.47|16820.38|16820.38|16820.38|16820.38|16819.47|16819.47|0
1634305320000|2021-10-15 13:42:00|16819.97|16819.97|16817.67|16817.67|16819.97|16819.97|16817.67|16817.67|0
1634305330000|2021-10-15 13:42:10|16816|16816|16809.27|16809.27|16816|16816|16809.27|16809.27|0
1634305340000|2021-10-15 13:42:20|16808.77|16808.77|16807.84|16807.84|16808.77|16808.77|16807.84|16807.84|0
1634305350000|2021-10-15 13:42:30|16807.28|16807.28|16807.84|16807.84|16807.84|16807.84|16807.28|16807.28|0
1634305360000|2021-10-15 13:42:40|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|0
1634305410000|2021-10-15 13:43:30|16808.81|16808.81|16807.87|16807.87|16808.81|16808.81|16807.87|16807.87|0
1634305420000|2021-10-15 13:43:40|16810.33|16810.33|16810.33|16810.33|16810.33|16810.33|16810.33|16810.33|0
1634305460000|2021-10-15 13:44:20|16809.88|16809.88|16809.88|16809.88|16809.88|16809.88|16809.88|16809.88|0
1634305470000|2021-10-15 13:44:30|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|0
1634305490000|2021-10-15 13:44:50|16810.38|16810.38|16811.29|16811.29|16811.5|16811.5|16810.38|16810.38|0
1634305500000|2021-10-15 13:45:00|16811.74|16811.74|16812.27|16812.27|16812.27|16812.27|16811.24|16811.24|0
1634305520000|2021-10-15 13:45:20|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|0
1634305530000|2021-10-15 13:45:30|16814.17|16814.17|16815.9|16815.9|16815.9|16815.9|16814.17|16814.17|0
1634305540000|2021-10-15 13:45:40|16816.82|16816.82|16821.26|16821.26|16821.26|16821.26|16816.82|16816.82|0
1634305560000|2021-10-15 13:46:00|16818.4|16818.4|16819.83|16819.83|16819.83|16819.83|16818.4|16818.4|0
1634305570000|2021-10-15 13:46:10|16819.36|16819.36|16818.87|16818.87|16819.36|16819.36|16818.87|16818.87|0
1634305590000|2021-10-15 13:46:30|16818.05|16818.05|16817.85|16817.85|16818.05|16818.05|16817.85|16817.85|0
1634305600000|2021-10-15 13:46:40|16816.41|16816.41|16816.71|16816.71|16816.71|16816.71|16815.42|16815.42|0
1634305640000|2021-10-15 13:47:20|16820.04|16820.04|16823.19|16823.19|16823.19|16823.19|16820.04|16820.04|0
1634305670000|2021-10-15 13:47:50|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|0
1634305680000|2021-10-15 13:48:00|16824.48|16824.48|16824.48|16824.48|16824.48|16824.48|16824.48|16824.48|0
1634305700000|2021-10-15 13:48:20|16824.7|16824.7|16824.48|16824.48|16824.7|16824.7|16824.48|16824.48|0
1634305710000|2021-10-15 13:48:30|16823.56|16823.56|16823.56|16823.56|16823.56|16823.56|16823.56|16823.56|0
1634305730000|2021-10-15 13:48:50|16825|16825|16825.91|16825.91|16826.73|16826.73|16825|16825|0
1634305740000|2021-10-15 13:49:00|16826.47|16826.47|16826.47|16826.47|16826.47|16826.47|16826.47|16826.47|0
1634305750000|2021-10-15 13:49:10|16825.35|16825.35|16825.35|16825.35|16825.35|16825.35|16825.35|16825.35|0
1634305770000|2021-10-15 13:49:30|16824.44|16824.44|16813.28|16813.28|16824.44|16824.44|16813.28|16813.28|0
1634305780000|2021-10-15 13:49:40|16812.78|16812.78|16811.35|16811.35|16812.78|16812.78|16811.35|16811.35|0
1634305800000|2021-10-15 13:50:00|16810.41|16810.41|16809.95|16809.95|16810.41|16810.41|16809.95|16809.95|0
1634305810000|2021-10-15 13:50:10|16809.01|16809.01|16802.7|16802.7|16809.01|16809.01|16802.7|16802.7|0
1634305820000|2021-10-15 13:50:20|16801.27|16801.27|16808.3|16808.3|16808.3|16808.3|16800.77|16800.77|0
1634305830000|2021-10-15 13:50:30|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|0
1634305850000|2021-10-15 13:50:50|16808.32|16808.32|16807.18|16807.18|16808.81|16808.81|16807.18|16807.18|0
1634305870000|2021-10-15 13:51:10|16808.11|16808.11|16806.44|16806.44|16808.11|16808.11|16806.44|16806.44|0
1634305880000|2021-10-15 13:51:20|16806.94|16806.94|16807.14|16807.14|16807.14|16807.14|16806.94|16806.94|0
1634305900000|2021-10-15 13:51:40|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|16806.67|0
1634305910000|2021-10-15 13:51:50|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|16806.2|0
1634305920000|2021-10-15 13:52:00|16806.76|16806.76|16807.23|16807.23|16807.23|16807.23|16806.76|16806.76|0
1634305930000|2021-10-15 13:52:10|16808.66|16808.66|16809.13|16809.13|16809.13|16809.13|16808.66|16808.66|0
1634305980000|2021-10-15 13:53:00|16810.04|16810.04|16812.07|16812.07|16812.07|16812.07|16810.04|16810.04|0
1634306000000|2021-10-15 13:53:20|16808.23|16808.23|16808.23|16808.23|16808.23|16808.23|16808.23|16808.23|0
1634306030000|2021-10-15 13:53:50|16807.82|16807.82|16807.82|16807.82|16807.82|16807.82|16807.82|16807.82|0
1634306050000|2021-10-15 13:54:10|16809.26|16809.26|16809.26|16809.26|16809.26|16809.26|16809.26|16809.26|0
1634306090000|2021-10-15 13:54:50|16810.89|16810.89|16810.48|16810.48|16810.89|16810.89|16810.48|16810.48|0
1634306100000|2021-10-15 13:55:00|16809.66|16809.66|16809.66|16809.66|16809.66|16809.66|16809.66|16809.66|0
1634306140000|2021-10-15 13:55:40|16808.67|16808.67|16808.67|16808.67|16808.67|16808.67|16808.67|16808.67|0
1634306150000|2021-10-15 13:55:50|16809.14|16809.14|16809.14|16809.14|16809.14|16809.14|16809.14|16809.14|0
1634306160000|2021-10-15 13:56:00|16808.22|16808.22|16810.05|16810.05|16810.05|16810.05|16808.22|16808.22|0
1634306170000|2021-10-15 13:56:10|16810.96|16810.96|16816.06|16816.06|16816.06|16816.06|16810.96|16810.96|0
1634306180000|2021-10-15 13:56:20|16816.53|16816.53|16816.11|16816.11|16817.02|16817.02|16816.11|16816.11|0
1634306200000|2021-10-15 13:56:40|16816.93|16816.93|16819.6|16819.6|16819.6|16819.6|16816.93|16816.93|0
1634306210000|2021-10-15 13:56:50|16821.03|16821.03|16822.41|16822.41|16822.41|16822.41|16821.03|16821.03|0
1634306230000|2021-10-15 13:57:10|16821.94|16821.94|16821|16821|16821.94|16821.94|16821|16821|0
1634306240000|2021-10-15 13:57:20|16820.19|16820.19|16820.19|16820.19|16820.19|16820.19|16820.19|16820.19|0
1634306250000|2021-10-15 13:57:30|16819.63|16819.63|16819.63|16819.63|16819.63|16819.63|16819.63|16819.63|0
1634306290000|2021-10-15 13:58:10|16818.72|16818.72|16819.63|16819.63|16819.63|16819.63|16818.72|16818.72|0
1634306320000|2021-10-15 13:58:40|16820.45|16820.45|16820.45|16820.45|16820.45|16820.45|16820.45|16820.45|0
1634306340000|2021-10-15 13:59:00|16820.86|16820.86|16820.86|16820.86|16820.86|16820.86|16820.86|16820.86|0
1634306350000|2021-10-15 13:59:10|16820.65|16820.65|16820.16|16820.16|16820.65|16820.65|16820.16|16820.16|0
1634306360000|2021-10-15 13:59:20|16821.07|16821.07|16819.22|16819.22|16821.07|16821.07|16819.22|16819.22|0
1634306380000|2021-10-15 13:59:40|16820.04|16820.04|16820.04|16820.04|16820.04|16820.04|16820.04|16820.04|0
1634306390000|2021-10-15 13:59:50|16819.81|16819.81|16820.37|16820.37|16821.28|16821.28|16819.81|16819.81|0
1634306400000|2021-10-15 14:00:00|16821.31|16821.31|16822.22|16822.22|16822.22|16822.22|16821.31|16821.31|0
1634306420000|2021-10-15 14:00:20|16822.02|16822.02|16822.02|16822.02|16822.02|16822.02|16822.02|16822.02|0
1634306440000|2021-10-15 14:00:40|16823.45|16823.45|16822.54|16822.54|16823.45|16823.45|16822.54|16822.54|0
1634306460000|2021-10-15 14:01:00|16822.07|16822.07|16822.07|16822.07|16822.07|16822.07|16822.07|16822.07|0
1634306470000|2021-10-15 14:01:10|16822.54|16822.54|16823.35|16823.35|16823.35|16823.35|16822.54|16822.54|0
1634306480000|2021-10-15 14:01:20|16821.92|16821.92|16821.92|16821.92|16821.92|16821.92|16821.92|16821.92|0
1634306490000|2021-10-15 14:01:30|16822.42|16822.42|16822.91|16822.91|16822.91|16822.91|16822.42|16822.42|0
1634306520000|2021-10-15 14:02:00|16822|16822|16821.01|16821.01|16822|16822|16820.57|16820.57|0
1634306530000|2021-10-15 14:02:10|16821.48|16821.48|16823.22|16823.22|16823.22|16823.22|16821.48|16821.48|0
1634306540000|2021-10-15 14:02:20|16824.03|16824.03|16824.03|16824.03|16824.03|16824.03|16824.03|16824.03|0
1634306550000|2021-10-15 14:02:30|16823.47|16823.47|16823.47|16823.47|16823.47|16823.47|16823.47|16823.47|0
1634306580000|2021-10-15 14:03:00|16822.36|16822.36|16822.12|16822.12|16823.59|16823.59|16821.6|16821.6|0
1634306590000|2021-10-15 14:03:10|16823.03|16823.03|16822.21|16822.21|16823.03|16823.03|16822.21|16822.21|0
1634306600000|2021-10-15 14:03:20|16822.68|16822.68|16822.68|16822.68|16822.68|16822.68|16822.68|16822.68|0
1634306610000|2021-10-15 14:03:30|16821.25|16821.25|16821.42|16821.42|16821.42|16821.42|16820.48|16820.48|0
1634306620000|2021-10-15 14:03:40|16822.53|16822.53|16822.93|16822.93|16823.64|16823.64|16822.53|16822.53|0
1634306630000|2021-10-15 14:03:50|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|0
1634306640000|2021-10-15 14:04:00|16823.69|16823.69|16830.93|16830.93|16830.93|16830.93|16823.69|16823.69|0
1634306650000|2021-10-15 14:04:10|16831.92|16831.92|16833.33|16833.33|16834.15|16834.15|16831.92|16831.92|0
1634306680000|2021-10-15 14:04:40|16834.15|16834.15|16841.6|16841.6|16841.6|16841.6|16834.15|16834.15|0
1634306700000|2021-10-15 14:05:00|16841.04|16841.04|16842.03|16842.03|16842.03|16842.03|16841.04|16841.04|0
1634306710000|2021-10-15 14:05:10|16842.53|16842.53|16845.27|16845.27|16845.27|16845.27|16842.53|16842.53|0
1634306720000|2021-10-15 14:05:20|16847.64|16847.64|16851.13|16851.13|16851.13|16851.13|16847.64|16847.64|0
1634306730000|2021-10-15 14:05:30|16852.76|16852.76|16852.76|16852.76|16852.76|16852.76|16852.76|16852.76|0
1634306740000|2021-10-15 14:05:40|16851.85|16851.85|16852.3|16852.3|16852.76|16852.76|16851.85|16851.85|0
1634306750000|2021-10-15 14:05:50|16851.38|16851.38|16847.73|16847.73|16851.38|16851.38|16847.73|16847.73|0
1634306760000|2021-10-15 14:06:00|16846.81|16846.81|16845.38|16845.38|16846.81|16846.81|16845.38|16845.38|0
1634306770000|2021-10-15 14:06:10|16846.37|16846.37|16844.74|16844.74|16846.37|16846.37|16844.74|16844.74|0
1634306780000|2021-10-15 14:06:20|16845.65|16845.65|16845.16|16845.16|16846.1|16846.1|16845.16|16845.16|0
1634306790000|2021-10-15 14:06:30|16845.63|16845.63|16846.57|16846.57|16846.57|16846.57|16845.63|16845.63|0
1634306810000|2021-10-15 14:06:50|16846.34|16846.34|16845.65|16845.65|16846.34|16846.34|16845.65|16845.65|0
1634306840000|2021-10-15 14:07:20|16846.21|16846.21|16847.2|16847.2|16847.2|16847.2|16845.71|16845.71|0
1634306850000|2021-10-15 14:07:30|16849.55|16849.55|16851.28|16851.28|16851.28|16851.28|16849.55|16849.55|0
1634306860000|2021-10-15 14:07:40|16852.71|16852.71|16853.62|16853.62|16853.62|16853.62|16852.71|16852.71|0
1634306880000|2021-10-15 14:08:00|16854.18|16854.18|16854.18|16854.18|16854.18|16854.18|16854.18|16854.18|0
1634306890000|2021-10-15 14:08:10|16854.8|16854.8|16854.8|16854.8|16854.8|16854.8|16854.8|16854.8|0
1634306900000|2021-10-15 14:08:20|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|0
1634306920000|2021-10-15 14:08:40|16856.11|16856.11|16858.54|16858.54|16858.54|16858.54|16856.11|16856.11|0
1634306930000|2021-10-15 14:08:50|16857.6|16857.6|16857.14|16857.14|16857.6|16857.6|16857.14|16857.14|0
1634306960000|2021-10-15 14:09:20|16856.22|16856.22|16853.58|16853.58|16857.14|16857.14|16853.58|16853.58|0
1634306970000|2021-10-15 14:09:30|16854.14|16854.14|16854.14|16854.14|16854.14|16854.14|16854.14|16854.14|0
1634306980000|2021-10-15 14:09:40|16853.67|16853.67|16852.75|16852.75|16853.67|16853.67|16852.75|16852.75|0
1634306990000|2021-10-15 14:09:50|16853.67|16853.67|16854.58|16854.58|16854.58|16854.58|16853.67|16853.67|0
1634307010000|2021-10-15 14:10:10|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|0
1634307030000|2021-10-15 14:10:30|16855.87|16855.87|16855.87|16855.87|16855.87|16855.87|16855.87|16855.87|0
1634307050000|2021-10-15 14:10:50|16857.92|16857.92|16859.59|16859.59|16859.59|16859.59|16857.92|16857.92|0
1634307080000|2021-10-15 14:11:20|16862.14|16862.14|16863.05|16863.05|16863.05|16863.05|16862.14|16862.14|0
1634307090000|2021-10-15 14:11:30|16863.87|16863.87|16863.87|16863.87|16863.87|16863.87|16863.87|16863.87|0
1634307100000|2021-10-15 14:11:40|16865.85|16865.85|16867.28|16867.28|16867.28|16867.28|16865.85|16865.85|0
1634307150000|2021-10-15 14:12:30|16866.73|16866.73|16866.73|16866.73|16866.73|16866.73|16866.73|16866.73|0
1634307170000|2021-10-15 14:12:50|16866.52|16866.52|16866.52|16866.52|16866.52|16866.52|16866.52|16866.52|0
1634307200000|2021-10-15 14:13:20|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|16867.19|0
1634307240000|2021-10-15 14:14:00|16866.63|16866.63|16867.25|16867.25|16867.25|16867.25|16866.63|16866.63|0
1634307260000|2021-10-15 14:14:20|16868.19|16868.19|16864.21|16864.21|16868.19|16868.19|16864.21|16864.21|0
1634307270000|2021-10-15 14:14:30|16862.38|16862.38|16861.44|16861.44|16862.38|16862.38|16861.44|16861.44|0
1634307290000|2021-10-15 14:14:50|16860.33|16860.33|16859.45|16859.45|16860.33|16860.33|16859.45|16859.45|0
1634307300000|2021-10-15 14:15:00|16860.01|16860.01|16860.01|16860.01|16860.01|16860.01|16860.01|16860.01|0
1634307310000|2021-10-15 14:15:10|16861.44|16861.44|16862.72|16862.72|16863.64|16863.64|16861.44|16861.44|0
1634307320000|2021-10-15 14:15:20|16863.66|16863.66|16863.66|16863.66|16863.66|16863.66|16863.66|16863.66|0
1634307330000|2021-10-15 14:15:30|16864.6|16864.6|16864.13|16864.13|16864.6|16864.6|16864.13|16864.13|0
1634307380000|2021-10-15 14:16:20|16865.76|16865.76|16865.96|16865.96|16865.96|16865.96|16865.76|16865.76|0
1634307390000|2021-10-15 14:16:30|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|0
1634307410000|2021-10-15 14:16:50|16864.68|16864.68|16865.6|16865.6|16865.6|16865.6|16864.68|16864.68|0
1634307420000|2021-10-15 14:17:00|16866.51|16866.51|16868.57|16868.57|16868.57|16868.57|16866.51|16866.51|0
1634307430000|2021-10-15 14:17:10|16869.03|16869.03|16870.46|16870.46|16870.46|16870.46|16869.03|16869.03|0
1634307440000|2021-10-15 14:17:20|16870.69|16870.69|16870.46|16870.46|16870.69|16870.69|16870.46|16870.46|0
1634307460000|2021-10-15 14:17:40|16870.24|16870.24|16870.25|16870.25|16870.25|16870.25|16869.77|16869.77|0
1634307470000|2021-10-15 14:17:50|16869.77|16869.77|16869.77|16869.77|16869.77|16869.77|16869.77|16869.77|0
1634307480000|2021-10-15 14:18:00|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|16868.96|0
1634307490000|2021-10-15 14:18:10|16867.84|16867.84|16867.84|16867.84|16867.84|16867.84|16867.84|16867.84|0
1634307510000|2021-10-15 14:18:30|16868.34|16868.34|16868.81|16868.81|16869.77|16869.77|16868.34|16868.34|0
1634307520000|2021-10-15 14:18:40|16868.34|16868.34|16868.34|16868.34|16868.34|16868.34|16868.34|16868.34|0
1634307550000|2021-10-15 14:19:10|16869.25|16869.25|16870.72|16870.72|16870.72|16870.72|16869.25|16869.25|0
1634307570000|2021-10-15 14:19:30|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|0
1634307600000|2021-10-15 14:20:00|16869.34|16869.34|16868.46|16868.46|16869.34|16869.34|16868.46|16868.46|0
1634307610000|2021-10-15 14:20:10|16867.55|16867.55|16867.55|16867.55|16867.55|16867.55|16867.55|16867.55|0
1634307630000|2021-10-15 14:20:30|16867.32|16867.32|16867.79|16867.79|16867.79|16867.79|16867.32|16867.32|0
1634307660000|2021-10-15 14:21:00|16868.61|16868.61|16870.9|16870.9|16870.9|16870.9|16868.61|16868.61|0
1634307670000|2021-10-15 14:21:10|16870.43|16870.43|16872.01|16872.01|16872.01|16872.01|16870.43|16870.43|0
1634307680000|2021-10-15 14:21:20|16872.83|16872.83|16877.13|16877.13|16877.13|16877.13|16872.83|16872.83|0
1634307690000|2021-10-15 14:21:30|16877.6|16877.6|16877.6|16877.6|16877.6|16877.6|16877.6|16877.6|0
1634307710000|2021-10-15 14:21:50|16879|16879|16879.82|16879.82|16879.82|16879.82|16879|16879|0
1634307750000|2021-10-15 14:22:30|16881.22|16881.22|16881.22|16881.22|16881.22|16881.22|16881.22|16881.22|0
1634307780000|2021-10-15 14:23:00|16881.69|16881.69|16883.17|16883.17|16883.18|16883.18|16881.69|16881.69|0
1634307790000|2021-10-15 14:23:10|16885.52|16885.52|16888.02|16888.02|16888.02|16888.02|16885.52|16885.52|0
1634307840000|2021-10-15 14:24:00|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|0
1634307850000|2021-10-15 14:24:10|16885.67|16885.67|16885.67|16885.67|16885.67|16885.67|16885.67|16885.67|0
1634307860000|2021-10-15 14:24:20|16885.26|16885.26|16883.86|16883.86|16885.26|16885.26|16883.86|16883.86|0
1634307870000|2021-10-15 14:24:30|16882.74|16882.74|16879.58|16879.58|16882.74|16882.74|16879.58|16879.58|0
1634307890000|2021-10-15 14:24:50|16879.11|16879.11|16879.11|16879.11|16879.11|16879.11|16879.11|16879.11|0
1634307900000|2021-10-15 14:25:00|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|0
1634307910000|2021-10-15 14:25:10|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|16876.71|0
1634307920000|2021-10-15 14:25:20|16875.79|16875.79|16873.24|16873.24|16875.79|16875.79|16873.24|16873.24|0
1634307930000|2021-10-15 14:25:30|16872.43|16872.43|16873.47|16873.47|16873.47|16873.47|16872.43|16872.43|0
1634307940000|2021-10-15 14:25:40|16873|16873|16873|16873|16873|16873|16873|16873|0
1634307960000|2021-10-15 14:26:00|16873.49|16873.49|16873.49|16873.49|16873.49|16873.49|16873.49|16873.49|0
1634307970000|2021-10-15 14:26:10|16872.93|16872.93|16872.73|16872.73|16872.93|16872.93|16872.73|16872.73|0
1634307990000|2021-10-15 14:26:30|16869.92|16869.92|16869.06|16869.06|16869.92|16869.92|16869.06|16869.06|0
1634308000000|2021-10-15 14:26:40|16868.86|16868.86|16868.39|16868.39|16868.86|16868.86|16868.39|16868.39|0
1634308010000|2021-10-15 14:26:50|16866.96|16866.96|16862.32|16862.32|16866.96|16866.96|16862.32|16862.32|0
1634308020000|2021-10-15 14:27:00|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|0
1634308040000|2021-10-15 14:27:20|16861.88|16861.88|16861.41|16861.41|16861.88|16861.88|16861.41|16861.41|0
1634308060000|2021-10-15 14:27:40|16860.6|16860.6|16860.86|16860.86|16861.41|16861.41|16860.6|16860.6|0
1634308070000|2021-10-15 14:27:50|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|0
1634308080000|2021-10-15 14:28:00|16858.89|16858.89|16857.39|16857.39|16858.89|16858.89|16857.39|16857.39|0
1634308100000|2021-10-15 14:28:20|16857.17|16857.17|16856.5|16856.5|16857.17|16857.17|16856.5|16856.5|0
1634308110000|2021-10-15 14:28:30|16855.68|16855.68|16855.23|16855.23|16855.68|16855.68|16855.23|16855.23|0
1634308120000|2021-10-15 14:28:40|16853.8|16853.8|16853.8|16853.8|16853.8|16853.8|16853.8|16853.8|0
1634308140000|2021-10-15 14:29:00|16854.71|16854.71|16853.8|16853.8|16854.71|16854.71|16853.8|16853.8|0
1634308150000|2021-10-15 14:29:10|16852.87|16852.87|16849.51|16849.51|16852.87|16852.87|16849.51|16849.51|0
1634308170000|2021-10-15 14:29:30|16850|16850|16850|16850|16850|16850|16850|16850|0
1634308190000|2021-10-15 14:29:50|16849.19|16849.19|16848.36|16848.36|16849.19|16849.19|16848.36|16848.36|0
1634308200000|2021-10-15 14:30:00|16848.84|16848.84|16854.97|16854.97|16854.97|16854.97|16848.84|16848.84|0
1634308210000|2021-10-15 14:30:10|16854.05|16854.05|16853.05|16853.05|16854.05|16854.05|16853.05|16853.05|0
1634308230000|2021-10-15 14:30:30|16851.62|16851.62|16850.29|16850.29|16851.62|16851.62|16849.07|16849.07|0
1634308240000|2021-10-15 14:30:40|16848.86|16848.86|16848.86|16848.86|16848.86|16848.86|16848.86|16848.86|0
1634308250000|2021-10-15 14:30:50|16849.77|16849.77|16849.77|16849.77|16849.77|16849.77|16849.77|16849.77|0
1634308260000|2021-10-15 14:31:00|16848.66|16848.66|16847.64|16847.64|16848.66|16848.66|16847.64|16847.64|0
1634308270000|2021-10-15 14:31:10|16848.19|16848.19|16849.92|16849.92|16849.92|16849.92|16848.19|16848.19|0
1634308300000|2021-10-15 14:31:40|16849.72|16849.72|16852.1|16852.1|16852.1|16852.1|16849.72|16849.72|0
1634308330000|2021-10-15 14:32:10|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|0
1634308340000|2021-10-15 14:32:20|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|0
1634308370000|2021-10-15 14:32:50|16853.8|16853.8|16855.74|16855.74|16855.74|16855.74|16853.8|16853.8|0
1634308380000|2021-10-15 14:33:00|16856.21|16856.21|16856.21|16856.21|16856.21|16856.21|16856.21|16856.21|0
1634308390000|2021-10-15 14:33:10|16857.14|16857.14|16857.14|16857.14|16857.14|16857.14|16857.14|16857.14|0
1634308400000|2021-10-15 14:33:20|16858.58|16858.58|16860.01|16860.01|16860.01|16860.01|16858.58|16858.58|0
1634308410000|2021-10-15 14:33:30|16860.22|16860.22|16860.22|16860.22|16860.22|16860.22|16860.22|16860.22|0
1634308420000|2021-10-15 14:33:40|16859.66|16859.66|16860.47|16860.47|16860.47|16860.47|16859.66|16859.66|0
1634308460000|2021-10-15 14:34:20|16861.39|16861.39|16861.59|16861.59|16861.59|16861.59|16861.39|16861.39|0
1634308480000|2021-10-15 14:34:40|16862.15|16862.15|16862.15|16862.15|16862.15|16862.15|16862.15|16862.15|0
1634308490000|2021-10-15 14:34:50|16862.97|16862.97|16867.69|16867.69|16867.69|16867.69|16862.97|16862.97|0
1634308500000|2021-10-15 14:35:00|16868.5|16868.5|16871.33|16871.33|16871.33|16871.33|16868.5|16868.5|0
1634308520000|2021-10-15 14:35:20|16872.76|16872.76|16872.76|16872.76|16872.76|16872.76|16872.76|16872.76|0
1634308540000|2021-10-15 14:35:40|16871.33|16871.33|16870.21|16870.21|16871.95|16871.95|16870.21|16870.21|0
1634308550000|2021-10-15 14:35:50|16869.4|16869.4|16865.29|16865.29|16869.4|16869.4|16865.29|16865.29|0
1634308560000|2021-10-15 14:36:00|16864.38|16864.38|16863.76|16863.76|16864.38|16864.38|16863.56|16863.56|0
1634308600000|2021-10-15 14:36:40|16862.85|16862.85|16862.85|16862.85|16862.85|16862.85|16862.85|16862.85|0
1634308610000|2021-10-15 14:36:50|16862.64|16862.64|16862.44|16862.44|16862.64|16862.64|16862.44|16862.44|0
1634308620000|2021-10-15 14:37:00|16862.64|16862.64|16862.64|16862.64|16862.64|16862.64|16862.64|16862.64|0
1634308630000|2021-10-15 14:37:10|16863.11|16863.11|16863.11|16863.11|16863.11|16863.11|16863.11|16863.11|0
1634308660000|2021-10-15 14:37:40|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1634308670000|2021-10-15 14:37:50|16864.08|16864.08|16864.08|16864.08|16864.08|16864.08|16864.08|16864.08|0
1634308680000|2021-10-15 14:38:00|16863.16|16863.16|16862.35|16862.35|16863.16|16863.16|16862.35|16862.35|0
1634308690000|2021-10-15 14:38:10|16863.16|16863.16|16863.16|16863.16|16863.16|16863.16|16863.16|16863.16|0
1634308700000|2021-10-15 14:38:20|16862.96|16862.96|16862.96|16862.96|16862.96|16862.96|16862.96|16862.96|0
1634308710000|2021-10-15 14:38:30|16862.03|16862.03|16860.54|16860.54|16862.03|16862.03|16860.54|16860.54|0
1634308720000|2021-10-15 14:38:40|16859.1|16859.1|16859.1|16859.1|16859.1|16859.1|16859.1|16859.1|0
1634308730000|2021-10-15 14:38:50|16859.92|16859.92|16859.92|16859.92|16859.92|16859.92|16859.92|16859.92|0
1634308740000|2021-10-15 14:39:00|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|0
1634308750000|2021-10-15 14:39:10|16862.31|16862.31|16862.78|16862.78|16862.78|16862.78|16862.31|16862.31|0
1634308770000|2021-10-15 14:39:30|16863.27|16863.27|16863.68|16863.68|16863.68|16863.68|16863.27|16863.27|0
1634308790000|2021-10-15 14:39:50|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|0
1634308830000|2021-10-15 14:40:30|16865.71|16865.71|16868.01|16868.01|16868.01|16868.01|16865.71|16865.71|0
1634308850000|2021-10-15 14:40:50|16867.1|16867.1|16867.1|16867.1|16867.1|16867.1|16867.1|16867.1|0
1634308870000|2021-10-15 14:41:10|16868.01|16868.01|16868.01|16868.01|16868.01|16868.01|16868.01|16868.01|0
1634308880000|2021-10-15 14:41:20|16869.38|16869.38|16872.04|16872.04|16872.04|16872.04|16869.18|16869.18|0
1634308890000|2021-10-15 14:41:30|16872.96|16872.96|16873.77|16873.77|16873.77|16873.77|16872.96|16872.96|0
1634308900000|2021-10-15 14:41:40|16874.24|16874.24|16874.24|16874.24|16874.24|16874.24|16874.24|16874.24|0
1634308910000|2021-10-15 14:41:50|16874.47|16874.47|16874.68|16874.68|16875.18|16875.18|16874.26|16874.26|0
1634308920000|2021-10-15 14:42:00|16874.88|16874.88|16874.88|16874.88|16874.88|16874.88|16874.88|16874.88|0
1634308940000|2021-10-15 14:42:20|16875.35|16875.35|16875.57|16875.57|16875.57|16875.57|16875.35|16875.35|0
1634308950000|2021-10-15 14:42:30|16875.16|16875.16|16874.69|16874.69|16875.16|16875.16|16874.69|16874.69|0
1634308960000|2021-10-15 14:42:40|16875.19|16875.19|16875.19|16875.19|16875.19|16875.19|16875.19|16875.19|0
1634308980000|2021-10-15 14:43:00|16874.72|16874.72|16874.72|16874.72|16874.72|16874.72|16874.72|16874.72|0
1634308990000|2021-10-15 14:43:10|16874.93|16874.93|16873.7|16873.7|16874.93|16874.93|16873.5|16873.5|0
1634309000000|2021-10-15 14:43:20|16873.34|16873.34|16873.34|16873.34|16873.34|16873.34|16873.34|16873.34|0
1634309010000|2021-10-15 14:43:30|16873.55|16873.55|16872.26|16872.26|16873.55|16873.55|16872.26|16872.26|0
1634309020000|2021-10-15 14:43:40|16873.18|16873.18|16874.61|16874.61|16874.61|16874.61|16873.18|16873.18|0
1634309030000|2021-10-15 14:43:50|16875.43|16875.43|16875.43|16875.43|16875.43|16875.43|16875.43|16875.43|0
1634309040000|2021-10-15 14:44:00|16875.65|16875.65|16875.65|16875.65|16875.65|16875.65|16875.65|16875.65|0
1634309060000|2021-10-15 14:44:20|16875.15|16875.15|16874.04|16874.04|16875.15|16875.15|16874.04|16874.04|0
1634309080000|2021-10-15 14:44:40|16875.47|16875.47|16875.47|16875.47|16875.47|16875.47|16875.47|16875.47|0
1634309110000|2021-10-15 14:45:10|16875.68|16875.68|16875.68|16875.68|16875.68|16875.68|16875.68|16875.68|0
1634309150000|2021-10-15 14:45:50|16874.86|16874.86|16875.79|16875.79|16875.79|16875.79|16874.86|16874.86|0
1634309160000|2021-10-15 14:46:00|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|16876.2|0
1634309170000|2021-10-15 14:46:10|16875.29|16875.29|16875.26|16875.26|16875.29|16875.29|16874.79|16874.79|0
1634309180000|2021-10-15 14:46:20|16876.2|16876.2|16882.91|16882.91|16882.91|16882.91|16876.2|16876.2|0
1634309230000|2021-10-15 14:47:10|16883.72|16883.72|16883.81|16883.81|16884.72|16884.72|16883.72|16883.72|0
1634309240000|2021-10-15 14:47:20|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|0
1634309260000|2021-10-15 14:47:40|16884.59|16884.59|16884.59|16884.59|16884.59|16884.59|16884.59|16884.59|0
1634309280000|2021-10-15 14:48:00|16884.81|16884.81|16889.41|16889.41|16889.41|16889.41|16884.81|16884.81|0
1634309300000|2021-10-15 14:48:20|16890.32|16890.32|16890.32|16890.32|16890.32|16890.32|16889.41|16889.41|0
1634309320000|2021-10-15 14:48:40|16890.55|16890.55|16892.5|16892.5|16892.5|16892.5|16890.55|16890.55|0
1634309330000|2021-10-15 14:48:50|16893.12|16893.12|16895.63|16895.63|16895.63|16895.63|16893.12|16893.12|0
1634309340000|2021-10-15 14:49:00|16897.06|16897.06|16897.51|16897.51|16897.51|16897.51|16897.06|16897.06|0
1634309350000|2021-10-15 14:49:10|16898.42|16898.42|16898.42|16898.42|16898.42|16898.42|16898.42|16898.42|0
1634309370000|2021-10-15 14:49:30|16898.2|16898.2|16897.75|16897.75|16898.2|16898.2|16897.75|16897.75|0
1634309380000|2021-10-15 14:49:40|16901.01|16901.01|16901.01|16901.01|16901.01|16901.01|16901.01|16901.01|0
1634309390000|2021-10-15 14:49:50|16901.42|16901.42|16902.35|16902.35|16902.35|16902.35|16901.42|16901.42|0
1634309400000|2021-10-15 14:50:00|16901.89|16901.89|16901.89|16901.89|16901.89|16901.89|16901.89|16901.89|0
1634309430000|2021-10-15 14:50:30|16901.42|16901.42|16899.05|16899.05|16901.42|16901.42|16899.05|16899.05|0
1634309440000|2021-10-15 14:50:40|16898.85|16898.85|16897.93|16897.93|16898.85|16898.85|16897.93|16897.93|0
1634309460000|2021-10-15 14:51:00|16900.8|16900.8|16900.33|16900.33|16900.8|16900.8|16900.33|16900.33|0
1634309470000|2021-10-15 14:51:10|16899.89|16899.89|16899.89|16899.89|16899.89|16899.89|16899.89|16899.89|0
1634309510000|2021-10-15 14:51:50|16900.33|16900.33|16898.38|16898.38|16900.33|16900.33|16898.38|16898.38|0
1634309520000|2021-10-15 14:52:00|16897.93|16897.93|16897.72|16897.72|16898.62|16898.62|16897.72|16897.72|0
1634309530000|2021-10-15 14:52:10|16897.25|16897.25|16896.69|16896.69|16897.25|16897.25|16896.69|16896.69|0
1634309540000|2021-10-15 14:52:20|16895.78|16895.78|16896.6|16896.6|16896.6|16896.6|16895.78|16895.78|0
1634309570000|2021-10-15 14:52:50|16896.1|16896.1|16896.1|16896.1|16896.1|16896.1|16896.1|16896.1|0
1634309580000|2021-10-15 14:53:00|16895.55|16895.55|16895.55|16895.55|16895.55|16895.55|16895.55|16895.55|0
1634309600000|2021-10-15 14:53:20|16896.66|16896.66|16896.66|16896.66|16897.57|16897.57|16896.66|16896.66|0
1634309620000|2021-10-15 14:53:40|16897.48|16897.48|16895.13|16895.13|16897.48|16897.48|16895.13|16895.13|0
1634309630000|2021-10-15 14:53:50|16894.31|16894.31|16893.85|16893.85|16894.31|16894.31|16893.85|16893.85|0
1634309690000|2021-10-15 14:54:50|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|0
1634309710000|2021-10-15 14:55:10|16893.14|16893.14|16892.94|16892.94|16893.14|16893.14|16892.94|16892.94|0
1634309720000|2021-10-15 14:55:20|16892.12|16892.12|16891.3|16891.3|16892.12|16892.12|16891.3|16891.3|0
1634309730000|2021-10-15 14:55:30|16890.74|16890.74|16890.74|16890.74|16890.74|16890.74|16890.74|16890.74|0
1634309740000|2021-10-15 14:55:40|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|0
1634309750000|2021-10-15 14:55:50|16889.36|16889.36|16889.36|16889.36|16889.36|16889.36|16889.36|16889.36|0
1634309770000|2021-10-15 14:56:10|16888.45|16888.45|16888.45|16888.45|16888.45|16888.45|16888.45|16888.45|0
1634309790000|2021-10-15 14:56:30|16889|16889|16889|16889|16889|16889|16889|16889|0
1634309800000|2021-10-15 14:56:40|16887.61|16887.61|16887.61|16887.61|16887.61|16887.61|16887.61|16887.61|0
1634309810000|2021-10-15 14:56:50|16887.14|16887.14|16886.67|16886.67|16887.14|16887.14|16886.67|16886.67|0
1634309830000|2021-10-15 14:57:10|16886.2|16886.2|16886.2|16886.2|16886.2|16886.2|16886.2|16886.2|0
1634309840000|2021-10-15 14:57:20|16885.71|16885.71|16886.17|16886.17|16886.17|16886.17|16885.71|16885.71|0
1634309850000|2021-10-15 14:57:30|16886.67|16886.67|16886.67|16886.67|16886.67|16886.67|16886.67|16886.67|0
1634309860000|2021-10-15 14:57:40|16885.56|16885.56|16885.56|16885.56|16885.56|16885.56|16885.56|16885.56|0
1634309870000|2021-10-15 14:57:50|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|16885.09|0
1634309880000|2021-10-15 14:58:00|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|0
1634309920000|2021-10-15 14:58:40|16885.54|16885.54|16885.33|16885.33|16885.54|16885.54|16885.33|16885.33|0
1634309930000|2021-10-15 14:58:50|16884.84|16884.84|16884.4|16884.4|16884.84|16884.84|16883.9|16883.9|0
1634309940000|2021-10-15 14:59:00|16883.93|16883.93|16883.02|16883.02|16883.93|16883.93|16883.02|16883.02|0
1634309960000|2021-10-15 14:59:20|16882.61|16882.61|16882.61|16882.61|16882.61|16882.61|16882.61|16882.61|0
1634309970000|2021-10-15 14:59:30|16883.08|16883.08|16882.61|16882.61|16883.08|16883.08|16882.61|16882.61|0
1634309990000|2021-10-15 14:59:50|16883.43|16883.43|16883.98|16883.98|16883.98|16883.98|16883.43|16883.43|0
1634310000000|2021-10-15 15:00:00|16884.92|16884.92|16882.32|16882.32|16884.92|16884.92|16882.32|16882.32|0
1634310010000|2021-10-15 15:00:10|16883.14|16883.14|16882.2|16882.2|16883.14|16883.14|16882.2|16882.2|0
1634310020000|2021-10-15 15:00:20|16881.65|16881.65|16882.26|16882.26|16883.38|16883.38|16881.65|16881.65|0
1634310040000|2021-10-15 15:00:40|16882.49|16882.49|16882.49|16882.49|16882.49|16882.49|16882.49|16882.49|0
1634310060000|2021-10-15 15:01:00|16883.04|16883.04|16881.93|16881.93|16883.04|16883.04|16881.93|16881.93|0
1634310070000|2021-10-15 15:01:10|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|0
1634310080000|2021-10-15 15:01:20|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|0
1634310100000|2021-10-15 15:01:40|16879.23|16879.23|16879.14|16879.14|16879.23|16879.23|16878.67|16878.67|0
1634310120000|2021-10-15 15:02:00|16879.7|16879.7|16879.7|16879.7|16879.7|16879.7|16879.7|16879.7|0
1634310140000|2021-10-15 15:02:20|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|16878.78|0
1634310160000|2021-10-15 15:02:40|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|16878.32|0
1634310170000|2021-10-15 15:02:50|16880.18|16880.18|16880.18|16880.18|16880.18|16880.18|16880.18|16880.18|0
1634310180000|2021-10-15 15:03:00|16879.71|16879.71|16879.24|16879.24|16880.18|16880.18|16879.24|16879.24|0
1634310190000|2021-10-15 15:03:10|16878.69|16878.69|16875.38|16875.38|16878.69|16878.69|16875.38|16875.38|0
1634310200000|2021-10-15 15:03:20|16874.91|16874.91|16876.5|16876.5|16877.05|16877.05|16874.91|16874.91|0
1634310210000|2021-10-15 15:03:30|16876.03|16876.03|16876.03|16876.03|16876.03|16876.03|16876.03|16876.03|0
1634310230000|2021-10-15 15:03:50|16875.56|16875.56|16875.53|16875.53|16876.03|16876.03|16875.53|16875.53|0
1634310270000|2021-10-15 15:04:30|16875.08|16875.08|16876.61|16876.61|16876.81|16876.81|16875.08|16875.08|0
1634310280000|2021-10-15 15:04:40|16875.67|16875.67|16875.67|16875.67|16876.22|16876.22|16875.67|16875.67|0
1634310290000|2021-10-15 15:04:50|16874.75|16874.75|16874.75|16874.75|16874.75|16874.75|16874.75|16874.75|0
1634310300000|2021-10-15 15:05:00|16874.53|16874.53|16874.53|16874.53|16874.53|16874.53|16874.53|16874.53|0
1634310310000|2021-10-15 15:05:10|16873.62|16873.62|16872.8|16872.8|16873.62|16873.62|16872.8|16872.8|0
1634310340000|2021-10-15 15:05:40|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|0
1634310350000|2021-10-15 15:05:50|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|16871.07|0
1634310360000|2021-10-15 15:06:00|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|0
1634310370000|2021-10-15 15:06:10|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|0
1634310380000|2021-10-15 15:06:20|16873.2|16873.2|16873.67|16873.67|16873.67|16873.67|16873.2|16873.2|0
1634310390000|2021-10-15 15:06:30|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|16874.58|0
1634310420000|2021-10-15 15:07:00|16874.11|16874.11|16872.48|16872.48|16874.11|16874.11|16872.48|16872.48|0
1634310430000|2021-10-15 15:07:10|16874.11|16874.11|16874.58|16874.58|16874.58|16874.58|16874.11|16874.11|0
1634310440000|2021-10-15 15:07:20|16875.14|16875.14|16874.58|16874.58|16875.14|16875.14|16874.58|16874.58|0
1634310450000|2021-10-15 15:07:30|16874.03|16874.03|16874.12|16874.12|16874.94|16874.94|16874.03|16874.03|0
1634310470000|2021-10-15 15:07:50|16873.21|16873.21|16870.8|16870.8|16873.21|16873.21|16870.8|16870.8|0
1634310480000|2021-10-15 15:08:00|16870.31|16870.31|16866.27|16866.27|16870.31|16870.31|16866.27|16866.27|0
1634310490000|2021-10-15 15:08:10|16864.59|16864.59|16864.59|16864.59|16864.59|16864.59|16864.59|16864.59|0
1634310500000|2021-10-15 15:08:20|16863.68|16863.68|16862.74|16862.74|16863.68|16863.68|16862.27|16862.27|0
1634310520000|2021-10-15 15:08:40|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|0
1634310530000|2021-10-15 15:08:50|16861.1|16861.1|16863.27|16863.27|16863.27|16863.27|16861.1|16861.1|0
1634310540000|2021-10-15 15:09:00|16864.09|16864.09|16863.82|16863.82|16864.58|16864.58|16862.91|16862.91|0
1634310560000|2021-10-15 15:09:20|16862.91|16862.91|16862.91|16862.91|16862.91|16862.91|16862.91|16862.91|0
1634310570000|2021-10-15 15:09:30|16863.82|16863.82|16864.05|16864.05|16864.05|16864.05|16863.82|16863.82|0
1634310580000|2021-10-15 15:09:40|16864.25|16864.25|16864.25|16864.25|16864.25|16864.25|16864.25|16864.25|0
1634310590000|2021-10-15 15:09:50|16864.05|16864.05|16864.05|16864.05|16864.05|16864.05|16864.05|16864.05|0
1634310600000|2021-10-15 15:10:00|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|16863.23|0
1634310630000|2021-10-15 15:10:30|16863.03|16863.03|16862.03|16862.03|16863.03|16863.03|16862.03|16862.03|0
1634310640000|2021-10-15 15:10:40|16861.12|16861.12|16861.83|16861.83|16862.39|16862.39|16861.12|16861.12|0
1634310650000|2021-10-15 15:10:50|16860.71|16860.71|16859.8|16859.8|16860.71|16860.71|16859.8|16859.8|0
1634310660000|2021-10-15 15:11:00|16860.91|16860.91|16860.1|16860.1|16860.91|16860.91|16860.1|16860.1|0
1634310670000|2021-10-15 15:11:10|16859.69|16859.69|16858.25|16858.25|16859.69|16859.69|16858.25|16858.25|0
1634310680000|2021-10-15 15:11:20|16859.17|16859.17|16859.17|16859.17|16859.17|16859.17|16859.17|16859.17|0
1634310690000|2021-10-15 15:11:30|16859.73|16859.73|16859.17|16859.17|16859.73|16859.73|16859.17|16859.17|0
1634310700000|2021-10-15 15:11:40|16858.35|16858.35|16859.26|16859.26|16859.26|16859.26|16858.35|16858.35|0
1634310710000|2021-10-15 15:11:50|16858.71|16858.71|16858.48|16858.48|16858.71|16858.71|16858.48|16858.48|0
1634310720000|2021-10-15 15:12:00|16859.3|16859.3|16859.3|16859.3|16859.3|16859.3|16859.3|16859.3|0
1634310730000|2021-10-15 15:12:10|16859.77|16859.77|16861.18|16861.18|16861.39|16861.39|16859.77|16859.77|0
1634310750000|2021-10-15 15:12:30|16862.57|16862.57|16865.26|16865.26|16865.26|16865.26|16862.57|16862.57|0
1634310760000|2021-10-15 15:12:40|16864.8|16864.8|16864.8|16864.8|16864.8|16864.8|16864.8|16864.8|0
1634310780000|2021-10-15 15:13:00|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|0
1634310800000|2021-10-15 15:13:20|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|16865.15|0
1634310810000|2021-10-15 15:13:30|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|16865.61|0
1634310820000|2021-10-15 15:13:40|16864.5|16864.5|16864.5|16864.5|16864.5|16864.5|16864.5|16864.5|0
1634310830000|2021-10-15 15:13:50|16864.71|16864.71|16864.71|16864.71|16864.71|16864.71|16864.71|16864.71|0
1634310840000|2021-10-15 15:14:00|16865.26|16865.26|16864.36|16864.36|16865.26|16865.26|16864.36|16864.36|0
1634310850000|2021-10-15 15:14:10|16865.79|16865.79|16866.71|16866.71|16866.71|16866.71|16865.79|16865.79|0
1634310860000|2021-10-15 15:14:20|16867.52|16867.52|16867.52|16867.52|16867.52|16867.52|16867.52|16867.52|0
1634310870000|2021-10-15 15:14:30|16868.64|16868.64|16867.97|16867.97|16868.64|16868.64|16867.97|16867.97|0
1634310880000|2021-10-15 15:14:40|16868.88|16868.88|16871.52|16871.52|16871.52|16871.52|16868.88|16868.88|0
1634310890000|2021-10-15 15:14:50|16873.51|16873.51|16876.09|16876.09|16876.09|16876.09|16873.51|16873.51|0
1634310900000|2021-10-15 15:15:00|16877.01|16877.01|16878.12|16878.12|16878.12|16878.12|16877.01|16877.01|0
1634310910000|2021-10-15 15:15:10|16878.34|16878.34|16878.34|16878.34|16878.34|16878.34|16878.34|16878.34|0
1634310920000|2021-10-15 15:15:20|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|0
1634310940000|2021-10-15 15:15:40|16877.82|16877.82|16877.41|16877.41|16877.82|16877.82|16876.91|16876.91|0
1634310950000|2021-10-15 15:15:50|16877.87|16877.87|16877.87|16877.87|16877.87|16877.87|16877.87|16877.87|0
1634310970000|2021-10-15 15:16:10|16876.96|16876.96|16873.73|16873.73|16876.96|16876.96|16873.73|16873.73|0
1634310980000|2021-10-15 15:16:20|16872.92|16872.92|16871.8|16871.8|16872.92|16872.92|16871.8|16871.8|0
1634310990000|2021-10-15 15:16:30|16871.58|16871.58|16871.58|16871.58|16871.58|16871.58|16871.58|16871.58|0
1634311010000|2021-10-15 15:16:50|16870.66|16870.66|16870.66|16870.66|16870.66|16870.66|16870.66|16870.66|0
1634311030000|2021-10-15 15:17:10|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|0
1634311070000|2021-10-15 15:17:50|16869.02|16869.02|16866.67|16866.67|16869.02|16869.02|16866.67|16866.67|0
1634311080000|2021-10-15 15:18:00|16866.21|16866.21|16866.67|16866.67|16866.67|16866.67|16866.21|16866.21|0
1634311100000|2021-10-15 15:18:20|16865.76|16865.76|16865.76|16865.76|16865.76|16865.76|16865.76|16865.76|0
1634311110000|2021-10-15 15:18:30|16866.32|16866.32|16866.32|16866.32|16866.32|16866.32|16866.32|16866.32|0
1634311120000|2021-10-15 15:18:40|16867.23|16867.23|16867.91|16867.91|16867.91|16867.91|16867.23|16867.23|0
1634311140000|2021-10-15 15:19:00|16871.16|16871.16|16871.16|16871.16|16871.16|16871.16|16870.66|16870.66|0
1634311150000|2021-10-15 15:19:10|16871.36|16871.36|16871.36|16871.36|16871.36|16871.36|16871.36|16871.36|0
1634311180000|2021-10-15 15:19:40|16871.83|16871.83|16871.83|16871.83|16871.83|16871.83|16871.83|16871.83|0
1634311190000|2021-10-15 15:19:50|16872.3|16872.3|16872.3|16872.3|16872.3|16872.3|16872.3|16872.3|0
1634311210000|2021-10-15 15:20:10|16872.51|16872.51|16873.21|16873.21|16873.21|16873.21|16872.51|16872.51|0
1634311220000|2021-10-15 15:20:20|16872.65|16872.65|16872.43|16872.43|16872.65|16872.65|16872.43|16872.43|0
1634311230000|2021-10-15 15:20:30|16872.89|16872.89|16872.89|16872.89|16872.89|16872.89|16872.89|16872.89|0
1634311240000|2021-10-15 15:20:40|16872.4|16872.4|16872.4|16872.4|16872.4|16872.4|16872.4|16872.4|0
1634311250000|2021-10-15 15:20:50|16871.58|16871.58|16870.46|16870.46|16871.58|16871.58|16870.46|16870.46|0
1634311260000|2021-10-15 15:21:00|16869.52|16869.52|16869.52|16869.52|16869.52|16869.52|16869.52|16869.52|0
1634311270000|2021-10-15 15:21:10|16869.06|16869.06|16869.06|16869.06|16869.06|16869.06|16869.06|16869.06|0
1634311280000|2021-10-15 15:21:20|16869.26|16869.26|16869.26|16869.26|16869.26|16869.26|16869.26|16869.26|0
1634311290000|2021-10-15 15:21:30|16868.7|16868.7|16868.7|16868.7|16868.7|16868.7|16868.7|16868.7|0
1634311320000|2021-10-15 15:22:00|16870.14|16870.14|16870.14|16870.14|16870.14|16870.14|16870.14|16870.14|0
1634311330000|2021-10-15 15:22:10|16870.95|16870.95|16874.72|16874.72|16874.72|16874.72|16870.14|16870.14|0
1634311340000|2021-10-15 15:22:20|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|0
1634311360000|2021-10-15 15:22:40|16876.97|16876.97|16876.15|16876.15|16876.97|16876.97|16876.15|16876.15|0
1634311390000|2021-10-15 15:23:10|16877.09|16877.09|16876.62|16876.62|16877.09|16877.09|16876.62|16876.62|0
1634311400000|2021-10-15 15:23:20|16877.43|16877.43|16878.86|16878.86|16878.86|16878.86|16877.43|16877.43|0
1634311410000|2021-10-15 15:23:30|16879.34|16879.34|16878.39|16878.39|16879.34|16879.34|16878.39|16878.39|0
1634311420000|2021-10-15 15:23:40|16877.46|16877.46|16877.93|16877.93|16877.93|16877.93|16877.46|16877.46|0
1634311430000|2021-10-15 15:23:50|16877.37|16877.37|16877.37|16877.37|16877.37|16877.37|16877.37|16877.37|0
1634311440000|2021-10-15 15:24:00|16877.17|16877.17|16876.7|16876.7|16877.17|16877.17|16876.7|16876.7|0
1634311450000|2021-10-15 15:24:10|16875.79|16875.79|16877.35|16877.35|16877.35|16877.35|16875.32|16875.32|0
1634311460000|2021-10-15 15:24:20|16878.46|16878.46|16879.33|16879.33|16879.89|16879.89|16877.91|16877.91|0
1634311480000|2021-10-15 15:24:40|16880.15|16880.15|16880.62|16880.62|16880.62|16880.62|16880.15|16880.15|0
1634311490000|2021-10-15 15:24:50|16879.8|16879.8|16879.8|16879.8|16879.8|16879.8|16879.8|16879.8|0
1634311500000|2021-10-15 15:25:00|16879.25|16879.25|16878.33|16878.33|16879.25|16879.25|16878.33|16878.33|0
1634311510000|2021-10-15 15:25:10|16877.84|16877.84|16873.65|16873.65|16877.84|16877.84|16873.65|16873.65|0
1634311520000|2021-10-15 15:25:20|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|0
1634311530000|2021-10-15 15:25:30|16874.17|16874.17|16874.17|16874.17|16874.17|16874.17|16874.17|16874.17|0
1634311540000|2021-10-15 15:25:40|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|16874.64|0
1634311550000|2021-10-15 15:25:50|16875.55|16875.55|16876.46|16876.46|16876.46|16876.46|16875.55|16875.55|0
1634311560000|2021-10-15 15:26:00|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|0
1634311570000|2021-10-15 15:26:10|16875.77|16875.77|16875.77|16875.77|16875.77|16875.77|16875.77|16875.77|0
1634311580000|2021-10-15 15:26:20|16875.3|16875.3|16873.87|16873.87|16875.3|16875.3|16872.95|16872.95|0
1634311590000|2021-10-15 15:26:30|16873.4|16873.4|16872.48|16872.48|16873.4|16873.4|16872.48|16872.48|0
1634311610000|2021-10-15 15:26:50|16871.37|16871.37|16871.37|16871.37|16871.37|16871.37|16871.37|16871.37|0
1634311620000|2021-10-15 15:27:00|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|0
1634311630000|2021-10-15 15:27:10|16869.79|16869.79|16869.79|16869.79|16869.79|16869.79|16869.79|16869.79|0
1634311640000|2021-10-15 15:27:20|16869.29|16869.29|16866.69|16866.69|16869.29|16869.29|16866.69|16866.69|0
1634311650000|2021-10-15 15:27:30|16867.5|16867.5|16866.83|16866.83|16867.71|16867.71|16866.83|16866.83|0
1634311660000|2021-10-15 15:27:40|16870.13|16870.13|16870.13|16870.13|16870.13|16870.13|16870.13|16870.13|0
1634311670000|2021-10-15 15:27:50|16869.14|16869.14|16867.82|16867.82|16869.14|16869.14|16867.82|16867.82|0
1634311680000|2021-10-15 15:28:00|16868.03|16868.03|16867.59|16867.59|16868.03|16868.03|16867.12|16867.12|0
1634311690000|2021-10-15 15:28:10|16867.12|16867.12|16870.86|16870.86|16870.86|16870.86|16867.12|16867.12|0
1634311700000|2021-10-15 15:28:20|16870.3|16870.3|16871.76|16871.76|16871.76|16871.76|16869.31|16869.31|0
1634311710000|2021-10-15 15:28:30|16870.27|16870.27|16871.18|16871.18|16871.18|16871.18|16870.27|16870.27|0
1634311720000|2021-10-15 15:28:40|16870.27|16870.27|16870.27|16870.27|16870.27|16870.27|16870.27|16870.27|0
1634311730000|2021-10-15 15:28:50|16871.08|16871.08|16874.84|16874.84|16874.84|16874.84|16871.08|16871.08|0
1634311740000|2021-10-15 15:29:00|16878.13|16878.13|16878.41|16878.41|16879.82|16879.82|16877.92|16877.92|0
1634311750000|2021-10-15 15:29:10|16877.94|16877.94|16880.6|16880.6|16881.42|16881.42|16877.94|16877.94|0
1634311760000|2021-10-15 15:29:20|16878.97|16878.97|16881.31|16881.31|16881.31|16881.31|16878.5|16878.5|0
1634311770000|2021-10-15 15:29:30|16882.13|16882.13|16883.67|16883.67|16885.08|16885.08|16882.13|16882.13|0
1634311780000|2021-10-15 15:29:40|16882.76|16882.76|16881.18|16881.18|16883.11|16883.11|16881.18|16881.18|0
1634311790000|2021-10-15 15:29:50|16881.67|16881.67|16877.4|16877.4|16881.67|16881.67|16876.17|16876.17|0
1634541300000|2021-10-18 07:15:00|16802.37|16802.37|16802.37|16802.37|16803.28|16803.28|16802.37|16802.37|0
1634541310000|2021-10-18 07:15:10|16799.97|16799.97|16796.68|16796.68|16799.97|16799.97|16796.68|16796.68|0
1634541320000|2021-10-18 07:15:20|16793.93|16793.93|16794.75|16794.75|16794.75|16794.75|16793.93|16793.93|0
1634541330000|2021-10-18 07:15:30|16795.57|16795.57|16795.57|16795.57|16795.57|16795.57|16795.57|16795.57|0
1634541360000|2021-10-18 07:16:00|16795.98|16795.98|16798.66|16798.66|16798.66|16798.66|16795.98|16795.98|0
1634541370000|2021-10-18 07:16:10|16799.28|16799.28|16799.28|16799.28|16799.28|16799.28|16799.28|16799.28|0
1634541380000|2021-10-18 07:16:20|16800.91|16800.91|16809.58|16809.58|16809.58|16809.58|16800.91|16800.91|0
1634541390000|2021-10-18 07:16:30|16811.21|16811.21|16821.26|16821.26|16821.26|16821.26|16811.21|16811.21|0
1634541400000|2021-10-18 07:16:40|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|16821.67|0
1634541420000|2021-10-18 07:17:00|16822.6|16822.6|16822.6|16822.6|16822.6|16822.6|16822.6|16822.6|0
1634541440000|2021-10-18 07:17:20|16823.51|16823.51|16828.21|16828.21|16828.21|16828.21|16823.51|16823.51|0
1634541450000|2021-10-18 07:17:30|16829.14|16829.14|16827.31|16827.31|16829.14|16829.14|16827.31|16827.31|0
1634541460000|2021-10-18 07:17:40|16829.76|16829.76|16828.8|16828.8|16830.23|16830.23|16828.8|16828.8|0
1634541470000|2021-10-18 07:17:50|16827.36|16827.36|16829.01|16829.01|16829.01|16829.01|16827.36|16827.36|0
1634541480000|2021-10-18 07:18:00|16834.02|16834.02|16834.02|16834.02|16834.02|16834.02|16834.02|16834.02|0
1634541490000|2021-10-18 07:18:10|16833.08|16833.08|16833.08|16833.08|16833.08|16833.08|16833.08|16833.08|0
1634541500000|2021-10-18 07:18:20|16834.75|16834.75|16833.94|16833.94|16834.75|16834.75|16833.94|16833.94|0
1634541510000|2021-10-18 07:18:30|16831.15|16831.15|16831.15|16831.15|16831.15|16831.15|16831.15|16831.15|0
1634541580000|2021-10-18 07:19:40|16829.51|16829.51|16828.48|16828.48|16829.51|16829.51|16828.48|16828.48|0
1634541590000|2021-10-18 07:19:50|16823.73|16823.73|16833.64|16833.64|16833.64|16833.64|16822.91|16822.91|0
1634541600000|2021-10-18 07:20:00|16835.05|16835.05|16834.59|16834.59|16835.05|16835.05|16834.59|16834.59|0
1634541620000|2021-10-18 07:20:20|16830.88|16830.88|16829.5|16829.5|16830.88|16830.88|16829.5|16829.5|0
1634541640000|2021-10-18 07:20:40|16826.95|16826.95|16824.35|16824.35|16826.95|16826.95|16824.35|16824.35|0
1634541660000|2021-10-18 07:21:00|16825.16|16825.16|16824.35|16824.35|16825.16|16825.16|16824.35|16824.35|0
1634541670000|2021-10-18 07:21:10|16825.16|16825.16|16825.16|16825.16|16825.16|16825.16|16825.16|16825.16|0
1634541690000|2021-10-18 07:21:30|16823.53|16823.53|16823.53|16823.53|16823.53|16823.53|16823.53|16823.53|0
1634541700000|2021-10-18 07:21:40|16824|16824|16825.84|16825.84|16826.45|16826.45|16824|16824|0
1634541710000|2021-10-18 07:21:50|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|0
1634541720000|2021-10-18 07:22:00|16828.9|16828.9|16828.9|16828.9|16828.9|16828.9|16828.9|16828.9|0
1634541730000|2021-10-18 07:22:10|16827.96|16827.96|16826.33|16826.33|16827.96|16827.96|16826.33|16826.33|0
1634541740000|2021-10-18 07:22:20|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|0
1634541800000|2021-10-18 07:23:20|16825.61|16825.61|16825.61|16825.61|16825.61|16825.61|16825.61|16825.61|0
1634541830000|2021-10-18 07:23:50|16828.06|16828.06|16828.88|16828.88|16828.88|16828.88|16828.06|16828.06|0
1634541850000|2021-10-18 07:24:10|16823.15|16823.15|16823.15|16823.15|16823.15|16823.15|16822.33|16822.33|0
1634541880000|2021-10-18 07:24:40|16824.84|16824.84|16824.02|16824.02|16824.84|16824.84|16824.02|16824.02|0
1634541890000|2021-10-18 07:24:50|16823.2|16823.2|16820.34|16820.34|16823.2|16823.2|16820.34|16820.34|0
1634541900000|2021-10-18 07:25:00|16818.01|16818.01|16818.01|16818.01|16818.01|16818.01|16818.01|16818.01|0
1634541920000|2021-10-18 07:25:20|16825.97|16825.97|16826.43|16826.43|16826.43|16826.43|16825.97|16825.97|0
1634541930000|2021-10-18 07:25:30|16824.61|16824.61|16822.78|16822.78|16824.61|16824.61|16822.78|16822.78|0
1634541960000|2021-10-18 07:26:00|16821.87|16821.87|16819.06|16819.06|16821.87|16821.87|16818.57|16818.57|0
1634541970000|2021-10-18 07:26:10|16820.18|16820.18|16818.25|16818.25|16820.18|16820.18|16817.78|16817.78|0
1634541990000|2021-10-18 07:26:30|16816.42|16816.42|16815.92|16815.92|16817.33|16817.33|16815.92|16815.92|0
1634542020000|2021-10-18 07:27:00|16815.01|16815.01|16815.01|16815.01|16815.01|16815.01|16815.01|16815.01|0
1634542040000|2021-10-18 07:27:20|16814.19|16814.19|16807.52|16807.52|16814.19|16814.19|16807.52|16807.52|0
1634542050000|2021-10-18 07:27:30|16807.05|16807.05|16810.36|16810.36|16810.36|16810.36|16807.05|16807.05|0
1634542060000|2021-10-18 07:27:40|16811.79|16811.79|16807.3|16807.3|16811.79|16811.79|16807.3|16807.3|0
1634542070000|2021-10-18 07:27:50|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|0
1634542080000|2021-10-18 07:28:00|16801.58|16801.58|16801.58|16801.58|16801.58|16801.58|16801.58|16801.58|0
1634542100000|2021-10-18 07:28:20|16802.49|16802.49|16806.28|16806.28|16806.28|16806.28|16802.49|16802.49|0
1634542110000|2021-10-18 07:28:30|16807.71|16807.71|16807.71|16807.71|16807.71|16807.71|16807.71|16807.71|0
1634542120000|2021-10-18 07:28:40|16810.04|16810.04|16808.41|16808.41|16810.04|16810.04|16808.41|16808.41|0
1634542130000|2021-10-18 07:28:50|16806.58|16806.58|16808.41|16808.41|16808.41|16808.41|16806.58|16806.58|0
1634542140000|2021-10-18 07:29:00|16809.22|16809.22|16810.14|16810.14|16810.14|16810.14|16809.22|16809.22|0
1634542150000|2021-10-18 07:29:10|16809.22|16809.22|16808.53|16808.53|16809.22|16809.22|16808.31|16808.31|0
1634542190000|2021-10-18 07:29:50|16810.98|16810.98|16810.98|16810.98|16810.98|16810.98|16810.98|16810.98|0
1634542200000|2021-10-18 07:30:00|16810.52|16810.52|16810.52|16810.52|16810.52|16810.52|16810.52|16810.52|0
1634542210000|2021-10-18 07:30:10|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|0
1634542230000|2021-10-18 07:30:30|16805.61|16805.61|16805.61|16805.61|16805.61|16805.61|16805.61|16805.61|0
1634542240000|2021-10-18 07:30:40|16808.35|16808.35|16808.35|16808.35|16808.35|16808.35|16808.35|16808.35|0
1634542280000|2021-10-18 07:31:20|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|0
1634542320000|2021-10-18 07:32:00|16806.3|16806.3|16804.54|16804.54|16806.3|16806.3|16804.54|16804.54|0
1634542330000|2021-10-18 07:32:10|16801.72|16801.72|16792.51|16792.51|16801.72|16801.72|16792.51|16792.51|0
1634542340000|2021-10-18 07:32:20|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|0
1634542350000|2021-10-18 07:32:30|16793.87|16793.87|16793.87|16793.87|16793.87|16793.87|16793.87|16793.87|0
1634542360000|2021-10-18 07:32:40|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1634542380000|2021-10-18 07:33:00|16794.84|16794.84|16795.95|16795.95|16795.95|16795.95|16794.84|16794.84|0
1634542420000|2021-10-18 07:33:40|16790.47|16790.47|16790.47|16790.47|16790.47|16790.47|16790.47|16790.47|0
1634542440000|2021-10-18 07:34:00|16791.03|16791.03|16791.12|16791.12|16791.58|16791.58|16791.03|16791.03|0
1634542450000|2021-10-18 07:34:10|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|16792.06|0
1634542470000|2021-10-18 07:34:30|16796.34|16796.34|16796.34|16796.34|16796.34|16796.34|16796.34|16796.34|0
1634542480000|2021-10-18 07:34:40|16805.38|16805.38|16805.38|16805.38|16805.38|16805.38|16805.38|16805.38|0
1634542490000|2021-10-18 07:34:50|16805.85|16805.85|16807.68|16807.68|16807.68|16807.68|16805.85|16805.85|0
1634542500000|2021-10-18 07:35:00|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|16807.2|0
1634542520000|2021-10-18 07:35:20|16807.62|16807.62|16809.03|16809.03|16809.03|16809.03|16807.62|16807.62|0
1634542540000|2021-10-18 07:35:40|16806.66|16806.66|16805.22|16805.22|16806.66|16806.66|16805.22|16805.22|0
1634542550000|2021-10-18 07:35:50|16802.48|16802.48|16803.4|16803.4|16803.4|16803.4|16801.57|16801.57|0
1634542560000|2021-10-18 07:36:00|16804.31|16804.31|16806.54|16806.54|16807.01|16807.01|16804.31|16804.31|0
1634542600000|2021-10-18 07:36:40|16805.72|16805.72|16806.54|16806.54|16806.54|16806.54|16805.72|16805.72|0
1634542610000|2021-10-18 07:36:50|16807.95|16807.95|16807.95|16807.95|16807.95|16807.95|16807.95|16807.95|0
1634542620000|2021-10-18 07:37:00|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|0
1634542650000|2021-10-18 07:37:30|16807.82|16807.82|16805.69|16805.69|16807.82|16807.82|16805.69|16805.69|0
1634542660000|2021-10-18 07:37:40|16806.18|16806.18|16806.18|16806.18|16806.18|16806.18|16806.18|16806.18|0
1634542710000|2021-10-18 07:38:30|16804.77|16804.77|16804.27|16804.27|16804.77|16804.77|16804.27|16804.27|0
1634542730000|2021-10-18 07:38:50|16801.82|16801.82|16801.82|16801.82|16801.82|16801.82|16801.82|16801.82|0
1634542740000|2021-10-18 07:39:00|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|16798.17|0
1634542750000|2021-10-18 07:39:10|16793.87|16793.87|16791.5|16791.5|16793.87|16793.87|16791.5|16791.5|0
1634542760000|2021-10-18 07:39:20|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|0
1634542800000|2021-10-18 07:40:00|16788.71|16788.71|16784.7|16784.7|16788.71|16788.71|16784.7|16784.7|0
1634542860000|2021-10-18 07:41:00|16781.99|16781.99|16781.99|16781.99|16781.99|16781.99|16781.99|16781.99|0
1634542870000|2021-10-18 07:41:10|16782.93|16782.93|16785.28|16785.28|16785.28|16785.28|16782.93|16782.93|0
1634542910000|2021-10-18 07:41:50|16786.19|16786.19|16786.19|16786.19|16786.19|16786.19|16786.19|16786.19|0
1634542920000|2021-10-18 07:42:00|16787.14|16787.14|16787.87|16787.87|16788.08|16788.08|16787.14|16787.14|0
1634542950000|2021-10-18 07:42:30|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|0
1634542990000|2021-10-18 07:43:10|16792.3|16792.3|16792.3|16792.3|16792.3|16792.3|16792.3|16792.3|0
1634543000000|2021-10-18 07:43:20|16793.24|16793.24|16798.09|16798.09|16798.09|16798.09|16793.24|16793.24|0
1634543010000|2021-10-18 07:43:30|16799.92|16799.92|16799.92|16799.92|16799.92|16799.92|16799.92|16799.92|0
1634543020000|2021-10-18 07:43:40|16803.19|16803.19|16803.19|16803.19|16803.19|16803.19|16803.19|16803.19|0
1634543030000|2021-10-18 07:43:50|16805.01|16805.01|16805.11|16805.11|16805.11|16805.11|16804.2|16804.2|0
1634543040000|2021-10-18 07:44:00|16806.05|16806.05|16807.16|16807.16|16807.72|16807.72|16806.05|16806.05|0
1634543050000|2021-10-18 07:44:10|16808.16|16808.16|16817.05|16817.05|16817.46|16817.46|16808.16|16808.16|0
1634543090000|2021-10-18 07:44:50|16815.62|16815.62|16815.41|16815.41|16815.62|16815.62|16815.2|16815.2|0
1634543100000|2021-10-18 07:45:00|16814.48|16814.48|16809.41|16809.41|16814.48|16814.48|16809.41|16809.41|0
1634543140000|2021-10-18 07:45:40|16810.84|16810.84|16809.41|16809.41|16810.84|16810.84|16809.41|16809.41|0
1634543160000|2021-10-18 07:46:00|16810.35|16810.35|16810.35|16810.35|16810.35|16810.35|16810.35|16810.35|0
1634543170000|2021-10-18 07:46:10|16811.29|16811.29|16811.29|16811.29|16811.29|16811.29|16811.29|16811.29|0
1634543180000|2021-10-18 07:46:20|16815.41|16815.41|16815.41|16815.41|16815.41|16815.41|16815.41|16815.41|0
1634543200000|2021-10-18 07:46:40|16820.22|16820.22|16819.4|16819.4|16820.22|16820.22|16819.4|16819.4|0
1634543220000|2021-10-18 07:47:00|16823.7|16823.7|16824.17|16824.17|16824.17|16824.17|16823.7|16823.7|0
1634543230000|2021-10-18 07:47:10|16827.03|16827.03|16830.78|16830.78|16830.78|16830.78|16827.03|16827.03|0
1634543240000|2021-10-18 07:47:20|16829.34|16829.34|16829.34|16829.34|16829.34|16829.34|16829.34|16829.34|0
1634543260000|2021-10-18 07:47:40|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|0
1634543300000|2021-10-18 07:48:20|16826.63|16826.63|16817.63|16817.63|16826.63|16826.63|16817.63|16817.63|0
1634543310000|2021-10-18 07:48:30|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|0
1634543340000|2021-10-18 07:49:00|16818.39|16818.39|16816.51|16816.51|16818.39|16818.39|16816.51|16816.51|0
1634543350000|2021-10-18 07:49:10|16815.95|16815.95|16815.14|16815.14|16815.95|16815.95|16815.14|16815.14|0
1634543390000|2021-10-18 07:49:50|16809.41|16809.41|16809.41|16809.41|16809.41|16809.41|16809.41|16809.41|0
1634543400000|2021-10-18 07:50:00|16807.77|16807.77|16808.49|16808.49|16809.41|16809.41|16807.77|16807.77|0
1634543430000|2021-10-18 07:50:30|16807.94|16807.94|16807.94|16807.94|16807.94|16807.94|16807.94|16807.94|0
1634543470000|2021-10-18 07:51:10|16809.61|16809.61|16809.61|16809.61|16809.61|16809.61|16809.61|16809.61|0
1634543510000|2021-10-18 07:51:50|16809.81|16809.81|16809.73|16809.73|16810.63|16810.63|16809.26|16809.26|0
1634543520000|2021-10-18 07:52:00|16808.78|16808.78|16809.6|16809.6|16809.6|16809.6|16808.78|16808.78|0
1634543570000|2021-10-18 07:52:50|16812.34|16812.34|16810.71|16810.71|16812.34|16812.34|16810.71|16810.71|0
1634543580000|2021-10-18 07:53:00|16807.84|16807.84|16806.02|16806.02|16807.84|16807.84|16806.02|16806.02|0
1634543590000|2021-10-18 07:53:10|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|0
1634543610000|2021-10-18 07:53:30|16807.75|16807.75|16808.66|16808.66|16808.66|16808.66|16807.75|16807.75|0
1634543620000|2021-10-18 07:53:40|16809.48|16809.48|16809.95|16809.95|16809.95|16809.95|16809.48|16809.48|0
1634543630000|2021-10-18 07:53:50|16808.31|16808.31|16808.31|16808.31|16808.31|16808.31|16808.31|16808.31|0
1634543660000|2021-10-18 07:54:20|16809.13|16809.13|16809.13|16809.13|16809.13|16809.13|16809.13|16809.13|0
1634543670000|2021-10-18 07:54:30|16809.54|16809.54|16810.36|16810.36|16810.36|16810.36|16809.54|16809.54|0
1634543690000|2021-10-18 07:54:50|16811.85|16811.85|16812.81|16812.81|16812.81|16812.81|16811.85|16811.85|0
1634543700000|2021-10-18 07:55:00|16813.73|16813.73|16816.46|16816.46|16817.28|16817.28|16813.73|16813.73|0
1634543710000|2021-10-18 07:55:10|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|0
1634543720000|2021-10-18 07:55:20|16815.85|16815.85|16815.85|16815.85|16815.85|16815.85|16815.85|16815.85|0
1634543740000|2021-10-18 07:55:40|16822|16822|16822.99|16822.99|16822.99|16822.99|16822|16822|0
1634543750000|2021-10-18 07:55:50|16823.93|16823.93|16832.83|16832.83|16832.83|16832.83|16823.93|16823.93|0
1634543760000|2021-10-18 07:56:00|16832.42|16832.42|16823.71|16823.71|16832.42|16832.42|16823.71|16823.71|0
1634543770000|2021-10-18 07:56:10|16823.04|16823.04|16823.04|16823.04|16823.04|16823.04|16823.04|16823.04|0
1634543780000|2021-10-18 07:56:20|16823.25|16823.25|16823.25|16823.25|16823.25|16823.25|16823.25|16823.25|0
1634543800000|2021-10-18 07:56:40|16822.78|16822.78|16822.78|16822.78|16822.78|16822.78|16822.78|16822.78|0
1634543810000|2021-10-18 07:56:50|16824.07|16824.07|16826.44|16826.44|16826.44|16826.44|16824.07|16824.07|0
1634543830000|2021-10-18 07:57:10|16826.03|16826.03|16828.37|16828.37|16828.37|16828.37|16826.03|16826.03|0
1634543840000|2021-10-18 07:57:20|16828.58|16828.58|16829.49|16829.49|16829.49|16829.49|16828.58|16828.58|0
1634543860000|2021-10-18 07:57:40|16830.43|16830.43|16830.9|16830.9|16830.9|16830.9|16830.43|16830.43|0
1634543870000|2021-10-18 07:57:50|16832.28|16832.28|16834.7|16834.7|16834.7|16834.7|16832.28|16832.28|0
1634543890000|2021-10-18 07:58:10|16836.12|16836.12|16839.38|16839.38|16839.38|16839.38|16836.12|16836.12|0
1634543900000|2021-10-18 07:58:20|16840.82|16840.82|16838|16838|16840.82|16840.82|16837.78|16837.78|0
1634543920000|2021-10-18 07:58:40|16838.47|16838.47|16838.47|16838.47|16838.47|16838.47|16838.47|16838.47|0
1634543940000|2021-10-18 07:59:00|16838.94|16838.94|16838.94|16838.94|16838.94|16838.94|16838.94|16838.94|0
1634543950000|2021-10-18 07:59:10|16840.58|16840.58|16841.8|16841.8|16841.8|16841.8|16840.58|16840.58|0
1634543970000|2021-10-18 07:59:30|16843.63|16843.63|16841.8|16841.8|16843.63|16843.63|16841.8|16841.8|0
1634544010000|2021-10-18 08:00:10|16840.17|16840.17|16841.93|16841.93|16841.93|16841.93|16838.44|16838.44|0
1634544020000|2021-10-18 08:00:20|16842.85|16842.85|16843.66|16843.66|16843.66|16843.66|16842.85|16842.85|0
1634544030000|2021-10-18 08:00:30|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|0
1634544050000|2021-10-18 08:00:50|16841.73|16841.73|16841.73|16841.73|16841.73|16841.73|16841.73|16841.73|0
1634544110000|2021-10-18 08:01:50|16843.37|16843.37|16843.37|16843.37|16843.37|16843.37|16843.37|16843.37|0
1634544130000|2021-10-18 08:02:10|16844.78|16844.78|16845.74|16845.74|16846.21|16846.21|16844.78|16844.78|0
1634544140000|2021-10-18 08:02:20|16844.83|16844.83|16844.36|16844.36|16844.83|16844.83|16844.36|16844.36|0
1634544150000|2021-10-18 08:02:30|16843.54|16843.54|16843.54|16843.54|16843.54|16843.54|16843.54|16843.54|0
1634544170000|2021-10-18 08:02:50|16845.3|16845.3|16849.46|16849.46|16849.46|16849.46|16845.3|16845.3|0
1634544180000|2021-10-18 08:03:00|16849.69|16849.69|16849.69|16849.69|16849.69|16849.69|16849.69|16849.69|0
1634544200000|2021-10-18 08:03:20|16849.89|16849.89|16850.58|16850.58|16852.24|16852.24|16849.89|16849.89|0
1634544210000|2021-10-18 08:03:30|16848.24|16848.24|16849.4|16849.4|16849.4|16849.4|16848.24|16848.24|0
1634544220000|2021-10-18 08:03:40|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|0
1634544230000|2021-10-18 08:03:50|16849.08|16849.08|16849.08|16849.08|16849.08|16849.08|16849.08|16849.08|0
1634544240000|2021-10-18 08:04:00|16850.2|16850.2|16850.64|16850.64|16850.64|16850.64|16849.3|16849.3|0
1634544280000|2021-10-18 08:04:40|16849.21|16849.21|16849.21|16849.21|16849.21|16849.21|16849.21|16849.21|0
1634544290000|2021-10-18 08:04:50|16848.22|16848.22|16848.22|16848.22|16848.22|16848.22|16848.22|16848.22|0
1634544320000|2021-10-18 08:05:20|16848|16848|16850.39|16850.39|16851.8|16851.8|16848|16848|0
1634544350000|2021-10-18 08:05:50|16850.86|16850.86|16850.86|16850.86|16850.86|16850.86|16850.86|16850.86|0
1634544360000|2021-10-18 08:06:00|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|0
1634544370000|2021-10-18 08:06:10|16851.79|16851.79|16851.32|16851.32|16851.79|16851.79|16851.32|16851.32|0
1634544390000|2021-10-18 08:06:30|16850.85|16850.85|16840.87|16840.87|16850.85|16850.85|16840.87|16840.87|0
1634544400000|2021-10-18 08:06:40|16842.14|16842.14|16843.97|16843.97|16843.97|16843.97|16841.23|16841.23|0
1634544410000|2021-10-18 08:06:50|16844.88|16844.88|16844.88|16844.88|16844.88|16844.88|16844.88|16844.88|0
1634544420000|2021-10-18 08:07:00|16843.06|16843.06|16844.06|16844.06|16844.06|16844.06|16843.06|16843.06|0
1634544500000|2021-10-18 08:08:20|16844.68|16844.68|16844.88|16844.88|16844.88|16844.88|16844.68|16844.68|0
1634544510000|2021-10-18 08:08:30|16844.68|16844.68|16844.73|16844.73|16845.14|16845.14|16844.47|16844.47|0
1634544520000|2021-10-18 08:08:40|16849.51|16849.51|16855.37|16855.37|16855.61|16855.61|16849.51|16849.51|0
1634544530000|2021-10-18 08:08:50|16856.8|16856.8|16856.85|16856.85|16857.3|16857.3|16856.8|16856.8|0
1634544540000|2021-10-18 08:09:00|16857.88|16857.88|16857.59|16857.59|16857.88|16857.88|16856.44|16856.44|0
1634544560000|2021-10-18 08:09:20|16857.37|16857.37|16857.37|16857.37|16857.37|16857.37|16857.37|16857.37|0
1634544570000|2021-10-18 08:09:30|16857.16|16857.16|16857.16|16857.16|16857.16|16857.16|16857.16|16857.16|0
1634544580000|2021-10-18 08:09:40|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|0
1634544620000|2021-10-18 08:10:20|16856.45|16856.45|16856.45|16856.45|16856.45|16856.45|16856.45|16856.45|0
1634544640000|2021-10-18 08:10:40|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|0
1634544690000|2021-10-18 08:11:30|16855.55|16855.55|16844.22|16844.22|16855.55|16855.55|16844.22|16844.22|0
1634544700000|2021-10-18 08:11:40|16840.95|16840.95|16840.13|16840.13|16840.95|16840.95|16840.13|16840.13|0
1634544710000|2021-10-18 08:11:50|16838.31|16838.31|16838.31|16838.31|16838.31|16838.31|16838.31|16838.31|0
1634544720000|2021-10-18 08:12:00|16837.9|16837.9|16837.49|16837.49|16837.9|16837.9|16837.49|16837.49|0
1634544750000|2021-10-18 08:12:30|16833.36|16833.36|16827.41|16827.41|16833.36|16833.36|16827.41|16827.41|0
1634544770000|2021-10-18 08:12:50|16823.15|16823.15|16823.15|16823.15|16823.15|16823.15|16823.15|16823.15|0
1634544780000|2021-10-18 08:13:00|16822.24|16822.24|16820.6|16820.6|16822.24|16822.24|16820.6|16820.6|0
1634544800000|2021-10-18 08:13:20|16819.17|16819.17|16819.17|16819.17|16819.17|16819.17|16819.17|16819.17|0
1634544870000|2021-10-18 08:14:30|16817.74|16817.74|16817.74|16817.74|16817.74|16817.74|16817.74|16817.74|0
1634544880000|2021-10-18 08:14:40|16817.51|16817.51|16816.1|16816.1|16817.51|16817.51|16816.1|16816.1|0
1634544890000|2021-10-18 08:14:50|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|0
1634544900000|2021-10-18 08:15:00|16812.31|16812.31|16810.08|16810.08|16812.31|16812.31|16810.08|16810.08|0
1634544910000|2021-10-18 08:15:10|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|0
1634544920000|2021-10-18 08:15:20|16809.32|16809.32|16800.83|16800.83|16809.32|16809.32|16800.83|16800.83|0
1634544960000|2021-10-18 08:16:00|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|16801.29|0
1634544970000|2021-10-18 08:16:10|16801.7|16801.7|16800.29|16800.29|16801.7|16801.7|16800.29|16800.29|0
1634544980000|2021-10-18 08:16:20|16799.62|16799.62|16799.62|16799.62|16799.62|16799.62|16799.62|16799.62|0
1634545010000|2021-10-18 08:16:50|16798.8|16798.8|16791.86|16791.86|16798.8|16798.8|16791.86|16791.86|0
1634545020000|2021-10-18 08:17:00|16790.04|16790.04|16789.32|16789.32|16790.24|16790.24|16788.6|16788.6|0
1634545050000|2021-10-18 08:17:30|16788.33|16788.33|16786.34|16786.34|16788.33|16788.33|16786.34|16786.34|0
1634545090000|2021-10-18 08:18:10|16786.84|16786.84|16787.4|16787.4|16787.4|16787.4|16786.84|16786.84|0
1634545110000|2021-10-18 08:18:30|16788.21|16788.21|16788.21|16788.21|16788.21|16788.21|16788.21|16788.21|0
1634545120000|2021-10-18 08:18:40|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|16787.3|0
1634545140000|2021-10-18 08:19:00|16785.47|16785.47|16785.47|16785.47|16785.47|16785.47|16785.47|16785.47|0
1634545150000|2021-10-18 08:19:10|16783.65|16783.65|16783.65|16783.65|16783.65|16783.65|16783.65|16783.65|0
1634545160000|2021-10-18 08:19:20|16782.82|16782.82|16782.82|16782.82|16782.82|16782.82|16782.82|16782.82|0
1634545170000|2021-10-18 08:19:30|16781.39|16781.39|16781.39|16781.39|16781.39|16781.39|16781.39|16781.39|0
1634545180000|2021-10-18 08:19:40|16779.99|16779.99|16773.51|16773.51|16779.99|16779.99|16773.04|16773.04|0
1634545210000|2021-10-18 08:20:10|16770.77|16770.77|16766.47|16766.47|16770.77|16770.77|16766.47|16766.47|0
1634545220000|2021-10-18 08:20:20|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|16767.29|0
1634545230000|2021-10-18 08:20:30|16771.68|16771.68|16772.59|16772.59|16772.59|16772.59|16771.68|16771.68|0
1634545240000|2021-10-18 08:20:40|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|0
1634545300000|2021-10-18 08:21:40|16773.95|16773.95|16774.4|16774.4|16774.4|16774.4|16773.95|16773.95|0
1634545310000|2021-10-18 08:21:50|16775.33|16775.33|16775.33|16775.33|16775.33|16775.33|16775.33|16775.33|0
1634545320000|2021-10-18 08:22:00|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|0
1634545360000|2021-10-18 08:22:40|16774.37|16774.37|16774.37|16774.37|16774.37|16774.37|16774.37|16774.37|0
1634545380000|2021-10-18 08:23:00|16774.84|16774.84|16775.33|16775.33|16775.78|16775.78|16774.84|16774.84|0
1634545390000|2021-10-18 08:23:10|16775.56|16775.56|16775.56|16775.56|16775.56|16775.56|16775.56|16775.56|0
1634545400000|2021-10-18 08:23:20|16774.74|16774.74|16769.45|16769.45|16774.74|16774.74|16769.45|16769.45|0
1634545410000|2021-10-18 08:23:30|16770.01|16770.01|16770.01|16770.01|16770.01|16770.01|16770.01|16770.01|0
1634545440000|2021-10-18 08:24:00|16769.54|16769.54|16769.54|16769.54|16769.54|16769.54|16769.54|16769.54|0
1634545460000|2021-10-18 08:24:20|16770.45|16770.45|16770.45|16770.45|16770.45|16770.45|16770.45|16770.45|0
1634545470000|2021-10-18 08:24:30|16769.99|16769.99|16769.99|16769.99|16769.99|16769.99|16769.99|16769.99|0
1634545490000|2021-10-18 08:24:50|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|16770.8|0
1634545560000|2021-10-18 08:26:00|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1634545570000|2021-10-18 08:26:10|16769.86|16769.86|16768.93|16768.93|16769.86|16769.86|16768.93|16768.93|0
1634545590000|2021-10-18 08:26:30|16770.76|16770.76|16769.32|16769.32|16770.76|16770.76|16769.32|16769.32|0
1634545620000|2021-10-18 08:27:00|16769.88|16769.88|16771.11|16771.11|16771.31|16771.31|16769.88|16769.88|0
1634545640000|2021-10-18 08:27:20|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|16771.67|0
1634545680000|2021-10-18 08:28:00|16769.84|16769.84|16766.53|16766.53|16769.84|16769.84|16766.53|16766.53|0
1634545720000|2021-10-18 08:28:40|16767|16767|16767|16767|16767|16767|16767|16767|0
1634545730000|2021-10-18 08:28:50|16767.82|16767.82|16772.25|16772.25|16772.25|16772.25|16767.82|16767.82|0
1634545770000|2021-10-18 08:29:30|16770.82|16770.82|16768.37|16768.37|16770.82|16770.82|16768.37|16768.37|0
1634545780000|2021-10-18 08:29:40|16766.96|16766.96|16766.96|16766.96|16766.96|16766.96|16766.96|16766.96|0
1634545790000|2021-10-18 08:29:50|16767.43|16767.43|16766.96|16766.96|16767.43|16767.43|16766.96|16766.96|0
1634545810000|2021-10-18 08:30:10|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|0
1634545820000|2021-10-18 08:30:20|16768.59|16768.59|16769.14|16769.14|16769.14|16769.14|16768.59|16768.59|0
1634545830000|2021-10-18 08:30:30|16769.7|16769.7|16769.7|16769.7|16769.7|16769.7|16769.7|16769.7|0
1634545840000|2021-10-18 08:30:40|16770.52|16770.52|16769.38|16769.38|16770.52|16770.52|16769.38|16769.38|0
1634545860000|2021-10-18 08:31:00|16770.2|16770.2|16770.2|16770.2|16770.2|16770.2|16770.2|16770.2|0
1634545890000|2021-10-18 08:31:30|16772.13|16772.13|16776.25|16776.25|16776.25|16776.25|16772.13|16772.13|0
1634545900000|2021-10-18 08:31:40|16774.84|16774.84|16774.84|16774.84|16774.84|16774.84|16774.84|16774.84|0
1634545920000|2021-10-18 08:32:00|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|0
1634545930000|2021-10-18 08:32:10|16771.16|16771.16|16770.25|16770.25|16771.16|16771.16|16770.25|16770.25|0
1634545960000|2021-10-18 08:32:40|16769.78|16769.78|16768.79|16768.79|16769.78|16769.78|16768.79|16768.79|0
1634545970000|2021-10-18 08:32:50|16768.23|16768.23|16768.23|16768.23|16768.23|16768.23|16768.23|16768.23|0
1634546010000|2021-10-18 08:33:30|16767.41|16767.41|16765.78|16765.78|16767.41|16767.41|16765.78|16765.78|0
1634546020000|2021-10-18 08:33:40|16764.87|16764.87|16760.44|16760.44|16764.87|16764.87|16760.44|16760.44|0
1634546030000|2021-10-18 08:33:50|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|0
1634546060000|2021-10-18 08:34:20|16760.35|16760.35|16758.86|16758.86|16760.35|16760.35|16758.86|16758.86|0
1634546070000|2021-10-18 08:34:30|16758.04|16758.04|16757.57|16757.57|16758.04|16758.04|16757.57|16757.57|0
1634546110000|2021-10-18 08:35:10|16757.01|16757.01|16757.48|16757.48|16757.48|16757.48|16757.01|16757.01|0
1634546130000|2021-10-18 08:35:30|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|16756.01|16756.01|0
1634546160000|2021-10-18 08:36:00|16757.04|16757.04|16757.04|16757.04|16757.04|16757.04|16757.04|16757.04|0
1634546170000|2021-10-18 08:36:10|16757.95|16757.95|16761.18|16761.18|16761.18|16761.18|16757.95|16757.95|0
1634546190000|2021-10-18 08:36:30|16762.14|16762.14|16762.11|16762.11|16762.14|16762.14|16761.64|16761.64|0
1634546210000|2021-10-18 08:36:50|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|0
1634546230000|2021-10-18 08:37:10|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|0
1634546250000|2021-10-18 08:37:30|16764.77|16764.77|16764.1|16764.1|16764.77|16764.77|16764.1|16764.1|0
1634546260000|2021-10-18 08:37:40|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|16764.66|0
1634546280000|2021-10-18 08:38:00|16768.12|16768.12|16777.25|16777.25|16777.25|16777.25|16768.12|16768.12|0
1634546290000|2021-10-18 08:38:10|16778.07|16778.07|16783.35|16783.35|16783.35|16783.35|16778.07|16778.07|0
1634546310000|2021-10-18 08:38:30|16783.33|16783.33|16782.97|16782.97|16783.33|16783.33|16782.41|16782.41|0
1634546320000|2021-10-18 08:38:40|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|0
1634546340000|2021-10-18 08:39:00|16783.58|16783.58|16781.64|16781.64|16783.58|16783.58|16781.64|16781.64|0
1634546370000|2021-10-18 08:39:30|16781.17|16781.17|16781.17|16781.17|16781.17|16781.17|16781.17|16781.17|0
1634546400000|2021-10-18 08:40:00|16780.36|16780.36|16781.17|16781.17|16781.17|16781.17|16780.36|16780.36|0
1634546420000|2021-10-18 08:40:20|16781.99|16781.99|16781.99|16781.99|16781.99|16781.99|16781.99|16781.99|0
1634546430000|2021-10-18 08:40:30|16780.56|16780.56|16780.56|16780.56|16780.56|16780.56|16780.56|16780.56|0
1634546450000|2021-10-18 08:40:50|16778.11|16778.11|16778.11|16778.11|16778.11|16778.11|16778.11|16778.11|0
1634546470000|2021-10-18 08:41:10|16776.68|16776.68|16774.85|16774.85|16776.68|16776.68|16774.85|16774.85|0
1634546490000|2021-10-18 08:41:30|16774.38|16774.38|16774.38|16774.38|16774.38|16774.38|16774.38|16774.38|0
1634546500000|2021-10-18 08:41:40|16776.21|16776.21|16783.7|16783.7|16783.7|16783.7|16776.21|16776.21|0
1634546510000|2021-10-18 08:41:50|16784.82|16784.82|16784.82|16784.82|16784.82|16784.82|16784.82|16784.82|0
1634546520000|2021-10-18 08:42:00|16784.47|16784.47|16782.28|16782.28|16784.73|16784.73|16782.28|16782.28|0
1634546530000|2021-10-18 08:42:10|16785.02|16785.02|16784.11|16784.11|16785.02|16785.02|16784.11|16784.11|0
1634546540000|2021-10-18 08:42:20|16785.02|16785.02|16788.09|16788.09|16788.09|16788.09|16785.02|16785.02|0
1634546550000|2021-10-18 08:42:30|16788.65|16788.65|16789.58|16789.58|16789.58|16789.58|16788.65|16788.65|0
1634546580000|2021-10-18 08:43:00|16788.15|16788.15|16787.03|16787.03|16788.15|16788.15|16787.03|16787.03|0
1634546600000|2021-10-18 08:43:20|16786.56|16786.56|16786.56|16786.56|16786.56|16786.56|16786.56|16786.56|0
1634546620000|2021-10-18 08:43:40|16784.72|16784.72|16782.89|16782.89|16784.72|16784.72|16782.89|16782.89|0
1634546630000|2021-10-18 08:43:50|16784.71|16784.71|16785.63|16785.63|16785.63|16785.63|16784.71|16784.71|0
1634546640000|2021-10-18 08:44:00|16786.54|16786.54|16787.01|16787.01|16787.01|16787.01|16786.54|16786.54|0
1634546650000|2021-10-18 08:44:10|16787.92|16787.92|16788.84|16788.84|16788.84|16788.84|16787.92|16787.92|0
1634546670000|2021-10-18 08:44:30|16789.39|16789.39|16790.83|16790.83|16790.83|16790.83|16789.39|16789.39|0
1634546700000|2021-10-18 08:45:00|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|16791.38|0
1634546710000|2021-10-18 08:45:10|16792.32|16792.32|16793.96|16793.96|16793.96|16793.96|16792.32|16792.32|0
1634546740000|2021-10-18 08:45:40|16795.59|16795.59|16795.59|16795.59|16795.59|16795.59|16795.59|16795.59|0
1634546760000|2021-10-18 08:46:00|16796.15|16796.15|16796.71|16796.71|16796.71|16796.71|16795.33|16795.33|0
1634546770000|2021-10-18 08:46:10|16794.89|16794.89|16794.89|16794.89|16794.89|16794.89|16794.89|16794.89|0
1634546840000|2021-10-18 08:47:20|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|0
1634546850000|2021-10-18 08:47:30|16794.74|16794.74|16794.74|16794.74|16794.74|16794.74|16794.74|16794.74|0
1634546860000|2021-10-18 08:47:40|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|16793.8|0
1634546880000|2021-10-18 08:48:00|16792.89|16792.89|16792.89|16792.89|16792.89|16792.89|16792.89|16792.89|0
1634546910000|2021-10-18 08:48:30|16795.32|16795.32|16795.32|16795.32|16795.32|16795.32|16795.32|16795.32|0
1634546940000|2021-10-18 08:49:00|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|0
1634547010000|2021-10-18 08:50:10|16793.91|16793.91|16793.91|16793.91|16793.91|16793.91|16793.91|16793.91|0
1634547020000|2021-10-18 08:50:20|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|0
1634547030000|2021-10-18 08:50:30|16795.12|16795.12|16792.11|16792.11|16795.12|16795.12|16792.11|16792.11|0
1634547060000|2021-10-18 08:51:00|16789.76|16789.76|16789.15|16789.15|16789.76|16789.76|16789.15|16789.15|0
1634547070000|2021-10-18 08:51:10|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|16789.7|0
1634547080000|2021-10-18 08:51:20|16788.29|16788.29|16788.29|16788.29|16788.29|16788.29|16788.29|16788.29|0
1634547150000|2021-10-18 08:52:30|16788.76|16788.76|16789.23|16789.23|16789.23|16789.23|16788.76|16788.76|0
1634547180000|2021-10-18 08:53:00|16786.78|16786.78|16785.87|16785.87|16786.78|16786.78|16785.87|16785.87|0
1634547190000|2021-10-18 08:53:10|16786.78|16786.78|16787.7|16787.7|16787.7|16787.7|16786.78|16786.78|0
1634547200000|2021-10-18 08:53:20|16786.58|16786.58|16786.58|16786.58|16786.58|16786.58|16786.58|16786.58|0
1634547210000|2021-10-18 08:53:30|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|16785.67|0
1634547230000|2021-10-18 08:53:50|16786.58|16786.58|16786.58|16786.58|16786.58|16786.58|16786.58|16786.58|0
1634547250000|2021-10-18 08:54:10|16786.36|16786.36|16786.36|16786.36|16786.36|16786.36|16786.36|16786.36|0
1634547260000|2021-10-18 08:54:20|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|0
1634547300000|2021-10-18 08:55:00|16785.58|16785.58|16785.58|16785.58|16785.58|16785.58|16785.58|16785.58|0
1634547310000|2021-10-18 08:55:10|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|0
1634547320000|2021-10-18 08:55:20|16786.69|16786.69|16786.69|16786.69|16786.69|16786.69|16786.69|16786.69|0
1634547350000|2021-10-18 08:55:50|16787.14|16787.14|16787.14|16787.14|16787.14|16787.14|16787.14|16787.14|0
1634547360000|2021-10-18 08:56:00|16788.07|16788.07|16789.79|16789.79|16789.79|16789.79|16787.6|16787.6|0
1634547370000|2021-10-18 08:56:10|16790|16790|16790.47|16790.47|16790.47|16790.47|16790|16790|0
1634547390000|2021-10-18 08:56:30|16791.9|16791.9|16787.95|16787.95|16791.9|16791.9|16787.95|16787.95|0
1634547410000|2021-10-18 08:56:50|16787.13|16787.13|16787.13|16787.13|16787.13|16787.13|16787.13|16787.13|0
1634547430000|2021-10-18 08:57:10|16789.73|16789.73|16789.73|16789.73|16789.73|16789.73|16789.73|16789.73|0
1634547440000|2021-10-18 08:57:20|16788.1|16788.1|16785.23|16785.23|16788.1|16788.1|16785.23|16785.23|0
1634547470000|2021-10-18 08:57:50|16784.68|16784.68|16784.68|16784.68|16784.68|16784.68|16784.68|16784.68|0
1634547490000|2021-10-18 08:58:10|16783.73|16783.73|16783.73|16783.73|16783.73|16783.73|16783.73|16783.73|0
1634547500000|2021-10-18 08:58:20|16782.82|16782.82|16782.82|16782.82|16782.82|16782.82|16782.82|16782.82|0
1634547540000|2021-10-18 08:59:00|16781.39|16781.39|16781.39|16781.39|16781.39|16781.39|16781.39|16781.39|0
1634547560000|2021-10-18 08:59:20|16781.95|16781.95|16781.95|16781.95|16781.95|16781.95|16781.95|16781.95|0
1634547570000|2021-10-18 08:59:30|16782.76|16782.76|16782.76|16782.76|16782.76|16782.76|16782.76|16782.76|0
1634547600000|2021-10-18 09:00:00|16781.13|16781.13|16781.13|16781.13|16781.13|16781.13|16781.13|16781.13|0
1634547610000|2021-10-18 09:00:10|16779.7|16779.7|16779.2|16779.2|16779.7|16779.7|16779.2|16779.2|0
1634547620000|2021-10-18 09:00:20|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|16779.67|0
1634547640000|2021-10-18 09:00:40|16780.14|16780.14|16780.61|16780.61|16780.61|16780.61|16780.14|16780.14|0
1634547670000|2021-10-18 09:01:10|16782.04|16782.04|16782.04|16782.04|16782.04|16782.04|16782.04|16782.04|0
1634547680000|2021-10-18 09:01:20|16782.51|16782.51|16782.51|16782.51|16782.51|16782.51|16782.51|16782.51|0
1634547690000|2021-10-18 09:01:30|16783.62|16783.62|16783.62|16783.62|16783.62|16783.62|16783.62|16783.62|0
1634547710000|2021-10-18 09:01:50|16785.26|16785.26|16784.34|16784.34|16786.17|16786.17|16784.34|16784.34|0
1634547730000|2021-10-18 09:02:10|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|0
1634547740000|2021-10-18 09:02:20|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|0
1634547760000|2021-10-18 09:02:40|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|0
1634547820000|2021-10-18 09:03:40|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|0
1634547840000|2021-10-18 09:04:00|16783|16783|16783.56|16783.56|16783.56|16783.56|16783|16783|0
1634547850000|2021-10-18 09:04:10|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|0
1634547860000|2021-10-18 09:04:20|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|0
1634547870000|2021-10-18 09:04:30|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|0
1634547890000|2021-10-18 09:04:50|16781.01|16781.01|16781.01|16781.01|16781.01|16781.01|16781.01|16781.01|0
1634547910000|2021-10-18 09:05:10|16780.81|16780.81|16779.69|16779.69|16780.81|16780.81|16779.69|16779.69|0
1634547930000|2021-10-18 09:05:30|16779.14|16779.14|16779.14|16779.14|16779.14|16779.14|16779.14|16779.14|0
1634547980000|2021-10-18 09:06:20|16779.55|16779.55|16778.93|16778.93|16780.36|16780.36|16778.93|16778.93|0
1634548000000|2021-10-18 09:06:40|16778.46|16778.46|16778.46|16778.46|16778.46|16778.46|16778.46|16778.46|0
1634548010000|2021-10-18 09:06:50|16778.24|16778.24|16778.24|16778.24|16778.24|16778.24|16778.24|16778.24|0
1634548020000|2021-10-18 09:07:00|16779.15|16779.15|16779.15|16779.15|16779.15|16779.15|16779.15|16779.15|0
1634548040000|2021-10-18 09:07:20|16778.24|16778.24|16778.24|16778.24|16778.24|16778.24|16778.24|16778.24|0
1634548060000|2021-10-18 09:07:40|16778.71|16778.71|16778.71|16778.71|16778.71|16778.71|16778.71|16778.71|0
1634548070000|2021-10-18 09:07:50|16777.59|16777.59|16777.59|16777.59|16777.59|16777.59|16777.59|16777.59|0
1634548080000|2021-10-18 09:08:00|16778.15|16778.15|16778.62|16778.62|16778.62|16778.62|16778.15|16778.15|0
1634548120000|2021-10-18 09:08:40|16777.19|16777.19|16776.37|16776.37|16777.19|16777.19|16776.37|16776.37|0
1634548130000|2021-10-18 09:08:50|16777.19|16777.19|16777.19|16777.19|16777.19|16777.19|16777.19|16777.19|0
1634548140000|2021-10-18 09:09:00|16776.98|16776.98|16776.98|16776.98|16776.98|16776.98|16776.98|16776.98|0
1634548170000|2021-10-18 09:09:30|16777.54|16777.54|16776.42|16776.42|16777.54|16777.54|16776.42|16776.42|0
1634548200000|2021-10-18 09:10:00|16775.61|16775.61|16775.61|16775.61|16775.61|16775.61|16775.61|16775.61|0
1634548250000|2021-10-18 09:10:50|16777.04|16777.04|16777.04|16777.04|16777.04|16777.04|16777.04|16777.04|0
1634548280000|2021-10-18 09:11:20|16776.22|16776.22|16771.87|16771.87|16776.22|16776.22|16771.87|16771.87|0
1634548290000|2021-10-18 09:11:30|16769.05|16769.05|16766.54|16766.54|16769.05|16769.05|16766.54|16766.54|0
1634548300000|2021-10-18 09:11:40|16767.45|16767.45|16770.55|16770.55|16770.55|16770.55|16767.45|16767.45|0
1634548320000|2021-10-18 09:12:00|16771.47|16771.47|16771.21|16771.21|16771.47|16771.47|16770.65|16770.65|0
1634548340000|2021-10-18 09:12:20|16770.09|16770.09|16770.09|16770.09|16770.09|16770.09|16770.09|16770.09|0
1634548380000|2021-10-18 09:13:00|16769.28|16769.28|16769.28|16769.28|16769.28|16769.28|16769.28|16769.28|0
1634548390000|2021-10-18 09:13:10|16767.85|16767.85|16764.43|16764.43|16767.85|16767.85|16764.43|16764.43|0
1634548400000|2021-10-18 09:13:20|16763.88|16763.88|16763.88|16763.88|16763.88|16763.88|16763.88|16763.88|0
1634548410000|2021-10-18 09:13:30|16762.96|16762.96|16763.88|16763.88|16763.88|16763.88|16762.96|16762.96|0
1634548420000|2021-10-18 09:13:40|16765.7|16765.7|16764.79|16764.79|16766.62|16766.62|16764.79|16764.79|0
1634548430000|2021-10-18 09:13:50|16766.62|16766.62|16770.87|16770.87|16770.87|16770.87|16766.62|16766.62|0
1634548440000|2021-10-18 09:14:00|16771.79|16771.79|16768.42|16768.42|16771.88|16771.88|16768.42|16768.42|0
1634548470000|2021-10-18 09:14:30|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|0
1634548490000|2021-10-18 09:14:50|16770.25|16770.25|16770.25|16770.25|16770.25|16770.25|16770.25|16770.25|0
1634548510000|2021-10-18 09:15:10|16769.13|16769.13|16769.13|16769.13|16769.13|16769.13|16769.13|16769.13|0
1634548520000|2021-10-18 09:15:20|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|0
1634548540000|2021-10-18 09:15:40|16770.16|16770.16|16769.24|16769.24|16770.16|16770.16|16769.24|16769.24|0
1634548560000|2021-10-18 09:16:00|16768.77|16768.77|16767.86|16767.86|16768.77|16768.77|16767.86|16767.86|0
1634548590000|2021-10-18 09:16:30|16766.43|16766.43|16764.79|16764.79|16766.43|16766.43|16763.36|16763.36|0
1634548600000|2021-10-18 09:16:40|16763.86|16763.86|16762.43|16762.43|16763.86|16763.86|16762.43|16762.43|0
1634548620000|2021-10-18 09:17:00|16762.89|16762.89|16763.45|16763.45|16763.45|16763.45|16762.89|16762.89|0
1634548640000|2021-10-18 09:17:20|16764.88|16764.88|16765.2|16765.2|16765.2|16765.2|16764.79|16764.79|0
1634548650000|2021-10-18 09:17:30|16764.75|16764.75|16764.75|16764.75|16764.75|16764.75|16764.75|16764.75|0
1634548680000|2021-10-18 09:18:00|16763.32|16763.32|16761.09|16761.09|16763.32|16763.32|16761.09|16761.09|0
1634548690000|2021-10-18 09:18:10|16760.53|16760.53|16760.53|16760.53|16760.53|16760.53|16760.53|16760.53|0
1634548730000|2021-10-18 09:18:50|16761.97|16761.97|16761.97|16761.97|16761.97|16761.97|16761.97|16761.97|0
1634548770000|2021-10-18 09:19:30|16761.5|16761.5|16760.58|16760.58|16761.5|16761.5|16760.58|16760.58|0
1634548810000|2021-10-18 09:20:10|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|0
1634548830000|2021-10-18 09:20:30|16760.55|16760.55|16761.5|16761.5|16761.5|16761.5|16760.55|16760.55|0
1634548860000|2021-10-18 09:21:00|16762.05|16762.05|16765.95|16765.95|16765.95|16765.95|16762.05|16762.05|0
1634548900000|2021-10-18 09:21:40|16766.77|16766.77|16769.83|16769.83|16769.83|16769.83|16766.77|16766.77|0
1634548910000|2021-10-18 09:21:50|16770.33|16770.33|16771.65|16771.65|16771.65|16771.65|16770.33|16770.33|0
1634548920000|2021-10-18 09:22:00|16772.47|16772.47|16778.33|16778.33|16778.33|16778.33|16772.47|16772.47|0
1634548940000|2021-10-18 09:22:20|16778.89|16778.89|16779.8|16779.8|16779.8|16779.8|16778.89|16778.89|0
1634548950000|2021-10-18 09:22:30|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|0
1634548960000|2021-10-18 09:22:40|16780.77|16780.77|16783.72|16783.72|16783.72|16783.72|16780.77|16780.77|0
1634548970000|2021-10-18 09:22:50|16784.67|16784.67|16785.48|16785.48|16785.48|16785.48|16784.67|16784.67|0
1634548980000|2021-10-18 09:23:00|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|0
1634548990000|2021-10-18 09:23:10|16787.04|16787.04|16787.04|16787.04|16787.04|16787.04|16787.04|16787.04|0
1634549000000|2021-10-18 09:23:20|16787.98|16787.98|16787.51|16787.51|16787.98|16787.98|16787.51|16787.51|0
1634549010000|2021-10-18 09:23:30|16788.92|16788.92|16788.92|16788.92|16788.92|16788.92|16788.92|16788.92|0
1634549020000|2021-10-18 09:23:40|16788.1|16788.1|16788.1|16788.1|16788.1|16788.1|16788.1|16788.1|0
1634549030000|2021-10-18 09:23:50|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|0
1634549050000|2021-10-18 09:24:10|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|0
1634549060000|2021-10-18 09:24:20|16787.43|16787.43|16787.9|16787.9|16787.9|16787.9|16787.43|16787.43|0
1634549100000|2021-10-18 09:25:00|16789.63|16789.63|16791.07|16791.07|16791.07|16791.07|16789.63|16789.63|0
1634549140000|2021-10-18 09:25:40|16790.25|16790.25|16788.15|16788.15|16790.25|16790.25|16788.15|16788.15|0
1634549150000|2021-10-18 09:25:50|16789.06|16789.06|16790.96|16790.96|16790.96|16790.96|16789.06|16789.06|0
1634549160000|2021-10-18 09:26:00|16789.53|16789.53|16790.46|16790.46|16790.46|16790.46|16789.53|16789.53|0
1634549170000|2021-10-18 09:26:10|16792.1|16792.1|16791.18|16791.18|16792.1|16792.1|16791.18|16791.18|0
1634549180000|2021-10-18 09:26:20|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|0
1634549200000|2021-10-18 09:26:40|16789.3|16789.3|16789.3|16789.3|16789.3|16789.3|16789.3|16789.3|0
1634549210000|2021-10-18 09:26:50|16788.36|16788.36|16788.36|16788.36|16788.36|16788.36|16788.36|16788.36|0
1634549220000|2021-10-18 09:27:00|16784.9|16784.9|16784.9|16784.9|16784.9|16784.9|16784.9|16784.9|0
1634549270000|2021-10-18 09:27:50|16783.98|16783.98|16783.98|16783.98|16783.98|16783.98|16783.98|16783.98|0
1634549280000|2021-10-18 09:28:00|16783.04|16783.04|16783.04|16783.04|16783.04|16783.04|16783.04|16783.04|0
1634549290000|2021-10-18 09:28:10|16783.51|16783.51|16783.51|16783.51|16783.51|16783.51|16783.51|16783.51|0
1634549310000|2021-10-18 09:28:30|16782.7|16782.7|16783.51|16783.51|16783.51|16783.51|16782.7|16782.7|0
1634549340000|2021-10-18 09:29:00|16784.95|16784.95|16784.95|16784.95|16784.95|16784.95|16784.95|16784.95|0
1634549350000|2021-10-18 09:29:10|16785.86|16785.86|16785.86|16785.86|16786.8|16786.8|16785.86|16785.86|0
1634549360000|2021-10-18 09:29:20|16786.77|16786.77|16787.27|16787.27|16787.27|16787.27|16786.77|16786.77|0
1634549370000|2021-10-18 09:29:30|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|0
1634549380000|2021-10-18 09:29:40|16789.82|16789.82|16791.19|16791.19|16791.19|16791.19|16789.82|16789.82|0
1634549390000|2021-10-18 09:29:50|16792.13|16792.13|16796.98|16796.98|16797.92|16797.92|16792.13|16792.13|0
1634549420000|2021-10-18 09:30:20|16797.8|16797.8|16799.18|16799.18|16799.18|16799.18|16797.8|16797.8|0
1634549430000|2021-10-18 09:30:30|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|0
1634549460000|2021-10-18 09:31:00|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|0
1634549470000|2021-10-18 09:31:10|16797.33|16797.33|16798.26|16798.26|16798.26|16798.26|16797.33|16797.33|0
1634549480000|2021-10-18 09:31:20|16799.08|16799.08|16799.08|16799.08|16799.08|16799.08|16799.08|16799.08|0
1634549490000|2021-10-18 09:31:30|16798.26|16798.26|16798.26|16798.26|16798.26|16798.26|16798.26|16798.26|0
1634549500000|2021-10-18 09:31:40|16795|16795|16795.62|16795.62|16795.62|16795.62|16795|16795|0
1634549510000|2021-10-18 09:31:50|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|16795.21|0
1634549570000|2021-10-18 09:32:50|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|16793.78|0
1634549580000|2021-10-18 09:33:00|16794.27|16794.27|16794.89|16794.89|16794.89|16794.89|16794.27|16794.27|0
1634549630000|2021-10-18 09:33:50|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|0
1634549660000|2021-10-18 09:34:20|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|0
1634549670000|2021-10-18 09:34:30|16793.69|16793.69|16795.37|16795.37|16795.37|16795.37|16793.69|16793.69|0
1634549700000|2021-10-18 09:35:00|16793.93|16793.93|16791.59|16791.59|16793.93|16793.93|16791.59|16791.59|0
1634549710000|2021-10-18 09:35:10|16790.65|16790.65|16789.29|16789.29|16790.65|16790.65|16789.29|16789.29|0
1634549720000|2021-10-18 09:35:20|16789.49|16789.49|16791.26|16791.26|16791.26|16791.26|16789.49|16789.49|0
1634549760000|2021-10-18 09:36:00|16792.08|16792.08|16792.08|16792.08|16792.08|16792.08|16792.08|16792.08|0
1634549770000|2021-10-18 09:36:10|16792.29|16792.29|16792.29|16792.29|16792.29|16792.29|16791.47|16791.47|0
1634549790000|2021-10-18 09:36:30|16793.92|16793.92|16795.67|16795.67|16795.88|16795.88|16792.98|16792.98|0
1634549810000|2021-10-18 09:36:50|16797.1|16797.1|16797.1|16797.1|16797.1|16797.1|16797.1|16797.1|0
1634549830000|2021-10-18 09:37:10|16798.02|16798.02|16798.02|16798.02|16798.02|16798.02|16798.02|16798.02|0
1634549840000|2021-10-18 09:37:20|16798.83|16798.83|16800.33|16800.33|16800.33|16800.33|16798.83|16798.83|0
1634549880000|2021-10-18 09:38:00|16801.96|16801.96|16801.15|16801.15|16801.96|16801.96|16801.15|16801.15|0
1634549890000|2021-10-18 09:38:10|16800.33|16800.33|16800.33|16800.33|16800.33|16800.33|16800.33|16800.33|0
1634549930000|2021-10-18 09:38:50|16800.8|16800.8|16799.69|16799.69|16800.8|16800.8|16799.69|16799.69|0
1634549940000|2021-10-18 09:39:00|16799.13|16799.13|16799.13|16799.13|16799.13|16799.13|16799.13|16799.13|0
1634549950000|2021-10-18 09:39:10|16802.2|16802.2|16800.76|16800.76|16802.2|16802.2|16800.76|16800.76|0
1634549960000|2021-10-18 09:39:20|16801.68|16801.68|16805.05|16805.05|16805.05|16805.05|16801.68|16801.68|0
1634549990000|2021-10-18 09:39:50|16806.46|16806.46|16806.46|16806.46|16806.46|16806.46|16806.46|16806.46|0
1634550000000|2021-10-18 09:40:00|16805.03|16805.03|16802.31|16802.31|16805.03|16805.03|16802.31|16802.31|0
1634550010000|2021-10-18 09:40:10|16801.37|16801.37|16800.55|16800.55|16801.37|16801.37|16800.55|16800.55|0
1634550020000|2021-10-18 09:40:20|16797.81|16797.81|16797.34|16797.34|16797.81|16797.81|16797.34|16797.34|0
1634550040000|2021-10-18 09:40:40|16797.14|16797.14|16797.14|16797.14|16797.14|16797.14|16797.14|16797.14|0
1634550060000|2021-10-18 09:41:00|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|16796.32|0
1634550130000|2021-10-18 09:42:10|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|0
1634550140000|2021-10-18 09:42:20|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|16795.35|0
1634550170000|2021-10-18 09:42:50|16796.27|16796.27|16801.68|16801.68|16801.68|16801.68|16796.27|16796.27|0
1634550180000|2021-10-18 09:43:00|16802.18|16802.18|16803.79|16803.79|16803.79|16803.79|16802.18|16802.18|0
1634550190000|2021-10-18 09:43:10|16804.6|16804.6|16808.78|16808.78|16808.78|16808.78|16804.6|16804.6|0
1634550200000|2021-10-18 09:43:20|16809.25|16809.25|16812.12|16812.12|16812.12|16812.12|16809.25|16809.25|0
1634550210000|2021-10-18 09:43:30|16813.03|16813.03|16813.03|16813.03|16813.03|16813.03|16813.03|16813.03|0
1634550220000|2021-10-18 09:43:40|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|0
1634550240000|2021-10-18 09:44:00|16812.41|16812.41|16811.6|16811.6|16812.41|16812.41|16811.6|16811.6|0
1634550260000|2021-10-18 09:44:20|16810.78|16810.78|16810.78|16810.78|16810.78|16810.78|16810.78|16810.78|0
1634550270000|2021-10-18 09:44:30|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|16811.6|0
1634550300000|2021-10-18 09:45:00|16812.09|16812.09|16815.02|16815.02|16815.02|16815.02|16812.09|16812.09|0
1634550310000|2021-10-18 09:45:10|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|0
1634550320000|2021-10-18 09:45:20|16812.77|16812.77|16809.51|16809.51|16812.77|16812.77|16809.51|16809.51|0
1634550340000|2021-10-18 09:45:40|16810.42|16810.42|16812.41|16812.41|16812.41|16812.41|16810.42|16810.42|0
1634550360000|2021-10-18 09:46:00|16811.47|16811.47|16813.33|16813.33|16813.33|16813.33|16811.47|16811.47|0
1634550380000|2021-10-18 09:46:20|16812.87|16812.87|16812.18|16812.18|16812.87|16812.87|16812.18|16812.18|0
1634550390000|2021-10-18 09:46:30|16811.71|16811.71|16821.56|16821.56|16821.56|16821.56|16811.71|16811.71|0
1634550400000|2021-10-18 09:46:40|16822.59|16822.59|16823.46|16823.46|16824.89|16824.89|16822.59|16822.59|0
1634550420000|2021-10-18 09:47:00|16826.2|16826.2|16827.11|16827.11|16827.11|16827.11|16826.2|16826.2|0
1634550430000|2021-10-18 09:47:10|16823.46|16823.46|16825.29|16825.29|16825.29|16825.29|16823.46|16823.46|0
1634550450000|2021-10-18 09:47:30|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|0
1634550460000|2021-10-18 09:47:40|16826.2|16826.2|16827.88|16827.88|16827.88|16827.88|16826.2|16826.2|0
1634550480000|2021-10-18 09:48:00|16827.41|16827.41|16826.47|16826.47|16827.41|16827.41|16826.47|16826.47|0
1634550490000|2021-10-18 09:48:10|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|0
1634550510000|2021-10-18 09:48:30|16823.54|16823.54|16819.99|16819.99|16823.54|16823.54|16819.99|16819.99|0
1634550520000|2021-10-18 09:48:40|16818.55|16818.55|16816.25|16816.25|16818.55|16818.55|16816.25|16816.25|0
1634550540000|2021-10-18 09:49:00|16817.06|16817.06|16818.7|16818.7|16818.7|16818.7|16817.06|16817.06|0
1634550600000|2021-10-18 09:50:00|16818.23|16818.23|16817.76|16817.76|16818.23|16818.23|16817.76|16817.76|0
1634550680000|2021-10-18 09:51:20|16818.67|16818.67|16818.2|16818.2|16818.67|16818.67|16818.2|16818.2|0
1634550690000|2021-10-18 09:51:30|16816.77|16816.77|16815.85|16815.85|16816.77|16816.77|16815.85|16815.85|0
1634550700000|2021-10-18 09:51:40|16815.04|16815.04|16814.57|16814.57|16815.04|16815.04|16814.57|16814.57|0
1634550710000|2021-10-18 09:51:50|16813.62|16813.62|16813.68|16813.68|16814.62|16814.62|16813.62|16813.62|0
1634550720000|2021-10-18 09:52:00|16812.86|16812.86|16811.75|16811.75|16812.86|16812.86|16811.75|16811.75|0
1634550750000|2021-10-18 09:52:30|16810.93|16810.93|16810.93|16810.93|16810.93|16810.93|16810.93|16810.93|0
1634550770000|2021-10-18 09:52:50|16809.99|16809.99|16809.05|16809.05|16809.99|16809.99|16809.05|16809.05|0
1634550780000|2021-10-18 09:53:00|16807.61|16807.61|16807.61|16807.61|16807.61|16807.61|16807.61|16807.61|0
1634550790000|2021-10-18 09:53:10|16807.14|16807.14|16807.23|16807.23|16807.23|16807.23|16806.67|16806.67|0
1634550800000|2021-10-18 09:53:20|16806.12|16806.12|16806.93|16806.93|16806.93|16806.93|16805.65|16805.65|0
1634550830000|2021-10-18 09:53:50|16807.87|16807.87|16805.01|16805.01|16807.87|16807.87|16805.01|16805.01|0
1634550840000|2021-10-18 09:54:00|16804.07|16804.07|16807.27|16807.27|16807.27|16807.27|16803.62|16803.62|0
1634550850000|2021-10-18 09:54:10|16807.83|16807.83|16810.74|16810.74|16812.59|16812.59|16807.83|16807.83|0
1634550870000|2021-10-18 09:54:30|16810.27|16810.27|16808.86|16808.86|16810.27|16810.27|16808.86|16808.86|0
1634550900000|2021-10-18 09:55:00|16807.92|16807.92|16806.63|16806.63|16807.92|16807.92|16806.63|16806.63|0
1634550920000|2021-10-18 09:55:20|16807.57|16807.57|16808.96|16808.96|16808.96|16808.96|16807.57|16807.57|0
1634550940000|2021-10-18 09:55:40|16808.54|16808.54|16802.81|16802.81|16808.54|16808.54|16802.81|16802.81|0
1634550950000|2021-10-18 09:55:50|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|0
1634550960000|2021-10-18 09:56:00|16800.37|16800.37|16796.94|16796.94|16800.37|16800.37|16796.94|16796.94|0
1634550970000|2021-10-18 09:56:10|16797.41|16797.41|16796|16796|16797.41|16797.41|16796|16796|0
1634550980000|2021-10-18 09:56:20|16795.53|16795.53|16795.53|16795.53|16795.53|16795.53|16795.53|16795.53|0
1634550990000|2021-10-18 09:56:30|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|0
1634551020000|2021-10-18 09:57:00|16794.12|16794.12|16791.17|16791.17|16794.12|16794.12|16790.26|16790.26|0
1634551030000|2021-10-18 09:57:10|16788.87|16788.87|16792.44|16792.44|16792.44|16792.44|16788.87|16788.87|0
1634551090000|2021-10-18 09:58:10|16791.01|16791.01|16789.58|16789.58|16791.01|16791.01|16789.58|16789.58|0
1634551130000|2021-10-18 09:58:50|16788.14|16788.14|16788.14|16788.14|16788.14|16788.14|16788.14|16788.14|0
1634551140000|2021-10-18 09:59:00|16789.08|16789.08|16786.41|16786.41|16789.08|16789.08|16786.41|16786.41|0
1634551160000|2021-10-18 09:59:20|16786.21|16786.21|16786.21|16786.21|16786.21|16786.21|16786.21|16786.21|0
1634551180000|2021-10-18 09:59:40|16784.77|16784.77|16778.08|16778.08|16784.77|16784.77|16778.08|16778.08|0
1634551190000|2021-10-18 09:59:50|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|16777.26|0
1634551200000|2021-10-18 10:00:00|16776.79|16776.79|16776.79|16776.79|16776.79|16776.79|16776.79|16776.79|0
1634551220000|2021-10-18 10:00:20|16777.73|16777.73|16777.73|16777.73|16777.73|16777.73|16777.73|16777.73|0
1634551230000|2021-10-18 10:00:30|16774.87|16774.87|16773.04|16773.04|16774.87|16774.87|16773.04|16773.04|0
1634551280000|2021-10-18 10:01:20|16774.47|16774.47|16774.47|16774.47|16774.47|16774.47|16774.47|16774.47|0
1634551340000|2021-10-18 10:02:20|16773.36|16773.36|16773.36|16773.36|16773.36|16773.36|16773.36|16773.36|0
1634551370000|2021-10-18 10:02:50|16772.89|16772.89|16763.63|16763.63|16772.89|16772.89|16763.63|16763.63|0
1634551380000|2021-10-18 10:03:00|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|16762.69|0
1634551410000|2021-10-18 10:03:30|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|0
1634551420000|2021-10-18 10:03:40|16760.06|16760.06|16758.08|16758.08|16760.06|16760.06|16758.08|16758.08|0
1634551430000|2021-10-18 10:03:50|16757.09|16757.09|16756.67|16756.67|16757.09|16757.09|16756.18|16756.18|0
1634551440000|2021-10-18 10:04:00|16756.2|16756.2|16758.5|16758.5|16758.5|16758.5|16756.2|16756.2|0
1634551450000|2021-10-18 10:04:10|16757.39|16757.39|16757.39|16757.39|16757.39|16757.39|16757.39|16757.39|0
1634551460000|2021-10-18 10:04:20|16760.25|16760.25|16761.57|16761.57|16761.57|16761.57|16759.34|16759.34|0
1634551490000|2021-10-18 10:04:50|16761.01|16761.01|16761.01|16761.01|16761.01|16761.01|16761.01|16761.01|0
1634551500000|2021-10-18 10:05:00|16760.45|16760.45|16760.45|16760.45|16760.45|16760.45|16760.45|16760.45|0
1634551520000|2021-10-18 10:05:20|16758.63|16758.63|16755.29|16755.29|16759.1|16759.1|16755.29|16755.29|0
1634551540000|2021-10-18 10:05:40|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|0
1634551550000|2021-10-18 10:05:50|16750.92|16750.92|16750.92|16750.92|16750.92|16750.92|16750.92|16750.92|0
1634551560000|2021-10-18 10:06:00|16752.35|16752.35|16752|16752|16752.82|16752.82|16752|16752|0
1634551570000|2021-10-18 10:06:10|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|16750.89|0
1634551590000|2021-10-18 10:06:30|16752.72|16752.72|16753.53|16753.53|16753.53|16753.53|16752.72|16752.72|0
1634551600000|2021-10-18 10:06:40|16754.35|16754.35|16754.35|16754.35|16754.35|16754.35|16754.35|16754.35|0
1634551640000|2021-10-18 10:07:20|16753.94|16753.94|16754.14|16754.14|16754.14|16754.14|16753.94|16753.94|0
1634551670000|2021-10-18 10:07:50|16753.23|16753.23|16752.29|16752.29|16753.23|16753.23|16751.8|16751.8|0
1634551690000|2021-10-18 10:08:10|16753.29|16753.29|16754.28|16754.28|16754.28|16754.28|16753.29|16753.29|0
1634551700000|2021-10-18 10:08:20|16754.78|16754.78|16753.78|16753.78|16754.78|16754.78|16753.78|16753.78|0
1634551710000|2021-10-18 10:08:30|16754.34|16754.34|16754.34|16754.34|16754.34|16754.34|16754.34|16754.34|0
1634551730000|2021-10-18 10:08:50|16753.52|16753.52|16753.52|16753.52|16753.52|16753.52|16753.52|16753.52|0
1634551740000|2021-10-18 10:09:00|16754.44|16754.44|16755.87|16755.87|16756.78|16756.78|16754.44|16754.44|0
1634551810000|2021-10-18 10:10:10|16755.31|16755.31|16755.31|16755.31|16755.31|16755.31|16755.31|16755.31|0
1634551830000|2021-10-18 10:10:30|16754.76|16754.76|16754.76|16754.76|16754.76|16754.76|16754.76|16754.76|0
1634551840000|2021-10-18 10:10:40|16754.28|16754.28|16755.1|16755.1|16755.1|16755.1|16753.29|16753.29|0
1634551870000|2021-10-18 10:11:10|16754.64|16754.64|16754.64|16754.64|16754.64|16754.64|16754.64|16754.64|0
1634551880000|2021-10-18 10:11:20|16756.03|16756.03|16756.03|16756.03|16756.03|16756.03|16756.03|16756.03|0
1634551890000|2021-10-18 10:11:30|16755.57|16755.57|16755.57|16755.57|16755.57|16755.57|16755.57|16755.57|0
1634551910000|2021-10-18 10:11:50|16755.1|16755.1|16755.1|16755.1|16755.1|16755.1|16755.1|16755.1|0
1634551920000|2021-10-18 10:12:00|16756.97|16756.97|16756.97|16756.97|16756.97|16756.97|16756.97|16756.97|0
1634551940000|2021-10-18 10:12:20|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16757.93|16757.93|0
1634551960000|2021-10-18 10:12:40|16759.31|16759.31|16759.11|16759.11|16759.31|16759.31|16759.11|16759.11|0
1634552010000|2021-10-18 10:13:30|16758.64|16758.64|16757.08|16757.08|16758.66|16758.66|16756.62|16756.62|0
1634552020000|2021-10-18 10:13:40|16756.52|16756.52|16750.29|16750.29|16756.52|16756.52|16750.29|16750.29|0
1634552030000|2021-10-18 10:13:50|16750.7|16750.7|16749.76|16749.76|16750.7|16750.7|16749.76|16749.76|0
1634552040000|2021-10-18 10:14:00|16748.85|16748.85|16748.85|16748.85|16748.85|16748.85|16748.85|16748.85|0
1634552050000|2021-10-18 10:14:10|16747.91|16747.91|16748.22|16748.22|16749.03|16749.03|16747.91|16747.91|0
1634552060000|2021-10-18 10:14:20|16749.65|16749.65|16750.59|16750.59|16750.59|16750.59|16749.65|16749.65|0
1634552070000|2021-10-18 10:14:30|16749.77|16749.77|16749.77|16749.77|16749.77|16749.77|16749.77|16749.77|0
1634552080000|2021-10-18 10:14:40|16748.86|16748.86|16748.86|16748.86|16748.86|16748.86|16748.86|16748.86|0
1634552090000|2021-10-18 10:14:50|16747.87|16747.87|16747.87|16747.87|16747.87|16747.87|16747.87|16747.87|0
1634552110000|2021-10-18 10:15:10|16746.46|16746.46|16745.04|16745.04|16746.46|16746.46|16744.57|16744.57|0
1634552120000|2021-10-18 10:15:20|16743.41|16743.41|16744.35|16744.35|16744.35|16744.35|16743.41|16743.41|0
1634552130000|2021-10-18 10:15:30|16741.49|16741.49|16738.62|16738.62|16741.49|16741.49|16738.62|16738.62|0
1634552140000|2021-10-18 10:15:40|16741.49|16741.49|16740.57|16740.57|16741.49|16741.49|16740.57|16740.57|0
1634552150000|2021-10-18 10:15:50|16739.46|16739.46|16739.46|16739.46|16739.46|16739.46|16739.46|16739.46|0
1634552210000|2021-10-18 10:16:50|16738.99|16738.99|16738.99|16738.99|16738.99|16738.99|16738.99|16738.99|0
1634552220000|2021-10-18 10:17:00|16737.01|16737.01|16737.01|16737.01|16737.01|16737.01|16737.01|16737.01|0
1634552230000|2021-10-18 10:17:10|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|0
1634552240000|2021-10-18 10:17:20|16739.33|16739.33|16743.1|16743.1|16743.98|16743.98|16739.33|16739.33|0
1634552250000|2021-10-18 10:17:30|16741.67|16741.67|16741.67|16741.67|16741.67|16741.67|16741.67|16741.67|0
1634552290000|2021-10-18 10:18:10|16740.03|16740.03|16736.77|16736.77|16740.03|16740.03|16736.77|16736.77|0
1634552300000|2021-10-18 10:18:20|16739.22|16739.22|16739.22|16739.22|16739.22|16739.22|16739.22|16739.22|0
1634552310000|2021-10-18 10:18:30|16738.4|16738.4|16736.05|16736.05|16738.4|16738.4|16736.05|16736.05|0
1634552340000|2021-10-18 10:19:00|16736.99|16736.99|16735.56|16735.56|16736.99|16736.99|16735.56|16735.56|0
1634552350000|2021-10-18 10:19:10|16735.36|16735.36|16734.44|16734.44|16735.36|16735.36|16734.44|16734.44|0
1634552360000|2021-10-18 10:19:20|16733.95|16733.95|16732.95|16732.95|16733.95|16733.95|16732.95|16732.95|0
1634552400000|2021-10-18 10:20:00|16732.48|16732.48|16732.48|16732.48|16732.48|16732.48|16732.48|16732.48|0
1634552410000|2021-10-18 10:20:10|16732.01|16732.01|16732.01|16732.01|16732.01|16732.01|16732.01|16732.01|0
1634552460000|2021-10-18 10:21:00|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|0
1634552500000|2021-10-18 10:21:40|16734.26|16734.26|16733.79|16733.79|16734.26|16734.26|16733.79|16733.79|0
1634552510000|2021-10-18 10:21:50|16733.59|16733.59|16733.59|16733.59|16733.59|16733.59|16733.59|16733.59|0
1634552550000|2021-10-18 10:22:30|16734.5|16734.5|16734.5|16734.5|16735.41|16735.41|16734.5|16734.5|0
1634552600000|2021-10-18 10:23:20|16735.99|16735.99|16735.99|16735.99|16735.99|16735.99|16735.99|16735.99|0
1634552620000|2021-10-18 10:23:40|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|0
1634552640000|2021-10-18 10:24:00|16735.99|16735.99|16735.99|16735.99|16735.99|16735.99|16735.99|16735.99|0
1634552650000|2021-10-18 10:24:10|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|16734.32|0
1634552700000|2021-10-18 10:25:00|16733.85|16733.85|16733.2|16733.2|16734.31|16734.31|16733.2|16733.2|0
1634552720000|2021-10-18 10:25:20|16732.38|16732.38|16732.76|16732.76|16733.31|16733.31|16732.38|16732.38|0
1634552730000|2021-10-18 10:25:30|16731.84|16731.84|16731.84|16731.84|16731.84|16731.84|16731.84|16731.84|0
1634552770000|2021-10-18 10:26:10|16730.44|16730.44|16730.44|16730.44|16730.44|16730.44|16730.44|16730.44|0
1634552800000|2021-10-18 10:26:40|16732.17|16732.17|16733.61|16733.61|16733.61|16733.61|16732.17|16732.17|0
1634552810000|2021-10-18 10:26:50|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|0
1634552830000|2021-10-18 10:27:10|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|0
1634552870000|2021-10-18 10:27:50|16732.78|16732.78|16733.25|16733.25|16733.72|16733.72|16732.78|16732.78|0
1634552890000|2021-10-18 10:28:10|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|0
1634552920000|2021-10-18 10:28:40|16733.71|16733.71|16733.22|16733.22|16733.71|16733.71|16733.22|16733.22|0
1634553020000|2021-10-18 10:30:20|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|0
1634553030000|2021-10-18 10:30:30|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|0
1634553060000|2021-10-18 10:31:00|16732.4|16732.4|16729.95|16729.95|16732.4|16732.4|16729.04|16729.04|0
1634553090000|2021-10-18 10:31:30|16729.01|16729.01|16729.48|16729.48|16729.48|16729.48|16729.01|16729.01|0
1634553100000|2021-10-18 10:31:40|16729.26|16729.26|16729.26|16729.26|16729.26|16729.26|16729.26|16729.26|0
1634553110000|2021-10-18 10:31:50|16727.58|16727.58|16727.58|16727.58|16727.58|16727.58|16727.58|16727.58|0
1634553120000|2021-10-18 10:32:00|16727.12|16727.12|16728.81|16728.81|16729.37|16729.37|16727.12|16727.12|0
1634553150000|2021-10-18 10:32:30|16729.37|16729.37|16729.37|16729.37|16729.37|16729.37|16729.37|16729.37|0
1634553160000|2021-10-18 10:32:40|16729.86|16729.86|16730.36|16730.36|16730.36|16730.36|16729.86|16729.86|0
1634553170000|2021-10-18 10:32:50|16729.45|16729.45|16729.45|16729.45|16729.45|16729.45|16729.45|16729.45|0
1634553180000|2021-10-18 10:33:00|16729.91|16729.91|16728.98|16728.98|16729.91|16729.91|16728.98|16728.98|0
1634553210000|2021-10-18 10:33:30|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|0
1634553220000|2021-10-18 10:33:40|16733.11|16733.11|16732|16732|16733.11|16733.11|16732|16732|0
1634553240000|2021-10-18 10:34:00|16731.59|16731.59|16732|16732|16732|16732|16731.59|16731.59|0
1634553250000|2021-10-18 10:34:10|16732.47|16732.47|16739.15|16739.15|16739.15|16739.15|16732.47|16732.47|0
1634553290000|2021-10-18 10:34:50|16740.78|16740.78|16740.78|16740.78|16740.78|16740.78|16740.78|16740.78|0
1634553320000|2021-10-18 10:35:20|16739.97|16739.97|16741.6|16741.6|16741.6|16741.6|16739.97|16739.97|0
1634553380000|2021-10-18 10:36:20|16741.1|16741.1|16741.82|16741.82|16741.82|16741.82|16740.19|16740.19|0
1634553390000|2021-10-18 10:36:30|16741.33|16741.33|16740.51|16740.51|16741.33|16741.33|16740.51|16740.51|0
1634553450000|2021-10-18 10:37:30|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|0
1634553460000|2021-10-18 10:37:40|16741.48|16741.48|16741.48|16741.48|16741.48|16741.48|16741.48|16741.48|0
1634553470000|2021-10-18 10:37:50|16741.68|16741.68|16740.27|16740.27|16741.68|16741.68|16740.27|16740.27|0
1634553480000|2021-10-18 10:38:00|16739.8|16739.8|16741.72|16741.72|16742.66|16742.66|16739.8|16739.8|0
1634553500000|2021-10-18 10:38:20|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|0
1634553520000|2021-10-18 10:38:40|16741.92|16741.92|16741.92|16741.92|16741.92|16741.92|16741.92|16741.92|0
1634553550000|2021-10-18 10:39:10|16742.86|16742.86|16741.92|16741.92|16742.86|16742.86|16741.92|16741.92|0
1634553560000|2021-10-18 10:39:20|16742.74|16742.74|16743.2|16743.2|16743.2|16743.2|16742.74|16742.74|0
1634553570000|2021-10-18 10:39:30|16744.13|16744.13|16743.2|16743.2|16744.13|16744.13|16742.74|16742.74|0
1634553590000|2021-10-18 10:39:50|16742.74|16742.74|16742.74|16742.74|16742.74|16742.74|16742.74|16742.74|0
1634553610000|2021-10-18 10:40:10|16742.96|16742.96|16742.96|16742.96|16742.96|16742.96|16742.96|16742.96|0
1634553620000|2021-10-18 10:40:20|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|16742.14|0
1634553640000|2021-10-18 10:40:40|16743.78|16743.78|16743.78|16743.78|16743.78|16743.78|16743.78|16743.78|0
1634553650000|2021-10-18 10:40:50|16744.25|16744.25|16747.94|16747.94|16747.94|16747.94|16744.25|16744.25|0
1634553660000|2021-10-18 10:41:00|16749.38|16749.38|16749.38|16749.38|16749.38|16749.38|16749.38|16749.38|0
1634553670000|2021-10-18 10:41:10|16748.91|16748.91|16748.91|16748.91|16748.91|16748.91|16748.91|16748.91|0
1634553690000|2021-10-18 10:41:30|16747.27|16747.27|16746.95|16746.95|16747.27|16747.27|16746.95|16746.95|0
1634553760000|2021-10-18 10:42:40|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|16746.14|0
1634553800000|2021-10-18 10:43:20|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|0
1634553840000|2021-10-18 10:44:00|16744.64|16744.64|16744.64|16744.64|16744.64|16744.64|16744.64|16744.64|0
1634553870000|2021-10-18 10:44:30|16745.1|16745.1|16745.1|16745.1|16745.1|16745.1|16745.1|16745.1|0
1634553880000|2021-10-18 10:44:40|16745.57|16745.57|16745.1|16745.1|16745.57|16745.57|16745.1|16745.1|0
1634553890000|2021-10-18 10:44:50|16747.68|16747.68|16749.44|16749.44|16749.44|16749.44|16747.68|16747.68|0
1634553900000|2021-10-18 10:45:00|16750.35|16750.35|16749.88|16749.88|16751.26|16751.26|16749.41|16749.41|0
1634553910000|2021-10-18 10:45:10|16750.99|16750.99|16750.99|16750.99|16750.99|16750.99|16750.99|16750.99|0
1634553940000|2021-10-18 10:45:40|16751.81|16751.81|16751.81|16751.81|16751.81|16751.81|16751.81|16751.81|0
1634554040000|2021-10-18 10:47:20|16752.28|16752.28|16753.71|16753.71|16753.71|16753.71|16752.28|16752.28|0
1634554050000|2021-10-18 10:47:30|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|0
1634554060000|2021-10-18 10:47:40|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|16751.26|0
1634554070000|2021-10-18 10:47:50|16753.09|16753.09|16753.09|16753.09|16753.09|16753.09|16753.09|16753.09|0
1634554080000|2021-10-18 10:48:00|16754.52|16754.52|16756.42|16756.42|16756.42|16756.42|16754.52|16754.52|0
1634554100000|2021-10-18 10:48:20|16756.89|16756.89|16756.89|16756.89|16756.89|16756.89|16756.89|16756.89|0
1634554110000|2021-10-18 10:48:30|16756.42|16756.42|16756.98|16756.98|16756.98|16756.98|16756.42|16756.42|0
1634554120000|2021-10-18 10:48:40|16757.97|16757.97|16758.47|16758.47|16758.47|16758.47|16757.97|16757.97|0
1634554140000|2021-10-18 10:49:00|16758.69|16758.69|16762.79|16762.79|16762.79|16762.79|16758.69|16758.69|0
1634554170000|2021-10-18 10:49:30|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|0
1634554180000|2021-10-18 10:49:40|16765.63|16765.63|16765.63|16765.63|16765.63|16765.63|16765.63|16765.63|0
1634554230000|2021-10-18 10:50:30|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|0
1634554250000|2021-10-18 10:50:50|16766.12|16766.12|16768.34|16768.34|16769.78|16769.78|16766.12|16766.12|0
1634554360000|2021-10-18 10:52:40|16766.52|16766.52|16766.52|16766.52|16766.52|16766.52|16766.52|16766.52|0
1634554390000|2021-10-18 10:53:10|16767.51|16767.51|16767.01|16767.01|16767.51|16767.51|16767.01|16767.01|0
1634554400000|2021-10-18 10:53:20|16766.6|16766.6|16766.6|16766.6|16766.6|16766.6|16766.6|16766.6|0
1634554410000|2021-10-18 10:53:30|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|16765.69|0
1634554450000|2021-10-18 10:54:10|16765.19|16765.19|16765.19|16765.19|16765.19|16765.19|16765.19|16765.19|0
1634554490000|2021-10-18 10:54:50|16764.28|16764.28|16764.28|16764.28|16764.28|16764.28|16764.28|16764.28|0
1634554500000|2021-10-18 10:55:00|16764.75|16764.75|16764.75|16764.75|16764.75|16764.75|16764.75|16764.75|0
1634554510000|2021-10-18 10:55:10|16763.32|16763.32|16763.32|16763.32|16763.32|16763.32|16763.32|16763.32|0
1634554520000|2021-10-18 10:55:20|16763.87|16763.87|16763.87|16763.87|16763.87|16763.87|16763.87|16763.87|0
1634554550000|2021-10-18 10:55:50|16763.4|16763.4|16762.93|16762.93|16763.4|16763.4|16762.93|16762.93|0
1634554580000|2021-10-18 10:56:20|16762.02|16762.02|16762.02|16762.02|16762.02|16762.02|16762.02|16762.02|0
1634554630000|2021-10-18 10:57:10|16762.49|16762.49|16762.49|16762.49|16762.49|16762.49|16762.49|16762.49|0
1634554640000|2021-10-18 10:57:20|16763.31|16763.31|16764.22|16764.22|16764.22|16764.22|16763.31|16763.31|0
1634554670000|2021-10-18 10:57:50|16764.42|16764.42|16764.42|16764.42|16764.42|16764.42|16764.42|16764.42|0
1634554690000|2021-10-18 10:58:10|16764.89|16764.89|16764.89|16764.89|16764.89|16764.89|16764.89|16764.89|0
1634554740000|2021-10-18 10:59:00|16765.81|16765.81|16765.81|16765.81|16765.81|16765.81|16765.81|16765.81|0
1634554760000|2021-10-18 10:59:20|16764.99|16764.99|16764.99|16764.99|16764.99|16764.99|16764.99|16764.99|0
1634554780000|2021-10-18 10:59:40|16764.79|16764.79|16762.24|16762.24|16764.79|16764.79|16762.24|16762.24|0
1634554800000|2021-10-18 11:00:00|16763.06|16763.06|16763.06|16763.06|16763.06|16763.06|16763.06|16763.06|0
1634554820000|2021-10-18 11:00:20|16762.56|16762.56|16759.08|16759.08|16762.56|16762.56|16759.08|16759.08|0
1634554830000|2021-10-18 11:00:30|16757.65|16757.65|16757.65|16757.65|16757.65|16757.65|16757.65|16757.65|0
1634554860000|2021-10-18 11:01:00|16758.14|16758.14|16758.14|16758.14|16759.57|16759.57|16758.14|16758.14|0
1634554870000|2021-10-18 11:01:10|16756.71|16756.71|16753.73|16753.73|16756.71|16756.71|16753.73|16753.73|0
1634554880000|2021-10-18 11:01:20|16755.16|16755.16|16755.16|16755.16|16755.16|16755.16|16755.16|16755.16|0
1634554910000|2021-10-18 11:01:50|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|0
1634554920000|2021-10-18 11:02:00|16754.9|16754.9|16753.61|16753.61|16754.9|16754.9|16753.61|16753.61|0
1634554950000|2021-10-18 11:02:30|16752.18|16752.18|16749.31|16749.31|16752.18|16752.18|16749.31|16749.31|0
1634554970000|2021-10-18 11:02:50|16750.24|16750.24|16749.78|16749.78|16750.24|16750.24|16749.78|16749.78|0
1634555010000|2021-10-18 11:03:30|16750.72|16750.72|16752.15|16752.15|16752.15|16752.15|16750.72|16750.72|0
1634555020000|2021-10-18 11:03:40|16751.95|16751.95|16751.95|16751.95|16751.95|16751.95|16751.95|16751.95|0
1634555030000|2021-10-18 11:03:50|16752.15|16752.15|16751.95|16751.95|16752.15|16752.15|16751.95|16751.95|0
1634555050000|2021-10-18 11:04:10|16752.41|16752.41|16752.41|16752.41|16752.41|16752.41|16752.41|16752.41|0
1634555060000|2021-10-18 11:04:20|16753.23|16753.23|16753.23|16753.23|16753.7|16753.7|16753.23|16753.23|0
1634555070000|2021-10-18 11:04:30|16752.32|16752.32|16752.32|16752.32|16752.32|16752.32|16752.32|16752.32|0
1634555090000|2021-10-18 11:04:50|16750.33|16750.33|16750.33|16750.33|16750.8|16750.8|16750.33|16750.33|0
1634555100000|2021-10-18 11:05:00|16749.42|16749.42|16748.48|16748.48|16749.42|16749.42|16748.48|16748.48|0
1634555110000|2021-10-18 11:05:10|16749.39|16749.39|16749.39|16749.39|16749.39|16749.39|16749.39|16749.39|0
1634555120000|2021-10-18 11:05:20|16750.88|16750.88|16751.37|16751.37|16751.37|16751.37|16750.88|16750.88|0
1634555130000|2021-10-18 11:05:30|16750.93|16750.93|16750.93|16750.93|16750.93|16750.93|16750.93|16750.93|0
1634555140000|2021-10-18 11:05:40|16752.34|16752.34|16752.81|16752.81|16752.81|16752.81|16752.34|16752.34|0
1634555180000|2021-10-18 11:06:20|16751.69|16751.69|16751.69|16751.69|16751.69|16751.69|16751.69|16751.69|0
1634555210000|2021-10-18 11:06:50|16751.22|16751.22|16751.22|16751.22|16751.22|16751.22|16751.22|16751.22|0
1634555220000|2021-10-18 11:07:00|16750.28|16750.28|16750.28|16750.28|16750.28|16750.28|16750.28|16750.28|0
1634555260000|2021-10-18 11:07:40|16748.85|16748.85|16748.85|16748.85|16748.85|16748.85|16748.85|16748.85|0
1634555270000|2021-10-18 11:07:50|16748.03|16748.03|16748.95|16748.95|16748.95|16748.95|16748.03|16748.03|0
1634555290000|2021-10-18 11:08:10|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|16747.73|0
1634555300000|2021-10-18 11:08:20|16748.55|16748.55|16748.55|16748.55|16748.55|16748.55|16748.55|16748.55|0
1634555310000|2021-10-18 11:08:30|16749.98|16749.98|16749.98|16749.98|16749.98|16749.98|16749.98|16749.98|0
1634555320000|2021-10-18 11:08:40|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|0
1634555330000|2021-10-18 11:08:50|16752.33|16752.33|16752.33|16752.33|16752.33|16752.33|16752.33|16752.33|0
1634555340000|2021-10-18 11:09:00|16751.86|16751.86|16751.86|16751.86|16751.86|16751.86|16751.86|16751.86|0
1634555350000|2021-10-18 11:09:10|16752.33|16752.33|16752.79|16752.79|16752.79|16752.79|16752.33|16752.33|0
1634555360000|2021-10-18 11:09:20|16753|16753|16753|16753|16753|16753|16753|16753|0
1634555400000|2021-10-18 11:10:00|16753.99|16753.99|16754.49|16754.49|16754.49|16754.49|16753.99|16753.99|0
1634555440000|2021-10-18 11:10:40|16754.95|16754.95|16754.04|16754.04|16754.95|16754.95|16754.04|16754.04|0
1634555450000|2021-10-18 11:10:50|16754.86|16754.86|16754.86|16754.86|16754.86|16754.86|16754.86|16754.86|0
1634555460000|2021-10-18 11:11:00|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|0
1634555470000|2021-10-18 11:11:10|16755.82|16755.82|16755.82|16755.82|16755.82|16755.82|16755.82|16755.82|0
1634555490000|2021-10-18 11:11:30|16756.73|16756.73|16756.73|16756.73|16756.73|16756.73|16756.73|16756.73|0
1634555500000|2021-10-18 11:11:40|16755.62|16755.62|16756.18|16756.18|16756.18|16756.18|16755.62|16755.62|0
1634555510000|2021-10-18 11:11:50|16757.09|16757.09|16757.09|16757.09|16757.09|16757.09|16757.09|16757.09|0
1634555520000|2021-10-18 11:12:00|16758|16758|16758|16758|16758|16758|16758|16758|0
1634555530000|2021-10-18 11:12:10|16757.09|16757.09|16756.62|16756.62|16757.09|16757.09|16756.62|16756.62|0
1634555540000|2021-10-18 11:12:20|16757.12|16757.12|16757.12|16757.12|16757.12|16757.12|16757.12|16757.12|0
1634555550000|2021-10-18 11:12:30|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|0
1634555560000|2021-10-18 11:12:40|16756.4|16756.4|16756.4|16756.4|16756.4|16756.4|16756.4|16756.4|0
1634555570000|2021-10-18 11:12:50|16758.13|16758.13|16758.13|16758.13|16758.13|16758.13|16758.13|16758.13|0
1634555610000|2021-10-18 11:13:30|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|0
1634555620000|2021-10-18 11:13:40|16757.42|16757.42|16757.42|16757.42|16757.42|16757.42|16757.42|16757.42|0
1634555640000|2021-10-18 11:14:00|16756.95|16756.95|16758.36|16758.36|16758.36|16758.36|16756.95|16756.95|0
1634555660000|2021-10-18 11:14:20|16756.93|16756.93|16756.93|16756.93|16756.93|16756.93|16756.93|16756.93|0
1634555710000|2021-10-18 11:15:10|16757.42|16757.42|16757.42|16757.42|16757.42|16757.42|16757.42|16757.42|0
1634555730000|2021-10-18 11:15:30|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|16759.09|0
1634555760000|2021-10-18 11:16:00|16758.62|16758.62|16758.62|16758.62|16758.62|16758.62|16758.62|16758.62|0
1634555780000|2021-10-18 11:16:20|16757.71|16757.71|16756.13|16756.13|16757.71|16757.71|16756.13|16756.13|0
1634555820000|2021-10-18 11:17:00|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|0
1634555830000|2021-10-18 11:17:10|16756.13|16756.13|16756.13|16756.13|16756.13|16756.13|16756.13|16756.13|0
1634555850000|2021-10-18 11:17:30|16755.19|16755.19|16756.13|16756.13|16756.13|16756.13|16755.19|16755.19|0
1634556010000|2021-10-18 11:20:10|16755.19|16755.19|16755.19|16755.19|16755.19|16755.19|16755.19|16755.19|0
1634556080000|2021-10-18 11:21:20|16754.63|16754.63|16754.63|16754.63|16754.63|16754.63|16754.63|16754.63|0
1634556090000|2021-10-18 11:21:30|16755.54|16755.54|16755.54|16755.54|16755.54|16755.54|16755.54|16755.54|0
1634556100000|2021-10-18 11:21:40|16757.42|16757.42|16757.91|16757.91|16759.33|16759.33|16757.42|16757.42|0
1634556110000|2021-10-18 11:21:50|16759.03|16759.03|16759.03|16759.03|16759.03|16759.03|16759.03|16759.03|0
1634556140000|2021-10-18 11:22:20|16759.85|16759.85|16759.03|16759.03|16759.85|16759.85|16759.03|16759.03|0
1634556180000|2021-10-18 11:23:00|16759.94|16759.94|16759.94|16759.94|16759.94|16759.94|16759.94|16759.94|0
1634556220000|2021-10-18 11:23:40|16760.86|16760.86|16768.53|16768.53|16768.99|16768.99|16760.86|16760.86|0
1634556240000|2021-10-18 11:24:00|16769.02|16769.02|16770.85|16770.85|16770.85|16770.85|16769.02|16769.02|0
1634556250000|2021-10-18 11:24:10|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|0
1634556270000|2021-10-18 11:24:30|16769.88|16769.88|16769.88|16769.88|16769.88|16769.88|16769.88|16769.88|0
1634556310000|2021-10-18 11:25:10|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|16770.38|0
1634556330000|2021-10-18 11:25:30|16769.56|16769.56|16770.03|16770.03|16770.03|16770.03|16769.56|16769.56|0
1634556360000|2021-10-18 11:26:00|16769.22|16769.22|16768.3|16768.3|16769.22|16769.22|16768.3|16768.3|0
1634556380000|2021-10-18 11:26:20|16768.86|16768.86|16768.86|16768.86|16768.86|16768.86|16768.86|16768.86|0
1634556420000|2021-10-18 11:27:00|16768.39|16768.39|16769.42|16769.42|16769.42|16769.42|16767.92|16767.92|0
1634556460000|2021-10-18 11:27:40|16768.92|16768.92|16770.41|16770.41|16770.41|16770.41|16768.92|16768.92|0
1634556480000|2021-10-18 11:28:00|16768.98|16768.98|16768.98|16768.98|16768.98|16768.98|16768.98|16768.98|0
1634556550000|2021-10-18 11:29:10|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|0
1634556580000|2021-10-18 11:29:40|16772.05|16772.05|16771.58|16771.58|16772.05|16772.05|16771.58|16771.58|0
1634556590000|2021-10-18 11:29:50|16772.52|16772.52|16772.99|16772.99|16772.99|16772.99|16772.52|16772.52|0
1634556600000|2021-10-18 11:30:00|16772.08|16772.08|16771.61|16771.61|16772.08|16772.08|16771.61|16771.61|0
1634556610000|2021-10-18 11:30:10|16771.4|16771.4|16771.4|16771.4|16771.4|16771.4|16771.4|16771.4|0
1634556630000|2021-10-18 11:30:30|16770.49|16770.49|16761.3|16761.3|16770.49|16770.49|16761.3|16761.3|0
1634556640000|2021-10-18 11:30:40|16759.4|16759.4|16759.4|16759.4|16759.4|16759.4|16759.4|16759.4|0
1634556650000|2021-10-18 11:30:50|16758.84|16758.84|16758.84|16758.84|16758.84|16758.84|16758.84|16758.84|0
1634556670000|2021-10-18 11:31:10|16758.37|16758.37|16758.37|16758.37|16758.37|16758.37|16757.91|16757.91|0
1634556690000|2021-10-18 11:31:30|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|0
1634556750000|2021-10-18 11:32:30|16760.57|16760.57|16762|16762|16762|16762|16760.57|16760.57|0
1634556770000|2021-10-18 11:32:50|16761.06|16761.06|16760.59|16760.59|16761.06|16761.06|16760.59|16760.59|0
1634556800000|2021-10-18 11:33:20|16760.12|16760.12|16760.12|16760.12|16760.12|16760.12|16760.12|16760.12|0
1634556840000|2021-10-18 11:34:00|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|16761.87|0
1634556860000|2021-10-18 11:34:20|16761.4|16761.4|16759.97|16759.97|16761.4|16761.4|16759.97|16759.97|0
1634556870000|2021-10-18 11:34:30|16759.5|16759.5|16759.5|16759.5|16759.5|16759.5|16759.5|16759.5|0
1634556880000|2021-10-18 11:34:40|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|16760.49|0
1634556920000|2021-10-18 11:35:20|16760.02|16760.02|16760.96|16760.96|16760.96|16760.96|16760.02|16760.02|0
1634556970000|2021-10-18 11:36:10|16760.46|16760.46|16760.46|16760.46|16760.46|16760.46|16760.46|16760.46|0
1634557020000|2021-10-18 11:37:00|16759.99|16759.99|16757.5|16757.5|16759.99|16759.99|16757.5|16757.5|0
1634557030000|2021-10-18 11:37:10|16755.19|16755.19|16756.07|16756.07|16756.63|16756.63|16755.19|16755.19|0
1634557090000|2021-10-18 11:38:10|16755.4|16755.4|16755.4|16755.4|16755.4|16755.4|16755.4|16755.4|0
1634557110000|2021-10-18 11:38:30|16755.87|16755.87|16755.05|16755.05|16755.87|16755.87|16755.05|16755.05|0
1634557200000|2021-10-18 11:40:00|16756.17|16756.17|16756.17|16756.17|16756.17|16756.17|16756.17|16756.17|0
1634557210000|2021-10-18 11:40:10|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|0
1634557300000|2021-10-18 11:41:40|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|0
1634557310000|2021-10-18 11:41:50|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|16754.74|0
1634557330000|2021-10-18 11:42:10|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|0
1634557390000|2021-10-18 11:43:10|16755.18|16755.18|16755.18|16755.18|16755.18|16755.18|16755.18|16755.18|0
1634557410000|2021-10-18 11:43:30|16754.24|16754.24|16754.24|16754.24|16754.24|16754.24|16754.24|16754.24|0
1634557430000|2021-10-18 11:43:50|16752.81|16752.81|16745.61|16745.61|16752.81|16752.81|16745.61|16745.61|0
1634557440000|2021-10-18 11:44:00|16745.39|16745.39|16745.8|16745.8|16745.8|16745.8|16745.39|16745.39|0
1634557450000|2021-10-18 11:44:10|16747.23|16747.23|16745.33|16745.33|16747.23|16747.23|16745.33|16745.33|0
1634557460000|2021-10-18 11:44:20|16745.53|16745.53|16745.74|16745.74|16745.74|16745.74|16745.53|16745.53|0
1634557470000|2021-10-18 11:44:30|16742.47|16742.47|16741.91|16741.91|16742.47|16742.47|16741.91|16741.91|0
1634557480000|2021-10-18 11:44:40|16741.44|16741.44|16741.44|16741.44|16741.44|16741.44|16741.44|16741.44|0
1634557500000|2021-10-18 11:45:00|16740.53|16740.53|16741.44|16741.44|16741.44|16741.44|16740.53|16740.53|0
1634557510000|2021-10-18 11:45:10|16740.89|16740.89|16740.89|16740.89|16740.89|16740.89|16740.89|16740.89|0
1634557520000|2021-10-18 11:45:20|16739.97|16739.97|16740.44|16740.44|16740.89|16740.89|16739.97|16739.97|0
1634557540000|2021-10-18 11:45:40|16739.97|16739.97|16739.51|16739.51|16739.97|16739.97|16739.51|16739.51|0
1634557560000|2021-10-18 11:46:00|16738.57|16738.57|16737.18|16737.18|16738.57|16738.57|16737.18|16737.18|0
1634557570000|2021-10-18 11:46:10|16735.75|16735.75|16733.5|16733.5|16735.75|16735.75|16733.4|16733.4|0
1634557580000|2021-10-18 11:46:20|16732.07|16732.07|16728.41|16728.41|16732.07|16732.07|16728.41|16728.41|0
1634557590000|2021-10-18 11:46:30|16727.3|16727.3|16727.3|16727.3|16727.3|16727.3|16727.3|16727.3|0
1634557600000|2021-10-18 11:46:40|16725.67|16725.67|16725.67|16725.67|16725.67|16725.67|16725.67|16725.67|0
1634557620000|2021-10-18 11:47:00|16727.1|16727.1|16727.66|16727.66|16727.66|16727.66|16727.1|16727.1|0
1634557630000|2021-10-18 11:47:10|16728.57|16728.57|16733.13|16733.13|16733.13|16733.13|16728.57|16728.57|0
1634557640000|2021-10-18 11:47:20|16733.69|16733.69|16733.69|16733.69|16733.69|16733.69|16733.69|16733.69|0
1634557650000|2021-10-18 11:47:30|16734.91|16734.91|16739.22|16739.22|16739.44|16739.44|16734.91|16734.91|0
1634557660000|2021-10-18 11:47:40|16739.44|16739.44|16737.95|16737.95|16739.44|16739.44|16737.95|16737.95|0
1634557700000|2021-10-18 11:48:20|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|0
1634557740000|2021-10-18 11:49:00|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|0
1634557770000|2021-10-18 11:49:30|16739.07|16739.07|16739.07|16739.07|16739.07|16739.07|16739.07|16739.07|0
1634557840000|2021-10-18 11:50:40|16738.25|16738.25|16737.43|16737.43|16738.25|16738.25|16737.43|16737.43|0
1634557850000|2021-10-18 11:50:50|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|0
1634557920000|2021-10-18 11:52:00|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|0
1634557930000|2021-10-18 11:52:10|16738.22|16738.22|16738.22|16738.22|16738.22|16738.22|16738.22|16738.22|0
1634557950000|2021-10-18 11:52:30|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|0
1634557980000|2021-10-18 11:53:00|16737.44|16737.44|16737.44|16737.44|16737.44|16737.44|16737.44|16737.44|0
1634557990000|2021-10-18 11:53:10|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|0
1634558000000|2021-10-18 11:53:20|16738.22|16738.22|16738.22|16738.22|16738.22|16738.22|16738.22|16738.22|0
1634558040000|2021-10-18 11:54:00|16739.13|16739.13|16739.13|16739.13|16739.13|16739.13|16739.13|16739.13|0
1634558050000|2021-10-18 11:54:10|16738.67|16738.67|16740.07|16740.07|16740.54|16740.54|16738.67|16738.67|0
1634558090000|2021-10-18 11:54:50|16739.85|16739.85|16739.85|16739.85|16739.85|16739.85|16739.85|16739.85|0
1634558110000|2021-10-18 11:55:10|16741.28|16741.28|16741.28|16741.28|16741.28|16741.28|16741.28|16741.28|0
1634558120000|2021-10-18 11:55:20|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|0
1634558140000|2021-10-18 11:55:40|16741.28|16741.28|16733.92|16733.92|16741.28|16741.28|16733.92|16733.92|0
1634558150000|2021-10-18 11:55:50|16731.99|16731.99|16732.79|16732.79|16732.79|16732.79|16730.41|16730.41|0
1634558160000|2021-10-18 11:56:00|16733.35|16733.35|16732.88|16732.88|16733.35|16733.35|16732.88|16732.88|0
1634558170000|2021-10-18 11:56:10|16733.69|16733.69|16733.69|16733.69|16733.69|16733.69|16733.69|16733.69|0
1634558190000|2021-10-18 11:56:30|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|0
1634558220000|2021-10-18 11:57:00|16736.15|16736.15|16739.28|16739.28|16739.28|16739.28|16736.15|16736.15|0
1634558260000|2021-10-18 11:57:40|16740.1|16740.1|16740.1|16740.1|16740.1|16740.1|16740.1|16740.1|0
1634558270000|2021-10-18 11:57:50|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|0
1634558300000|2021-10-18 11:58:20|16739.84|16739.84|16739.84|16739.84|16739.84|16739.84|16738.41|16738.41|0
1634558310000|2021-10-18 11:58:30|16739.37|16739.37|16739.37|16739.37|16739.37|16739.37|16739.37|16739.37|0
1634558340000|2021-10-18 11:59:00|16738.55|16738.55|16738.55|16738.55|16738.55|16738.55|16738.55|16738.55|0
1634558360000|2021-10-18 11:59:20|16737.61|16737.61|16737.61|16737.61|16737.61|16737.61|16737.61|16737.61|0
1634558400000|2021-10-18 12:00:00|16737.14|16737.14|16736.23|16736.23|16737.14|16737.14|16736.23|16736.23|0
1634558410000|2021-10-18 12:00:10|16736.02|16736.02|16738.08|16738.08|16738.08|16738.08|16736.02|16736.02|0
1634558510000|2021-10-18 12:01:50|16736.35|16736.35|16733.41|16733.41|16736.35|16736.35|16733.41|16733.41|0
1634558520000|2021-10-18 12:02:00|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|0
1634558540000|2021-10-18 12:02:20|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|0
1634558550000|2021-10-18 12:02:30|16729.95|16729.95|16729.39|16729.39|16729.95|16729.95|16728.27|16728.27|0
1634558560000|2021-10-18 12:02:40|16728.83|16728.83|16728.83|16728.83|16728.83|16728.83|16728.83|16728.83|0
1634558580000|2021-10-18 12:03:00|16727.4|16727.4|16726.99|16726.99|16727.4|16727.4|16726.99|16726.99|0
1634558590000|2021-10-18 12:03:10|16726.78|16726.78|16726.78|16726.78|16726.78|16726.78|16726.78|16726.78|0
1634558620000|2021-10-18 12:03:40|16727.72|16727.72|16727.72|16727.72|16727.72|16727.72|16727.72|16727.72|0
1634558630000|2021-10-18 12:03:50|16729.16|16729.16|16729.16|16729.16|16729.16|16729.16|16729.16|16729.16|0
1634558640000|2021-10-18 12:04:00|16728.95|16728.95|16728.95|16728.95|16728.95|16728.95|16728.95|16728.95|0
1634558660000|2021-10-18 12:04:20|16727.12|16727.12|16728.45|16728.45|16728.45|16728.45|16727.12|16727.12|0
1634558690000|2021-10-18 12:04:50|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|0
1634558700000|2021-10-18 12:05:00|16727.57|16727.57|16727.57|16727.57|16727.57|16727.57|16727.57|16727.57|0
1634558710000|2021-10-18 12:05:10|16728.57|16728.57|16728.57|16728.57|16730|16730|16728.57|16728.57|0
1634558770000|2021-10-18 12:06:10|16727.75|16727.75|16727.75|16727.75|16727.75|16727.75|16727.75|16727.75|0
1634558800000|2021-10-18 12:06:40|16726.63|16726.63|16728.98|16728.98|16728.98|16728.98|16726.63|16726.63|0
1634558830000|2021-10-18 12:07:10|16729.45|16729.45|16728.98|16728.98|16729.45|16729.45|16728.98|16728.98|0
1634558840000|2021-10-18 12:07:20|16730.39|16730.39|16730.39|16730.39|16730.39|16730.39|16730.39|16730.39|0
1634558850000|2021-10-18 12:07:30|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|16730.95|0
1634558870000|2021-10-18 12:07:50|16731.51|16731.51|16731.51|16731.51|16731.51|16731.51|16731.51|16731.51|0
1634558880000|2021-10-18 12:08:00|16731.71|16731.71|16731.71|16731.71|16731.71|16731.71|16731.71|16731.71|0
1634558920000|2021-10-18 12:08:40|16730.77|16730.77|16730.3|16730.3|16730.77|16730.77|16730.3|16730.3|0
1634558930000|2021-10-18 12:08:50|16729.39|16729.39|16727.95|16727.95|16729.39|16729.39|16727.95|16727.95|0
1634558960000|2021-10-18 12:09:20|16727.73|16727.73|16727.73|16727.73|16727.73|16727.73|16727.73|16727.73|0
1634558970000|2021-10-18 12:09:30|16728.2|16728.2|16727.26|16727.26|16728.2|16728.2|16727.26|16727.26|0
1634558980000|2021-10-18 12:09:40|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|0
1634559010000|2021-10-18 12:10:10|16727.88|16727.88|16726.96|16726.96|16727.88|16727.88|16725.53|16725.53|0
1634559020000|2021-10-18 12:10:20|16726.15|16726.15|16725.59|16725.59|16726.15|16726.15|16725.59|16725.59|0
1634559030000|2021-10-18 12:10:30|16724.77|16724.77|16724.77|16724.77|16724.77|16724.77|16724.77|16724.77|0
1634559050000|2021-10-18 12:10:50|16724.57|16724.57|16724.59|16724.59|16725.48|16725.48|16724.57|16724.57|0
1634559070000|2021-10-18 12:11:10|16723.77|16723.77|16723.77|16723.77|16723.77|16723.77|16723.77|16723.77|0
1634559120000|2021-10-18 12:12:00|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|0
1634559200000|2021-10-18 12:13:20|16720.91|16720.91|16718.86|16718.86|16720.91|16720.91|16717.81|16717.81|0
1634559220000|2021-10-18 12:13:40|16719.68|16719.68|16719.68|16719.68|16719.68|16719.68|16719.68|16719.68|0
1634559240000|2021-10-18 12:14:00|16719.88|16719.88|16719.88|16719.88|16719.88|16719.88|16719.88|16719.88|0
1634559280000|2021-10-18 12:14:40|16722.93|16722.93|16722.52|16722.52|16723.43|16723.43|16722.52|16722.52|0
1634559300000|2021-10-18 12:15:00|16722.99|16722.99|16722.99|16722.99|16722.99|16722.99|16722.99|16722.99|0
1634559310000|2021-10-18 12:15:10|16723.54|16723.54|16724.01|16724.01|16724.95|16724.95|16723.54|16723.54|0
1634559320000|2021-10-18 12:15:20|16724.95|16724.95|16724.48|16724.48|16724.95|16724.95|16724.01|16724.01|0
1634559350000|2021-10-18 12:15:50|16725.04|16725.04|16725.04|16725.04|16725.04|16725.04|16725.04|16725.04|0
1634559370000|2021-10-18 12:16:10|16725.6|16725.6|16726.16|16726.16|16726.16|16726.16|16725.6|16725.6|0
1634559390000|2021-10-18 12:16:30|16725.04|16725.04|16725.04|16725.04|16725.04|16725.04|16725.04|16725.04|0
1634559420000|2021-10-18 12:17:00|16727.37|16727.37|16729.77|16729.77|16729.77|16729.77|16727.37|16727.37|0
1634559440000|2021-10-18 12:17:20|16730.24|16730.24|16730.24|16730.24|16730.24|16730.24|16730.24|16730.24|0
1634559480000|2021-10-18 12:18:00|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|0
1634559520000|2021-10-18 12:18:40|16729.59|16729.59|16729.59|16729.59|16729.59|16729.59|16729.59|16729.59|0
1634559540000|2021-10-18 12:19:00|16737.28|16737.28|16738.66|16738.66|16738.66|16738.66|16737.28|16737.28|0
1634559590000|2021-10-18 12:19:50|16739.15|16739.15|16739.15|16739.15|16739.15|16739.15|16739.15|16739.15|0
1634559600000|2021-10-18 12:20:00|16738.16|16738.16|16737.69|16737.69|16738.16|16738.16|16737.69|16737.69|0
1634559610000|2021-10-18 12:20:10|16738.25|16738.25|16738.25|16738.25|16738.25|16738.25|16738.25|16738.25|0
1634559620000|2021-10-18 12:20:20|16739.88|16739.88|16740.44|16740.44|16740.44|16740.44|16739.88|16739.88|0
1634559630000|2021-10-18 12:20:30|16739.97|16739.97|16739.41|16739.41|16739.97|16739.97|16739.41|16739.41|0
1634559650000|2021-10-18 12:20:50|16738.94|16738.94|16738.94|16738.94|16738.94|16738.94|16738.94|16738.94|0
1634559660000|2021-10-18 12:21:00|16740.06|16740.06|16740.53|16740.53|16740.53|16740.53|16740.06|16740.06|0
1634559670000|2021-10-18 12:21:10|16741.96|16741.96|16741.49|16741.49|16741.96|16741.96|16741.49|16741.49|0
1634559690000|2021-10-18 12:21:30|16740.67|16740.67|16740.67|16740.67|16740.67|16740.67|16740.67|16740.67|0
1634559720000|2021-10-18 12:22:00|16739.24|16739.24|16736.69|16736.69|16739.24|16739.24|16736.69|16736.69|0
1634559740000|2021-10-18 12:22:20|16736.22|16736.22|16735.11|16735.11|16736.22|16736.22|16735.11|16735.11|0
1634559760000|2021-10-18 12:22:40|16733.69|16733.69|16732.78|16732.78|16733.69|16733.69|16732.78|16732.78|0
1634559780000|2021-10-18 12:23:00|16731.96|16731.96|16730.53|16730.53|16731.96|16731.96|16730.53|16730.53|0
1634559790000|2021-10-18 12:23:10|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|0
1634559820000|2021-10-18 12:23:40|16729.25|16729.25|16729.25|16729.25|16729.25|16729.25|16729.25|16729.25|0
1634559860000|2021-10-18 12:24:20|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|0
1634559880000|2021-10-18 12:24:40|16729.25|16729.25|16729.25|16729.25|16729.25|16729.25|16729.25|16729.25|0
1634559900000|2021-10-18 12:25:00|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|0
1634559920000|2021-10-18 12:25:20|16727.52|16727.52|16725.27|16725.27|16727.52|16727.52|16725.27|16725.27|0
1634559940000|2021-10-18 12:25:40|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|0
1634559960000|2021-10-18 12:26:00|16726.74|16726.74|16726.74|16726.74|16726.74|16726.74|16726.74|16726.74|0
1634559980000|2021-10-18 12:26:20|16726.24|16726.24|16726.74|16726.74|16726.74|16726.74|16726.24|16726.24|0
1634559990000|2021-10-18 12:26:30|16726.24|16726.24|16725.78|16725.78|16726.24|16726.24|16725.31|16725.31|0
1634560000000|2021-10-18 12:26:40|16724.86|16724.86|16724.86|16724.86|16724.86|16724.86|16724.86|16724.86|0
1634560040000|2021-10-18 12:27:20|16723.23|16723.23|16716.49|16716.49|16723.23|16723.23|16716.49|16716.49|0
1634560070000|2021-10-18 12:27:50|16717.41|16717.41|16717.41|16717.41|16717.41|16717.41|16717.41|16717.41|0
1634560080000|2021-10-18 12:28:00|16716.85|16716.85|16717.41|16717.41|16717.41|16717.41|16716.85|16716.85|0
1634560100000|2021-10-18 12:28:20|16718.32|16718.32|16718.32|16718.32|16718.32|16718.32|16718.32|16718.32|0
1634560130000|2021-10-18 12:28:50|16720.77|16720.77|16726|16726|16726|16726|16720.77|16720.77|0
1634560150000|2021-10-18 12:29:10|16726.2|16726.2|16726|16726|16726.2|16726.2|16726|16726|0
1634560190000|2021-10-18 12:29:50|16724.57|16724.57|16724.57|16724.57|16724.57|16724.57|16724.57|16724.57|0
1634560210000|2021-10-18 12:30:10|16723.13|16723.13|16721.23|16721.23|16723.13|16723.13|16721.23|16721.23|0
1634560220000|2021-10-18 12:30:20|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|0
1634560230000|2021-10-18 12:30:30|16723.16|16723.16|16723.16|16723.16|16723.16|16723.16|16723.16|16723.16|0
1634560240000|2021-10-18 12:30:40|16723.63|16723.63|16723.63|16723.63|16723.63|16723.63|16723.63|16723.63|0
1634560280000|2021-10-18 12:31:20|16726.5|16726.5|16723.63|16723.63|16726.5|16726.5|16723.63|16723.63|0
1634560290000|2021-10-18 12:31:30|16724.1|16724.1|16724.1|16724.1|16724.1|16724.1|16724.1|16724.1|0
1634560310000|2021-10-18 12:31:50|16724.65|16724.65|16724.65|16724.65|16724.65|16724.65|16724.65|16724.65|0
1634560350000|2021-10-18 12:32:30|16724.19|16724.19|16721.89|16721.89|16724.19|16724.19|16721.89|16721.89|0
1634560360000|2021-10-18 12:32:40|16722.36|16722.36|16722.36|16722.36|16722.36|16722.36|16722.36|16722.36|0
1634560370000|2021-10-18 12:32:50|16721.8|16721.8|16722.74|16722.74|16722.74|16722.74|16721.8|16721.8|0
1634560380000|2021-10-18 12:33:00|16723.3|16723.3|16723.3|16723.3|16723.3|16723.3|16723.3|16723.3|0
1634560400000|2021-10-18 12:33:20|16724.21|16724.21|16724.66|16724.66|16724.66|16724.66|16724.21|16724.21|0
1634560420000|2021-10-18 12:33:40|16725.16|16725.16|16725.36|16725.36|16725.36|16725.36|16725.16|16725.16|0
1634560430000|2021-10-18 12:33:50|16725.92|16725.92|16726.13|16726.13|16726.13|16726.13|16725.92|16725.92|0
1634560440000|2021-10-18 12:34:00|16725.92|16725.92|16735.55|16735.55|16735.55|16735.55|16725.92|16725.92|0
1634560450000|2021-10-18 12:34:10|16735.77|16735.77|16735.99|16735.99|16735.99|16735.99|16735.77|16735.77|0
1634560470000|2021-10-18 12:34:30|16736.44|16736.44|16736.44|16736.44|16736.44|16736.44|16736.44|16736.44|0
1634560500000|2021-10-18 12:35:00|16737|16737|16737|16737|16737|16737|16737|16737|0
1634560540000|2021-10-18 12:35:40|16735.36|16735.36|16735.36|16735.36|16735.36|16735.36|16735.36|16735.36|0
1634560550000|2021-10-18 12:35:50|16736.28|16736.28|16736.28|16736.28|16736.28|16736.28|16736.28|16736.28|0
1634560560000|2021-10-18 12:36:00|16734.84|16734.84|16735.87|16735.87|16735.87|16735.87|16734.84|16734.84|0
1634560590000|2021-10-18 12:36:30|16735.31|16735.31|16735.31|16735.31|16735.31|16735.31|16735.31|16735.31|0
1634560650000|2021-10-18 12:37:30|16736.25|16736.25|16735.31|16735.31|16736.25|16736.25|16735.31|16735.31|0
1634560660000|2021-10-18 12:37:40|16736.95|16736.95|16738.32|16738.32|16738.32|16738.32|16736.95|16736.95|0
1634560680000|2021-10-18 12:38:00|16738.73|16738.73|16739.23|16739.23|16739.23|16739.23|16738.73|16738.73|0
1634560690000|2021-10-18 12:38:10|16738.41|16738.41|16737.5|16737.5|16738.41|16738.41|16737.5|16737.5|0
1634560700000|2021-10-18 12:38:20|16737.97|16737.97|16737.97|16737.97|16737.97|16737.97|16737.97|16737.97|0
1634560720000|2021-10-18 12:38:40|16738.18|16738.18|16738.73|16738.73|16738.73|16738.73|16738.18|16738.18|0
1634560740000|2021-10-18 12:39:00|16740.17|16740.17|16740.17|16740.17|16740.17|16740.17|16740.17|16740.17|0
1634560750000|2021-10-18 12:39:10|16741.11|16741.11|16741.6|16741.6|16741.6|16741.6|16741.11|16741.11|0
1634560790000|2021-10-18 12:39:50|16740.17|16740.17|16737.3|16737.3|16740.17|16740.17|16737.3|16737.3|0
1634560800000|2021-10-18 12:40:00|16738.98|16738.98|16743.77|16743.77|16743.77|16743.77|16738.98|16738.98|0
1634560810000|2021-10-18 12:40:10|16743.3|16743.3|16743.77|16743.77|16743.77|16743.77|16743.3|16743.3|0
1634560830000|2021-10-18 12:40:30|16742.34|16742.34|16742.34|16742.34|16742.34|16742.34|16742.34|16742.34|0
1634560860000|2021-10-18 12:41:00|16740.91|16740.91|16740.91|16740.91|16740.91|16740.91|16740.91|16740.91|0
1634560870000|2021-10-18 12:41:10|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|0
1634560900000|2021-10-18 12:41:40|16739.94|16739.94|16739.94|16739.94|16739.94|16739.94|16739.94|16739.94|0
1634560910000|2021-10-18 12:41:50|16739.49|16739.49|16739.49|16739.49|16739.49|16739.49|16739.49|16739.49|0
1634560920000|2021-10-18 12:42:00|16739|16739|16739|16739|16739|16739|16739|16739|0
1634560960000|2021-10-18 12:42:40|16737.97|16737.97|16738.53|16738.53|16738.53|16738.53|16737.97|16737.97|0
1634560980000|2021-10-18 12:43:00|16738.06|16738.06|16738.06|16738.06|16738.06|16738.06|16738.06|16738.06|0
1634561000000|2021-10-18 12:43:20|16739.49|16739.49|16738.68|16738.68|16740.11|16740.11|16738.68|16738.68|0
1634561010000|2021-10-18 12:43:30|16739.23|16739.23|16739.23|16739.23|16739.23|16739.23|16739.23|16739.23|0
1634561030000|2021-10-18 12:43:50|16738.68|16738.68|16738.68|16738.68|16738.68|16738.68|16738.68|16738.68|0
1634561040000|2021-10-18 12:44:00|16739.62|16739.62|16740.09|16740.09|16740.09|16740.09|16739.62|16739.62|0
1634561100000|2021-10-18 12:45:00|16740.58|16740.58|16739.64|16739.64|16740.58|16740.58|16739.64|16739.64|0
1634561130000|2021-10-18 12:45:30|16739.08|16739.08|16739.08|16739.08|16739.08|16739.08|16739.08|16739.08|0
1634561140000|2021-10-18 12:45:40|16736.84|16736.84|16733.99|16733.99|16736.84|16736.84|16733.99|16733.99|0
1634561150000|2021-10-18 12:45:50|16733.18|16733.18|16730.68|16730.68|16733.18|16733.18|16730.68|16730.68|0
1634561180000|2021-10-18 12:46:20|16731.15|16731.15|16731.15|16731.15|16731.15|16731.15|16731.15|16731.15|0
1634561200000|2021-10-18 12:46:40|16731.37|16731.37|16731.37|16731.37|16731.37|16731.37|16731.37|16731.37|0
1634561210000|2021-10-18 12:46:50|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|0
1634561220000|2021-10-18 12:47:00|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|0
1634561230000|2021-10-18 12:47:10|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|0
1634561240000|2021-10-18 12:47:20|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|0
1634561260000|2021-10-18 12:47:40|16731.19|16731.19|16731.19|16731.19|16731.19|16731.19|16731.19|16731.19|0
1634561270000|2021-10-18 12:47:50|16730.99|16730.99|16730.05|16730.05|16730.99|16730.99|16729.56|16729.56|0
1634561280000|2021-10-18 12:48:00|16730.52|16730.52|16730.93|16730.93|16730.93|16730.93|16730.52|16730.52|0
1634561290000|2021-10-18 12:48:10|16731.34|16731.34|16735.94|16735.94|16736.41|16736.41|16731.34|16731.34|0
1634561300000|2021-10-18 12:48:20|16736.41|16736.41|16736.41|16736.41|16736.41|16736.41|16736.41|16736.41|0
1634561320000|2021-10-18 12:48:40|16736.9|16736.9|16738.54|16738.54|16738.54|16738.54|16736.9|16736.9|0
1634561340000|2021-10-18 12:49:00|16739.65|16739.65|16740.21|16740.21|16740.21|16740.21|16739.65|16739.65|0
1634561360000|2021-10-18 12:49:20|16739.74|16739.74|16739.74|16739.74|16739.74|16739.74|16739.74|16739.74|0
1634561420000|2021-10-18 12:50:20|16739.18|16739.18|16739.68|16739.68|16739.68|16739.68|16739.18|16739.18|0
1634561430000|2021-10-18 12:50:30|16739.21|16739.21|16740.24|16740.24|16740.24|16740.24|16739.21|16739.21|0
1634561440000|2021-10-18 12:50:40|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|16740.71|0
1634561460000|2021-10-18 12:51:00|16743.11|16743.11|16744.48|16744.48|16744.48|16744.48|16743.05|16743.05|0
1634561480000|2021-10-18 12:51:20|16743.93|16743.93|16743.72|16743.72|16743.93|16743.93|16743.72|16743.72|0
1634561490000|2021-10-18 12:51:30|16743.22|16743.22|16743.22|16743.22|16743.22|16743.22|16743.22|16743.22|0
1634561510000|2021-10-18 12:51:50|16741.79|16741.79|16741.79|16741.79|16741.79|16741.79|16741.79|16741.79|0
1634561550000|2021-10-18 12:52:30|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|16740.98|0
1634561590000|2021-10-18 12:53:10|16740.16|16740.16|16740.16|16740.16|16740.16|16740.16|16740.16|16740.16|0
1634561600000|2021-10-18 12:53:20|16740.72|16740.72|16741.53|16741.53|16741.53|16741.53|16740.72|16740.72|0
1634561610000|2021-10-18 12:53:30|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|16742.09|0
1634561630000|2021-10-18 12:53:50|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|0
1634561670000|2021-10-18 12:54:30|16740.45|16740.45|16740.45|16740.45|16740.45|16740.45|16740.45|16740.45|0
1634561680000|2021-10-18 12:54:40|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|0
1634561690000|2021-10-18 12:54:50|16740.19|16740.19|16741.13|16741.13|16741.13|16741.13|16740.19|16740.19|0
1634561740000|2021-10-18 12:55:40|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|16740.66|0
1634561750000|2021-10-18 12:55:50|16739.54|16739.54|16739.54|16739.54|16739.54|16739.54|16739.54|16739.54|0
1634561760000|2021-10-18 12:56:00|16740.04|16740.04|16740.04|16740.04|16740.04|16740.04|16740.04|16740.04|0
1634561770000|2021-10-18 12:56:10|16740.86|16740.86|16742.49|16742.49|16742.49|16742.49|16740.86|16740.86|0
1634561780000|2021-10-18 12:56:20|16741.67|16741.67|16741.77|16741.77|16741.77|16741.77|16740.86|16740.86|0
1634561800000|2021-10-18 12:56:40|16742.33|16742.33|16742.33|16742.33|16742.33|16742.33|16742.33|16742.33|0
1634561830000|2021-10-18 12:57:10|16741.21|16741.21|16739.58|16739.58|16741.21|16741.21|16739.58|16739.58|0
1634561850000|2021-10-18 12:57:30|16738.66|16738.66|16738.66|16738.66|16738.66|16738.66|16738.66|16738.66|0
1634561880000|2021-10-18 12:58:00|16738.19|16738.19|16738.19|16738.19|16738.19|16738.19|16738.19|16738.19|0
1634561910000|2021-10-18 12:58:30|16737.99|16737.99|16737.78|16737.78|16738.34|16738.34|16737.78|16737.78|0
1634561920000|2021-10-18 12:58:40|16736.35|16736.35|16735.79|16735.79|16736.35|16736.35|16735.79|16735.79|0
1634561950000|2021-10-18 12:59:10|16734.98|16734.98|16734.06|16734.06|16734.98|16734.98|16734.06|16734.06|0
1634561970000|2021-10-18 12:59:30|16733.51|16733.51|16733.51|16733.51|16733.51|16733.51|16733.51|16733.51|0
1634562020000|2021-10-18 13:00:20|16734|16734|16734|16734|16734|16734|16734|16734|0
1634562040000|2021-10-18 13:00:40|16732.57|16732.57|16731.14|16731.14|16732.57|16732.57|16731.14|16731.14|0
1634562050000|2021-10-18 13:00:50|16731.84|16731.84|16733.27|16733.27|16733.27|16733.27|16731.84|16731.84|0
1634562060000|2021-10-18 13:01:00|16733.74|16733.74|16733.74|16733.74|16733.74|16733.74|16733.74|16733.74|0
1634562070000|2021-10-18 13:01:10|16735.17|16735.17|16735.17|16735.17|16735.17|16735.17|16735.17|16735.17|0
1634562090000|2021-10-18 13:01:30|16734.06|16734.06|16734.06|16734.06|16734.06|16734.06|16734.06|16734.06|0
1634562100000|2021-10-18 13:01:40|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|0
1634562110000|2021-10-18 13:01:50|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|0
1634562120000|2021-10-18 13:02:00|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|0
1634562130000|2021-10-18 13:02:10|16733.18|16733.18|16733.18|16733.18|16733.18|16733.18|16733.18|16733.18|0
1634562180000|2021-10-18 13:03:00|16734|16734|16735.47|16735.47|16735.47|16735.47|16734|16734|0
1634562200000|2021-10-18 13:03:20|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|0
1634562240000|2021-10-18 13:04:00|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|0
1634562280000|2021-10-18 13:04:40|16734.3|16734.3|16734.3|16734.3|16734.3|16734.3|16734.3|16734.3|0
1634562290000|2021-10-18 13:04:50|16733.83|16733.83|16733.83|16733.83|16733.83|16733.83|16733.83|16733.83|0
1634562300000|2021-10-18 13:05:00|16733.34|16733.34|16732.84|16732.84|16733.34|16733.34|16732.84|16732.84|0
1634562310000|2021-10-18 13:05:10|16732.37|16732.37|16732.37|16732.37|16732.37|16732.37|16732.37|16732.37|0
1634562380000|2021-10-18 13:06:20|16731.46|16731.46|16731.93|16731.93|16731.93|16731.93|16731.46|16731.46|0
1634562410000|2021-10-18 13:06:50|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|16732.4|0
1634562430000|2021-10-18 13:07:10|16732.95|16732.95|16732.95|16732.95|16732.95|16732.95|16732.95|16732.95|0
1634562480000|2021-10-18 13:08:00|16732.4|16732.4|16732.95|16732.95|16732.95|16732.95|16732.4|16732.4|0
1634562500000|2021-10-18 13:08:20|16732.4|16732.4|16732.95|16732.95|16732.95|16732.95|16732.4|16732.4|0
1634562520000|2021-10-18 13:08:40|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|0
1634562530000|2021-10-18 13:08:50|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|0
1634562540000|2021-10-18 13:09:00|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|16733.42|0
1634562550000|2021-10-18 13:09:10|16732.95|16732.95|16732.95|16732.95|16732.95|16732.95|16732.95|16732.95|0
1634562580000|2021-10-18 13:09:40|16732.04|16732.04|16732.04|16732.04|16732.04|16732.04|16732.04|16732.04|0
1634562590000|2021-10-18 13:09:50|16731.84|16731.84|16731.84|16731.84|16731.84|16731.84|16731.84|16731.84|0
1634562610000|2021-10-18 13:10:10|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|0
1634562640000|2021-10-18 13:10:40|16733.25|16733.25|16733.25|16733.25|16733.25|16733.25|16733.25|16733.25|0
1634562700000|2021-10-18 13:11:40|16732.42|16732.42|16732.42|16732.42|16732.42|16732.42|16732.42|16732.42|0
1634562770000|2021-10-18 13:12:50|16732.98|16732.98|16732.98|16732.98|16732.98|16732.98|16732.98|16732.98|0
1634562780000|2021-10-18 13:13:00|16734.61|16734.61|16737.33|16737.33|16737.33|16737.33|16734.61|16734.61|0
1634562810000|2021-10-18 13:13:30|16737.78|16737.78|16737.78|16737.78|16737.78|16737.78|16737.78|16737.78|0
1634562820000|2021-10-18 13:13:40|16737.31|16737.31|16736.75|16736.75|16737.31|16737.31|16736.75|16736.75|0
1634562880000|2021-10-18 13:14:40|16733.33|16733.33|16728.09|16728.09|16733.33|16733.33|16726.46|16726.46|0
1634562890000|2021-10-18 13:14:50|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|0
1634562900000|2021-10-18 13:15:00|16730.44|16730.44|16731.56|16731.56|16731.56|16731.56|16730.44|16730.44|0
1634562910000|2021-10-18 13:15:10|16730.12|16730.12|16730.12|16730.12|16730.12|16730.12|16730.12|16730.12|0
1634562920000|2021-10-18 13:15:20|16729.9|16729.9|16729.9|16729.9|16729.9|16729.9|16729.9|16729.9|0
1634562930000|2021-10-18 13:15:30|16731.33|16731.33|16731.33|16731.33|16731.33|16731.33|16731.33|16731.33|0
1634562940000|2021-10-18 13:15:40|16732.77|16732.77|16734.85|16734.85|16734.85|16734.85|16732.77|16732.77|0
1634562950000|2021-10-18 13:15:50|16731.51|16731.51|16730.7|16730.7|16731.51|16731.51|16730.7|16730.7|0
1634562960000|2021-10-18 13:16:00|16732.13|16732.13|16730.3|16730.3|16732.13|16732.13|16730.3|16730.3|0
1634562980000|2021-10-18 13:16:20|16731.94|16731.94|16730.3|16730.3|16731.94|16731.94|16730.3|16730.3|0
1634563000000|2021-10-18 13:16:40|16731.12|16731.12|16731.12|16731.12|16731.12|16731.12|16731.12|16731.12|0
1634563090000|2021-10-18 13:18:10|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|0
1634563100000|2021-10-18 13:18:20|16735.92|16735.92|16735.72|16735.72|16736.39|16736.39|16735.72|16735.72|0
1634563110000|2021-10-18 13:18:30|16734.28|16734.28|16734.28|16734.28|16734.28|16734.28|16734.28|16734.28|0
1634563130000|2021-10-18 13:18:50|16735.28|16735.28|16736.24|16736.24|16736.71|16736.71|16735.28|16735.28|0
1634563140000|2021-10-18 13:19:00|16735.77|16735.77|16735.77|16735.77|16735.77|16735.77|16735.77|16735.77|0
1634563170000|2021-10-18 13:19:30|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|0
1634563180000|2021-10-18 13:19:40|16738.84|16738.84|16739.34|16739.34|16739.34|16739.34|16738.84|16738.84|0
1634563190000|2021-10-18 13:19:50|16740.97|16740.97|16740.97|16740.97|16740.97|16740.97|16740.97|16740.97|0
1634563200000|2021-10-18 13:20:00|16741.88|16741.88|16742.85|16742.85|16742.85|16742.85|16741.88|16741.88|0
1634563210000|2021-10-18 13:20:10|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|0
1634563220000|2021-10-18 13:20:20|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|16742.59|0
1634563230000|2021-10-18 13:20:30|16741.21|16741.21|16741.21|16741.21|16741.21|16741.21|16741.21|16741.21|0
1634563240000|2021-10-18 13:20:40|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|0
1634563250000|2021-10-18 13:20:50|16741.12|16741.12|16741.12|16741.12|16741.12|16741.12|16741.12|16741.12|0
1634563260000|2021-10-18 13:21:00|16740.12|16740.12|16737.52|16737.52|16740.12|16740.12|16737.52|16737.52|0
1634563270000|2021-10-18 13:21:10|16736.61|16736.61|16737.11|16737.11|16737.11|16737.11|16736.61|16736.61|0
1634563280000|2021-10-18 13:21:20|16733.45|16733.45|16732.21|16732.21|16733.45|16733.45|16732.21|16732.21|0
1634563290000|2021-10-18 13:21:30|16731.74|16731.74|16732.29|16732.29|16733.11|16733.11|16731.74|16731.74|0
1634563300000|2021-10-18 13:21:40|16730.47|16730.47|16723.69|16723.69|16730.47|16730.47|16722.78|16722.78|0
1634563310000|2021-10-18 13:21:50|16724.16|16724.16|16724.16|16724.16|16724.16|16724.16|16724.16|16724.16|0
1634563320000|2021-10-18 13:22:00|16723.24|16723.24|16724.94|16724.94|16725.49|16725.49|16723.24|16723.24|0
1634563340000|2021-10-18 13:22:20|16725.75|16725.75|16723.65|16723.65|16725.75|16725.75|16723.65|16723.65|0
1634563350000|2021-10-18 13:22:30|16724.46|16724.46|16724.46|16724.46|16724.46|16724.46|16724.46|16724.46|0
1634563360000|2021-10-18 13:22:40|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|0
1634563370000|2021-10-18 13:22:50|16724.82|16724.82|16724.82|16724.82|16724.82|16724.82|16724|16724|0
1634563380000|2021-10-18 13:23:00|16723.91|16723.91|16723.91|16723.91|16725.34|16725.34|16723.91|16723.91|0
1634563410000|2021-10-18 13:23:30|16723.66|16723.66|16723.66|16723.66|16723.66|16723.66|16723.66|16723.66|0
1634563430000|2021-10-18 13:23:50|16721|16721|16721|16721|16721|16721|16721|16721|0
1634563450000|2021-10-18 13:24:10|16720.18|16720.18|16720.18|16720.18|16720.18|16720.18|16720.18|16720.18|0
1634563480000|2021-10-18 13:24:40|16720.65|16720.65|16720.63|16720.63|16721.09|16721.09|16720.63|16720.63|0
1634563490000|2021-10-18 13:24:50|16722.26|16722.26|16722.26|16722.26|16722.26|16722.26|16722.26|16722.26|0
1634563500000|2021-10-18 13:25:00|16723.69|16723.69|16723.69|16723.69|16723.69|16723.69|16723.69|16723.69|0
1634563510000|2021-10-18 13:25:10|16724.17|16724.17|16726.36|16726.36|16726.36|16726.36|16724.17|16724.17|0
1634563520000|2021-10-18 13:25:20|16727.11|16727.11|16729.1|16729.1|16729.1|16729.1|16727.11|16727.11|0
1634563530000|2021-10-18 13:25:30|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|0
1634563550000|2021-10-18 13:25:50|16730.83|16730.83|16731.52|16731.52|16731.52|16731.52|16730.83|16730.83|0
1634563590000|2021-10-18 13:26:30|16732.34|16732.34|16731.55|16731.55|16732.34|16732.34|16730.61|16730.61|0
1634563600000|2021-10-18 13:26:40|16732.04|16732.04|16732.04|16732.04|16732.04|16732.04|16732.04|16732.04|0
1634563650000|2021-10-18 13:27:30|16731.49|16731.49|16727.71|16727.71|16731.49|16731.49|16726.07|16726.07|0
1634563660000|2021-10-18 13:27:40|16726.79|16726.79|16725.85|16725.85|16726.79|16726.79|16725.85|16725.85|0
1634563670000|2021-10-18 13:27:50|16724.42|16724.42|16722.59|16722.59|16724.42|16724.42|16722.59|16722.59|0
1634563680000|2021-10-18 13:28:00|16721.18|16721.18|16721.18|16721.18|16721.18|16721.18|16721.18|16721.18|0
1634563690000|2021-10-18 13:28:10|16720.62|16720.62|16720.62|16720.62|16720.62|16720.62|16720.62|16720.62|0
1634563700000|2021-10-18 13:28:20|16719.71|16719.71|16717.46|16717.46|16719.71|16719.71|16716.64|16716.64|0
1634563710000|2021-10-18 13:28:30|16714.72|16714.72|16714.72|16714.72|16715.63|16715.63|16714.72|16714.72|0
1634563740000|2021-10-18 13:29:00|16713.9|16713.9|16713.09|16713.09|16713.9|16713.9|16713.09|16713.09|0
1634563750000|2021-10-18 13:29:10|16708.28|16708.28|16708.55|16708.55|16708.55|16708.55|16708.28|16708.28|0
1634563760000|2021-10-18 13:29:20|16706.73|16706.73|16709.47|16709.47|16709.47|16709.47|16706.73|16706.73|0
1634563770000|2021-10-18 13:29:30|16708.03|16708.03|16711.24|16711.24|16711.24|16711.24|16706.68|16706.68|0
1634563780000|2021-10-18 13:29:40|16711.74|16711.74|16711.74|16711.74|16711.74|16711.74|16711.74|16711.74|0
1634563790000|2021-10-18 13:29:50|16710.11|16710.11|16710.11|16710.11|16710.11|16710.11|16710.11|16710.11|0
1634563800000|2021-10-18 13:30:00|16711.54|16711.54|16712.57|16712.57|16712.57|16712.57|16711.54|16711.54|0
1634563810000|2021-10-18 13:30:10|16711.65|16711.65|16711.65|16711.65|16711.65|16711.65|16711.65|16711.65|0
1634563820000|2021-10-18 13:30:20|16711.1|16711.1|16711.1|16711.1|16711.1|16711.1|16711.1|16711.1|0
1634563830000|2021-10-18 13:30:30|16710.16|16710.16|16709.46|16709.46|16710.16|16710.16|16709.46|16709.46|0
1634563840000|2021-10-18 13:30:40|16707.64|16707.64|16708.55|16708.55|16708.55|16708.55|16707.64|16707.64|0
1634563850000|2021-10-18 13:30:50|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|0
1634563860000|2021-10-18 13:31:00|16709.87|16709.87|16717.66|16717.66|16718.13|16718.13|16709.87|16709.87|0
1634563880000|2021-10-18 13:31:20|16717.19|16717.19|16715.78|16715.78|16717.19|16717.19|16715.78|16715.78|0
1634563900000|2021-10-18 13:31:40|16714.97|16714.97|16714.97|16714.97|16714.97|16714.97|16714.97|16714.97|0
1634563910000|2021-10-18 13:31:50|16714.05|16714.05|16714.05|16714.05|16714.05|16714.05|16714.05|16714.05|0
1634563920000|2021-10-18 13:32:00|16714.52|16714.52|16714.52|16714.52|16714.52|16714.52|16714.52|16714.52|0
1634563950000|2021-10-18 13:32:30|16713.09|16713.09|16713.91|16713.91|16713.91|16713.91|16713.09|16713.09|0
1634563960000|2021-10-18 13:32:40|16714.82|16714.82|16714.82|16714.82|16714.82|16714.82|16714.82|16714.82|0
1634564010000|2021-10-18 13:33:30|16714.32|16714.32|16714.32|16714.32|16714.32|16714.32|16714.32|16714.32|0
1634564030000|2021-10-18 13:33:50|16713.85|16713.85|16714.35|16714.35|16714.35|16714.35|16713.85|16713.85|0
1634564060000|2021-10-18 13:34:20|16713.88|16713.88|16710.88|16710.88|16713.88|16713.88|16710.88|16710.88|0
1634564070000|2021-10-18 13:34:30|16711.44|16711.44|16710.63|16710.63|16711.44|16711.44|16710.63|16710.63|0
1634564080000|2021-10-18 13:34:40|16711.94|16711.94|16712.43|16712.43|16712.43|16712.43|16711.94|16711.94|0
1634564100000|2021-10-18 13:35:00|16711.62|16711.62|16708.36|16708.36|16711.62|16711.62|16708.36|16708.36|0
1634564110000|2021-10-18 13:35:10|16710.09|16710.09|16710.09|16710.09|16710.09|16710.09|16710.09|16710.09|0
1634564130000|2021-10-18 13:35:30|16709.27|16709.27|16708.16|16708.16|16709.27|16709.27|16708.16|16708.16|0
1634564140000|2021-10-18 13:35:40|16707.66|16707.66|16707.16|16707.16|16707.66|16707.66|16707.16|16707.16|0
1634564150000|2021-10-18 13:35:50|16706.67|16706.67|16706.2|16706.2|16706.67|16706.67|16706.2|16706.2|0
1634564170000|2021-10-18 13:36:10|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|0
1634564190000|2021-10-18 13:36:30|16705.94|16705.94|16705.51|16705.51|16705.94|16705.94|16705.51|16705.51|0
1634564210000|2021-10-18 13:36:50|16706.01|16706.01|16704.18|16704.18|16706.01|16706.01|16704.18|16704.18|0
1634564220000|2021-10-18 13:37:00|16703.36|16703.36|16700.42|16700.42|16703.36|16703.36|16699.6|16699.6|0
1634564230000|2021-10-18 13:37:10|16698.98|16698.98|16698.98|16698.98|16698.98|16698.98|16698.98|16698.98|0
1634564260000|2021-10-18 13:37:40|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|16698.49|0
1634564270000|2021-10-18 13:37:50|16697.05|16697.05|16690.07|16690.07|16697.05|16697.05|16690.07|16690.07|0
1634564280000|2021-10-18 13:38:00|16689.51|16689.51|16685.78|16685.78|16689.51|16689.51|16685.78|16685.78|0
1634564290000|2021-10-18 13:38:10|16685.57|16685.57|16684.67|16684.67|16685.57|16685.57|16684.67|16684.67|0
1634564300000|2021-10-18 13:38:20|16685.87|16685.87|16688.24|16688.24|16688.24|16688.24|16685.87|16685.87|0
1634564310000|2021-10-18 13:38:30|16686.81|16686.81|16687.72|16687.72|16687.72|16687.72|16686.81|16686.81|0
1634564320000|2021-10-18 13:38:40|16689.35|16689.35|16693.23|16693.23|16693.23|16693.23|16689.35|16689.35|0
1634564330000|2021-10-18 13:38:50|16694.04|16694.04|16698|16698|16698|16698|16694.04|16694.04|0
1634564340000|2021-10-18 13:39:00|16698.5|16698.5|16698.59|16698.59|16699.05|16699.05|16697.56|16697.56|0
1634564350000|2021-10-18 13:39:10|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|0
1634564360000|2021-10-18 13:39:20|16698.68|16698.68|16698.48|16698.48|16699.5|16699.5|16698.48|16698.48|0
1634564380000|2021-10-18 13:39:40|16698.95|16698.95|16698.95|16698.95|16698.95|16698.95|16698.95|16698.95|0
1634564390000|2021-10-18 13:39:50|16699.86|16699.86|16702.11|16702.11|16702.11|16702.11|16699.86|16699.86|0
1634564400000|2021-10-18 13:40:00|16701.61|16701.61|16701.61|16701.61|16701.61|16701.61|16701.61|16701.61|0
1634564420000|2021-10-18 13:40:20|16701.82|16701.82|16701.82|16701.82|16701.82|16701.82|16701.82|16701.82|0
1634564430000|2021-10-18 13:40:30|16700.91|16700.91|16700.91|16700.91|16700.91|16700.91|16700.91|16700.91|0
1634564460000|2021-10-18 13:41:00|16702.19|16702.19|16707.98|16707.98|16708.44|16708.44|16702.19|16702.19|0
1634564470000|2021-10-18 13:41:10|16708.44|16708.44|16707.98|16707.98|16708.44|16708.44|16707.98|16707.98|0
1634564480000|2021-10-18 13:41:20|16708.89|16708.89|16708.89|16708.89|16708.89|16708.89|16708.89|16708.89|0
1634564500000|2021-10-18 13:41:40|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|0
1634564510000|2021-10-18 13:41:50|16710.79|16710.79|16710.32|16710.32|16710.79|16710.79|16710.32|16710.32|0
1634564520000|2021-10-18 13:42:00|16713.19|16713.19|16714.56|16714.56|16715.03|16715.03|16713.19|16713.19|0
1634564530000|2021-10-18 13:42:10|16715.47|16715.47|16716.03|16716.03|16716.03|16716.03|16715.47|16715.47|0
1634564540000|2021-10-18 13:42:20|16716.5|16716.5|16716.5|16716.5|16716.5|16716.5|16716.5|16716.5|0
1634564550000|2021-10-18 13:42:30|16717|16717|16716.53|16716.53|16717|16717|16716.53|16716.53|0
1634564560000|2021-10-18 13:42:40|16717.35|16717.35|16717.35|16717.35|16717.35|16717.35|16717.35|16717.35|0
1634564570000|2021-10-18 13:42:50|16717.57|16717.57|16717.57|16717.57|16717.57|16717.57|16717.57|16717.57|0
1634564580000|2021-10-18 13:43:00|16717.77|16717.77|16718.54|16718.54|16718.54|16718.54|16717.77|16717.77|0
1634564590000|2021-10-18 13:43:10|16715.17|16715.17|16713.27|16713.27|16715.17|16715.17|16713.27|16713.27|0
1634564610000|2021-10-18 13:43:30|16713.68|16713.68|16713.68|16713.68|16713.68|16713.68|16713.68|16713.68|0
1634564620000|2021-10-18 13:43:40|16714.59|16714.59|16718.06|16718.06|16718.06|16718.06|16714.59|16714.59|0
1634564640000|2021-10-18 13:44:00|16718.52|16718.52|16717.61|16717.61|16718.52|16718.52|16717.61|16717.61|0
1634564650000|2021-10-18 13:44:10|16716.79|16716.79|16715.21|16715.21|16716.79|16716.79|16715.21|16715.21|0
1634564670000|2021-10-18 13:44:30|16715.41|16715.41|16715.41|16715.41|16715.41|16715.41|16715.41|16715.41|0
1634564690000|2021-10-18 13:44:50|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|0
1634564700000|2021-10-18 13:45:00|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|0
1634564710000|2021-10-18 13:45:10|16714.83|16714.83|16713.4|16713.4|16714.83|16714.83|16713.4|16713.4|0
1634564720000|2021-10-18 13:45:20|16712.45|16712.45|16703.9|16703.9|16712.45|16712.45|16703.43|16703.43|0
1634564740000|2021-10-18 13:45:40|16702.47|16702.47|16707.4|16707.4|16707.4|16707.4|16702.47|16702.47|0
1634564750000|2021-10-18 13:45:50|16708.22|16708.22|16708.22|16708.22|16708.22|16708.22|16708.22|16708.22|0
1634564760000|2021-10-18 13:46:00|16709.65|16709.65|16706.86|16706.86|16709.65|16709.65|16706.86|16706.86|0
1634564770000|2021-10-18 13:46:10|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|0
1634564790000|2021-10-18 13:46:30|16705.98|16705.98|16705.98|16705.98|16705.98|16705.98|16705.98|16705.98|0
1634564800000|2021-10-18 13:46:40|16706.89|16706.89|16707.36|16707.36|16707.36|16707.36|16706.89|16706.89|0
1634564820000|2021-10-18 13:47:00|16707.83|16707.83|16706.34|16706.34|16707.83|16707.83|16706.34|16706.34|0
1634564830000|2021-10-18 13:47:10|16706.55|16706.55|16706.55|16706.55|16706.55|16706.55|16706.55|16706.55|0
1634564840000|2021-10-18 13:47:20|16708.92|16708.92|16707.16|16707.16|16708.92|16708.92|16707.16|16707.16|0
1634564850000|2021-10-18 13:47:30|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|16706.7|0
1634564860000|2021-10-18 13:47:40|16706.9|16706.9|16706.9|16706.9|16706.9|16706.9|16706.9|16706.9|0
1634564890000|2021-10-18 13:48:10|16707.84|16707.84|16714.4|16714.4|16714.4|16714.4|16707.84|16707.84|0
1634564900000|2021-10-18 13:48:20|16713.93|16713.93|16721.14|16721.14|16722.34|16722.34|16713.93|16713.93|0
1634564910000|2021-10-18 13:48:30|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|0
1634564920000|2021-10-18 13:48:40|16721.14|16721.14|16721.34|16721.34|16721.34|16721.34|16721.14|16721.14|0
1634564930000|2021-10-18 13:48:50|16721.55|16721.55|16721.55|16721.55|16721.55|16721.55|16721.55|16721.55|0
1634564950000|2021-10-18 13:49:10|16722.11|16722.11|16722.11|16722.11|16722.11|16722.11|16722.11|16722.11|0
1634564960000|2021-10-18 13:49:20|16720.67|16720.67|16720.18|16720.18|16720.67|16720.67|16720.18|16720.18|0
1634564970000|2021-10-18 13:49:30|16720.65|16720.65|16720.65|16720.65|16720.65|16720.65|16720.65|16720.65|0
1634564980000|2021-10-18 13:49:40|16722.48|16722.48|16724.9|16724.9|16724.9|16724.9|16722.48|16722.48|0
1634565000000|2021-10-18 13:50:00|16727.19|16727.19|16728.51|16728.51|16729.45|16729.45|16726.73|16726.73|0
1634565010000|2021-10-18 13:50:10|16728.98|16728.98|16727.34|16727.34|16728.98|16728.98|16727.34|16727.34|0
1634565040000|2021-10-18 13:50:40|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|0
1634565060000|2021-10-18 13:51:00|16726.87|16726.87|16727.69|16727.69|16727.69|16727.69|16726.87|16726.87|0
1634565090000|2021-10-18 13:51:30|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|0
1634565100000|2021-10-18 13:51:40|16728.01|16728.01|16729.44|16729.44|16729.44|16729.44|16728.01|16728.01|0
1634565120000|2021-10-18 13:52:00|16728.01|16728.01|16727.19|16727.19|16728.01|16728.01|16727.19|16727.19|0
1634565130000|2021-10-18 13:52:10|16724.73|16724.73|16718.83|16718.83|16724.73|16724.73|16718.83|16718.83|0
1634565150000|2021-10-18 13:52:30|16717.91|16717.91|16717.91|16717.91|16717.91|16717.91|16717.91|16717.91|0
1634565170000|2021-10-18 13:52:50|16718.83|16718.83|16717|16717|16718.83|16718.83|16717|16717|0
1634565180000|2021-10-18 13:53:00|16717.91|16717.91|16717.91|16717.91|16717.91|16717.91|16717.91|16717.91|0
1634565220000|2021-10-18 13:53:40|16717.42|16717.42|16717.42|16717.42|16717.42|16717.42|16717.42|16717.42|0
1634565240000|2021-10-18 13:54:00|16714.15|16714.15|16714.15|16714.15|16714.15|16714.15|16714.15|16714.15|0
1634565250000|2021-10-18 13:54:10|16713.68|16713.68|16713.12|16713.12|16713.68|16713.68|16713.12|16713.12|0
1634565260000|2021-10-18 13:54:20|16711.69|16711.69|16708.68|16708.68|16711.69|16711.69|16708.42|16708.42|0
1634565270000|2021-10-18 13:54:30|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|0
1634565280000|2021-10-18 13:54:40|16710.58|16710.58|16710.58|16710.58|16710.58|16710.58|16710.58|16710.58|0
1634565290000|2021-10-18 13:54:50|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|0
1634565300000|2021-10-18 13:55:00|16711.89|16711.89|16715.98|16715.98|16715.98|16715.98|16711.89|16711.89|0
1634565310000|2021-10-18 13:55:10|16715.52|16715.52|16718.95|16718.95|16719.18|16719.18|16715.52|16715.52|0
1634565320000|2021-10-18 13:55:20|16720.36|16720.36|16721.31|16721.31|16721.31|16721.31|16720.36|16720.36|0
1634565330000|2021-10-18 13:55:30|16722.22|16722.22|16721.31|16721.31|16722.22|16722.22|16721.31|16721.31|0
1634565340000|2021-10-18 13:55:40|16722.22|16722.22|16723.13|16723.13|16723.13|16723.13|16722.22|16722.22|0
1634565350000|2021-10-18 13:55:50|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|0
1634565360000|2021-10-18 13:56:00|16721.5|16721.5|16724.17|16724.17|16724.17|16724.17|16721.5|16721.5|0
1634565370000|2021-10-18 13:56:10|16723.7|16723.7|16723.7|16723.7|16723.7|16723.7|16723.7|16723.7|0
1634565380000|2021-10-18 13:56:20|16726.07|16726.07|16727.33|16727.33|16727.33|16727.33|16726.07|16726.07|0
1634565390000|2021-10-18 13:56:30|16726.87|16726.87|16726.87|16726.87|16726.87|16726.87|16726.87|16726.87|0
1634565400000|2021-10-18 13:56:40|16727.78|16727.78|16727.78|16727.78|16727.78|16727.78|16727.78|16727.78|0
1634565420000|2021-10-18 13:57:00|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|16726.05|16726.05|0
1634565430000|2021-10-18 13:57:10|16725.53|16725.53|16724.02|16724.02|16725.53|16725.53|16723.8|16723.8|0
1634565440000|2021-10-18 13:57:20|16724.94|16724.94|16724.94|16724.94|16724.94|16724.94|16724.94|16724.94|0
1634565450000|2021-10-18 13:57:30|16726.37|16726.37|16726.37|16726.37|16726.37|16726.37|16726.37|16726.37|0
1634565460000|2021-10-18 13:57:40|16726.17|16726.17|16725.15|16725.15|16726.17|16726.17|16725.15|16725.15|0
1634565480000|2021-10-18 13:58:00|16723.52|16723.52|16723.52|16723.52|16723.52|16723.52|16723.52|16723.52|0
1634565490000|2021-10-18 13:58:10|16722.23|16722.23|16723.05|16723.05|16723.05|16723.05|16722.23|16722.23|0
1634565500000|2021-10-18 13:58:20|16724.48|16724.48|16727.08|16727.08|16727.08|16727.08|16724.01|16724.01|0
1634565510000|2021-10-18 13:58:30|16726.26|16726.26|16727.08|16727.08|16727.08|16727.08|16726.26|16726.26|0
1634565530000|2021-10-18 13:58:50|16728.51|16728.51|16726.13|16726.13|16728.51|16728.51|16726.13|16726.13|0
1634565540000|2021-10-18 13:59:00|16724.7|16724.7|16724.7|16724.7|16724.7|16724.7|16724.7|16724.7|0
1634565550000|2021-10-18 13:59:10|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|0
1634565560000|2021-10-18 13:59:20|16723.62|16723.62|16723.62|16723.62|16723.62|16723.62|16723.62|16723.62|0
1634565570000|2021-10-18 13:59:30|16721.99|16721.99|16719.12|16719.12|16721.99|16721.99|16719.12|16719.12|0
1634565580000|2021-10-18 13:59:40|16718.3|16718.3|16718.3|16718.3|16718.3|16718.3|16718.3|16718.3|0
1634565590000|2021-10-18 13:59:50|16718.09|16718.09|16718.09|16718.09|16718.09|16718.09|16718.09|16718.09|0
1634565600000|2021-10-18 14:00:00|16716.27|16716.27|16716.27|16716.27|16716.27|16716.27|16716.27|16716.27|0
1634565610000|2021-10-18 14:00:10|16715.45|16715.45|16718|16718|16718|16718|16715.45|16715.45|0
1634565620000|2021-10-18 14:00:20|16719.82|16719.82|16719.82|16719.82|16719.82|16719.82|16719.82|16719.82|0
1634565630000|2021-10-18 14:00:30|16718.91|16718.91|16716.62|16716.62|16718.91|16718.91|16716.62|16716.62|0
1634565640000|2021-10-18 14:00:40|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|0
1634565660000|2021-10-18 14:01:00|16716.72|16716.72|16715.29|16715.29|16716.72|16716.72|16715.29|16715.29|0
1634565670000|2021-10-18 14:01:10|16713.88|16713.88|16713.88|16713.88|16713.88|16713.88|16713.88|16713.88|0
1634565690000|2021-10-18 14:01:30|16712.93|16712.93|16712.93|16712.93|16712.93|16712.93|16712.93|16712.93|0
1634565700000|2021-10-18 14:01:40|16713.49|16713.49|16713.49|16713.49|16713.49|16713.49|16713.49|16713.49|0
1634565720000|2021-10-18 14:02:00|16709.89|16709.89|16708.4|16708.4|16709.89|16709.89|16708.4|16708.4|0
1634565730000|2021-10-18 14:02:10|16706.77|16706.77|16702.6|16702.6|16706.77|16706.77|16702.6|16702.6|0
1634565750000|2021-10-18 14:02:30|16701.68|16701.68|16699.08|16699.08|16701.68|16701.68|16699.07|16699.07|0
1634565760000|2021-10-18 14:02:40|16698.26|16698.26|16699.64|16699.64|16699.64|16699.64|16698.26|16698.26|0
1634565780000|2021-10-18 14:03:00|16700.2|16700.2|16708.14|16708.14|16708.14|16708.14|16700.2|16700.2|0
1634565790000|2021-10-18 14:03:10|16707.67|16707.67|16710.77|16710.77|16710.77|16710.77|16707.67|16707.67|0
1634565800000|2021-10-18 14:03:20|16711.24|16711.24|16713.62|16713.62|16713.62|16713.62|16711.24|16711.24|0
1634565810000|2021-10-18 14:03:30|16714.17|16714.17|16714.17|16714.17|16714.17|16714.17|16714.17|16714.17|0
1634565820000|2021-10-18 14:03:40|16713.36|16713.36|16713.36|16713.36|16713.36|16713.36|16713.36|16713.36|0
1634565830000|2021-10-18 14:03:50|16714.17|16714.17|16714.17|16714.17|16714.17|16714.17|16714.17|16714.17|0
1634565840000|2021-10-18 14:04:00|16715.09|16715.09|16717.94|16717.94|16717.94|16717.94|16715.09|16715.09|0
1634565850000|2021-10-18 14:04:10|16718.14|16718.14|16718.14|16718.14|16718.14|16718.14|16718.14|16718.14|0
1634565860000|2021-10-18 14:04:20|16717.94|16717.94|16717.49|16717.49|16717.94|16717.94|16717.02|16717.02|0
1634565880000|2021-10-18 14:04:40|16716.67|16716.67|16720.65|16720.65|16720.65|16720.65|16716.67|16716.67|0
1634565890000|2021-10-18 14:04:50|16719.74|16719.74|16719.29|16719.29|16719.76|16719.76|16718.83|16718.83|0
1634565930000|2021-10-18 14:05:30|16718.82|16718.82|16716.77|16716.77|16718.82|16718.82|16716.77|16716.77|0
1634565940000|2021-10-18 14:05:40|16715.14|16715.14|16714.64|16714.64|16715.14|16715.14|16714.64|16714.64|0
1634565950000|2021-10-18 14:05:50|16715.58|16715.58|16715.32|16715.32|16715.58|16715.58|16715.11|16715.11|0
1634565960000|2021-10-18 14:06:00|16716.14|16716.14|16717.1|16717.1|16717.1|16717.1|16716.14|16716.14|0
1634565970000|2021-10-18 14:06:10|16718.53|16718.53|16717.62|16717.62|16718.53|16718.53|16717.62|16717.62|0
1634566000000|2021-10-18 14:06:40|16717.41|16717.41|16716.04|16716.04|16717.41|16717.41|16716.04|16716.04|0
1634566010000|2021-10-18 14:06:50|16717.45|16717.45|16716.98|16716.98|16717.45|16717.45|16716.98|16716.98|0
1634566040000|2021-10-18 14:07:20|16716.42|16716.42|16716.42|16716.42|16716.42|16716.42|16716.42|16716.42|0
1634566050000|2021-10-18 14:07:30|16715.96|16715.96|16716.77|16716.77|16716.77|16716.77|16715.96|16715.96|0
1634566060000|2021-10-18 14:07:40|16715.96|16715.96|16715.4|16715.4|16715.96|16715.96|16715.4|16715.4|0
1634566080000|2021-10-18 14:08:00|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|16714.58|0
1634566090000|2021-10-18 14:08:10|16719.32|16719.32|16719.69|16719.69|16719.79|16719.79|16719.32|16719.32|0
1634566110000|2021-10-18 14:08:30|16719.9|16719.9|16722.71|16722.71|16722.71|16722.71|16719.34|16719.34|0
1634566120000|2021-10-18 14:08:40|16723.53|16723.53|16723.53|16723.53|16723.53|16723.53|16723.53|16723.53|0
1634566130000|2021-10-18 14:08:50|16724.96|16724.96|16722.59|16722.59|16725.78|16725.78|16722.59|16722.59|0
1634566140000|2021-10-18 14:09:00|16723.41|16723.41|16722.49|16722.49|16723.41|16723.41|16722.49|16722.49|0
1634566170000|2021-10-18 14:09:30|16721.68|16721.68|16721.68|16721.68|16721.68|16721.68|16721.68|16721.68|0
1634566180000|2021-10-18 14:09:40|16721.21|16721.21|16719.57|16719.57|16721.21|16721.21|16719.57|16719.57|0
1634566200000|2021-10-18 14:10:00|16719.37|16719.37|16720.39|16720.39|16721.82|16721.82|16719.37|16719.37|0
1634566210000|2021-10-18 14:10:10|16720.95|16720.95|16721.15|16721.15|16721.15|16721.15|16720.95|16720.95|0
1634566230000|2021-10-18 14:10:30|16720.34|16720.34|16719.31|16719.31|16720.34|16720.34|16719.31|16719.31|0
1634566240000|2021-10-18 14:10:40|16717.87|16717.87|16716.24|16716.24|16717.87|16717.87|16716.24|16716.24|0
1634566270000|2021-10-18 14:11:10|16715.43|16715.43|16715.43|16715.43|16715.43|16715.43|16715.43|16715.43|0
1634566280000|2021-10-18 14:11:20|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|16716.34|0
1634566290000|2021-10-18 14:11:30|16717.25|16717.25|16717.25|16717.25|16717.25|16717.25|16717.25|16717.25|0
1634566330000|2021-10-18 14:12:10|16715.43|16715.43|16716.34|16716.34|16716.34|16716.34|16715.43|16715.43|0
1634566340000|2021-10-18 14:12:20|16717.16|16717.16|16718.63|16718.63|16718.63|16718.63|16717.16|16717.16|0
1634566350000|2021-10-18 14:12:30|16720.26|16720.26|16720.97|16720.97|16720.97|16720.97|16719.44|16719.44|0
1634566360000|2021-10-18 14:12:40|16721.79|16721.79|16721.23|16721.23|16721.79|16721.79|16721.23|16721.23|0
1634566370000|2021-10-18 14:12:50|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|0
1634566380000|2021-10-18 14:13:00|16721.85|16721.85|16722.76|16722.76|16722.76|16722.76|16721.85|16721.85|0
1634566390000|2021-10-18 14:13:10|16723.68|16723.68|16724.15|16724.15|16724.15|16724.15|16723.68|16723.68|0
1634566420000|2021-10-18 14:13:40|16723.23|16723.23|16725.43|16725.43|16725.43|16725.43|16723.23|16723.23|0
1634566430000|2021-10-18 14:13:50|16725.9|16725.9|16725.43|16725.43|16725.9|16725.9|16725.43|16725.43|0
1634566460000|2021-10-18 14:14:20|16726.24|16726.24|16725.43|16725.43|16726.24|16726.24|16725.43|16725.43|0
1634566500000|2021-10-18 14:15:00|16725.92|16725.92|16727.85|16727.85|16727.85|16727.85|16725.92|16725.92|0
1634566510000|2021-10-18 14:15:10|16728.79|16728.79|16729.26|16729.26|16729.26|16729.26|16728.79|16728.79|0
1634566540000|2021-10-18 14:15:40|16728.32|16728.32|16731.69|16731.69|16731.69|16731.69|16728.32|16728.32|0
1634566550000|2021-10-18 14:15:50|16732.6|16732.6|16732.6|16732.6|16732.6|16732.6|16732.6|16732.6|0
1634566590000|2021-10-18 14:16:30|16731.69|16731.69|16731.69|16731.69|16731.69|16731.69|16731.69|16731.69|0
1634566600000|2021-10-18 14:16:40|16732.5|16732.5|16732.5|16732.5|16732.5|16732.5|16732.5|16732.5|0
1634566620000|2021-10-18 14:17:00|16731.95|16731.95|16730.77|16730.77|16731.95|16731.95|16730.56|16730.56|0
1634566630000|2021-10-18 14:17:10|16730.32|16730.32|16730.79|16730.79|16730.79|16730.79|16730.32|16730.32|0
1634566650000|2021-10-18 14:17:30|16729.98|16729.98|16729.98|16729.98|16729.98|16729.98|16729.98|16729.98|0
1634566680000|2021-10-18 14:18:00|16730.89|16730.89|16730.89|16730.89|16730.89|16730.89|16730.89|16730.89|0
1634566690000|2021-10-18 14:18:10|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|0
1634566700000|2021-10-18 14:18:20|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|0
1634566740000|2021-10-18 14:19:00|16729.57|16729.57|16729.66|16729.66|16730.13|16730.13|16729.57|16729.57|0
1634566760000|2021-10-18 14:19:20|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|0
1634566770000|2021-10-18 14:19:30|16730.12|16730.12|16729.19|16729.19|16730.12|16730.12|16729.19|16729.19|0
1634566800000|2021-10-18 14:20:00|16728.37|16728.37|16730.3|16730.3|16730.3|16730.3|16728.37|16728.37|0
1634566810000|2021-10-18 14:20:10|16728.67|16728.67|16728.67|16728.67|16728.67|16728.67|16728.67|16728.67|0
1634566840000|2021-10-18 14:20:40|16729.14|16729.14|16729.95|16729.95|16729.95|16729.95|16729.14|16729.14|0
1634566850000|2021-10-18 14:20:50|16729.04|16729.04|16729.04|16729.04|16729.04|16729.04|16729.04|16729.04|0
1634566860000|2021-10-18 14:21:00|16729.6|16729.6|16729.6|16729.6|16729.6|16729.6|16729.6|16729.6|0
1634566870000|2021-10-18 14:21:10|16730.41|16730.41|16730.41|16730.41|16730.41|16730.41|16729.6|16729.6|0
1634566890000|2021-10-18 14:21:30|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|0
1634566940000|2021-10-18 14:22:20|16730.07|16730.07|16730.07|16730.07|16730.07|16730.07|16730.07|16730.07|0
1634566950000|2021-10-18 14:22:30|16729.25|16729.25|16730.07|16730.07|16730.07|16730.07|16729.25|16729.25|0
1634566970000|2021-10-18 14:22:50|16730.88|16730.88|16730.07|16730.07|16730.88|16730.88|16730.07|16730.07|0
1634566990000|2021-10-18 14:23:10|16728.63|16728.63|16728.63|16728.63|16728.63|16728.63|16728.63|16728.63|0
1634567000000|2021-10-18 14:23:20|16728.16|16728.16|16728.16|16728.16|16728.16|16728.16|16728.16|16728.16|0
1634567020000|2021-10-18 14:23:40|16728.37|16728.37|16728.78|16728.78|16728.78|16728.78|16728.37|16728.37|0
1634567030000|2021-10-18 14:23:50|16728.22|16728.22|16728.22|16728.22|16728.22|16728.22|16728.22|16728.22|0
1634567060000|2021-10-18 14:24:20|16730.77|16730.77|16729.14|16729.14|16730.77|16730.77|16729.14|16729.14|0
1634567090000|2021-10-18 14:24:50|16730.77|16730.77|16729.95|16729.95|16730.77|16730.77|16729.95|16729.95|0
1634567100000|2021-10-18 14:25:00|16730.77|16730.77|16730.26|16730.26|16731.59|16731.59|16730.26|16730.26|0
1634567110000|2021-10-18 14:25:10|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|16730.76|0
1634567120000|2021-10-18 14:25:20|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|0
1634567130000|2021-10-18 14:25:30|16730.41|16730.41|16729.59|16729.59|16730.41|16730.41|16729.59|16729.59|0
1634567140000|2021-10-18 14:25:40|16728.78|16728.78|16726.56|16726.56|16728.78|16728.78|16726.56|16726.56|0
1634567150000|2021-10-18 14:25:50|16727.38|16727.38|16726.56|16726.56|16727.38|16727.38|16726.56|16726.56|0
1634567160000|2021-10-18 14:26:00|16728|16728|16728.47|16728.47|16728.47|16728.47|16728|16728|0
1634567170000|2021-10-18 14:26:10|16729.28|16729.28|16729.28|16729.28|16729.28|16729.28|16729.28|16729.28|0
1634567190000|2021-10-18 14:26:30|16728.82|16728.82|16728.82|16728.82|16728.82|16728.82|16728.82|16728.82|0
1634567200000|2021-10-18 14:26:40|16730.25|16730.25|16731.98|16731.98|16731.98|16731.98|16730.25|16730.25|0
1634567220000|2021-10-18 14:27:00|16733.41|16733.41|16734.44|16734.44|16734.44|16734.44|16733.41|16733.41|0
1634567230000|2021-10-18 14:27:10|16733.53|16733.53|16733.53|16733.53|16733.53|16733.53|16733.53|16733.53|0
1634567240000|2021-10-18 14:27:20|16733.99|16733.99|16733.99|16733.99|16733.99|16733.99|16733.99|16733.99|0
1634567260000|2021-10-18 14:27:40|16733.18|16733.18|16733.18|16733.18|16733.18|16733.18|16733.18|16733.18|0
1634567270000|2021-10-18 14:27:50|16734.09|16734.09|16734.09|16734.09|16734.09|16734.09|16734.09|16734.09|0
1634567300000|2021-10-18 14:28:20|16733.27|16733.27|16734.09|16734.09|16734.09|16734.09|16733.27|16733.27|0
1634567350000|2021-10-18 14:29:10|16733.63|16733.63|16733.63|16733.63|16733.63|16733.63|16733.63|16733.63|0
1634567360000|2021-10-18 14:29:20|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|0
1634567380000|2021-10-18 14:29:40|16733.28|16733.28|16733.28|16733.28|16733.28|16733.28|16733.28|16733.28|0
1634567390000|2021-10-18 14:29:50|16732.81|16732.81|16732.05|16732.05|16732.81|16732.81|16732.05|16732.05|0
1634567400000|2021-10-18 14:30:00|16731.55|16731.55|16731.75|16731.75|16731.75|16731.75|16731.55|16731.55|0
1634567410000|2021-10-18 14:30:10|16730.84|16730.84|16727.42|16727.42|16730.84|16730.84|16727.42|16727.42|0
1634567420000|2021-10-18 14:30:20|16726.87|16726.87|16726.87|16726.87|16726.87|16726.87|16726.87|16726.87|0
1634567430000|2021-10-18 14:30:30|16725.43|16725.43|16725.43|16725.43|16725.43|16725.43|16725.43|16725.43|0
1634567440000|2021-10-18 14:30:40|16724.44|16724.44|16723.62|16723.62|16724.44|16724.44|16723.62|16723.62|0
1634567450000|2021-10-18 14:30:50|16724.12|16724.12|16725.43|16725.43|16725.43|16725.43|16724.12|16724.12|0
1634567500000|2021-10-18 14:31:40|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|0
1634567520000|2021-10-18 14:32:00|16725.43|16725.43|16725.99|16725.99|16725.99|16725.99|16725.43|16725.43|0
1634567530000|2021-10-18 14:32:10|16726.81|16726.81|16726.81|16726.81|16726.81|16726.81|16726.81|16726.81|0
1634567550000|2021-10-18 14:32:30|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|0
1634567570000|2021-10-18 14:32:50|16727.74|16727.74|16727.74|16727.74|16727.74|16727.74|16727.74|16727.74|0
1634567580000|2021-10-18 14:33:00|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|0
1634567600000|2021-10-18 14:33:20|16727.75|16727.75|16727.75|16727.75|16727.75|16727.75|16727.75|16727.75|0
1634567620000|2021-10-18 14:33:40|16734.74|16734.74|16733.92|16733.92|16734.74|16734.74|16733.92|16733.92|0
1634567630000|2021-10-18 14:33:50|16734.13|16734.13|16735.95|16735.95|16735.95|16735.95|16734.13|16734.13|0
1634567640000|2021-10-18 14:34:00|16737.38|16737.38|16737.38|16737.38|16737.38|16737.38|16737.38|16737.38|0
1634567650000|2021-10-18 14:34:10|16737.94|16737.94|16737.94|16737.94|16737.94|16737.94|16737.94|16737.94|0
1634567660000|2021-10-18 14:34:20|16737.03|16737.03|16737.03|16737.03|16737.03|16737.03|16737.03|16737.03|0
1634567670000|2021-10-18 14:34:30|16736.47|16736.47|16736.47|16736.47|16736.47|16736.47|16736.47|16736.47|0
1634567680000|2021-10-18 14:34:40|16737.29|16737.29|16737.29|16737.29|16737.29|16737.29|16737.29|16737.29|0
1634567690000|2021-10-18 14:34:50|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|0
1634567700000|2021-10-18 14:35:00|16737.29|16737.29|16737.76|16737.76|16737.76|16737.76|16737.29|16737.29|0
1634567720000|2021-10-18 14:35:20|16738.58|16738.58|16739.84|16739.84|16739.84|16739.84|16738.58|16738.58|0
1634567740000|2021-10-18 14:35:40|16738.9|16738.9|16737|16737|16738.9|16738.9|16737|16737|0
1634567750000|2021-10-18 14:35:50|16736.59|16736.59|16735.67|16735.67|16736.59|16736.59|16735.67|16735.67|0
1634567760000|2021-10-18 14:36:00|16734.76|16734.76|16733.94|16733.94|16734.76|16734.76|16733.94|16733.94|0
1634567770000|2021-10-18 14:36:10|16733.13|16733.13|16733.13|16733.13|16733.13|16733.13|16733.13|16733.13|0
1634567800000|2021-10-18 14:36:40|16732.31|16732.31|16731.84|16731.84|16732.31|16732.31|16731.84|16731.84|0
1634567810000|2021-10-18 14:36:50|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|0
1634567820000|2021-10-18 14:37:00|16732.78|16732.78|16736.15|16736.15|16736.15|16736.15|16732.78|16732.78|0
1634567830000|2021-10-18 14:37:10|16736.96|16736.96|16736.96|16736.96|16736.96|16736.96|16736.96|16736.96|0
1634567870000|2021-10-18 14:37:50|16736.49|16736.49|16736.49|16736.49|16736.49|16736.49|16736.49|16736.49|0
1634567890000|2021-10-18 14:38:10|16737.4|16737.4|16739.7|16739.7|16739.7|16739.7|16737.4|16737.4|0
1634567910000|2021-10-18 14:38:30|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|0
1634567920000|2021-10-18 14:38:40|16741.95|16741.95|16742.42|16742.42|16742.42|16742.42|16741.95|16741.95|0
1634567950000|2021-10-18 14:39:10|16743.24|16743.24|16743.66|16743.66|16743.66|16743.66|16742.33|16742.33|0
1634568000000|2021-10-18 14:40:00|16742.85|16742.85|16743.76|16743.76|16743.76|16743.76|16742.85|16742.85|0
1634568010000|2021-10-18 14:40:10|16742.85|16742.85|16742.29|16742.29|16742.85|16742.85|16742.29|16742.29|0
1634568020000|2021-10-18 14:40:20|16741.38|16741.38|16741.38|16741.38|16741.38|16741.38|16741.38|16741.38|0
1634568030000|2021-10-18 14:40:30|16740.91|16740.91|16736.04|16736.04|16740.91|16740.91|16736.04|16736.04|0
1634568040000|2021-10-18 14:40:40|16735.13|16735.13|16735.13|16735.13|16735.13|16735.13|16735.13|16735.13|0
1634568050000|2021-10-18 14:40:50|16735.6|16735.6|16735.51|16735.51|16736.07|16736.07|16735.51|16735.51|0
1634568060000|2021-10-18 14:41:00|16737.24|16737.24|16736.74|16736.74|16737.24|16737.24|16736.74|16736.74|0
1634568080000|2021-10-18 14:41:20|16739.55|16739.55|16738.86|16738.86|16739.77|16739.77|16738.86|16738.86|0
1634568090000|2021-10-18 14:41:30|16739.8|16739.8|16739.8|16739.8|16739.8|16739.8|16739.8|16739.8|0
1634568110000|2021-10-18 14:41:50|16741.23|16741.23|16741.23|16741.23|16741.23|16741.23|16741.23|16741.23|0
1634568120000|2021-10-18 14:42:00|16739.8|16739.8|16739.8|16739.8|16739.8|16739.8|16739.8|16739.8|0
1634568140000|2021-10-18 14:42:20|16740.27|16740.27|16740.27|16740.27|16740.27|16740.27|16740.27|16740.27|0
1634568150000|2021-10-18 14:42:30|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|0
1634568160000|2021-10-18 14:42:40|16738.54|16738.54|16738.07|16738.07|16738.54|16738.54|16738.07|16738.07|0
1634568170000|2021-10-18 14:42:50|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|0
1634568190000|2021-10-18 14:43:10|16736.86|16736.86|16736.86|16736.86|16736.86|16736.86|16736.86|16736.86|0
1634568200000|2021-10-18 14:43:20|16736.64|16736.64|16737.07|16737.07|16737.07|16737.07|16736.64|16736.64|0
1634568250000|2021-10-18 14:44:10|16737.27|16737.27|16737.27|16737.27|16737.27|16737.27|16737.27|16737.27|0
1634568270000|2021-10-18 14:44:30|16737.68|16737.68|16737.68|16737.68|16737.68|16737.68|16737.68|16737.68|0
1634568320000|2021-10-18 14:45:20|16741.79|16741.79|16744.04|16744.04|16744.04|16744.04|16741.79|16741.79|0
1634568330000|2021-10-18 14:45:30|16744.6|16744.6|16744.15|16744.15|16744.6|16744.6|16743.66|16743.66|0
1634568360000|2021-10-18 14:46:00|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|0
1634568370000|2021-10-18 14:46:10|16745.27|16745.27|16745.27|16745.27|16745.27|16745.27|16745.27|16745.27|0
1634568400000|2021-10-18 14:46:40|16746.7|16746.7|16746.7|16746.7|16746.7|16746.7|16746.7|16746.7|0
1634568420000|2021-10-18 14:47:00|16745.79|16745.79|16745.79|16745.79|16745.79|16745.79|16745.79|16745.79|0
1634568450000|2021-10-18 14:47:30|16746.61|16746.61|16744.97|16744.97|16746.61|16746.61|16744.97|16744.97|0
1634568460000|2021-10-18 14:47:40|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|0
1634568480000|2021-10-18 14:48:00|16744.97|16744.97|16747.32|16747.32|16747.32|16747.32|16744.97|16744.97|0
1634568490000|2021-10-18 14:48:10|16746.85|16746.85|16748.48|16748.48|16748.48|16748.48|16746.85|16746.85|0
1634568500000|2021-10-18 14:48:20|16748.02|16748.02|16747.2|16747.2|16748.02|16748.02|16747.2|16747.2|0
1634568510000|2021-10-18 14:48:30|16745.77|16745.77|16745.77|16745.77|16745.77|16745.77|16745.77|16745.77|0
1634568530000|2021-10-18 14:48:50|16745.99|16745.99|16744.85|16744.85|16745.99|16745.99|16744.85|16744.85|0
1634568550000|2021-10-18 14:49:10|16745.32|16745.32|16745.32|16745.32|16745.32|16745.32|16745.32|16745.32|0
1634568570000|2021-10-18 14:49:30|16745.88|16745.88|16745.88|16745.88|16745.88|16745.88|16745.88|16745.88|0
1634568590000|2021-10-18 14:49:50|16748.95|16748.95|16748.13|16748.13|16748.95|16748.95|16748.13|16748.13|0
1634568600000|2021-10-18 14:50:00|16747.64|16747.64|16747.64|16747.64|16747.64|16747.64|16747.64|16747.64|0
1634568620000|2021-10-18 14:50:20|16746.82|16746.82|16745.9|16745.9|16746.82|16746.82|16745.9|16745.9|0
1634568630000|2021-10-18 14:50:30|16745.09|16745.09|16747.41|16747.41|16747.41|16747.41|16745.09|16745.09|0
1634568660000|2021-10-18 14:51:00|16748.33|16748.33|16747.41|16747.41|16748.33|16748.33|16747.41|16747.41|0
1634568670000|2021-10-18 14:51:10|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|0
1634568680000|2021-10-18 14:51:20|16747.32|16747.32|16747.32|16747.32|16747.32|16747.32|16747.32|16747.32|0
1634568700000|2021-10-18 14:51:40|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|0
1634568740000|2021-10-18 14:52:20|16747.24|16747.24|16751.49|16751.49|16751.49|16751.49|16747.24|16747.24|0
1634568800000|2021-10-18 14:53:20|16750.05|16750.05|16750.05|16750.05|16750.05|16750.05|16750.05|16750.05|0
1634568820000|2021-10-18 14:53:40|16749.14|16749.14|16749.14|16749.14|16749.14|16749.14|16749.14|16749.14|0
1634568840000|2021-10-18 14:54:00|16748.32|16748.32|16748.32|16748.32|16748.32|16748.32|16748.32|16748.32|0
1634568860000|2021-10-18 14:54:20|16747.85|16747.85|16747.17|16747.17|16747.85|16747.85|16747.17|16747.17|0
1634568870000|2021-10-18 14:54:30|16746.94|16746.94|16746.94|16746.94|16746.94|16746.94|16746.94|16746.94|0
1634568880000|2021-10-18 14:54:40|16747.76|16747.76|16749.23|16749.23|16749.23|16749.23|16747.76|16747.76|0
1634568890000|2021-10-18 14:54:50|16749.7|16749.7|16749.7|16749.7|16749.7|16749.7|16749.7|16749.7|0
1634568900000|2021-10-18 14:55:00|16749.47|16749.47|16748.66|16748.66|16749.47|16749.47|16748.66|16748.66|0
1634568920000|2021-10-18 14:55:20|16749.13|16749.13|16748.66|16748.66|16749.13|16749.13|16748.66|16748.66|0
1634568940000|2021-10-18 14:55:40|16749.47|16749.47|16749.47|16749.47|16749.47|16749.47|16749.47|16749.47|0
1634568970000|2021-10-18 14:56:10|16748.56|16748.56|16747.74|16747.74|16748.56|16748.56|16747.74|16747.74|0
1634569000000|2021-10-18 14:56:40|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|0
1634569020000|2021-10-18 14:57:00|16748.71|16748.71|16748.71|16748.71|16748.71|16748.71|16748.71|16748.71|0
1634569030000|2021-10-18 14:57:10|16749.53|16749.53|16749.53|16749.53|16749.53|16749.53|16749.53|16749.53|0
1634569050000|2021-10-18 14:57:30|16747.7|16747.7|16747.7|16747.7|16747.7|16747.7|16747.7|16747.7|0
1634569100000|2021-10-18 14:58:20|16746.78|16746.78|16746.78|16746.78|16746.78|16746.78|16746.78|16746.78|0
1634569110000|2021-10-18 14:58:30|16745.87|16745.87|16746.34|16746.34|16746.34|16746.34|16745.87|16745.87|0
1634569120000|2021-10-18 14:58:40|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|0
1634569130000|2021-10-18 14:58:50|16745.9|16745.9|16744.98|16744.98|16745.9|16745.9|16744.07|16744.07|0
1634569140000|2021-10-18 14:59:00|16745.46|16745.46|16746.87|16746.87|16746.87|16746.87|16745.46|16745.46|0
1634569150000|2021-10-18 14:59:10|16747.78|16747.78|16762.22|16762.22|16763.04|16763.04|16747.78|16747.78|0
1634569170000|2021-10-18 14:59:30|16761.73|16761.73|16761.73|16761.73|16761.73|16761.73|16761.73|16761.73|0
1634569180000|2021-10-18 14:59:40|16760.81|16760.81|16759.18|16759.18|16760.81|16760.81|16759.18|16759.18|0
1634569190000|2021-10-18 14:59:50|16759.74|16759.74|16759.74|16759.74|16759.74|16759.74|16759.74|16759.74|0
1634569200000|2021-10-18 15:00:00|16758.92|16758.92|16758.92|16758.92|16758.92|16758.92|16758.92|16758.92|0
1634569220000|2021-10-18 15:00:20|16759.74|16759.74|16760.65|16760.65|16760.65|16760.65|16759.74|16759.74|0
1634569260000|2021-10-18 15:01:00|16759.74|16759.74|16756.81|16756.81|16759.74|16759.74|16756.81|16756.81|0
1634569270000|2021-10-18 15:01:10|16756.25|16756.25|16755.78|16755.78|16756.25|16756.25|16755.78|16755.78|0
1634569280000|2021-10-18 15:01:20|16753.96|16753.96|16753.96|16753.96|16753.96|16753.96|16753.96|16753.96|0
1634569300000|2021-10-18 15:01:40|16754.87|16754.87|16755.52|16755.52|16756.34|16756.34|16754.87|16754.87|0
1634569320000|2021-10-18 15:02:00|16754.41|16754.41|16754.41|16754.41|16754.41|16754.41|16754.41|16754.41|0
1634569340000|2021-10-18 15:02:20|16752.98|16752.98|16752.16|16752.16|16752.98|16752.98|16752.16|16752.16|0
1634569350000|2021-10-18 15:02:30|16751.69|16751.69|16746.99|16746.99|16752.6|16752.6|16745.58|16745.58|0
1634569360000|2021-10-18 15:02:40|16745.58|16745.58|16745.58|16745.58|16746.99|16746.99|16745.58|16745.58|0
1634569380000|2021-10-18 15:03:00|16747.31|16747.31|16746.49|16746.49|16747.9|16747.9|16746.49|16746.49|0
1634569390000|2021-10-18 15:03:10|16745.58|16745.58|16745.11|16745.11|16745.58|16745.58|16745.11|16745.11|0
1634569400000|2021-10-18 15:03:20|16744.64|16744.64|16744.64|16744.64|16744.64|16744.64|16744.64|16744.64|0
1634569410000|2021-10-18 15:03:30|16743.2|16743.2|16743.65|16743.65|16743.65|16743.65|16743.2|16743.2|0
1634569430000|2021-10-18 15:03:50|16744.12|16744.12|16747.38|16747.38|16747.38|16747.38|16744.12|16744.12|0
1634569440000|2021-10-18 15:04:00|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|0
1634569460000|2021-10-18 15:04:20|16749.69|16749.69|16750.6|16750.6|16750.6|16750.6|16749.69|16749.69|0
1634569490000|2021-10-18 15:04:50|16751.42|16751.42|16753.47|16753.47|16753.47|16753.47|16750.6|16750.6|0
1634569510000|2021-10-18 15:05:10|16754.41|16754.41|16753|16753|16754.41|16754.41|16753|16753|0
1634569520000|2021-10-18 15:05:20|16753.47|16753.47|16753|16753|16753.47|16753.47|16753|16753|0
1634569530000|2021-10-18 15:05:30|16751.57|16751.57|16751.57|16751.57|16751.57|16751.57|16751.57|16751.57|0
1634569540000|2021-10-18 15:05:40|16750.65|16750.65|16752.08|16752.08|16752.08|16752.08|16750.65|16750.65|0
1634569560000|2021-10-18 15:06:00|16751.27|16751.27|16750.71|16750.71|16751.65|16751.65|16750.71|16750.71|0
1634569570000|2021-10-18 15:06:10|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|0
1634569580000|2021-10-18 15:06:20|16751.75|16751.75|16751.75|16751.75|16751.75|16751.75|16751.75|16751.75|0
1634569590000|2021-10-18 15:06:30|16754.86|16754.86|16754.39|16754.39|16755.34|16755.34|16754.39|16754.39|0
1634569600000|2021-10-18 15:06:40|16752.05|16752.05|16751.11|16751.11|16752.05|16752.05|16751.11|16751.11|0
1634569610000|2021-10-18 15:06:50|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|0
1634569630000|2021-10-18 15:07:10|16749.26|16749.26|16749.26|16749.26|16749.26|16749.26|16749.26|16749.26|0
1634569640000|2021-10-18 15:07:20|16748.45|16748.45|16751.29|16751.29|16751.29|16751.29|16748.45|16748.45|0
1634569650000|2021-10-18 15:07:30|16750.47|16750.47|16750.97|16750.97|16750.97|16750.97|16750.47|16750.47|0
1634569660000|2021-10-18 15:07:40|16751.46|16751.46|16753.83|16753.83|16753.83|16753.83|16750.97|16750.97|0
1634569680000|2021-10-18 15:08:00|16752.4|16752.4|16752.4|16752.4|16752.4|16752.4|16752.4|16752.4|0
1634569690000|2021-10-18 15:08:10|16753.31|16753.31|16753.31|16753.31|16753.31|16753.31|16753.31|16753.31|0
1634569700000|2021-10-18 15:08:20|16754.23|16754.23|16754.23|16754.23|16754.23|16754.23|16754.23|16754.23|0
1634569720000|2021-10-18 15:08:40|16755.17|16755.17|16754.23|16754.23|16755.17|16755.17|16754.23|16754.23|0
1634569740000|2021-10-18 15:09:00|16755.04|16755.04|16758.67|16758.67|16758.67|16758.67|16755.04|16755.04|0
1634569760000|2021-10-18 15:09:20|16757.85|16757.85|16757.85|16757.85|16757.85|16757.85|16757.85|16757.85|0
1634569770000|2021-10-18 15:09:30|16758.79|16758.79|16758.32|16758.32|16758.79|16758.79|16757.85|16757.85|0
1634569790000|2021-10-18 15:09:50|16757.85|16757.85|16757.85|16757.85|16757.85|16757.85|16757.85|16757.85|0
1634569810000|2021-10-18 15:10:10|16757.63|16757.63|16757.63|16757.63|16757.63|16757.63|16757.63|16757.63|0
1634569820000|2021-10-18 15:10:20|16756.81|16756.81|16756.81|16756.81|16756.81|16756.81|16756.81|16756.81|0
1634569860000|2021-10-18 15:11:00|16757.28|16757.28|16756.81|16756.81|16757.75|16757.75|16756.81|16756.81|0
1634569870000|2021-10-18 15:11:10|16755.9|16755.9|16754.98|16754.98|16755.9|16755.9|16754.98|16754.98|0
1634569880000|2021-10-18 15:11:20|16754.17|16754.17|16750.09|16750.09|16754.17|16754.17|16750.09|16750.09|0
1634569890000|2021-10-18 15:11:30|16749.28|16749.28|16749.48|16749.48|16749.48|16749.48|16749.28|16749.28|0
1634569900000|2021-10-18 15:11:40|16750.48|16750.48|16753.28|16753.28|16753.28|16753.28|16750.48|16750.48|0
1634569910000|2021-10-18 15:11:50|16754.09|16754.09|16756.44|16756.44|16756.44|16756.44|16754.09|16754.09|0
1634569920000|2021-10-18 15:12:00|16757.38|16757.38|16756.44|16756.44|16757.38|16757.38|16756.44|16756.44|0
1634569930000|2021-10-18 15:12:10|16755.01|16755.01|16755.01|16755.01|16755.01|16755.01|16755.01|16755.01|0
1634569940000|2021-10-18 15:12:20|16755.95|16755.95|16754.07|16754.07|16755.95|16755.95|16754.07|16754.07|0
1634569950000|2021-10-18 15:12:30|16753.6|16753.6|16750.62|16750.62|16753.6|16753.6|16750.62|16750.62|0
1634569960000|2021-10-18 15:12:40|16750.15|16750.15|16750.61|16750.61|16750.61|16750.61|16750.15|16750.15|0
1634569980000|2021-10-18 15:13:00|16749.8|16749.8|16750.27|16750.27|16750.27|16750.27|16748.88|16748.88|0
1634569990000|2021-10-18 15:13:10|16751.18|16751.18|16751.18|16751.18|16751.18|16751.18|16751.18|16751.18|0
1634570010000|2021-10-18 15:13:30|16751.4|16751.4|16750.59|16750.59|16751.4|16751.4|16750.59|16750.59|0
1634570030000|2021-10-18 15:13:50|16750.79|16750.79|16750.79|16750.79|16750.79|16750.79|16750.79|16750.79|0
1634570040000|2021-10-18 15:14:00|16749.88|16749.88|16750.51|16750.51|16751.04|16751.04|16749.88|16749.88|0
1634570050000|2021-10-18 15:14:10|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|16751.46|0
1634570060000|2021-10-18 15:14:20|16750.64|16750.64|16749.21|16749.21|16750.64|16750.64|16749.21|16749.21|0
1634570070000|2021-10-18 15:14:30|16749.62|16749.62|16749.62|16749.62|16749.62|16749.62|16749.62|16749.62|0
1634570090000|2021-10-18 15:14:50|16748.8|16748.8|16748.8|16748.8|16748.8|16748.8|16748.8|16748.8|0
1634570110000|2021-10-18 15:15:10|16748.33|16748.33|16747.39|16747.39|16748.33|16748.33|16747.39|16747.39|0
1634570120000|2021-10-18 15:15:20|16747.86|16747.86|16747.86|16747.86|16748.33|16748.33|16747.86|16747.86|0
1634570130000|2021-10-18 15:15:30|16748.68|16748.68|16747.24|16747.24|16748.68|16748.68|16747.24|16747.24|0
1634570140000|2021-10-18 15:15:40|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|0
1634570160000|2021-10-18 15:16:00|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|0
1634570170000|2021-10-18 15:16:10|16745.54|16745.54|16745.54|16745.54|16745.54|16745.54|16745.54|16745.54|0
1634570190000|2021-10-18 15:16:30|16746.02|16746.02|16746.02|16746.02|16746.02|16746.02|16746.02|16746.02|0
1634570200000|2021-10-18 15:16:40|16745.46|16745.46|16744.9|16744.9|16745.46|16745.46|16744.9|16744.9|0
1634570210000|2021-10-18 15:16:50|16744.43|16744.43|16743.35|16743.35|16744.43|16744.43|16743.12|16743.12|0
1634570220000|2021-10-18 15:17:00|16742.43|16742.43|16742.9|16742.9|16742.9|16742.9|16742.43|16742.43|0
1634570230000|2021-10-18 15:17:10|16743.37|16743.37|16738.89|16738.89|16743.37|16743.37|16738.89|16738.89|0
1634570260000|2021-10-18 15:17:40|16737.46|16737.46|16737.25|16737.25|16737.46|16737.46|16737.25|16737.25|0
1634570270000|2021-10-18 15:17:50|16736.34|16736.34|16736.34|16736.34|16736.34|16736.34|16736.34|16736.34|0
1634570280000|2021-10-18 15:18:00|16735.84|16735.84|16735.38|16735.38|16735.84|16735.84|16735.38|16735.38|0
1634570290000|2021-10-18 15:18:10|16735.85|16735.85|16738.22|16738.22|16738.22|16738.22|16735.38|16735.38|0
1634570300000|2021-10-18 15:18:20|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|0
1634570310000|2021-10-18 15:18:30|16738.84|16738.84|16738.84|16738.84|16738.84|16738.84|16738.84|16738.84|0
1634570330000|2021-10-18 15:18:50|16739.4|16739.4|16739.4|16739.4|16739.4|16739.4|16739.4|16739.4|0
1634570340000|2021-10-18 15:19:00|16738.58|16738.58|16737.97|16737.97|16738.58|16738.58|16737.97|16737.97|0
1634570350000|2021-10-18 15:19:10|16738.44|16738.44|16738.44|16738.44|16738.44|16738.44|16738.44|16738.44|0
1634570360000|2021-10-18 15:19:20|16739.87|16739.87|16739.87|16739.87|16739.87|16739.87|16739.87|16739.87|0
1634570380000|2021-10-18 15:19:40|16740.68|16740.68|16740.68|16740.68|16740.68|16740.68|16740.68|16740.68|0
1634570390000|2021-10-18 15:19:50|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|16741.16|0
1634570400000|2021-10-18 15:20:00|16741.62|16741.62|16741.87|16741.87|16741.87|16741.87|16741.13|16741.13|0
1634570410000|2021-10-18 15:20:10|16741.66|16741.66|16739.26|16739.26|16741.66|16741.66|16739.26|16739.26|0
1634570430000|2021-10-18 15:20:30|16738.45|16738.45|16739.36|16739.36|16739.36|16739.36|16738.45|16738.45|0
1634570440000|2021-10-18 15:20:40|16738.45|16738.45|16737.53|16737.53|16738.45|16738.45|16737.53|16737.53|0
1634570450000|2021-10-18 15:20:50|16736.54|16736.54|16736.54|16736.54|16736.54|16736.54|16736.54|16736.54|0
1634570460000|2021-10-18 15:21:00|16735.72|16735.72|16736.3|16736.3|16737.21|16737.21|16735.72|16735.72|0
1634570470000|2021-10-18 15:21:10|16740.43|16740.43|16740.88|16740.88|16741.44|16741.44|16740.43|16740.43|0
1634570480000|2021-10-18 15:21:20|16743.13|16743.13|16742.31|16742.31|16743.59|16743.59|16742.31|16742.31|0
1634570490000|2021-10-18 15:21:30|16742.52|16742.52|16742.52|16742.52|16742.52|16742.52|16742.52|16742.52|0
1634570510000|2021-10-18 15:21:50|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|0
1634570520000|2021-10-18 15:22:00|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|0
1634570530000|2021-10-18 15:22:10|16743.05|16743.05|16743.86|16743.86|16744.07|16744.07|16743.05|16743.05|0
1634570540000|2021-10-18 15:22:20|16743.05|16743.05|16743.05|16743.05|16743.05|16743.05|16743.05|16743.05|0
1634570550000|2021-10-18 15:22:30|16743.99|16743.99|16744.46|16744.46|16744.46|16744.46|16743.99|16743.99|0
1634570560000|2021-10-18 15:22:40|16746.19|16746.19|16745.37|16745.37|16746.19|16746.19|16745.37|16745.37|0
1634570570000|2021-10-18 15:22:50|16747.28|16747.28|16753.44|16753.44|16753.44|16753.44|16747.28|16747.28|0
1634570580000|2021-10-18 15:23:00|16755.07|16755.07|16753.19|16753.19|16755.07|16755.07|16752.85|16752.85|0
1634570590000|2021-10-18 15:23:10|16754.31|16754.31|16754.53|16754.53|16754.53|16754.53|16754.31|16754.31|0
1634570600000|2021-10-18 15:23:20|16755.09|16755.09|16755.09|16755.09|16755.09|16755.09|16755.09|16755.09|0
1634570610000|2021-10-18 15:23:30|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|0
1634570630000|2021-10-18 15:23:50|16752.86|16752.86|16746.32|16746.32|16752.86|16752.86|16746.32|16746.32|0
1634570640000|2021-10-18 15:24:00|16745.41|16745.41|16744.59|16744.59|16745.41|16745.41|16744.59|16744.59|0
1634570660000|2021-10-18 15:24:20|16743.16|16743.16|16743.16|16743.16|16743.16|16743.16|16743.16|16743.16|0
1634570670000|2021-10-18 15:24:30|16742.94|16742.94|16737.94|16737.94|16742.94|16742.94|16737.94|16737.94|0
1634570680000|2021-10-18 15:24:40|16737.03|16737.03|16737.94|16737.94|16737.94|16737.94|16737.03|16737.03|0
1634570690000|2021-10-18 15:24:50|16736.83|16736.83|16736.83|16736.83|16736.83|16736.83|16736.83|16736.83|0
1634570700000|2021-10-18 15:25:00|16737.77|16737.77|16736.83|16736.83|16737.77|16737.77|16736.83|16736.83|0
1634570710000|2021-10-18 15:25:10|16735.89|16735.89|16734.06|16734.06|16735.89|16735.89|16734.06|16734.06|0
1634570720000|2021-10-18 15:25:20|16733.5|16733.5|16732.07|16732.07|16733.5|16733.5|16732.07|16732.07|0
1634570750000|2021-10-18 15:25:50|16731.85|16731.85|16731.85|16731.85|16731.85|16731.85|16731.85|16731.85|0
1634570760000|2021-10-18 15:26:00|16731.03|16731.03|16731.24|16731.24|16731.5|16731.5|16731.03|16731.03|0
1634570770000|2021-10-18 15:26:10|16730.74|16730.74|16732.67|16732.67|16732.67|16732.67|16730.74|16730.74|0
1634570780000|2021-10-18 15:26:20|16732.2|16732.2|16732.42|16732.42|16732.42|16732.42|16730.98|16730.98|0
1634570790000|2021-10-18 15:26:30|16732.97|16732.97|16733.18|16733.18|16733.18|16733.18|16732.97|16732.97|0
1634570800000|2021-10-18 15:26:40|16732.68|16732.68|16732.01|16732.01|16732.68|16732.68|16732.01|16732.01|0
1634570810000|2021-10-18 15:26:50|16732.24|16732.24|16731.79|16731.79|16732.24|16732.24|16731.79|16731.79|0
1634570820000|2021-10-18 15:27:00|16730.97|16730.97|16731.35|16731.35|16731.35|16731.35|16729.86|16729.86|0
1634570830000|2021-10-18 15:27:10|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|16730.88|0
1634570840000|2021-10-18 15:27:20|16731.35|16731.35|16732.26|16732.26|16732.26|16732.26|16731.35|16731.35|0
1634570850000|2021-10-18 15:27:30|16731.79|16731.79|16731.24|16731.24|16731.79|16731.79|16731.24|16731.24|0
1634570860000|2021-10-18 15:27:40|16730.42|16730.42|16730.42|16730.42|16730.42|16730.42|16730.42|16730.42|0
1634570870000|2021-10-18 15:27:50|16730.83|16730.83|16730.36|16730.36|16730.83|16730.83|16730.36|16730.36|0
1634570880000|2021-10-18 15:28:00|16729.86|16729.86|16728.87|16728.87|16729.86|16729.86|16728.87|16728.87|0
1634570890000|2021-10-18 15:28:10|16728.4|16728.4|16723.44|16723.44|16728.4|16728.4|16723.44|16723.44|0
1634570900000|2021-10-18 15:28:20|16722.52|16722.52|16718.09|16718.09|16722.52|16722.52|16718.09|16718.09|0
1634570910000|2021-10-18 15:28:30|16717.28|16717.28|16715.87|16715.87|16717.28|16717.28|16715.87|16715.87|0
1634570920000|2021-10-18 15:28:40|16715.4|16715.4|16714.58|16714.58|16715.4|16715.4|16714.58|16714.58|0
1634570930000|2021-10-18 15:28:50|16714.38|16714.38|16711.87|16711.87|16715.67|16715.67|16711.87|16711.87|0
1634570940000|2021-10-18 15:29:00|16713.3|16713.3|16712.81|16712.81|16713.77|16713.77|16712.34|16712.34|0
1634570950000|2021-10-18 15:29:10|16714.24|16714.24|16713.69|16713.69|16714.24|16714.24|16712.73|16712.73|0
1634570960000|2021-10-18 15:29:20|16714.51|16714.51|16715.45|16715.45|16715.94|16715.94|16713.69|16713.69|0
1634570970000|2021-10-18 15:29:30|16714.53|16714.53|16713.37|16713.37|16714.53|16714.53|16713.37|16713.37|0
1634570980000|2021-10-18 15:29:40|16710.5|16710.5|16709.42|16709.42|16712.92|16712.92|16709.42|16709.42|0
1634570990000|2021-10-18 15:29:50|16710.91|16710.91|16709.16|16709.16|16713.24|16713.24|16709.16|16709.16|0
1634627700000|2021-10-19 07:15:00|16926.76|16926.76|16925.11|16925.11|16926.76|16926.76|16924.12|16924.12|0
1634627710000|2021-10-19 07:15:10|16921.03|16921.03|16921.84|16921.84|16921.84|16921.84|16921.03|16921.03|0
1634627720000|2021-10-19 07:15:20|16923.48|16923.48|16923.48|16923.48|16923.48|16923.48|16923.48|16923.48|0
1634627730000|2021-10-19 07:15:30|16924.39|16924.39|16928.03|16928.03|16928.03|16928.03|16924.39|16924.39|0
1634627740000|2021-10-19 07:15:40|16927.21|16927.21|16932.94|16932.94|16934.06|16934.06|16927.21|16927.21|0
1634627750000|2021-10-19 07:15:50|16936.84|16936.84|16944.27|16944.27|16944.27|16944.27|16936.84|16936.84|0
1634627760000|2021-10-19 07:16:00|16945.7|16945.7|16946.59|16946.59|16946.59|16946.59|16944.76|16944.76|0
1634627780000|2021-10-19 07:16:20|16947.52|16947.52|16946.94|16946.94|16947.52|16947.52|16946.94|16946.94|0
1634627790000|2021-10-19 07:16:30|16946|16946|16945.07|16945.07|16946|16946|16945.07|16945.07|0
1634627810000|2021-10-19 07:16:50|16944.13|16944.13|16946.02|16946.02|16946.02|16946.02|16944.13|16944.13|0
1634627820000|2021-10-19 07:17:00|16953.18|16953.18|16950.28|16950.28|16953.18|16953.18|16950.28|16950.28|0
1634627840000|2021-10-19 07:17:20|16949.87|16949.87|16952.83|16952.83|16955.44|16955.44|16949.87|16949.87|0
1634627860000|2021-10-19 07:17:40|16952.33|16952.33|16946.4|16946.4|16952.33|16952.33|16946.4|16946.4|0
1634627880000|2021-10-19 07:18:00|16947.83|16947.83|16956.15|16956.15|16960.05|16960.05|16947.83|16947.83|0
1634627890000|2021-10-19 07:18:10|16955.68|16955.68|16958.64|16958.64|16958.64|16958.64|16955.68|16955.68|0
1634627900000|2021-10-19 07:18:20|16961.38|16961.38|16969.08|16969.08|16969.08|16969.08|16961.38|16961.38|0
1634627910000|2021-10-19 07:18:30|16968.62|16968.62|16968.62|16968.62|16968.62|16968.62|16968.62|16968.62|0
1634627920000|2021-10-19 07:18:40|16963.72|16963.72|16963.72|16963.72|16964.28|16964.28|16963.72|16963.72|0
1634627930000|2021-10-19 07:18:50|16961.37|16961.37|16963.42|16963.42|16963.42|16963.42|16961.37|16961.37|0
1634627940000|2021-10-19 07:19:00|16963.97|16963.97|16976.78|16976.78|16976.78|16976.78|16963.97|16963.97|0
1634627950000|2021-10-19 07:19:10|16973.99|16973.99|16973.76|16973.76|16974.75|16974.75|16973.76|16973.76|0
1634627980000|2021-10-19 07:19:40|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|0
1634627990000|2021-10-19 07:19:50|16975.2|16975.2|16975.2|16975.2|16975.2|16975.2|16975.2|16975.2|0
1634628000000|2021-10-19 07:20:00|16976.83|16976.83|16974.38|16974.38|16976.83|16976.83|16974.38|16974.38|0
1634628020000|2021-10-19 07:20:20|16973.82|16973.82|16972.19|16972.19|16973.82|16973.82|16972.19|16972.19|0
1634628030000|2021-10-19 07:20:30|16971.37|16971.37|16971.37|16971.37|16971.37|16971.37|16971.37|16971.37|0
1634628040000|2021-10-19 07:20:40|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|0
1634628050000|2021-10-19 07:20:50|16971.21|16971.21|16964.29|16964.29|16971.21|16971.21|16962.65|16962.65|0
1634628060000|2021-10-19 07:21:00|16963.73|16963.73|16967.79|16967.79|16971.49|16971.49|16962.82|16962.82|0
1634628070000|2021-10-19 07:21:10|16965.56|16965.56|16960.26|16960.26|16965.56|16965.56|16960.26|16960.26|0
1634628090000|2021-10-19 07:21:30|16959.32|16959.32|16958.24|16958.24|16959.32|16959.32|16958.24|16958.24|0
1634628100000|2021-10-19 07:21:40|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1634628110000|2021-10-19 07:21:50|16955.13|16955.13|16955.13|16955.13|16955.13|16955.13|16955.13|16955.13|0
1634628120000|2021-10-19 07:22:00|16954.58|16954.58|16951.95|16951.95|16955.03|16955.03|16951.95|16951.95|0
1634628130000|2021-10-19 07:22:10|16959.9|16959.9|16959.9|16959.9|16959.9|16959.9|16959.9|16959.9|0
1634628140000|2021-10-19 07:22:20|16962.77|16962.77|16962.77|16962.77|16962.77|16962.77|16962.77|16962.77|0
1634628150000|2021-10-19 07:22:30|16959.9|16959.9|16958.08|16958.08|16959.9|16959.9|16958.08|16958.08|0
1634628170000|2021-10-19 07:22:50|16960.31|16960.31|16958.19|16958.19|16960.31|16960.31|16957.95|16957.95|0
1634628180000|2021-10-19 07:23:00|16957.95|16957.95|16958.16|16958.16|16958.16|16958.16|16957.49|16957.49|0
1634628190000|2021-10-19 07:23:10|16961.03|16961.03|16961.03|16961.03|16961.03|16961.03|16961.03|16961.03|0
1634628200000|2021-10-19 07:23:20|16962.66|16962.66|16964.54|16964.54|16964.54|16964.54|16962.66|16962.66|0
1634628220000|2021-10-19 07:23:40|16967.28|16967.28|16966.46|16966.46|16967.28|16967.28|16966.46|16966.46|0
1634628230000|2021-10-19 07:23:50|16967.28|16967.28|16967.28|16967.28|16967.28|16967.28|16967.28|16967.28|0
1634628240000|2021-10-19 07:24:00|16968.71|16968.71|16973.43|16973.43|16973.43|16973.43|16968.71|16968.71|0
1634628250000|2021-10-19 07:24:10|16975.56|16975.56|16975.56|16975.56|16975.56|16975.56|16975.56|16975.56|0
1634628260000|2021-10-19 07:24:20|16972.3|16972.3|16971.49|16971.49|16972.3|16972.3|16971.49|16971.49|0
1634628270000|2021-10-19 07:24:30|16970.93|16970.93|16966.47|16966.47|16970.93|16970.93|16966.47|16966.47|0
1634628280000|2021-10-19 07:24:40|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|0
1634628290000|2021-10-19 07:24:50|16965.24|16965.24|16964.43|16964.43|16965.24|16965.24|16964.43|16964.43|0
1634628300000|2021-10-19 07:25:00|16959.21|16959.21|16948.45|16948.45|16959.21|16959.21|16948.45|16948.45|0
1634628310000|2021-10-19 07:25:10|16947.64|16947.64|16949.27|16949.27|16949.27|16949.27|16947.64|16947.64|0
1634628320000|2021-10-19 07:25:20|16941.47|16941.47|16941.47|16941.47|16941.47|16941.47|16941.47|16941.47|0
1634628340000|2021-10-19 07:25:40|16939.64|16939.64|16936.85|16936.85|16939.64|16939.64|16936.85|16936.85|0
1634628350000|2021-10-19 07:25:50|16932.95|16932.95|16938.53|16938.53|16939.08|16939.08|16932.95|16932.95|0
1634628360000|2021-10-19 07:26:00|16939.08|16939.08|16940.75|16940.75|16940.75|16940.75|16939.08|16939.08|0
1634628380000|2021-10-19 07:26:20|16941.42|16941.42|16941.42|16941.42|16941.42|16941.42|16941.42|16941.42|0
1634628390000|2021-10-19 07:26:30|16942.53|16942.53|16942.53|16942.53|16942.53|16942.53|16942.53|16942.53|0
1634628440000|2021-10-19 07:27:20|16944.02|16944.02|16948.14|16948.14|16948.14|16948.14|16942.98|16942.98|0
1634628460000|2021-10-19 07:27:40|16947.15|16947.15|16947.15|16947.15|16947.15|16947.15|16947.15|16947.15|0
1634628470000|2021-10-19 07:27:50|16950.02|16950.02|16950.02|16950.02|16950.02|16950.02|16950.02|16950.02|0
1634628480000|2021-10-19 07:28:00|16951.45|16951.45|16951.45|16951.45|16951.45|16951.45|16951.45|16951.45|0
1634628500000|2021-10-19 07:28:20|16950.89|16950.89|16944.4|16944.4|16950.89|16950.89|16944.4|16944.4|0
1634628520000|2021-10-19 07:28:40|16947.75|16947.75|16946.08|16946.08|16947.75|16947.75|16946.08|16946.08|0
1634628530000|2021-10-19 07:28:50|16945.52|16945.52|16940.47|16940.47|16945.52|16945.52|16940.47|16940.47|0
1634628540000|2021-10-19 07:29:00|16940.97|16940.97|16939.14|16939.14|16940.97|16940.97|16939.14|16939.14|0
1634628550000|2021-10-19 07:29:10|16938.33|16938.33|16939.14|16939.14|16939.14|16939.14|16938.33|16938.33|0
1634628570000|2021-10-19 07:29:30|16938.33|16938.33|16937.91|16937.91|16938.33|16938.33|16937.09|16937.09|0
1634628580000|2021-10-19 07:29:40|16936.97|16936.97|16936.3|16936.3|16936.97|16936.97|16935.41|16935.41|0
1634628590000|2021-10-19 07:29:50|16937.24|16937.24|16937.24|16937.24|16937.24|16937.24|16937.24|16937.24|0
1634628600000|2021-10-19 07:30:00|16939.54|16939.54|16940.97|16940.97|16940.97|16940.97|16939.54|16939.54|0
1634628610000|2021-10-19 07:30:10|16941.79|16941.79|16940.97|16940.97|16941.79|16941.79|16940.97|16940.97|0
1634628620000|2021-10-19 07:30:20|16941.79|16941.79|16941.79|16941.79|16941.79|16941.79|16941.79|16941.79|0
1634628630000|2021-10-19 07:30:30|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|0
1634628660000|2021-10-19 07:31:00|16939|16939|16930.98|16930.98|16939|16939|16930.98|16930.98|0
1634628670000|2021-10-19 07:31:10|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|0
1634628690000|2021-10-19 07:31:30|16928.92|16928.92|16912.22|16912.22|16928.92|16928.92|16911.11|16911.11|0
1634628710000|2021-10-19 07:31:50|16916.44|16916.44|16916.44|16916.44|16916.44|16916.44|16916.44|16916.44|0
1634628720000|2021-10-19 07:32:00|16911.48|16911.48|16911.65|16911.65|16911.65|16911.65|16911.48|16911.48|0
1634628740000|2021-10-19 07:32:20|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|16913.29|0
1634628750000|2021-10-19 07:32:30|16910.8|16910.8|16903.34|16903.34|16910.8|16910.8|16903.34|16903.34|0
1634628760000|2021-10-19 07:32:40|16902.42|16902.42|16890.6|16890.6|16902.42|16902.42|16890.6|16890.6|0
1634628770000|2021-10-19 07:32:50|16891.42|16891.42|16891.42|16891.42|16891.42|16891.42|16891.21|16891.21|0
1634628780000|2021-10-19 07:33:00|16889.99|16889.99|16871.31|16871.31|16889.99|16889.99|16871.31|16871.31|0
1634628790000|2021-10-19 07:33:10|16869.97|16869.97|16870.01|16870.01|16870.01|16870.01|16868.11|16868.11|0
1634628800000|2021-10-19 07:33:20|16868.59|16868.59|16869.32|16869.32|16870.31|16870.31|16867.48|16867.48|0
1634628810000|2021-10-19 07:33:30|16871.14|16871.14|16871.47|16871.47|16871.92|16871.92|16869.91|16869.91|0
1634628820000|2021-10-19 07:33:40|16872.91|16872.91|16872.91|16872.91|16872.91|16872.91|16872.91|16872.91|0
1634628830000|2021-10-19 07:33:50|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|16871.08|0
1634628840000|2021-10-19 07:34:00|16870.14|16870.14|16870.14|16870.14|16870.14|16870.14|16870.14|16870.14|0
1634628850000|2021-10-19 07:34:10|16869.2|16869.2|16870.83|16870.83|16870.83|16870.83|16869.2|16869.2|0
1634628870000|2021-10-19 07:34:30|16874.18|16874.18|16874.18|16874.18|16874.18|16874.18|16874.18|16874.18|0
1634628880000|2021-10-19 07:34:40|16875.12|16875.12|16877.98|16877.98|16877.98|16877.98|16875.12|16875.12|0
1634628890000|2021-10-19 07:34:50|16882.32|16882.32|16882.32|16882.32|16882.32|16882.32|16882.32|16882.32|0
1634628900000|2021-10-19 07:35:00|16881.82|16881.82|16881.82|16881.82|16881.82|16881.82|16881.82|16881.82|0
1634628910000|2021-10-19 07:35:10|16880.71|16880.71|16881.4|16881.4|16881.4|16881.4|16878.66|16878.66|0
1634628920000|2021-10-19 07:35:20|16880.49|16880.49|16880.49|16880.49|16880.49|16880.49|16880.49|16880.49|0
1634628930000|2021-10-19 07:35:30|16880.02|16880.02|16867.67|16867.67|16880.02|16880.02|16867.67|16867.67|0
1634628970000|2021-10-19 07:36:10|16869.5|16869.5|16869.5|16869.5|16869.5|16869.5|16869.5|16869.5|0
1634628980000|2021-10-19 07:36:20|16869.91|16869.91|16870.37|16870.37|16870.37|16870.37|16869.91|16869.91|0
1634628990000|2021-10-19 07:36:30|16870.99|16870.99|16870.99|16870.99|16870.99|16870.99|16870.99|16870.99|0
1634629010000|2021-10-19 07:36:50|16871.93|16871.93|16871.93|16871.93|16871.93|16871.93|16871.93|16871.93|0
1634629020000|2021-10-19 07:37:00|16872.85|16872.85|16872.85|16872.85|16872.85|16872.85|16872.85|16872.85|0
1634629030000|2021-10-19 07:37:10|16873.87|16873.87|16873.26|16873.26|16873.87|16873.87|16872.79|16872.79|0
1634629040000|2021-10-19 07:37:20|16872.85|16872.85|16869.51|16869.51|16872.85|16872.85|16869.51|16869.51|0
1634629050000|2021-10-19 07:37:30|16870.94|16870.94|16870.12|16870.12|16870.94|16870.94|16870.12|16870.12|0
1634629060000|2021-10-19 07:37:40|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|16869.92|0
1634629080000|2021-10-19 07:38:00|16870.12|16870.12|16870.12|16870.12|16870.12|16870.12|16870.12|16870.12|0
1634629090000|2021-10-19 07:38:10|16866.78|16866.78|16866.78|16866.78|16866.78|16866.78|16866.78|16866.78|0
1634629120000|2021-10-19 07:38:40|16869.52|16869.52|16878.14|16878.14|16878.14|16878.14|16869.52|16869.52|0
1634629130000|2021-10-19 07:38:50|16878.76|16878.76|16882.57|16882.57|16882.57|16882.57|16878.76|16878.76|0
1634629160000|2021-10-19 07:39:20|16884.2|16884.2|16884.2|16884.2|16884.2|16884.2|16883.74|16883.74|0
1634629170000|2021-10-19 07:39:30|16884.82|16884.82|16884.82|16884.82|16884.82|16884.82|16884.82|16884.82|0
1634629200000|2021-10-19 07:40:00|16882.83|16882.83|16881.1|16881.1|16882.83|16882.83|16881.1|16881.1|0
1634629210000|2021-10-19 07:40:10|16878.99|16878.99|16877.87|16877.87|16878.99|16878.99|16877.87|16877.87|0
1634629220000|2021-10-19 07:40:20|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|16878.77|0
1634629240000|2021-10-19 07:40:40|16880.18|16880.18|16880.18|16880.18|16880.18|16880.18|16880.18|16880.18|0
1634629250000|2021-10-19 07:40:50|16881.29|16881.29|16882.11|16882.11|16882.11|16882.11|16881.29|16881.29|0
1634629260000|2021-10-19 07:41:00|16884.65|16884.65|16885.56|16885.56|16885.56|16885.56|16884.65|16884.65|0
1634629270000|2021-10-19 07:41:10|16893.42|16893.42|16899.35|16899.35|16899.35|16899.35|16893.42|16893.42|0
1634629280000|2021-10-19 07:41:20|16898.41|16898.41|16897.41|16897.41|16898.41|16898.41|16897.41|16897.41|0
1634629300000|2021-10-19 07:41:40|16898.23|16898.23|16897.76|16897.76|16898.23|16898.23|16897.76|16897.76|0
1634629320000|2021-10-19 07:42:00|16899.25|16899.25|16899.25|16899.25|16899.25|16899.25|16899.25|16899.25|0
1634629340000|2021-10-19 07:42:20|16899.72|16899.72|16913.74|16913.74|16914.21|16914.21|16899.72|16899.72|0
1634629360000|2021-10-19 07:42:40|16917.01|16917.01|16917.01|16917.01|16917.01|16917.01|16917.01|16917.01|0
1634629420000|2021-10-19 07:43:40|16916.45|16916.45|16924.33|16924.33|16924.33|16924.33|16916.45|16916.45|0
1634629430000|2021-10-19 07:43:50|16924.8|16924.8|16924.8|16924.8|16924.8|16924.8|16924.8|16924.8|0
1634629440000|2021-10-19 07:44:00|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|0
1634629450000|2021-10-19 07:44:10|16928.05|16928.05|16930.87|16930.87|16930.87|16930.87|16928.05|16928.05|0
1634629460000|2021-10-19 07:44:20|16931.36|16931.36|16931.36|16931.36|16931.36|16931.36|16931.36|16931.36|0
1634629470000|2021-10-19 07:44:30|16929.13|16929.13|16922.05|16922.05|16929.13|16929.13|16922.05|16922.05|0
1634629480000|2021-10-19 07:44:40|16922.67|16922.67|16927.92|16927.92|16927.92|16927.92|16917.09|16917.09|0
1634629500000|2021-10-19 07:45:00|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|16926.51|0
1634629530000|2021-10-19 07:45:30|16928.39|16928.39|16935.47|16935.47|16935.69|16935.69|16928.39|16928.39|0
1634629540000|2021-10-19 07:45:40|16933.64|16933.64|16933.64|16933.64|16933.64|16933.64|16933.64|16933.64|0
1634629550000|2021-10-19 07:45:50|16930.9|16930.9|16911.05|16911.05|16930.9|16930.9|16911.05|16911.05|0
1634629560000|2021-10-19 07:46:00|16910.82|16910.82|16909.18|16909.18|16910.82|16910.82|16909.18|16909.18|0
1634629570000|2021-10-19 07:46:10|16907.28|16907.28|16907.28|16907.28|16907.28|16907.28|16907.28|16907.28|0
1634629580000|2021-10-19 07:46:20|16905.65|16905.65|16905.65|16905.65|16905.65|16905.65|16905.65|16905.65|0
1634629590000|2021-10-19 07:46:30|16905.44|16905.44|16905.44|16905.44|16905.44|16905.44|16905.44|16905.44|0
1634629600000|2021-10-19 07:46:40|16905.66|16905.66|16903.32|16903.32|16905.66|16905.66|16903.32|16903.32|0
1634629610000|2021-10-19 07:46:50|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|0
1634629630000|2021-10-19 07:47:10|16906.44|16906.44|16906.44|16906.44|16906.44|16906.44|16906.44|16906.44|0
1634629650000|2021-10-19 07:47:30|16907.06|16907.06|16907.06|16907.06|16907.52|16907.52|16907.06|16907.06|0
1634629660000|2021-10-19 07:47:40|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|0
1634629680000|2021-10-19 07:48:00|16912.08|16912.08|16912.9|16912.9|16912.9|16912.9|16912.08|16912.08|0
1634629710000|2021-10-19 07:48:30|16912.08|16912.08|16912.9|16912.9|16912.9|16912.9|16912.08|16912.08|0
1634629730000|2021-10-19 07:48:50|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|0
1634629740000|2021-10-19 07:49:00|16912.29|16912.29|16912.29|16912.29|16912.29|16912.29|16912.29|16912.29|0
1634629750000|2021-10-19 07:49:10|16913.92|16913.92|16914.59|16914.59|16914.59|16914.59|16913.92|16913.92|0
1634629770000|2021-10-19 07:49:30|16920.09|16920.09|16921.97|16921.97|16921.97|16921.97|16920.09|16920.09|0
1634629800000|2021-10-19 07:50:00|16924.66|16924.66|16924.66|16924.66|16924.66|16924.66|16924.66|16924.66|0
1634629820000|2021-10-19 07:50:20|16925.07|16925.07|16924.87|16924.87|16925.07|16925.07|16924.87|16924.87|0
1634629830000|2021-10-19 07:50:30|16926.85|16926.85|16926.85|16926.85|16926.85|16926.85|16926.85|16926.85|0
1634629870000|2021-10-19 07:51:10|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|16927.26|0
1634629880000|2021-10-19 07:51:20|16928.08|16928.08|16929.49|16929.49|16929.49|16929.49|16928.08|16928.08|0
1634629890000|2021-10-19 07:51:30|16928.5|16928.5|16928.5|16928.5|16928.5|16928.5|16928.5|16928.5|0
1634629900000|2021-10-19 07:51:40|16929.41|16929.41|16929.41|16929.41|16929.41|16929.41|16929.41|16929.41|0
1634629920000|2021-10-19 07:52:00|16927.24|16927.24|16925.28|16925.28|16927.24|16927.24|16925.28|16925.28|0
1634629930000|2021-10-19 07:52:10|16924.72|16924.72|16924.72|16924.72|16924.72|16924.72|16924.72|16924.72|0
1634629940000|2021-10-19 07:52:20|16925.66|16925.66|16925.66|16925.66|16925.66|16925.66|16925.66|16925.66|0
1634629950000|2021-10-19 07:52:30|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|0
1634630010000|2021-10-19 07:53:30|16926.78|16926.78|16926.8|16926.8|16926.8|16926.8|16926.33|16926.33|0
1634630030000|2021-10-19 07:53:50|16924.97|16924.97|16924.97|16924.97|16924.97|16924.97|16924.97|16924.97|0
1634630080000|2021-10-19 07:54:40|16925.79|16925.79|16925.79|16925.79|16925.79|16925.79|16925.79|16925.79|0
1634630090000|2021-10-19 07:54:50|16924.97|16924.97|16927.32|16927.32|16927.32|16927.32|16924.97|16924.97|0
1634630110000|2021-10-19 07:55:10|16926.91|16926.91|16926.94|16926.94|16927.93|16927.93|16925.5|16925.5|0
1634630120000|2021-10-19 07:55:20|16923.68|16923.68|16923.68|16923.68|16923.68|16923.68|16923.68|16923.68|0
1634630140000|2021-10-19 07:55:40|16924.09|16924.09|16924.09|16924.09|16924.09|16924.09|16924.09|16924.09|0
1634630150000|2021-10-19 07:55:50|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|0
1634630160000|2021-10-19 07:56:00|16923.13|16923.13|16922.48|16922.48|16923.13|16923.13|16922.48|16922.48|0
1634630170000|2021-10-19 07:56:10|16922.03|16922.03|16922.03|16922.03|16922.03|16922.03|16922.03|16922.03|0
1634630190000|2021-10-19 07:56:30|16920.65|16920.65|16922.08|16922.08|16922.08|16922.08|16920.65|16920.65|0
1634630220000|2021-10-19 07:57:00|16922.29|16922.29|16922.29|16922.29|16922.29|16922.29|16922.29|16922.29|0
1634630230000|2021-10-19 07:57:10|16917.27|16917.27|16917.27|16917.27|16917.27|16917.27|16917.27|16917.27|0
1634630250000|2021-10-19 07:57:30|16917.37|16917.37|16915.96|16915.96|16917.37|16917.37|16915.96|16915.96|0
1634630270000|2021-10-19 07:57:50|16911.71|16911.71|16910.6|16910.6|16911.71|16911.71|16910.6|16910.6|0
1634630290000|2021-10-19 07:58:10|16909.67|16909.67|16909.67|16909.67|16909.67|16909.67|16909.67|16909.67|0
1634630300000|2021-10-19 07:58:20|16906.8|16906.8|16906.3|16906.3|16906.8|16906.8|16905.49|16905.49|0
1634630350000|2021-10-19 07:59:10|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|0
1634630360000|2021-10-19 07:59:20|16901.59|16901.59|16901.59|16901.59|16901.59|16901.59|16901.59|16901.59|0
1634630370000|2021-10-19 07:59:30|16900.69|16900.69|16900.69|16900.69|16900.69|16900.69|16900.69|16900.69|0
1634630390000|2021-10-19 07:59:50|16900.14|16900.14|16897.91|16897.91|16900.14|16900.14|16897.91|16897.91|0
1634630400000|2021-10-19 08:00:00|16897.09|16897.09|16893.44|16893.44|16897.09|16897.09|16893.44|16893.44|0
1634630420000|2021-10-19 08:00:20|16894.25|16894.25|16898.71|16898.71|16898.71|16898.71|16894.25|16894.25|0
1634630440000|2021-10-19 08:00:40|16897.68|16897.68|16896.87|16896.87|16897.68|16897.68|16896.87|16896.87|0
1634630450000|2021-10-19 08:00:50|16895.88|16895.88|16896.08|16896.08|16896.08|16896.08|16895.88|16895.88|0
1634630460000|2021-10-19 08:01:00|16895.26|16895.26|16893.17|16893.17|16895.26|16895.26|16888.98|16888.98|0
1634630500000|2021-10-19 08:01:40|16892.76|16892.76|16891.94|16891.94|16892.76|16892.76|16891.94|16891.94|0
1634630510000|2021-10-19 08:01:50|16888.6|16888.6|16890.83|16890.83|16890.83|16890.83|16888.6|16888.6|0
1634630520000|2021-10-19 08:02:00|16888.09|16888.09|16878.03|16878.03|16888.09|16888.09|16878.03|16878.03|0
1634630530000|2021-10-19 08:02:10|16877.21|16877.21|16878.03|16878.03|16878.03|16878.03|16877.21|16877.21|0
1634630540000|2021-10-19 08:02:20|16881.14|16881.14|16878.61|16878.61|16881.96|16881.96|16878.61|16878.61|0
1634630550000|2021-10-19 08:02:30|16877.8|16877.8|16877.8|16877.8|16877.8|16877.8|16877.8|16877.8|0
1634630560000|2021-10-19 08:02:40|16878.35|16878.35|16885.8|16885.8|16887.56|16887.56|16878.35|16878.35|0
1634630570000|2021-10-19 08:02:50|16886.27|16886.27|16891.5|16891.5|16891.5|16891.5|16886.27|16886.27|0
1634630580000|2021-10-19 08:03:00|16892.12|16892.12|16896.58|16896.58|16896.58|16896.58|16892.12|16892.12|0
1634630590000|2021-10-19 08:03:10|16896.37|16896.37|16896.37|16896.37|16896.37|16896.37|16896.37|16896.37|0
1634630600000|2021-10-19 08:03:20|16897.43|16897.43|16904.73|16904.73|16904.73|16904.73|16897.43|16897.43|0
1634630610000|2021-10-19 08:03:30|16908.38|16908.38|16909.05|16909.05|16909.49|16909.49|16908.38|16908.38|0
1634630650000|2021-10-19 08:04:10|16916.09|16916.09|16916.53|16916.53|16916.53|16916.53|16915.62|16915.62|0
1634630670000|2021-10-19 08:04:30|16918.21|16918.21|16918.21|16918.21|16918.21|16918.21|16918.21|16918.21|0
1634630680000|2021-10-19 08:04:40|16917.29|16917.29|16917.29|16917.29|16917.29|16917.29|16917.29|16917.29|0
1634630690000|2021-10-19 08:04:50|16915.86|16915.86|16907.53|16907.53|16915.86|16915.86|16907.53|16907.53|0
1634630720000|2021-10-19 08:05:20|16903.85|16903.85|16903.85|16903.85|16903.85|16903.85|16903.85|16903.85|0
1634630730000|2021-10-19 08:05:30|16902.85|16902.85|16902.85|16902.85|16902.85|16902.85|16902.85|16902.85|0
1634630740000|2021-10-19 08:05:40|16903.55|16903.55|16903.32|16903.32|16903.55|16903.55|16903.32|16903.32|0
1634630750000|2021-10-19 08:05:50|16905.87|16905.87|16904.47|16904.47|16905.87|16905.87|16904.47|16904.47|0
1634630760000|2021-10-19 08:06:00|16905.58|16905.58|16906.52|16906.52|16906.52|16906.52|16905.58|16905.58|0
1634630790000|2021-10-19 08:06:30|16908.97|16908.97|16908.97|16908.97|16908.97|16908.97|16908.97|16908.97|0
1634630810000|2021-10-19 08:06:50|16909.52|16909.52|16909.52|16909.52|16909.52|16909.52|16909.52|16909.52|0
1634630820000|2021-10-19 08:07:00|16911.01|16911.01|16914.2|16914.2|16914.2|16914.2|16910.99|16910.99|0
1634630830000|2021-10-19 08:07:10|16915.87|16915.87|16919.04|16919.04|16919.04|16919.04|16915.87|16915.87|0
1634630840000|2021-10-19 08:07:20|16919.97|16919.97|16919.73|16919.73|16919.97|16919.97|16919.5|16919.5|0
1634630850000|2021-10-19 08:07:30|16920.54|16920.54|16920.54|16920.54|16920.54|16920.54|16920.54|16920.54|0
1634630870000|2021-10-19 08:07:50|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|0
1634630880000|2021-10-19 08:08:00|16928.52|16928.52|16926.89|16926.89|16928.52|16928.52|16926.89|16926.89|0
1634630890000|2021-10-19 08:08:10|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|0
1634630910000|2021-10-19 08:08:30|16928.7|16928.7|16928.7|16928.7|16928.7|16928.7|16928.7|16928.7|0
1634630920000|2021-10-19 08:08:40|16928.23|16928.23|16928.23|16928.23|16928.23|16928.23|16928.23|16928.23|0
1634630930000|2021-10-19 08:08:50|16927.01|16927.01|16925.9|16925.9|16927.01|16927.01|16925.9|16925.9|0
1634630940000|2021-10-19 08:09:00|16927.53|16927.53|16928.44|16928.44|16928.44|16928.44|16927.53|16927.53|0
1634630950000|2021-10-19 08:09:10|16927.43|16927.43|16928.34|16928.34|16928.34|16928.34|16927.43|16927.43|0
1634630960000|2021-10-19 08:09:20|16927.88|16927.88|16927.88|16927.88|16927.88|16927.88|16927.88|16927.88|0
1634630970000|2021-10-19 08:09:30|16928.34|16928.34|16928.34|16928.34|16928.34|16928.34|16928.34|16928.34|0
1634630980000|2021-10-19 08:09:40|16929.26|16929.26|16929.26|16929.26|16929.26|16929.26|16929.26|16929.26|0
1634630990000|2021-10-19 08:09:50|16928.34|16928.34|16928.34|16928.34|16928.34|16928.34|16928.34|16928.34|0
1634631020000|2021-10-19 08:10:20|16927.43|16927.43|16927.43|16927.43|16927.43|16927.43|16927.43|16927.43|0
1634631040000|2021-10-19 08:10:40|16928.25|16928.25|16927.43|16927.43|16928.25|16928.25|16927.43|16927.43|0
1634631050000|2021-10-19 08:10:50|16926.44|16926.44|16926.44|16926.44|16926.44|16926.44|16926.44|16926.44|0
1634631060000|2021-10-19 08:11:00|16925.62|16925.62|16925.62|16925.62|16925.62|16925.62|16925.62|16925.62|0
1634631070000|2021-10-19 08:11:10|16933.15|16933.15|16927.03|16927.03|16933.15|16933.15|16927.03|16927.03|0
1634631080000|2021-10-19 08:11:20|16925.35|16925.35|16918.78|16918.78|16925.35|16925.35|16918.78|16918.78|0
1634631090000|2021-10-19 08:11:30|16918.22|16918.22|16919.04|16919.04|16919.04|16919.04|16918.22|16918.22|0
1634631110000|2021-10-19 08:11:50|16918.22|16918.22|16918.22|16918.22|16918.22|16918.22|16918.22|16918.22|0
1634631120000|2021-10-19 08:12:00|16917.4|16917.4|16917.4|16917.4|16917.4|16917.4|16917.4|16917.4|0
1634631160000|2021-10-19 08:12:40|16917.64|16917.64|16917.64|16917.64|16917.64|16917.64|16917.64|16917.64|0
1634631180000|2021-10-19 08:13:00|16917.87|16917.87|16917.4|16917.4|16917.87|16917.87|16917.4|16917.4|0
1634631190000|2021-10-19 08:13:10|16917.87|16917.87|16914.54|16914.54|16917.87|16917.87|16914.54|16914.54|0
1634631200000|2021-10-19 08:13:20|16914.74|16914.74|16916.41|16916.41|16916.41|16916.41|16914.74|16914.74|0
1634631210000|2021-10-19 08:13:30|16918.05|16918.05|16918.05|16918.05|16918.05|16918.05|16918.05|16918.05|0
1634631220000|2021-10-19 08:13:40|16918.86|16918.86|16918.86|16918.86|16918.86|16918.86|16918.86|16918.86|0
1634631230000|2021-10-19 08:13:50|16919.68|16919.68|16921.09|16921.09|16921.09|16921.09|16919.68|16919.68|0
1634631250000|2021-10-19 08:14:10|16920.27|16920.27|16920.47|16920.47|16922.1|16922.1|16920.27|16920.27|0
1634631270000|2021-10-19 08:14:30|16915.87|16915.87|16915.87|16915.87|16915.87|16915.87|16915.87|16915.87|0
1634631280000|2021-10-19 08:14:40|16915.38|16915.38|16916.08|16916.08|16916.08|16916.08|16914.65|16914.65|0
1634631290000|2021-10-19 08:14:50|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|16915.14|0
1634631300000|2021-10-19 08:15:00|16915.63|16915.63|16915.63|16915.63|16915.63|16915.63|16915.63|16915.63|0
1634631330000|2021-10-19 08:15:30|16915.19|16915.19|16917.01|16917.01|16917.01|16917.01|16915.19|16915.19|0
1634631340000|2021-10-19 08:15:40|16917.83|16917.83|16923.05|16923.05|16923.05|16923.05|16917.83|16917.83|0
1634631370000|2021-10-19 08:16:10|16923.96|16923.96|16923.96|16923.96|16923.96|16923.96|16923.96|16923.96|0
1634631380000|2021-10-19 08:16:20|16921.62|16921.62|16919.51|16919.51|16921.62|16921.62|16919.04|16919.04|0
1634631440000|2021-10-19 08:17:20|16920.32|16920.32|16919.51|16919.51|16920.32|16920.32|16915.87|16915.87|0
1634631450000|2021-10-19 08:17:30|16915.05|16915.05|16913.58|16913.58|16915.05|16915.05|16913.58|16913.58|0
1634631460000|2021-10-19 08:17:40|16913.11|16913.11|16911.88|16911.88|16913.11|16913.11|16911.88|16911.88|0
1634631470000|2021-10-19 08:17:50|16908.54|16908.54|16904.91|16904.91|16908.54|16908.54|16904.44|16904.44|0
1634631480000|2021-10-19 08:18:00|16904|16904|16906.86|16906.86|16906.86|16906.86|16904|16904|0
1634631490000|2021-10-19 08:18:10|16907.78|16907.78|16906.02|16906.02|16907.78|16907.78|16906.02|16906.02|0
1634631520000|2021-10-19 08:18:40|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|16900.44|0
1634631530000|2021-10-19 08:18:50|16898.71|16898.71|16898.51|16898.51|16898.71|16898.71|16898.51|16898.51|0
1634631540000|2021-10-19 08:19:00|16897.69|16897.69|16897.65|16897.65|16898.81|16898.81|16896.02|16896.02|0
1634631550000|2021-10-19 08:19:10|16897.18|16897.18|16898|16898|16898|16898|16897.18|16897.18|0
1634631560000|2021-10-19 08:19:20|16897.18|16897.18|16897.18|16897.18|16897.18|16897.18|16897.18|16897.18|0
1634631570000|2021-10-19 08:19:30|16896.51|16896.51|16896.51|16896.51|16896.51|16896.51|16896.51|16896.51|0
1634631580000|2021-10-19 08:19:40|16896.72|16896.72|16894.51|16894.51|16896.72|16896.72|16894.51|16894.51|0
1634631610000|2021-10-19 08:20:10|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|16893.69|0
1634631630000|2021-10-19 08:20:30|16894.14|16894.14|16885.55|16885.55|16894.14|16894.14|16885.55|16885.55|0
1634631640000|2021-10-19 08:20:40|16883.72|16883.72|16882.88|16882.88|16883.72|16883.72|16881.97|16881.97|0
1634631650000|2021-10-19 08:20:50|16881.47|16881.47|16881|16881|16881.47|16881.47|16881|16881|0
1634631660000|2021-10-19 08:21:00|16880.38|16880.38|16880.03|16880.03|16880.38|16880.38|16879.56|16879.56|0
1634631680000|2021-10-19 08:21:20|16877.29|16877.29|16867.77|16867.77|16877.29|16877.29|16867.77|16867.77|0
1634631690000|2021-10-19 08:21:30|16867.15|16867.15|16866.48|16866.48|16867.15|16867.15|16866.48|16866.48|0
1634631710000|2021-10-19 08:21:50|16866.27|16866.27|16866.27|16866.27|16866.27|16866.27|16866.27|16866.27|0
1634631720000|2021-10-19 08:22:00|16865.8|16865.8|16863.35|16863.35|16865.8|16865.8|16863.35|16863.35|0
1634631730000|2021-10-19 08:22:10|16864.26|16864.26|16866.46|16866.46|16866.46|16866.46|16864.26|16864.26|0
1634631750000|2021-10-19 08:22:30|16869.25|16869.25|16869.25|16869.25|16869.25|16869.25|16869.25|16869.25|0
1634631760000|2021-10-19 08:22:40|16870.68|16870.68|16872.46|16872.46|16872.46|16872.46|16870.68|16870.68|0
1634631770000|2021-10-19 08:22:50|16872|16872|16872|16872|16872|16872|16872|16872|0
1634631780000|2021-10-19 08:23:00|16873.63|16873.63|16873.63|16873.63|16873.63|16873.63|16873.63|16873.63|0
1634631790000|2021-10-19 08:23:10|16875.51|16875.51|16875.51|16875.51|16875.51|16875.51|16875.51|16875.51|0
1634631800000|2021-10-19 08:23:20|16877.18|16877.18|16881.24|16881.24|16882.16|16882.16|16877.18|16877.18|0
1634631820000|2021-10-19 08:23:40|16884.85|16884.85|16885.76|16885.76|16885.76|16885.76|16884.85|16884.85|0
1634631830000|2021-10-19 08:23:50|16886.23|16886.23|16885.69|16885.69|16886.23|16886.23|16884.8|16884.8|0
1634631840000|2021-10-19 08:24:00|16887.12|16887.12|16887.12|16887.12|16887.12|16887.12|16887.12|16887.12|0
1634631870000|2021-10-19 08:24:30|16889|16889|16889|16889|16889|16889|16889|16889|0
1634631890000|2021-10-19 08:24:50|16889.92|16889.92|16896.87|16896.87|16896.87|16896.87|16889.92|16889.92|0
1634631900000|2021-10-19 08:25:00|16896.63|16896.63|16896.87|16896.87|16896.87|16896.87|16896.63|16896.63|0
1634631920000|2021-10-19 08:25:20|16896.63|16896.63|16896.63|16896.63|16896.63|16896.63|16896.63|16896.63|0
1634631930000|2021-10-19 08:25:30|16897.55|16897.55|16896.19|16896.19|16898.25|16898.25|16896.19|16896.19|0
1634631940000|2021-10-19 08:25:40|16895.38|16895.38|16893.13|16893.13|16895.38|16895.38|16893.13|16893.13|0
1634631960000|2021-10-19 08:26:00|16893.33|16893.33|16890.56|16890.56|16893.33|16893.33|16889.62|16889.62|0
1634631970000|2021-10-19 08:26:10|16890.01|16890.01|16889.45|16889.45|16890.01|16890.01|16889.04|16889.04|0
1634631980000|2021-10-19 08:26:20|16888.78|16888.78|16886.09|16886.09|16888.78|16888.78|16885.27|16885.27|0
1634631990000|2021-10-19 08:26:30|16884.65|16884.65|16884.65|16884.65|16884.65|16884.65|16884.65|16884.65|0
1634632010000|2021-10-19 08:26:50|16882.83|16882.83|16880.94|16880.94|16882.83|16882.83|16880.94|16880.94|0
1634632020000|2021-10-19 08:27:00|16881.86|16881.86|16887.3|16887.3|16887.3|16887.3|16881.86|16881.86|0
1634632040000|2021-10-19 08:27:20|16890.16|16890.16|16890.37|16890.37|16890.57|16890.57|16890.16|16890.16|0
1634632050000|2021-10-19 08:27:30|16891.86|16891.86|16891.65|16891.65|16891.86|16891.86|16891.65|16891.65|0
1634632080000|2021-10-19 08:28:00|16892.12|16892.12|16892.73|16892.73|16892.73|16892.73|16891.91|16891.91|0
1634632090000|2021-10-19 08:28:10|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|0
1634632110000|2021-10-19 08:28:30|16892.7|16892.7|16891.21|16891.21|16892.7|16892.7|16891.21|16891.21|0
1634632120000|2021-10-19 08:28:40|16892.2|16892.2|16892.2|16892.2|16892.2|16892.2|16892.2|16892.2|0
1634632130000|2021-10-19 08:28:50|16891.71|16891.71|16890.07|16890.07|16891.71|16891.71|16890.07|16890.07|0
1634632140000|2021-10-19 08:29:00|16888.12|16888.12|16887.07|16887.07|16888.12|16888.12|16887.07|16887.07|0
1634632150000|2021-10-19 08:29:10|16885.64|16885.64|16885.64|16885.64|16885.64|16885.64|16885.64|16885.64|0
1634632170000|2021-10-19 08:29:30|16884.82|16884.82|16882.83|16882.83|16884.82|16884.82|16882.83|16882.83|0
1634632180000|2021-10-19 08:29:40|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|0
1634632190000|2021-10-19 08:29:50|16881.27|16881.27|16881.48|16881.48|16881.48|16881.48|16881.27|16881.27|0
1634632200000|2021-10-19 08:30:00|16881.94|16881.94|16881.94|16881.94|16881.94|16881.94|16881.94|16881.94|0
1634632210000|2021-10-19 08:30:10|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|0
1634632230000|2021-10-19 08:30:30|16880.92|16880.92|16881.13|16881.13|16881.13|16881.13|16880.71|16880.71|0
1634632240000|2021-10-19 08:30:40|16880.18|16880.18|16878.2|16878.2|16880.18|16880.18|16878.2|16878.2|0
1634632260000|2021-10-19 08:31:00|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|0
1634632280000|2021-10-19 08:31:20|16876.35|16876.35|16876.35|16876.35|16876.35|16876.35|16876.35|16876.35|0
1634632300000|2021-10-19 08:31:40|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|16876.15|0
1634632310000|2021-10-19 08:31:50|16876.35|16876.35|16876.35|16876.35|16876.35|16876.35|16876.35|16876.35|0
1634632320000|2021-10-19 08:32:00|16870.62|16870.62|16870.62|16870.62|16870.62|16870.62|16870.62|16870.62|0
1634632340000|2021-10-19 08:32:20|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|0
1634632350000|2021-10-19 08:32:30|16870.85|16870.85|16870.85|16870.85|16870.85|16870.85|16870.36|16870.36|0
1634632360000|2021-10-19 08:32:40|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|0
1634632370000|2021-10-19 08:32:50|16869.66|16869.66|16870.47|16870.47|16870.47|16870.47|16869.66|16869.66|0
1634632380000|2021-10-19 08:33:00|16870.71|16870.71|16870.71|16870.71|16870.71|16870.71|16870.71|16870.71|0
1634632440000|2021-10-19 08:34:00|16867.64|16867.64|16867.64|16867.64|16867.64|16867.64|16867.64|16867.64|0
1634632450000|2021-10-19 08:34:10|16867.14|16867.14|16874.39|16874.39|16874.39|16874.39|16867.14|16867.14|0
1634632460000|2021-10-19 08:34:20|16873.89|16873.89|16866.66|16866.66|16873.89|16873.89|16866.66|16866.66|0
1634632470000|2021-10-19 08:34:30|16868.85|16868.85|16867.49|16867.49|16868.85|16868.85|16867.49|16867.49|0
1634632480000|2021-10-19 08:34:40|16866.58|16866.58|16865.56|16865.56|16866.58|16866.58|16865.56|16865.56|0
1634632490000|2021-10-19 08:34:50|16865.11|16865.11|16865.11|16865.11|16865.11|16865.11|16865.11|16865.11|0
1634632510000|2021-10-19 08:35:10|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|16864.64|0
1634632520000|2021-10-19 08:35:20|16863.82|16863.82|16863.82|16863.82|16863.82|16863.82|16863.82|16863.82|0
1634632530000|2021-10-19 08:35:30|16863.36|16863.36|16863.36|16863.36|16863.36|16863.36|16863.36|16863.36|0
1634632540000|2021-10-19 08:35:40|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|16863.15|0
1634632550000|2021-10-19 08:35:50|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|16862.69|0
1634632560000|2021-10-19 08:36:00|16863.1|16863.1|16862.16|16862.16|16863.1|16863.1|16862.16|16862.16|0
1634632580000|2021-10-19 08:36:20|16862.36|16862.36|16863.29|16863.29|16863.29|16863.29|16862.36|16862.36|0
1634632600000|2021-10-19 08:36:40|16854.34|16854.34|16844.58|16844.58|16854.34|16854.34|16844.58|16844.58|0
1634632610000|2021-10-19 08:36:50|16843.67|16843.67|16837.94|16837.94|16843.67|16843.67|16837.94|16837.94|0
1634632620000|2021-10-19 08:37:00|16836.3|16836.3|16832.59|16832.59|16838.13|16838.13|16832.59|16832.59|0
1634632640000|2021-10-19 08:37:20|16833.09|16833.09|16830.63|16830.63|16833.09|16833.09|16830.63|16830.63|0
1634632660000|2021-10-19 08:37:40|16830.84|16830.84|16832.33|16832.33|16832.33|16832.33|16830.84|16830.84|0
1634632670000|2021-10-19 08:37:50|16835.19|16835.19|16835.6|16835.6|16836.42|16836.42|16835.19|16835.19|0
1634632680000|2021-10-19 08:38:00|16834.17|16834.17|16833.55|16833.55|16834.17|16834.17|16833.55|16833.55|0
1634632700000|2021-10-19 08:38:20|16833.14|16833.14|16833.14|16833.14|16833.14|16833.14|16833.14|16833.14|0
1634632720000|2021-10-19 08:38:40|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|16832.7|0
1634632740000|2021-10-19 08:39:00|16832.49|16832.49|16832.49|16832.49|16832.49|16832.49|16832.49|16832.49|0
1634632750000|2021-10-19 08:39:10|16838.52|16838.52|16840.87|16840.87|16840.87|16840.87|16838.52|16838.52|0
1634632760000|2021-10-19 08:39:20|16838.99|16838.99|16838.17|16838.17|16838.99|16838.99|16837.67|16837.67|0
1634632770000|2021-10-19 08:39:30|16838.58|16838.58|16838.99|16838.99|16838.99|16838.99|16838.58|16838.58|0
1634632780000|2021-10-19 08:39:40|16838.17|16838.17|16837.36|16837.36|16838.17|16838.17|16837.36|16837.36|0
1634632830000|2021-10-19 08:40:30|16834.12|16834.12|16828.39|16828.39|16834.12|16834.12|16828.39|16828.39|0
1634632840000|2021-10-19 08:40:40|16827.36|16827.36|16827.92|16827.92|16827.92|16827.92|16827.36|16827.36|0
1634632850000|2021-10-19 08:40:50|16830.88|16830.88|16832|16832|16832|16832|16830.88|16830.88|0
1634632860000|2021-10-19 08:41:00|16832.91|16832.91|16832.91|16832.91|16832.91|16832.91|16832.91|16832.91|0
1634632880000|2021-10-19 08:41:20|16831.48|16831.48|16831.48|16831.48|16831.48|16831.48|16831.48|16831.48|0
1634632900000|2021-10-19 08:41:40|16836.5|16836.5|16836.5|16836.5|16836.5|16836.5|16836.5|16836.5|0
1634632940000|2021-10-19 08:42:20|16838.94|16838.94|16838.94|16838.94|16838.94|16838.94|16838.94|16838.94|0
1634632960000|2021-10-19 08:42:40|16839.76|16839.76|16839.76|16839.76|16839.76|16839.76|16839.76|16839.76|0
1634633010000|2021-10-19 08:43:30|16841.64|16841.64|16841.64|16841.64|16841.64|16841.64|16841.64|16841.64|0
1634633020000|2021-10-19 08:43:40|16843.08|16843.08|16844.04|16844.04|16844.04|16844.04|16843.08|16843.08|0
1634633030000|2021-10-19 08:43:50|16844.86|16844.86|16846.69|16846.69|16846.69|16846.69|16844.86|16844.86|0
1634633040000|2021-10-19 08:44:00|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|16847.6|0
1634633050000|2021-10-19 08:44:10|16845.97|16845.97|16843.94|16843.94|16845.97|16845.97|16843.94|16843.94|0
1634633080000|2021-10-19 08:44:40|16843.44|16843.44|16842.63|16842.63|16843.44|16843.44|16842.63|16842.63|0
1634633100000|2021-10-19 08:45:00|16841.71|16841.71|16841.24|16841.24|16841.71|16841.71|16841.24|16841.24|0
1634633110000|2021-10-19 08:45:10|16838.38|16838.38|16839.29|16839.29|16839.29|16839.29|16838.38|16838.38|0
1634633120000|2021-10-19 08:45:20|16838.38|16838.38|16838.38|16838.38|16838.38|16838.38|16838.38|16838.38|0
1634633140000|2021-10-19 08:45:40|16838.58|16838.58|16839.5|16839.5|16839.5|16839.5|16838.58|16838.58|0
1634633150000|2021-10-19 08:45:50|16839.91|16839.91|16839.91|16839.91|16839.91|16839.91|16839.91|16839.91|0
1634633170000|2021-10-19 08:46:10|16840.82|16840.82|16841.19|16841.19|16841.19|16841.19|16840.26|16840.26|0
1634633180000|2021-10-19 08:46:20|16842.01|16842.01|16839.15|16839.15|16842.01|16842.01|16839.15|16839.15|0
1634633220000|2021-10-19 08:47:00|16838.65|16838.65|16836.82|16836.82|16838.65|16838.65|16836.82|16836.82|0
1634633230000|2021-10-19 08:47:10|16836.33|16836.33|16836.33|16836.33|16836.33|16836.33|16836.33|16836.33|0
1634633270000|2021-10-19 08:47:50|16835.83|16835.83|16835.83|16835.83|16835.83|16835.83|16835.83|16835.83|0
1634633280000|2021-10-19 08:48:00|16834.4|16834.4|16829.53|16829.53|16834.4|16834.4|16829.33|16829.33|0
1634633290000|2021-10-19 08:48:10|16828.1|16828.1|16828.1|16828.1|16828.1|16828.1|16828.1|16828.1|0
1634633300000|2021-10-19 08:48:20|16824.87|16824.87|16822.3|16822.3|16824.87|16824.87|16822.3|16822.3|0
1634633310000|2021-10-19 08:48:30|16823.21|16823.21|16821.39|16821.39|16823.21|16823.21|16821.39|16821.39|0
1634633360000|2021-10-19 08:49:20|16820.83|16820.83|16823.2|16823.2|16823.2|16823.2|16820.83|16820.83|0
1634633390000|2021-10-19 08:49:50|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|0
1634633400000|2021-10-19 08:50:00|16824.33|16824.33|16830.79|16830.79|16830.79|16830.79|16824.33|16824.33|0
1634633420000|2021-10-19 08:50:20|16829.35|16829.35|16824.79|16824.79|16829.35|16829.35|16824.79|16824.79|0
1634633430000|2021-10-19 08:50:30|16822.31|16822.31|16821.85|16821.85|16822.31|16822.31|16821.85|16821.85|0
1634633440000|2021-10-19 08:50:40|16817.55|16817.55|16817.55|16817.55|16817.55|16817.55|16817.55|16817.55|0
1634633450000|2021-10-19 08:50:50|16816.64|16816.64|16816.64|16816.64|16816.64|16816.64|16816.64|16816.64|0
1634633460000|2021-10-19 08:51:00|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|16816.17|0
1634633480000|2021-10-19 08:51:20|16812.56|16812.56|16804.37|16804.37|16812.56|16812.56|16803.93|16803.93|0
1634633490000|2021-10-19 08:51:30|16802.55|16802.55|16802.08|16802.08|16802.55|16802.55|16801.26|16801.26|0
1634633500000|2021-10-19 08:51:40|16802.9|16802.9|16801.26|16801.26|16802.9|16802.9|16801.26|16801.26|0
1634633510000|2021-10-19 08:51:50|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|0
1634633540000|2021-10-19 08:52:20|16799.81|16799.81|16799.32|16799.32|16799.81|16799.81|16799.32|16799.32|0
1634633550000|2021-10-19 08:52:30|16800.75|16800.75|16800.13|16800.13|16800.75|16800.75|16800.13|16800.13|0
1634633560000|2021-10-19 08:52:40|16800.54|16800.54|16801.54|16801.54|16801.54|16801.54|16800.54|16800.54|0
1634633570000|2021-10-19 08:52:50|16802.35|16802.35|16800.68|16800.68|16802.35|16802.35|16800.68|16800.68|0
1634633580000|2021-10-19 08:53:00|16799.77|16799.77|16799.21|16799.21|16799.77|16799.77|16799.21|16799.21|0
1634633590000|2021-10-19 08:53:10|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|0
1634633610000|2021-10-19 08:53:30|16796.14|16796.14|16795.03|16795.03|16796.14|16796.14|16795.03|16795.03|0
1634633640000|2021-10-19 08:54:00|16793.2|16793.2|16793.2|16793.2|16793.2|16793.2|16793.2|16793.2|0
1634633670000|2021-10-19 08:54:30|16793.41|16793.41|16793.41|16793.41|16793.41|16793.41|16793.41|16793.41|0
1634633680000|2021-10-19 08:54:40|16796.19|16796.19|16796.4|16796.4|16796.4|16796.4|16796.19|16796.19|0
1634633690000|2021-10-19 08:54:50|16798.23|16798.23|16799.34|16799.34|16799.34|16799.34|16798.23|16798.23|0
1634633700000|2021-10-19 08:55:00|16800.27|16800.27|16800.27|16800.27|16800.27|16800.27|16800.27|16800.27|0
1634633760000|2021-10-19 08:56:00|16801.09|16801.09|16797.33|16797.33|16801.09|16801.09|16797.33|16797.33|0
1634633770000|2021-10-19 08:56:10|16796.41|16796.41|16795.5|16795.5|16796.41|16796.41|16795.5|16795.5|0
1634633780000|2021-10-19 08:56:20|16795.29|16795.29|16794.91|16794.91|16795.29|16795.29|16792.43|16792.43|0
1634633790000|2021-10-19 08:56:30|16795.82|16795.82|16805.37|16805.37|16805.37|16805.37|16795.82|16795.82|0
1634633800000|2021-10-19 08:56:40|16804.37|16804.37|16803.09|16803.09|16804.37|16804.37|16803.09|16803.09|0
1634633830000|2021-10-19 08:57:10|16804.72|16804.72|16804.72|16804.72|16804.72|16804.72|16804.72|16804.72|0
1634633850000|2021-10-19 08:57:30|16805.64|16805.64|16805.64|16805.64|16805.64|16805.64|16805.64|16805.64|0
1634633870000|2021-10-19 08:57:50|16804.82|16804.82|16804.82|16804.82|16804.82|16804.82|16804.82|16804.82|0
1634633880000|2021-10-19 08:58:00|16804.35|16804.35|16805.09|16805.09|16805.09|16805.09|16804.35|16804.35|0
1634633890000|2021-10-19 08:58:10|16804.85|16804.85|16805.87|16805.87|16805.87|16805.87|16804.85|16804.85|0
1634633900000|2021-10-19 08:58:20|16804.96|16804.96|16805.16|16805.16|16805.16|16805.16|16804.96|16804.96|0
1634633930000|2021-10-19 08:58:50|16805.98|16805.98|16806.48|16806.48|16806.48|16806.48|16805.98|16805.98|0
1634633940000|2021-10-19 08:59:00|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|0
1634633950000|2021-10-19 08:59:10|16808.4|16808.4|16808.4|16808.4|16808.4|16808.4|16808.4|16808.4|0
1634633980000|2021-10-19 08:59:40|16803.81|16803.81|16803.81|16803.81|16803.81|16803.81|16803.81|16803.81|0
1634634000000|2021-10-19 09:00:00|16802.99|16802.99|16804.42|16804.42|16804.42|16804.42|16802.99|16802.99|0
1634634010000|2021-10-19 09:00:10|16805.86|16805.86|16808.2|16808.2|16808.2|16808.2|16805.86|16805.86|0
1634634020000|2021-10-19 09:00:20|16806.77|16806.77|16805.86|16805.86|16806.77|16806.77|16805.86|16805.86|0
1634634050000|2021-10-19 09:00:50|16804.94|16804.94|16805.88|16805.88|16805.88|16805.88|16804.94|16804.94|0
1634634070000|2021-10-19 09:01:10|16806.44|16806.44|16809.34|16809.34|16810.26|16810.26|16806.44|16806.44|0
1634634080000|2021-10-19 09:01:20|16809.9|16809.9|16809.9|16809.9|16809.9|16809.9|16809.9|16809.9|0
1634634100000|2021-10-19 09:01:40|16811.31|16811.31|16811.31|16811.31|16811.31|16811.31|16811.31|16811.31|0
1634634120000|2021-10-19 09:02:00|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|16812.75|0
1634634130000|2021-10-19 09:02:10|16815.2|16815.2|16815.2|16815.2|16816.11|16816.11|16815.2|16815.2|0
1634634140000|2021-10-19 09:02:20|16813.78|16813.78|16810.67|16810.67|16813.78|16813.78|16810.67|16810.67|0
1634634180000|2021-10-19 09:03:00|16809|16809|16799.4|16799.4|16809|16809|16799.4|16799.4|0
1634634190000|2021-10-19 09:03:10|16800.22|16800.22|16797.43|16797.43|16800.22|16800.22|16797.43|16797.43|0
1634634220000|2021-10-19 09:03:40|16796.61|16796.61|16793.12|16793.12|16796.61|16796.61|16793.12|16793.12|0
1634634230000|2021-10-19 09:03:50|16794.12|16794.12|16793.7|16793.7|16794.61|16794.61|16793.7|16793.7|0
1634634270000|2021-10-19 09:04:30|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|0
1634634280000|2021-10-19 09:04:40|16793.08|16793.08|16793.08|16793.08|16793.08|16793.08|16793.08|16793.08|0
1634634350000|2021-10-19 09:05:50|16794|16794|16792.17|16792.17|16794|16794|16792.17|16792.17|0
1634634360000|2021-10-19 09:06:00|16793.29|16793.29|16793.76|16793.76|16793.76|16793.76|16793.29|16793.29|0
1634634380000|2021-10-19 09:06:20|16791.53|16791.53|16789.68|16789.68|16791.53|16791.53|16789.68|16789.68|0
1634634390000|2021-10-19 09:06:30|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|16789.12|0
1634634420000|2021-10-19 09:07:00|16792.66|16792.66|16799.19|16799.19|16799.19|16799.19|16792.66|16792.66|0
1634634430000|2021-10-19 09:07:10|16797.77|16797.77|16786.84|16786.84|16797.77|16797.77|16786.84|16786.84|0
1634634440000|2021-10-19 09:07:20|16789.7|16789.7|16792.49|16792.49|16792.49|16792.49|16789.7|16789.7|0
1634634450000|2021-10-19 09:07:30|16793.3|16793.3|16793.3|16793.3|16793.3|16793.3|16793.3|16793.3|0
1634634500000|2021-10-19 09:08:20|16791.63|16791.63|16787.1|16787.1|16791.63|16791.63|16787.1|16787.1|0
1634634510000|2021-10-19 09:08:30|16786.6|16786.6|16788.27|16788.27|16788.27|16788.27|16786.6|16786.6|0
1634634540000|2021-10-19 09:09:00|16787.36|16787.36|16787.36|16787.36|16787.36|16787.36|16787.36|16787.36|0
1634634570000|2021-10-19 09:09:30|16788.17|16788.17|16785.92|16785.92|16788.17|16788.17|16785.92|16785.92|0
1634634580000|2021-10-19 09:09:40|16786.74|16786.74|16786.74|16786.74|16786.74|16786.74|16786.74|16786.74|0
1634634590000|2021-10-19 09:09:50|16787.24|16787.24|16787.24|16787.24|16787.24|16787.24|16787.24|16787.24|0
1634634600000|2021-10-19 09:10:00|16786.42|16786.42|16786.42|16786.42|16786.42|16786.42|16786.42|16786.42|0
1634634620000|2021-10-19 09:10:20|16781.41|16781.41|16776.64|16776.64|16782.85|16782.85|16776.64|16776.64|0
1634634630000|2021-10-19 09:10:30|16776.39|16776.39|16775.72|16775.72|16776.64|16776.64|16775.72|16775.72|0
1634634640000|2021-10-19 09:10:40|16772.94|16772.94|16772.94|16772.94|16772.94|16772.94|16772.94|16772.94|0
1634634680000|2021-10-19 09:11:20|16772.02|16772.02|16771.21|16771.21|16772.02|16772.02|16771.21|16771.21|0
1634634690000|2021-10-19 09:11:30|16770.39|16770.39|16770.39|16770.39|16770.39|16770.39|16770.39|16770.39|0
1634634730000|2021-10-19 09:12:10|16774.15|16774.15|16775.99|16775.99|16775.99|16775.99|16774.15|16774.15|0
1634634740000|2021-10-19 09:12:20|16776.49|16776.49|16776.49|16776.49|16776.49|16776.49|16776.49|16776.49|0
1634634790000|2021-10-19 09:13:10|16776.69|16776.69|16778.12|16778.12|16778.12|16778.12|16776.69|16776.69|0
1634634800000|2021-10-19 09:13:20|16779.06|16779.06|16780.39|16780.39|16780.39|16780.39|16779.06|16779.06|0
1634634830000|2021-10-19 09:13:50|16780.89|16780.89|16781.85|16781.85|16781.85|16781.85|16780.89|16780.89|0
1634634840000|2021-10-19 09:14:00|16781.38|16781.38|16781.38|16781.38|16781.38|16781.38|16781.38|16781.38|0
1634634850000|2021-10-19 09:14:10|16782.7|16782.7|16785.86|16785.86|16785.86|16785.86|16782.7|16782.7|0
1634634880000|2021-10-19 09:14:40|16789.98|16789.98|16790.92|16790.92|16790.92|16790.92|16789.98|16789.98|0
1634634900000|2021-10-19 09:15:00|16791.83|16791.83|16793.82|16793.82|16793.82|16793.82|16791.83|16791.83|0
1634634910000|2021-10-19 09:15:10|16794.05|16794.05|16794.05|16794.05|16794.05|16794.05|16794.05|16794.05|0
1634634920000|2021-10-19 09:15:20|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|0
1634634930000|2021-10-19 09:15:30|16798.58|16798.58|16804.45|16804.45|16804.45|16804.45|16798.58|16798.58|0
1634634940000|2021-10-19 09:15:40|16805.57|16805.57|16805.57|16805.57|16805.57|16805.57|16805.57|16805.57|0
1634634960000|2021-10-19 09:16:00|16806.38|16806.38|16805.57|16805.57|16806.38|16806.38|16805.57|16805.57|0
1634634980000|2021-10-19 09:16:20|16806.04|16806.04|16806.04|16806.04|16806.04|16806.04|16806.04|16806.04|0
1634635000000|2021-10-19 09:16:40|16808.78|16808.78|16810.45|16810.45|16810.45|16810.45|16808.78|16808.78|0
1634635010000|2021-10-19 09:16:50|16811.01|16811.01|16810.97|16810.97|16811.01|16811.01|16810.73|16810.73|0
1634635020000|2021-10-19 09:17:00|16808.62|16808.62|16804|16804|16808.62|16808.62|16804|16804|0
1634635040000|2021-10-19 09:17:20|16803.18|16803.18|16803.18|16803.18|16803.18|16803.18|16803.18|16803.18|0
1634635050000|2021-10-19 09:17:30|16804.12|16804.12|16804.12|16804.12|16804.12|16804.12|16804.12|16804.12|0
1634635080000|2021-10-19 09:18:00|16800.78|16800.78|16799.86|16799.86|16800.78|16800.78|16799.86|16799.86|0
1634635090000|2021-10-19 09:18:10|16797.63|16797.63|16797.63|16797.63|16797.63|16797.63|16797.63|16797.63|0
1634635140000|2021-10-19 09:19:00|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|16796.82|0
1634635150000|2021-10-19 09:19:10|16795.41|16795.41|16795.41|16795.41|16795.41|16795.41|16795.41|16795.41|0
1634635160000|2021-10-19 09:19:20|16796.35|16796.35|16797.26|16797.26|16797.26|16797.26|16796.35|16796.35|0
1634635180000|2021-10-19 09:19:40|16796.79|16796.79|16796.79|16796.79|16796.79|16796.79|16796.79|16796.79|0
1634635210000|2021-10-19 09:20:10|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|0
1634635240000|2021-10-19 09:20:40|16795.41|16795.41|16797.84|16797.84|16797.84|16797.84|16794.49|16794.49|0
1634635270000|2021-10-19 09:21:10|16800.07|16800.07|16800.07|16800.07|16800.07|16800.07|16800.07|16800.07|0
1634635300000|2021-10-19 09:21:40|16801.5|16801.5|16804.91|16804.91|16804.91|16804.91|16801.5|16801.5|0
1634635310000|2021-10-19 09:21:50|16803.96|16803.96|16803.49|16803.49|16803.96|16803.96|16803.49|16803.49|0
1634635320000|2021-10-19 09:22:00|16803.02|16803.02|16804.46|16804.46|16804.46|16804.46|16803.02|16803.02|0
1634635340000|2021-10-19 09:22:20|16804.69|16804.69|16804.02|16804.02|16804.69|16804.69|16803.2|16803.2|0
1634635360000|2021-10-19 09:22:40|16803.2|16803.2|16802.38|16802.38|16803.2|16803.2|16802.38|16802.38|0
1634635370000|2021-10-19 09:22:50|16800.89|16800.89|16796.8|16796.8|16800.89|16800.89|16796.8|16796.8|0
1634635380000|2021-10-19 09:23:00|16796.33|16796.33|16794.69|16794.69|16796.33|16796.33|16794.69|16794.69|0
1634635410000|2021-10-19 09:23:30|16794.23|16794.23|16794.23|16794.23|16794.23|16794.23|16794.23|16794.23|0
1634635420000|2021-10-19 09:23:40|16794.78|16794.78|16794.78|16794.78|16794.78|16794.78|16794.78|16794.78|0
1634635430000|2021-10-19 09:23:50|16796.42|16796.42|16795.5|16795.5|16796.42|16796.42|16795.5|16795.5|0
1634635440000|2021-10-19 09:24:00|16795.09|16795.09|16795.09|16795.09|16795.09|16795.09|16795.09|16795.09|0
1634635450000|2021-10-19 09:24:10|16795.56|16795.56|16794.75|16794.75|16795.56|16795.56|16794.75|16794.75|0
1634635490000|2021-10-19 09:24:50|16795.56|16795.56|16796.49|16796.49|16796.49|16796.49|16795.56|16795.56|0
1634635520000|2021-10-19 09:25:20|16797.41|16797.41|16797.88|16797.88|16797.88|16797.88|16797.41|16797.41|0
1634635540000|2021-10-19 09:25:40|16798.29|16798.29|16799.72|16799.72|16799.72|16799.72|16798.29|16798.29|0
1634635560000|2021-10-19 09:26:00|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|0
1634635570000|2021-10-19 09:26:10|16797.38|16797.38|16798.81|16798.81|16798.81|16798.81|16797.38|16797.38|0
1634635600000|2021-10-19 09:26:40|16797.99|16797.99|16787.66|16787.66|16797.99|16797.99|16787.66|16787.66|0
1634635610000|2021-10-19 09:26:50|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|0
1634635620000|2021-10-19 09:27:00|16787.63|16787.63|16787.63|16787.63|16788.54|16788.54|16787.63|16787.63|0
1634635630000|2021-10-19 09:27:10|16789.46|16789.46|16786.67|16786.67|16789.46|16789.46|16786.67|16786.67|0
1634635650000|2021-10-19 09:27:30|16786|16786|16786.91|16786.91|16786.91|16786.91|16786|16786|0
1634635670000|2021-10-19 09:27:50|16789.14|16789.14|16789.14|16789.14|16789.14|16789.14|16789.14|16789.14|0
1634635680000|2021-10-19 09:28:00|16788.23|16788.23|16788.23|16788.23|16788.23|16788.23|16788.23|16788.23|0
1634635720000|2021-10-19 09:28:40|16787.32|16787.32|16787.32|16787.32|16787.32|16787.32|16787.32|16787.32|0
1634635730000|2021-10-19 09:28:50|16786.62|16786.62|16786.38|16786.38|16786.62|16786.62|16786.38|16786.38|0
1634635740000|2021-10-19 09:29:00|16784.75|16784.75|16784.75|16784.75|16784.75|16784.75|16784.75|16784.75|0
1634635750000|2021-10-19 09:29:10|16783.84|16783.84|16783.84|16783.84|16783.84|16783.84|16783.84|16783.84|0
1634635800000|2021-10-19 09:30:00|16784.31|16784.31|16780.28|16780.28|16784.31|16784.31|16780.28|16780.28|0
1634635810000|2021-10-19 09:30:10|16774.95|16774.95|16775.96|16775.96|16776.93|16776.93|16774.95|16774.95|0
1634635820000|2021-10-19 09:30:20|16776.78|16776.78|16776.78|16776.78|16776.78|16776.78|16776.78|16776.78|0
1634635840000|2021-10-19 09:30:40|16780.37|16780.37|16780.37|16780.37|16780.37|16780.37|16780.37|16780.37|0
1634635870000|2021-10-19 09:31:10|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|0
1634635880000|2021-10-19 09:31:20|16780.01|16780.01|16782.88|16782.88|16782.88|16782.88|16780.01|16780.01|0
1634635890000|2021-10-19 09:31:30|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|0
1634635920000|2021-10-19 09:32:00|16782.74|16782.74|16782.74|16782.74|16782.74|16782.74|16782.74|16782.74|0
1634635960000|2021-10-19 09:32:40|16783.74|16783.74|16788.94|16788.94|16788.94|16788.94|16783.74|16783.74|0
1634635970000|2021-10-19 09:32:50|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|0
1634635990000|2021-10-19 09:33:10|16788.96|16788.96|16787.55|16787.55|16788.96|16788.96|16787.55|16787.55|0
1634636020000|2021-10-19 09:33:40|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|16788.46|0
1634636030000|2021-10-19 09:33:50|16789.28|16789.28|16788.46|16788.46|16789.28|16789.28|16788.46|16788.46|0
1634636040000|2021-10-19 09:34:00|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|0
1634636080000|2021-10-19 09:34:40|16786.88|16786.88|16786.88|16786.88|16786.88|16786.88|16786.88|16786.88|0
1634636160000|2021-10-19 09:36:00|16789.47|16789.47|16794.61|16794.61|16794.61|16794.61|16789.47|16789.47|0
1634636170000|2021-10-19 09:36:10|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|16797.88|0
1634636180000|2021-10-19 09:36:20|16798.7|16798.7|16804.78|16804.78|16804.78|16804.78|16798.7|16798.7|0
1634636200000|2021-10-19 09:36:40|16805.6|16805.6|16805.6|16805.6|16805.6|16805.6|16805.6|16805.6|0
1634636210000|2021-10-19 09:36:50|16804.17|16804.17|16804.17|16804.17|16804.17|16804.17|16804.17|16804.17|0
1634636230000|2021-10-19 09:37:10|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|0
1634636260000|2021-10-19 09:37:40|16805.04|16805.04|16805.04|16805.04|16805.04|16805.04|16805.04|16805.04|0
1634636280000|2021-10-19 09:38:00|16805.51|16805.51|16805.51|16805.51|16805.51|16805.51|16805.51|16805.51|0
1634636290000|2021-10-19 09:38:10|16803.84|16803.84|16803.02|16803.02|16803.84|16803.84|16803.02|16803.02|0
1634636300000|2021-10-19 09:38:20|16801.91|16801.91|16802.82|16802.82|16802.82|16802.82|16801.91|16801.91|0
1634636310000|2021-10-19 09:38:30|16801.39|16801.39|16800.89|16800.89|16801.39|16801.39|16800.89|16800.89|0
1634636340000|2021-10-19 09:39:00|16801.71|16801.71|16801.71|16801.71|16801.71|16801.71|16801.71|16801.71|0
1634636400000|2021-10-19 09:40:00|16800.89|16800.89|16800.89|16800.89|16800.89|16800.89|16800.89|16800.89|0
1634636410000|2021-10-19 09:40:10|16799.98|16799.98|16799.98|16799.98|16799.98|16799.98|16799.98|16799.98|0
1634636440000|2021-10-19 09:40:40|16802.33|16802.33|16802.33|16802.33|16802.33|16802.33|16802.33|16802.33|0
1634636490000|2021-10-19 09:41:30|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|0
1634636510000|2021-10-19 09:41:50|16805.65|16805.65|16806.76|16806.76|16806.76|16806.76|16805.65|16805.65|0
1634636540000|2021-10-19 09:42:20|16805.82|16805.82|16805.82|16805.82|16805.82|16805.82|16805.82|16805.82|0
1634636550000|2021-10-19 09:42:30|16803.09|16803.09|16802.28|16802.28|16803.09|16803.09|16802.28|16802.28|0
1634636560000|2021-10-19 09:42:40|16799.93|16799.93|16796.33|16796.33|16799.93|16799.93|16796.33|16796.33|0
1634636580000|2021-10-19 09:43:00|16795.1|16795.1|16795.1|16795.1|16795.1|16795.1|16795.1|16795.1|0
1634636600000|2021-10-19 09:43:20|16795.57|16795.57|16795.57|16795.57|16795.57|16795.57|16795.57|16795.57|0
1634636610000|2021-10-19 09:43:30|16795.07|16795.07|16793.24|16793.24|16795.07|16795.07|16793.24|16793.24|0
1634636690000|2021-10-19 09:44:50|16792.72|16792.72|16792.72|16792.72|16792.72|16792.72|16792.72|16792.72|0
1634636700000|2021-10-19 09:45:00|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|0
1634636710000|2021-10-19 09:45:10|16792.72|16792.72|16791.81|16791.81|16792.72|16792.72|16791.81|16791.81|0
1634636740000|2021-10-19 09:45:40|16792.75|16792.75|16792.75|16792.75|16792.75|16792.75|16792.75|16792.75|0
1634636750000|2021-10-19 09:45:50|16792.19|16792.19|16793.83|16793.83|16793.83|16793.83|16792.19|16792.19|0
1634636770000|2021-10-19 09:46:10|16798.63|16798.63|16803.65|16803.65|16803.65|16803.65|16798.63|16798.63|0
1634636820000|2021-10-19 09:47:00|16803.44|16803.44|16803.44|16803.44|16803.44|16803.44|16803.44|16803.44|0
1634636840000|2021-10-19 09:47:20|16804.26|16804.26|16802.83|16802.83|16804.26|16804.26|16802.83|16802.83|0
1634636850000|2021-10-19 09:47:30|16806.17|16806.17|16805.91|16805.91|16806.73|16806.73|16805.91|16805.91|0
1634636920000|2021-10-19 09:48:40|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|0
1634636940000|2021-10-19 09:49:00|16805.51|16805.51|16806.71|16806.71|16807.65|16807.65|16805.3|16805.3|0
1634636960000|2021-10-19 09:49:20|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|0
1634636980000|2021-10-19 09:49:40|16804.46|16804.46|16805.9|16805.9|16805.9|16805.9|16804.46|16804.46|0
1634636990000|2021-10-19 09:49:50|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|16806.81|0
1634637020000|2021-10-19 09:50:20|16809.5|16809.5|16809.5|16809.5|16809.5|16809.5|16809.5|16809.5|0
1634637070000|2021-10-19 09:51:10|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|0
1634637080000|2021-10-19 09:51:20|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|0
1634637090000|2021-10-19 09:51:30|16812.3|16812.3|16812.3|16812.3|16812.3|16812.3|16812.3|16812.3|0
1634637100000|2021-10-19 09:51:40|16813.73|16813.73|16813.73|16813.73|16813.73|16813.73|16813.73|16813.73|0
1634637110000|2021-10-19 09:51:50|16815.4|16815.4|16813.97|16813.97|16815.4|16815.4|16813.97|16813.97|0
1634637140000|2021-10-19 09:52:20|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|0
1634637160000|2021-10-19 09:52:40|16813.87|16813.87|16813.87|16813.87|16813.87|16813.87|16813.87|16813.87|0
1634637170000|2021-10-19 09:52:50|16814.34|16814.34|16814.34|16814.34|16814.34|16814.34|16814.34|16814.34|0
1634637200000|2021-10-19 09:53:20|16818.86|16818.86|16818.86|16818.86|16818.86|16818.86|16818.86|16818.86|0
1634637210000|2021-10-19 09:53:30|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|16819.77|0
1634637220000|2021-10-19 09:53:40|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|0
1634637270000|2021-10-19 09:54:30|16816.72|16816.72|16816.72|16816.72|16816.72|16816.72|16816.72|16816.72|0
1634637280000|2021-10-19 09:54:40|16815.29|16815.29|16811.72|16811.72|16815.29|16815.29|16811.72|16811.72|0
1634637300000|2021-10-19 09:55:00|16810.6|16810.6|16809.66|16809.66|16810.6|16810.6|16809.66|16809.66|0
1634637310000|2021-10-19 09:55:10|16807.36|16807.36|16797.44|16797.44|16807.36|16807.36|16797.44|16797.44|0
1634637320000|2021-10-19 09:55:20|16796.98|16796.98|16796.34|16796.34|16796.98|16796.98|16794.98|16794.98|0
1634637330000|2021-10-19 09:55:30|16795.42|16795.42|16793.66|16793.66|16795.42|16795.42|16793.66|16793.66|0
1634637350000|2021-10-19 09:55:50|16789.76|16789.76|16789.76|16789.76|16789.76|16789.76|16789.76|16789.76|0
1634637380000|2021-10-19 09:56:20|16788.33|16788.33|16787.34|16787.34|16788.33|16788.33|16787.34|16787.34|0
1634637390000|2021-10-19 09:56:30|16787.83|16787.83|16787.83|16787.83|16787.83|16787.83|16787.83|16787.83|0
1634637400000|2021-10-19 09:56:40|16789.23|16789.23|16788.29|16788.29|16789.23|16789.23|16788.29|16788.29|0
1634637410000|2021-10-19 09:56:50|16787.47|16787.47|16790.41|16790.41|16790.9|16790.9|16787.47|16787.47|0
1634637420000|2021-10-19 09:57:00|16791.52|16791.52|16795.52|16795.52|16795.52|16795.52|16791.52|16791.52|0
1634637430000|2021-10-19 09:57:10|16796.95|16796.95|16796.95|16796.95|16796.95|16796.95|16796.95|16796.95|0
1634637460000|2021-10-19 09:57:40|16796.73|16796.73|16795.81|16795.81|16796.73|16796.73|16795.81|16795.81|0
1634637510000|2021-10-19 09:58:30|16796.29|16796.29|16796.29|16796.29|16796.29|16796.29|16796.29|16796.29|0
1634637530000|2021-10-19 09:58:50|16795.84|16795.84|16795.84|16795.84|16795.84|16795.84|16795.84|16795.84|0
1634637550000|2021-10-19 09:59:10|16799.31|16799.31|16798.53|16798.53|16799.31|16799.31|16797.82|16797.82|0
1634637570000|2021-10-19 09:59:30|16798.03|16798.03|16797.12|16797.12|16798.03|16798.03|16797.12|16797.12|0
1634637580000|2021-10-19 09:59:40|16796.2|16796.2|16794.97|16794.97|16796.2|16796.2|16793.48|16793.48|0
1634637590000|2021-10-19 09:59:50|16794.5|16794.5|16795.41|16795.41|16795.41|16795.41|16794.5|16794.5|0
1634637600000|2021-10-19 10:00:00|16795.91|16795.91|16799.31|16799.31|16799.59|16799.59|16795.91|16795.91|0
1634637610000|2021-10-19 10:00:10|16798.82|16798.82|16789.78|16789.78|16799.37|16799.37|16789.29|16789.29|0
1634637620000|2021-10-19 10:00:20|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|0
1634637650000|2021-10-19 10:00:50|16789.78|16789.78|16790.28|16790.28|16790.28|16790.28|16789.78|16789.78|0
1634637670000|2021-10-19 10:01:10|16789.29|16789.29|16789.29|16789.29|16789.29|16789.29|16789.29|16789.29|0
1634637680000|2021-10-19 10:01:20|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|0
1634637710000|2021-10-19 10:01:50|16789|16789|16789|16789|16789|16789|16789|16789|0
1634637730000|2021-10-19 10:02:10|16786.77|16786.77|16786.77|16786.77|16786.77|16786.77|16786.77|16786.77|0
1634637740000|2021-10-19 10:02:20|16791.23|16791.23|16799.9|16799.9|16800.84|16800.84|16791.23|16791.23|0
1634637760000|2021-10-19 10:02:40|16800.81|16800.81|16800.81|16800.81|16800.81|16800.81|16800.81|16800.81|0
1634637770000|2021-10-19 10:02:50|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|0
1634637790000|2021-10-19 10:03:10|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|0
1634637800000|2021-10-19 10:03:20|16803.26|16803.26|16802.35|16802.35|16803.26|16803.26|16802.35|16802.35|0
1634637840000|2021-10-19 10:04:00|16803.17|16803.17|16798.54|16798.54|16803.17|16803.17|16798.54|16798.54|0
1634637900000|2021-10-19 10:05:00|16799.01|16799.01|16798.66|16798.66|16799.48|16799.48|16798.66|16798.66|0
1634637910000|2021-10-19 10:05:10|16799.48|16799.48|16804.17|16804.17|16804.17|16804.17|16799.48|16799.48|0
1634637930000|2021-10-19 10:05:30|16806|16806|16806|16806|16806|16806|16806|16806|0
1634637960000|2021-10-19 10:06:00|16805.18|16805.18|16802.44|16802.44|16805.18|16805.18|16802.44|16802.44|0
1634637970000|2021-10-19 10:06:10|16803.36|16803.36|16803.36|16803.36|16803.36|16803.36|16803.36|16803.36|0
1634637990000|2021-10-19 10:06:30|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|0
1634638010000|2021-10-19 10:06:50|16803.56|16803.56|16804.02|16804.02|16804.02|16804.02|16803.56|16803.56|0
1634638020000|2021-10-19 10:07:00|16804.49|16804.49|16805.41|16805.41|16805.41|16805.41|16804.49|16804.49|0
1634638060000|2021-10-19 10:07:40|16807.04|16807.04|16807.04|16807.04|16807.04|16807.04|16807.04|16807.04|0
1634638110000|2021-10-19 10:08:30|16807.95|16807.95|16807.95|16807.95|16807.95|16807.95|16807.95|16807.95|0
1634638120000|2021-10-19 10:08:40|16808.89|16808.89|16812.23|16812.23|16812.23|16812.23|16808.89|16808.89|0
1634638130000|2021-10-19 10:08:50|16812.7|16812.7|16813.52|16813.52|16813.52|16813.52|16812.7|16812.7|0
1634638140000|2021-10-19 10:09:00|16813.29|16813.29|16812.03|16812.03|16813.29|16813.29|16812.03|16812.03|0
1634638150000|2021-10-19 10:09:10|16811.56|16811.56|16811.1|16811.1|16811.56|16811.56|16811.1|16811.1|0
1634638180000|2021-10-19 10:09:40|16812.01|16812.01|16812.01|16812.01|16812.01|16812.01|16811.79|16811.79|0
1634638190000|2021-10-19 10:09:50|16811.56|16811.56|16811.56|16811.56|16811.56|16811.56|16811.56|16811.56|0
1634638200000|2021-10-19 10:10:00|16814.43|16814.43|16815.32|16815.32|16815.32|16815.32|16814.43|16814.43|0
1634638210000|2021-10-19 10:10:10|16813.89|16813.89|16814.8|16814.8|16814.8|16814.8|16813.89|16813.89|0
1634638230000|2021-10-19 10:10:30|16812.98|16812.98|16812.98|16812.98|16812.98|16812.98|16812.98|16812.98|0
1634638320000|2021-10-19 10:12:00|16814.41|16814.41|16814.41|16814.41|16814.41|16814.41|16814.41|16814.41|0
1634638330000|2021-10-19 10:12:10|16815.84|16815.84|16815.84|16815.84|16815.84|16815.84|16815.84|16815.84|0
1634638350000|2021-10-19 10:12:30|16816.25|16816.25|16817.17|16817.17|16817.17|16817.17|16816.25|16816.25|0
1634638360000|2021-10-19 10:12:40|16816.67|16816.67|16815.65|16815.65|16816.67|16816.67|16815.65|16815.65|0
1634638380000|2021-10-19 10:13:00|16815.15|16815.15|16815.15|16815.15|16815.15|16815.15|16815.15|16815.15|0
1634638420000|2021-10-19 10:13:40|16816.56|16816.56|16815.13|16815.13|16816.56|16816.56|16815.13|16815.13|0
1634638430000|2021-10-19 10:13:50|16814.02|16814.02|16814.02|16814.02|16814.02|16814.02|16814.02|16814.02|0
1634638440000|2021-10-19 10:14:00|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|0
1634638450000|2021-10-19 10:14:10|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|0
1634638480000|2021-10-19 10:14:40|16811.17|16811.17|16811.17|16811.17|16811.17|16811.17|16811.17|16811.17|0
1634638520000|2021-10-19 10:15:20|16811.67|16811.67|16811.67|16811.67|16811.67|16811.67|16811.67|16811.67|0
1634638540000|2021-10-19 10:15:40|16810.25|16810.25|16804.4|16804.4|16810.25|16810.25|16804.4|16804.4|0
1634638560000|2021-10-19 10:16:00|16803.28|16803.28|16803.28|16803.28|16803.28|16803.28|16803.28|16803.28|0
1634638620000|2021-10-19 10:17:00|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|0
1634638630000|2021-10-19 10:17:10|16802.89|16802.89|16803.38|16803.38|16803.38|16803.38|16802.89|16802.89|0
1634638640000|2021-10-19 10:17:20|16803.88|16803.88|16804.87|16804.87|16804.87|16804.87|16803.88|16803.88|0
1634638680000|2021-10-19 10:18:00|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|16803.88|0
1634638720000|2021-10-19 10:18:40|16806.36|16806.36|16805.86|16805.86|16806.36|16806.36|16804.87|16804.87|0
1634638740000|2021-10-19 10:19:00|16805.37|16805.37|16805.37|16805.37|16805.37|16805.37|16805.37|16805.37|0
1634638770000|2021-10-19 10:19:30|16803.7|16803.7|16803.7|16803.7|16803.7|16803.7|16803.7|16803.7|0
1634638780000|2021-10-19 10:19:40|16802.78|16802.78|16802.78|16802.78|16802.78|16802.78|16802.78|16802.78|0
1634638790000|2021-10-19 10:19:50|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|0
1634638800000|2021-10-19 10:20:00|16802.78|16802.78|16802.15|16802.15|16802.78|16802.78|16802.15|16802.15|0
1634638810000|2021-10-19 10:20:10|16800.69|16800.69|16801.71|16801.71|16802.18|16802.18|16800.69|16800.69|0
1634638820000|2021-10-19 10:20:20|16800.9|16800.9|16801.71|16801.71|16801.71|16801.71|16800.9|16800.9|0
1634638840000|2021-10-19 10:20:40|16802.18|16802.18|16801.24|16801.24|16802.18|16802.18|16801.24|16801.24|0
1634638860000|2021-10-19 10:21:00|16800.77|16800.77|16799.96|16799.96|16800.77|16800.77|16799.96|16799.96|0
1634638870000|2021-10-19 10:21:10|16800.43|16800.43|16800.43|16800.43|16800.43|16800.43|16800.43|16800.43|0
1634638900000|2021-10-19 10:21:40|16801.81|16801.81|16804.3|16804.3|16804.3|16804.3|16801.81|16801.81|0
1634638910000|2021-10-19 10:21:50|16804.5|16804.5|16805.94|16805.94|16805.94|16805.94|16804.5|16804.5|0
1634638920000|2021-10-19 10:22:00|16806.4|16806.4|16806.4|16806.4|16806.4|16806.4|16806.4|16806.4|0
1634638930000|2021-10-19 10:22:10|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|16807.52|0
1634638950000|2021-10-19 10:22:30|16808.43|16808.43|16808.43|16808.43|16808.43|16808.43|16808.43|16808.43|0
1634638980000|2021-10-19 10:23:00|16807.44|16807.44|16806.62|16806.62|16807.44|16807.44|16806.62|16806.62|0
1634638990000|2021-10-19 10:23:10|16804.72|16804.72|16804.3|16804.3|16804.72|16804.72|16802.87|16802.87|0
1634639000000|2021-10-19 10:23:20|16803.81|16803.81|16802.82|16802.82|16803.81|16803.81|16802.82|16802.82|0
1634639010000|2021-10-19 10:23:30|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|0
1634639060000|2021-10-19 10:24:20|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|0
1634639070000|2021-10-19 10:24:30|16806.85|16806.85|16807.84|16807.84|16807.84|16807.84|16806.85|16806.85|0
1634639080000|2021-10-19 10:24:40|16809.25|16809.25|16812.18|16812.18|16812.18|16812.18|16809.25|16809.25|0
1634639110000|2021-10-19 10:25:10|16813.12|16813.12|16814.03|16814.03|16814.03|16814.03|16813.12|16813.12|0
1634639120000|2021-10-19 10:25:20|16812.54|16812.54|16816.42|16816.42|16816.42|16816.42|16812.05|16812.05|0
1634639140000|2021-10-19 10:25:40|16817.34|16817.34|16811.83|16811.83|16817.34|16817.34|16811.83|16811.83|0
1634639150000|2021-10-19 10:25:50|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|0
1634639160000|2021-10-19 10:26:00|16810.28|16810.28|16810.54|16810.54|16810.54|16810.54|16809.72|16809.72|0
1634639170000|2021-10-19 10:26:10|16809.43|16809.43|16809.43|16809.43|16809.43|16809.43|16809.43|16809.43|0
1634639180000|2021-10-19 10:26:20|16807.99|16807.99|16807.99|16807.99|16807.99|16807.99|16807.99|16807.99|0
1634639190000|2021-10-19 10:26:30|16807.44|16807.44|16807.44|16807.44|16807.44|16807.44|16807.44|16807.44|0
1634639200000|2021-10-19 10:26:40|16807.99|16807.99|16807.99|16807.99|16809.66|16809.66|16807.99|16807.99|0
1634639210000|2021-10-19 10:26:50|16809.11|16809.11|16809.92|16809.92|16809.92|16809.92|16809.11|16809.11|0
1634639220000|2021-10-19 10:27:00|16810.86|16810.86|16817.12|16817.12|16817.12|16817.12|16810.86|16810.86|0
1634639230000|2021-10-19 10:27:10|16821.36|16821.36|16824.7|16824.7|16824.7|16824.7|16821.36|16821.36|0
1634639250000|2021-10-19 10:27:30|16825.15|16825.15|16821.81|16821.81|16825.15|16825.15|16821.81|16821.81|0
1634639260000|2021-10-19 10:27:40|16820.69|16820.69|16817.2|16817.2|16820.69|16820.69|16817.2|16817.2|0
1634639290000|2021-10-19 10:28:10|16818.87|16818.87|16818.87|16818.87|16818.87|16818.87|16818.87|16818.87|0
1634639320000|2021-10-19 10:28:40|16819.35|16819.35|16821.95|16821.95|16821.95|16821.95|16819.35|16819.35|0
1634639330000|2021-10-19 10:28:50|16823.78|16823.78|16829.45|16829.45|16829.45|16829.45|16823.78|16823.78|0
1634639340000|2021-10-19 10:29:00|16828.54|16828.54|16829.97|16829.97|16829.97|16829.97|16827.62|16827.62|0
1634639350000|2021-10-19 10:29:10|16830.44|16830.44|16830.44|16830.44|16830.44|16830.44|16830.44|16830.44|0
1634639360000|2021-10-19 10:29:20|16830.91|16830.91|16832.42|16832.42|16832.42|16832.42|16829.97|16829.97|0
1634639390000|2021-10-19 10:29:50|16833.34|16833.34|16836.5|16836.5|16836.5|16836.5|16833.34|16833.34|0
1634639400000|2021-10-19 10:30:00|16835.59|16835.59|16835.12|16835.12|16835.59|16835.59|16834.2|16834.2|0
1634639430000|2021-10-19 10:30:30|16834.65|16834.65|16834.65|16834.65|16834.65|16834.65|16834.65|16834.65|0
1634639450000|2021-10-19 10:30:50|16835.11|16835.11|16835.58|16835.58|16835.58|16835.58|16835.11|16835.11|0
1634639460000|2021-10-19 10:31:00|16838.92|16838.92|16839.33|16839.33|16839.33|16839.33|16838.92|16838.92|0
1634639470000|2021-10-19 10:31:10|16840.15|16840.15|16847.62|16847.62|16847.62|16847.62|16840.15|16840.15|0
1634639500000|2021-10-19 10:31:40|16848.44|16848.44|16848.44|16848.44|16848.44|16848.44|16848.44|16848.44|0
1634639560000|2021-10-19 10:32:40|16849.26|16849.26|16849.26|16849.26|16849.26|16849.26|16849.26|16849.26|0
1634639580000|2021-10-19 10:33:00|16850.07|16850.07|16850.07|16850.07|16850.07|16850.07|16850.07|16850.07|0
1634639590000|2021-10-19 10:33:10|16851.49|16851.49|16851.49|16851.49|16851.49|16851.49|16851.49|16851.49|0
1634639620000|2021-10-19 10:33:40|16852.3|16852.3|16852.3|16852.3|16852.3|16852.3|16852.3|16852.3|0
1634639670000|2021-10-19 10:34:30|16853.24|16853.24|16853.24|16853.24|16853.24|16853.24|16853.24|16853.24|0
1634639700000|2021-10-19 10:35:00|16853.65|16853.65|16852.74|16852.74|16853.65|16853.65|16852.74|16852.74|0
1634639710000|2021-10-19 10:35:10|16852.52|16852.52|16851.7|16851.7|16852.52|16852.52|16851.7|16851.7|0
1634639720000|2021-10-19 10:35:20|16852.61|16852.61|16852.61|16852.61|16852.61|16852.61|16852.61|16852.61|0
1634639770000|2021-10-19 10:36:10|16853.17|16853.17|16853.17|16853.17|16853.17|16853.17|16853.17|16853.17|0
1634639800000|2021-10-19 10:36:40|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|16852.26|0
1634639810000|2021-10-19 10:36:50|16853.07|16853.07|16857.97|16857.97|16857.97|16857.97|16853.07|16853.07|0
1634639820000|2021-10-19 10:37:00|16858.89|16858.89|16858.89|16858.89|16858.89|16858.89|16858.89|16858.89|0
1634639830000|2021-10-19 10:37:10|16860|16860|16861.73|16861.73|16861.73|16861.73|16860|16860|0
1634639840000|2021-10-19 10:37:20|16864.8|16864.8|16864.08|16864.08|16865.51|16865.51|16864.08|16864.08|0
1634639860000|2021-10-19 10:37:40|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|16865.19|0
1634639900000|2021-10-19 10:38:20|16861.85|16861.85|16861.25|16861.25|16861.85|16861.85|16859.61|16859.61|0
1634639910000|2021-10-19 10:38:30|16860.13|16860.13|16860.13|16860.13|16860.13|16860.13|16860.13|16860.13|0
1634639920000|2021-10-19 10:38:40|16859.31|16859.31|16856.45|16856.45|16859.31|16859.31|16856.45|16856.45|0
1634639970000|2021-10-19 10:39:30|16859.19|16859.19|16859.19|16859.19|16859.19|16859.19|16859.19|16859.19|0
1634639980000|2021-10-19 10:39:40|16858.2|16858.2|16857.26|16857.26|16858.2|16858.2|16857.26|16857.26|0
1634639990000|2021-10-19 10:39:50|16858.25|16858.25|16858.25|16858.25|16858.25|16858.25|16858.25|16858.25|0
1634640000000|2021-10-19 10:40:00|16857.8|16857.8|16857.8|16857.8|16857.8|16857.8|16857.8|16857.8|0
1634640010000|2021-10-19 10:40:10|16856.89|16856.89|16856.89|16856.89|16856.89|16856.89|16856.89|16856.89|0
1634640030000|2021-10-19 10:40:30|16858.62|16858.62|16858.62|16858.62|16858.62|16858.62|16858.62|16858.62|0
1634640050000|2021-10-19 10:40:50|16859.11|16859.11|16859.11|16859.11|16859.11|16859.11|16859.11|16859.11|0
1634640060000|2021-10-19 10:41:00|16860.52|16860.52|16860.06|16860.06|16860.52|16860.52|16860.06|16860.06|0
1634640070000|2021-10-19 10:41:10|16861.73|16861.73|16860.61|16860.61|16862.28|16862.28|16860.61|16860.61|0
1634640120000|2021-10-19 10:42:00|16861.43|16861.43|16862.86|16862.86|16862.86|16862.86|16861.43|16861.43|0
1634640150000|2021-10-19 10:42:30|16861.95|16861.95|16861.13|16861.13|16861.95|16861.95|16861.13|16861.13|0
1634640200000|2021-10-19 10:43:20|16861.95|16861.95|16862.69|16862.69|16862.69|16862.69|16861.95|16861.95|0
1634640210000|2021-10-19 10:43:30|16862.48|16862.48|16862.02|16862.02|16862.48|16862.48|16862.02|16862.02|0
1634640240000|2021-10-19 10:44:00|16862.74|16862.74|16862.24|16862.24|16862.74|16862.74|16862.24|16862.24|0
1634640250000|2021-10-19 10:44:10|16863.06|16863.06|16863.06|16863.06|16863.06|16863.06|16863.06|16863.06|0
1634640260000|2021-10-19 10:44:20|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|16863.61|0
1634640270000|2021-10-19 10:44:30|16862.8|16862.8|16862.24|16862.24|16862.8|16862.8|16862.24|16862.24|0
1634640280000|2021-10-19 10:44:40|16860.81|16860.81|16859.89|16859.89|16860.81|16860.81|16859.89|16859.89|0
1634640320000|2021-10-19 10:45:20|16860.45|16860.45|16866.14|16866.14|16866.14|16866.14|16860.45|16860.45|0
1634640330000|2021-10-19 10:45:30|16865.22|16865.22|16865.22|16865.22|16865.22|16865.22|16865.22|16865.22|0
1634640350000|2021-10-19 10:45:50|16864.31|16864.31|16865.64|16865.64|16865.64|16865.64|16864.31|16864.31|0
1634640360000|2021-10-19 10:46:00|16865.17|16865.17|16864.35|16864.35|16865.17|16865.17|16864.35|16864.35|0
1634640390000|2021-10-19 10:46:30|16865.27|16865.27|16863.44|16863.44|16865.27|16865.27|16863.44|16863.44|0
1634640400000|2021-10-19 10:46:40|16864.37|16864.37|16864.93|16864.93|16864.93|16864.93|16864.37|16864.37|0
1634640460000|2021-10-19 10:47:40|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|0
1634640480000|2021-10-19 10:48:00|16865.03|16865.03|16864.47|16864.47|16865.03|16865.03|16864.47|16864.47|0
1634640490000|2021-10-19 10:48:10|16864|16864|16863|16863|16864|16864|16863|16863|0
1634640510000|2021-10-19 10:48:30|16864.12|16864.12|16864.12|16864.12|16864.59|16864.59|16864.12|16864.12|0
1634640520000|2021-10-19 10:48:40|16865.23|16865.23|16865.23|16865.23|16865.23|16865.23|16865.23|16865.23|0
1634640560000|2021-10-19 10:49:20|16866.72|16866.72|16868.16|16868.16|16868.16|16868.16|16866.72|16866.72|0
1634640570000|2021-10-19 10:49:30|16867.24|16867.24|16865.81|16865.81|16867.24|16867.24|16865.81|16865.81|0
1634640590000|2021-10-19 10:49:50|16861.97|16861.97|16856.73|16856.73|16861.97|16861.97|16856.73|16856.73|0
1634640600000|2021-10-19 10:50:00|16858.4|16858.4|16859.71|16859.71|16859.71|16859.71|16858.4|16858.4|0
1634640620000|2021-10-19 10:50:20|16863.73|16863.73|16863.19|16863.19|16865.02|16865.02|16863.19|16863.19|0
1634640630000|2021-10-19 10:50:30|16864.1|16864.1|16862.28|16862.28|16864.1|16864.1|16862.28|16862.28|0
1634640640000|2021-10-19 10:50:40|16863.19|16863.19|16863.19|16863.19|16863.19|16863.19|16863.19|16863.19|0
1634640650000|2021-10-19 10:50:50|16862.28|16862.28|16861.36|16861.36|16862.28|16862.28|16861.36|16861.36|0
1634640660000|2021-10-19 10:51:00|16862.3|16862.3|16862.3|16862.3|16862.3|16862.3|16862.3|16862.3|0
1634640680000|2021-10-19 10:51:20|16861.35|16861.35|16860.68|16860.68|16861.35|16861.35|16860.68|16860.68|0
1634640780000|2021-10-19 10:53:00|16862.11|16862.11|16861.29|16861.29|16862.11|16862.11|16861.29|16861.29|0
1634640790000|2021-10-19 10:53:10|16862.73|16862.73|16862.73|16862.73|16862.73|16862.73|16862.73|16862.73|0
1634640810000|2021-10-19 10:53:30|16863.54|16863.54|16862.46|16862.46|16865.4|16865.4|16862.46|16862.46|0
1634640830000|2021-10-19 10:53:50|16864.13|16864.13|16864.13|16864.13|16864.13|16864.13|16864.13|16864.13|0
1634640850000|2021-10-19 10:54:10|16865.25|16865.25|16865.25|16865.25|16865.25|16865.25|16865.25|16865.25|0
1634640860000|2021-10-19 10:54:20|16866.06|16866.06|16868.29|16868.29|16868.29|16868.29|16866.06|16866.06|0
1634640870000|2021-10-19 10:54:30|16868.76|16868.76|16872.99|16872.99|16872.99|16872.99|16868.73|16868.73|0
1634640880000|2021-10-19 10:54:40|16873.93|16873.93|16868.8|16868.8|16874.48|16874.48|16868.8|16868.8|0
1634640890000|2021-10-19 10:54:50|16869.73|16869.73|16870.64|16870.64|16870.64|16870.64|16869.26|16869.26|0
1634640900000|2021-10-19 10:55:00|16871.11|16871.11|16872.02|16872.02|16872.93|16872.93|16870.64|16870.64|0
1634640910000|2021-10-19 10:55:10|16871.11|16871.11|16873.79|16873.79|16873.79|16873.79|16871.11|16871.11|0
1634640920000|2021-10-19 10:55:20|16874.78|16874.78|16878.43|16878.43|16878.43|16878.43|16874.78|16874.78|0
1634640930000|2021-10-19 10:55:30|16879.36|16879.36|16882.05|16882.05|16882.05|16882.05|16878.89|16878.89|0
1634640940000|2021-10-19 10:55:40|16881.14|16881.14|16881.14|16881.14|16881.14|16881.14|16881.14|16881.14|0
1634640970000|2021-10-19 10:56:10|16880.93|16880.93|16881.4|16881.4|16881.4|16881.4|16880.93|16880.93|0
1634640980000|2021-10-19 10:56:20|16880.93|16880.93|16881.37|16881.37|16881.84|16881.84|16880.46|16880.46|0
1634641000000|2021-10-19 10:56:40|16879.62|16879.62|16878.19|16878.19|16879.62|16879.62|16878.19|16878.19|0
1634641040000|2021-10-19 10:57:20|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|0
1634641080000|2021-10-19 10:58:00|16878.22|16878.22|16878.22|16878.22|16878.22|16878.22|16878.22|16878.22|0
1634641090000|2021-10-19 10:58:10|16878.71|16878.71|16879.63|16879.63|16879.63|16879.63|16878.71|16878.71|0
1634641100000|2021-10-19 10:58:20|16880.54|16880.54|16881.16|16881.16|16881.16|16881.16|16880.54|16880.54|0
1634641110000|2021-10-19 10:58:30|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|16881.65|0
1634641140000|2021-10-19 10:59:00|16880.72|16880.72|16881.65|16881.65|16881.65|16881.65|16880.72|16880.72|0
1634641160000|2021-10-19 10:59:20|16880.83|16880.83|16879.45|16879.45|16880.83|16880.83|16879.45|16879.45|0
1634641200000|2021-10-19 11:00:00|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|16878.89|0
1634641210000|2021-10-19 11:00:10|16877.98|16877.98|16877.98|16877.98|16877.98|16877.98|16877.98|16877.98|0
1634641220000|2021-10-19 11:00:20|16877.51|16877.51|16872.99|16872.99|16877.51|16877.51|16872.99|16872.99|0
1634641240000|2021-10-19 11:00:40|16872.06|16872.06|16872.53|16872.53|16872.53|16872.53|16872.06|16872.06|0
1634641250000|2021-10-19 11:00:50|16871.83|16871.83|16868.86|16868.86|16872.5|16872.5|16868.86|16868.86|0
1634641260000|2021-10-19 11:01:00|16868.36|16868.36|16874.16|16874.16|16874.16|16874.16|16868.36|16868.36|0
1634641300000|2021-10-19 11:01:40|16873.69|16873.69|16872.76|16872.76|16873.69|16873.69|16872.76|16872.76|0
1634641310000|2021-10-19 11:01:50|16871.83|16871.83|16871.36|16871.36|16871.83|16871.83|16871.36|16871.36|0
1634641320000|2021-10-19 11:02:00|16871.82|16871.82|16869.96|16869.96|16871.82|16871.82|16869.96|16869.96|0
1634641330000|2021-10-19 11:02:10|16870.89|16870.89|16870.89|16870.89|16870.89|16870.89|16870.42|16870.42|0
1634641350000|2021-10-19 11:02:30|16870.39|16870.39|16870.39|16870.39|16870.39|16870.39|16870.39|16870.39|0
1634641380000|2021-10-19 11:03:00|16869.45|16869.45|16868.51|16868.51|16869.45|16869.45|16868.51|16868.51|0
1634641390000|2021-10-19 11:03:10|16868.04|16868.04|16863.05|16863.05|16868.04|16868.04|16862.58|16862.58|0
1634641400000|2021-10-19 11:03:20|16863.55|16863.55|16863.55|16863.55|16863.55|16863.55|16863.55|16863.55|0
1634641410000|2021-10-19 11:03:30|16863.08|16863.08|16862.62|16862.62|16863.08|16863.08|16862.62|16862.62|0
1634641420000|2021-10-19 11:03:40|16861.68|16861.68|16860.74|16860.74|16862.61|16862.61|16860.74|16860.74|0
1634641430000|2021-10-19 11:03:50|16860.25|16860.25|16860.25|16860.25|16860.25|16860.25|16860.25|16860.25|0
1634641440000|2021-10-19 11:04:00|16861.18|16861.18|16860.71|16860.71|16861.18|16861.18|16860.71|16860.71|0
1634641460000|2021-10-19 11:04:20|16862.39|16862.39|16862.88|16862.88|16862.88|16862.88|16862.39|16862.39|0
1634641470000|2021-10-19 11:04:30|16863.38|16863.38|16862.91|16862.91|16863.38|16863.38|16862.91|16862.91|0
1634641500000|2021-10-19 11:05:00|16862.09|16862.09|16859.75|16859.75|16862.09|16862.09|16859.75|16859.75|0
1634641510000|2021-10-19 11:05:10|16858.83|16858.83|16858.02|16858.02|16858.83|16858.83|16858.02|16858.02|0
1634641520000|2021-10-19 11:05:20|16857.1|16857.1|16854.64|16854.64|16857.1|16857.1|16854.64|16854.64|0
1634641530000|2021-10-19 11:05:30|16853.53|16853.53|16853.99|16853.99|16853.99|16853.99|16853.06|16853.06|0
1634641540000|2021-10-19 11:05:40|16854.92|16854.92|16856.79|16856.79|16857.72|16857.72|16854.92|16854.92|0
1634641550000|2021-10-19 11:05:50|16855.86|16855.86|16855.86|16855.86|16855.86|16855.86|16855.86|16855.86|0
1634641560000|2021-10-19 11:06:00|16854.94|16854.94|16853.74|16853.74|16854.94|16854.94|16853.74|16853.74|0
1634641580000|2021-10-19 11:06:20|16851.88|16851.88|16851.42|16851.42|16851.88|16851.88|16850.95|16850.95|0
1634641590000|2021-10-19 11:06:30|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|16850.5|0
1634641620000|2021-10-19 11:07:00|16852.23|16852.23|16854.41|16854.41|16854.41|16854.41|16851.77|16851.77|0
1634641630000|2021-10-19 11:07:10|16855.23|16855.23|16854.41|16854.41|16855.23|16855.23|16854.41|16854.41|0
1634641650000|2021-10-19 11:07:30|16855.23|16855.23|16855.23|16855.23|16855.23|16855.23|16855.23|16855.23|0
1634641660000|2021-10-19 11:07:40|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|0
1634641680000|2021-10-19 11:08:00|16854.88|16854.88|16852.58|16852.58|16854.88|16854.88|16852.58|16852.58|0
1634641700000|2021-10-19 11:08:20|16854.01|16854.01|16853.79|16853.79|16854.01|16854.01|16853.79|16853.79|0
1634641720000|2021-10-19 11:08:40|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|0
1634641750000|2021-10-19 11:09:10|16852.85|16852.85|16852.85|16852.85|16852.85|16852.85|16852.85|16852.85|0
1634641760000|2021-10-19 11:09:20|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|16852.03|0
1634641770000|2021-10-19 11:09:30|16851.12|16851.12|16847.46|16847.46|16851.12|16851.12|16847.46|16847.46|0
1634641850000|2021-10-19 11:10:50|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|0
1634641860000|2021-10-19 11:11:00|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|16847.45|0
1634641880000|2021-10-19 11:11:20|16848.85|16848.85|16846.99|16846.99|16849.32|16849.32|16846.99|16846.99|0
1634641900000|2021-10-19 11:11:40|16847.48|16847.48|16847.48|16847.48|16847.48|16847.48|16847.48|16847.48|0
1634641910000|2021-10-19 11:11:50|16847.95|16847.95|16846.32|16846.32|16847.95|16847.95|16846.32|16846.32|0
1634641930000|2021-10-19 11:12:10|16845.5|16845.5|16845.5|16845.5|16845.5|16845.5|16845.5|16845.5|0
1634641940000|2021-10-19 11:12:20|16844.56|16844.56|16843.75|16843.75|16844.56|16844.56|16843.75|16843.75|0
1634641970000|2021-10-19 11:12:50|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|0
1634641980000|2021-10-19 11:13:00|16840.96|16840.96|16843.06|16843.06|16843.06|16843.06|16840.96|16840.96|0
1634642000000|2021-10-19 11:13:20|16842.51|16842.51|16842.51|16842.51|16842.51|16842.51|16842.51|16842.51|0
1634642060000|2021-10-19 11:14:20|16843.45|16843.45|16843.45|16843.45|16843.45|16843.45|16843.45|16843.45|0
1634642070000|2021-10-19 11:14:30|16842.98|16842.98|16842.16|16842.16|16842.98|16842.98|16842.16|16842.16|0
1634642090000|2021-10-19 11:14:50|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|0
1634642100000|2021-10-19 11:15:00|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|0
1634642110000|2021-10-19 11:15:10|16843.12|16843.12|16844.03|16844.03|16844.03|16844.03|16843.12|16843.12|0
1634642120000|2021-10-19 11:15:20|16844.24|16844.24|16845.97|16845.97|16845.97|16845.97|16844.24|16844.24|0
1634642130000|2021-10-19 11:15:30|16846.46|16846.46|16847.95|16847.95|16847.95|16847.95|16846.46|16846.46|0
1634642160000|2021-10-19 11:16:00|16847.13|16847.13|16847.13|16847.13|16847.13|16847.13|16847.13|16847.13|0
1634642170000|2021-10-19 11:16:10|16848.07|16848.07|16848.07|16848.07|16848.07|16848.07|16848.07|16848.07|0
1634642180000|2021-10-19 11:16:20|16847.13|16847.13|16847.13|16847.13|16847.13|16847.13|16847.13|16847.13|0
1634642220000|2021-10-19 11:17:00|16846.66|16846.66|16846.66|16846.66|16846.66|16846.66|16846.66|16846.66|0
1634642230000|2021-10-19 11:17:10|16846.46|16846.46|16846.46|16846.46|16846.46|16846.46|16846.46|16846.46|0
1634642240000|2021-10-19 11:17:20|16844.73|16844.73|16845.54|16845.54|16845.54|16845.54|16843.91|16843.91|0
1634642250000|2021-10-19 11:17:30|16847.03|16847.03|16847.03|16847.03|16847.03|16847.03|16847.03|16847.03|0
1634642290000|2021-10-19 11:18:10|16847.97|16847.97|16847.24|16847.24|16847.97|16847.97|16847.03|16847.03|0
1634642320000|2021-10-19 11:18:40|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|16846.42|0
1634642330000|2021-10-19 11:18:50|16847.86|16847.86|16847.86|16847.86|16847.86|16847.86|16847.86|16847.86|0
1634642340000|2021-10-19 11:19:00|16849.25|16849.25|16850.18|16850.18|16850.18|16850.18|16849.25|16849.25|0
1634642350000|2021-10-19 11:19:10|16850.65|16850.65|16847.86|16847.86|16850.65|16850.65|16847.86|16847.86|0
1634642360000|2021-10-19 11:19:20|16849.29|16849.29|16849.29|16849.29|16849.29|16849.29|16849.29|16849.29|0
1634642380000|2021-10-19 11:19:40|16850.92|16850.92|16850.92|16850.92|16850.92|16850.92|16850.92|16850.92|0
1634642390000|2021-10-19 11:19:50|16849.99|16849.99|16849.77|16849.77|16849.99|16849.99|16849.77|16849.77|0
1634642400000|2021-10-19 11:20:00|16851.2|16851.2|16852.13|16852.13|16852.13|16852.13|16851.2|16851.2|0
1634642440000|2021-10-19 11:20:40|16853.54|16853.54|16853.07|16853.07|16853.54|16853.54|16853.07|16853.07|0
1634642470000|2021-10-19 11:21:10|16851.4|16851.4|16847.2|16847.2|16851.4|16851.4|16846.73|16846.73|0
1634642480000|2021-10-19 11:21:20|16846.73|16846.73|16845.05|16845.05|16846.73|16846.73|16845.05|16845.05|0
1634642490000|2021-10-19 11:21:30|16848.11|16848.11|16849.78|16849.78|16849.78|16849.78|16848.11|16848.11|0
1634642520000|2021-10-19 11:22:00|16851.41|16851.41|16852.85|16852.85|16852.85|16852.85|16851.41|16851.41|0
1634642600000|2021-10-19 11:23:20|16853.79|16853.79|16853.79|16853.79|16853.79|16853.79|16853.79|16853.79|0
1634642630000|2021-10-19 11:23:50|16855.61|16855.61|16855.14|16855.14|16855.61|16855.61|16855.14|16855.14|0
1634642660000|2021-10-19 11:24:20|16853.32|16853.32|16849.55|16849.55|16853.32|16853.32|16849.55|16849.55|0
1634642690000|2021-10-19 11:24:50|16850.98|16850.98|16850.98|16850.98|16850.98|16850.98|16850.98|16850.98|0
1634642700000|2021-10-19 11:25:00|16851.91|16851.91|16854.08|16854.08|16854.08|16854.08|16851.91|16851.91|0
1634642710000|2021-10-19 11:25:10|16854.55|16854.55|16854.55|16854.55|16855.02|16855.02|16854.55|16854.55|0
1634642790000|2021-10-19 11:26:30|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|16855.96|0
1634642800000|2021-10-19 11:26:40|16858.83|16858.83|16858.83|16858.83|16858.83|16858.83|16858.83|16858.83|0
1634642810000|2021-10-19 11:26:50|16859.29|16859.29|16859.29|16859.29|16859.29|16859.29|16859.29|16859.29|0
1634642820000|2021-10-19 11:27:00|16860.21|16860.21|16862.01|16862.01|16862.01|16862.01|16860.21|16860.21|0
1634642830000|2021-10-19 11:27:10|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|16861.8|0
1634642850000|2021-10-19 11:27:30|16863.44|16863.44|16864.49|16864.49|16864.49|16864.49|16863.44|16863.44|0
1634642860000|2021-10-19 11:27:40|16866.32|16866.32|16868.2|16868.2|16868.2|16868.2|16866.32|16866.32|0
1634642870000|2021-10-19 11:27:50|16867.26|16867.26|16865.85|16865.85|16867.26|16867.26|16865.85|16865.85|0
1634642890000|2021-10-19 11:28:10|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|0
1634642900000|2021-10-19 11:28:20|16866.99|16866.99|16866.99|16866.99|16866.99|16866.99|16866.99|16866.99|0
1634642910000|2021-10-19 11:28:30|16866.78|16866.78|16866.78|16866.78|16866.78|16866.78|16866.78|16866.78|0
1634642930000|2021-10-19 11:28:50|16865.96|16865.96|16865.96|16865.96|16865.96|16865.96|16865.96|16865.96|0
1634642940000|2021-10-19 11:29:00|16866.78|16866.78|16863.92|16863.92|16866.78|16866.78|16863.92|16863.92|0
1634642950000|2021-10-19 11:29:10|16863.44|16863.44|16863.44|16863.44|16863.44|16863.44|16863.44|16863.44|0
1634642960000|2021-10-19 11:29:20|16862.97|16862.97|16862.97|16862.97|16862.97|16862.97|16862.97|16862.97|0
1634643000000|2021-10-19 11:30:00|16863.44|16863.44|16864.73|16864.73|16864.73|16864.73|16863.44|16863.44|0
1634643020000|2021-10-19 11:30:20|16865.67|16865.67|16870.83|16870.83|16870.83|16870.83|16865.67|16865.67|0
1634643040000|2021-10-19 11:30:40|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|0
1634643050000|2021-10-19 11:30:50|16869.52|16869.52|16867.64|16867.64|16869.52|16869.52|16867.64|16867.64|0
1634643080000|2021-10-19 11:31:20|16867.17|16867.17|16866.7|16866.7|16867.17|16867.17|16866.7|16866.7|0
1634643090000|2021-10-19 11:31:30|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|0
1634643100000|2021-10-19 11:31:40|16864.6|16864.6|16864.1|16864.1|16864.6|16864.6|16864.1|16864.1|0
1634643150000|2021-10-19 11:32:30|16862.67|16862.67|16862.67|16862.67|16862.67|16862.67|16862.67|16862.67|0
1634643180000|2021-10-19 11:33:00|16862.2|16862.2|16864.8|16864.8|16864.8|16864.8|16862.2|16862.2|0
1634643210000|2021-10-19 11:33:30|16863.98|16863.98|16861.95|16861.95|16863.98|16863.98|16861.95|16861.95|0
1634643220000|2021-10-19 11:33:40|16861.13|16861.13|16858.34|16858.34|16861.13|16861.13|16858.34|16858.34|0
1634643230000|2021-10-19 11:33:50|16857.43|16857.43|16855.62|16855.62|16857.43|16857.43|16855.62|16855.62|0
1634643250000|2021-10-19 11:34:10|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|0
1634643320000|2021-10-19 11:35:20|16856.23|16856.23|16855.88|16855.88|16856.7|16856.7|16855.88|16855.88|0
1634643330000|2021-10-19 11:35:30|16857.32|16857.32|16856.85|16856.85|16857.32|16857.32|16856.85|16856.85|0
1634643350000|2021-10-19 11:35:50|16858.67|16858.67|16858.67|16858.67|16858.67|16858.67|16858.67|16858.67|0
1634643420000|2021-10-19 11:37:00|16859.17|16859.17|16859.17|16859.17|16859.17|16859.17|16859.17|16859.17|0
1634643430000|2021-10-19 11:37:10|16859.99|16859.99|16859.99|16859.99|16859.99|16859.99|16859.99|16859.99|0
1634643450000|2021-10-19 11:37:30|16859.49|16859.49|16857.86|16857.86|16859.99|16859.99|16857.86|16857.86|0
1634643460000|2021-10-19 11:37:40|16856.94|16856.94|16857.88|16857.88|16857.88|16857.88|16856.94|16856.94|0
1634643470000|2021-10-19 11:37:50|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|0
1634643480000|2021-10-19 11:38:00|16856.86|16856.86|16856.39|16856.39|16856.86|16856.86|16856.39|16856.39|0
1634643520000|2021-10-19 11:38:40|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|0
1634643530000|2021-10-19 11:38:50|16854.2|16854.2|16854.2|16854.2|16854.2|16854.2|16854.2|16854.2|0
1634643540000|2021-10-19 11:39:00|16853.29|16853.29|16850.48|16850.48|16853.29|16853.29|16850.48|16850.48|0
1634643600000|2021-10-19 11:40:00|16850.94|16850.94|16850.94|16850.94|16850.94|16850.94|16850.94|16850.94|0
1634643610000|2021-10-19 11:40:10|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|16850.53|0
1634643660000|2021-10-19 11:41:00|16852.02|16852.02|16852.02|16852.02|16852.02|16852.02|16852.02|16852.02|0
1634643670000|2021-10-19 11:41:10|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|0
1634643680000|2021-10-19 11:41:20|16850.53|16850.53|16854.33|16854.33|16854.33|16854.33|16850.53|16850.53|0
1634643690000|2021-10-19 11:41:30|16855.32|16855.32|16855.32|16855.32|16855.32|16855.32|16855.32|16855.32|0
1634643700000|2021-10-19 11:41:40|16856.75|16856.75|16857.57|16857.57|16857.57|16857.57|16856.75|16856.75|0
1634643740000|2021-10-19 11:42:20|16856.75|16856.75|16855.94|16855.94|16856.75|16856.75|16855.94|16855.94|0
1634643750000|2021-10-19 11:42:30|16856.41|16856.41|16855.47|16855.47|16856.41|16856.41|16855.47|16855.47|0
1634643760000|2021-10-19 11:42:40|16853.8|16853.8|16852.36|16852.36|16853.8|16853.8|16852.36|16852.36|0
1634643820000|2021-10-19 11:43:40|16854.03|16854.03|16854.03|16854.03|16854.03|16854.03|16854.03|16854.03|0
1634643850000|2021-10-19 11:44:10|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|16853.54|0
1634643860000|2021-10-19 11:44:20|16854.1|16854.1|16855.41|16855.41|16855.41|16855.41|16854.1|16854.1|0
1634643870000|2021-10-19 11:44:30|16854.94|16854.94|16854.94|16854.94|16854.94|16854.94|16854.94|16854.94|0
1634643880000|2021-10-19 11:44:40|16856.35|16856.35|16854.92|16854.92|16856.35|16856.35|16854.92|16854.92|0
1634643890000|2021-10-19 11:44:50|16855.38|16855.38|16856.5|16856.5|16856.5|16856.5|16855.38|16855.38|0
1634643920000|2021-10-19 11:45:20|16855.06|16855.06|16855.06|16855.06|16855.06|16855.06|16855.06|16855.06|0
1634643930000|2021-10-19 11:45:30|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|16854.59|0
1634643940000|2021-10-19 11:45:40|16854.1|16854.1|16854.1|16854.1|16854.1|16854.1|16854.1|16854.1|0
1634643950000|2021-10-19 11:45:50|16852.19|16852.19|16841.53|16841.53|16852.19|16852.19|16841.53|16841.53|0
1634643960000|2021-10-19 11:46:00|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|0
1634643970000|2021-10-19 11:46:10|16840.65|16840.65|16838.01|16838.01|16840.65|16840.65|16838.01|16838.01|0
1634643990000|2021-10-19 11:46:30|16837.54|16837.54|16837.54|16837.54|16837.54|16837.54|16837.54|16837.54|0
1634644020000|2021-10-19 11:47:00|16837.07|16837.07|16832.77|16832.77|16837.07|16837.07|16832.77|16832.77|0
1634644090000|2021-10-19 11:48:10|16834.18|16834.18|16833.71|16833.71|16834.18|16834.18|16833.71|16833.71|0
1634644130000|2021-10-19 11:48:50|16833.93|16833.93|16828.66|16828.66|16833.93|16833.93|16827.67|16827.67|0
1634644140000|2021-10-19 11:49:00|16826.82|16826.82|16826.35|16826.35|16826.82|16826.82|16825.53|16825.53|0
1634644150000|2021-10-19 11:49:10|16827.47|16827.47|16828.16|16828.16|16828.16|16828.16|16827.47|16827.47|0
1634644160000|2021-10-19 11:49:20|16827.95|16827.95|16827.95|16827.95|16827.95|16827.95|16827.95|16827.95|0
1634644180000|2021-10-19 11:49:40|16829.58|16829.58|16829.58|16829.58|16829.58|16829.58|16829.58|16829.58|0
1634644220000|2021-10-19 11:50:20|16829.81|16829.81|16829.81|16829.81|16829.81|16829.81|16829.81|16829.81|0
1634644230000|2021-10-19 11:50:30|16829.34|16829.34|16832.08|16832.08|16832.08|16832.08|16829.34|16829.34|0
1634644240000|2021-10-19 11:50:40|16833.51|16833.51|16832|16832|16833.51|16833.51|16832|16832|0
1634644250000|2021-10-19 11:50:50|16833.63|16833.63|16833.63|16833.63|16833.63|16833.63|16833.63|16833.63|0
1634644260000|2021-10-19 11:51:00|16834.13|16834.13|16832.84|16832.84|16834.6|16834.6|16832.84|16832.84|0
1634644270000|2021-10-19 11:51:10|16834.27|16834.27|16835.21|16835.21|16835.21|16835.21|16834.27|16834.27|0
1634644280000|2021-10-19 11:51:20|16832.43|16832.43|16832.43|16832.43|16832.43|16832.43|16832.43|16832.43|0
1634644290000|2021-10-19 11:51:30|16833.34|16833.34|16833.34|16833.34|16833.34|16833.34|16833.34|16833.34|0
1634644300000|2021-10-19 11:51:40|16835.01|16835.01|16835.98|16835.98|16835.98|16835.98|16835.01|16835.01|0
1634644320000|2021-10-19 11:52:00|16836.8|16836.8|16837.47|16837.47|16837.47|16837.47|16836.8|16836.8|0
1634644350000|2021-10-19 11:52:30|16839.29|16839.29|16839.29|16839.29|16839.29|16839.29|16839.29|16839.29|0
1634644360000|2021-10-19 11:52:40|16840.11|16840.11|16840.11|16840.11|16840.11|16840.11|16840.11|16840.11|0
1634644370000|2021-10-19 11:52:50|16840.31|16840.31|16839.5|16839.5|16840.31|16840.31|16839.5|16839.5|0
1634644420000|2021-10-19 11:53:40|16840.93|16840.93|16840.93|16840.93|16840.93|16840.93|16840.93|16840.93|0
1634644470000|2021-10-19 11:54:30|16841.84|16841.84|16841.84|16841.84|16841.84|16841.84|16841.84|16841.84|0
1634644490000|2021-10-19 11:54:50|16842.34|16842.34|16842.34|16842.34|16842.34|16842.34|16842.34|16842.34|0
1634644500000|2021-10-19 11:55:00|16843.46|16843.46|16845.35|16845.35|16845.35|16845.35|16843.46|16843.46|0
1634644510000|2021-10-19 11:55:10|16845.82|16845.82|16845.82|16845.82|16845.82|16845.82|16845.82|16845.82|0
1634644520000|2021-10-19 11:55:20|16847.25|16847.25|16847.25|16847.25|16847.25|16847.25|16847.25|16847.25|0
1634644530000|2021-10-19 11:55:30|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|0
1634644550000|2021-10-19 11:55:50|16847.35|16847.35|16847.35|16847.35|16847.35|16847.35|16847.35|16847.35|0
1634644560000|2021-10-19 11:56:00|16846.53|16846.53|16846.53|16846.53|16846.53|16846.53|16846.53|16846.53|0
1634644570000|2021-10-19 11:56:10|16847|16847|16846.06|16846.06|16847|16847|16846.06|16846.06|0
1634644590000|2021-10-19 11:56:30|16847.49|16847.49|16849.87|16849.87|16849.87|16849.87|16847.49|16847.49|0
1634644640000|2021-10-19 11:57:20|16851.54|16851.54|16852.83|16852.83|16852.83|16852.83|16851.54|16851.54|0
1634644650000|2021-10-19 11:57:30|16853.32|16853.32|16854.52|16854.52|16854.52|16854.52|16853.32|16853.32|0
1634644660000|2021-10-19 11:57:40|16855.45|16855.45|16856.01|16856.01|16856.01|16856.01|16855.45|16855.45|0
1634644680000|2021-10-19 11:58:00|16856.48|16856.48|16857.03|16857.03|16857.03|16857.03|16856.48|16856.48|0
1634644690000|2021-10-19 11:58:10|16857.26|16857.26|16857.26|16857.26|16857.26|16857.26|16857.26|16857.26|0
1634644730000|2021-10-19 11:58:50|16858.07|16858.07|16860.56|16860.56|16860.56|16860.56|16858.07|16858.07|0
1634644750000|2021-10-19 11:59:10|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|0
1634644770000|2021-10-19 11:59:30|16860.91|16860.91|16860.7|16860.7|16860.91|16860.91|16860.7|16860.7|0
1634644800000|2021-10-19 12:00:00|16861.52|16861.52|16860.7|16860.7|16861.52|16861.52|16860.7|16860.7|0
1634644810000|2021-10-19 12:00:10|16860.15|16860.15|16859.12|16859.12|16860.15|16860.15|16859.12|16859.12|0
1634644830000|2021-10-19 12:00:30|16858.2|16858.2|16858.2|16858.2|16858.2|16858.2|16858.2|16858.2|0
1634644840000|2021-10-19 12:00:40|16858.67|16858.67|16858.67|16858.67|16858.67|16858.67|16858.67|16858.67|0
1634644850000|2021-10-19 12:00:50|16858.47|16858.47|16858.26|16858.26|16858.47|16858.47|16858.26|16858.26|0
1634644880000|2021-10-19 12:01:20|16857.45|16857.45|16854.66|16854.66|16857.45|16857.45|16854.66|16854.66|0
1634644890000|2021-10-19 12:01:30|16853.72|16853.72|16852.81|16852.81|16853.72|16853.72|16852.81|16852.81|0
1634644970000|2021-10-19 12:02:50|16851.4|16851.4|16850.44|16850.44|16851.4|16851.4|16850.44|16850.44|0
1634644980000|2021-10-19 12:03:00|16850.66|16850.66|16849|16849|16850.66|16850.66|16848.59|16848.59|0
1634644990000|2021-10-19 12:03:10|16848.18|16848.18|16848.18|16848.18|16848.18|16848.18|16848.18|16848.18|0
1634645000000|2021-10-19 12:03:20|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|16849.61|0
1634645040000|2021-10-19 12:04:00|16851.93|16851.93|16851.93|16851.93|16851.93|16851.93|16851.93|16851.93|0
1634645100000|2021-10-19 12:05:00|16851.11|16851.11|16851.16|16851.16|16851.16|16851.16|16850.17|16850.17|0
1634645120000|2021-10-19 12:05:20|16851.63|16851.63|16851.63|16851.63|16851.63|16851.63|16851.63|16851.63|0
1634645130000|2021-10-19 12:05:30|16851.16|16851.16|16854.15|16854.15|16854.15|16854.15|16851.16|16851.16|0
1634645140000|2021-10-19 12:05:40|16854.96|16854.96|16854.96|16854.96|16854.96|16854.96|16854.96|16854.96|0
1634645160000|2021-10-19 12:06:00|16855.91|16855.91|16855.91|16855.91|16855.91|16855.91|16855.91|16855.91|0
1634645170000|2021-10-19 12:06:10|16855.44|16855.44|16855.44|16855.44|16855.44|16855.44|16855.44|16855.44|0
1634645180000|2021-10-19 12:06:20|16855.64|16855.64|16856.55|16856.55|16856.55|16856.55|16855.64|16855.64|0
1634645220000|2021-10-19 12:07:00|16855.74|16855.74|16855.74|16855.74|16855.74|16855.74|16855.74|16855.74|0
1634645230000|2021-10-19 12:07:10|16855.53|16855.53|16855.53|16855.53|16855.53|16855.53|16855.53|16855.53|0
1634645280000|2021-10-19 12:08:00|16856|16856|16856.46|16856.46|16856.93|16856.93|16856|16856|0
1634645380000|2021-10-19 12:09:40|16855.99|16855.99|16855.99|16855.99|16855.99|16855.99|16855.99|16855.99|0
1634645390000|2021-10-19 12:09:50|16855.18|16855.18|16854.68|16854.68|16855.18|16855.18|16854.68|16854.68|0
1634645400000|2021-10-19 12:10:00|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|0
1634645410000|2021-10-19 12:10:10|16854.12|16854.12|16854.12|16854.12|16854.12|16854.12|16854.12|16854.12|0
1634645470000|2021-10-19 12:11:10|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|0
1634645480000|2021-10-19 12:11:20|16853.1|16853.1|16855.35|16855.35|16855.35|16855.35|16853.1|16853.1|0
1634645490000|2021-10-19 12:11:30|16855.14|16855.14|16855.61|16855.61|16855.61|16855.61|16855.14|16855.14|0
1634645540000|2021-10-19 12:12:20|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|16855.14|0
1634645580000|2021-10-19 12:13:00|16854.33|16854.33|16854.33|16854.33|16854.33|16854.33|16854.33|16854.33|0
1634645630000|2021-10-19 12:13:50|16855.44|16855.44|16856|16856|16856|16856|16855.44|16855.44|0
1634645670000|2021-10-19 12:14:30|16856.93|16856.93|16856|16856|16856.93|16856.93|16856|16856|0
1634645690000|2021-10-19 12:14:50|16856.47|16856.47|16856.47|16856.47|16856.47|16856.47|16856.47|16856.47|0
1634645710000|2021-10-19 12:15:10|16856.93|16856.93|16856.93|16856.93|16856.93|16856.93|16856.93|16856.93|0
1634645720000|2021-10-19 12:15:20|16856.43|16856.43|16855.94|16855.94|16856.93|16856.93|16855.94|16855.94|0
1634645730000|2021-10-19 12:15:30|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|16856.43|0
1634645740000|2021-10-19 12:15:40|16857.87|16857.87|16857.87|16857.87|16857.87|16857.87|16857.87|16857.87|0
1634645790000|2021-10-19 12:16:30|16859.54|16859.54|16859.54|16859.54|16859.54|16859.54|16859.54|16859.54|0
1634645820000|2021-10-19 12:17:00|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|0
1634645880000|2021-10-19 12:18:00|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|16856.6|0
1634645900000|2021-10-19 12:18:20|16857.51|16857.51|16858.8|16858.8|16858.8|16858.8|16857.51|16857.51|0
1634645920000|2021-10-19 12:18:40|16859.29|16859.29|16859.5|16859.5|16859.5|16859.5|16859.29|16859.29|0
1634645930000|2021-10-19 12:18:50|16859.97|16859.97|16859.97|16859.97|16859.97|16859.97|16859.97|16859.97|0
1634645940000|2021-10-19 12:19:00|16859.5|16859.5|16859.5|16859.5|16859.5|16859.5|16859.5|16859.5|0
1634645990000|2021-10-19 12:19:50|16857.77|16857.77|16856.18|16856.18|16857.77|16857.77|16856.18|16856.18|0
1634646060000|2021-10-19 12:21:00|16857|16857|16857|16857|16857|16857|16857|16857|0
1634646080000|2021-10-19 12:21:20|16856.44|16856.44|16857.87|16857.87|16857.87|16857.87|16856.44|16856.44|0
1634646090000|2021-10-19 12:21:30|16856.5|16856.5|16856.5|16856.5|16856.5|16856.5|16856.5|16856.5|0
1634646150000|2021-10-19 12:22:30|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|0
1634646160000|2021-10-19 12:22:40|16856.59|16856.59|16856.59|16856.59|16856.59|16856.59|16856.59|16856.59|0
1634646170000|2021-10-19 12:22:50|16856.12|16856.12|16856.12|16856.12|16856.12|16856.12|16856.12|16856.12|0
1634646180000|2021-10-19 12:23:00|16854.68|16854.68|16852.93|16852.93|16854.68|16854.68|16852.93|16852.93|0
1634646210000|2021-10-19 12:23:30|16852.44|16852.44|16850.95|16850.95|16852.44|16852.44|16850.95|16850.95|0
1634646230000|2021-10-19 12:23:50|16851.77|16851.77|16849.42|16849.42|16851.77|16851.77|16849.42|16849.42|0
1634646300000|2021-10-19 12:25:00|16848.6|16848.6|16848.6|16848.6|16848.6|16848.6|16848.6|16848.6|0
1634646370000|2021-10-19 12:26:10|16849.07|16849.07|16849.07|16849.07|16849.07|16849.07|16849.07|16849.07|0
1634646380000|2021-10-19 12:26:20|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|0
1634646390000|2021-10-19 12:26:30|16851.52|16851.52|16851.52|16851.52|16851.52|16851.52|16851.52|16851.52|0
1634646400000|2021-10-19 12:26:40|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|0
1634646410000|2021-10-19 12:26:50|16851.52|16851.52|16851.52|16851.52|16851.52|16851.52|16851.52|16851.52|0
1634646420000|2021-10-19 12:27:00|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|0
1634646430000|2021-10-19 12:27:10|16849.76|16849.76|16849.76|16849.76|16849.76|16849.76|16849.76|16849.76|0
1634646500000|2021-10-19 12:28:20|16850.32|16850.32|16850.32|16850.32|16850.32|16850.32|16850.32|16850.32|0
1634646520000|2021-10-19 12:28:40|16849.21|16849.21|16849.21|16849.21|16849.21|16849.21|16849.21|16849.21|0
1634646590000|2021-10-19 12:29:50|16848.65|16848.65|16849.12|16849.12|16849.12|16849.12|16848.65|16848.65|0
1634646630000|2021-10-19 12:30:30|16849.59|16849.59|16850.09|16850.09|16850.09|16850.09|16849.59|16849.59|0
1634646650000|2021-10-19 12:30:50|16850.31|16850.31|16850.31|16850.31|16850.31|16850.31|16850.31|16850.31|0
1634646660000|2021-10-19 12:31:00|16850.81|16850.81|16850.81|16850.81|16850.81|16850.81|16850.81|16850.81|0
1634646670000|2021-10-19 12:31:10|16851.3|16851.3|16850.75|16850.75|16851.3|16851.3|16850.75|16850.75|0
1634646680000|2021-10-19 12:31:20|16849.83|16849.83|16849.83|16849.83|16849.83|16849.83|16849.83|16849.83|0
1634646720000|2021-10-19 12:32:00|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|16848.16|0
1634646730000|2021-10-19 12:32:10|16846.52|16846.52|16846.05|16846.05|16846.52|16846.52|16846.05|16846.05|0
1634646760000|2021-10-19 12:32:40|16845.56|16845.56|16847.51|16847.51|16847.51|16847.51|16845.56|16845.56|0
1634646770000|2021-10-19 12:32:50|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|0
1634646780000|2021-10-19 12:33:00|16845.14|16845.14|16845.14|16845.14|16845.14|16845.14|16845.14|16845.14|0
1634646840000|2021-10-19 12:34:00|16845.95|16845.95|16845.95|16845.95|16845.95|16845.95|16845.95|16845.95|0
1634646890000|2021-10-19 12:34:50|16847.39|16847.39|16847.39|16847.39|16847.39|16847.39|16847.39|16847.39|0
1634646920000|2021-10-19 12:35:20|16846.83|16846.83|16846.83|16846.83|16846.83|16846.83|16846.83|16846.83|0
1634646940000|2021-10-19 12:35:40|16845.2|16845.2|16845.2|16845.2|16845.2|16845.2|16845.2|16845.2|0
1634646950000|2021-10-19 12:35:50|16845.4|16845.4|16845.4|16845.4|16845.4|16845.4|16845.4|16845.4|0
1634646980000|2021-10-19 12:36:20|16844.93|16844.93|16843.57|16843.57|16844.93|16844.93|16843.57|16843.57|0
1634646990000|2021-10-19 12:36:30|16843.79|16843.79|16842.14|16842.14|16843.79|16843.79|16842.14|16842.14|0
1634647000000|2021-10-19 12:36:40|16841.22|16841.22|16840.41|16840.41|16841.22|16841.22|16840.41|16840.41|0
1634647010000|2021-10-19 12:36:50|16839.48|16839.48|16839.48|16839.48|16839.48|16839.48|16839.48|16839.48|0
1634647020000|2021-10-19 12:37:00|16839.01|16839.01|16838.53|16838.53|16839.01|16839.01|16838.53|16838.53|0
1634647060000|2021-10-19 12:37:40|16839.03|16839.03|16839.03|16839.03|16839.03|16839.03|16839.03|16839.03|0
1634647080000|2021-10-19 12:38:00|16838.12|16838.12|16838.12|16838.12|16838.12|16838.12|16838.12|16838.12|0
1634647090000|2021-10-19 12:38:10|16838.59|16838.59|16839.52|16839.52|16840.02|16840.02|16838.59|16838.59|0
1634647100000|2021-10-19 12:38:20|16840.52|16840.52|16840.02|16840.02|16840.52|16840.52|16840.02|16840.02|0
1634647110000|2021-10-19 12:38:30|16839.46|16839.46|16842.31|16842.31|16843.42|16843.42|16839.46|16839.46|0
1634647120000|2021-10-19 12:38:40|16841.4|16841.4|16845.94|16845.94|16845.94|16845.94|16841.4|16841.4|0
1634647130000|2021-10-19 12:38:50|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|0
1634647140000|2021-10-19 12:39:00|16845.94|16845.94|16845.94|16845.94|16845.94|16845.94|16845.94|16845.94|0
1634647150000|2021-10-19 12:39:10|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|16846.85|0
1634647160000|2021-10-19 12:39:20|16848.29|16848.29|16847.37|16847.37|16848.29|16848.29|16847.37|16847.37|0
1634647170000|2021-10-19 12:39:30|16848.29|16848.29|16849.28|16849.28|16849.28|16849.28|16848.29|16848.29|0
1634647180000|2021-10-19 12:39:40|16848.36|16848.36|16848.36|16848.36|16848.36|16848.36|16848.36|16848.36|0
1634647220000|2021-10-19 12:40:20|16846.69|16846.69|16847.62|16847.62|16847.62|16847.62|16846.69|16846.69|0
1634647250000|2021-10-19 12:40:50|16848.54|16848.54|16849.45|16849.45|16849.45|16849.45|16848.54|16848.54|0
1634647260000|2021-10-19 12:41:00|16848.54|16848.54|16848.54|16848.54|16848.54|16848.54|16848.54|16848.54|0
1634647270000|2021-10-19 12:41:10|16847.72|16847.72|16847.72|16847.72|16847.72|16847.72|16847.72|16847.72|0
1634647340000|2021-10-19 12:42:20|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|0
1634647370000|2021-10-19 12:42:50|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|0
1634647390000|2021-10-19 12:43:10|16845.13|16845.13|16845.13|16845.13|16845.13|16845.13|16845.13|16845.13|0
1634647400000|2021-10-19 12:43:20|16843.69|16843.69|16838.83|16838.83|16843.69|16843.69|16838.83|16838.83|0
1634647420000|2021-10-19 12:43:40|16834.52|16834.52|16826.76|16826.76|16834.52|16834.52|16826.76|16826.76|0
1634647430000|2021-10-19 12:43:50|16825.84|16825.84|16824.41|16824.41|16825.84|16825.84|16824.41|16824.41|0
1634647440000|2021-10-19 12:44:00|16826.76|16826.76|16830.74|16830.74|16830.84|16830.84|16826.76|16826.76|0
1634647490000|2021-10-19 12:44:50|16831.21|16831.21|16834.08|16834.08|16834.08|16834.08|16831.21|16831.21|0
1634647500000|2021-10-19 12:45:00|16833.61|16833.61|16833.61|16833.61|16833.61|16833.61|16833.61|16833.61|0
1634647510000|2021-10-19 12:45:10|16832.62|16832.62|16829.7|16829.7|16832.62|16832.62|16829.7|16829.7|0
1634647550000|2021-10-19 12:45:50|16829.23|16829.23|16830.9|16830.9|16830.9|16830.9|16829.23|16829.23|0
1634647560000|2021-10-19 12:46:00|16829.99|16829.99|16828.26|16828.26|16829.99|16829.99|16828.26|16828.26|0
1634647580000|2021-10-19 12:46:20|16826.83|16826.83|16826.83|16826.83|16826.83|16826.83|16826.83|16826.83|0
1634647610000|2021-10-19 12:46:50|16825.91|16825.91|16825.91|16825.91|16825.91|16825.91|16825.91|16825.91|0
1634647630000|2021-10-19 12:47:10|16825|16825|16825|16825|16825|16825|16825|16825|0
1634647660000|2021-10-19 12:47:40|16826.83|16826.83|16827.74|16827.74|16827.74|16827.74|16826.83|16826.83|0
1634647680000|2021-10-19 12:48:00|16827.27|16827.27|16825.37|16825.37|16827.27|16827.27|16825.37|16825.37|0
1634647710000|2021-10-19 12:48:30|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|16826.8|0
1634647740000|2021-10-19 12:49:00|16825.98|16825.98|16825.07|16825.07|16825.98|16825.98|16825.07|16825.07|0
1634647750000|2021-10-19 12:49:10|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|0
1634647760000|2021-10-19 12:49:20|16826.94|16826.94|16826.94|16826.94|16826.94|16826.94|16826.94|16826.94|0
1634647790000|2021-10-19 12:49:50|16827.85|16827.85|16832.51|16832.51|16832.51|16832.51|16827.85|16827.85|0
1634647800000|2021-10-19 12:50:00|16834.33|16834.33|16835.77|16835.77|16835.77|16835.77|16834.33|16834.33|0
1634647810000|2021-10-19 12:50:10|16836.24|16836.24|16839.36|16839.36|16839.36|16839.36|16836.24|16836.24|0
1634647820000|2021-10-19 12:50:20|16838.86|16838.86|16839.58|16839.58|16839.58|16839.58|16838.86|16838.86|0
1634647830000|2021-10-19 12:50:30|16840.14|16840.14|16839.15|16839.15|16840.14|16840.14|16839.15|16839.15|0
1634647840000|2021-10-19 12:50:40|16838.68|16838.68|16838.68|16838.68|16838.68|16838.68|16838.68|16838.68|0
1634647850000|2021-10-19 12:50:50|16840.11|16840.11|16840.11|16840.11|16840.11|16840.11|16840.11|16840.11|0
1634647870000|2021-10-19 12:51:10|16840.6|16840.6|16840.6|16840.6|16840.6|16840.6|16840.6|16840.6|0
1634647890000|2021-10-19 12:51:30|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|0
1634647900000|2021-10-19 12:51:40|16839.99|16839.99|16839.17|16839.17|16839.99|16839.99|16839.17|16839.17|0
1634647940000|2021-10-19 12:52:20|16837.74|16837.74|16836.01|16836.01|16837.74|16837.74|16836.01|16836.01|0
1634647980000|2021-10-19 12:53:00|16836.48|16836.48|16833.58|16833.58|16836.48|16836.48|16833.58|16833.58|0
1634648000000|2021-10-19 12:53:20|16832.76|16832.76|16831.77|16831.77|16832.76|16832.76|16831.77|16831.77|0
1634648010000|2021-10-19 12:53:30|16829.74|16829.74|16829.53|16829.53|16829.74|16829.74|16829.53|16829.53|0
1634648040000|2021-10-19 12:54:00|16829.31|16829.31|16829.31|16829.31|16829.31|16829.31|16829.31|16829.31|0
1634648050000|2021-10-19 12:54:10|16827.91|16827.91|16828.38|16828.38|16828.38|16828.38|16827.45|16827.45|0
1634648060000|2021-10-19 12:54:20|16827.56|16827.56|16827.56|16827.56|16827.56|16827.56|16827.56|16827.56|0
1634648080000|2021-10-19 12:54:40|16828.49|16828.49|16827.09|16827.09|16828.49|16828.49|16827.09|16827.09|0
1634648100000|2021-10-19 12:55:00|16827.91|16827.91|16827.41|16827.41|16827.91|16827.91|16827.41|16827.41|0
1634648120000|2021-10-19 12:55:20|16828.23|16828.23|16828.23|16828.23|16828.23|16828.23|16828.23|16828.23|0
1634648130000|2021-10-19 12:55:30|16827.32|16827.32|16827.32|16827.32|16827.32|16827.32|16827.32|16827.32|0
1634648160000|2021-10-19 12:56:00|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|16822.67|16822.67|0
1634648170000|2021-10-19 12:56:10|16826|16826|16826|16826|16826|16826|16826|16826|0
1634648190000|2021-10-19 12:56:30|16824.89|16824.89|16824.54|16824.54|16824.89|16824.89|16824.07|16824.07|0
1634648200000|2021-10-19 12:56:40|16824.07|16824.07|16825.01|16825.01|16825.01|16825.01|16824.07|16824.07|0
1634648270000|2021-10-19 12:57:50|16824.1|16824.1|16820.04|16820.04|16824.1|16824.1|16820.04|16820.04|0
1634648280000|2021-10-19 12:58:00|16819.63|16819.63|16818.71|16818.71|16819.63|16819.63|16818.71|16818.71|0
1634648310000|2021-10-19 12:58:30|16817.8|16817.8|16816.49|16816.49|16817.8|16817.8|16816.49|16816.49|0
1634648320000|2021-10-19 12:58:40|16816.28|16816.28|16814.85|16814.85|16816.28|16816.28|16814.85|16814.85|0
1634648350000|2021-10-19 12:59:10|16814.38|16814.38|16813.47|16813.47|16814.38|16814.38|16813.47|16813.47|0
1634648380000|2021-10-19 12:59:40|16814.4|16814.4|16814.4|16814.4|16814.4|16814.4|16814.4|16814.4|0
1634648410000|2021-10-19 13:00:10|16812.5|16812.5|16814.4|16814.4|16814.4|16814.4|16812.5|16812.5|0
1634648420000|2021-10-19 13:00:20|16816.07|16816.07|16816.07|16816.07|16816.07|16816.07|16816.07|16816.07|0
1634648490000|2021-10-19 13:01:30|16816.54|16816.54|16817.01|16817.01|16817.01|16817.01|16816.54|16816.54|0
1634648500000|2021-10-19 13:01:40|16819.73|16819.73|16820.21|16820.21|16820.21|16820.21|16819.73|16819.73|0
1634648510000|2021-10-19 13:01:50|16817.98|16817.98|16818.53|16818.53|16818.53|16818.53|16816.86|16816.86|0
1634648520000|2021-10-19 13:02:00|16817.72|16817.72|16817.72|16817.72|16817.72|16817.72|16817.72|16817.72|0
1634648540000|2021-10-19 13:02:20|16817.22|16817.22|16816.31|16816.31|16817.22|16817.22|16816.31|16816.31|0
1634648550000|2021-10-19 13:02:30|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|16814.08|0
1634648560000|2021-10-19 13:02:40|16813.61|16813.61|16813.61|16813.61|16813.61|16813.61|16813.61|16813.61|0
1634648570000|2021-10-19 13:02:50|16812.79|16812.79|16812.79|16812.79|16812.79|16812.79|16812.79|16812.79|0
1634648610000|2021-10-19 13:03:30|16814.52|16814.52|16814.93|16814.93|16814.93|16814.93|16814.52|16814.52|0
1634648640000|2021-10-19 13:04:00|16816.96|16816.96|16828.95|16828.95|16828.95|16828.95|16816.96|16816.96|0
1634648650000|2021-10-19 13:04:10|16829.41|16829.41|16827.29|16827.29|16829.41|16829.41|16827.29|16827.29|0
1634648660000|2021-10-19 13:04:20|16827.76|16827.76|16827.76|16827.76|16827.76|16827.76|16827.76|16827.76|0
1634648670000|2021-10-19 13:04:30|16828.75|16828.75|16828.75|16828.75|16828.75|16828.75|16828.75|16828.75|0
1634648680000|2021-10-19 13:04:40|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|0
1634648690000|2021-10-19 13:04:50|16833.21|16833.21|16836.08|16836.08|16836.08|16836.08|16833.21|16833.21|0
1634648700000|2021-10-19 13:05:00|16835.58|16835.58|16834.47|16834.47|16835.58|16835.58|16834.47|16834.47|0
1634648720000|2021-10-19 13:05:20|16835.02|16835.02|16835.02|16835.02|16835.02|16835.02|16835.02|16835.02|0
1634648730000|2021-10-19 13:05:30|16835.43|16835.43|16835.43|16835.43|16835.43|16835.43|16835.43|16835.43|0
1634648770000|2021-10-19 13:06:10|16834.62|16834.62|16834.12|16834.12|16834.62|16834.62|16834.12|16834.12|0
1634648780000|2021-10-19 13:06:20|16833.01|16833.01|16830.87|16830.87|16833.01|16833.01|16829.44|16829.44|0
1634648790000|2021-10-19 13:06:30|16832.3|16832.3|16833.22|16833.22|16833.22|16833.22|16832.3|16832.3|0
1634648810000|2021-10-19 13:06:50|16831.78|16831.78|16831.78|16831.78|16831.78|16831.78|16831.78|16831.78|0
1634648840000|2021-10-19 13:07:20|16829.31|16829.31|16825.98|16825.98|16829.31|16829.31|16825.98|16825.98|0
1634648850000|2021-10-19 13:07:30|16825.16|16825.16|16825.16|16825.16|16825.16|16825.16|16825.16|16825.16|0
1634648860000|2021-10-19 13:07:40|16824.69|16824.69|16824.69|16824.69|16824.69|16824.69|16824.69|16824.69|0
1634648870000|2021-10-19 13:07:50|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|0
1634648880000|2021-10-19 13:08:00|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|0
1634648890000|2021-10-19 13:08:10|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|0
1634648900000|2021-10-19 13:08:20|16824.95|16824.95|16824.95|16824.95|16824.95|16824.95|16824.95|16824.95|0
1634648920000|2021-10-19 13:08:40|16825.89|16825.89|16824.48|16824.48|16825.89|16825.89|16824.48|16824.48|0
1634648930000|2021-10-19 13:08:50|16820.6|16820.6|16818.65|16818.65|16820.6|16820.6|16818.65|16818.65|0
1634648950000|2021-10-19 13:09:10|16820.32|16820.32|16821.26|16821.26|16821.26|16821.26|16820.32|16820.32|0
1634648980000|2021-10-19 13:09:40|16821.46|16821.46|16821.46|16821.46|16821.46|16821.46|16821.46|16821.46|0
1634648990000|2021-10-19 13:09:50|16820.47|16820.47|16821.9|16821.9|16821.9|16821.9|16820.47|16820.47|0
1634649000000|2021-10-19 13:10:00|16822.72|16822.72|16825.36|16825.36|16825.36|16825.36|16822.72|16822.72|0
1634649040000|2021-10-19 13:10:40|16826.36|16826.36|16830.57|16830.57|16830.57|16830.57|16826.36|16826.36|0
1634649050000|2021-10-19 13:10:50|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|16831.07|0
1634649060000|2021-10-19 13:11:00|16832.74|16832.74|16834.94|16834.94|16834.94|16834.94|16832.74|16832.74|0
1634649090000|2021-10-19 13:11:30|16835.85|16835.85|16835.85|16835.85|16835.85|16835.85|16835.85|16835.85|0
1634649100000|2021-10-19 13:11:40|16835.03|16835.03|16835.03|16835.03|16835.03|16835.03|16835.03|16835.03|0
1634649120000|2021-10-19 13:12:00|16836.03|16836.03|16834.15|16834.15|16836.03|16836.03|16834.15|16834.15|0
1634649160000|2021-10-19 13:12:40|16834.96|16834.96|16836.87|16836.87|16836.87|16836.87|16834.96|16834.96|0
1634649180000|2021-10-19 13:13:00|16837.34|16837.34|16839.01|16839.01|16839.01|16839.01|16837.34|16837.34|0
1634649200000|2021-10-19 13:13:20|16837.58|16837.58|16837.8|16837.8|16837.8|16837.8|16837.58|16837.58|0
1634649230000|2021-10-19 13:13:50|16837.3|16837.3|16837.3|16837.3|16837.3|16837.3|16837.3|16837.3|0
1634649240000|2021-10-19 13:14:00|16836.31|16836.31|16836.31|16836.31|16836.31|16836.31|16836.31|16836.31|0
1634649250000|2021-10-19 13:14:10|16837.3|16837.3|16836.83|16836.83|16837.3|16837.3|16836.83|16836.83|0
1634649260000|2021-10-19 13:14:20|16837.75|16837.75|16837.75|16837.75|16837.75|16837.75|16837.75|16837.75|0
1634649270000|2021-10-19 13:14:30|16840.61|16840.61|16840.61|16840.61|16840.61|16840.61|16840.61|16840.61|0
1634649290000|2021-10-19 13:14:50|16837.45|16837.45|16838.36|16838.36|16838.36|16838.36|16837.45|16837.45|0
1634649310000|2021-10-19 13:15:10|16839.8|16839.8|16839.8|16839.8|16839.8|16839.8|16839.8|16839.8|0
1634649320000|2021-10-19 13:15:20|16838.36|16838.36|16837.37|16837.37|16838.36|16838.36|16837.37|16837.37|0
1634649330000|2021-10-19 13:15:30|16836.88|16836.88|16836.88|16836.88|16836.88|16836.88|16836.88|16836.88|0
1634649340000|2021-10-19 13:15:40|16837.87|16837.87|16837.87|16837.87|16837.87|16837.87|16837.87|16837.87|0
1634649360000|2021-10-19 13:16:00|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|16838.83|0
1634649370000|2021-10-19 13:16:10|16839.75|16839.75|16841.88|16841.88|16841.88|16841.88|16839.75|16839.75|0
1634649380000|2021-10-19 13:16:20|16843.31|16843.31|16843.31|16843.31|16843.31|16843.31|16843.31|16843.31|0
1634649390000|2021-10-19 13:16:30|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|16841.41|0
1634649400000|2021-10-19 13:16:40|16840.59|16840.59|16837.13|16837.13|16840.59|16840.59|16837.13|16837.13|0
1634649410000|2021-10-19 13:16:50|16835.3|16835.3|16835.3|16835.3|16835.3|16835.3|16835.3|16835.3|0
1634649430000|2021-10-19 13:17:10|16835.77|16835.77|16838.42|16838.42|16839.36|16839.36|16835.77|16835.77|0
1634649440000|2021-10-19 13:17:20|16839.81|16839.81|16839.81|16839.81|16839.81|16839.81|16839.81|16839.81|0
1634649460000|2021-10-19 13:17:40|16841.25|16841.25|16841.25|16841.25|16841.25|16841.25|16841.25|16841.25|0
1634649470000|2021-10-19 13:17:50|16842.16|16842.16|16843.1|16843.1|16843.1|16843.1|16842.16|16842.16|0
1634649490000|2021-10-19 13:18:10|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|16842.64|0
1634649520000|2021-10-19 13:18:40|16843.1|16843.1|16843.1|16843.1|16843.1|16843.1|16843.1|16843.1|0
1634649530000|2021-10-19 13:18:50|16841.27|16841.27|16840.56|16840.56|16841.27|16841.27|16839.64|16839.64|0
1634649540000|2021-10-19 13:19:00|16839.64|16839.64|16840.46|16840.46|16840.46|16840.46|16839.64|16839.64|0
1634649550000|2021-10-19 13:19:10|16839.64|16839.64|16839.64|16839.64|16839.64|16839.64|16839.64|16839.64|0
1634649590000|2021-10-19 13:19:50|16839.85|16839.85|16839.85|16839.85|16839.85|16839.85|16839.85|16839.85|0
1634649600000|2021-10-19 13:20:00|16839.35|16839.35|16839.35|16839.35|16839.35|16839.35|16839.35|16839.35|0
1634649650000|2021-10-19 13:20:50|16839.56|16839.56|16840.52|16840.52|16840.99|16840.99|16839.56|16839.56|0
1634649660000|2021-10-19 13:21:00|16840.99|16840.99|16841.81|16841.81|16841.81|16841.81|16840.99|16840.99|0
1634649700000|2021-10-19 13:21:40|16841.25|16841.25|16844.87|16844.87|16844.87|16844.87|16841.25|16841.25|0
1634649730000|2021-10-19 13:22:10|16845.86|16845.86|16845.86|16845.86|16845.86|16845.86|16845.86|16845.86|0
1634649750000|2021-10-19 13:22:30|16845.05|16845.05|16842.3|16842.3|16845.05|16845.05|16842.3|16842.3|0
1634649760000|2021-10-19 13:22:40|16843.73|16843.73|16843.73|16843.73|16843.73|16843.73|16843.73|16843.73|0
1634649780000|2021-10-19 13:23:00|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|0
1634649850000|2021-10-19 13:24:10|16844.2|16844.2|16844.2|16844.2|16844.2|16844.2|16844.2|16844.2|0
1634649900000|2021-10-19 13:25:00|16843.73|16843.73|16845.02|16845.02|16845.02|16845.02|16843.73|16843.73|0
1634649910000|2021-10-19 13:25:10|16845.94|16845.94|16853|16853|16853|16853|16845.94|16845.94|0
1634649920000|2021-10-19 13:25:20|16852.45|16852.45|16851.28|16851.28|16852.45|16852.45|16850.34|16850.34|0
1634649930000|2021-10-19 13:25:30|16850.34|16850.34|16849.78|16849.78|16850.34|16850.34|16848.31|16848.31|0
1634649940000|2021-10-19 13:25:40|16848.97|16848.97|16849.78|16849.78|16849.78|16849.78|16848.97|16848.97|0
1634649980000|2021-10-19 13:26:20|16848.35|16848.35|16847.47|16847.47|16848.38|16848.38|16847.47|16847.47|0
1634650000000|2021-10-19 13:26:40|16845.24|16845.24|16845.24|16845.24|16845.24|16845.24|16845.24|16845.24|0
1634650010000|2021-10-19 13:26:50|16844.74|16844.74|16843.09|16843.09|16844.74|16844.74|16843.09|16843.09|0
1634650020000|2021-10-19 13:27:00|16842.88|16842.88|16846.45|16846.45|16846.45|16846.45|16842.88|16842.88|0
1634650030000|2021-10-19 13:27:10|16847.26|16847.26|16847.26|16847.26|16847.26|16847.26|16847.26|16847.26|0
1634650040000|2021-10-19 13:27:20|16848.2|16848.2|16847.74|16847.74|16848.2|16848.2|16847.74|16847.74|0
1634650050000|2021-10-19 13:27:30|16847.94|16847.94|16847.94|16847.94|16847.94|16847.94|16847.94|16847.94|0
1634650070000|2021-10-19 13:27:50|16848.61|16848.61|16848.61|16848.61|16848.61|16848.61|16848.61|16848.61|0
1634650080000|2021-10-19 13:28:00|16850.05|16850.05|16852.59|16852.59|16852.59|16852.59|16850.05|16850.05|0
1634650090000|2021-10-19 13:28:10|16853.59|16853.59|16854.08|16854.08|16854.08|16854.08|16853.59|16853.59|0
1634650100000|2021-10-19 13:28:20|16853.27|16853.27|16853.27|16853.27|16853.27|16853.27|16853.27|16853.27|0
1634650110000|2021-10-19 13:28:30|16853.82|16853.82|16853.82|16853.82|16853.82|16853.82|16853.82|16853.82|0
1634650140000|2021-10-19 13:29:00|16854.76|16854.76|16854.29|16854.29|16855.22|16855.22|16854.29|16854.29|0
1634650150000|2021-10-19 13:29:10|16854.49|16854.49|16854.49|16854.49|16854.49|16854.49|16854.49|16854.49|0
1634650170000|2021-10-19 13:29:30|16854.08|16854.08|16854.08|16854.08|16854.08|16854.08|16854.08|16854.08|0
1634650180000|2021-10-19 13:29:40|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|0
1634650190000|2021-10-19 13:29:50|16851.28|16851.28|16847.24|16847.24|16851.28|16851.28|16847.24|16847.24|0
1634650200000|2021-10-19 13:30:00|16847.01|16847.01|16847.13|16847.13|16850.23|16850.23|16847.01|16847.01|0
1634650210000|2021-10-19 13:30:10|16846.92|16846.92|16847.13|16847.13|16847.13|16847.13|16846.92|16846.92|0
1634650230000|2021-10-19 13:30:30|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|0
1634650240000|2021-10-19 13:30:40|16845.16|16845.16|16842.88|16842.88|16845.16|16845.16|16842.88|16842.88|0
1634650250000|2021-10-19 13:30:50|16840.14|16840.14|16829.99|16829.99|16840.14|16840.14|16829.49|16829.49|0
1634650260000|2021-10-19 13:31:00|16828.35|16828.35|16826.1|16826.1|16828.35|16828.35|16826.1|16826.1|0
1634650270000|2021-10-19 13:31:10|16825.63|16825.63|16824.51|16824.51|16825.63|16825.63|16824.51|16824.51|0
1634650280000|2021-10-19 13:31:20|16823.6|16823.6|16823.6|16823.6|16823.6|16823.6|16822.49|16822.49|0
1634650290000|2021-10-19 13:31:30|16821.84|16821.84|16819.29|16819.29|16821.84|16821.84|16819.29|16819.29|0
1634650310000|2021-10-19 13:31:50|16820.11|16820.11|16820.93|16820.93|16820.93|16820.93|16820.11|16820.11|0
1634650320000|2021-10-19 13:32:00|16824.03|16824.03|16824.14|16824.14|16824.61|16824.61|16823.62|16823.62|0
1634650330000|2021-10-19 13:32:10|16824.35|16824.35|16824.81|16824.81|16824.81|16824.81|16824.35|16824.35|0
1634650340000|2021-10-19 13:32:20|16825.29|16825.29|16828.1|16828.1|16828.1|16828.1|16825.29|16825.29|0
1634650370000|2021-10-19 13:32:50|16828.55|16828.55|16829.51|16829.51|16829.98|16829.98|16828.55|16828.55|0
1634650380000|2021-10-19 13:33:00|16827.28|16827.28|16826.81|16826.81|16827.28|16827.28|16826.81|16826.81|0
1634650390000|2021-10-19 13:33:10|16825.38|16825.38|16821.91|16821.91|16825.38|16825.38|16821.91|16821.91|0
1634650400000|2021-10-19 13:33:20|16821|16821|16821.81|16821.81|16821.81|16821.81|16821|16821|0
1634650410000|2021-10-19 13:33:30|16822.28|16822.28|16821.66|16821.66|16823.1|16823.1|16821.66|16821.66|0
1634650430000|2021-10-19 13:33:50|16820.85|16820.85|16820.85|16820.85|16820.85|16820.85|16820.85|16820.85|0
1634650440000|2021-10-19 13:34:00|16820.23|16820.23|16820.23|16820.23|16820.23|16820.23|16820.23|16820.23|0
1634650450000|2021-10-19 13:34:10|16820.44|16820.44|16820.03|16820.03|16820.44|16820.44|16820.03|16820.03|0
1634650470000|2021-10-19 13:34:30|16822.81|16822.81|16824.45|16824.45|16824.45|16824.45|16822.81|16822.81|0
1634650480000|2021-10-19 13:34:40|16823.63|16823.63|16823.41|16823.41|16823.63|16823.63|16823.41|16823.41|0
1634650490000|2021-10-19 13:34:50|16822.49|16822.49|16822.49|16822.49|16822.49|16822.49|16822.49|16822.49|0
1634650500000|2021-10-19 13:35:00|16822.02|16822.02|16819.71|16819.71|16822.02|16822.02|16819.71|16819.71|0
1634650520000|2021-10-19 13:35:20|16818.08|16818.08|16817.08|16817.08|16818.08|16818.08|16817.08|16817.08|0
1634650530000|2021-10-19 13:35:30|16816.86|16816.86|16811.34|16811.34|16816.86|16816.86|16811.34|16811.34|0
1634650540000|2021-10-19 13:35:40|16813.17|16813.17|16812.46|16812.46|16813.38|16813.38|16812.46|16812.46|0
1634650550000|2021-10-19 13:35:50|16811.65|16811.65|16811.65|16811.65|16811.65|16811.65|16811.65|16811.65|0
1634650570000|2021-10-19 13:36:10|16813.32|16813.32|16818.15|16818.15|16818.15|16818.15|16813.32|16813.32|0
1634650600000|2021-10-19 13:36:40|16816.52|16816.52|16815.08|16815.08|16816.52|16816.52|16815.08|16815.08|0
1634650620000|2021-10-19 13:37:00|16814.86|16814.86|16807.89|16807.89|16814.86|16814.86|16807.89|16807.89|0
1634650630000|2021-10-19 13:37:10|16807.42|16807.42|16806.51|16806.51|16807.42|16807.42|16806.51|16806.51|0
1634650640000|2021-10-19 13:37:20|16806.98|16806.98|16809.38|16809.38|16809.38|16809.38|16806.98|16806.98|0
1634650650000|2021-10-19 13:37:30|16810.19|16810.19|16812.84|16812.84|16812.84|16812.84|16810.19|16810.19|0
1634650690000|2021-10-19 13:38:10|16813.33|16813.33|16814.25|16814.25|16814.25|16814.25|16813.33|16813.33|0
1634650710000|2021-10-19 13:38:30|16813.43|16813.43|16813.43|16813.43|16813.43|16813.43|16813.43|16813.43|0
1634650740000|2021-10-19 13:39:00|16812.5|16812.5|16810.1|16810.1|16812.5|16812.5|16810.1|16810.1|0
1634650750000|2021-10-19 13:39:10|16809.69|16809.69|16807.47|16807.47|16809.69|16809.69|16807.47|16807.47|0
1634650760000|2021-10-19 13:39:20|16807.11|16807.11|16806.64|16806.64|16807.11|16807.11|16806.64|16806.64|0
1634650770000|2021-10-19 13:39:30|16805.21|16805.21|16805.21|16805.21|16805.21|16805.21|16805.21|16805.21|0
1634650780000|2021-10-19 13:39:40|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|16804.76|0
1634650790000|2021-10-19 13:39:50|16808.05|16808.05|16807.11|16807.11|16808.05|16808.05|16807.11|16807.11|0
1634650800000|2021-10-19 13:40:00|16807.92|16807.92|16808.62|16808.62|16808.62|16808.62|16807.92|16807.92|0
1634650810000|2021-10-19 13:40:10|16809.54|16809.54|16818.24|16818.24|16818.24|16818.24|16809.54|16809.54|0
1634650830000|2021-10-19 13:40:30|16817.43|16817.43|16818.37|16818.37|16818.37|16818.37|16817.43|16817.43|0
1634650840000|2021-10-19 13:40:40|16818.81|16818.81|16821.36|16821.36|16822.65|16822.65|16818.81|16818.81|0
1634650850000|2021-10-19 13:40:50|16820.54|16820.54|16820.59|16820.59|16820.59|16820.59|16818.96|16818.96|0
1634650860000|2021-10-19 13:41:00|16820.82|16820.82|16822.64|16822.64|16822.64|16822.64|16820.82|16820.82|0
1634650870000|2021-10-19 13:41:10|16825.67|16825.67|16829.89|16829.89|16830.7|16830.7|16825.67|16825.67|0
1634650880000|2021-10-19 13:41:20|16829.07|16829.07|16828.1|16828.1|16829.53|16829.53|16828.1|16828.1|0
1634650890000|2021-10-19 13:41:30|16827.19|16827.19|16827.19|16827.19|16827.19|16827.19|16827.19|16827.19|0
1634650900000|2021-10-19 13:41:40|16828.62|16828.62|16828.62|16828.62|16828.62|16828.62|16828.62|16828.62|0
1634650910000|2021-10-19 13:41:50|16828.15|16828.15|16829.44|16829.44|16829.44|16829.44|16828.15|16828.15|0
1634650920000|2021-10-19 13:42:00|16826.28|16826.28|16826.28|16826.28|16826.28|16826.28|16826.28|16826.28|0
1634650930000|2021-10-19 13:42:10|16825.86|16825.86|16825.05|16825.05|16825.86|16825.86|16825.05|16825.05|0
1634650940000|2021-10-19 13:42:20|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|0
1634650950000|2021-10-19 13:42:30|16823.32|16823.32|16822.85|16822.85|16823.32|16823.32|16822.85|16822.85|0
1634650960000|2021-10-19 13:42:40|16823.32|16823.32|16823.32|16823.32|16823.32|16823.32|16823.32|16823.32|0
1634650970000|2021-10-19 13:42:50|16824.95|16824.95|16824.95|16824.95|16824.95|16824.95|16824.95|16824.95|0
1634651000000|2021-10-19 13:43:20|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|0
1634651010000|2021-10-19 13:43:30|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|0
1634651030000|2021-10-19 13:43:50|16822.67|16822.67|16822.67|16822.67|16822.67|16822.67|16822.67|16822.67|0
1634651040000|2021-10-19 13:44:00|16821.24|16821.24|16818.72|16818.72|16821.24|16821.24|16818.72|16818.72|0
1634651050000|2021-10-19 13:44:10|16818.26|16818.26|16814.67|16814.67|16818.26|16818.26|16814.67|16814.67|0
1634651060000|2021-10-19 13:44:20|16813.39|16813.39|16813.18|16813.18|16813.39|16813.39|16813.18|16813.18|0
1634651070000|2021-10-19 13:44:30|16812.71|16812.71|16810.83|16810.83|16812.71|16812.71|16810.83|16810.83|0
1634651080000|2021-10-19 13:44:40|16810.28|16810.28|16809.66|16809.66|16810.28|16810.28|16809.66|16809.66|0
1634651090000|2021-10-19 13:44:50|16808.84|16808.84|16808.29|16808.29|16808.84|16808.84|16808.29|16808.29|0
1634651100000|2021-10-19 13:45:00|16809.49|16809.49|16812.45|16812.45|16812.45|16812.45|16809.49|16809.49|0
1634651110000|2021-10-19 13:45:10|16813.88|16813.88|16813.88|16813.88|16813.88|16813.88|16813.88|16813.88|0
1634651120000|2021-10-19 13:45:20|16815.74|16815.74|16815.74|16815.74|16815.74|16815.74|16815.74|16815.74|0
1634651130000|2021-10-19 13:45:30|16815.28|16815.28|16811.57|16811.57|16815.28|16815.28|16811.57|16811.57|0
1634651160000|2021-10-19 13:46:00|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|0
1634651170000|2021-10-19 13:46:10|16810.95|16810.95|16810.95|16810.95|16810.95|16810.95|16810.95|16810.95|0
1634651180000|2021-10-19 13:46:20|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|16810.14|0
1634651190000|2021-10-19 13:46:30|16808.71|16808.71|16806.78|16806.78|16808.71|16808.71|16806.78|16806.78|0
1634651200000|2021-10-19 13:46:40|16805.39|16805.39|16802.92|16802.92|16805.39|16805.39|16802.92|16802.92|0
1634651210000|2021-10-19 13:46:50|16802.42|16802.42|16802.42|16802.42|16802.42|16802.42|16802.42|16802.42|0
1634651220000|2021-10-19 13:47:00|16800.6|16800.6|16800.6|16800.6|16800.6|16800.6|16800.6|16800.6|0
1634651230000|2021-10-19 13:47:10|16802.03|16802.03|16802.03|16802.03|16802.03|16802.03|16802.03|16802.03|0
1634651240000|2021-10-19 13:47:20|16806.13|16806.13|16805.72|16805.72|16806.13|16806.13|16805.72|16805.72|0
1634651250000|2021-10-19 13:47:30|16806.54|16806.54|16811.38|16811.38|16811.38|16811.38|16806.54|16806.54|0
1634651270000|2021-10-19 13:47:50|16813.77|16813.77|16812.95|16812.95|16813.77|16813.77|16812.14|16812.14|0
1634651280000|2021-10-19 13:48:00|16813.87|16813.87|16817.2|16817.2|16817.2|16817.2|16813.87|16813.87|0
1634651290000|2021-10-19 13:48:10|16818.12|16818.12|16817.65|16817.65|16818.12|16818.12|16817.65|16817.65|0
1634651300000|2021-10-19 13:48:20|16819.28|16819.28|16818.89|16818.89|16820.32|16820.32|16818.89|16818.89|0
1634651310000|2021-10-19 13:48:30|16819.09|16819.09|16819.09|16819.09|16819.09|16819.09|16819.09|16819.09|0
1634651320000|2021-10-19 13:48:40|16818.87|16818.87|16820.54|16820.54|16820.54|16820.54|16818.87|16818.87|0
1634651330000|2021-10-19 13:48:50|16823.41|16823.41|16825.39|16825.39|16825.39|16825.39|16823.41|16823.41|0
1634651340000|2021-10-19 13:49:00|16824.45|16824.45|16825.44|16825.44|16825.44|16825.44|16824.45|16824.45|0
1634651350000|2021-10-19 13:49:10|16824.88|16824.88|16820.11|16820.11|16824.88|16824.88|16819|16819|0
1634651370000|2021-10-19 13:49:30|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|0
1634651380000|2021-10-19 13:49:40|16817.05|16817.05|16813.43|16813.43|16817.05|16817.05|16813.43|16813.43|0
1634651390000|2021-10-19 13:49:50|16812.52|16812.52|16809.66|16809.66|16812.52|16812.52|16809.66|16809.66|0
1634651410000|2021-10-19 13:50:10|16810.57|16810.57|16810.57|16810.57|16810.57|16810.57|16810.57|16810.57|0
1634651420000|2021-10-19 13:50:20|16808|16808|16806.89|16806.89|16808|16808|16806.89|16806.89|0
1634651440000|2021-10-19 13:50:40|16806.27|16806.27|16803.42|16803.42|16806.27|16806.27|16803.42|16803.42|0
1634651450000|2021-10-19 13:50:50|16802.01|16802.01|16797.98|16797.98|16802.01|16802.01|16797.98|16797.98|0
1634651460000|2021-10-19 13:51:00|16800.33|16800.33|16801.91|16801.91|16801.91|16801.91|16800.33|16800.33|0
1634651470000|2021-10-19 13:51:10|16801|16801|16801|16801|16801|16801|16801|16801|0
1634651480000|2021-10-19 13:51:20|16799.56|16799.56|16799.47|16799.47|16800.38|16800.38|16799.47|16799.47|0
1634651490000|2021-10-19 13:51:30|16798.65|16798.65|16800.9|16800.9|16800.9|16800.9|16798.65|16798.65|0
1634651510000|2021-10-19 13:51:50|16800.34|16800.34|16800.34|16800.34|16800.34|16800.34|16800.34|16800.34|0
1634651520000|2021-10-19 13:52:00|16798.09|16798.09|16795.77|16795.77|16798.09|16798.09|16795.77|16795.77|0
1634651530000|2021-10-19 13:52:10|16796.24|16796.24|16797.26|16797.26|16797.26|16797.26|16795.83|16795.83|0
1634651550000|2021-10-19 13:52:30|16799.36|16799.36|16798.51|16798.51|16799.36|16799.36|16797.95|16797.95|0
1634651560000|2021-10-19 13:52:40|16799.94|16799.94|16803.31|16803.31|16805.04|16805.04|16799.94|16799.94|0
1634651580000|2021-10-19 13:53:00|16804.22|16804.22|16807.09|16807.09|16807.09|16807.09|16804.22|16804.22|0
1634651590000|2021-10-19 13:53:10|16808|16808|16808.93|16808.93|16808.93|16808.93|16807.54|16807.54|0
1634651640000|2021-10-19 13:54:00|16809.88|16809.88|16809.41|16809.41|16810.37|16810.37|16809.41|16809.41|0
1634651650000|2021-10-19 13:54:10|16810.32|16810.32|16803.44|16803.44|16810.32|16810.32|16803.44|16803.44|0
1634651670000|2021-10-19 13:54:30|16803.91|16803.91|16806.24|16806.24|16806.24|16806.24|16803.91|16803.91|0
1634651680000|2021-10-19 13:54:40|16806.91|16806.91|16808.69|16808.69|16808.89|16808.89|16806.91|16806.91|0
1634651690000|2021-10-19 13:54:50|16809.62|16809.62|16810.09|16810.09|16810.09|16810.09|16809.62|16809.62|0
1634651700000|2021-10-19 13:55:00|16810.9|16810.9|16814.72|16814.72|16814.72|16814.72|16810.9|16810.9|0
1634651710000|2021-10-19 13:55:10|16816.15|16816.15|16812.99|16812.99|16816.15|16816.15|16812.99|16812.99|0
1634651720000|2021-10-19 13:55:20|16811.58|16811.58|16811.58|16811.58|16811.58|16811.58|16811.58|16811.58|0
1634651730000|2021-10-19 13:55:30|16810.15|16810.15|16810.15|16810.15|16810.15|16810.15|16810.15|16810.15|0
1634651780000|2021-10-19 13:56:20|16809.33|16809.33|16803.6|16803.6|16809.8|16809.8|16803.6|16803.6|0
1634651790000|2021-10-19 13:56:30|16802.91|16802.91|16800.57|16800.57|16802.91|16802.91|16800.57|16800.57|0
1634651800000|2021-10-19 13:56:40|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|0
1634651810000|2021-10-19 13:56:50|16798.38|16798.38|16798.38|16798.38|16798.38|16798.38|16798.38|16798.38|0
1634651820000|2021-10-19 13:57:00|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|0
1634651830000|2021-10-19 13:57:10|16798.12|16798.12|16797.67|16797.67|16798.58|16798.58|16796.76|16796.76|0
1634651840000|2021-10-19 13:57:20|16798.14|16798.14|16794.87|16794.87|16798.14|16798.14|16794.87|16794.87|0
1634651850000|2021-10-19 13:57:30|16794.32|16794.32|16795.13|16795.13|16795.13|16795.13|16794.32|16794.32|0
1634651870000|2021-10-19 13:57:50|16794.66|16794.66|16794.66|16794.66|16794.66|16794.66|16794.66|16794.66|0
1634651900000|2021-10-19 13:58:20|16795.48|16795.48|16794.66|16794.66|16795.48|16795.48|16794.66|16794.66|0
1634651930000|2021-10-19 13:58:50|16793.75|16793.75|16792.32|16792.32|16793.75|16793.75|16792.32|16792.32|0
1634651940000|2021-10-19 13:59:00|16791.5|16791.5|16790.68|16790.68|16791.5|16791.5|16790.68|16790.68|0
1634651970000|2021-10-19 13:59:30|16790.48|16790.48|16790.48|16790.48|16790.48|16790.48|16790.48|16790.48|0
1634651990000|2021-10-19 13:59:50|16790.94|16790.94|16792.06|16792.06|16792.06|16792.06|16790.94|16790.94|0
1634652000000|2021-10-19 14:00:00|16791.59|16791.59|16796.56|16796.56|16797.03|16797.03|16791.59|16791.59|0
1634652010000|2021-10-19 14:00:10|16796.79|16796.79|16800.02|16800.02|16800.02|16800.02|16796.79|16796.79|0
1634652050000|2021-10-19 14:00:50|16800.49|16800.49|16798.38|16798.38|16800.49|16800.49|16798.38|16798.38|0
1634652080000|2021-10-19 14:01:20|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|0
1634652090000|2021-10-19 14:01:30|16797.97|16797.97|16797.97|16797.97|16797.97|16797.97|16797.97|16797.97|0
1634652100000|2021-10-19 14:01:40|16797.15|16797.15|16796.97|16796.97|16798.91|16798.91|16796.97|16796.97|0
1634652120000|2021-10-19 14:02:00|16797.91|16797.91|16797.3|16797.3|16797.91|16797.91|16797.3|16797.3|0
1634652140000|2021-10-19 14:02:20|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|16798.11|0
1634652150000|2021-10-19 14:02:30|16797.17|16797.17|16797.17|16797.17|16797.17|16797.17|16797.17|16797.17|0
1634652160000|2021-10-19 14:02:40|16797.84|16797.84|16796.91|16796.91|16797.84|16797.84|16796.45|16796.45|0
1634652170000|2021-10-19 14:02:50|16796.1|16796.1|16791.59|16791.59|16796.32|16796.32|16791.59|16791.59|0
1634652180000|2021-10-19 14:03:00|16791.1|16791.1|16790.28|16790.28|16791.1|16791.1|16790.28|16790.28|0
1634652190000|2021-10-19 14:03:10|16789.72|16789.72|16783.37|16783.37|16789.72|16789.72|16781.94|16781.94|0
1634652200000|2021-10-19 14:03:20|16783.84|16783.84|16783.84|16783.84|16783.84|16783.84|16783.84|16783.84|0
1634652210000|2021-10-19 14:03:30|16784.04|16784.04|16785.75|16785.75|16786.29|16786.29|16784.04|16784.04|0
1634652220000|2021-10-19 14:03:40|16787.38|16787.38|16787.38|16787.38|16787.38|16787.38|16787.38|16787.38|0
1634652230000|2021-10-19 14:03:50|16788.29|16788.29|16788.79|16788.79|16788.79|16788.79|16788.29|16788.29|0
1634652240000|2021-10-19 14:04:00|16788.12|16788.12|16787.85|16787.85|16788.79|16788.79|16787.64|16787.64|0
1634652270000|2021-10-19 14:04:30|16787.63|16787.63|16788.07|16788.07|16788.07|16788.07|16787.63|16787.63|0
1634652300000|2021-10-19 14:05:00|16791.18|16791.18|16794.49|16794.49|16794.49|16794.49|16791.18|16791.18|0
1634652310000|2021-10-19 14:05:10|16796.32|16796.32|16796.44|16796.44|16796.44|16796.44|16795.63|16795.63|0
1634652320000|2021-10-19 14:05:20|16798.08|16798.08|16799.1|16799.1|16799.23|16799.23|16798.08|16798.08|0
1634652330000|2021-10-19 14:05:30|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|0
1634652340000|2021-10-19 14:05:40|16800.55|16800.55|16799.99|16799.99|16800.55|16800.55|16799.99|16799.99|0
1634652350000|2021-10-19 14:05:50|16799.08|16799.08|16800.2|16800.2|16800.2|16800.2|16799.08|16799.08|0
1634652360000|2021-10-19 14:06:00|16800.4|16800.4|16800.62|16800.62|16801.29|16801.29|16800.4|16800.4|0
1634652370000|2021-10-19 14:06:10|16800.42|16800.42|16799.92|16799.92|16800.42|16800.42|16799.92|16799.92|0
1634652380000|2021-10-19 14:06:20|16799.01|16799.01|16799.48|16799.48|16799.48|16799.48|16799.01|16799.01|0
1634652390000|2021-10-19 14:06:30|16798.92|16798.92|16795.03|16795.03|16798.92|16798.92|16795.03|16795.03|0
1634652400000|2021-10-19 14:06:40|16794.21|16794.21|16793.3|16793.3|16794.21|16794.21|16793.3|16793.3|0
1634652420000|2021-10-19 14:07:00|16794.21|16794.21|16795.18|16795.18|16795.18|16795.18|16794.21|16794.21|0
1634652430000|2021-10-19 14:07:10|16793.75|16793.75|16794.33|16794.33|16795.01|16795.01|16793.75|16793.75|0
1634652440000|2021-10-19 14:07:20|16795.77|16795.77|16803.85|16803.85|16804.32|16804.32|16794.33|16794.33|0
1634652450000|2021-10-19 14:07:30|16803.39|16803.39|16804.82|16804.82|16804.82|16804.82|16802.94|16802.94|0
1634652460000|2021-10-19 14:07:40|16805.76|16805.76|16805.76|16805.76|16805.76|16805.76|16805.76|16805.76|0
1634652470000|2021-10-19 14:07:50|16805.54|16805.54|16805.29|16805.29|16805.54|16805.54|16805.29|16805.29|0
1634652480000|2021-10-19 14:08:00|16806.11|16806.11|16807.02|16807.02|16807.02|16807.02|16806.11|16806.11|0
1634652490000|2021-10-19 14:08:10|16807.52|16807.52|16806.11|16806.11|16807.52|16807.52|16806.11|16806.11|0
1634652500000|2021-10-19 14:08:20|16807.78|16807.78|16807.78|16807.78|16807.78|16807.78|16807.78|16807.78|0
1634652510000|2021-10-19 14:08:30|16808.25|16808.25|16808.25|16808.25|16808.25|16808.25|16808.25|16808.25|0
1634652520000|2021-10-19 14:08:40|16807.43|16807.43|16807.01|16807.01|16807.43|16807.43|16806.99|16806.99|0
1634652530000|2021-10-19 14:08:50|16807.23|16807.23|16807.01|16807.01|16808.17|16808.17|16806.41|16806.41|0
1634652540000|2021-10-19 14:09:00|16807.21|16807.21|16805.69|16805.69|16807.21|16807.21|16805.69|16805.69|0
1634652550000|2021-10-19 14:09:10|16804.77|16804.77|16803.55|16803.55|16804.77|16804.77|16802.64|16802.64|0
1634652570000|2021-10-19 14:09:30|16803.35|16803.35|16803.35|16803.35|16803.35|16803.35|16803.35|16803.35|0
1634652590000|2021-10-19 14:09:50|16803.82|16803.82|16803.82|16803.82|16803.82|16803.82|16803.82|16803.82|0
1634652600000|2021-10-19 14:10:00|16804.04|16804.04|16805.36|16805.36|16805.36|16805.36|16804.04|16804.04|0
1634652610000|2021-10-19 14:10:10|16807|16807|16808.87|16808.87|16809.32|16809.32|16807|16807|0
1634652620000|2021-10-19 14:10:20|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|16807.59|0
1634652630000|2021-10-19 14:10:30|16806.67|16806.67|16807.79|16807.79|16807.79|16807.79|16806.67|16806.67|0
1634652660000|2021-10-19 14:11:00|16806.85|16806.85|16807.76|16807.76|16807.76|16807.76|16806.85|16806.85|0
1634652670000|2021-10-19 14:11:10|16808.32|16808.32|16808.32|16808.32|16808.32|16808.32|16808.32|16808.32|0
1634652680000|2021-10-19 14:11:20|16809.72|16809.72|16809.72|16809.72|16809.72|16809.72|16809.72|16809.72|0
1634652690000|2021-10-19 14:11:30|16810.63|16810.63|16812.31|16812.31|16812.31|16812.31|16810.63|16810.63|0
1634652700000|2021-10-19 14:11:40|16812.8|16812.8|16814.44|16814.44|16814.44|16814.44|16812.8|16812.8|0
1634652720000|2021-10-19 14:12:00|16814.66|16814.66|16817.85|16817.85|16817.85|16817.85|16814.66|16814.66|0
1634652730000|2021-10-19 14:12:10|16816.91|16816.91|16818.65|16818.65|16818.65|16818.65|16816.91|16816.91|0
1634652740000|2021-10-19 14:12:20|16818.85|16818.85|16819.28|16819.28|16819.28|16819.28|16818.85|16818.85|0
1634652750000|2021-10-19 14:12:30|16818.83|16818.83|16818.83|16818.83|16819.06|16819.06|16818.83|16818.83|0
1634652760000|2021-10-19 14:12:40|16818.02|16818.02|16814.34|16814.34|16818.02|16818.02|16814.34|16814.34|0
1634652770000|2021-10-19 14:12:50|16813.53|16813.53|16814.73|16814.73|16814.73|16814.73|16812.39|16812.39|0
1634652780000|2021-10-19 14:13:00|16815.55|16815.55|16815.55|16815.55|16815.55|16815.55|16815.32|16815.32|0
1634652800000|2021-10-19 14:13:20|16816.02|16816.02|16821.07|16821.07|16821.07|16821.07|16816.02|16816.02|0
1634652810000|2021-10-19 14:13:30|16821.28|16821.28|16821.28|16821.28|16821.28|16821.28|16821.28|16821.28|0
1634652820000|2021-10-19 14:13:40|16820.46|16820.46|16820.46|16820.46|16820.46|16820.46|16820.46|16820.46|0
1634652840000|2021-10-19 14:14:00|16819.55|16819.55|16816.76|16816.76|16819.55|16819.55|16816.76|16816.76|0
1634652850000|2021-10-19 14:14:10|16816.29|16816.29|16816.29|16816.29|16816.29|16816.29|16816.29|16816.29|0
1634652860000|2021-10-19 14:14:20|16816.76|16816.76|16816.27|16816.27|16816.76|16816.76|16816.27|16816.27|0
1634652870000|2021-10-19 14:14:30|16816.05|16816.05|16816.05|16816.05|16816.05|16816.05|16816.05|16816.05|0
1634652880000|2021-10-19 14:14:40|16814.61|16814.61|16813.8|16813.8|16814.61|16814.61|16813.8|16813.8|0
1634652900000|2021-10-19 14:15:00|16813.33|16813.33|16814.04|16814.04|16814.96|16814.96|16813.33|16813.33|0
1634652910000|2021-10-19 14:15:10|16816.39|16816.39|16816.39|16816.39|16816.39|16816.39|16816.39|16816.39|0
1634652930000|2021-10-19 14:15:30|16816.61|16816.61|16816.12|16816.12|16816.61|16816.61|16816.12|16816.12|0
1634652940000|2021-10-19 14:15:40|16815.65|16815.65|16815.65|16815.65|16815.65|16815.65|16815.65|16815.65|0
1634652950000|2021-10-19 14:15:50|16816.12|16816.12|16815.65|16815.65|16816.12|16816.12|16815.18|16815.18|0
1634652960000|2021-10-19 14:16:00|16814.83|16814.83|16813.02|16813.02|16814.83|16814.83|16813.02|16813.02|0
1634652990000|2021-10-19 14:16:30|16813.24|16813.24|16813.02|16813.02|16813.24|16813.24|16813.02|16813.02|0
1634653000000|2021-10-19 14:16:40|16813.84|16813.84|16815.27|16815.27|16815.27|16815.27|16813.84|16813.84|0
1634653010000|2021-10-19 14:16:50|16815.74|16815.74|16815.27|16815.27|16815.74|16815.74|16815.27|16815.27|0
1634653020000|2021-10-19 14:17:00|16816.18|16816.18|16816.18|16816.18|16816.18|16816.18|16816.18|16816.18|0
1634653030000|2021-10-19 14:17:10|16816.39|16816.39|16816.61|16816.61|16816.61|16816.61|16816.39|16816.39|0
1634653040000|2021-10-19 14:17:20|16816.84|16816.84|16817.04|16817.04|16817.04|16817.04|16816.84|16816.84|0
1634653060000|2021-10-19 14:17:40|16814.7|16814.7|16818.85|16818.85|16818.85|16818.85|16814.7|16814.7|0
1634653070000|2021-10-19 14:17:50|16819.32|16819.32|16818.85|16818.85|16819.32|16819.32|16818.85|16818.85|0
1634653080000|2021-10-19 14:18:00|16819.67|16819.67|16819.69|16819.69|16819.69|16819.69|16819.46|16819.46|0
1634653100000|2021-10-19 14:18:20|16820.24|16820.24|16820.24|16820.24|16821.77|16821.77|16820.24|16820.24|0
1634653120000|2021-10-19 14:18:40|16819.33|16819.33|16818.77|16818.77|16819.33|16819.33|16818.77|16818.77|0
1634653130000|2021-10-19 14:18:50|16816.52|16816.52|16816.03|16816.03|16816.52|16816.52|16816.03|16816.03|0
1634653140000|2021-10-19 14:19:00|16815.8|16815.8|16815.8|16815.8|16815.8|16815.8|16815.8|16815.8|0
1634653150000|2021-10-19 14:19:10|16817.44|16817.44|16817.12|16817.12|16819.25|16819.25|16817.12|16817.12|0
1634653160000|2021-10-19 14:19:20|16817.61|16817.61|16817.61|16817.61|16817.61|16817.61|16817.61|16817.61|0
1634653170000|2021-10-19 14:19:30|16819.05|16819.05|16820.59|16820.59|16820.59|16820.59|16819.05|16819.05|0
1634653180000|2021-10-19 14:19:40|16821.51|16821.51|16821.51|16821.51|16821.51|16821.51|16821.51|16821.51|0
1634653190000|2021-10-19 14:19:50|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|16821.04|0
1634653240000|2021-10-19 14:20:40|16821.51|16821.51|16821.04|16821.04|16821.51|16821.51|16821.04|16821.04|0
1634653250000|2021-10-19 14:20:50|16820.84|16820.84|16820.84|16820.84|16820.84|16820.84|16820.84|16820.84|0
1634653260000|2021-10-19 14:21:00|16819.11|16819.11|16819.92|16819.92|16819.92|16819.92|16819.11|16819.11|0
1634653270000|2021-10-19 14:21:10|16819.48|16819.48|16824.47|16824.47|16824.94|16824.94|16819.48|16819.48|0
1634653280000|2021-10-19 14:21:20|16825.41|16825.41|16825.98|16825.98|16827.95|16827.95|16825.41|16825.41|0
1634653290000|2021-10-19 14:21:30|16826.93|16826.93|16825.78|16825.78|16826.93|16826.93|16825.78|16825.78|0
1634653310000|2021-10-19 14:21:50|16824.66|16824.66|16824.66|16824.66|16824.66|16824.66|16824.66|16824.66|0
1634653320000|2021-10-19 14:22:00|16825.16|16825.16|16830.11|16830.11|16831.13|16831.13|16825.16|16825.16|0
1634653330000|2021-10-19 14:22:10|16828.44|16828.44|16827.62|16827.62|16828.44|16828.44|16827.62|16827.62|0
1634653340000|2021-10-19 14:22:20|16826.71|16826.71|16827.4|16827.4|16827.4|16827.4|16826.48|16826.48|0
1634653360000|2021-10-19 14:22:40|16827.18|16827.18|16829.52|16829.52|16829.52|16829.52|16827.18|16827.18|0
1634653370000|2021-10-19 14:22:50|16830.34|16830.34|16834.24|16834.24|16835.66|16835.66|16830.34|16830.34|0
1634653380000|2021-10-19 14:23:00|16835.66|16835.66|16831.38|16831.38|16835.66|16835.66|16831.15|16831.15|0
1634653400000|2021-10-19 14:23:20|16831.85|16831.85|16831.85|16831.85|16831.85|16831.85|16831.85|16831.85|0
1634653410000|2021-10-19 14:23:30|16831.63|16831.63|16831.63|16831.63|16831.63|16831.63|16831.63|16831.63|0
1634653420000|2021-10-19 14:23:40|16832.54|16832.54|16832.54|16832.54|16832.54|16832.54|16832.54|16832.54|0
1634653440000|2021-10-19 14:24:00|16832.13|16832.13|16831.72|16831.72|16832.13|16832.13|16831.72|16831.72|0
1634653450000|2021-10-19 14:24:10|16829.61|16829.61|16828.7|16828.7|16829.61|16829.61|16828.7|16828.7|0
1634653460000|2021-10-19 14:24:20|16828.91|16828.91|16828.91|16828.91|16828.91|16828.91|16828.91|16828.91|0
1634653480000|2021-10-19 14:24:40|16830.19|16830.19|16831.8|16831.8|16831.8|16831.8|16829.95|16829.95|0
1634653500000|2021-10-19 14:25:00|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|16832.62|0
1634653520000|2021-10-19 14:25:20|16831.68|16831.68|16830.76|16830.76|16831.68|16831.68|16830.76|16830.76|0
1634653530000|2021-10-19 14:25:30|16829.77|16829.77|16826.75|16826.75|16829.77|16829.77|16826.75|16826.75|0
1634653550000|2021-10-19 14:25:50|16826.25|16826.25|16823.23|16823.23|16826.25|16826.25|16823.23|16823.23|0
1634653560000|2021-10-19 14:26:00|16824.05|16824.05|16824.96|16824.96|16824.96|16824.96|16824.05|16824.05|0
1634653610000|2021-10-19 14:26:50|16824.74|16824.74|16824.96|16824.96|16824.96|16824.96|16824.74|16824.74|0
1634653630000|2021-10-19 14:27:10|16824.15|16824.15|16824.15|16824.15|16824.15|16824.15|16823.33|16823.33|0
1634653640000|2021-10-19 14:27:20|16824.64|16824.64|16829.07|16829.07|16829.07|16829.07|16824.64|16824.64|0
1634653650000|2021-10-19 14:27:30|16828.25|16828.25|16828.25|16828.25|16828.25|16828.25|16828.25|16828.25|0
1634653660000|2021-10-19 14:27:40|16829.37|16829.37|16835.25|16835.25|16835.25|16835.25|16829.37|16829.37|0
1634653670000|2021-10-19 14:27:50|16836.16|16836.16|16833.87|16833.87|16836.16|16836.16|16833.87|16833.87|0
1634653680000|2021-10-19 14:28:00|16832.17|16832.17|16831.45|16831.45|16832.17|16832.17|16831.45|16831.45|0
1634653710000|2021-10-19 14:28:30|16832.4|16832.4|16832.4|16832.4|16832.4|16832.4|16832.4|16832.4|0
1634653730000|2021-10-19 14:28:50|16831.48|16831.48|16831.48|16831.48|16831.48|16831.48|16831.48|16831.48|0
1634653740000|2021-10-19 14:29:00|16830.67|16830.67|16831.48|16831.48|16831.48|16831.48|16827.6|16827.6|0
1634653750000|2021-10-19 14:29:10|16832.4|16832.4|16837.64|16837.64|16837.64|16837.64|16832.4|16832.4|0
1634653760000|2021-10-19 14:29:20|16838.63|16838.63|16838.63|16838.63|16838.63|16838.63|16838.63|16838.63|0
1634653770000|2021-10-19 14:29:30|16839.19|16839.19|16839.19|16839.19|16839.19|16839.19|16839.19|16839.19|0
1634653780000|2021-10-19 14:29:40|16840.62|16840.62|16841.79|16841.79|16842.7|16842.7|16840.62|16840.62|0
1634653790000|2021-10-19 14:29:50|16842.6|16842.6|16842.01|16842.01|16842.6|16842.6|16841.79|16841.79|0
1634653800000|2021-10-19 14:30:00|16841.19|16841.19|16841.4|16841.4|16841.4|16841.4|16841.19|16841.19|0
1634653820000|2021-10-19 14:30:20|16842.31|16842.31|16842.31|16842.31|16842.31|16842.31|16842.31|16842.31|0
1634653830000|2021-10-19 14:30:30|16841.5|16841.5|16841.5|16841.5|16841.5|16841.5|16841.5|16841.5|0
1634653840000|2021-10-19 14:30:40|16841.96|16841.96|16842.93|16842.93|16842.93|16842.93|16841.5|16841.5|0
1634653850000|2021-10-19 14:30:50|16842.11|16842.11|16839.79|16839.79|16842.11|16842.11|16839.79|16839.79|0
1634653860000|2021-10-19 14:31:00|16839.23|16839.23|16836.07|16836.07|16839.23|16839.23|16836.07|16836.07|0
1634653870000|2021-10-19 14:31:10|16835.62|16835.62|16834.02|16834.02|16835.62|16835.62|16834.02|16834.02|0
1634653880000|2021-10-19 14:31:20|16834.57|16834.57|16834.8|16834.8|16834.8|16834.8|16834.57|16834.57|0
1634653890000|2021-10-19 14:31:30|16832.77|16832.77|16829.79|16829.79|16832.77|16832.77|16829.79|16829.79|0
1634653900000|2021-10-19 14:31:40|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|16829.29|0
1634653910000|2021-10-19 14:31:50|16829.76|16829.76|16829.76|16829.76|16829.76|16829.76|16829.76|16829.76|0
1634653930000|2021-10-19 14:32:10|16829.29|16829.29|16828.82|16828.82|16829.29|16829.29|16828.82|16828.82|0
1634653940000|2021-10-19 14:32:20|16827.38|16827.38|16827.94|16827.94|16827.94|16827.94|16827.38|16827.38|0
1634653950000|2021-10-19 14:32:30|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|0
1634653970000|2021-10-19 14:32:50|16824.47|16824.47|16825.29|16825.29|16825.29|16825.29|16824.47|16824.47|0
1634653980000|2021-10-19 14:33:00|16824.59|16824.59|16820.56|16820.56|16824.59|16824.59|16820.56|16820.56|0
1634653990000|2021-10-19 14:33:10|16822|16822|16822|16822|16822|16822|16822|16822|0
1634654000000|2021-10-19 14:33:20|16817.45|16817.45|16817.45|16817.45|16817.45|16817.45|16817.45|16817.45|0
1634654010000|2021-10-19 14:33:30|16816.63|16816.63|16813.61|16813.61|16816.63|16816.63|16813.61|16813.61|0
1634654020000|2021-10-19 14:33:40|16812.5|16812.5|16812.5|16812.5|16812.5|16812.5|16812.5|16812.5|0
1634654030000|2021-10-19 14:33:50|16812.03|16812.03|16811.62|16811.62|16812.03|16812.03|16811.62|16811.62|0
1634654050000|2021-10-19 14:34:10|16811.82|16811.82|16811.82|16811.82|16811.82|16811.82|16811.82|16811.82|0
1634654060000|2021-10-19 14:34:20|16812.73|16812.73|16812.73|16812.73|16812.73|16812.73|16812.73|16812.73|0
1634654080000|2021-10-19 14:34:40|16814.37|16814.37|16812.73|16812.73|16814.37|16814.37|16812.73|16812.73|0
1634654090000|2021-10-19 14:34:50|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|0
1634654110000|2021-10-19 14:35:10|16810.02|16810.02|16808.74|16808.74|16810.02|16810.02|16808.74|16808.74|0
1634654130000|2021-10-19 14:35:30|16808.27|16808.27|16808.27|16808.27|16808.27|16808.27|16808.27|16808.27|0
1634654170000|2021-10-19 14:36:10|16807.8|16807.8|16805.36|16805.36|16807.8|16807.8|16804.85|16804.85|0
1634654180000|2021-10-19 14:36:20|16804.54|16804.54|16804.54|16804.54|16804.54|16804.54|16804.54|16804.54|0
1634654200000|2021-10-19 14:36:40|16805.85|16805.85|16805.85|16805.85|16805.85|16805.85|16805.85|16805.85|0
1634654210000|2021-10-19 14:36:50|16805.04|16805.04|16803.6|16803.6|16805.04|16805.04|16803.6|16803.6|0
1634654220000|2021-10-19 14:37:00|16802.79|16802.79|16802.79|16802.79|16802.79|16802.79|16802.79|16802.79|0
1634654240000|2021-10-19 14:37:20|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|0
1634654260000|2021-10-19 14:37:40|16803.81|16803.81|16803.62|16803.62|16803.81|16803.81|16803.13|16803.13|0
1634654270000|2021-10-19 14:37:50|16803.15|16803.15|16803.15|16803.15|16803.15|16803.15|16803.15|16803.15|0
1634654280000|2021-10-19 14:38:00|16804.08|16804.08|16803.11|16803.11|16804.08|16804.08|16802.65|16802.65|0
1634654300000|2021-10-19 14:38:20|16802.64|16802.64|16802.64|16802.64|16802.64|16802.64|16802.64|16802.64|0
1634654310000|2021-10-19 14:38:30|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|0
1634654340000|2021-10-19 14:39:00|16800.19|16800.19|16799.16|16799.16|16800.19|16800.19|16799.16|16799.16|0
1634654350000|2021-10-19 14:39:10|16798.05|16798.05|16798.05|16798.05|16798.05|16798.05|16798.05|16798.05|0
1634654360000|2021-10-19 14:39:20|16797.58|16797.58|16798.15|16798.15|16798.15|16798.15|16795.75|16795.75|0
1634654380000|2021-10-19 14:39:40|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|0
1634654400000|2021-10-19 14:40:00|16800.18|16800.18|16799.37|16799.37|16800.18|16800.18|16799.37|16799.37|0
1634654410000|2021-10-19 14:40:10|16802.63|16802.63|16804.02|16804.02|16804.02|16804.02|16802.63|16802.63|0
1634654420000|2021-10-19 14:40:20|16805.43|16805.43|16806.51|16806.51|16806.51|16806.51|16805.43|16805.43|0
1634654430000|2021-10-19 14:40:30|16806.98|16806.98|16806.04|16806.04|16806.98|16806.98|16806.04|16806.04|0
1634654440000|2021-10-19 14:40:40|16806.54|16806.54|16805.1|16805.1|16806.54|16806.54|16805.1|16805.1|0
1634654450000|2021-10-19 14:40:50|16805.66|16805.66|16807.09|16807.09|16807.09|16807.09|16805.66|16805.66|0
1634654460000|2021-10-19 14:41:00|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|0
1634654470000|2021-10-19 14:41:10|16808.21|16808.21|16809.54|16809.54|16809.54|16809.54|16808.21|16808.21|0
1634654480000|2021-10-19 14:41:20|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1634654490000|2021-10-19 14:41:30|16810.45|16810.45|16810.45|16810.45|16810.45|16810.45|16810.45|16810.45|0
1634654520000|2021-10-19 14:42:00|16811.37|16811.37|16811.37|16811.37|16812.18|16812.18|16811.37|16811.37|0
1634654530000|2021-10-19 14:42:10|16810.45|16810.45|16809.98|16809.98|16810.45|16810.45|16809.98|16809.98|0
1634654540000|2021-10-19 14:42:20|16809.78|16809.78|16809.78|16809.78|16809.78|16809.78|16809.78|16809.78|0
1634654550000|2021-10-19 14:42:30|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|0
1634654580000|2021-10-19 14:43:00|16809.78|16809.78|16810.89|16810.89|16811.45|16811.45|16809.78|16809.78|0
1634654610000|2021-10-19 14:43:30|16811.83|16811.83|16812.35|16812.35|16812.35|16812.35|16810.92|16810.92|0
1634654630000|2021-10-19 14:43:50|16813.02|16813.02|16813.02|16813.02|16813.02|16813.02|16813.02|16813.02|0
1634654680000|2021-10-19 14:44:40|16811.59|16811.59|16811.12|16811.12|16811.59|16811.59|16811.12|16811.12|0
1634654700000|2021-10-19 14:45:00|16810.57|16810.57|16810.57|16810.57|16810.57|16810.57|16810.57|16810.57|0
1634654710000|2021-10-19 14:45:10|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1634654740000|2021-10-19 14:45:40|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1634654750000|2021-10-19 14:45:50|16807.46|16807.46|16806.9|16806.9|16807.46|16807.46|16806.9|16806.9|0
1634654760000|2021-10-19 14:46:00|16806.68|16806.68|16810|16810|16810|16810|16806.68|16806.68|0
1634654770000|2021-10-19 14:46:10|16810.91|16810.91|16811.47|16811.47|16811.47|16811.47|16810.91|16810.91|0
1634654780000|2021-10-19 14:46:20|16811.91|16811.91|16811.91|16811.91|16811.91|16811.91|16811.91|16811.91|0
1634654790000|2021-10-19 14:46:30|16812.38|16812.38|16812.38|16812.38|16812.38|16812.38|16812.38|16812.38|0
1634654810000|2021-10-19 14:46:50|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|0
1634654820000|2021-10-19 14:47:00|16812.83|16812.83|16813.1|16813.1|16813.33|16813.33|16812.83|16812.83|0
1634654830000|2021-10-19 14:47:10|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|16812.61|0
1634654840000|2021-10-19 14:47:20|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|0
1634654850000|2021-10-19 14:47:30|16811.89|16811.89|16813.32|16813.32|16813.32|16813.32|16811.89|16811.89|0
1634654860000|2021-10-19 14:47:40|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|0
1634654870000|2021-10-19 14:47:50|16813.74|16813.74|16813.74|16813.74|16813.74|16813.74|16813.74|16813.74|0
1634654880000|2021-10-19 14:48:00|16813.12|16813.12|16813.12|16813.12|16813.12|16813.12|16813.12|16813.12|0
1634654900000|2021-10-19 14:48:20|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|16815.35|0
1634654910000|2021-10-19 14:48:30|16817.02|16817.02|16817.02|16817.02|16817.02|16817.02|16817.02|16817.02|0
1634654920000|2021-10-19 14:48:40|16817.23|16817.23|16817.43|16817.43|16817.43|16817.43|16817.23|16817.23|0
1634654930000|2021-10-19 14:48:50|16817.64|16817.64|16817.64|16817.64|16817.64|16817.64|16817.64|16817.64|0
1634654940000|2021-10-19 14:49:00|16819.07|16819.07|16819.07|16819.07|16819.07|16819.07|16819.07|16819.07|0
1634654950000|2021-10-19 14:49:10|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|16819.98|0
1634654960000|2021-10-19 14:49:20|16820.21|16820.21|16820.21|16820.21|16820.21|16820.21|16820.21|16820.21|0
1634655020000|2021-10-19 14:50:20|16820.68|16820.68|16820.68|16820.68|16820.68|16820.68|16820.68|16820.68|0
1634655070000|2021-10-19 14:51:10|16821.15|16821.15|16820.23|16820.23|16821.15|16821.15|16820.23|16820.23|0
1634655080000|2021-10-19 14:51:20|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|0
1634655100000|2021-10-19 14:51:40|16820.17|16820.17|16820.17|16820.17|16820.17|16820.17|16820.17|16820.17|0
1634655130000|2021-10-19 14:52:10|16819.95|16819.95|16819.95|16819.95|16819.95|16819.95|16819.95|16819.95|0
1634655150000|2021-10-19 14:52:30|16820.45|16820.45|16822.38|16822.38|16822.38|16822.38|16820.45|16820.45|0
1634655160000|2021-10-19 14:52:40|16821.88|16821.88|16821.88|16821.88|16821.88|16821.88|16821.88|16821.88|0
1634655170000|2021-10-19 14:52:50|16822.38|16822.38|16822.38|16822.38|16822.38|16822.38|16822.38|16822.38|0
1634655180000|2021-10-19 14:53:00|16822.17|16822.17|16822.17|16822.17|16822.17|16822.17|16822.17|16822.17|0
1634655190000|2021-10-19 14:53:10|16821.96|16821.96|16823.37|16823.37|16823.37|16823.37|16821.96|16821.96|0
1634655230000|2021-10-19 14:53:50|16823.92|16823.92|16825.04|16825.04|16825.96|16825.96|16823.92|16823.92|0
1634655240000|2021-10-19 14:54:00|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|0
1634655250000|2021-10-19 14:54:10|16825.54|16825.54|16826.03|16826.03|16826.03|16826.03|16825.54|16825.54|0
1634655270000|2021-10-19 14:54:30|16825.12|16825.12|16824.56|16824.56|16825.12|16825.12|16824.56|16824.56|0
1634655280000|2021-10-19 14:54:40|16824.78|16824.78|16823.35|16823.35|16824.78|16824.78|16823.35|16823.35|0
1634655300000|2021-10-19 14:55:00|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|0
1634655310000|2021-10-19 14:55:10|16822.66|16822.66|16823.11|16823.11|16823.11|16823.11|16822.66|16822.66|0
1634655320000|2021-10-19 14:55:20|16822.19|16822.19|16822.19|16822.19|16822.19|16822.19|16822.19|16822.19|0
1634655350000|2021-10-19 14:55:50|16821.43|16821.43|16821.43|16821.43|16821.43|16821.43|16821.43|16821.43|0
1634655360000|2021-10-19 14:56:00|16820.96|16820.96|16817.41|16817.41|16820.96|16820.96|16817.41|16817.41|0
1634655370000|2021-10-19 14:56:10|16815.66|16815.66|16816.15|16816.15|16816.15|16816.15|16814.74|16814.74|0
1634655380000|2021-10-19 14:56:20|16815.6|16815.6|16813.47|16813.47|16815.6|16815.6|16813.47|16813.47|0
1634655390000|2021-10-19 14:56:30|16814.38|16814.38|16814.58|16814.58|16814.58|16814.58|16813.47|16813.47|0
1634655400000|2021-10-19 14:56:40|16814.36|16814.36|16817.99|16817.99|16817.99|16817.99|16814.36|16814.36|0
1634655420000|2021-10-19 14:57:00|16819.43|16819.43|16819.43|16819.43|16819.43|16819.43|16819.43|16819.43|0
1634655430000|2021-10-19 14:57:10|16820.39|16820.39|16821.77|16821.77|16821.77|16821.77|16820.39|16820.39|0
1634655440000|2021-10-19 14:57:20|16821.55|16821.55|16823.89|16823.89|16823.89|16823.89|16821.55|16821.55|0
1634655460000|2021-10-19 14:57:40|16823.42|16823.42|16823.42|16823.42|16823.42|16823.42|16823.42|16823.42|0
1634655470000|2021-10-19 14:57:50|16823.89|16823.89|16823.89|16823.89|16823.89|16823.89|16823.89|16823.89|0
1634655480000|2021-10-19 14:58:00|16824.71|16824.71|16824.71|16824.71|16824.71|16824.71|16824.71|16824.71|0
1634655510000|2021-10-19 14:58:30|16823.79|16823.79|16823.79|16823.79|16823.79|16823.79|16823.79|16823.79|0
1634655540000|2021-10-19 14:59:00|16824.71|16824.71|16824.71|16824.71|16824.71|16824.71|16824.71|16824.71|0
1634655550000|2021-10-19 14:59:10|16825.18|16825.18|16823.89|16823.89|16825.18|16825.18|16823.89|16823.89|0
1634655560000|2021-10-19 14:59:20|16822.98|16822.98|16822.98|16822.98|16822.98|16822.98|16822.98|16822.98|0
1634655580000|2021-10-19 14:59:40|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|0
1634655590000|2021-10-19 14:59:50|16822.98|16822.98|16824.09|16824.09|16824.09|16824.09|16822.98|16822.98|0
1634655600000|2021-10-19 15:00:00|16823.63|16823.63|16822.51|16822.51|16823.63|16823.63|16822.51|16822.51|0
1634655650000|2021-10-19 15:00:50|16821.6|16821.6|16821.6|16821.6|16821.6|16821.6|16821.6|16821.6|0
1634655670000|2021-10-19 15:01:10|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|0
1634655730000|2021-10-19 15:02:10|16821.6|16821.6|16821.6|16821.6|16821.6|16821.6|16821.6|16821.6|0
1634655740000|2021-10-19 15:02:20|16822.04|16822.04|16822.86|16822.86|16822.86|16822.86|16822.04|16822.04|0
1634655750000|2021-10-19 15:02:30|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|0
1634655760000|2021-10-19 15:02:40|16822.61|16822.61|16822.85|16822.85|16823.32|16823.32|16822.39|16822.39|0
1634655770000|2021-10-19 15:02:50|16822.63|16822.63|16823.1|16823.1|16823.1|16823.1|16822.63|16822.63|0
1634655790000|2021-10-19 15:03:10|16820.78|16820.78|16820.78|16820.78|16820.78|16820.78|16820.78|16820.78|0
1634655800000|2021-10-19 15:03:20|16821.25|16821.25|16821.25|16821.25|16821.25|16821.25|16821.25|16821.25|0
1634655830000|2021-10-19 15:03:50|16819.42|16819.42|16818.92|16818.92|16819.42|16819.42|16818.92|16818.92|0
1634655860000|2021-10-19 15:04:20|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|0
1634655880000|2021-10-19 15:04:40|16819.35|16819.35|16819.35|16819.35|16819.35|16819.35|16819.35|16819.35|0
1634655890000|2021-10-19 15:04:50|16819.58|16819.58|16819.35|16819.35|16819.58|16819.58|16819.35|16819.35|0
1634655900000|2021-10-19 15:05:00|16820.29|16820.29|16820.76|16820.76|16820.76|16820.76|16820.29|16820.29|0
1634655910000|2021-10-19 15:05:10|16819.33|16819.33|16818.77|16818.77|16819.33|16819.33|16818.77|16818.77|0
1634655920000|2021-10-19 15:05:20|16820.21|16820.21|16820.21|16820.21|16820.21|16820.21|16820.21|16820.21|0
1634655930000|2021-10-19 15:05:30|16820.68|16820.68|16821.17|16821.17|16821.17|16821.17|16820.68|16820.68|0
1634655960000|2021-10-19 15:06:00|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|16820.36|0
1634655970000|2021-10-19 15:06:10|16821.3|16821.3|16821.03|16821.03|16821.52|16821.52|16820.83|16820.83|0
1634655980000|2021-10-19 15:06:20|16821.26|16821.26|16819.6|16819.6|16821.97|16821.97|16819.6|16819.6|0
1634655990000|2021-10-19 15:06:30|16819.82|16819.82|16820.52|16820.52|16820.52|16820.52|16819.82|16819.82|0
1634656000000|2021-10-19 15:06:40|16820.07|16820.07|16820.87|16820.87|16821.07|16821.07|16820.07|16820.07|0
1634656020000|2021-10-19 15:07:00|16821.68|16821.68|16831.5|16831.5|16831.5|16831.5|16821.68|16821.68|0
1634656030000|2021-10-19 15:07:10|16832.41|16832.41|16830.98|16830.98|16832.41|16832.41|16830.98|16830.98|0
1634656040000|2021-10-19 15:07:20|16830.06|16830.06|16830.06|16830.06|16830.06|16830.06|16830.06|16830.06|0
1634656060000|2021-10-19 15:07:40|16831.73|16831.73|16833.84|16833.84|16833.84|16833.84|16831.73|16831.73|0
1634656070000|2021-10-19 15:07:50|16834.4|16834.4|16834.4|16834.4|16834.4|16834.4|16834.4|16834.4|0
1634656080000|2021-10-19 15:08:00|16833.84|16833.84|16835.27|16835.27|16835.27|16835.27|16833.84|16833.84|0
1634656090000|2021-10-19 15:08:10|16836.19|16836.19|16836.19|16836.19|16836.19|16836.19|16836.19|16836.19|0
1634656100000|2021-10-19 15:08:20|16837|16837|16837|16837|16837|16837|16837|16837|0
1634656110000|2021-10-19 15:08:30|16837.23|16837.23|16838.71|16838.71|16838.71|16838.71|16837.23|16837.23|0
1634656120000|2021-10-19 15:08:40|16843.1|16843.1|16846.76|16846.76|16849.01|16849.01|16843.1|16843.1|0
1634656130000|2021-10-19 15:08:50|16844.42|16844.42|16845.53|16845.53|16845.53|16845.53|16844.42|16844.42|0
1634656140000|2021-10-19 15:09:00|16845.06|16845.06|16847.59|16847.59|16848.7|16848.7|16845.06|16845.06|0
1634656160000|2021-10-19 15:09:20|16847.81|16847.81|16848.04|16848.04|16848.04|16848.04|16847.81|16847.81|0
1634656170000|2021-10-19 15:09:30|16846.6|16846.6|16846.6|16846.6|16846.6|16846.6|16846.6|16846.6|0
1634656180000|2021-10-19 15:09:40|16848.28|16848.28|16848.5|16848.5|16848.5|16848.5|16848.28|16848.28|0
1634656190000|2021-10-19 15:09:50|16849.93|16849.93|16850.75|16850.75|16853.09|16853.09|16849.93|16849.93|0
1634656200000|2021-10-19 15:10:00|16851.22|16851.22|16851.63|16851.63|16852.54|16852.54|16851.22|16851.22|0
1634656210000|2021-10-19 15:10:10|16852.54|16852.54|16853.86|16853.86|16854.77|16854.77|16851.63|16851.63|0
1634656230000|2021-10-19 15:10:30|16854.77|16854.77|16854.38|16854.38|16856.41|16856.41|16854.38|16854.38|0
1634656240000|2021-10-19 15:10:40|16854.99|16854.99|16855.37|16855.37|16855.37|16855.37|16853.94|16853.94|0
1634656250000|2021-10-19 15:10:50|16856.31|16856.31|16855.99|16855.99|16857.1|16857.1|16855.99|16855.99|0
1634656260000|2021-10-19 15:11:00|16855.76|16855.76|16855.1|16855.1|16855.82|16855.82|16855.1|16855.1|0
1634656270000|2021-10-19 15:11:10|16854.64|16854.64|16854.64|16854.64|16854.64|16854.64|16854.64|16854.64|0
1634656280000|2021-10-19 15:11:20|16854.08|16854.08|16854.08|16854.08|16854.08|16854.08|16854.08|16854.08|0
1634656290000|2021-10-19 15:11:30|16853.86|16853.86|16853.3|16853.3|16853.86|16853.86|16853.3|16853.3|0
1634656300000|2021-10-19 15:11:40|16853.77|16853.77|16850.4|16850.4|16853.77|16853.77|16850.4|16850.4|0
1634656310000|2021-10-19 15:11:50|16851.51|16851.51|16852.42|16852.42|16852.42|16852.42|16851.51|16851.51|0
1634656330000|2021-10-19 15:12:10|16851.95|16851.95|16852.18|16852.18|16852.18|16852.18|16851.95|16851.95|0
1634656340000|2021-10-19 15:12:20|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|16852.67|0
1634656360000|2021-10-19 15:12:40|16853.59|16853.59|16853.59|16853.59|16853.59|16853.59|16853.59|16853.59|0
1634656370000|2021-10-19 15:12:50|16853.81|16853.81|16853.81|16853.81|16853.81|16853.81|16853.81|16853.81|0
1634656400000|2021-10-19 15:13:20|16855.48|16855.48|16855.48|16855.48|16855.48|16855.48|16855.48|16855.48|0
1634656450000|2021-10-19 15:14:10|16854.67|16854.67|16854.67|16854.67|16854.67|16854.67|16854.67|16854.67|0
1634656470000|2021-10-19 15:14:30|16854.87|16854.87|16856.01|16856.01|16856.01|16856.01|16854.87|16854.87|0
1634656490000|2021-10-19 15:14:50|16855.09|16855.09|16855.09|16855.09|16855.09|16855.09|16855.09|16855.09|0
1634656500000|2021-10-19 15:15:00|16855.65|16855.65|16855.03|16855.03|16855.65|16855.65|16853.98|16853.98|0
1634656510000|2021-10-19 15:15:10|16854.47|16854.47|16854.47|16854.47|16854.47|16854.47|16854.47|16854.47|0
1634656520000|2021-10-19 15:15:20|16857.02|16857.02|16857.02|16857.02|16857.02|16857.02|16857.02|16857.02|0
1634656530000|2021-10-19 15:15:30|16857.49|16857.49|16857.49|16857.49|16857.49|16857.49|16857.49|16857.49|0
1634656540000|2021-10-19 15:15:40|16856.37|16856.37|16856.37|16856.37|16856.37|16856.37|16856.37|16856.37|0
1634656550000|2021-10-19 15:15:50|16855.87|16855.87|16858.22|16858.22|16858.22|16858.22|16855.87|16855.87|0
1634656560000|2021-10-19 15:16:00|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|0
1634656570000|2021-10-19 15:16:10|16859.65|16859.65|16859.65|16859.65|16859.65|16859.65|16859.65|16859.65|0
1634656580000|2021-10-19 15:16:20|16858.22|16858.22|16858.22|16858.22|16858.22|16858.22|16858.22|16858.22|0
1634656590000|2021-10-19 15:16:30|16858.69|16858.69|16858.69|16858.69|16858.69|16858.69|16858.69|16858.69|0
1634656600000|2021-10-19 15:16:40|16860.18|16860.18|16861.2|16861.2|16861.2|16861.2|16860.18|16860.18|0
1634656610000|2021-10-19 15:16:50|16859.57|16859.57|16859.35|16859.35|16859.57|16859.57|16859.35|16859.35|0
1634656630000|2021-10-19 15:17:10|16859.9|16859.9|16859.9|16859.9|16859.9|16859.9|16859.9|16859.9|0
1634656640000|2021-10-19 15:17:20|16860.72|16860.72|16859.73|16859.73|16860.72|16860.72|16859.73|16859.73|0
1634656650000|2021-10-19 15:17:30|16859.23|16859.23|16860.14|16860.14|16860.14|16860.14|16859.23|16859.23|0
1634656660000|2021-10-19 15:17:40|16859.68|16859.68|16859.68|16859.68|16859.68|16859.68|16859.68|16859.68|0
1634656680000|2021-10-19 15:18:00|16858.54|16858.54|16856.95|16856.95|16858.75|16858.75|16856.92|16856.92|0
1634656690000|2021-10-19 15:18:10|16856.17|16856.17|16855.61|16855.61|16856.73|16856.73|16855.61|16855.61|0
1634656710000|2021-10-19 15:18:30|16854.62|16854.62|16855.79|16855.79|16856.79|16856.79|16854.06|16854.06|0
1634656720000|2021-10-19 15:18:40|16856.79|16856.79|16856.79|16856.79|16856.79|16856.79|16856.79|16856.79|0
1634656730000|2021-10-19 15:18:50|16857.7|16857.7|16855.27|16855.27|16857.7|16857.7|16855.27|16855.27|0
1634656740000|2021-10-19 15:19:00|16856.95|16856.95|16858.84|16858.84|16858.84|16858.84|16856.95|16856.95|0
1634656770000|2021-10-19 15:19:30|16859.76|16859.76|16859.76|16859.76|16859.76|16859.76|16859.76|16859.76|0
1634656780000|2021-10-19 15:19:40|16861.19|16861.19|16862|16862|16862|16862|16861.19|16861.19|0
1634656790000|2021-10-19 15:19:50|16862.21|16862.21|16862.77|16862.77|16862.77|16862.77|16862.21|16862.21|0
1634656800000|2021-10-19 15:20:00|16862.56|16862.56|16863.49|16863.49|16863.49|16863.49|16862.56|16862.56|0
1634656810000|2021-10-19 15:20:10|16862.71|16862.71|16861.6|16861.6|16862.71|16862.71|16861.6|16861.6|0
1634656820000|2021-10-19 15:20:20|16860.46|16860.46|16861.38|16861.38|16861.38|16861.38|16860.46|16860.46|0
1634656840000|2021-10-19 15:20:40|16860.93|16860.93|16857.53|16857.53|16860.93|16860.93|16857.53|16857.53|0
1634656850000|2021-10-19 15:20:50|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|0
1634656860000|2021-10-19 15:21:00|16857.55|16857.55|16855.82|16855.82|16857.55|16857.55|16855.82|16855.82|0
1634656870000|2021-10-19 15:21:10|16855.36|16855.36|16853.88|16853.88|16855.58|16855.58|16853.88|16853.88|0
1634656900000|2021-10-19 15:21:40|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|0
1634656910000|2021-10-19 15:21:50|16852.85|16852.85|16852.38|16852.38|16852.85|16852.85|16852.38|16852.38|0
1634656920000|2021-10-19 15:22:00|16851.57|16851.57|16851.57|16851.57|16851.57|16851.57|16851.57|16851.57|0
1634656930000|2021-10-19 15:22:10|16851.1|16851.1|16851.1|16851.1|16851.1|16851.1|16851.1|16851.1|0
1634656940000|2021-10-19 15:22:20|16852.09|16852.09|16852.09|16852.09|16852.09|16852.09|16852.09|16852.09|0
1634656960000|2021-10-19 15:22:40|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|0
1634656970000|2021-10-19 15:22:50|16850.16|16850.16|16850.16|16850.16|16850.16|16850.16|16850.16|16850.16|0
1634656980000|2021-10-19 15:23:00|16849.25|16849.25|16849.25|16849.25|16849.25|16849.25|16849.25|16849.25|0
1634656990000|2021-10-19 15:23:10|16848.69|16848.69|16852.18|16852.18|16853.09|16853.09|16848.69|16848.69|0
1634657000000|2021-10-19 15:23:20|16851.36|16851.36|16851.36|16851.36|16851.36|16851.36|16851.36|16851.36|0
1634657010000|2021-10-19 15:23:30|16851.16|16851.16|16851.16|16851.16|16851.16|16851.16|16851.16|16851.16|0
1634657030000|2021-10-19 15:23:50|16851.63|16851.63|16851.63|16851.63|16851.63|16851.63|16851.63|16851.63|0
1634657050000|2021-10-19 15:24:10|16850.81|16850.81|16853.28|16853.28|16853.28|16853.28|16850.81|16850.81|0
1634657060000|2021-10-19 15:24:20|16853.75|16853.75|16852.79|16852.79|16853.75|16853.75|16852.79|16852.79|0
1634657070000|2021-10-19 15:24:30|16852.32|16852.32|16852.32|16852.32|16852.32|16852.32|16852.32|16852.32|0
1634657080000|2021-10-19 15:24:40|16851.4|16851.4|16849.17|16849.17|16851.4|16851.4|16849.17|16849.17|0
1634657090000|2021-10-19 15:24:50|16848.97|16848.97|16848.06|16848.06|16848.97|16848.97|16848.06|16848.06|0
1634657100000|2021-10-19 15:25:00|16849.73|16849.73|16851.34|16851.34|16851.34|16851.34|16849.73|16849.73|0
1634657110000|2021-10-19 15:25:10|16853.37|16853.37|16853.82|16853.82|16854.28|16854.28|16853.37|16853.37|0
1634657120000|2021-10-19 15:25:20|16854.73|16854.73|16859.01|16859.01|16859.01|16859.01|16854.73|16854.73|0
1634657130000|2021-10-19 15:25:30|16859.51|16859.51|16859.51|16859.51|16859.51|16859.51|16859.51|16859.51|0
1634657150000|2021-10-19 15:25:50|16857.02|16857.02|16851.54|16851.54|16857.02|16857.02|16851.54|16851.54|0
1634657170000|2021-10-19 15:26:10|16850.62|16850.62|16850.62|16850.62|16850.62|16850.62|16850.62|16850.62|0
1634657180000|2021-10-19 15:26:20|16851.09|16851.09|16851.09|16851.09|16851.09|16851.09|16851.09|16851.09|0
1634657190000|2021-10-19 15:26:30|16851.91|16851.91|16853.64|16853.64|16853.64|16853.64|16851.91|16851.91|0
1634657200000|2021-10-19 15:26:40|16852.82|16852.82|16851.39|16851.39|16852.82|16852.82|16851.39|16851.39|0
1634657210000|2021-10-19 15:26:50|16850.89|16850.89|16850.89|16850.89|16850.89|16850.89|16850.89|16850.89|0
1634657220000|2021-10-19 15:27:00|16852.01|16852.01|16852.5|16852.5|16852.5|16852.5|16852.01|16852.01|0
1634657230000|2021-10-19 15:27:10|16853.32|16853.32|16853.88|16853.88|16853.88|16853.88|16853.32|16853.32|0
1634657240000|2021-10-19 15:27:20|16853.06|16853.06|16853.62|16853.62|16853.62|16853.62|16853.06|16853.06|0
1634657250000|2021-10-19 15:27:30|16853.82|16853.82|16853.82|16853.82|16853.82|16853.82|16853.82|16853.82|0
1634657260000|2021-10-19 15:27:40|16854.29|16854.29|16854.96|16854.96|16854.96|16854.96|16854.29|16854.29|0
1634657270000|2021-10-19 15:27:50|16855.18|16855.18|16855.23|16855.23|16855.23|16855.23|16854.74|16854.74|0
1634657290000|2021-10-19 15:28:10|16855.46|16855.46|16854.25|16854.25|16855.68|16855.68|16854.25|16854.25|0
1634657300000|2021-10-19 15:28:20|16855.68|16855.68|16855.68|16855.68|16855.68|16855.68|16855.68|16855.68|0
1634657310000|2021-10-19 15:28:30|16855.12|16855.12|16854.01|16854.01|16855.12|16855.12|16854.01|16854.01|0
1634657320000|2021-10-19 15:28:40|16853.09|16853.09|16853.09|16853.09|16853.09|16853.09|16853.09|16853.09|0
1634657330000|2021-10-19 15:28:50|16854.82|16854.82|16855.68|16855.68|16855.68|16855.68|16854.82|16854.82|0
1634657340000|2021-10-19 15:29:00|16855.22|16855.22|16854.77|16854.77|16855.22|16855.22|16854.77|16854.77|0
1634657350000|2021-10-19 15:29:10|16854.27|16854.27|16859.4|16859.4|16859.4|16859.4|16854.27|16854.27|0
1634657360000|2021-10-19 15:29:20|16859.18|16859.18|16858.27|16858.27|16859.18|16859.18|16858.27|16858.27|0
1634657370000|2021-10-19 15:29:30|16859.2|16859.2|16859.39|16859.39|16859.39|16859.39|16858.75|16858.75|0
1634657380000|2021-10-19 15:29:40|16858.57|16858.57|16860.74|16860.74|16862|16862|16858.57|16858.57|0
1634657390000|2021-10-19 15:29:50|16861.63|16861.63|16856.75|16856.75|16861.63|16861.63|16852.73|16852.73|0
1634714100000|2021-10-20 07:15:00|16857.75|16857.75|16851.93|16851.93|16857.75|16857.75|16851.93|16851.93|0
1634714110000|2021-10-20 07:15:10|16852.49|16852.49|16853.31|16853.31|16853.31|16853.31|16851.67|16851.67|0
1634714120000|2021-10-20 07:15:20|16853.86|16853.86|16853.86|16853.86|16853.86|16853.86|16853.86|16853.86|0
1634714130000|2021-10-20 07:15:30|16853.4|16853.4|16854.31|16854.31|16854.31|16854.31|16853.4|16853.4|0
1634714150000|2021-10-20 07:15:50|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|0
1634714160000|2021-10-20 07:16:00|16859.72|16859.72|16859.72|16859.72|16859.72|16859.72|16859.72|16859.72|0
1634714170000|2021-10-20 07:16:10|16862.46|16862.46|16866.7|16866.7|16866.7|16866.7|16862.46|16862.46|0
1634714190000|2021-10-20 07:16:30|16864.91|16864.91|16864.47|16864.47|16864.91|16864.91|16864.47|16864.47|0
1634714200000|2021-10-20 07:16:40|16865.38|16865.38|16865.85|16865.85|16865.85|16865.85|16865.38|16865.38|0
1634714210000|2021-10-20 07:16:50|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|16866.67|0
1634714220000|2021-10-20 07:17:00|16866.81|16866.81|16866.91|16866.91|16869.29|16869.29|16866.81|16866.81|0
1634714260000|2021-10-20 07:17:40|16865.51|16865.51|16865.05|16865.05|16865.51|16865.51|16864.11|16864.11|0
1634714280000|2021-10-20 07:18:00|16863.88|16863.88|16864.7|16864.7|16864.7|16864.7|16863.88|16863.88|0
1634714300000|2021-10-20 07:18:20|16867.09|16867.09|16866.74|16866.74|16867.29|16867.29|16866.74|16866.74|0
1634714310000|2021-10-20 07:18:30|16866.96|16866.96|16866.96|16866.96|16866.96|16866.96|16866.96|16866.96|0
1634714330000|2021-10-20 07:18:50|16869.82|16869.82|16869.82|16869.82|16869.82|16869.82|16869.82|16869.82|0
1634714350000|2021-10-20 07:19:10|16869.35|16869.35|16869.35|16869.35|16869.35|16869.35|16869.35|16869.35|0
1634714360000|2021-10-20 07:19:20|16868.44|16868.44|16868.44|16868.44|16868.44|16868.44|16868.44|16868.44|0
1634714370000|2021-10-20 07:19:30|16854.3|16854.3|16855.19|16855.19|16857.07|16857.07|16853.82|16853.82|0
1634714390000|2021-10-20 07:19:50|16856.3|16856.3|16855.63|16855.63|16856.3|16856.3|16854.74|16854.74|0
1634714400000|2021-10-20 07:20:00|16855.43|16855.43|16854.02|16854.02|16855.43|16855.43|16854.02|16854.02|0
1634714410000|2021-10-20 07:20:10|16854.96|16854.96|16854.96|16854.96|16854.96|16854.96|16854.96|16854.96|0
1634714420000|2021-10-20 07:20:20|16854.06|16854.06|16854.47|16854.47|16854.47|16854.47|16854.06|16854.06|0
1634714430000|2021-10-20 07:20:30|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|16853.53|0
1634714450000|2021-10-20 07:20:50|16850.27|16850.27|16851.21|16851.21|16851.21|16851.21|16850.27|16850.27|0
1634714460000|2021-10-20 07:21:00|16850.27|16850.27|16834.9|16834.9|16850.27|16850.27|16834.9|16834.9|0
1634714470000|2021-10-20 07:21:10|16835.84|16835.84|16835.84|16835.84|16835.84|16835.84|16835.84|16835.84|0
1634714490000|2021-10-20 07:21:30|16836.75|16836.75|16839.49|16839.49|16839.49|16839.49|16836.75|16836.75|0
1634714500000|2021-10-20 07:21:40|16839.97|16839.97|16839.97|16839.97|16839.97|16839.97|16839.97|16839.97|0
1634714510000|2021-10-20 07:21:50|16838.33|16838.33|16837.87|16837.87|16838.33|16838.33|16837.87|16837.87|0
1634714530000|2021-10-20 07:22:10|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|0
1634714550000|2021-10-20 07:22:30|16837.75|16837.75|16836.02|16836.02|16837.75|16837.75|16836.02|16836.02|0
1634714560000|2021-10-20 07:22:40|16835.08|16835.08|16835.08|16835.08|16835.08|16835.08|16835.08|16835.08|0
1634714570000|2021-10-20 07:22:50|16832.85|16832.85|16831.03|16831.03|16832.85|16832.85|16831.03|16831.03|0
1634714580000|2021-10-20 07:23:00|16829.14|16829.14|16827.73|16827.73|16829.14|16829.14|16827.73|16827.73|0
1634714590000|2021-10-20 07:23:10|16825.25|16825.25|16823.84|16823.84|16826.19|16826.19|16823.84|16823.84|0
1634714600000|2021-10-20 07:23:20|16825.27|16825.27|16825.27|16825.27|16825.27|16825.27|16825.27|16825.27|0
1634714610000|2021-10-20 07:23:30|16825.3|16825.3|16827.12|16827.12|16827.12|16827.12|16825.3|16825.3|0
1634714640000|2021-10-20 07:24:00|16826.65|16826.65|16826.65|16826.65|16826.65|16826.65|16826.65|16826.65|0
1634714650000|2021-10-20 07:24:10|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|0
1634714660000|2021-10-20 07:24:20|16827.59|16827.59|16825.72|16825.72|16827.59|16827.59|16825.72|16825.72|0
1634714670000|2021-10-20 07:24:30|16825.23|16825.23|16827.45|16827.45|16827.45|16827.45|16825.23|16825.23|0
1634714700000|2021-10-20 07:25:00|16827.93|16827.93|16827.93|16827.93|16827.93|16827.93|16826.51|16826.51|0
1634714730000|2021-10-20 07:25:30|16827.48|16827.48|16828.41|16828.41|16828.41|16828.41|16826.59|16826.59|0
1634714740000|2021-10-20 07:25:40|16828.64|16828.64|16827.72|16827.72|16828.64|16828.64|16827.72|16827.72|0
1634714750000|2021-10-20 07:25:50|16826.81|16826.81|16826.81|16826.81|16826.81|16826.81|16826.81|16826.81|0
1634714760000|2021-10-20 07:26:00|16827.27|16827.27|16828.19|16828.19|16828.19|16828.19|16827.27|16827.27|0
1634714790000|2021-10-20 07:26:30|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|16827.25|0
1634714800000|2021-10-20 07:26:40|16828.19|16828.19|16828.19|16828.19|16828.19|16828.19|16828.19|16828.19|0
1634714820000|2021-10-20 07:27:00|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|16827.27|0
1634714830000|2021-10-20 07:27:10|16826.36|16826.36|16826.36|16826.36|16826.36|16826.36|16826.36|16826.36|0
1634714840000|2021-10-20 07:27:20|16824.53|16824.53|16807.13|16807.13|16824.53|16824.53|16807.13|16807.13|0
1634714850000|2021-10-20 07:27:30|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|0
1634714860000|2021-10-20 07:27:40|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|0
1634714880000|2021-10-20 07:28:00|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|16808.78|0
1634714890000|2021-10-20 07:28:10|16813.99|16813.99|16820.54|16820.54|16820.54|16820.54|16813.99|16813.99|0
1634714910000|2021-10-20 07:28:30|16819.63|16819.63|16819.63|16819.63|16819.63|16819.63|16819.63|16819.63|0
1634714920000|2021-10-20 07:28:40|16819.16|16819.16|16818.7|16818.7|16819.16|16819.16|16818.7|16818.7|0
1634715000000|2021-10-20 07:30:00|16820.13|16820.13|16817.39|16817.39|16820.13|16820.13|16817.39|16817.39|0
1634715030000|2021-10-20 07:30:30|16814.56|16814.56|16813.95|16813.95|16814.56|16814.56|16813.95|16813.95|0
1634715040000|2021-10-20 07:30:40|16811.5|16811.5|16811.5|16811.5|16811.5|16811.5|16811.5|16811.5|0
1634715050000|2021-10-20 07:30:50|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|0
1634715060000|2021-10-20 07:31:00|16808|16808|16806.17|16806.17|16808|16808|16806.17|16806.17|0
1634715070000|2021-10-20 07:31:10|16800.24|16800.24|16799.02|16799.02|16800.24|16800.24|16797.39|16797.39|0
1634715090000|2021-10-20 07:31:30|16798.58|16798.58|16799.04|16799.04|16799.04|16799.04|16798.58|16798.58|0
1634715110000|2021-10-20 07:31:50|16798.82|16798.82|16798.15|16798.15|16798.82|16798.82|16798.15|16798.15|0
1634715120000|2021-10-20 07:32:00|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|16797.33|0
1634715130000|2021-10-20 07:32:10|16795.51|16795.51|16795.51|16795.51|16795.51|16795.51|16795.51|16795.51|0
1634715140000|2021-10-20 07:32:20|16796.42|16796.42|16797.81|16797.81|16797.81|16797.81|16796.42|16796.42|0
1634715150000|2021-10-20 07:32:30|16798.72|16798.72|16798.72|16798.72|16798.72|16798.72|16798.72|16798.72|0
1634715160000|2021-10-20 07:32:40|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|16796.37|0
1634715200000|2021-10-20 07:33:20|16795.91|16795.91|16792.13|16792.13|16795.91|16795.91|16792.13|16792.13|0
1634715220000|2021-10-20 07:33:40|16792.59|16792.59|16795.74|16795.74|16795.74|16795.74|16792.59|16792.59|0
1634715230000|2021-10-20 07:33:50|16797.08|16797.08|16798.02|16798.02|16798.02|16798.02|16797.08|16797.08|0
1634715240000|2021-10-20 07:34:00|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|0
1634715300000|2021-10-20 07:35:00|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|16798.71|0
1634715320000|2021-10-20 07:35:20|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|16797.79|0
1634715340000|2021-10-20 07:35:40|16796.85|16796.85|16796.31|16796.31|16797.25|16797.25|16796.31|16796.31|0
1634715360000|2021-10-20 07:36:00|16797.24|16797.24|16797.74|16797.74|16798.21|16798.21|16797.24|16797.24|0
1634715380000|2021-10-20 07:36:20|16798.21|16798.21|16798.21|16798.21|16798.21|16798.21|16798.21|16798.21|0
1634715400000|2021-10-20 07:36:40|16799.03|16799.03|16798.21|16798.21|16799.03|16799.03|16798.21|16798.21|0
1634715420000|2021-10-20 07:37:00|16797.74|16797.74|16797.74|16797.74|16797.74|16797.74|16797.74|16797.74|0
1634715430000|2021-10-20 07:37:10|16796.45|16796.45|16796.45|16796.45|16796.45|16796.45|16796.45|16796.45|0
1634715440000|2021-10-20 07:37:20|16796.04|16796.04|16787.16|16787.16|16796.04|16796.04|16787.16|16787.16|0
1634715450000|2021-10-20 07:37:30|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|0
1634715480000|2021-10-20 07:38:00|16787.83|16787.83|16787.83|16787.83|16787.83|16787.83|16787.83|16787.83|0
1634715530000|2021-10-20 07:38:50|16783.63|16783.63|16782.63|16782.63|16783.63|16783.63|16782.63|16782.63|0
1634715550000|2021-10-20 07:39:10|16781.7|16781.7|16781.7|16781.7|16781.7|16781.7|16781.7|16781.7|0
1634715590000|2021-10-20 07:39:50|16782.64|16782.64|16782.64|16782.64|16782.64|16782.64|16782.64|16782.64|0
1634715600000|2021-10-20 07:40:00|16784.52|16784.52|16793.04|16793.04|16793.04|16793.04|16784.52|16784.52|0
1634715610000|2021-10-20 07:40:10|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|0
1634715620000|2021-10-20 07:40:20|16791.44|16791.44|16794.93|16794.93|16794.93|16794.93|16791.44|16791.44|0
1634715630000|2021-10-20 07:40:30|16797.67|16797.67|16796.75|16796.75|16797.67|16797.67|16796.75|16796.75|0
1634715640000|2021-10-20 07:40:40|16798.19|16798.19|16798.19|16798.19|16798.19|16798.19|16798.19|16798.19|0
1634715660000|2021-10-20 07:41:00|16799.12|16799.12|16799.12|16799.12|16799.12|16799.12|16799.12|16799.12|0
1634715670000|2021-10-20 07:41:10|16798.2|16798.2|16792.39|16792.39|16798.2|16798.2|16792.39|16792.39|0
1634715720000|2021-10-20 07:42:00|16792.86|16792.86|16792.86|16792.86|16792.86|16792.86|16792.86|16792.86|0
1634715740000|2021-10-20 07:42:20|16791.19|16791.19|16790.63|16790.63|16791.19|16791.19|16790.63|16790.63|0
1634715760000|2021-10-20 07:42:40|16790.07|16790.07|16797.23|16797.23|16797.23|16797.23|16790.07|16790.07|0
1634715810000|2021-10-20 07:43:30|16793.33|16793.33|16793.33|16793.33|16793.33|16793.33|16793.33|16793.33|0
1634715890000|2021-10-20 07:44:50|16794.76|16794.76|16794.76|16794.76|16794.76|16794.76|16794.76|16794.76|0
1634715920000|2021-10-20 07:45:20|16794.29|16794.29|16794.29|16794.29|16794.29|16794.29|16794.29|16794.29|0
1634715930000|2021-10-20 07:45:30|16794.07|16794.07|16787.03|16787.03|16794.07|16794.07|16787.03|16787.03|0
1634715960000|2021-10-20 07:46:00|16788.15|16788.15|16788.15|16788.15|16788.15|16788.15|16788.15|16788.15|0
1634715980000|2021-10-20 07:46:20|16789.27|16789.27|16789.53|16789.53|16790.35|16790.35|16787.83|16787.83|0
1634715990000|2021-10-20 07:46:30|16789.75|16789.75|16790.67|16790.67|16790.67|16790.67|16789.75|16789.75|0
1634716000000|2021-10-20 07:46:40|16791.08|16791.08|16792.21|16792.21|16792.21|16792.21|16791.08|16791.08|0
1634716010000|2021-10-20 07:46:50|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|16791.3|0
1634716030000|2021-10-20 07:47:10|16790.83|16790.83|16787.65|16787.65|16790.83|16790.83|16787.65|16787.65|0
1634716040000|2021-10-20 07:47:20|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|16787.44|0
1634716050000|2021-10-20 07:47:30|16787|16787|16787|16787|16787|16787|16787|16787|0
1634716080000|2021-10-20 07:48:00|16776.72|16776.72|16767.97|16767.97|16776.72|16776.72|16767.52|16767.52|0
1634716090000|2021-10-20 07:48:10|16762.95|16762.95|16762.95|16762.95|16762.95|16762.95|16762.95|16762.95|0
1634716100000|2021-10-20 07:48:20|16763.17|16763.17|16763.62|16763.62|16763.62|16763.62|16762.95|16762.95|0
1634716110000|2021-10-20 07:48:30|16763.84|16763.84|16764.16|16764.16|16765.08|16765.08|16763.84|16763.84|0
1634716140000|2021-10-20 07:49:00|16764.57|16764.57|16769.79|16769.79|16769.79|16769.79|16764.57|16764.57|0
1634716170000|2021-10-20 07:49:30|16770.26|16770.26|16768.63|16768.63|16770.26|16770.26|16768.63|16768.63|0
1634716190000|2021-10-20 07:49:50|16769.74|16769.74|16769.74|16769.74|16769.74|16769.74|16769.74|16769.74|0
1634716210000|2021-10-20 07:50:10|16770.21|16770.21|16770.21|16770.21|16770.21|16770.21|16770.21|16770.21|0
1634716220000|2021-10-20 07:50:20|16772.86|16772.86|16772.86|16772.86|16772.86|16772.86|16772.86|16772.86|0
1634716230000|2021-10-20 07:50:30|16773.42|16773.42|16773.42|16773.42|16773.42|16773.42|16773.42|16773.42|0
1634716250000|2021-10-20 07:50:50|16772.5|16772.5|16772.5|16772.5|16772.5|16772.5|16772.5|16772.5|0
1634716260000|2021-10-20 07:51:00|16775.76|16775.76|16773.36|16773.36|16775.76|16775.76|16773.36|16773.36|0
1634716280000|2021-10-20 07:51:20|16772.8|16772.8|16771.43|16771.43|16772.8|16772.8|16771.43|16771.43|0
1634716290000|2021-10-20 07:51:30|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|0
1634716300000|2021-10-20 07:51:40|16771.95|16771.95|16771.95|16771.95|16771.95|16771.95|16771.95|16771.95|0
1634716310000|2021-10-20 07:51:50|16770.83|16770.83|16760.05|16760.05|16770.83|16770.83|16760.05|16760.05|0
1634716330000|2021-10-20 07:52:10|16760.27|16760.27|16760.27|16760.27|16760.27|16760.27|16760.27|16760.27|0
1634716340000|2021-10-20 07:52:20|16759.46|16759.46|16759.46|16759.46|16759.46|16759.46|16759.46|16759.46|0
1634716360000|2021-10-20 07:52:40|16758.54|16758.54|16758.54|16758.54|16758.54|16758.54|16758.54|16758.54|0
1634716380000|2021-10-20 07:53:00|16757.52|16757.52|16757.52|16757.52|16757.52|16757.52|16757.52|16757.52|0
1634716400000|2021-10-20 07:53:20|16755.22|16755.22|16755.22|16755.22|16755.22|16755.22|16755.22|16755.22|0
1634716410000|2021-10-20 07:53:30|16754.3|16754.3|16754.3|16754.3|16754.3|16754.3|16754.3|16754.3|0
1634716420000|2021-10-20 07:53:40|16748.33|16748.33|16742.4|16742.4|16748.33|16748.33|16738.75|16738.75|0
1634716430000|2021-10-20 07:53:50|16741.59|16741.59|16740.18|16740.18|16741.59|16741.59|16740.18|16740.18|0
1634716440000|2021-10-20 07:54:00|16739.26|16739.26|16746.78|16746.78|16746.78|16746.78|16738.37|16738.37|0
1634716450000|2021-10-20 07:54:10|16747.69|16747.69|16746.02|16746.02|16747.69|16747.69|16746.02|16746.02|0
1634716460000|2021-10-20 07:54:20|16746.46|16746.46|16747.36|16747.36|16748.27|16748.27|16746.46|16746.46|0
1634716470000|2021-10-20 07:54:30|16746.44|16746.44|16744.88|16744.88|16746.44|16746.44|16744.88|16744.88|0
1634716480000|2021-10-20 07:54:40|16744.47|16744.47|16748.13|16748.13|16748.13|16748.13|16744.47|16744.47|0
1634716490000|2021-10-20 07:54:50|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|16749.04|0
1634716500000|2021-10-20 07:55:00|16748.13|16748.13|16748.13|16748.13|16748.13|16748.13|16748.13|16748.13|0
1634716510000|2021-10-20 07:55:10|16747.22|16747.22|16743.5|16743.5|16747.44|16747.44|16743.5|16743.5|0
1634716520000|2021-10-20 07:55:20|16743.72|16743.72|16744.17|16744.17|16744.17|16744.17|16743.72|16743.72|0
1634716530000|2021-10-20 07:55:30|16744.73|16744.73|16742.4|16742.4|16744.73|16744.73|16742.17|16742.17|0
1634716540000|2021-10-20 07:55:40|16742.84|16742.84|16743.76|16743.76|16743.76|16743.76|16742.84|16742.84|0
1634716560000|2021-10-20 07:56:00|16744.69|16744.69|16743.29|16743.29|16744.69|16744.69|16743.29|16743.29|0
1634716570000|2021-10-20 07:56:10|16742.84|16742.84|16746|16746|16746|16746|16742.84|16742.84|0
1634716580000|2021-10-20 07:56:20|16746.67|16746.67|16747.12|16747.12|16747.12|16747.12|16746.67|16746.67|0
1634716610000|2021-10-20 07:56:50|16749.99|16749.99|16742.38|16742.38|16749.99|16749.99|16742.38|16742.38|0
1634716620000|2021-10-20 07:57:00|16743.81|16743.81|16743.36|16743.36|16743.81|16743.81|16743.36|16743.36|0
1634716630000|2021-10-20 07:57:10|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|0
1634716640000|2021-10-20 07:57:20|16742.91|16742.91|16742.69|16742.69|16742.91|16742.91|16742.69|16742.69|0
1634716650000|2021-10-20 07:57:30|16740.52|16740.52|16738.89|16738.89|16740.52|16740.52|16738.89|16738.89|0
1634716660000|2021-10-20 07:57:40|16738.68|16738.68|16724.03|16724.03|16738.68|16738.68|16724.03|16724.03|0
1634716670000|2021-10-20 07:57:50|16726.17|16726.17|16726.17|16726.17|16726.17|16726.17|16726.17|16726.17|0
1634716700000|2021-10-20 07:58:20|16725.5|16725.5|16726.09|16726.09|16726.09|16726.09|16725.28|16725.28|0
1634716730000|2021-10-20 07:58:50|16724.42|16724.42|16723.12|16723.12|16724.42|16724.42|16723.12|16723.12|0
1634716740000|2021-10-20 07:59:00|16722.89|16722.89|16721.9|16721.9|16722.89|16722.89|16721.9|16721.9|0
1634716750000|2021-10-20 07:59:10|16721.45|16721.45|16721.45|16721.45|16721.45|16721.45|16721.45|16721.45|0
1634716760000|2021-10-20 07:59:20|16721.9|16721.9|16721.9|16721.9|16721.9|16721.9|16721.9|16721.9|0
1634716770000|2021-10-20 07:59:30|16717.21|16717.21|16715.35|16715.35|16717.21|16717.21|16715.35|16715.35|0
1634716790000|2021-10-20 07:59:50|16714.44|16714.44|16714.44|16714.44|16714.44|16714.44|16714.44|16714.44|0
1634716800000|2021-10-20 08:00:00|16715.55|16715.55|16715|16715|16715.55|16715.55|16715|16715|0
1634716810000|2021-10-20 08:00:10|16715.22|16715.22|16717.07|16717.07|16717.07|16717.07|16715.22|16715.22|0
1634716830000|2021-10-20 08:00:30|16712.17|16712.17|16706.96|16706.96|16712.17|16712.17|16706.96|16706.96|0
1634716840000|2021-10-20 08:00:40|16706.15|16706.15|16706.91|16706.91|16706.91|16706.91|16705.79|16705.79|0
1634716860000|2021-10-20 08:01:00|16705.79|16705.79|16705.79|16705.79|16705.79|16705.79|16705.79|16705.79|0
1634716870000|2021-10-20 08:01:10|16706.91|16706.91|16705.24|16705.24|16706.91|16706.91|16705.24|16705.24|0
1634716880000|2021-10-20 08:01:20|16704.77|16704.77|16704.77|16704.77|16704.77|16704.77|16704.77|16704.77|0
1634716890000|2021-10-20 08:01:30|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|0
1634716910000|2021-10-20 08:01:50|16703.6|16703.6|16701.78|16701.78|16703.6|16703.6|16700.86|16700.86|0
1634716920000|2021-10-20 08:02:00|16702.69|16702.69|16698.98|16698.98|16702.69|16702.69|16698.98|16698.98|0
1634716930000|2021-10-20 08:02:10|16698.17|16698.17|16695.87|16695.87|16698.17|16698.17|16695.65|16695.65|0
1634716940000|2021-10-20 08:02:20|16693.39|16693.39|16691.07|16691.07|16693.39|16693.39|16691.07|16691.07|0
1634716950000|2021-10-20 08:02:30|16688.85|16688.85|16688.85|16688.85|16688.85|16688.85|16688.85|16688.85|0
1634716960000|2021-10-20 08:02:40|16688.62|16688.62|16687.63|16687.63|16688.62|16688.62|16687.63|16687.63|0
1634716970000|2021-10-20 08:02:50|16686.96|16686.96|16687.78|16687.78|16687.78|16687.78|16686.96|16686.96|0
1634717000000|2021-10-20 08:03:20|16687.56|16687.56|16687.78|16687.78|16687.78|16687.78|16687.56|16687.56|0
1634717010000|2021-10-20 08:03:30|16687.56|16687.56|16688.96|16688.96|16688.96|16688.96|16687.56|16687.56|0
1634717020000|2021-10-20 08:03:40|16689.78|16689.78|16691.75|16691.75|16691.98|16691.98|16689.78|16689.78|0
1634717030000|2021-10-20 08:03:50|16692.22|16692.22|16692.22|16692.22|16692.22|16692.22|16692.22|16692.22|0
1634717040000|2021-10-20 08:04:00|16690.39|16690.39|16690.39|16690.39|16690.39|16690.39|16690.39|16690.39|0
1634717050000|2021-10-20 08:04:10|16690.17|16690.17|16689.26|16689.26|16691.08|16691.08|16689.26|16689.26|0
1634717060000|2021-10-20 08:04:20|16685.48|16685.48|16686.91|16686.91|16686.91|16686.91|16685.48|16685.48|0
1634717110000|2021-10-20 08:05:10|16689.65|16689.65|16689.18|16689.18|16689.65|16689.65|16689.18|16689.18|0
1634717120000|2021-10-20 08:05:20|16688.74|16688.74|16689.41|16689.41|16689.85|16689.85|16688.51|16688.51|0
1634717130000|2021-10-20 08:05:30|16689.18|16689.18|16688.96|16688.96|16689.18|16689.18|16688.96|16688.96|0
1634717140000|2021-10-20 08:05:40|16689.18|16689.18|16687.26|16687.26|16689.18|16689.18|16687.26|16687.26|0
1634717150000|2021-10-20 08:05:50|16686.59|16686.59|16686.59|16686.59|16686.59|16686.59|16686.59|16686.59|0
1634717160000|2021-10-20 08:06:00|16684.76|16684.76|16683.87|16683.87|16684.76|16684.76|16683.2|16683.2|0
1634717170000|2021-10-20 08:06:10|16683.65|16683.65|16686.1|16686.1|16686.1|16686.1|16683.65|16683.65|0
1634717180000|2021-10-20 08:06:20|16687.02|16687.02|16687.02|16687.02|16687.02|16687.02|16687.02|16687.02|0
1634717190000|2021-10-20 08:06:30|16687.24|16687.24|16687.24|16687.24|16687.24|16687.24|16687.24|16687.24|0
1634717200000|2021-10-20 08:06:40|16691.54|16691.54|16693.38|16693.38|16693.38|16693.38|16691.54|16691.54|0
1634717220000|2021-10-20 08:07:00|16692.56|16692.56|16691.3|16691.3|16692.56|16692.56|16691.3|16691.3|0
1634717230000|2021-10-20 08:07:10|16690.18|16690.18|16680.42|16680.42|16690.18|16690.18|16680.42|16680.42|0
1634717270000|2021-10-20 08:07:50|16680.87|16680.87|16680.87|16680.87|16680.87|16680.87|16680.87|16680.87|0
1634717280000|2021-10-20 08:08:00|16680.66|16680.66|16686.47|16686.47|16686.47|16686.47|16680.66|16680.66|0
1634717290000|2021-10-20 08:08:10|16687.41|16687.41|16687.82|16687.82|16688.29|16688.29|16687.41|16687.41|0
1634717310000|2021-10-20 08:08:30|16688.49|16688.49|16693.22|16693.22|16693.22|16693.22|16688.49|16688.49|0
1634717320000|2021-10-20 08:08:40|16695.05|16695.05|16695.05|16695.05|16695.05|16695.05|16695.05|16695.05|0
1634717350000|2021-10-20 08:09:10|16694.49|16694.49|16694.49|16694.49|16694.49|16694.49|16694.49|16694.49|0
1634717360000|2021-10-20 08:09:20|16693.5|16693.5|16693.5|16693.5|16693.5|16693.5|16693.5|16693.5|0
1634717370000|2021-10-20 08:09:30|16692.62|16692.62|16687.42|16687.42|16692.62|16692.62|16687.42|16687.42|0
1634717380000|2021-10-20 08:09:40|16686.95|16686.95|16686.95|16686.95|16686.95|16686.95|16686.95|16686.95|0
1634717410000|2021-10-20 08:10:10|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|0
1634717420000|2021-10-20 08:10:20|16686.04|16686.04|16686.04|16686.04|16686.04|16686.04|16686.04|16686.04|0
1634717440000|2021-10-20 08:10:40|16684.21|16684.21|16680.99|16680.99|16684.21|16684.21|16679.06|16679.06|0
1634717450000|2021-10-20 08:10:50|16680.17|16680.17|16680.17|16680.17|16680.17|16680.17|16680.17|16680.17|0
1634717460000|2021-10-20 08:11:00|16679.71|16679.71|16679.71|16679.71|16679.71|16679.71|16679.71|16679.71|0
1634717490000|2021-10-20 08:11:30|16681.14|16681.14|16682.57|16682.57|16682.57|16682.57|16681.14|16681.14|0
1634717500000|2021-10-20 08:11:40|16681.63|16681.63|16673.06|16673.06|16681.63|16681.63|16671.65|16671.65|0
1634717510000|2021-10-20 08:11:50|16670.83|16670.83|16671.92|16671.92|16671.92|16671.92|16670.83|16670.83|0
1634717520000|2021-10-20 08:12:00|16672.85|16672.85|16680.99|16680.99|16680.99|16680.99|16672.85|16672.85|0
1634717530000|2021-10-20 08:12:10|16680.44|16680.44|16679.62|16679.62|16680.44|16680.44|16679.62|16679.62|0
1634717550000|2021-10-20 08:12:30|16680.09|16680.09|16680.09|16680.09|16680.09|16680.09|16680.09|16680.09|0
1634717580000|2021-10-20 08:13:00|16682.7|16682.7|16684.2|16684.2|16684.2|16684.2|16682.7|16682.7|0
1634717610000|2021-10-20 08:13:30|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|0
1634717660000|2021-10-20 08:14:20|16683.29|16683.29|16683.03|16683.03|16683.85|16683.85|16683.03|16683.03|0
1634717680000|2021-10-20 08:14:40|16684.66|16684.66|16684.66|16684.66|16684.66|16684.66|16684.66|16684.66|0
1634717690000|2021-10-20 08:14:50|16685.13|16685.13|16685.6|16685.6|16685.6|16685.6|16685.13|16685.13|0
1634717700000|2021-10-20 08:15:00|16686.52|16686.52|16686.52|16686.52|16686.52|16686.52|16686.52|16686.52|0
1634717710000|2021-10-20 08:15:10|16688.15|16688.15|16688.15|16688.15|16688.15|16688.15|16688.15|16688.15|0
1634717730000|2021-10-20 08:15:30|16688.97|16688.97|16687.33|16687.33|16688.97|16688.97|16687.33|16687.33|0
1634717740000|2021-10-20 08:15:40|16685.9|16685.9|16685.9|16685.9|16685.9|16685.9|16685.9|16685.9|0
1634717750000|2021-10-20 08:15:50|16684.07|16684.07|16681.27|16681.27|16684.07|16684.07|16681.27|16681.27|0
1634717760000|2021-10-20 08:16:00|16681.05|16681.05|16681.05|16681.05|16681.05|16681.05|16681.05|16681.05|0
1634717780000|2021-10-20 08:16:20|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|0
1634717790000|2021-10-20 08:16:30|16679.14|16679.14|16679.14|16679.14|16679.14|16679.14|16679.14|16679.14|0
1634717800000|2021-10-20 08:16:40|16676.28|16676.28|16675.16|16675.16|16676.28|16676.28|16675.16|16675.16|0
1634717820000|2021-10-20 08:17:00|16677.24|16677.24|16678.24|16678.24|16678.24|16678.24|16677.24|16677.24|0
1634717830000|2021-10-20 08:17:10|16680.06|16680.06|16680.06|16680.06|16680.06|16680.06|16680.06|16680.06|0
1634717840000|2021-10-20 08:17:20|16679.29|16679.29|16679.98|16679.98|16679.98|16679.98|16679.29|16679.29|0
1634717880000|2021-10-20 08:18:00|16679.15|16679.15|16679.15|16679.15|16679.15|16679.15|16679.15|16679.15|0
1634717890000|2021-10-20 08:18:10|16678.95|16678.95|16678.03|16678.03|16678.95|16678.95|16678.03|16678.03|0
1634717900000|2021-10-20 08:18:20|16679.45|16679.45|16678.63|16678.63|16679.45|16679.45|16678.63|16678.63|0
1634717920000|2021-10-20 08:18:40|16677.72|16677.72|16677.72|16677.72|16677.72|16677.72|16677.72|16677.72|0
1634717940000|2021-10-20 08:19:00|16676.77|16676.77|16676.98|16676.98|16676.98|16676.98|16676.77|16676.77|0
1634717970000|2021-10-20 08:19:30|16677.8|16677.8|16685.53|16685.53|16685.53|16685.53|16677.8|16677.8|0
1634717980000|2021-10-20 08:19:40|16686.45|16686.45|16687.23|16687.23|16687.23|16687.23|16686.45|16686.45|0
1634718000000|2021-10-20 08:20:00|16688.14|16688.14|16689.28|16689.28|16689.28|16689.28|16688.14|16688.14|0
1634718010000|2021-10-20 08:20:10|16689.69|16689.69|16689.22|16689.22|16689.69|16689.69|16689.22|16689.22|0
1634718020000|2021-10-20 08:20:20|16691.71|16691.71|16690.48|16690.48|16691.71|16691.71|16690.48|16690.48|0
1634718030000|2021-10-20 08:20:30|16691.89|16691.89|16691.89|16691.89|16691.89|16691.89|16691.89|16691.89|0
1634718050000|2021-10-20 08:20:50|16694.37|16694.37|16695.84|16695.84|16695.84|16695.84|16694.37|16694.37|0
1634718060000|2021-10-20 08:21:00|16694.35|16694.35|16702.29|16702.29|16702.29|16702.29|16694.35|16694.35|0
1634718070000|2021-10-20 08:21:10|16699.91|16699.91|16699.91|16699.91|16699.91|16699.91|16699.91|16699.91|0
1634718080000|2021-10-20 08:21:20|16700.73|16700.73|16704.48|16704.48|16704.48|16704.48|16700.73|16700.73|0
1634718090000|2021-10-20 08:21:30|16704.89|16704.89|16704.89|16704.89|16704.89|16704.89|16704.89|16704.89|0
1634718100000|2021-10-20 08:21:40|16706.53|16706.53|16706.53|16706.53|16706.53|16706.53|16706.53|16706.53|0
1634718110000|2021-10-20 08:21:50|16707.02|16707.02|16718.98|16718.98|16719.89|16719.89|16707.02|16707.02|0
1634718120000|2021-10-20 08:22:00|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|0
1634718140000|2021-10-20 08:22:20|16718.48|16718.48|16718.98|16718.98|16718.98|16718.98|16718.48|16718.48|0
1634718150000|2021-10-20 08:22:30|16720.61|16720.61|16720.61|16720.61|16720.61|16720.61|16720.61|16720.61|0
1634718170000|2021-10-20 08:22:50|16721.5|16721.5|16723.56|16723.56|16723.56|16723.56|16721.5|16721.5|0
1634718210000|2021-10-20 08:23:30|16723.97|16723.97|16723.36|16723.36|16723.97|16723.97|16723.36|16723.36|0
1634718220000|2021-10-20 08:23:40|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|0
1634718240000|2021-10-20 08:24:00|16724.38|16724.38|16724.38|16724.38|16725.2|16725.2|16724.38|16724.38|0
1634718260000|2021-10-20 08:24:20|16724.94|16724.94|16726.11|16726.11|16726.11|16726.11|16724.94|16724.94|0
1634718270000|2021-10-20 08:24:30|16727.93|16727.93|16727.93|16727.93|16727.93|16727.93|16727.93|16727.93|0
1634718290000|2021-10-20 08:24:50|16729.27|16729.27|16733.98|16733.98|16733.98|16733.98|16729.27|16729.27|0
1634718300000|2021-10-20 08:25:00|16733.51|16733.51|16732.94|16732.94|16735.79|16735.79|16732.94|16732.94|0
1634718310000|2021-10-20 08:25:10|16732.27|16732.27|16732.04|16732.04|16732.27|16732.27|16732.04|16732.04|0
1634718330000|2021-10-20 08:25:30|16732.39|16732.39|16729.45|16729.45|16732.39|16732.39|16729.45|16729.45|0
1634718340000|2021-10-20 08:25:40|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|0
1634718360000|2021-10-20 08:26:00|16728.17|16728.17|16723.09|16723.09|16728.17|16728.17|16723.09|16723.09|0
1634718370000|2021-10-20 08:26:10|16719.33|16719.33|16718.92|16718.92|16719.33|16719.33|16718.92|16718.92|0
1634718380000|2021-10-20 08:26:20|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|0
1634718390000|2021-10-20 08:26:30|16715.21|16715.21|16715.21|16715.21|16715.21|16715.21|16715.21|16715.21|0
1634718400000|2021-10-20 08:26:40|16716.69|16716.69|16717.17|16717.17|16717.17|16717.17|16716.69|16716.69|0
1634718410000|2021-10-20 08:26:50|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|0
1634718430000|2021-10-20 08:27:10|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|0
1634718460000|2021-10-20 08:27:40|16717|16717|16717|16717|16717|16717|16717|16717|0
1634718480000|2021-10-20 08:28:00|16716.05|16716.05|16716.05|16716.05|16716.05|16716.05|16716.05|16716.05|0
1634718500000|2021-10-20 08:28:20|16715.56|16715.56|16713.45|16713.45|16715.56|16715.56|16713.45|16713.45|0
1634718510000|2021-10-20 08:28:30|16714.34|16714.34|16714.84|16714.84|16714.84|16714.84|16714.34|16714.34|0
1634718520000|2021-10-20 08:28:40|16714.62|16714.62|16714.39|16714.39|16714.62|16714.62|16714.39|16714.39|0
1634718640000|2021-10-20 08:30:40|16712.98|16712.98|16712.98|16712.98|16712.98|16712.98|16712.98|16712.98|0
1634718670000|2021-10-20 08:31:10|16713.54|16713.54|16713.54|16713.54|16713.54|16713.54|16713.54|16713.54|0
1634718690000|2021-10-20 08:31:30|16714.48|16714.48|16714.33|16714.33|16714.56|16714.56|16714.33|16714.33|0
1634718710000|2021-10-20 08:31:50|16714.54|16714.54|16714.33|16714.33|16714.54|16714.54|16714.33|16714.33|0
1634718720000|2021-10-20 08:32:00|16714.8|16714.8|16714.8|16714.8|16714.8|16714.8|16714.8|16714.8|0
1634718730000|2021-10-20 08:32:10|16713.99|16713.99|16713.52|16713.52|16713.99|16713.99|16713.52|16713.52|0
1634718740000|2021-10-20 08:32:20|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|0
1634718780000|2021-10-20 08:33:00|16713.52|16713.52|16713.52|16713.52|16713.52|16713.52|16713.52|16713.52|0
1634718790000|2021-10-20 08:33:10|16713.02|16713.02|16709.26|16709.26|16713.02|16713.02|16709.26|16709.26|0
1634718800000|2021-10-20 08:33:20|16708.79|16708.79|16708.79|16708.79|16708.79|16708.79|16708.79|16708.79|0
1634718810000|2021-10-20 08:33:30|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|0
1634718830000|2021-10-20 08:33:50|16710.62|16710.62|16710.62|16710.62|16710.62|16710.62|16710.62|16710.62|0
1634718880000|2021-10-20 08:34:40|16710.15|16710.15|16710.15|16710.15|16710.15|16710.15|16710.15|16710.15|0
1634718910000|2021-10-20 08:35:10|16709.48|16709.48|16709.48|16709.48|16709.48|16709.48|16709.48|16709.48|0
1634718920000|2021-10-20 08:35:20|16710.39|16710.39|16714.63|16714.63|16714.63|16714.63|16710.39|16710.39|0
1634718930000|2021-10-20 08:35:30|16715.75|16715.75|16715.75|16715.75|16715.75|16715.75|16715.75|16715.75|0
1634718960000|2021-10-20 08:36:00|16715.26|16715.26|16713.78|16713.78|16715.26|16715.26|16713.78|16713.78|0
1634718970000|2021-10-20 08:36:10|16710.92|16710.92|16710.92|16710.92|16710.92|16710.92|16710.92|16710.92|0
1634718980000|2021-10-20 08:36:20|16711.39|16711.39|16712.21|16712.21|16712.21|16712.21|16711.39|16711.39|0
1634718990000|2021-10-20 08:36:30|16712.7|16712.7|16712.21|16712.21|16712.7|16712.7|16712.21|16712.21|0
1634719020000|2021-10-20 08:37:00|16712.67|16712.67|16718.97|16718.97|16718.97|16718.97|16712.67|16712.67|0
1634719040000|2021-10-20 08:37:20|16718.51|16718.51|16718.51|16718.51|16718.51|16718.51|16718.51|16718.51|0
1634719080000|2021-10-20 08:38:00|16719.5|16719.5|16721.34|16721.34|16721.34|16721.34|16719.5|16719.5|0
1634719160000|2021-10-20 08:39:20|16724.42|16724.42|16725.85|16725.85|16725.85|16725.85|16724.42|16724.42|0
1634719170000|2021-10-20 08:39:30|16729.11|16729.11|16728.64|16728.64|16729.11|16729.11|16728.64|16728.64|0
1634719180000|2021-10-20 08:39:40|16727.73|16727.73|16728.4|16728.4|16728.62|16728.62|16727.73|16727.73|0
1634719210000|2021-10-20 08:40:10|16727.84|16727.84|16727.64|16727.64|16727.84|16727.84|16727.64|16727.64|0
1634719220000|2021-10-20 08:40:20|16728.25|16728.25|16726.33|16726.33|16728.25|16728.25|16726.33|16726.33|0
1634719260000|2021-10-20 08:41:00|16723.46|16723.46|16716.78|16716.78|16723.46|16723.46|16716.78|16716.78|0
1634719280000|2021-10-20 08:41:20|16714.95|16714.95|16714.95|16714.95|16714.95|16714.95|16714.95|16714.95|0
1634719290000|2021-10-20 08:41:30|16714.73|16714.73|16714.73|16714.73|16714.73|16714.73|16714.73|16714.73|0
1634719310000|2021-10-20 08:41:50|16714.28|16714.28|16710.66|16710.66|16714.28|16714.28|16710.66|16710.66|0
1634719320000|2021-10-20 08:42:00|16709.66|16709.66|16709.66|16709.66|16709.66|16709.66|16709.66|16709.66|0
1634719340000|2021-10-20 08:42:20|16708.85|16708.85|16708.85|16708.85|16708.85|16708.85|16708.85|16708.85|0
1634719350000|2021-10-20 08:42:30|16705.98|16705.98|16705.98|16705.98|16705.98|16705.98|16705.98|16705.98|0
1634719370000|2021-10-20 08:42:50|16707.42|16707.42|16707.42|16707.42|16707.42|16707.42|16707.42|16707.42|0
1634719460000|2021-10-20 08:44:20|16705.53|16705.53|16705.53|16705.53|16705.53|16705.53|16705.53|16705.53|0
1634719490000|2021-10-20 08:44:50|16706.93|16706.93|16708.56|16708.56|16708.56|16708.56|16706.93|16706.93|0
1634719500000|2021-10-20 08:45:00|16709.51|16709.51|16709.71|16709.71|16709.71|16709.71|16709.51|16709.51|0
1634719540000|2021-10-20 08:45:40|16708.72|16708.72|16709.21|16709.21|16709.21|16709.21|16708.72|16708.72|0
1634719560000|2021-10-20 08:46:00|16708.74|16708.74|16708.74|16708.74|16708.74|16708.74|16708.74|16708.74|0
1634719590000|2021-10-20 08:46:30|16709.56|16709.56|16709.56|16709.56|16709.56|16709.56|16709.56|16709.56|0
1634719630000|2021-10-20 08:47:10|16710.92|16710.92|16711.66|16711.66|16711.66|16711.66|16710.7|16710.7|0
1634719640000|2021-10-20 08:47:20|16713.49|16713.49|16713.49|16713.49|16713.49|16713.49|16713.49|16713.49|0
1634719660000|2021-10-20 08:47:40|16713.7|16713.7|16713.7|16713.7|16713.7|16713.7|16713.7|16713.7|0
1634719670000|2021-10-20 08:47:50|16713.9|16713.9|16713.9|16713.9|16713.9|16713.9|16713.9|16713.9|0
1634719680000|2021-10-20 08:48:00|16716.01|16716.01|16717.92|16717.92|16717.92|16717.92|16716.01|16716.01|0
1634719690000|2021-10-20 08:48:10|16722.21|16722.21|16729.39|16729.39|16729.39|16729.39|16722.21|16722.21|0
1634719700000|2021-10-20 08:48:20|16732.26|16732.26|16727.78|16727.78|16732.26|16732.26|16727.78|16727.78|0
1634719710000|2021-10-20 08:48:30|16728.22|16728.22|16728.22|16728.22|16728.22|16728.22|16728.22|16728.22|0
1634719750000|2021-10-20 08:49:10|16727.76|16727.76|16725.62|16725.62|16727.76|16727.76|16725.62|16725.62|0
1634719760000|2021-10-20 08:49:20|16721.32|16721.32|16719.42|16719.42|16721.32|16721.32|16719.42|16719.42|0
1634719770000|2021-10-20 08:49:30|16719.19|16719.19|16719.19|16719.19|16719.19|16719.19|16719.19|16719.19|0
1634719800000|2021-10-20 08:50:00|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|0
1634719810000|2021-10-20 08:50:10|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|0
1634719820000|2021-10-20 08:50:20|16720.6|16720.6|16720.6|16720.6|16720.6|16720.6|16720.6|16720.6|0
1634719830000|2021-10-20 08:50:30|16723.47|16723.47|16726.7|16726.7|16726.7|16726.7|16723.47|16723.47|0
1634719840000|2021-10-20 08:50:40|16727.61|16727.61|16729.31|16729.31|16729.31|16729.31|16727.61|16727.61|0
1634719860000|2021-10-20 08:51:00|16732.05|16732.05|16732.05|16732.05|16732.05|16732.05|16732.05|16732.05|0
1634719880000|2021-10-20 08:51:20|16733.72|16733.72|16734.19|16734.19|16734.19|16734.19|16733.72|16733.72|0
1634719890000|2021-10-20 08:51:30|16735.13|16735.13|16735.34|16735.34|16735.34|16735.34|16735.13|16735.13|0
1634719910000|2021-10-20 08:51:50|16734.42|16734.42|16734.9|16734.9|16734.9|16734.9|16734.42|16734.42|0
1634719930000|2021-10-20 08:52:10|16733.98|16733.98|16732.87|16732.87|16733.98|16733.98|16732.87|16732.87|0
1634719950000|2021-10-20 08:52:30|16736.13|16736.13|16736.13|16736.13|16736.13|16736.13|16736.13|16736.13|0
1634719970000|2021-10-20 08:52:50|16735.72|16735.72|16735.72|16735.72|16735.72|16735.72|16735.72|16735.72|0
1634719980000|2021-10-20 08:53:00|16735.17|16735.17|16734.13|16734.13|16735.17|16735.17|16734.13|16734.13|0
1634719990000|2021-10-20 08:53:10|16735.24|16735.24|16737.59|16737.59|16737.59|16737.59|16735.24|16735.24|0
1634720000000|2021-10-20 08:53:20|16738.06|16738.06|16737.76|16737.76|16738.87|16738.87|16737.76|16737.76|0
1634720030000|2021-10-20 08:53:50|16737.29|16737.29|16738.22|16738.22|16738.22|16738.22|16737.29|16737.29|0
1634720040000|2021-10-20 08:54:00|16738.72|16738.72|16740.39|16740.39|16740.39|16740.39|16738.72|16738.72|0
1634720080000|2021-10-20 08:54:40|16744.12|16744.12|16744.61|16744.61|16744.61|16744.61|16744.12|16744.12|0
1634720090000|2021-10-20 08:54:50|16747.48|16747.48|16747.48|16747.48|16747.48|16747.48|16747.48|16747.48|0
1634720100000|2021-10-20 08:55:00|16747.97|16747.97|16747.97|16747.97|16747.97|16747.97|16747.97|16747.97|0
1634720120000|2021-10-20 08:55:20|16749.34|16749.34|16749.34|16749.34|16749.34|16749.34|16749.34|16749.34|0
1634720140000|2021-10-20 08:55:40|16748.34|16748.34|16748.34|16748.34|16748.34|16748.34|16748.34|16748.34|0
1634720150000|2021-10-20 08:55:50|16749.98|16749.98|16750.89|16750.89|16750.89|16750.89|16749.98|16749.98|0
1634720160000|2021-10-20 08:56:00|16752.92|16752.92|16754.55|16754.55|16754.55|16754.55|16752.92|16752.92|0
1634720170000|2021-10-20 08:56:10|16754.35|16754.35|16754.35|16754.35|16754.35|16754.35|16754.35|16754.35|0
1634720210000|2021-10-20 08:56:50|16754.44|16754.44|16754.53|16754.53|16755|16755|16754.44|16754.44|0
1634720220000|2021-10-20 08:57:00|16754.87|16754.87|16754.87|16754.87|16754.87|16754.87|16754.87|16754.87|0
1634720240000|2021-10-20 08:57:20|16754.05|16754.05|16754.05|16754.05|16754.05|16754.05|16754.05|16754.05|0
1634720280000|2021-10-20 08:58:00|16754.52|16754.52|16756.01|16756.01|16756.01|16756.01|16754.52|16754.52|0
1634720290000|2021-10-20 08:58:10|16756.51|16756.51|16756.51|16756.51|16756.51|16756.51|16756.51|16756.51|0
1634720340000|2021-10-20 08:59:00|16758.18|16758.18|16758.08|16758.08|16758.18|16758.18|16757.26|16757.26|0
1634720350000|2021-10-20 08:59:10|16758.53|16758.53|16758.53|16758.53|16758.53|16758.53|16758.53|16758.53|0
1634720370000|2021-10-20 08:59:30|16759.09|16759.09|16760.2|16760.2|16760.2|16760.2|16759.09|16759.09|0
1634720400000|2021-10-20 09:00:00|16759.73|16759.73|16759.73|16759.73|16759.73|16759.73|16759.23|16759.23|0
1634720410000|2021-10-20 09:00:10|16760.2|16760.2|16759.17|16759.17|16760.2|16760.2|16759.17|16759.17|0
1634720420000|2021-10-20 09:00:20|16759.73|16759.73|16759.73|16759.73|16759.73|16759.73|16759.73|16759.73|0
1634720440000|2021-10-20 09:00:40|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|0
1634720450000|2021-10-20 09:00:50|16759.98|16759.98|16759.98|16759.98|16759.98|16759.98|16759.98|16759.98|0
1634720460000|2021-10-20 09:01:00|16759.75|16759.75|16758.37|16758.37|16759.75|16759.75|16758.37|16758.37|0
1634720510000|2021-10-20 09:01:50|16757.9|16757.9|16757.9|16757.9|16757.9|16757.9|16757.9|16757.9|0
1634720520000|2021-10-20 09:02:00|16757.35|16757.35|16755.71|16755.71|16757.35|16757.35|16755.71|16755.71|0
1634720530000|2021-10-20 09:02:10|16755.25|16755.25|16754.47|16754.47|16755.25|16755.25|16754.47|16754.47|0
1634720540000|2021-10-20 09:02:20|16755.9|16755.9|16755.9|16755.9|16755.9|16755.9|16755.9|16755.9|0
1634720560000|2021-10-20 09:02:40|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|0
1634720580000|2021-10-20 09:03:00|16750.57|16750.57|16749.28|16749.28|16750.57|16750.57|16749.28|16749.28|0
1634720590000|2021-10-20 09:03:10|16749.84|16749.84|16750.05|16750.05|16750.05|16750.05|16749.84|16749.84|0
1634720600000|2021-10-20 09:03:20|16750.86|16750.86|16750.31|16750.31|16750.86|16750.86|16750.31|16750.31|0
1634720630000|2021-10-20 09:03:50|16750.53|16750.53|16750.53|16750.53|16750.53|16750.53|16750.53|16750.53|0
1634720700000|2021-10-20 09:05:00|16751|16751|16751|16751|16751|16751|16751|16751|0
1634720710000|2021-10-20 09:05:10|16751.99|16751.99|16752.49|16752.49|16752.49|16752.49|16751.99|16751.99|0
1634720720000|2021-10-20 09:05:20|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|0
1634720760000|2021-10-20 09:06:00|16760.72|16760.72|16757.62|16757.62|16760.72|16760.72|16757.62|16757.62|0
1634720770000|2021-10-20 09:06:10|16756.19|16756.19|16756.19|16756.19|16756.19|16756.19|16756.19|16756.19|0
1634720790000|2021-10-20 09:06:30|16754.3|16754.3|16754.3|16754.3|16754.3|16754.3|16754.3|16754.3|0
1634720800000|2021-10-20 09:06:40|16753.49|16753.49|16748.07|16748.07|16753.49|16753.49|16747.6|16747.6|0
1634720850000|2021-10-20 09:07:30|16748.54|16748.54|16748.54|16748.54|16748.54|16748.54|16748.54|16748.54|0
1634720860000|2021-10-20 09:07:40|16749.45|16749.45|16749.45|16749.45|16749.45|16749.45|16749.45|16749.45|0
1634720880000|2021-10-20 09:08:00|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|16750.27|0
1634720890000|2021-10-20 09:08:10|16749.65|16749.65|16749.65|16749.65|16749.65|16749.65|16749.65|16749.65|0
1634720900000|2021-10-20 09:08:20|16747.27|16747.27|16745.71|16745.71|16747.27|16747.27|16745.71|16745.71|0
1634720910000|2021-10-20 09:08:30|16741.08|16741.08|16741.75|16741.75|16741.75|16741.75|16741.08|16741.08|0
1634720920000|2021-10-20 09:08:40|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|0
1634720950000|2021-10-20 09:09:10|16739.37|16739.37|16739.31|16739.31|16739.37|16739.37|16739.16|16739.16|0
1634720960000|2021-10-20 09:09:20|16739.52|16739.52|16739.52|16739.52|16739.52|16739.52|16739.52|16739.52|0
1634720970000|2021-10-20 09:09:30|16739.05|16739.05|16739.05|16739.05|16739.05|16739.05|16739.05|16739.05|0
1634720980000|2021-10-20 09:09:40|16737.41|16737.41|16736.85|16736.85|16737.41|16737.41|16736.85|16736.85|0
1634720990000|2021-10-20 09:09:50|16737.08|16737.08|16737.3|16737.3|16737.3|16737.3|16737.08|16737.08|0
1634721020000|2021-10-20 09:10:20|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|0
1634721030000|2021-10-20 09:10:30|16736.52|16736.52|16736.52|16736.52|16736.52|16736.52|16736.52|16736.52|0
1634721040000|2021-10-20 09:10:40|16737.08|16737.08|16737.08|16737.08|16737.08|16737.08|16737.08|16737.08|0
1634721060000|2021-10-20 09:11:00|16738.02|16738.02|16739.4|16739.4|16739.4|16739.4|16738.02|16738.02|0
1634721140000|2021-10-20 09:12:20|16738.99|16738.99|16728.92|16728.92|16738.99|16738.99|16728.92|16728.92|0
1634721170000|2021-10-20 09:12:50|16727.98|16727.98|16727.98|16727.98|16727.98|16727.98|16727.98|16727.98|0
1634721180000|2021-10-20 09:13:00|16727.16|16727.16|16727.16|16727.16|16727.16|16727.16|16727.16|16727.16|0
1634721200000|2021-10-20 09:13:20|16727.66|16727.66|16726.77|16726.77|16727.66|16727.66|16726.77|16726.77|0
1634721230000|2021-10-20 09:13:50|16726.55|16726.55|16726.77|16726.77|16726.77|16726.77|16726.33|16726.33|0
1634721240000|2021-10-20 09:14:00|16725.84|16725.84|16725.38|16725.38|16725.84|16725.84|16725.38|16725.38|0
1634721330000|2021-10-20 09:15:30|16724.43|16724.43|16724.43|16724.43|16724.43|16724.43|16724.43|16724.43|0
1634721350000|2021-10-20 09:15:50|16723.99|16723.99|16711.39|16711.39|16723.99|16723.99|16711.39|16711.39|0
1634721360000|2021-10-20 09:16:00|16709.98|16709.98|16707.68|16707.68|16709.98|16709.98|16707.68|16707.68|0
1634721370000|2021-10-20 09:16:10|16706.25|16706.25|16706.25|16706.25|16706.25|16706.25|16706.25|16706.25|0
1634721380000|2021-10-20 09:16:20|16704.81|16704.81|16704.81|16704.81|16704.81|16704.81|16704.81|16704.81|0
1634721390000|2021-10-20 09:16:30|16703.38|16703.38|16704.31|16704.31|16704.31|16704.31|16703.38|16703.38|0
1634721400000|2021-10-20 09:16:40|16707.64|16707.64|16707.64|16707.64|16707.64|16707.64|16707.64|16707.64|0
1634721430000|2021-10-20 09:17:10|16707.67|16707.67|16712.05|16712.05|16712.05|16712.05|16707.67|16707.67|0
1634721440000|2021-10-20 09:17:20|16712.61|16712.61|16712.61|16712.61|16713.53|16713.53|16712.61|16712.61|0
1634721450000|2021-10-20 09:17:30|16714.89|16714.89|16714.89|16714.89|16714.89|16714.89|16714.89|16714.89|0
1634721480000|2021-10-20 09:18:00|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|0
1634721530000|2021-10-20 09:18:50|16715.9|16715.9|16715.9|16715.9|16715.9|16715.9|16715.9|16715.9|0
1634721540000|2021-10-20 09:19:00|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|0
1634721560000|2021-10-20 09:19:20|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|0
1634721580000|2021-10-20 09:19:40|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|0
1634721600000|2021-10-20 09:20:00|16717.51|16717.51|16716.14|16716.14|16717.51|16717.51|16715.02|16715.02|0
1634721610000|2021-10-20 09:20:10|16715.67|16715.67|16715|16715|16715.67|16715.67|16715|16715|0
1634721620000|2021-10-20 09:20:20|16714.53|16714.53|16714.53|16714.53|16714.53|16714.53|16714.53|16714.53|0
1634721630000|2021-10-20 09:20:30|16714.03|16714.03|16714.03|16714.03|16714.03|16714.03|16714.03|16714.03|0
1634721650000|2021-10-20 09:20:50|16713.56|16713.56|16713.56|16713.56|16713.56|16713.56|16713.56|16713.56|0
1634721670000|2021-10-20 09:21:10|16711.98|16711.98|16711.98|16711.98|16711.98|16711.98|16711.98|16711.98|0
1634721690000|2021-10-20 09:21:30|16709.11|16709.11|16705.48|16705.48|16709.11|16709.11|16703.11|16703.11|0
1634721720000|2021-10-20 09:22:00|16703.03|16703.03|16705.38|16705.38|16705.38|16705.38|16703.03|16703.03|0
1634721800000|2021-10-20 09:23:20|16705.6|16705.6|16705.6|16705.6|16705.6|16705.6|16705.6|16705.6|0
1634721810000|2021-10-20 09:23:30|16705.11|16705.11|16705.11|16705.11|16705.11|16705.11|16705.11|16705.11|0
1634721820000|2021-10-20 09:23:40|16704.55|16704.55|16704.1|16704.1|16704.55|16704.55|16704.1|16704.1|0
1634721830000|2021-10-20 09:23:50|16703.61|16703.61|16698.81|16698.81|16703.61|16703.61|16698.81|16698.81|0
1634721870000|2021-10-20 09:24:30|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|16698.31|0
1634721880000|2021-10-20 09:24:40|16697.81|16697.81|16697.81|16697.81|16697.81|16697.81|16697.81|16697.81|0
1634721900000|2021-10-20 09:25:00|16697.14|16697.14|16697.14|16697.14|16697.14|16697.14|16697.14|16697.14|0
1634721930000|2021-10-20 09:25:30|16693.46|16693.46|16692.29|16692.29|16693.46|16693.46|16692.29|16692.29|0
1634721940000|2021-10-20 09:25:40|16691.82|16691.82|16692.75|16692.75|16692.75|16692.75|16691.82|16691.82|0
1634721950000|2021-10-20 09:25:50|16693.31|16693.31|16693.4|16693.4|16693.4|16693.4|16692.84|16692.84|0
1634721990000|2021-10-20 09:26:30|16693.87|16693.87|16693.87|16693.87|16693.87|16693.87|16693.87|16693.87|0
1634722010000|2021-10-20 09:26:50|16694.69|16694.69|16696.12|16696.12|16696.12|16696.12|16694.69|16694.69|0
1634722030000|2021-10-20 09:27:10|16690.39|16690.39|16688.14|16688.14|16691|16691|16688.14|16688.14|0
1634722040000|2021-10-20 09:27:20|16683.96|16683.96|16680.65|16680.65|16683.96|16683.96|16680.65|16680.65|0
1634722050000|2021-10-20 09:27:30|16680.09|16680.09|16679.62|16679.62|16680.09|16680.09|16679.62|16679.62|0
1634722080000|2021-10-20 09:28:00|16677.08|16677.08|16678.04|16678.04|16678.04|16678.04|16676.61|16676.61|0
1634722090000|2021-10-20 09:28:10|16677.11|16677.11|16675.62|16675.62|16677.11|16677.11|16675.62|16675.62|0
1634722100000|2021-10-20 09:28:20|16677.05|16677.05|16677.05|16677.05|16677.05|16677.05|16677.05|16677.05|0
1634722120000|2021-10-20 09:28:40|16676.58|16676.58|16675.53|16675.53|16676.58|16676.58|16675.53|16675.53|0
1634722130000|2021-10-20 09:28:50|16676.64|16676.64|16677.2|16677.2|16677.2|16677.2|16676.64|16676.64|0
1634722140000|2021-10-20 09:29:00|16676.79|16676.79|16676.79|16676.79|16676.79|16676.79|16676.79|16676.79|0
1634722160000|2021-10-20 09:29:20|16674.86|16674.86|16676.17|16676.17|16676.17|16676.17|16674.86|16674.86|0
1634722170000|2021-10-20 09:29:30|16676.99|16676.99|16676.99|16676.99|16676.99|16676.99|16676.99|16676.99|0
1634722190000|2021-10-20 09:29:50|16678.46|16678.46|16680.45|16680.45|16680.45|16680.45|16678.46|16678.46|0
1634722200000|2021-10-20 09:30:00|16681.36|16681.36|16686.83|16686.83|16686.83|16686.83|16681.36|16681.36|0
1634722210000|2021-10-20 09:30:10|16685.4|16685.4|16685.4|16685.4|16685.4|16685.4|16685.4|16685.4|0
1634722220000|2021-10-20 09:30:20|16684.95|16684.95|16684.28|16684.28|16684.95|16684.95|16684.28|16684.28|0
1634722230000|2021-10-20 09:30:30|16684.49|16684.49|16683.87|16683.87|16684.49|16684.49|16683.87|16683.87|0
1634722240000|2021-10-20 09:30:40|16685.3|16685.3|16683.4|16683.4|16685.3|16685.3|16683.4|16683.4|0
1634722300000|2021-10-20 09:31:40|16683.18|16683.18|16683.18|16683.18|16683.18|16683.18|16683.18|16683.18|0
1634722340000|2021-10-20 09:32:20|16682.68|16682.68|16682.68|16682.68|16682.68|16682.68|16682.68|16682.68|0
1634722410000|2021-10-20 09:33:30|16681.77|16681.77|16681.77|16681.77|16681.77|16681.77|16681.77|16681.77|0
1634722420000|2021-10-20 09:33:40|16682.58|16682.58|16681.59|16681.59|16682.58|16682.58|16681.59|16681.59|0
1634722440000|2021-10-20 09:34:00|16682.5|16682.5|16682.5|16682.5|16682.5|16682.5|16682.5|16682.5|0
1634722480000|2021-10-20 09:34:40|16683.42|16683.42|16687.75|16687.75|16687.75|16687.75|16683.42|16683.42|0
1634722490000|2021-10-20 09:34:50|16688.31|16688.31|16688.31|16688.31|16688.31|16688.31|16688.31|16688.31|0
1634722510000|2021-10-20 09:35:10|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|0
1634722520000|2021-10-20 09:35:20|16688.11|16688.11|16688.58|16688.58|16688.58|16688.58|16688.11|16688.11|0
1634722530000|2021-10-20 09:35:30|16688.11|16688.11|16688.11|16688.11|16688.11|16688.11|16688.11|16688.11|0
1634722560000|2021-10-20 09:36:00|16686.68|16686.68|16684.78|16684.78|16686.68|16686.68|16684.78|16684.78|0
1634722600000|2021-10-20 09:36:40|16687.75|16687.75|16687.55|16687.55|16687.75|16687.75|16687.05|16687.05|0
1634722610000|2021-10-20 09:36:50|16687.05|16687.05|16687.05|16687.05|16687.55|16687.55|16686.06|16686.06|0
1634722620000|2021-10-20 09:37:00|16686.56|16686.56|16687.55|16687.55|16687.55|16687.55|16686.56|16686.56|0
1634722630000|2021-10-20 09:37:10|16687.05|16687.05|16688.49|16688.49|16688.49|16688.49|16687.05|16687.05|0
1634722640000|2021-10-20 09:37:20|16688.98|16688.98|16687.52|16687.52|16688.98|16688.98|16687.05|16687.05|0
1634722680000|2021-10-20 09:38:00|16686.71|16686.71|16686.71|16686.71|16686.71|16686.71|16686.71|16686.71|0
1634722740000|2021-10-20 09:39:00|16686.21|16686.21|16684.3|16684.3|16686.21|16686.21|16684.3|16684.3|0
1634722750000|2021-10-20 09:39:10|16680.08|16680.08|16678.97|16678.97|16680.08|16680.08|16678.97|16678.97|0
1634722770000|2021-10-20 09:39:30|16680.4|16680.4|16680.4|16680.4|16680.4|16680.4|16680.4|16680.4|0
1634722800000|2021-10-20 09:40:00|16678.57|16678.57|16673.72|16673.72|16678.57|16678.57|16673.72|16673.72|0
1634722830000|2021-10-20 09:40:30|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|16672.23|0
1634722840000|2021-10-20 09:40:40|16673.23|16673.23|16673.23|16673.23|16673.23|16673.23|16673.23|16673.23|0
1634722850000|2021-10-20 09:40:50|16673.72|16673.72|16674.94|16674.94|16677.03|16677.03|16673.72|16673.72|0
1634722860000|2021-10-20 09:41:00|16674.73|16674.73|16673.3|16673.3|16674.73|16674.73|16673.3|16673.3|0
1634722880000|2021-10-20 09:41:20|16675.12|16675.12|16676.04|16676.04|16676.04|16676.04|16675.12|16675.12|0
1634722890000|2021-10-20 09:41:30|16675.54|16675.54|16676.04|16676.04|16676.04|16676.04|16675.54|16675.54|0
1634722900000|2021-10-20 09:41:40|16675.83|16675.83|16675.83|16675.83|16675.83|16675.83|16675.83|16675.83|0
1634722920000|2021-10-20 09:42:00|16675.63|16675.63|16675.83|16675.83|16675.83|16675.83|16675.63|16675.63|0
1634722930000|2021-10-20 09:42:10|16675.34|16675.34|16675.83|16675.83|16675.83|16675.83|16675.34|16675.34|0
1634722940000|2021-10-20 09:42:20|16675.63|16675.63|16675.63|16675.63|16675.63|16675.63|16675.63|16675.63|0
1634722970000|2021-10-20 09:42:50|16674.66|16674.66|16674.66|16674.66|16674.66|16674.66|16674.66|16674.66|0
1634722980000|2021-10-20 09:43:00|16674.44|16674.44|16670.57|16670.57|16674.44|16674.44|16670.57|16670.57|0
1634722990000|2021-10-20 09:43:10|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|16669.47|0
1634723010000|2021-10-20 09:43:30|16670.38|16670.38|16670.38|16670.38|16670.38|16670.38|16670.38|16670.38|0
1634723030000|2021-10-20 09:43:50|16671.37|16671.37|16670.88|16670.88|16671.37|16671.37|16670.88|16670.88|0
1634723040000|2021-10-20 09:44:00|16669.49|16669.49|16663.32|16663.32|16669.49|16669.49|16663.32|16663.32|0
1634723050000|2021-10-20 09:44:10|16663.79|16663.79|16663.79|16663.79|16663.79|16663.79|16663.79|16663.79|0
1634723060000|2021-10-20 09:44:20|16663.58|16663.58|16663.85|16663.85|16663.85|16663.85|16663.38|16663.38|0
1634723100000|2021-10-20 09:45:00|16664.05|16664.05|16663.35|16663.35|16664.05|16664.05|16663.35|16663.35|0
1634723110000|2021-10-20 09:45:10|16662.88|16662.88|16662.42|16662.42|16662.88|16662.88|16662.42|16662.42|0
1634723120000|2021-10-20 09:45:20|16662.83|16662.83|16663.03|16663.03|16663.03|16663.03|16662.83|16662.83|0
1634723130000|2021-10-20 09:45:30|16663.59|16663.59|16664.09|16664.09|16664.58|16664.58|16663.59|16663.59|0
1634723210000|2021-10-20 09:46:50|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|16664.58|0
1634723220000|2021-10-20 09:47:00|16662.95|16662.95|16664.32|16664.32|16664.32|16664.32|16662.95|16662.95|0
1634723350000|2021-10-20 09:49:10|16663.41|16663.41|16668.13|16668.13|16668.13|16668.13|16663.41|16663.41|0
1634723360000|2021-10-20 09:49:20|16667.64|16667.64|16667.64|16667.64|16667.64|16667.64|16667.64|16667.64|0
1634723380000|2021-10-20 09:49:40|16667.08|16667.08|16666.52|16666.52|16667.08|16667.08|16666.52|16666.52|0
1634723400000|2021-10-20 09:50:00|16667.08|16667.08|16668.01|16668.01|16668.01|16668.01|16667.08|16667.08|0
1634723440000|2021-10-20 09:50:40|16667.45|16667.45|16667.45|16667.45|16667.45|16667.45|16667.45|16667.45|0
1634723450000|2021-10-20 09:50:50|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|16666.46|0
1634723460000|2021-10-20 09:51:00|16659.8|16659.8|16653.84|16653.84|16659.8|16659.8|16653.84|16653.84|0
1634723470000|2021-10-20 09:51:10|16650.97|16650.97|16650.03|16650.03|16650.97|16650.97|16650.03|16650.03|0
1634723480000|2021-10-20 09:51:20|16650.3|16650.3|16650.79|16650.79|16650.79|16650.79|16650.3|16650.3|0
1634723500000|2021-10-20 09:51:40|16650.18|16650.18|16645.53|16645.53|16650.18|16650.18|16645.53|16645.53|0
1634723510000|2021-10-20 09:51:50|16645.33|16645.33|16645.53|16645.53|16645.74|16645.74|16644.92|16644.92|0
1634723520000|2021-10-20 09:52:00|16644.92|16644.92|16645.53|16645.53|16645.94|16645.94|16644.92|16644.92|0
1634723530000|2021-10-20 09:52:10|16645.74|16645.74|16645.74|16645.74|16645.74|16645.74|16645.74|16645.74|0
1634723540000|2021-10-20 09:52:20|16645.94|16645.94|16629.92|16629.92|16645.94|16645.94|16629.92|16629.92|0
1634723550000|2021-10-20 09:52:30|16630.37|16630.37|16633.09|16633.09|16634.83|16634.83|16630.37|16630.37|0
1634723560000|2021-10-20 09:52:40|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|0
1634723570000|2021-10-20 09:52:50|16634.2|16634.2|16636.18|16636.18|16636.18|16636.18|16634.2|16634.2|0
1634723580000|2021-10-20 09:53:00|16636.68|16636.68|16645.14|16645.14|16645.14|16645.14|16636.18|16636.18|0
1634723600000|2021-10-20 09:53:20|16644.64|16644.64|16640.84|16640.84|16644.64|16644.64|16640.84|16640.84|0
1634723620000|2021-10-20 09:53:40|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|16638.19|0
1634723660000|2021-10-20 09:54:20|16637.2|16637.2|16637.7|16637.7|16637.7|16637.7|16637.2|16637.2|0
1634723670000|2021-10-20 09:54:30|16637.2|16637.2|16638.02|16638.02|16638.02|16638.02|16637.2|16637.2|0
1634723680000|2021-10-20 09:54:40|16638.51|16638.51|16640.99|16640.99|16641.49|16641.49|16638.51|16638.51|0
1634723700000|2021-10-20 09:55:00|16640|16640|16639.92|16639.92|16640|16640|16639.01|16639.01|0
1634723720000|2021-10-20 09:55:20|16641.59|16641.59|16641.59|16641.59|16641.59|16641.59|16641.59|16641.59|0
1634723730000|2021-10-20 09:55:30|16640.48|16640.48|16640.48|16640.48|16640.48|16640.48|16640.48|16640.48|0
1634723760000|2021-10-20 09:56:00|16640.89|16640.89|16640.89|16640.89|16640.89|16640.89|16640.89|16640.89|0
1634723770000|2021-10-20 09:56:10|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|0
1634723830000|2021-10-20 09:57:10|16640.54|16640.54|16641.65|16641.65|16641.65|16641.65|16640.54|16640.54|0
1634723850000|2021-10-20 09:57:30|16641.43|16641.43|16647.22|16647.22|16647.22|16647.22|16641.43|16641.43|0
1634723860000|2021-10-20 09:57:40|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|0
1634723870000|2021-10-20 09:57:50|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|0
1634723880000|2021-10-20 09:58:00|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|0
1634723900000|2021-10-20 09:58:20|16648.56|16648.56|16649.68|16649.68|16649.68|16649.68|16648.56|16648.56|0
1634723910000|2021-10-20 09:58:30|16650.23|16650.23|16650.23|16650.23|16650.23|16650.23|16650.23|16650.23|0
1634723960000|2021-10-20 09:59:20|16649.32|16649.32|16647.13|16647.13|16649.32|16649.32|16647.13|16647.13|0
1634723990000|2021-10-20 09:59:50|16645.64|16645.64|16645.64|16645.64|16645.64|16645.64|16645.64|16645.64|0
1634724000000|2021-10-20 10:00:00|16645.18|16645.18|16643.77|16643.77|16645.18|16645.18|16643.77|16643.77|0
1634724010000|2021-10-20 10:00:10|16643.15|16643.15|16643.15|16643.15|16643.15|16643.15|16643.15|16643.15|0
1634724050000|2021-10-20 10:00:50|16640.27|16640.27|16643.14|16643.14|16643.14|16643.14|16640.27|16640.27|0
1634724060000|2021-10-20 10:01:00|16644.97|16644.97|16648.57|16648.57|16648.57|16648.57|16644.97|16644.97|0
1634724070000|2021-10-20 10:01:10|16649.49|16649.49|16649.49|16649.49|16649.49|16649.49|16649.49|16649.49|0
1634724090000|2021-10-20 10:01:30|16649.93|16649.93|16655.3|16655.3|16655.3|16655.3|16649.93|16649.93|0
1634724100000|2021-10-20 10:01:40|16656.21|16656.21|16656.21|16656.21|16656.21|16656.21|16656.21|16656.21|0
1634724130000|2021-10-20 10:02:10|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|16654.78|0
1634724220000|2021-10-20 10:03:40|16654.31|16654.31|16652.88|16652.88|16654.31|16654.31|16652.88|16652.88|0
1634724230000|2021-10-20 10:03:50|16653.69|16653.69|16653.69|16653.69|16653.69|16653.69|16653.69|16653.69|0
1634724240000|2021-10-20 10:04:00|16654.25|16654.25|16654.81|16654.81|16654.81|16654.81|16654.25|16654.25|0
1634724250000|2021-10-20 10:04:10|16655.75|16655.75|16656.2|16656.2|16656.2|16656.2|16655.75|16655.75|0
1634724270000|2021-10-20 10:04:30|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|0
1634724290000|2021-10-20 10:04:50|16656.64|16656.64|16657.63|16657.63|16657.63|16657.63|16656.64|16656.64|0
1634724300000|2021-10-20 10:05:00|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|16659.46|0
1634724310000|2021-10-20 10:05:10|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|0
1634724320000|2021-10-20 10:05:20|16658.5|16658.5|16658.28|16658.28|16658.5|16658.5|16658.28|16658.28|0
1634724360000|2021-10-20 10:06:00|16657.81|16657.81|16654.23|16654.23|16657.81|16657.81|16654.23|16654.23|0
1634724370000|2021-10-20 10:06:10|16653.41|16653.41|16652.74|16652.74|16653.91|16653.91|16652.74|16652.74|0
1634724410000|2021-10-20 10:06:50|16652.27|16652.27|16654.95|16654.95|16654.95|16654.95|16652.27|16652.27|0
1634724420000|2021-10-20 10:07:00|16655.86|16655.86|16657.28|16657.28|16657.28|16657.28|16655.86|16655.86|0
1634724470000|2021-10-20 10:07:50|16659.38|16659.38|16659.38|16659.38|16659.38|16659.38|16659.38|16659.38|0
1634724530000|2021-10-20 10:08:50|16660.2|16660.2|16660.2|16660.2|16660.2|16660.2|16660.2|16660.2|0
1634724570000|2021-10-20 10:09:30|16661.11|16661.11|16661.11|16661.11|16661.11|16661.11|16661.11|16661.11|0
1634724580000|2021-10-20 10:09:40|16663.98|16663.98|16663.98|16663.98|16663.98|16663.98|16663.98|16663.98|0
1634724600000|2021-10-20 10:10:00|16664.19|16664.19|16665.86|16665.86|16666.42|16666.42|16664.19|16664.19|0
1634724610000|2021-10-20 10:10:10|16666.42|16666.42|16669.05|16669.05|16669.05|16669.05|16666.42|16666.42|0
1634724660000|2021-10-20 10:11:00|16669.87|16669.87|16669.87|16669.87|16669.87|16669.87|16669.87|16669.87|0
1634724670000|2021-10-20 10:11:10|16668.43|16668.43|16664.51|16664.51|16668.43|16668.43|16664.51|16664.51|0
1634724680000|2021-10-20 10:11:20|16664.29|16664.29|16662.46|16662.46|16664.29|16664.29|16662.46|16662.46|0
1634724690000|2021-10-20 10:11:30|16661.9|16661.9|16660.5|16660.5|16661.9|16661.9|16660.5|16660.5|0
1634724760000|2021-10-20 10:12:40|16661.06|16661.06|16661.06|16661.06|16661.06|16661.06|16661.06|16661.06|0
1634724780000|2021-10-20 10:13:00|16661.55|16661.55|16661.55|16661.55|16661.55|16661.55|16661.55|16661.55|0
1634724790000|2021-10-20 10:13:10|16658.81|16658.81|16658.81|16658.81|16658.81|16658.81|16658.81|16658.81|0
1634724820000|2021-10-20 10:13:40|16659.37|16659.37|16659.37|16659.37|16659.37|16659.37|16659.37|16659.37|0
1634724850000|2021-10-20 10:14:10|16660.19|16660.19|16660.19|16660.19|16660.19|16660.19|16660.19|16660.19|0
1634724880000|2021-10-20 10:14:40|16659.69|16659.69|16659.47|16659.47|16659.91|16659.91|16659.47|16659.47|0
1634724900000|2021-10-20 10:15:00|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|0
1634724910000|2021-10-20 10:15:10|16655.69|16655.69|16649.64|16649.64|16655.69|16655.69|16649.64|16649.64|0
1634724930000|2021-10-20 10:15:30|16648.71|16648.71|16648.71|16648.71|16648.71|16648.71|16648.71|16648.71|0
1634724960000|2021-10-20 10:16:00|16648.25|16648.25|16648.25|16648.25|16648.25|16648.25|16648.25|16648.25|0
1634724970000|2021-10-20 10:16:10|16647.75|16647.75|16646.59|16646.59|16647.75|16647.75|16646.59|16646.59|0
1634725000000|2021-10-20 10:16:40|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|0
1634725010000|2021-10-20 10:16:50|16641.08|16641.08|16639.72|16639.72|16641.08|16641.08|16639.16|16639.16|0
1634725040000|2021-10-20 10:17:20|16638.6|16638.6|16638.05|16638.05|16638.6|16638.6|16638.05|16638.05|0
1634725050000|2021-10-20 10:17:30|16637.49|16637.49|16636.08|16636.08|16637.49|16637.49|16636.08|16636.08|0
1634725080000|2021-10-20 10:18:00|16633.21|16633.21|16634.71|16634.71|16637.65|16637.65|16633.21|16633.21|0
1634725110000|2021-10-20 10:18:30|16634.5|16634.5|16635|16635|16635|16635|16634.5|16634.5|0
1634725140000|2021-10-20 10:19:00|16634.18|16634.18|16633.48|16633.48|16634.18|16634.18|16633.48|16633.48|0
1634725160000|2021-10-20 10:19:20|16634.91|16634.91|16634.91|16634.91|16634.91|16634.91|16634.91|16634.91|0
1634725200000|2021-10-20 10:20:00|16635.47|16635.47|16635.47|16635.47|16635.47|16635.47|16635.47|16635.47|0
1634725280000|2021-10-20 10:21:20|16636.41|16636.41|16636.41|16636.41|16636.41|16636.41|16636.41|16636.41|0
1634725320000|2021-10-20 10:22:00|16636.88|16636.88|16636.88|16636.88|16636.88|16636.88|16636.88|16636.88|0
1634725330000|2021-10-20 10:22:10|16637.35|16637.35|16637.35|16637.35|16637.35|16637.35|16637.35|16637.35|0
1634725340000|2021-10-20 10:22:20|16638.25|16638.25|16639.24|16639.24|16639.24|16639.24|16638.25|16638.25|0
1634725350000|2021-10-20 10:22:30|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|16640.06|0
1634725400000|2021-10-20 10:23:20|16640.26|16640.26|16640.26|16640.26|16640.26|16640.26|16640.26|16640.26|0
1634725410000|2021-10-20 10:23:30|16643.75|16643.75|16644.57|16644.57|16644.57|16644.57|16643.75|16643.75|0
1634725420000|2021-10-20 10:23:40|16645.68|16645.68|16646.68|16646.68|16646.68|16646.68|16645.68|16645.68|0
1634725430000|2021-10-20 10:23:50|16647.65|16647.65|16654.26|16654.26|16654.26|16654.26|16647.65|16647.65|0
1634725440000|2021-10-20 10:24:00|16655.2|16655.2|16655.2|16655.2|16655.2|16655.2|16655.2|16655.2|0
1634725480000|2021-10-20 10:24:40|16652.46|16652.46|16648.91|16648.91|16652.46|16652.46|16648.91|16648.91|0
1634725490000|2021-10-20 10:24:50|16649.82|16649.82|16649.82|16649.82|16649.82|16649.82|16649.82|16649.82|0
1634725500000|2021-10-20 10:25:00|16649.26|16649.26|16643.1|16643.1|16649.26|16649.26|16643.1|16643.1|0
1634725510000|2021-10-20 10:25:10|16645.33|16645.33|16644.76|16644.76|16645.33|16645.33|16643.64|16643.64|0
1634725520000|2021-10-20 10:25:20|16644.54|16644.54|16642.86|16642.86|16644.54|16644.54|16642.86|16642.86|0
1634725540000|2021-10-20 10:25:40|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|0
1634725550000|2021-10-20 10:25:50|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|0
1634725560000|2021-10-20 10:26:00|16641.2|16641.2|16640.98|16640.98|16641.2|16641.2|16640.98|16640.98|0
1634725580000|2021-10-20 10:26:20|16639.86|16639.86|16639.31|16639.31|16639.86|16639.86|16639.31|16639.31|0
1634725620000|2021-10-20 10:27:00|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|0
1634725660000|2021-10-20 10:27:40|16637.92|16637.92|16637.92|16637.92|16637.92|16637.92|16637.92|16637.92|0
1634725680000|2021-10-20 10:28:00|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|16637.58|0
1634725710000|2021-10-20 10:28:30|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|16637.8|0
1634725730000|2021-10-20 10:28:50|16638.71|16638.71|16638.71|16638.71|16638.71|16638.71|16638.71|16638.71|0
1634725770000|2021-10-20 10:29:30|16637.77|16637.77|16638.69|16638.69|16638.69|16638.69|16637.77|16637.77|0
1634725800000|2021-10-20 10:30:00|16637.57|16637.57|16637.1|16637.1|16637.57|16637.57|16637.1|16637.1|0
1634725820000|2021-10-20 10:30:20|16636.63|16636.63|16636.63|16636.63|16636.63|16636.63|16636.63|16636.63|0
1634725830000|2021-10-20 10:30:30|16635.52|16635.52|16623.95|16623.95|16635.52|16635.52|16623.95|16623.95|0
1634725850000|2021-10-20 10:30:50|16622.42|16622.42|16622.42|16622.42|16622.42|16622.42|16622.42|16622.42|0
1634725870000|2021-10-20 10:31:10|16621.95|16621.95|16618.98|16618.98|16621.95|16621.95|16618.98|16618.98|0
1634725880000|2021-10-20 10:31:20|16619.54|16619.54|16620.94|16620.94|16620.94|16620.94|16619.54|16619.54|0
1634725910000|2021-10-20 10:31:50|16621.17|16621.17|16621.17|16621.17|16621.17|16621.17|16621.17|16621.17|0
1634725980000|2021-10-20 10:33:00|16620.17|16620.17|16617.85|16617.85|16620.17|16620.17|16617.85|16617.85|0
1634726030000|2021-10-20 10:33:50|16617.3|16617.3|16617.3|16617.3|16617.3|16617.3|16617.3|16617.3|0
1634726040000|2021-10-20 10:34:00|16616.48|16616.48|16620.36|16620.36|16620.36|16620.36|16616.48|16616.48|0
1634726050000|2021-10-20 10:34:10|16621.18|16621.18|16623.21|16623.21|16623.21|16623.21|16621.18|16621.18|0
1634726060000|2021-10-20 10:34:20|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|0
1634726100000|2021-10-20 10:35:00|16624.32|16624.32|16624.32|16624.32|16624.32|16624.32|16624.32|16624.32|0
1634726110000|2021-10-20 10:35:10|16623.82|16623.82|16622.51|16622.51|16623.82|16623.82|16622.51|16622.51|0
1634726130000|2021-10-20 10:35:30|16620.48|16620.48|16620.26|16620.26|16620.48|16620.48|16620.26|16620.26|0
1634726140000|2021-10-20 10:35:40|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|0
1634726150000|2021-10-20 10:35:50|16618.27|16618.27|16618.27|16618.27|16618.27|16618.27|16618.27|16618.27|0
1634726160000|2021-10-20 10:36:00|16617.33|16617.33|16617.42|16617.42|16617.42|16617.42|16616.86|16616.86|0
1634726180000|2021-10-20 10:36:20|16616.92|16616.92|16616.92|16616.92|16616.92|16616.92|16616.92|16616.92|0
1634726190000|2021-10-20 10:36:30|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|0
1634726200000|2021-10-20 10:36:40|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|0
1634726210000|2021-10-20 10:36:50|16613.23|16613.23|16609.82|16609.82|16613.23|16613.23|16609.82|16609.82|0
1634726220000|2021-10-20 10:37:00|16611.25|16611.25|16611.25|16611.25|16611.25|16611.25|16611.25|16611.25|0
1634726280000|2021-10-20 10:38:00|16612.37|16612.37|16611.9|16611.9|16612.37|16612.37|16611.9|16611.9|0
1634726290000|2021-10-20 10:38:10|16612.11|16612.11|16606.3|16606.3|16612.11|16612.11|16606.3|16606.3|0
1634726300000|2021-10-20 10:38:20|16605.74|16605.74|16605.27|16605.27|16605.74|16605.74|16605.27|16605.27|0
1634726350000|2021-10-20 10:39:10|16604.36|16604.36|16602.75|16602.75|16604.36|16604.36|16602.75|16602.75|0
1634726380000|2021-10-20 10:39:40|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|16603.69|0
1634726400000|2021-10-20 10:40:00|16603.13|16603.13|16592.83|16592.83|16603.13|16603.13|16592.83|16592.83|0
1634726410000|2021-10-20 10:40:10|16592.36|16592.36|16592.36|16592.36|16592.36|16592.36|16592.36|16592.36|0
1634726460000|2021-10-20 10:41:00|16589.91|16589.91|16589.91|16589.91|16589.91|16589.91|16589.91|16589.91|0
1634726520000|2021-10-20 10:42:00|16593.6|16593.6|16596.32|16596.32|16596.32|16596.32|16593.6|16593.6|0
1634726530000|2021-10-20 10:42:10|16594.88|16594.88|16593.45|16593.45|16594.88|16594.88|16593.45|16593.45|0
1634726550000|2021-10-20 10:42:30|16594.39|16594.39|16592.96|16592.96|16594.39|16594.39|16592.96|16592.96|0
1634726560000|2021-10-20 10:42:40|16592.4|16592.4|16592.4|16592.4|16592.4|16592.4|16592.4|16592.4|0
1634726580000|2021-10-20 10:43:00|16593.83|16593.83|16593.83|16593.83|16593.83|16593.83|16593.83|16593.83|0
1634726590000|2021-10-20 10:43:10|16592.84|16592.84|16604.29|16604.29|16604.29|16604.29|16592.84|16592.84|0
1634726600000|2021-10-20 10:43:20|16603.79|16603.79|16603.29|16603.29|16603.79|16603.79|16603.29|16603.29|0
1634726610000|2021-10-20 10:43:30|16602.3|16602.3|16602.3|16602.3|16602.3|16602.3|16602.3|16602.3|0
1634726640000|2021-10-20 10:44:00|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|0
1634726670000|2021-10-20 10:44:30|16602.92|16602.92|16602.92|16602.92|16602.92|16602.92|16602.92|16602.92|0
1634726680000|2021-10-20 10:44:40|16603.42|16603.42|16605.73|16605.73|16605.73|16605.73|16603.42|16603.42|0
1634726720000|2021-10-20 10:45:20|16604.1|16604.1|16603.28|16603.28|16604.1|16604.1|16603.28|16603.28|0
1634726760000|2021-10-20 10:46:00|16602.81|16602.81|16603.63|16603.63|16603.63|16603.63|16602.81|16602.81|0
1634726770000|2021-10-20 10:46:10|16603.16|16603.16|16603.16|16603.16|16603.16|16603.16|16603.16|16603.16|0
1634726780000|2021-10-20 10:46:20|16603.98|16603.98|16605.93|16605.93|16606.84|16606.84|16603.98|16603.98|0
1634726790000|2021-10-20 10:46:30|16606.87|16606.87|16606.87|16606.87|16606.87|16606.87|16606.87|16606.87|0
1634726810000|2021-10-20 10:46:50|16607.69|16607.69|16609.16|16609.16|16609.16|16609.16|16607.69|16607.69|0
1634726890000|2021-10-20 10:48:10|16608.22|16608.22|16608.47|16608.47|16608.47|16608.47|16608.22|16608.22|0
1634726930000|2021-10-20 10:48:50|16607.53|16607.53|16603.62|16603.62|16607.53|16607.53|16603.62|16603.62|0
1634726940000|2021-10-20 10:49:00|16600.75|16600.75|16600.19|16600.19|16600.75|16600.75|16600.19|16600.19|0
1634726980000|2021-10-20 10:49:40|16598.56|16598.56|16597.13|16597.13|16598.56|16598.56|16597.13|16597.13|0
1634726990000|2021-10-20 10:49:50|16596.31|16596.31|16597.13|16597.13|16597.13|16597.13|16596.31|16596.31|0
1634727000000|2021-10-20 10:50:00|16599.03|16599.03|16599.55|16599.55|16599.55|16599.55|16599.03|16599.03|0
1634727020000|2021-10-20 10:50:20|16600.05|16600.05|16601.04|16601.04|16601.04|16601.04|16600.05|16600.05|0
1634727030000|2021-10-20 10:50:30|16600.57|16600.57|16600.57|16600.57|16600.57|16600.57|16600.57|16600.57|0
1634727050000|2021-10-20 10:50:50|16600.79|16600.79|16599.9|16599.9|16600.79|16600.79|16599.9|16599.9|0
1634727090000|2021-10-20 10:51:30|16598.07|16598.07|16597.87|16597.87|16598.07|16598.07|16597.87|16597.87|0
1634727120000|2021-10-20 10:52:00|16598.34|16598.34|16598.34|16598.34|16598.34|16598.34|16598.34|16598.34|0
1634727140000|2021-10-20 10:52:20|16598.54|16598.54|16599.46|16599.46|16599.46|16599.46|16598.54|16598.54|0
1634727150000|2021-10-20 10:52:30|16598.96|16598.96|16598.96|16598.96|16598.96|16598.96|16598.96|16598.96|0
1634727160000|2021-10-20 10:52:40|16598.76|16598.76|16598.2|16598.2|16598.76|16598.76|16598.2|16598.2|0
1634727170000|2021-10-20 10:52:50|16598.69|16598.69|16598.69|16598.69|16598.69|16598.69|16598.69|16598.69|0
1634727190000|2021-10-20 10:53:10|16597.78|16597.78|16597.78|16597.78|16597.78|16597.78|16597.78|16597.78|0
1634727240000|2021-10-20 10:54:00|16596.96|16596.96|16596.96|16596.96|16596.96|16596.96|16596.96|16596.96|0
1634727260000|2021-10-20 10:54:20|16597.46|16597.46|16597.68|16597.68|16597.68|16597.68|16597.46|16597.46|0
1634727280000|2021-10-20 10:54:40|16598.24|16598.24|16598.24|16598.24|16598.24|16598.24|16598.24|16598.24|0
1634727290000|2021-10-20 10:54:50|16597.13|16597.13|16595.58|16595.58|16597.13|16597.13|16595.58|16595.58|0
1634727310000|2021-10-20 10:55:10|16596.5|16596.5|16595.29|16595.29|16596.72|16596.72|16595.29|16595.29|0
1634727320000|2021-10-20 10:55:20|16595.84|16595.84|16595.84|16595.84|16595.84|16595.84|16595.84|16595.84|0
1634727330000|2021-10-20 10:55:30|16596.26|16596.26|16596.73|16596.73|16596.73|16596.73|16596.26|16596.26|0
1634727340000|2021-10-20 10:55:40|16597.54|16597.54|16596.63|16596.63|16597.54|16597.54|16596.63|16596.63|0
1634727360000|2021-10-20 10:56:00|16595.69|16595.69|16595.69|16595.69|16595.69|16595.69|16595.69|16595.69|0
1634727370000|2021-10-20 10:56:10|16594.26|16594.26|16594.26|16594.26|16594.26|16594.26|16594.26|16594.26|0
1634727410000|2021-10-20 10:56:50|16592.62|16592.62|16592.62|16592.62|16592.62|16592.62|16592.13|16592.13|0
1634727420000|2021-10-20 10:57:00|16592.21|16592.21|16592.53|16592.53|16592.53|16592.53|16591.1|16591.1|0
1634727450000|2021-10-20 10:57:30|16593.35|16593.35|16593.35|16593.35|16593.35|16593.35|16593.35|16593.35|0
1634727460000|2021-10-20 10:57:40|16594.26|16594.26|16596.63|16596.63|16596.63|16596.63|16594.26|16594.26|0
1634727480000|2021-10-20 10:58:00|16595.22|16595.22|16594.15|16594.15|16595.78|16595.78|16594.15|16594.15|0
1634727490000|2021-10-20 10:58:10|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|0
1634727540000|2021-10-20 10:59:00|16595.21|16595.21|16595.68|16595.68|16595.68|16595.68|16595.21|16595.21|0
1634727550000|2021-10-20 10:59:10|16597.11|16597.11|16597.11|16597.11|16597.11|16597.11|16597.11|16597.11|0
1634727560000|2021-10-20 10:59:20|16597.58|16597.58|16597.58|16597.58|16597.58|16597.58|16597.58|16597.58|0
1634727590000|2021-10-20 10:59:50|16598.96|16598.96|16601.46|16601.46|16601.46|16601.46|16598.96|16598.96|0
1634727600000|2021-10-20 11:00:00|16607.48|16607.48|16608.47|16608.47|16608.47|16608.47|16607.48|16607.48|0
1634727610000|2021-10-20 11:00:10|16607.97|16607.97|16606.51|16606.51|16607.97|16607.97|16606.51|16606.51|0
1634727620000|2021-10-20 11:00:20|16605.6|16605.6|16605.19|16605.19|16605.6|16605.6|16605.19|16605.19|0
1634727660000|2021-10-20 11:01:00|16602.32|16602.32|16602.32|16602.32|16602.32|16602.32|16602.32|16602.32|0
1634727670000|2021-10-20 11:01:10|16602.1|16602.1|16602.1|16602.1|16602.1|16602.1|16602.1|16602.1|0
1634727720000|2021-10-20 11:02:00|16601.17|16601.17|16599.56|16599.56|16601.17|16601.17|16599.56|16599.56|0
1634727730000|2021-10-20 11:02:10|16600.48|16600.48|16600.48|16600.48|16600.48|16600.48|16600.48|16600.48|0
1634727740000|2021-10-20 11:02:20|16601.39|16601.39|16601.39|16601.39|16601.39|16601.39|16601.39|16601.39|0
1634727750000|2021-10-20 11:02:30|16600.4|16600.4|16600.4|16600.4|16600.4|16600.4|16600.4|16600.4|0
1634727780000|2021-10-20 11:03:00|16602.3|16602.3|16601.95|16601.95|16604.18|16604.18|16601.95|16601.95|0
1634727830000|2021-10-20 11:03:50|16602.88|16602.88|16602.88|16602.88|16602.88|16602.88|16602.88|16602.88|0
1634727850000|2021-10-20 11:04:10|16602.1|16602.1|16600.1|16600.1|16602.1|16602.1|16600.1|16600.1|0
1634727870000|2021-10-20 11:04:30|16599.63|16599.63|16598.64|16598.64|16599.63|16599.63|16598.64|16598.64|0
1634727890000|2021-10-20 11:04:50|16597.53|16597.53|16595.89|16595.89|16597.53|16597.53|16595.89|16595.89|0
1634727900000|2021-10-20 11:05:00|16594.46|16594.46|16594.46|16594.46|16594.46|16594.46|16594.46|16594.46|0
1634727930000|2021-10-20 11:05:30|16593.99|16593.99|16593.99|16593.99|16593.99|16593.99|16593.99|16593.99|0
1634727940000|2021-10-20 11:05:40|16592.09|16592.09|16591.27|16591.27|16592.09|16592.09|16591.27|16591.27|0
1634727960000|2021-10-20 11:06:00|16588.53|16588.53|16588.53|16588.53|16588.53|16588.53|16588.53|16588.53|0
1634727970000|2021-10-20 11:06:10|16588.31|16588.31|16588.31|16588.31|16588.31|16588.31|16588.31|16588.31|0
1634727980000|2021-10-20 11:06:20|16587.86|16587.86|16587.24|16587.24|16587.86|16587.86|16586.43|16586.43|0
1634727990000|2021-10-20 11:06:30|16585.75|16585.75|16585.75|16585.75|16585.75|16585.75|16585.75|16585.75|0
1634728010000|2021-10-20 11:06:50|16586.87|16586.87|16587.6|16587.6|16587.6|16587.6|16586.31|16586.31|0
1634728020000|2021-10-20 11:07:00|16586.78|16586.78|16587.7|16587.7|16587.7|16587.7|16586.78|16586.78|0
1634728070000|2021-10-20 11:07:50|16588.61|16588.61|16590.37|16590.37|16590.37|16590.37|16588.61|16588.61|0
1634728160000|2021-10-20 11:09:20|16594.67|16594.67|16604.45|16604.45|16604.45|16604.45|16594.67|16594.67|0
1634728170000|2021-10-20 11:09:30|16604.95|16604.95|16604.95|16604.95|16604.95|16604.95|16604.95|16604.95|0
1634728210000|2021-10-20 11:10:10|16605.15|16605.15|16605.36|16605.36|16605.36|16605.36|16605.15|16605.15|0
1634728230000|2021-10-20 11:10:30|16605.83|16605.83|16605.83|16605.83|16605.83|16605.83|16605.83|16605.83|0
1634728270000|2021-10-20 11:11:10|16605.27|16605.27|16605.07|16605.07|16605.49|16605.49|16605.07|16605.07|0
1634728290000|2021-10-20 11:11:30|16604.12|16604.12|16604.12|16604.12|16604.12|16604.12|16604.12|16604.12|0
1634728300000|2021-10-20 11:11:40|16605.07|16605.07|16605.07|16605.07|16605.07|16605.07|16605.07|16605.07|0
1634728310000|2021-10-20 11:11:50|16606.18|16606.18|16608.13|16608.13|16608.13|16608.13|16606.18|16606.18|0
1634728330000|2021-10-20 11:12:10|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|0
1634728390000|2021-10-20 11:13:10|16609.05|16609.05|16609.05|16609.05|16609.05|16609.05|16609.05|16609.05|0
1634728410000|2021-10-20 11:13:30|16609.54|16609.54|16610.01|16610.01|16610.01|16610.01|16609.54|16609.54|0
1634728420000|2021-10-20 11:13:40|16609.8|16609.8|16609.8|16609.8|16609.8|16609.8|16609.8|16609.8|0
1634728440000|2021-10-20 11:14:00|16611.48|16611.48|16611.48|16611.48|16611.48|16611.48|16611.48|16611.48|0
1634728480000|2021-10-20 11:14:40|16612.24|16612.24|16614.36|16614.36|16614.36|16614.36|16612.24|16612.24|0
1634728490000|2021-10-20 11:14:50|16615.17|16615.17|16615.17|16615.17|16615.17|16615.17|16615.17|16615.17|0
1634728520000|2021-10-20 11:15:20|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|0
1634728560000|2021-10-20 11:16:00|16616.35|16616.35|16620.65|16620.65|16620.65|16620.65|16616.35|16616.35|0
1634728590000|2021-10-20 11:16:30|16622.51|16622.51|16622.51|16622.51|16622.51|16622.51|16622.51|16622.51|0
1634728610000|2021-10-20 11:16:50|16621.6|16621.6|16621.6|16621.6|16621.6|16621.6|16621.6|16621.6|0
1634728620000|2021-10-20 11:17:00|16619.73|16619.73|16619.73|16619.73|16619.73|16619.73|16619.73|16619.73|0
1634728630000|2021-10-20 11:17:10|16619.51|16619.51|16619.58|16619.58|16619.78|16619.78|16619.29|16619.29|0
1634728660000|2021-10-20 11:17:40|16620.05|16620.05|16620.05|16620.05|16620.05|16620.05|16620.05|16620.05|0
1634728700000|2021-10-20 11:18:20|16620.25|16620.25|16620.25|16620.25|16620.25|16620.25|16620.25|16620.25|0
1634728710000|2021-10-20 11:18:30|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|0
1634728720000|2021-10-20 11:18:40|16623.54|16623.54|16623.54|16623.54|16623.54|16623.54|16623.54|16623.54|0
1634728730000|2021-10-20 11:18:50|16625.17|16625.17|16625.17|16625.17|16625.17|16625.17|16625.17|16625.17|0
1634728740000|2021-10-20 11:19:00|16626.17|16626.17|16627.64|16627.64|16627.64|16627.64|16626.17|16626.17|0
1634728750000|2021-10-20 11:19:10|16627.84|16627.84|16627.84|16627.84|16627.84|16627.84|16627.84|16627.84|0
1634728760000|2021-10-20 11:19:20|16628.05|16628.05|16628.05|16628.05|16628.05|16628.05|16628.05|16628.05|0
1634728800000|2021-10-20 11:20:00|16627.49|16627.49|16628.98|16628.98|16628.98|16628.98|16627.49|16627.49|0
1634728810000|2021-10-20 11:20:10|16628.48|16628.48|16625.93|16625.93|16628.48|16628.48|16625.93|16625.93|0
1634728830000|2021-10-20 11:20:30|16624.91|16624.91|16622.54|16622.54|16624.91|16624.91|16622.54|16622.54|0
1634728850000|2021-10-20 11:20:50|16623.1|16623.1|16623.65|16623.65|16623.65|16623.65|16623.1|16623.1|0
1634728860000|2021-10-20 11:21:00|16622.66|16622.66|16622.17|16622.17|16622.66|16622.66|16622.17|16622.17|0
1634728880000|2021-10-20 11:21:20|16621.5|16621.5|16622.28|16622.28|16622.28|16622.28|16621.5|16621.5|0
1634728890000|2021-10-20 11:21:30|16623.57|16623.57|16623.1|16623.1|16623.57|16623.57|16623.1|16623.1|0
1634728910000|2021-10-20 11:21:50|16618.41|16618.41|16616.98|16616.98|16618.41|16618.41|16616.98|16616.98|0
1634728920000|2021-10-20 11:22:00|16617.45|16617.45|16617.45|16617.45|16617.45|16617.45|16617.45|16617.45|0
1634728960000|2021-10-20 11:22:40|16616.95|16616.95|16615.07|16615.07|16616.95|16616.95|16615.07|16615.07|0
1634728970000|2021-10-20 11:22:50|16614.15|16614.15|16610.75|16610.75|16614.15|16614.15|16610.75|16610.75|0
1634728980000|2021-10-20 11:23:00|16609.43|16609.43|16605.71|16605.71|16610.25|16610.25|16605.16|16605.16|0
1634728990000|2021-10-20 11:23:10|16606.83|16606.83|16606.83|16606.83|16606.83|16606.83|16606.83|16606.83|0
1634729020000|2021-10-20 11:23:40|16607.05|16607.05|16607.05|16607.05|16607.05|16607.05|16607.05|16607.05|0
1634729060000|2021-10-20 11:24:20|16605.22|16605.22|16603.18|16603.18|16605.22|16605.22|16603.18|16603.18|0
1634729070000|2021-10-20 11:24:30|16602.71|16602.71|16601.8|16601.8|16602.71|16602.71|16601.8|16601.8|0
1634729120000|2021-10-20 11:25:20|16600.36|16600.36|16600.36|16600.36|16600.36|16600.36|16600.36|16600.36|0
1634729130000|2021-10-20 11:25:30|16601.8|16601.8|16602.27|16602.27|16602.27|16602.27|16601.8|16601.8|0
1634729160000|2021-10-20 11:26:00|16601.82|16601.82|16601.82|16601.82|16601.82|16601.82|16601.82|16601.82|0
1634729170000|2021-10-20 11:26:10|16601.6|16601.6|16601.1|16601.1|16601.6|16601.6|16601.1|16601.1|0
1634729180000|2021-10-20 11:26:20|16600.63|16600.63|16600.63|16600.63|16600.63|16600.63|16600.63|16600.63|0
1634729200000|2021-10-20 11:26:40|16599.69|16599.69|16599.69|16599.69|16599.69|16599.69|16599.69|16599.69|0
1634729220000|2021-10-20 11:27:00|16598.26|16598.26|16597.7|16597.7|16598.26|16598.26|16597.7|16597.7|0
1634729230000|2021-10-20 11:27:10|16597.24|16597.24|16597.24|16597.24|16597.24|16597.24|16597.24|16597.24|0
1634729240000|2021-10-20 11:27:20|16595.41|16595.41|16595.41|16595.41|16595.41|16595.41|16595.41|16595.41|0
1634729280000|2021-10-20 11:28:00|16594.96|16594.96|16592.22|16592.22|16594.96|16594.96|16592.22|16592.22|0
1634729290000|2021-10-20 11:28:10|16592.72|16592.72|16594.13|16594.13|16594.13|16594.13|16592.72|16592.72|0
1634729300000|2021-10-20 11:28:20|16593.66|16593.66|16594.16|16594.16|16594.16|16594.16|16593.66|16593.66|0
1634729320000|2021-10-20 11:28:40|16593.24|16593.24|16596.45|16596.45|16596.45|16596.45|16593.24|16593.24|0
1634729330000|2021-10-20 11:28:50|16595.96|16595.96|16595.96|16595.96|16595.96|16595.96|16595.96|16595.96|0
1634729360000|2021-10-20 11:29:20|16596.89|16596.89|16596.89|16596.89|16596.89|16596.89|16596.89|16596.89|0
1634729370000|2021-10-20 11:29:30|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|0
1634729380000|2021-10-20 11:29:40|16596.83|16596.83|16597.04|16597.04|16597.04|16597.04|16596.83|16596.83|0
1634729400000|2021-10-20 11:30:00|16596.63|16596.63|16597.12|16597.12|16597.12|16597.12|16596.63|16596.63|0
1634729410000|2021-10-20 11:30:10|16597.94|16597.94|16597.94|16597.94|16597.94|16597.94|16597.94|16597.94|0
1634729430000|2021-10-20 11:30:30|16598.76|16598.76|16598.76|16598.76|16598.76|16598.76|16598.76|16598.76|0
1634729440000|2021-10-20 11:30:40|16599.23|16599.23|16604.74|16604.74|16604.74|16604.74|16599.23|16599.23|0
1634729470000|2021-10-20 11:31:10|16603.63|16603.63|16603.63|16603.63|16603.63|16603.63|16603.63|16603.63|0
1634729480000|2021-10-20 11:31:20|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|0
1634729500000|2021-10-20 11:31:40|16603.53|16603.53|16602.72|16602.72|16603.53|16603.53|16602.72|16602.72|0
1634729510000|2021-10-20 11:31:50|16601.9|16601.9|16600.47|16600.47|16601.9|16601.9|16600.47|16600.47|0
1634729540000|2021-10-20 11:32:20|16601.9|16601.9|16602.72|16602.72|16602.72|16602.72|16601.9|16601.9|0
1634729550000|2021-10-20 11:32:30|16604.36|16604.36|16604.36|16604.36|16604.36|16604.36|16604.36|16604.36|0
1634729570000|2021-10-20 11:32:50|16603.86|16603.86|16603.39|16603.39|16603.86|16603.86|16603.39|16603.39|0
1634729580000|2021-10-20 11:33:00|16600.05|16600.05|16599.58|16599.58|16600.05|16600.05|16599.58|16599.58|0
1634729620000|2021-10-20 11:33:40|16600.05|16600.05|16600.52|16600.52|16600.52|16600.52|16600.05|16600.05|0
1634729630000|2021-10-20 11:33:50|16600.75|16600.75|16600.47|16600.47|16600.97|16600.97|16600.47|16600.47|0
1634729640000|2021-10-20 11:34:00|16601.91|16601.91|16601.91|16601.91|16601.91|16601.91|16601.91|16601.91|0
1634729650000|2021-10-20 11:34:10|16602.72|16602.72|16602.72|16602.72|16602.72|16602.72|16602.72|16602.72|0
1634729670000|2021-10-20 11:34:30|16603.64|16603.64|16603.84|16603.84|16603.84|16603.84|16603.64|16603.64|0
1634729680000|2021-10-20 11:34:40|16604.25|16604.25|16604.25|16604.25|16604.25|16604.25|16604.25|16604.25|0
1634729710000|2021-10-20 11:35:10|16604.48|16604.48|16605.62|16605.62|16605.62|16605.62|16604.48|16604.48|0
1634729750000|2021-10-20 11:35:50|16605.06|16605.06|16604.28|16604.28|16605.06|16605.06|16604.28|16604.28|0
1634729760000|2021-10-20 11:36:00|16605.2|16605.2|16605.2|16605.2|16605.2|16605.2|16605.2|16605.2|0
1634729770000|2021-10-20 11:36:10|16606.11|16606.11|16611.69|16611.69|16611.69|16611.69|16606.11|16606.11|0
1634729780000|2021-10-20 11:36:20|16613.49|16613.49|16614.55|16614.55|16614.55|16614.55|16613.49|16613.49|0
1634729790000|2021-10-20 11:36:30|16615.16|16615.16|16615.16|16615.16|16615.16|16615.16|16615.16|16615.16|0
1634729800000|2021-10-20 11:36:40|16615.72|16615.72|16616.22|16616.22|16616.22|16616.22|16615.72|16615.72|0
1634729810000|2021-10-20 11:36:50|16616.68|16616.68|16617.13|16617.13|16617.13|16617.13|16616.68|16616.68|0
1634729830000|2021-10-20 11:37:10|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|0
1634729890000|2021-10-20 11:38:10|16618.62|16618.62|16618.62|16618.62|16618.62|16618.62|16618.62|16618.62|0
1634729900000|2021-10-20 11:38:20|16618.15|16618.15|16617.54|16617.54|16618.15|16618.15|16617.54|16617.54|0
1634729910000|2021-10-20 11:38:30|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|0
1634729930000|2021-10-20 11:38:50|16616.82|16616.82|16616.82|16616.82|16616.82|16616.82|16616.82|16616.82|0
1634729940000|2021-10-20 11:39:00|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|16616.35|0
1634729950000|2021-10-20 11:39:10|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|0
1634729960000|2021-10-20 11:39:20|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|0
1634729970000|2021-10-20 11:39:30|16611.18|16611.18|16612.19|16612.19|16612.19|16612.19|16609.54|16609.54|0
1634729980000|2021-10-20 11:39:40|16613|16613|16613|16613|16613|16613|16613|16613|0
1634729990000|2021-10-20 11:39:50|16612.09|16612.09|16612.09|16612.09|16612.09|16612.09|16612.09|16612.09|0
1634730000000|2021-10-20 11:40:00|16613.03|16613.03|16616.13|16616.13|16616.13|16616.13|16613.03|16613.03|0
1634730010000|2021-10-20 11:40:10|16614.7|16614.7|16614.7|16614.7|16614.7|16614.7|16614.7|16614.7|0
1634730020000|2021-10-20 11:40:20|16614.48|16614.48|16614.25|16614.25|16614.48|16614.48|16614.25|16614.25|0
1634730030000|2021-10-20 11:40:30|16613.78|16613.78|16613.78|16613.78|16613.78|16613.78|16613.78|16613.78|0
1634730040000|2021-10-20 11:40:40|16610.17|16610.17|16610.17|16610.17|16610.17|16610.17|16610.17|16610.17|0
1634730050000|2021-10-20 11:40:50|16609.7|16609.7|16609.38|16609.38|16609.7|16609.7|16608.88|16608.88|0
1634730060000|2021-10-20 11:41:00|16608.91|16608.91|16607.97|16607.97|16609.85|16609.85|16607.97|16607.97|0
1634730070000|2021-10-20 11:41:10|16608.91|16608.91|16608.91|16608.91|16608.91|16608.91|16608.91|16608.91|0
1634730090000|2021-10-20 11:41:30|16609.38|16609.38|16609.38|16609.38|16609.38|16609.38|16609.38|16609.38|0
1634730100000|2021-10-20 11:41:40|16608.56|16608.56|16608.56|16608.56|16608.56|16608.56|16608.56|16608.56|0
1634730150000|2021-10-20 11:42:30|16607.65|16607.65|16608.21|16608.21|16608.21|16608.21|16607.65|16607.65|0
1634730180000|2021-10-20 11:43:00|16607.29|16607.29|16607.29|16607.29|16607.29|16607.29|16607.29|16607.29|0
1634730200000|2021-10-20 11:43:20|16608.93|16608.93|16614.02|16614.02|16614.02|16614.02|16608.93|16608.93|0
1634730210000|2021-10-20 11:43:30|16614.52|16614.52|16617.08|16617.08|16617.08|16617.08|16614.52|16614.52|0
1634730220000|2021-10-20 11:43:40|16618.02|16618.02|16619.65|16619.65|16619.65|16619.65|16618.02|16618.02|0
1634730240000|2021-10-20 11:44:00|16619.13|16619.13|16618.66|16618.66|16619.13|16619.13|16618.66|16618.66|0
1634730250000|2021-10-20 11:44:10|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|0
1634730290000|2021-10-20 11:44:50|16617.97|16617.97|16617.97|16617.97|16617.97|16617.97|16617.97|16617.97|0
1634730310000|2021-10-20 11:45:10|16617.16|16617.16|16617.16|16617.16|16617.16|16617.16|16617.16|16617.16|0
1634730320000|2021-10-20 11:45:20|16616.66|16616.66|16616.16|16616.16|16616.66|16616.66|16616.16|16616.16|0
1634730340000|2021-10-20 11:45:40|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|0
1634730410000|2021-10-20 11:46:50|16616.16|16616.16|16615.55|16615.55|16616.16|16616.16|16615.34|16615.34|0
1634730420000|2021-10-20 11:47:00|16616.49|16616.49|16614.84|16614.84|16616.49|16616.49|16614.84|16614.84|0
1634730440000|2021-10-20 11:47:20|16614.64|16614.64|16613.21|16613.21|16614.64|16614.64|16613.21|16613.21|0
1634730450000|2021-10-20 11:47:30|16612.65|16612.65|16612.65|16612.65|16612.65|16612.65|16612.65|16612.65|0
1634730460000|2021-10-20 11:47:40|16613.47|16613.47|16613.47|16613.47|16613.47|16613.47|16613.47|16613.47|0
1634730470000|2021-10-20 11:47:50|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|16614.02|0
1634730500000|2021-10-20 11:48:20|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|0
1634730540000|2021-10-20 11:49:00|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|0
1634730560000|2021-10-20 11:49:20|16616.32|16616.32|16616.32|16616.32|16616.32|16616.32|16616.32|16616.32|0
1634730570000|2021-10-20 11:49:30|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|0
1634730590000|2021-10-20 11:49:50|16613.97|16613.97|16613.97|16613.97|16613.97|16613.97|16613.97|16613.97|0
1634730600000|2021-10-20 11:50:00|16613.76|16613.76|16613.21|16613.21|16613.76|16613.76|16613.21|16613.21|0
1634730610000|2021-10-20 11:50:10|16612.71|16612.71|16612.71|16612.71|16612.71|16612.71|16612.71|16612.71|0
1634730680000|2021-10-20 11:51:20|16612.15|16612.15|16610.98|16610.98|16612.15|16612.15|16610.98|16610.98|0
1634730700000|2021-10-20 11:51:40|16611.54|16611.54|16611.54|16611.54|16611.54|16611.54|16611.54|16611.54|0
1634730720000|2021-10-20 11:52:00|16611.95|16611.95|16612.36|16612.36|16612.36|16612.36|16611.95|16611.95|0
1634730730000|2021-10-20 11:52:10|16613.77|16613.77|16614.71|16614.71|16614.71|16614.71|16613.77|16613.77|0
1634730740000|2021-10-20 11:52:20|16614.24|16614.24|16614.24|16614.24|16614.24|16614.24|16614.24|16614.24|0
1634730750000|2021-10-20 11:52:30|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|0
1634730760000|2021-10-20 11:52:40|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|0
1634730770000|2021-10-20 11:52:50|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|0
1634730780000|2021-10-20 11:53:00|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|0
1634730790000|2021-10-20 11:53:10|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|16612.85|0
1634730840000|2021-10-20 11:54:00|16611.92|16611.92|16611.92|16611.92|16611.92|16611.92|16611.92|16611.92|0
1634730910000|2021-10-20 11:55:10|16611.45|16611.45|16611.45|16611.45|16611.45|16611.45|16611.45|16611.45|0
1634730920000|2021-10-20 11:55:20|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|0
1634730930000|2021-10-20 11:55:30|16609.72|16609.72|16609.72|16609.72|16609.72|16609.72|16609.72|16609.72|0
1634730960000|2021-10-20 11:56:00|16609.25|16609.25|16609.25|16609.25|16609.25|16609.25|16609.25|16609.25|0
1634731050000|2021-10-20 11:57:30|16609.45|16609.45|16609.45|16609.45|16609.45|16609.45|16609.45|16609.45|0
1634731060000|2021-10-20 11:57:40|16610.01|16610.01|16610.01|16610.01|16610.01|16610.01|16610.01|16610.01|0
1634731080000|2021-10-20 11:58:00|16610.95|16610.95|16610.95|16610.95|16610.95|16610.95|16610.95|16610.95|0
1634731090000|2021-10-20 11:58:10|16609.62|16609.62|16605.14|16605.14|16609.62|16609.62|16604.58|16604.58|0
1634731100000|2021-10-20 11:58:20|16605.63|16605.63|16605.63|16605.63|16605.63|16605.63|16605.63|16605.63|0
1634731140000|2021-10-20 11:59:00|16604.2|16604.2|16603.64|16603.64|16604.2|16604.2|16603.64|16603.64|0
1634731160000|2021-10-20 11:59:20|16602.73|16602.73|16602.73|16602.73|16602.73|16602.73|16602.73|16602.73|0
1634731170000|2021-10-20 11:59:30|16603.19|16603.19|16603.75|16603.75|16603.75|16603.75|16603.19|16603.19|0
1634731190000|2021-10-20 11:59:50|16602.94|16602.94|16602.94|16602.94|16602.94|16602.94|16602.94|16602.94|0
1634731200000|2021-10-20 12:00:00|16603.49|16603.49|16606.78|16606.78|16606.78|16606.78|16603.49|16603.49|0
1634731210000|2021-10-20 12:00:10|16607.71|16607.71|16607.71|16607.71|16607.71|16607.71|16607.71|16607.71|0
1634731260000|2021-10-20 12:01:00|16606.9|16606.9|16606.9|16606.9|16606.9|16606.9|16606.9|16606.9|0
1634731270000|2021-10-20 12:01:10|16605.98|16605.98|16604.77|16604.77|16605.98|16605.98|16604.77|16604.77|0
1634731310000|2021-10-20 12:01:50|16604.98|16604.98|16605.18|16605.18|16605.18|16605.18|16604.98|16604.98|0
1634731330000|2021-10-20 12:02:10|16605.39|16605.39|16605.39|16605.39|16605.39|16605.39|16605.39|16605.39|0
1634731350000|2021-10-20 12:02:30|16606.33|16606.33|16607.24|16607.24|16607.24|16607.24|16606.33|16606.33|0
1634731430000|2021-10-20 12:03:50|16606.33|16606.33|16605.83|16605.83|16606.33|16606.33|16605.83|16605.83|0
1634731450000|2021-10-20 12:04:10|16604.89|16604.89|16604.89|16604.89|16604.89|16604.89|16604.89|16604.89|0
1634731480000|2021-10-20 12:04:40|16604.34|16604.34|16604.34|16604.34|16604.34|16604.34|16604.34|16604.34|0
1634731500000|2021-10-20 12:05:00|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|16603.42|0
1634731510000|2021-10-20 12:05:10|16605.09|16605.09|16605.09|16605.09|16605.09|16605.09|16605.09|16605.09|0
1634731520000|2021-10-20 12:05:20|16606.01|16606.01|16606.01|16606.01|16606.01|16606.01|16606.01|16606.01|0
1634731540000|2021-10-20 12:05:40|16606.92|16606.92|16608.75|16608.75|16608.75|16608.75|16606.92|16606.92|0
1634731550000|2021-10-20 12:05:50|16608.97|16608.97|16611.69|16611.69|16611.69|16611.69|16608.97|16608.97|0
1634731570000|2021-10-20 12:06:10|16612.19|16612.19|16610.75|16610.75|16612.19|16612.19|16610.75|16610.75|0
1634731590000|2021-10-20 12:06:30|16610.55|16610.55|16610.55|16610.55|16610.55|16610.55|16610.55|16610.55|0
1634731620000|2021-10-20 12:07:00|16611.49|16611.49|16611.94|16611.94|16613.37|16613.37|16611.49|16611.49|0
1634731630000|2021-10-20 12:07:10|16612.85|16612.85|16614.48|16614.48|16614.48|16614.48|16612.85|16612.85|0
1634731680000|2021-10-20 12:08:00|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|16615.4|0
1634731690000|2021-10-20 12:08:10|16615.84|16615.84|16621.62|16621.62|16621.62|16621.62|16615.84|16615.84|0
1634731700000|2021-10-20 12:08:20|16621.83|16621.83|16621.83|16621.83|16621.83|16621.83|16621.83|16621.83|0
1634731790000|2021-10-20 12:09:50|16622.05|16622.05|16622.05|16622.05|16622.05|16622.05|16622.05|16622.05|0
1634731800000|2021-10-20 12:10:00|16622.27|16622.27|16622.83|16622.83|16622.83|16622.83|16622.27|16622.27|0
1634731850000|2021-10-20 12:10:50|16623.65|16623.65|16624.12|16624.12|16624.12|16624.12|16623.65|16623.65|0
1634731860000|2021-10-20 12:11:00|16626.86|16626.86|16626.86|16626.86|16626.86|16626.86|16626.86|16626.86|0
1634731880000|2021-10-20 12:11:20|16627.41|16627.41|16627.45|16627.45|16627.45|16627.45|16626.02|16626.02|0
1634731900000|2021-10-20 12:11:40|16628.01|16628.01|16628.01|16628.01|16628.01|16628.01|16628.01|16628.01|0
1634731910000|2021-10-20 12:11:50|16627.09|16627.09|16627.45|16627.45|16627.45|16627.45|16627.09|16627.09|0
1634731920000|2021-10-20 12:12:00|16628.88|16628.88|16628.88|16628.88|16628.88|16628.88|16628.88|16628.88|0
1634731960000|2021-10-20 12:12:40|16628.66|16628.66|16628.66|16628.66|16628.66|16628.66|16628.66|16628.66|0
1634732030000|2021-10-20 12:13:50|16629.22|16629.22|16629.42|16629.42|16629.42|16629.42|16629.22|16629.22|0
1634732040000|2021-10-20 12:14:00|16630.34|16630.34|16631.21|16631.21|16633.12|16633.12|16630.34|16630.34|0
1634732050000|2021-10-20 12:14:10|16629.78|16629.78|16625.69|16625.69|16629.78|16629.78|16625.48|16625.48|0
1634732070000|2021-10-20 12:14:30|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|0
1634732080000|2021-10-20 12:14:40|16624.99|16624.99|16624.77|16624.77|16624.99|16624.99|16624.77|16624.77|0
1634732130000|2021-10-20 12:15:30|16624.21|16624.21|16624.21|16624.21|16624.21|16624.21|16624.21|16624.21|0
1634732150000|2021-10-20 12:15:50|16623.72|16623.72|16621.58|16621.58|16623.72|16623.72|16621.58|16621.58|0
1634732160000|2021-10-20 12:16:00|16622.14|16622.14|16619.89|16619.89|16622.14|16622.14|16619.89|16619.89|0
1634732220000|2021-10-20 12:17:00|16618.06|16618.06|16617.07|16617.07|16618.06|16618.06|16617.07|16617.07|0
1634732230000|2021-10-20 12:17:10|16617.98|16617.98|16617.98|16617.98|16617.98|16617.98|16617.98|16617.98|0
1634732240000|2021-10-20 12:17:20|16618.9|16618.9|16618.9|16618.9|16618.9|16618.9|16618.9|16618.9|0
1634732250000|2021-10-20 12:17:30|16620.33|16620.33|16620.8|16620.8|16620.8|16620.8|16620.33|16620.33|0
1634732260000|2021-10-20 12:17:40|16622.23|16622.23|16622.23|16622.23|16622.23|16622.23|16622.23|16622.23|0
1634732300000|2021-10-20 12:18:20|16623.05|16623.05|16623.05|16623.05|16623.05|16623.05|16623.05|16623.05|0
1634732350000|2021-10-20 12:19:10|16618.45|16618.45|16618.45|16618.45|16618.45|16618.45|16618.45|16618.45|0
1634732400000|2021-10-20 12:20:00|16617.83|16617.83|16619.27|16619.27|16619.27|16619.27|16617.83|16617.83|0
1634732450000|2021-10-20 12:20:50|16618.77|16618.77|16618.77|16618.77|16618.77|16618.77|16618.77|16618.77|0
1634732460000|2021-10-20 12:21:00|16619.59|16619.59|16619.59|16619.59|16619.59|16619.59|16619.59|16619.59|0
1634732480000|2021-10-20 12:21:20|16620.4|16620.4|16620.4|16620.4|16620.4|16620.4|16620.4|16620.4|0
1634732490000|2021-10-20 12:21:30|16621.02|16621.02|16623.16|16623.16|16623.16|16623.16|16620.81|16620.81|0
1634732500000|2021-10-20 12:21:40|16624.1|16624.1|16624.1|16624.1|16624.1|16624.1|16624.1|16624.1|0
1634732510000|2021-10-20 12:21:50|16624.31|16624.31|16624.31|16624.31|16624.31|16624.31|16624.31|16624.31|0
1634732520000|2021-10-20 12:22:00|16624.86|16624.86|16624.86|16624.86|16624.86|16624.86|16624.86|16624.86|0
1634732530000|2021-10-20 12:22:10|16624.39|16624.39|16624.39|16624.39|16624.39|16624.39|16624.39|16624.39|0
1634732560000|2021-10-20 12:22:40|16625.83|16625.83|16625.83|16625.83|16625.83|16625.83|16625.83|16625.83|0
1634732610000|2021-10-20 12:23:30|16626.05|16626.05|16628.6|16628.6|16628.6|16628.6|16626.05|16626.05|0
1634732620000|2021-10-20 12:23:40|16629.51|16629.51|16634.82|16634.82|16634.82|16634.82|16629.51|16629.51|0
1634732630000|2021-10-20 12:23:50|16635.37|16635.37|16635.58|16635.58|16635.58|16635.58|16635.37|16635.37|0
1634732690000|2021-10-20 12:24:50|16636.69|16636.69|16637.51|16637.51|16637.51|16637.51|16636.69|16636.69|0
1634732700000|2021-10-20 12:25:00|16636.08|16636.08|16636.89|16636.89|16636.89|16636.89|16636.08|16636.08|0
1634732730000|2021-10-20 12:25:30|16637.83|16637.83|16637.83|16637.83|16637.83|16637.83|16637.83|16637.83|0
1634732770000|2021-10-20 12:26:10|16638.04|16638.04|16638.04|16638.04|16638.04|16638.04|16638.04|16638.04|0
1634732780000|2021-10-20 12:26:20|16638.49|16638.49|16638.49|16638.49|16638.49|16638.49|16638.49|16638.49|0
1634732830000|2021-10-20 12:27:10|16637.24|16637.24|16631.43|16631.43|16637.24|16637.24|16631.43|16631.43|0
1634732840000|2021-10-20 12:27:20|16630|16630|16630|16630|16630|16630|16630|16630|0
1634732860000|2021-10-20 12:27:40|16629.5|16629.5|16629.5|16629.5|16629.5|16629.5|16629.5|16629.5|0
1634732870000|2021-10-20 12:27:50|16628.51|16628.51|16628.51|16628.51|16628.51|16628.51|16628.02|16628.02|0
1634732880000|2021-10-20 12:28:00|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|0
1634732900000|2021-10-20 12:28:20|16628.45|16628.45|16627.98|16627.98|16628.45|16628.45|16627.98|16627.98|0
1634732910000|2021-10-20 12:28:30|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|16627.48|0
1634732920000|2021-10-20 12:28:40|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|0
1634732940000|2021-10-20 12:29:00|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|0
1634732950000|2021-10-20 12:29:10|16625.55|16625.55|16626.59|16626.59|16628.42|16628.42|16625.55|16625.55|0
1634732990000|2021-10-20 12:29:50|16626.37|16626.37|16626.59|16626.59|16626.59|16626.59|16626.37|16626.37|0
1634733020000|2021-10-20 12:30:20|16627.09|16627.09|16628|16628|16628|16628|16627.09|16627.09|0
1634733070000|2021-10-20 12:31:10|16627.53|16627.53|16626.59|16626.59|16627.53|16627.53|16626.59|16626.59|0
1634733100000|2021-10-20 12:31:40|16626.12|16626.12|16619.08|16619.08|16626.12|16626.12|16619.08|16619.08|0
1634733140000|2021-10-20 12:32:20|16618.61|16618.61|16618.61|16618.61|16618.61|16618.61|16618.61|16618.61|0
1634733160000|2021-10-20 12:32:40|16619.08|16619.08|16619.08|16619.08|16619.08|16619.08|16619.08|16619.08|0
1634733170000|2021-10-20 12:32:50|16619.55|16619.55|16619.55|16619.55|16619.55|16619.55|16619.55|16619.55|0
1634733180000|2021-10-20 12:33:00|16618.74|16618.74|16615.87|16615.87|16618.74|16618.74|16615.87|16615.87|0
1634733190000|2021-10-20 12:33:10|16615.31|16615.31|16615.31|16615.31|16615.31|16615.31|16615.31|16615.31|0
1634733200000|2021-10-20 12:33:20|16614.82|16614.82|16614.82|16614.82|16614.82|16614.82|16614.82|16614.82|0
1634733240000|2021-10-20 12:34:00|16613.9|16613.9|16613.9|16613.9|16613.9|16613.9|16613.9|16613.9|0
1634733290000|2021-10-20 12:34:50|16612.91|16612.91|16612.91|16612.91|16612.91|16612.91|16612.91|16612.91|0
1634733300000|2021-10-20 12:35:00|16612.24|16612.24|16612.24|16612.24|16612.24|16612.24|16612.24|16612.24|0
1634733310000|2021-10-20 12:35:10|16611.77|16611.77|16610.84|16610.84|16611.77|16611.77|16610.84|16610.84|0
1634733330000|2021-10-20 12:35:30|16611.66|16611.66|16612.12|16612.12|16612.12|16612.12|16611.66|16611.66|0
1634733350000|2021-10-20 12:35:50|16612.59|16612.59|16612.59|16612.59|16612.59|16612.59|16612.59|16612.59|0
1634733360000|2021-10-20 12:36:00|16612.12|16612.12|16612.12|16612.12|16612.12|16612.12|16612.12|16612.12|0
1634733370000|2021-10-20 12:36:10|16613.23|16613.23|16613.23|16613.23|16613.23|16613.23|16613.23|16613.23|0
1634733460000|2021-10-20 12:37:40|16614.67|16614.67|16618.43|16618.43|16618.43|16618.43|16614.67|16614.67|0
1634733470000|2021-10-20 12:37:50|16621.98|16621.98|16623.68|16623.68|16624.15|16624.15|16621.98|16621.98|0
1634733480000|2021-10-20 12:38:00|16625.12|16625.12|16618.78|16618.78|16625.12|16625.12|16618.78|16618.78|0
1634733490000|2021-10-20 12:38:10|16616.95|16616.95|16616.95|16616.95|16616.95|16616.95|16616.95|16616.95|0
1634733530000|2021-10-20 12:38:50|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|16616.48|0
1634733570000|2021-10-20 12:39:30|16616.7|16616.7|16616.7|16616.7|16616.7|16616.7|16616.7|16616.7|0
1634733600000|2021-10-20 12:40:00|16617.52|16617.52|16619.51|16619.51|16619.51|16619.51|16617.52|16617.52|0
1634733610000|2021-10-20 12:40:10|16620.45|16620.45|16620.45|16620.45|16620.45|16620.45|16620.45|16620.45|0
1634733620000|2021-10-20 12:40:20|16621.27|16621.27|16622.75|16622.75|16622.75|16622.75|16621.27|16621.27|0
1634733630000|2021-10-20 12:40:30|16623.75|16623.75|16629.93|16629.93|16629.93|16629.93|16623.75|16623.75|0
1634733650000|2021-10-20 12:40:50|16630.4|16630.4|16632.07|16632.07|16633.5|16633.5|16630.4|16630.4|0
1634733660000|2021-10-20 12:41:00|16631.25|16631.25|16629.47|16629.47|16631.72|16631.72|16629.47|16629.47|0
1634733690000|2021-10-20 12:41:30|16630.38|16630.38|16632.11|16632.11|16632.11|16632.11|16630.38|16630.38|0
1634733700000|2021-10-20 12:41:40|16633.45|16633.45|16633.45|16633.45|16633.45|16633.45|16633.45|16633.45|0
1634733720000|2021-10-20 12:42:00|16634.01|16634.01|16634.57|16634.57|16634.57|16634.57|16634.01|16634.01|0
1634733740000|2021-10-20 12:42:20|16636|16636|16636|16636|16636|16636|16636|16636|0
1634733750000|2021-10-20 12:42:30|16636.91|16636.91|16636.91|16636.91|16636.91|16636.91|16636.91|16636.91|0
1634733760000|2021-10-20 12:42:40|16636.69|16636.69|16635.66|16635.66|16636.69|16636.69|16634.55|16634.55|0
1634733810000|2021-10-20 12:43:30|16635.22|16635.22|16635.22|16635.22|16635.22|16635.22|16635.22|16635.22|0
1634733820000|2021-10-20 12:43:40|16636.5|16636.5|16636.5|16636.5|16636.5|16636.5|16636.5|16636.5|0
1634733830000|2021-10-20 12:43:50|16636.72|16636.72|16636.28|16636.28|16636.72|16636.72|16636.28|16636.28|0
1634733840000|2021-10-20 12:44:00|16636.48|16636.48|16636.48|16636.48|16636.48|16636.48|16636.48|16636.48|0
1634733860000|2021-10-20 12:44:20|16635.92|16635.92|16638.28|16638.28|16638.28|16638.28|16635.92|16635.92|0
1634733870000|2021-10-20 12:44:30|16638.83|16638.83|16638.83|16638.83|16638.83|16638.83|16638.83|16638.83|0
1634733880000|2021-10-20 12:44:40|16639.39|16639.39|16639.39|16639.39|16639.39|16639.39|16639.39|16639.39|0
1634733900000|2021-10-20 12:45:00|16638.48|16638.48|16638.48|16638.48|16638.48|16638.48|16638.48|16638.48|0
1634733910000|2021-10-20 12:45:10|16637.98|16637.98|16637.51|16637.51|16637.98|16637.98|16637.51|16637.51|0
1634733920000|2021-10-20 12:45:20|16636.7|16636.7|16633.41|16633.41|16637.17|16637.17|16632.92|16632.92|0
1634733940000|2021-10-20 12:45:40|16632.5|16632.5|16632.5|16632.5|16632.5|16632.5|16632.5|16632.5|0
1634733950000|2021-10-20 12:45:50|16632.03|16632.03|16632.5|16632.5|16632.5|16632.5|16632.03|16632.03|0
1634733960000|2021-10-20 12:46:00|16633.97|16633.97|16637.52|16637.52|16637.52|16637.52|16633.97|16633.97|0
1634733970000|2021-10-20 12:46:10|16638.34|16638.34|16637.87|16637.87|16638.34|16638.34|16637.87|16637.87|0
1634734010000|2021-10-20 12:46:50|16638.34|16638.34|16637.4|16637.4|16638.34|16638.34|16637.4|16637.4|0
1634734020000|2021-10-20 12:47:00|16638.32|16638.32|16639.23|16639.23|16639.23|16639.23|16638.32|16638.32|0
1634734070000|2021-10-20 12:47:50|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|0
1634734080000|2021-10-20 12:48:00|16641.66|16641.66|16650.05|16650.05|16650.05|16650.05|16641.66|16641.66|0
1634734110000|2021-10-20 12:48:30|16650.96|16650.96|16649.33|16649.33|16650.96|16650.96|16649.33|16649.33|0
1634734170000|2021-10-20 12:49:30|16651|16651|16650.44|16650.44|16651|16651|16649.33|16649.33|0
1634734190000|2021-10-20 12:49:50|16650.94|16650.94|16650.44|16650.44|16650.94|16650.94|16650.44|16650.44|0
1634734200000|2021-10-20 12:50:00|16651.37|16651.37|16650.88|16650.88|16651.37|16651.37|16650.88|16650.88|0
1634734210000|2021-10-20 12:50:10|16651.34|16651.34|16652.44|16652.44|16652.44|16652.44|16651.34|16651.34|0
1634734230000|2021-10-20 12:50:30|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|0
1634734240000|2021-10-20 12:50:40|16652|16652|16652|16652|16652|16652|16652|16652|0
1634734270000|2021-10-20 12:51:10|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|16651.78|0
1634734280000|2021-10-20 12:51:20|16651.55|16651.55|16655.96|16655.96|16655.96|16655.96|16651.55|16651.55|0
1634734300000|2021-10-20 12:51:40|16656.43|16656.43|16656.43|16656.43|16656.43|16656.43|16656.43|16656.43|0
1634734320000|2021-10-20 12:52:00|16657.37|16657.37|16657.93|16657.93|16657.93|16657.93|16657.37|16657.37|0
1634734330000|2021-10-20 12:52:10|16657.37|16657.37|16656.13|16656.13|16657.37|16657.37|16656.13|16656.13|0
1634734340000|2021-10-20 12:52:20|16655.57|16655.57|16654.25|16654.25|16655.57|16655.57|16654.25|16654.25|0
1634734350000|2021-10-20 12:52:30|16651.88|16651.88|16650.61|16650.61|16651.88|16651.88|16648.94|16648.94|0
1634734360000|2021-10-20 12:52:40|16650.14|16650.14|16650.14|16650.14|16650.14|16650.14|16650.14|16650.14|0
1634734370000|2021-10-20 12:52:50|16649.67|16649.67|16649.21|16649.21|16649.67|16649.67|16649.21|16649.21|0
1634734380000|2021-10-20 12:53:00|16649.7|16649.7|16647.85|16647.85|16649.7|16649.7|16647.85|16647.85|0
1634734390000|2021-10-20 12:53:10|16646.41|16646.41|16646.41|16646.41|16646.41|16646.41|16646.41|16646.41|0
1634734400000|2021-10-20 12:53:20|16647.33|16647.33|16646.41|16646.41|16647.33|16647.33|16646.41|16646.41|0
1634734440000|2021-10-20 12:54:00|16645.86|16645.86|16644.48|16644.48|16645.86|16645.86|16644.48|16644.48|0
1634734450000|2021-10-20 12:54:10|16645.3|16645.3|16645.3|16645.3|16645.3|16645.3|16645.3|16645.3|0
1634734470000|2021-10-20 12:54:30|16645.52|16645.52|16645.74|16645.74|16645.74|16645.74|16645.52|16645.52|0
1634734500000|2021-10-20 12:55:00|16645.25|16645.25|16645.02|16645.02|16645.25|16645.25|16645.02|16645.02|0
1634734510000|2021-10-20 12:55:10|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|0
1634734520000|2021-10-20 12:55:20|16643.18|16643.18|16643.18|16643.18|16643.18|16643.18|16643.18|16643.18|0
1634734530000|2021-10-20 12:55:30|16642.24|16642.24|16641.77|16641.77|16642.24|16642.24|16641.77|16641.77|0
1634734570000|2021-10-20 12:56:10|16639.95|16639.95|16639.95|16639.95|16639.95|16639.95|16639.95|16639.95|0
1634734580000|2021-10-20 12:56:20|16641.93|16641.93|16640.94|16640.94|16641.93|16641.93|16640.94|16640.94|0
1634734590000|2021-10-20 12:56:30|16641.41|16641.41|16641.41|16641.41|16641.41|16641.41|16641.41|16641.41|0
1634734600000|2021-10-20 12:56:40|16640.85|16640.85|16639.74|16639.74|16640.85|16640.85|16639.74|16639.74|0
1634734610000|2021-10-20 12:56:50|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|16640.3|0
1634734620000|2021-10-20 12:57:00|16639.74|16639.74|16639.74|16639.74|16639.74|16639.74|16639.74|16639.74|0
1634734630000|2021-10-20 12:57:10|16640.67|16640.67|16641.32|16641.32|16641.32|16641.32|16640.2|16640.2|0
1634734640000|2021-10-20 12:57:20|16640.38|16640.38|16637.02|16637.02|16640.38|16640.38|16637.02|16637.02|0
1634734650000|2021-10-20 12:57:30|16634.28|16634.28|16635.71|16635.71|16635.71|16635.71|16634.28|16634.28|0
1634734660000|2021-10-20 12:57:40|16633.26|16633.26|16629.94|16629.94|16633.26|16633.26|16629.94|16629.94|0
1634734670000|2021-10-20 12:57:50|16629.72|16629.72|16629.72|16629.72|16629.72|16629.72|16629.72|16629.72|0
1634734680000|2021-10-20 12:58:00|16629.25|16629.25|16629.92|16629.92|16629.92|16629.92|16629.25|16629.25|0
1634734690000|2021-10-20 12:58:10|16628.49|16628.49|16628.49|16628.49|16628.49|16628.49|16628.49|16628.49|0
1634734710000|2021-10-20 12:58:30|16626.66|16626.66|16627.57|16627.57|16627.57|16627.57|16626.66|16626.66|0
1634734750000|2021-10-20 12:59:10|16628.04|16628.04|16628.04|16628.04|16628.04|16628.04|16628.04|16628.04|0
1634734790000|2021-10-20 12:59:50|16627.37|16627.37|16627.37|16627.37|16627.37|16627.37|16627.37|16627.37|0
1634734800000|2021-10-20 13:00:00|16628.84|16628.84|16633.54|16633.54|16633.54|16633.54|16628.84|16628.84|0
1634734810000|2021-10-20 13:00:10|16632.62|16632.62|16629.46|16629.46|16632.62|16632.62|16629.46|16629.46|0
1634734830000|2021-10-20 13:00:30|16631.19|16631.19|16630.28|16630.28|16631.19|16631.19|16630.28|16630.28|0
1634734860000|2021-10-20 13:01:00|16629.81|16629.81|16629.81|16629.81|16629.81|16629.81|16629.81|16629.81|0
1634734890000|2021-10-20 13:01:30|16630.28|16630.28|16630.28|16630.28|16630.28|16630.28|16630.28|16630.28|0
1634734900000|2021-10-20 13:01:40|16629.46|16629.46|16629.46|16629.46|16629.46|16629.46|16629.46|16629.46|0
1634734920000|2021-10-20 13:02:00|16628.35|16628.35|16628.35|16628.35|16628.35|16628.35|16628.35|16628.35|0
1634734930000|2021-10-20 13:02:10|16629.02|16629.02|16629.02|16629.02|16629.02|16629.02|16629.02|16629.02|0
1634734940000|2021-10-20 13:02:20|16628.1|16628.1|16629.02|16629.02|16629.02|16629.02|16628.1|16628.1|0
1634734950000|2021-10-20 13:02:30|16629.93|16629.93|16629.93|16629.93|16629.93|16629.93|16629.93|16629.93|0
1634734960000|2021-10-20 13:02:40|16631.36|16631.36|16630.81|16630.81|16631.36|16631.36|16630.81|16630.81|0
1634734970000|2021-10-20 13:02:50|16631.36|16631.36|16631.36|16631.36|16631.36|16631.36|16631.36|16631.36|0
1634734990000|2021-10-20 13:03:10|16631.83|16631.83|16632.3|16632.3|16632.3|16632.3|16631.83|16631.83|0
1634735030000|2021-10-20 13:03:50|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|0
1634735040000|2021-10-20 13:04:00|16630.51|16630.51|16630.51|16630.51|16630.51|16630.51|16630.51|16630.51|0
1634735050000|2021-10-20 13:04:10|16632.34|16632.34|16634.54|16634.54|16634.54|16634.54|16632.34|16632.34|0
1634735060000|2021-10-20 13:04:20|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|0
1634735080000|2021-10-20 13:04:40|16634.54|16634.54|16634.54|16634.54|16634.54|16634.54|16634.54|16634.54|0
1634735090000|2021-10-20 13:04:50|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|16635.97|0
1634735100000|2021-10-20 13:05:00|16635.16|16635.16|16635.16|16635.16|16635.16|16635.16|16635.16|16635.16|0
1634735110000|2021-10-20 13:05:10|16635.62|16635.62|16637.2|16637.2|16637.2|16637.2|16634.75|16634.75|0
1634735130000|2021-10-20 13:05:30|16636.7|16636.7|16636.7|16636.7|16636.7|16636.7|16636.7|16636.7|0
1634735140000|2021-10-20 13:05:40|16636.92|16636.92|16635.96|16635.96|16636.92|16636.92|16635.96|16635.96|0
1634735160000|2021-10-20 13:06:00|16634.84|16634.84|16634.43|16634.43|16634.84|16634.84|16634.43|16634.43|0
1634735170000|2021-10-20 13:06:10|16633.44|16633.44|16633.44|16633.44|16633.44|16633.44|16633.44|16633.44|0
1634735180000|2021-10-20 13:06:20|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|0
1634735200000|2021-10-20 13:06:40|16630.18|16630.18|16629.96|16629.96|16630.18|16630.18|16629.96|16629.96|0
1634735220000|2021-10-20 13:07:00|16629.73|16629.73|16629.73|16629.73|16629.73|16629.73|16629.73|16629.73|0
1634735240000|2021-10-20 13:07:20|16630.2|16630.2|16630.2|16630.2|16630.2|16630.2|16630.2|16630.2|0
1634735260000|2021-10-20 13:07:40|16631.64|16631.64|16631.64|16631.64|16631.64|16631.64|16631.64|16631.64|0
1634735270000|2021-10-20 13:07:50|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|0
1634735280000|2021-10-20 13:08:00|16631.19|16631.19|16629.06|16629.06|16631.19|16631.19|16629.06|16629.06|0
1634735310000|2021-10-20 13:08:30|16629.98|16629.98|16629.98|16629.98|16629.98|16629.98|16629.98|16629.98|0
1634735320000|2021-10-20 13:08:40|16630.79|16630.79|16632.19|16632.19|16632.19|16632.19|16630.79|16630.79|0
1634735330000|2021-10-20 13:08:50|16631.64|16631.64|16631.08|16631.08|16631.64|16631.64|16631.08|16631.08|0
1634735340000|2021-10-20 13:09:00|16630.61|16630.61|16622.64|16622.64|16630.61|16630.61|16622.64|16622.64|0
1634735350000|2021-10-20 13:09:10|16622.03|16622.03|16622.84|16622.84|16622.84|16622.84|16622.03|16622.03|0
1634735360000|2021-10-20 13:09:20|16624.04|16624.04|16624.04|16624.04|16624.04|16624.04|16624.04|16624.04|0
1634735370000|2021-10-20 13:09:30|16625.68|16625.68|16625.68|16625.68|16625.68|16625.68|16625.68|16625.68|0
1634735380000|2021-10-20 13:09:40|16628.02|16628.02|16628.02|16628.02|16628.02|16628.02|16628.02|16628.02|0
1634735400000|2021-10-20 13:10:00|16626.91|16626.91|16626.41|16626.41|16626.91|16626.91|16626.41|16626.41|0
1634735420000|2021-10-20 13:10:20|16631.48|16631.48|16632.91|16632.91|16632.91|16632.91|16631.48|16631.48|0
1634735430000|2021-10-20 13:10:30|16633.73|16633.73|16638.12|16638.12|16638.12|16638.12|16633.73|16633.73|0
1634735440000|2021-10-20 13:10:40|16638.34|16638.34|16638.57|16638.57|16638.57|16638.57|16638.34|16638.34|0
1634735450000|2021-10-20 13:10:50|16638.79|16638.79|16642.9|16642.9|16642.9|16642.9|16638.79|16638.79|0
1634735460000|2021-10-20 13:11:00|16643.64|16643.64|16642.82|16642.82|16643.64|16643.64|16642.82|16642.82|0
1634735470000|2021-10-20 13:11:10|16643.64|16643.64|16643.64|16643.64|16643.64|16643.64|16643.64|16643.64|0
1634735480000|2021-10-20 13:11:20|16642.01|16642.01|16642.01|16642.01|16642.01|16642.01|16642.01|16642.01|0
1634735490000|2021-10-20 13:11:30|16641.09|16641.09|16640.18|16640.18|16641.09|16641.09|16640.18|16640.18|0
1634735540000|2021-10-20 13:12:20|16639.19|16639.19|16638.69|16638.69|16639.19|16639.19|16638.69|16638.69|0
1634735550000|2021-10-20 13:12:30|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|0
1634735560000|2021-10-20 13:12:40|16638.78|16638.78|16638.78|16638.78|16638.78|16638.78|16638.78|16638.78|0
1634735570000|2021-10-20 13:12:50|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|0
1634735580000|2021-10-20 13:13:00|16638.79|16638.79|16638.79|16638.79|16638.79|16638.79|16638.79|16638.79|0
1634735600000|2021-10-20 13:13:20|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|0
1634735610000|2021-10-20 13:13:30|16640.69|16640.69|16642.59|16642.59|16642.59|16642.59|16640.69|16640.69|0
1634735650000|2021-10-20 13:14:10|16644.02|16644.02|16644.49|16644.49|16644.49|16644.49|16644.02|16644.02|0
1634735660000|2021-10-20 13:14:20|16644.94|16644.94|16645.49|16645.49|16645.49|16645.49|16644.94|16644.94|0
1634735670000|2021-10-20 13:14:30|16644.82|16644.82|16644.82|16644.82|16644.82|16644.82|16644.82|16644.82|0
1634735680000|2021-10-20 13:14:40|16645.23|16645.23|16645.23|16645.23|16645.23|16645.23|16645.23|16645.23|0
1634735690000|2021-10-20 13:14:50|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|0
1634735700000|2021-10-20 13:15:00|16646.35|16646.35|16647.79|16647.79|16647.79|16647.79|16646.35|16646.35|0
1634735710000|2021-10-20 13:15:10|16649.18|16649.18|16651.43|16651.43|16651.43|16651.43|16649.18|16649.18|0
1634735720000|2021-10-20 13:15:20|16651.65|16651.65|16651.67|16651.67|16651.67|16651.67|16651.2|16651.2|0
1634735740000|2021-10-20 13:15:40|16651.21|16651.21|16651.21|16651.21|16651.21|16651.21|16651.21|16651.21|0
1634735750000|2021-10-20 13:15:50|16650.29|16650.29|16650.29|16650.29|16650.29|16650.29|16650.29|16650.29|0
1634735760000|2021-10-20 13:16:00|16649.83|16649.83|16646.6|16646.6|16649.83|16649.83|16646.6|16646.6|0
1634735770000|2021-10-20 13:16:10|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|0
1634735800000|2021-10-20 13:16:40|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|0
1634735810000|2021-10-20 13:16:50|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|0
1634735820000|2021-10-20 13:17:00|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|0
1634735830000|2021-10-20 13:17:10|16644.52|16644.52|16644.52|16644.52|16644.52|16644.52|16644.52|16644.52|0
1634735840000|2021-10-20 13:17:20|16646.39|16646.39|16647.32|16647.32|16647.32|16647.32|16646.39|16646.39|0
1634735880000|2021-10-20 13:18:00|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|16647.78|0
1634735910000|2021-10-20 13:18:30|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|16649.22|0
1634735930000|2021-10-20 13:18:50|16648.75|16648.75|16647.46|16647.46|16648.75|16648.75|16646.65|16646.65|0
1634735940000|2021-10-20 13:19:00|16646.65|16646.65|16646.65|16646.65|16646.65|16646.65|16646.65|16646.65|0
1634735950000|2021-10-20 13:19:10|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|0
1634735970000|2021-10-20 13:19:30|16647.52|16647.52|16647.52|16647.52|16647.52|16647.52|16647.52|16647.52|0
1634736000000|2021-10-20 13:20:00|16646.96|16646.96|16646.96|16646.96|16646.96|16646.96|16646.96|16646.96|0
1634736010000|2021-10-20 13:20:10|16646.5|16646.5|16646.5|16646.5|16646.5|16646.5|16646.5|16646.5|0
1634736050000|2021-10-20 13:20:50|16647.7|16647.7|16648.64|16648.64|16648.64|16648.64|16647.7|16647.7|0
1634736060000|2021-10-20 13:21:00|16649.45|16649.45|16649.45|16649.45|16649.45|16649.45|16649.45|16649.45|0
1634736070000|2021-10-20 13:21:10|16648.02|16648.02|16648.02|16648.02|16648.02|16648.02|16648.02|16648.02|0
1634736080000|2021-10-20 13:21:20|16648.23|16648.23|16649.25|16649.25|16649.25|16649.25|16648.23|16648.23|0
1634736100000|2021-10-20 13:21:40|16650.68|16650.68|16657.34|16657.34|16657.81|16657.81|16650.68|16650.68|0
1634736110000|2021-10-20 13:21:50|16657.57|16657.57|16657.1|16657.1|16657.57|16657.57|16657.1|16657.1|0
1634736120000|2021-10-20 13:22:00|16657.57|16657.57|16657.57|16657.57|16657.57|16657.57|16657.57|16657.57|0
1634736140000|2021-10-20 13:22:20|16657.79|16657.79|16657.34|16657.34|16657.79|16657.79|16657.34|16657.34|0
1634736180000|2021-10-20 13:23:00|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|16654.17|0
1634736190000|2021-10-20 13:23:10|16653.67|16653.67|16652.86|16652.86|16653.67|16653.67|16652.86|16652.86|0
1634736210000|2021-10-20 13:23:30|16651.94|16651.94|16650.92|16650.92|16651.94|16651.94|16650.92|16650.92|0
1634736220000|2021-10-20 13:23:40|16649.49|16649.49|16650.92|16650.92|16650.92|16650.92|16649.49|16649.49|0
1634736320000|2021-10-20 13:25:20|16651.13|16651.13|16651.13|16651.13|16651.13|16651.13|16651.13|16651.13|0
1634736330000|2021-10-20 13:25:30|16650.92|16650.92|16650.92|16650.92|16650.92|16650.92|16650.92|16650.92|0
1634736340000|2021-10-20 13:25:40|16650.7|16650.7|16650.7|16650.7|16650.7|16650.7|16650.7|16650.7|0
1634736350000|2021-10-20 13:25:50|16650.47|16650.47|16650.68|16650.68|16650.68|16650.68|16650.47|16650.47|0
1634736360000|2021-10-20 13:26:00|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|0
1634736380000|2021-10-20 13:26:20|16649.25|16649.25|16649.25|16649.25|16649.25|16649.25|16649.25|16649.25|0
1634736390000|2021-10-20 13:26:30|16648.69|16648.69|16646.46|16646.46|16648.69|16648.69|16646.46|16646.46|0
1634736400000|2021-10-20 13:26:40|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|0
1634736490000|2021-10-20 13:28:10|16647.93|16647.93|16648.55|16648.55|16648.55|16648.55|16647.93|16647.93|0
1634736500000|2021-10-20 13:28:20|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|0
1634736510000|2021-10-20 13:28:30|16649.53|16649.53|16649.53|16649.53|16649.53|16649.53|16649.53|16649.53|0
1634736530000|2021-10-20 13:28:50|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|16649.98|0
1634736550000|2021-10-20 13:29:10|16651.66|16651.66|16649.39|16649.39|16651.66|16651.66|16649.39|16649.39|0
1634736560000|2021-10-20 13:29:20|16648.92|16648.92|16648.92|16648.92|16648.92|16648.92|16648.92|16648.92|0
1634736580000|2021-10-20 13:29:40|16648.01|16648.01|16648.01|16648.01|16648.01|16648.01|16648.01|16648.01|0
1634736590000|2021-10-20 13:29:50|16647.19|16647.19|16647.19|16647.19|16647.19|16647.19|16647.19|16647.19|0
1634736600000|2021-10-20 13:30:00|16645.52|16645.52|16640.34|16640.34|16645.52|16645.52|16640.34|16640.34|0
1634736610000|2021-10-20 13:30:10|16641.16|16641.16|16640.6|16640.6|16641.16|16641.16|16640.6|16640.6|0
1634736620000|2021-10-20 13:30:20|16639.61|16639.61|16638.92|16638.92|16639.61|16639.61|16638.92|16638.92|0
1634736640000|2021-10-20 13:30:40|16637.43|16637.43|16636.9|16636.9|16637.43|16637.43|16636.9|16636.9|0
1634736650000|2021-10-20 13:30:50|16638.95|16638.95|16645.07|16645.07|16645.07|16645.07|16638.95|16638.95|0
1634736660000|2021-10-20 13:31:00|16645.98|16645.98|16646.97|16646.97|16646.97|16646.97|16645.98|16645.98|0
1634736680000|2021-10-20 13:31:20|16646.16|16646.16|16639.64|16639.64|16646.16|16646.16|16639.64|16639.64|0
1634736690000|2021-10-20 13:31:30|16639.17|16639.17|16639.17|16639.17|16639.17|16639.17|16639.17|16639.17|0
1634736700000|2021-10-20 13:31:40|16638.95|16638.95|16637.22|16637.22|16638.95|16638.95|16637.22|16637.22|0
1634736710000|2021-10-20 13:31:50|16636.66|16636.66|16633.79|16633.79|16636.66|16636.66|16633.79|16633.79|0
1634736720000|2021-10-20 13:32:00|16632.77|16632.77|16631.95|16631.95|16632.77|16632.77|16631.95|16631.95|0
1634736730000|2021-10-20 13:32:10|16632.77|16632.77|16633.81|16633.81|16633.81|16633.81|16632.77|16632.77|0
1634736740000|2021-10-20 13:32:20|16631.46|16631.46|16631.46|16631.46|16631.46|16631.46|16631.46|16631.46|0
1634736750000|2021-10-20 13:32:30|16630.64|16630.64|16630.64|16630.64|16630.64|16630.64|16630.64|16630.64|0
1634736760000|2021-10-20 13:32:40|16629.35|16629.35|16629.35|16629.35|16629.35|16629.35|16629.35|16629.35|0
1634736770000|2021-10-20 13:32:50|16630.17|16630.17|16630.17|16630.17|16630.17|16630.17|16630.17|16630.17|0
1634736780000|2021-10-20 13:33:00|16630.37|16630.37|16630.37|16630.37|16631.19|16631.19|16630.37|16630.37|0
1634736800000|2021-10-20 13:33:20|16629.56|16629.56|16629.56|16629.56|16629.56|16629.56|16629.56|16629.56|0
1634736810000|2021-10-20 13:33:30|16628.74|16628.74|16628.74|16628.74|16628.74|16628.74|16628.74|16628.74|0
1634736820000|2021-10-20 13:33:40|16627.31|16627.31|16628.12|16628.12|16628.12|16628.12|16627.31|16627.31|0
1634736830000|2021-10-20 13:33:50|16632.09|16632.09|16639.55|16639.55|16639.58|16639.58|16632.09|16632.09|0
1634736840000|2021-10-20 13:34:00|16640.37|16640.37|16641.19|16641.19|16641.19|16641.19|16640.37|16640.37|0
1634736870000|2021-10-20 13:34:30|16640.27|16640.27|16640.77|16640.77|16640.77|16640.77|16640.27|16640.27|0
1634736880000|2021-10-20 13:34:40|16640.99|16640.99|16640.77|16640.77|16640.99|16640.99|16640.77|16640.77|0
1634736890000|2021-10-20 13:34:50|16640.55|16640.55|16641.36|16641.36|16641.83|16641.83|16640.55|16640.55|0
1634736900000|2021-10-20 13:35:00|16643|16643|16643|16643|16643|16643|16643|16643|0
1634736910000|2021-10-20 13:35:10|16647.07|16647.07|16648.98|16648.98|16649.89|16649.89|16647.07|16647.07|0
1634736920000|2021-10-20 13:35:20|16648.51|16648.51|16647.69|16647.69|16648.51|16648.51|16647.69|16647.69|0
1634736940000|2021-10-20 13:35:40|16642.36|16642.36|16635.05|16635.05|16642.36|16642.36|16635.05|16635.05|0
1634736950000|2021-10-20 13:35:50|16634.58|16634.58|16634.58|16634.58|16634.58|16634.58|16634.58|16634.58|0
1634736970000|2021-10-20 13:36:10|16633.76|16633.76|16633.76|16633.76|16633.76|16633.76|16633.76|16633.76|0
1634737010000|2021-10-20 13:36:50|16631.94|16631.94|16631.38|16631.38|16631.94|16631.94|16631.38|16631.38|0
1634737020000|2021-10-20 13:37:00|16633.2|16633.2|16635.15|16635.15|16635.15|16635.15|16633.2|16633.2|0
1634737030000|2021-10-20 13:37:10|16636.06|16636.06|16636.06|16636.06|16636.06|16636.06|16636.06|16636.06|0
1634737050000|2021-10-20 13:37:30|16630.33|16630.33|16630.33|16630.33|16630.33|16630.33|16630.33|16630.33|0
1634737080000|2021-10-20 13:38:00|16630.11|16630.11|16630.11|16630.11|16630.33|16630.33|16630.11|16630.11|0
1634737090000|2021-10-20 13:38:10|16631.02|16631.02|16631.84|16631.84|16631.84|16631.84|16631.02|16631.02|0
1634737100000|2021-10-20 13:38:20|16632.75|16632.75|16632.75|16632.75|16632.75|16632.75|16632.75|16632.75|0
1634737110000|2021-10-20 13:38:30|16633.68|16633.68|16633.68|16633.68|16633.68|16633.68|16633.68|16633.68|0
1634737140000|2021-10-20 13:39:00|16632.77|16632.77|16633.79|16633.79|16633.79|16633.79|16632.77|16632.77|0
1634737150000|2021-10-20 13:39:10|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|0
1634737160000|2021-10-20 13:39:20|16636.66|16636.66|16637.57|16637.57|16637.57|16637.57|16636.66|16636.66|0
1634737180000|2021-10-20 13:39:40|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|0
1634737190000|2021-10-20 13:39:50|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|0
1634737200000|2021-10-20 13:40:00|16639.16|16639.16|16639.94|16639.94|16640.5|16640.5|16639.16|16639.16|0
1634737210000|2021-10-20 13:40:10|16641.37|16641.37|16642.19|16642.19|16642.19|16642.19|16641.37|16641.37|0
1634737220000|2021-10-20 13:40:20|16643.1|16643.1|16643.1|16643.1|16643.1|16643.1|16643.1|16643.1|0
1634737230000|2021-10-20 13:40:30|16643.66|16643.66|16643.1|16643.1|16643.66|16643.66|16643.1|16643.1|0
1634737240000|2021-10-20 13:40:40|16642.19|16642.19|16642.19|16642.19|16642.19|16642.19|16642.19|16642.19|0
1634737260000|2021-10-20 13:41:00|16640.76|16640.76|16639.37|16639.37|16640.76|16640.76|16638.46|16638.46|0
1634737270000|2021-10-20 13:41:10|16640.29|16640.29|16640.29|16640.29|16640.29|16640.29|16640.29|16640.29|0
1634737280000|2021-10-20 13:41:20|16641.2|16641.2|16642.02|16642.02|16642.02|16642.02|16641.2|16641.2|0
1634737290000|2021-10-20 13:41:30|16642.83|16642.83|16644.49|16644.49|16644.49|16644.49|16642.83|16642.83|0
1634737310000|2021-10-20 13:41:50|16643.58|16643.58|16643.58|16643.58|16643.58|16643.58|16643.58|16643.58|0
1634737320000|2021-10-20 13:42:00|16643.35|16643.35|16643.35|16643.35|16643.35|16643.35|16643.35|16643.35|0
1634737330000|2021-10-20 13:42:10|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|0
1634737360000|2021-10-20 13:42:40|16640.71|16640.71|16642.74|16642.74|16642.96|16642.96|16640.71|16640.71|0
1634737390000|2021-10-20 13:43:10|16642.18|16642.18|16635.53|16635.53|16642.18|16642.18|16635.53|16635.53|0
1634737420000|2021-10-20 13:43:40|16634.98|16634.98|16632.16|16632.16|16634.98|16634.98|16632.16|16632.16|0
1634737430000|2021-10-20 13:43:50|16631.38|16631.38|16626.45|16626.45|16631.38|16631.38|16626.45|16626.45|0
1634737440000|2021-10-20 13:44:00|16625.98|16625.98|16627.41|16627.41|16627.41|16627.41|16625.98|16625.98|0
1634737480000|2021-10-20 13:44:40|16626.3|16626.3|16626.3|16626.3|16626.3|16626.3|16626.3|16626.3|0
1634737490000|2021-10-20 13:44:50|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|0
1634737500000|2021-10-20 13:45:00|16626.22|16626.22|16626.22|16626.22|16626.22|16626.22|16626.22|16626.22|0
1634737520000|2021-10-20 13:45:20|16625.75|16625.75|16625.75|16625.75|16625.75|16625.75|16625.75|16625.75|0
1634737530000|2021-10-20 13:45:30|16621.66|16621.66|16621.66|16621.66|16621.66|16621.66|16621.66|16621.66|0
1634737540000|2021-10-20 13:45:40|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|0
1634737550000|2021-10-20 13:45:50|16619.37|16619.37|16620.18|16620.18|16620.18|16620.18|16619.37|16619.37|0
1634737560000|2021-10-20 13:46:00|16620.65|16620.65|16620.04|16620.04|16620.65|16620.65|16620.04|16620.04|0
1634737580000|2021-10-20 13:46:20|16617.17|16617.17|16622.28|16622.28|16622.83|16622.83|16617.17|16617.17|0
1634737600000|2021-10-20 13:46:40|16621.72|16621.72|16620.34|16620.34|16621.72|16621.72|16620.34|16620.34|0
1634737630000|2021-10-20 13:47:10|16620.8|16620.8|16620.8|16620.8|16620.8|16620.8|16620.8|16620.8|0
1634737640000|2021-10-20 13:47:20|16621.3|16621.3|16619.66|16619.66|16621.3|16621.3|16619.66|16619.66|0
1634737660000|2021-10-20 13:47:40|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|0
1634737680000|2021-10-20 13:48:00|16617.32|16617.32|16616.01|16616.01|16617.32|16617.32|16616.01|16616.01|0
1634737690000|2021-10-20 13:48:10|16615.78|16615.78|16615.81|16615.81|16615.81|16615.81|16615.32|16615.32|0
1634737700000|2021-10-20 13:48:20|16614.38|16614.38|16613.23|16613.23|16614.38|16614.38|16612.62|16612.62|0
1634737710000|2021-10-20 13:48:30|16611.8|16611.8|16611.8|16611.8|16611.8|16611.8|16611.8|16611.8|0
1634737740000|2021-10-20 13:49:00|16610.98|16610.98|16610.98|16610.98|16610.98|16610.98|16610.98|16610.98|0
1634737750000|2021-10-20 13:49:10|16610.43|16610.43|16610.43|16610.43|16610.43|16610.43|16610.43|16610.43|0
1634737770000|2021-10-20 13:49:30|16610.98|16610.98|16615.43|16615.43|16615.99|16615.99|16610.98|16610.98|0
1634737780000|2021-10-20 13:49:40|16614.32|16614.32|16613.5|16613.5|16614.32|16614.32|16613.5|16613.5|0
1634737790000|2021-10-20 13:49:50|16614.94|16614.94|16614.94|16614.94|16614.94|16614.94|16614.94|16614.94|0
1634737800000|2021-10-20 13:50:00|16613.5|16613.5|16613.5|16613.5|16613.5|16613.5|16613.5|16613.5|0
1634737810000|2021-10-20 13:50:10|16613.09|16613.09|16612.53|16612.53|16613.09|16613.09|16612.53|16612.53|0
1634737820000|2021-10-20 13:50:20|16613.65|16613.65|16614.1|16614.1|16614.1|16614.1|16613.65|16613.65|0
1634737840000|2021-10-20 13:50:40|16613.1|16613.1|16612.64|16612.64|16613.1|16613.1|16612.64|16612.64|0
1634737880000|2021-10-20 13:51:20|16611.2|16611.2|16611.2|16611.2|16611.2|16611.2|16611.2|16611.2|0
1634737890000|2021-10-20 13:51:30|16610.29|16610.29|16609.73|16609.73|16610.29|16610.29|16609.73|16609.73|0
1634737900000|2021-10-20 13:51:40|16609.51|16609.51|16609.51|16609.51|16609.51|16609.51|16609.51|16609.51|0
1634737920000|2021-10-20 13:52:00|16607.16|16607.16|16605.26|16605.26|16607.16|16607.16|16605.26|16605.26|0
1634737950000|2021-10-20 13:52:30|16603.83|16603.83|16603.83|16603.83|16603.83|16603.83|16603.83|16603.83|0
1634737970000|2021-10-20 13:52:50|16604.64|16604.64|16604.42|16604.42|16604.64|16604.64|16604.42|16604.42|0
1634737980000|2021-10-20 13:53:00|16602.99|16602.99|16602.43|16602.43|16602.99|16602.99|16602.43|16602.43|0
1634737990000|2021-10-20 13:53:10|16602.9|16602.9|16606.32|16606.32|16606.32|16606.32|16602.9|16602.9|0
1634738000000|2021-10-20 13:53:20|16605.85|16605.85|16604.71|16604.71|16605.85|16605.85|16604.71|16604.71|0
1634738020000|2021-10-20 13:53:40|16601.85|16601.85|16596.96|16596.96|16601.85|16601.85|16596.96|16596.96|0
1634738030000|2021-10-20 13:53:50|16596.34|16596.34|16595.87|16595.87|16596.34|16596.34|16593.48|16593.48|0
1634738040000|2021-10-20 13:54:00|16596.78|16596.78|16596.78|16596.78|16596.78|16596.78|16596.78|16596.78|0
1634738070000|2021-10-20 13:54:30|16596.32|16596.32|16596.32|16596.32|16597.75|16597.75|16596.32|16596.32|0
1634738080000|2021-10-20 13:54:40|16595.4|16595.4|16594.93|16594.93|16595.4|16595.4|16594.93|16594.93|0
1634738100000|2021-10-20 13:55:00|16594.46|16594.46|16594.46|16594.46|16594.46|16594.46|16594.46|16594.46|0
1634738110000|2021-10-20 13:55:10|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|0
1634738120000|2021-10-20 13:55:20|16593.96|16593.96|16592.04|16592.04|16593.96|16593.96|16592.04|16592.04|0
1634738150000|2021-10-20 13:55:50|16591.57|16591.57|16591.57|16591.57|16591.57|16591.57|16591.57|16591.57|0
1634738180000|2021-10-20 13:56:20|16592.51|16592.51|16591.1|16591.1|16592.51|16592.51|16591.1|16591.1|0
1634738190000|2021-10-20 13:56:30|16590.63|16590.63|16590.63|16590.63|16590.63|16590.63|16590.63|16590.63|0
1634738200000|2021-10-20 13:56:40|16589.19|16589.19|16588.8|16588.8|16590.63|16590.63|16588.8|16588.8|0
1634738210000|2021-10-20 13:56:50|16587.49|16587.49|16587.49|16587.49|16587.49|16587.49|16587.49|16587.49|0
1634738220000|2021-10-20 13:57:00|16588.3|16588.3|16583.67|16583.67|16588.3|16588.3|16583.67|16583.67|0
1634738230000|2021-10-20 13:57:10|16584.23|16584.23|16581.89|16581.89|16584.23|16584.23|16581.89|16581.89|0
1634738250000|2021-10-20 13:57:30|16580.46|16580.46|16578.5|16578.5|16580.46|16580.46|16578.5|16578.5|0
1634738260000|2021-10-20 13:57:40|16578.28|16578.28|16576.67|16576.67|16578.28|16578.28|16576.67|16576.67|0
1634738270000|2021-10-20 13:57:50|16575.76|16575.76|16576.17|16576.17|16576.17|16576.17|16575.76|16575.76|0
1634738280000|2021-10-20 13:58:00|16575.96|16575.96|16575.96|16575.96|16575.96|16575.96|16575.96|16575.96|0
1634738290000|2021-10-20 13:58:10|16575.02|16575.02|16574.11|16574.11|16575.02|16575.02|16574.11|16574.11|0
1634738300000|2021-10-20 13:58:20|16573.55|16573.55|16565.94|16565.94|16573.55|16573.55|16565.94|16565.94|0
1634738310000|2021-10-20 13:58:30|16565.38|16565.38|16565.38|16565.38|16565.38|16565.38|16565.38|16565.38|0
1634738320000|2021-10-20 13:58:40|16563.89|16563.89|16562.46|16562.46|16563.89|16563.89|16562.46|16562.46|0
1634738330000|2021-10-20 13:58:50|16561.55|16561.55|16561.55|16561.55|16561.55|16561.55|16561.55|16561.55|0
1634738340000|2021-10-20 13:59:00|16562.46|16562.46|16566.75|16566.75|16566.75|16566.75|16562.46|16562.46|0
1634738350000|2021-10-20 13:59:10|16565.32|16565.32|16565.32|16565.32|16565.32|16565.32|16565.32|16565.32|0
1634738360000|2021-10-20 13:59:20|16565.87|16565.87|16565.87|16565.87|16565.87|16565.87|16565.87|16565.87|0
1634738380000|2021-10-20 13:59:40|16566.8|16566.8|16568.74|16568.74|16568.74|16568.74|16566.8|16566.8|0
1634738390000|2021-10-20 13:59:50|16568.07|16568.07|16567.16|16567.16|16568.07|16568.07|16567.16|16567.16|0
1634738400000|2021-10-20 14:00:00|16568.59|16568.59|16564.14|16564.14|16568.59|16568.59|16562.55|16562.55|0
1634738420000|2021-10-20 14:00:20|16564.95|16564.95|16564.95|16564.95|16564.95|16564.95|16564.95|16564.95|0
1634738430000|2021-10-20 14:00:30|16564.51|16564.51|16564.98|16564.98|16564.98|16564.98|16564.51|16564.51|0
1634738440000|2021-10-20 14:00:40|16566.34|16566.34|16566.75|16566.75|16566.75|16566.75|16566.34|16566.34|0
1634738450000|2021-10-20 14:00:50|16569.61|16569.61|16571.9|16571.9|16571.9|16571.9|16569.61|16569.61|0
1634738460000|2021-10-20 14:01:00|16572.89|16572.89|16576.48|16576.48|16576.48|16576.48|16572.89|16572.89|0
1634738470000|2021-10-20 14:01:10|16577.6|16577.6|16580.14|16580.14|16580.61|16580.61|16577.6|16577.6|0
1634738480000|2021-10-20 14:01:20|16581.57|16581.57|16583.89|16583.89|16583.89|16583.89|16581.57|16581.57|0
1634738520000|2021-10-20 14:02:00|16583.42|16583.42|16582.98|16582.98|16583.42|16583.42|16582.51|16582.51|0
1634738540000|2021-10-20 14:02:20|16583.43|16583.43|16585.53|16585.53|16586|16586|16583.43|16583.43|0
1634738550000|2021-10-20 14:02:30|16586|16586|16586|16586|16586|16586|16586|16586|0
1634738560000|2021-10-20 14:02:40|16588.03|16588.03|16588.49|16588.49|16588.49|16588.49|16588.03|16588.03|0
1634738570000|2021-10-20 14:02:50|16592.79|16592.79|16594.23|16594.23|16594.23|16594.23|16592.79|16592.79|0
1634738580000|2021-10-20 14:03:00|16595.14|16595.14|16594.15|16594.15|16595.14|16595.14|16594.15|16594.15|0
1634738590000|2021-10-20 14:03:10|16591.28|16591.28|16588.98|16588.98|16591.28|16591.28|16588.98|16588.98|0
1634738600000|2021-10-20 14:03:20|16587.29|16587.29|16586.6|16586.6|16587.29|16587.29|16586.6|16586.6|0
1634738620000|2021-10-20 14:03:40|16586.13|16586.13|16586.13|16586.13|16586.13|16586.13|16586.13|16586.13|0
1634738640000|2021-10-20 14:04:00|16585.31|16585.31|16585.31|16585.31|16585.31|16585.31|16585.31|16585.31|0
1634738650000|2021-10-20 14:04:10|16584.5|16584.5|16584.5|16584.5|16584.5|16584.5|16584.5|16584.5|0
1634738660000|2021-10-20 14:04:20|16584|16584|16584|16584|16584|16584|16584|16584|0
1634738680000|2021-10-20 14:04:40|16584.56|16584.56|16584.56|16584.56|16584.56|16584.56|16584.56|16584.56|0
1634738710000|2021-10-20 14:05:10|16584.78|16584.78|16584.78|16584.78|16584.78|16584.78|16584.78|16584.78|0
1634738740000|2021-10-20 14:05:40|16585|16585|16585|16585|16585|16585|16585|16585|0
1634738760000|2021-10-20 14:06:00|16588.35|16588.35|16586.68|16586.68|16588.35|16588.35|16586.68|16586.68|0
1634738770000|2021-10-20 14:06:10|16587.15|16587.15|16587.15|16587.15|16587.15|16587.15|16587.15|16587.15|0
1634738780000|2021-10-20 14:06:20|16587.96|16587.96|16594.41|16594.41|16594.41|16594.41|16587.96|16587.96|0
1634738790000|2021-10-20 14:06:30|16595.35|16595.35|16594.88|16594.88|16595.35|16595.35|16594.88|16594.88|0
1634738800000|2021-10-20 14:06:40|16595.08|16595.08|16595.29|16595.29|16595.49|16595.49|16595.08|16595.08|0
1634738810000|2021-10-20 14:06:50|16594.37|16594.37|16596.1|16596.1|16596.1|16596.1|16594.37|16594.37|0
1634738820000|2021-10-20 14:07:00|16596.66|16596.66|16599.12|16599.12|16599.12|16599.12|16596.66|16596.66|0
1634738830000|2021-10-20 14:07:10|16599.67|16599.67|16599.67|16599.67|16599.67|16599.67|16599.67|16599.67|0
1634738840000|2021-10-20 14:07:20|16600.59|16600.59|16600.59|16600.59|16600.59|16600.59|16600.59|16600.59|0
1634738860000|2021-10-20 14:07:40|16601.5|16601.5|16601.5|16601.5|16601.5|16601.5|16601.5|16601.5|0
1634738870000|2021-10-20 14:07:50|16603.95|16603.95|16603.95|16603.95|16603.95|16603.95|16603.95|16603.95|0
1634738890000|2021-10-20 14:08:10|16611.48|16611.48|16612.86|16612.86|16612.86|16612.86|16611.48|16611.48|0
1634738900000|2021-10-20 14:08:20|16611.94|16611.94|16612.86|16612.86|16612.86|16612.86|16611.94|16611.94|0
1634738910000|2021-10-20 14:08:30|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|0
1634738920000|2021-10-20 14:08:40|16614.69|16614.69|16614.69|16614.69|16614.69|16614.69|16614.69|16614.69|0
1634738930000|2021-10-20 14:08:50|16617.55|16617.55|16618.93|16618.93|16618.93|16618.93|16617.55|16617.55|0
1634738940000|2021-10-20 14:09:00|16618.01|16618.01|16616.66|16616.66|16618.01|16618.01|16613.27|16613.27|0
1634738950000|2021-10-20 14:09:10|16616.19|16616.19|16616.19|16616.19|16616.19|16616.19|16616.19|16616.19|0
1634738960000|2021-10-20 14:09:20|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|0
1634738970000|2021-10-20 14:09:30|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|16614.91|0
1634738980000|2021-10-20 14:09:40|16615.73|16615.73|16615.73|16615.73|16615.73|16615.73|16615.73|16615.73|0
1634738990000|2021-10-20 14:09:50|16616.54|16616.54|16616.54|16616.54|16616.54|16616.54|16616.54|16616.54|0
1634739000000|2021-10-20 14:10:00|16617.48|16617.48|16617.48|16617.48|16617.48|16617.48|16617.48|16617.48|0
1634739010000|2021-10-20 14:10:10|16621.25|16621.25|16622.73|16622.73|16622.95|16622.95|16621.25|16621.25|0
1634739020000|2021-10-20 14:10:20|16623.2|16623.2|16626.21|16626.21|16626.68|16626.68|16623.2|16623.2|0
1634739030000|2021-10-20 14:10:30|16625.72|16625.72|16627.62|16627.62|16627.62|16627.62|16625.72|16625.72|0
1634739040000|2021-10-20 14:10:40|16629.48|16629.48|16628.55|16628.55|16629.48|16629.48|16628.55|16628.55|0
1634739060000|2021-10-20 14:11:00|16629.01|16629.01|16629.48|16629.48|16629.48|16629.48|16629.01|16629.01|0
1634739090000|2021-10-20 14:11:30|16629.95|16629.95|16630.86|16630.86|16630.86|16630.86|16629.95|16629.95|0
1634739110000|2021-10-20 14:11:50|16631.36|16631.36|16637.64|16637.64|16639.99|16639.99|16631.36|16631.36|0
1634739120000|2021-10-20 14:12:00|16638.55|16638.55|16637.74|16637.74|16638.55|16638.55|16637.74|16637.74|0
1634739130000|2021-10-20 14:12:10|16637.27|16637.27|16637.74|16637.74|16637.74|16637.74|16637.27|16637.27|0
1634739140000|2021-10-20 14:12:20|16637.51|16637.51|16637.27|16637.27|16637.51|16637.51|16637.04|16637.04|0
1634739150000|2021-10-20 14:12:30|16637.82|16637.82|16638.76|16638.76|16638.76|16638.76|16637.82|16637.82|0
1634739160000|2021-10-20 14:12:40|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|16639.58|0
1634739170000|2021-10-20 14:12:50|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|0
1634739180000|2021-10-20 14:13:00|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|0
1634739190000|2021-10-20 14:13:10|16641.45|16641.45|16641.45|16641.45|16641.45|16641.45|16641.45|16641.45|0
1634739210000|2021-10-20 14:13:30|16642.89|16642.89|16646.2|16646.2|16646.76|16646.76|16642.89|16642.89|0
1634739230000|2021-10-20 14:13:50|16647.61|16647.61|16649.02|16649.02|16649.02|16649.02|16647.61|16647.61|0
1634739240000|2021-10-20 14:14:00|16650.85|16650.85|16650.38|16650.38|16650.85|16650.85|16650.38|16650.38|0
1634739250000|2021-10-20 14:14:10|16649.82|16649.82|16649.82|16649.82|16649.82|16649.82|16649.82|16649.82|0
1634739270000|2021-10-20 14:14:30|16652.17|16652.17|16652.17|16652.17|16652.17|16652.17|16652.17|16652.17|0
1634739280000|2021-10-20 14:14:40|16652.64|16652.64|16656.57|16656.57|16656.57|16656.57|16652.64|16652.64|0
1634739290000|2021-10-20 14:14:50|16656.79|16656.79|16659.11|16659.11|16659.11|16659.11|16656.57|16656.57|0
1634739300000|2021-10-20 14:15:00|16659.56|16659.56|16661.54|16661.54|16662.53|16662.53|16659.11|16659.11|0
1634739310000|2021-10-20 14:15:10|16663.89|16663.89|16663.89|16663.89|16663.89|16663.89|16663.89|16663.89|0
1634739320000|2021-10-20 14:15:20|16666.63|16666.63|16670.46|16670.46|16670.46|16670.46|16666.63|16666.63|0
1634739340000|2021-10-20 14:15:40|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|0
1634739360000|2021-10-20 14:16:00|16675.18|16675.18|16675.65|16675.65|16675.65|16675.65|16675.18|16675.18|0
1634739370000|2021-10-20 14:16:10|16677.5|16677.5|16677.5|16677.5|16677.5|16677.5|16677.5|16677.5|0
1634739380000|2021-10-20 14:16:20|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|0
1634739390000|2021-10-20 14:16:30|16679.69|16679.69|16682.24|16682.24|16682.24|16682.24|16679.69|16679.69|0
1634739400000|2021-10-20 14:16:40|16684.12|16684.12|16688.81|16688.81|16688.81|16688.81|16684.12|16684.12|0
1634739410000|2021-10-20 14:16:50|16687.99|16687.99|16687.72|16687.72|16687.99|16687.99|16687.5|16687.5|0
1634739420000|2021-10-20 14:17:00|16688.65|16688.65|16684.85|16684.85|16688.65|16688.65|16684.85|16684.85|0
1634739430000|2021-10-20 14:17:10|16686.28|16686.28|16686.28|16686.28|16686.78|16686.78|16686.28|16686.28|0
1634739440000|2021-10-20 14:17:20|16688.63|16688.63|16689.82|16689.82|16689.82|16689.82|16688.41|16688.41|0
1634739450000|2021-10-20 14:17:30|16690.04|16690.04|16689.82|16689.82|16690.04|16690.04|16689.82|16689.82|0
1634739480000|2021-10-20 14:18:00|16688.43|16688.43|16689.35|16689.35|16689.35|16689.35|16688.43|16688.43|0
1634739510000|2021-10-20 14:18:30|16690.34|16690.34|16689.84|16689.84|16690.34|16690.34|16689.84|16689.84|0
1634739520000|2021-10-20 14:18:40|16691.48|16691.48|16690.66|16690.66|16691.48|16691.48|16690.66|16690.66|0
1634739530000|2021-10-20 14:18:50|16691.57|16691.57|16688.99|16688.99|16692.13|16692.13|16688.99|16688.99|0
1634739540000|2021-10-20 14:19:00|16689.55|16689.55|16690.02|16690.02|16690.02|16690.02|16689.55|16689.55|0
1634739560000|2021-10-20 14:19:20|16691.45|16691.45|16692.27|16692.27|16692.27|16692.27|16691.45|16691.45|0
1634739570000|2021-10-20 14:19:30|16693.38|16693.38|16694.5|16694.5|16694.5|16694.5|16693.38|16693.38|0
1634739580000|2021-10-20 14:19:40|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|0
1634739600000|2021-10-20 14:20:00|16695.43|16695.43|16695.43|16695.43|16695.43|16695.43|16695.43|16695.43|0
1634739610000|2021-10-20 14:20:10|16698.69|16698.69|16698.22|16698.22|16698.69|16698.69|16698.22|16698.22|0
1634739620000|2021-10-20 14:20:20|16699.04|16699.04|16699.04|16699.04|16699.04|16699.04|16699.04|16699.04|0
1634739630000|2021-10-20 14:20:30|16698.22|16698.22|16698.22|16698.22|16698.22|16698.22|16698.22|16698.22|0
1634739640000|2021-10-20 14:20:40|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|0
1634739650000|2021-10-20 14:20:50|16695.23|16695.23|16694.76|16694.76|16695.23|16695.23|16694.76|16694.76|0
1634739660000|2021-10-20 14:21:00|16693.33|16693.33|16693.8|16693.8|16693.8|16693.8|16693.33|16693.33|0
1634739680000|2021-10-20 14:21:20|16692.98|16692.98|16692.98|16692.98|16692.98|16692.98|16692.98|16692.98|0
1634739690000|2021-10-20 14:21:30|16692.07|16692.07|16694.1|16694.1|16694.1|16694.1|16692.07|16692.07|0
1634739700000|2021-10-20 14:21:40|16695.01|16695.01|16695.93|16695.93|16695.93|16695.93|16695.01|16695.01|0
1634739720000|2021-10-20 14:22:00|16697.56|16697.56|16701.8|16701.8|16701.8|16701.8|16697.56|16697.56|0
1634739730000|2021-10-20 14:22:10|16701.33|16701.33|16703.17|16703.17|16703.17|16703.17|16701.33|16701.33|0
1634739740000|2021-10-20 14:22:20|16703.73|16703.73|16696.88|16696.88|16703.73|16703.73|16696.88|16696.88|0
1634739750000|2021-10-20 14:22:30|16696.66|16696.66|16696.66|16696.66|16696.66|16696.66|16696.66|16696.66|0
1634739760000|2021-10-20 14:22:40|16696.19|16696.19|16696.19|16696.19|16696.19|16696.19|16696.19|16696.19|0
1634739770000|2021-10-20 14:22:50|16695.2|16695.2|16695.2|16695.2|16695.2|16695.2|16695.2|16695.2|0
1634739780000|2021-10-20 14:23:00|16694.27|16694.27|16694.74|16694.74|16694.74|16694.74|16694.27|16694.27|0
1634739790000|2021-10-20 14:23:10|16694.27|16694.27|16694.27|16694.27|16694.27|16694.27|16694.27|16694.27|0
1634739810000|2021-10-20 14:23:30|16693.77|16693.77|16693.77|16693.77|16693.77|16693.77|16693.77|16693.77|0
1634739820000|2021-10-20 14:23:40|16693.22|16693.22|16692.66|16692.66|16693.22|16693.22|16692.66|16692.66|0
1634739830000|2021-10-20 14:23:50|16693.48|16693.48|16693.48|16693.48|16693.48|16693.48|16693.48|16693.48|0
1634739840000|2021-10-20 14:24:00|16691.75|16691.75|16690.95|16690.95|16691.76|16691.76|16690.83|16690.83|0
1634739860000|2021-10-20 14:24:20|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|16691.44|0
1634739880000|2021-10-20 14:24:40|16691.24|16691.24|16691.24|16691.24|16691.24|16691.24|16691.24|16691.24|0
1634739890000|2021-10-20 14:24:50|16689.81|16689.81|16689.81|16689.81|16689.81|16689.81|16689.81|16689.81|0
1634739900000|2021-10-20 14:25:00|16689.33|16689.33|16689.52|16689.52|16689.75|16689.75|16689.33|16689.33|0
1634739910000|2021-10-20 14:25:10|16689.75|16689.75|16688.83|16688.83|16689.75|16689.75|16688.34|16688.34|0
1634739940000|2021-10-20 14:25:40|16683.42|16683.42|16681.52|16681.52|16683.42|16683.42|16681.52|16681.52|0
1634739950000|2021-10-20 14:25:50|16682.04|16682.04|16682.04|16682.04|16682.04|16682.04|16682.04|16682.04|0
1634739960000|2021-10-20 14:26:00|16680.4|16680.4|16680.18|16680.18|16680.4|16680.4|16680.18|16680.18|0
1634739970000|2021-10-20 14:26:10|16679.68|16679.68|16679.68|16679.68|16679.68|16679.68|16679.68|16679.68|0
1634739980000|2021-10-20 14:26:20|16680.18|16680.18|16679.36|16679.36|16680.18|16680.18|16679.36|16679.36|0
1634740010000|2021-10-20 14:26:50|16677.93|16677.93|16677.46|16677.46|16677.93|16677.93|16677.46|16677.46|0
1634740020000|2021-10-20 14:27:00|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|0
1634740030000|2021-10-20 14:27:10|16678.45|16678.45|16678.45|16678.45|16678.45|16678.45|16678.45|16678.45|0
1634740040000|2021-10-20 14:27:20|16678.95|16678.95|16677.99|16677.99|16679.42|16679.42|16677.99|16677.99|0
1634740050000|2021-10-20 14:27:30|16673.89|16673.89|16673.89|16673.89|16673.89|16673.89|16673.89|16673.89|0
1634740060000|2021-10-20 14:27:40|16672.78|16672.78|16672.78|16672.78|16672.78|16672.78|16672.78|16672.78|0
1634740070000|2021-10-20 14:27:50|16672.31|16672.31|16671.84|16671.84|16672.31|16672.31|16671.84|16671.84|0
1634740080000|2021-10-20 14:28:00|16671.38|16671.38|16670.97|16670.97|16671.38|16671.38|16670.97|16670.97|0
1634740090000|2021-10-20 14:28:10|16671.17|16671.17|16671.17|16671.17|16671.17|16671.17|16671.17|16671.17|0
1634740100000|2021-10-20 14:28:20|16672.61|16672.61|16671.23|16671.23|16672.61|16672.61|16671.23|16671.23|0
1634740110000|2021-10-20 14:28:30|16671.7|16671.7|16672.51|16672.51|16672.51|16672.51|16671.7|16671.7|0
1634740120000|2021-10-20 14:28:40|16673.07|16673.07|16673.07|16673.07|16673.07|16673.07|16673.07|16673.07|0
1634740130000|2021-10-20 14:28:50|16672.16|16672.16|16672.16|16672.16|16672.16|16672.16|16672.16|16672.16|0
1634740140000|2021-10-20 14:29:00|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|0
1634740150000|2021-10-20 14:29:10|16672.13|16672.13|16672.13|16672.13|16672.13|16672.13|16672.13|16672.13|0
1634740180000|2021-10-20 14:29:40|16673.57|16673.57|16671.93|16671.93|16673.57|16673.57|16671.93|16671.93|0
1634740210000|2021-10-20 14:30:10|16672.38|16672.38|16674.41|16674.41|16674.41|16674.41|16672.16|16672.16|0
1634740220000|2021-10-20 14:30:20|16673.97|16673.97|16673.05|16673.05|16673.97|16673.97|16673.05|16673.05|0
1634740270000|2021-10-20 14:31:10|16672.14|16672.14|16672.14|16672.14|16672.14|16672.14|16672.14|16672.14|0
1634740280000|2021-10-20 14:31:20|16671.45|16671.45|16673.01|16673.01|16673.83|16673.83|16671.24|16671.24|0
1634740290000|2021-10-20 14:31:30|16673.93|16673.93|16674.81|16674.81|16675.31|16675.31|16673.93|16673.93|0
1634740300000|2021-10-20 14:31:40|16674.26|16674.26|16673.44|16673.44|16674.26|16674.26|16673.44|16673.44|0
1634740310000|2021-10-20 14:31:50|16672.97|16672.97|16672.97|16672.97|16672.97|16672.97|16672.97|16672.97|0
1634740320000|2021-10-20 14:32:00|16673.79|16673.79|16674.7|16674.7|16674.7|16674.7|16673.79|16673.79|0
1634740360000|2021-10-20 14:32:40|16673.79|16673.79|16673.79|16673.79|16673.79|16673.79|16673.79|16673.79|0
1634740370000|2021-10-20 14:32:50|16672.67|16672.67|16672.67|16672.67|16672.67|16672.67|16672.67|16672.67|0
1634740420000|2021-10-20 14:33:40|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|0
1634740430000|2021-10-20 14:33:50|16671.7|16671.7|16671.7|16671.7|16671.7|16671.7|16671.7|16671.7|0
1634740450000|2021-10-20 14:34:10|16671.93|16671.93|16671.93|16671.93|16671.93|16671.93|16671.93|16671.93|0
1634740460000|2021-10-20 14:34:20|16672.15|16672.15|16671.33|16671.33|16672.15|16672.15|16671.33|16671.33|0
1634740470000|2021-10-20 14:34:30|16670.87|16670.87|16670.87|16670.87|16670.87|16670.87|16670.87|16670.87|0
1634740480000|2021-10-20 14:34:40|16670.4|16670.4|16669.91|16669.91|16670.4|16670.4|16669.91|16669.91|0
1634740500000|2021-10-20 14:35:00|16670.13|16670.13|16670.13|16670.13|16670.13|16670.13|16670.13|16670.13|0
1634740510000|2021-10-20 14:35:10|16670.6|16670.6|16671.06|16671.06|16671.06|16671.06|16670.13|16670.13|0
1634740530000|2021-10-20 14:35:30|16670.84|16670.84|16670.84|16670.84|16670.84|16670.84|16670.84|16670.84|0
1634740540000|2021-10-20 14:35:40|16670.61|16670.61|16670.61|16670.61|16670.61|16670.61|16670.61|16670.61|0
1634740560000|2021-10-20 14:36:00|16671.43|16671.43|16673.26|16673.26|16673.26|16673.26|16671.43|16671.43|0
1634740570000|2021-10-20 14:36:10|16672.34|16672.34|16672.34|16672.34|16672.34|16672.34|16672.34|16672.34|0
1634740580000|2021-10-20 14:36:20|16673.16|16673.16|16673.98|16673.98|16673.98|16673.98|16673.16|16673.16|0
1634740590000|2021-10-20 14:36:30|16673.06|16673.06|16673.06|16673.06|16673.06|16673.06|16673.06|16673.06|0
1634740620000|2021-10-20 14:37:00|16672.25|16672.25|16672.25|16672.25|16672.25|16672.25|16672.25|16672.25|0
1634740630000|2021-10-20 14:37:10|16671.33|16671.33|16672.25|16672.25|16672.25|16672.25|16671.33|16671.33|0
1634740650000|2021-10-20 14:37:30|16673.24|16673.24|16673.65|16673.65|16673.65|16673.65|16673.24|16673.24|0
1634740700000|2021-10-20 14:38:20|16674.47|16674.47|16674.47|16674.47|16675.03|16675.03|16674.47|16674.47|0
1634740710000|2021-10-20 14:38:30|16673.91|16673.91|16673.91|16673.91|16673.91|16673.91|16673.91|16673.91|0
1634740750000|2021-10-20 14:39:10|16673.71|16673.71|16673.71|16673.71|16673.71|16673.71|16673.71|16673.71|0
1634740760000|2021-10-20 14:39:20|16673.93|16673.93|16673.93|16673.93|16673.93|16673.93|16673.93|16673.93|0
1634740770000|2021-10-20 14:39:30|16673.02|16673.02|16671.38|16671.38|16673.02|16673.02|16671.38|16671.38|0
1634740790000|2021-10-20 14:39:50|16671.18|16671.18|16671.18|16671.18|16671.18|16671.18|16671.18|16671.18|0
1634740830000|2021-10-20 14:40:30|16672.61|16672.61|16672.61|16672.61|16672.61|16672.61|16672.61|16672.61|0
1634740840000|2021-10-20 14:40:40|16670.29|16670.29|16667.09|16667.09|16670.29|16670.29|16666.62|16666.62|0
1634740870000|2021-10-20 14:41:10|16664.84|16664.84|16666.47|16666.47|16666.47|16666.47|16664.84|16664.84|0
1634740890000|2021-10-20 14:41:30|16666.26|16666.26|16666.26|16666.26|16666.26|16666.26|16666.26|16666.26|0
1634740910000|2021-10-20 14:41:50|16665.45|16665.45|16665.45|16665.45|16665.45|16665.45|16665.45|16665.45|0
1634740920000|2021-10-20 14:42:00|16664.01|16664.01|16663.79|16663.79|16664.01|16664.01|16663.79|16663.79|0
1634740930000|2021-10-20 14:42:10|16664.72|16664.72|16668.09|16668.09|16668.09|16668.09|16664.72|16664.72|0
1634740970000|2021-10-20 14:42:50|16667.18|16667.18|16667.18|16667.18|16667.18|16667.18|16667.18|16667.18|0
1634740990000|2021-10-20 14:43:10|16666.71|16666.71|16666.71|16666.71|16666.71|16666.71|16666.71|16666.71|0
1634741000000|2021-10-20 14:43:20|16666.24|16666.24|16663.87|16663.87|16666.24|16666.24|16663.87|16663.87|0
1634741010000|2021-10-20 14:43:30|16662.81|16662.81|16658.81|16658.81|16662.81|16662.81|16658.81|16658.81|0
1634741020000|2021-10-20 14:43:40|16658.31|16658.31|16653.65|16653.65|16658.31|16658.31|16653.65|16653.65|0
1634741030000|2021-10-20 14:43:50|16653.16|16653.16|16653.16|16653.16|16653.16|16653.16|16653.16|16653.16|0
1634741040000|2021-10-20 14:44:00|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|0
1634741050000|2021-10-20 14:44:10|16652.47|16652.47|16652|16652|16652.47|16652.47|16652|16652|0
1634741060000|2021-10-20 14:44:20|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|0
1634741080000|2021-10-20 14:44:40|16653.28|16653.28|16657.12|16657.12|16657.59|16657.59|16653.28|16653.28|0
1634741120000|2021-10-20 14:45:20|16657.34|16657.34|16657.34|16657.34|16657.34|16657.34|16657.34|16657.34|0
1634741130000|2021-10-20 14:45:30|16655.91|16655.91|16655.91|16655.91|16655.91|16655.91|16655.91|16655.91|0
1634741160000|2021-10-20 14:46:00|16656.47|16656.47|16656.47|16656.47|16656.47|16656.47|16656.47|16656.47|0
1634741170000|2021-10-20 14:46:10|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|0
1634741220000|2021-10-20 14:47:00|16656.2|16656.2|16656.2|16656.2|16656.2|16656.2|16656.2|16656.2|0
1634741230000|2021-10-20 14:47:10|16655.7|16655.7|16655.7|16655.7|16655.7|16655.7|16655.7|16655.7|0
1634741240000|2021-10-20 14:47:20|16654.79|16654.79|16654.79|16654.79|16654.79|16654.79|16654.79|16654.79|0
1634741260000|2021-10-20 14:47:40|16656.22|16656.22|16653.17|16653.17|16656.22|16656.22|16652.61|16652.61|0
1634741270000|2021-10-20 14:47:50|16652.94|16652.94|16652.73|16652.73|16652.94|16652.94|16652.73|16652.73|0
1634741280000|2021-10-20 14:48:00|16652.03|16652.03|16652.03|16652.03|16652.03|16652.03|16652.03|16652.03|0
1634741300000|2021-10-20 14:48:20|16651.21|16651.21|16649.35|16649.35|16651.21|16651.21|16649.35|16649.35|0
1634741310000|2021-10-20 14:48:30|16647.92|16647.92|16646.38|16646.38|16647.92|16647.92|16646.38|16646.38|0
1634741320000|2021-10-20 14:48:40|16645.44|16645.44|16642.98|16642.98|16645.66|16645.66|16642.05|16642.05|0
1634741330000|2021-10-20 14:48:50|16642.78|16642.78|16641.04|16641.04|16642.78|16642.78|16641.04|16641.04|0
1634741350000|2021-10-20 14:49:10|16639.93|16639.93|16639.93|16639.93|16639.93|16639.93|16639.93|16639.93|0
1634741360000|2021-10-20 14:49:20|16640.87|16640.87|16642.5|16642.5|16642.5|16642.5|16640.87|16640.87|0
1634741370000|2021-10-20 14:49:30|16645.04|16645.04|16647.12|16647.12|16647.12|16647.12|16645.04|16645.04|0
1634741400000|2021-10-20 14:50:00|16647.61|16647.61|16647.61|16647.61|16647.61|16647.61|16647.61|16647.61|0
1634741420000|2021-10-20 14:50:20|16648.11|16648.11|16648.11|16648.11|16648.11|16648.11|16648.11|16648.11|0
1634741440000|2021-10-20 14:50:40|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|16647.29|0
1634741450000|2021-10-20 14:50:50|16648.11|16648.11|16647.66|16647.66|16648.11|16648.11|16647.66|16647.66|0
1634741460000|2021-10-20 14:51:00|16646.75|16646.75|16646.75|16646.75|16646.75|16646.75|16646.75|16646.75|0
1634741540000|2021-10-20 14:52:20|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|0
1634741550000|2021-10-20 14:52:30|16646.93|16646.93|16648.1|16648.1|16648.1|16648.1|16646.93|16646.93|0
1634741580000|2021-10-20 14:53:00|16648.57|16648.57|16648.57|16648.57|16648.57|16648.57|16648.57|16648.57|0
1634741620000|2021-10-20 14:53:40|16650.47|16650.47|16651.91|16651.91|16651.91|16651.91|16650.47|16650.47|0
1634741660000|2021-10-20 14:54:20|16652.38|16652.38|16652.38|16652.38|16652.38|16652.38|16652.38|16652.38|0
1634741670000|2021-10-20 14:54:30|16656.27|16656.27|16655.66|16655.66|16659.02|16659.02|16655.66|16655.66|0
1634741690000|2021-10-20 14:54:50|16653.02|16653.02|16653.02|16653.02|16653.02|16653.02|16653.02|16653.02|0
1634741700000|2021-10-20 14:55:00|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|0
1634741710000|2021-10-20 14:55:10|16651.9|16651.9|16651.34|16651.34|16651.9|16651.9|16651.34|16651.34|0
1634741720000|2021-10-20 14:55:20|16651.12|16651.12|16647.23|16647.23|16651.12|16651.12|16647.23|16647.23|0
1634741740000|2021-10-20 14:55:40|16648.66|16648.66|16648.66|16648.66|16648.66|16648.66|16648.66|16648.66|0
1634741750000|2021-10-20 14:55:50|16648.1|16648.1|16645.86|16645.86|16648.1|16648.1|16645.86|16645.86|0
1634741760000|2021-10-20 14:56:00|16644.43|16644.43|16642.2|16642.2|16644.43|16644.43|16642.2|16642.2|0
1634741770000|2021-10-20 14:56:10|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|16642.98|0
1634741800000|2021-10-20 14:56:40|16643.45|16643.45|16643.45|16643.45|16643.45|16643.45|16643.45|16643.45|0
1634741830000|2021-10-20 14:57:10|16644.27|16644.27|16644.27|16644.27|16644.27|16644.27|16644.27|16644.27|0
1634741840000|2021-10-20 14:57:20|16647.17|16647.17|16649.62|16649.62|16649.62|16649.62|16647.17|16647.17|0
1634741860000|2021-10-20 14:57:40|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|16651.53|0
1634741900000|2021-10-20 14:58:20|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|16652.44|0
1634741910000|2021-10-20 14:58:30|16652.66|16652.66|16652.66|16652.66|16652.66|16652.66|16652.66|16652.66|0
1634741930000|2021-10-20 14:58:50|16653.13|16653.13|16656.28|16656.28|16656.28|16656.28|16653.13|16653.13|0
1634741940000|2021-10-20 14:59:00|16655.8|16655.8|16655.8|16655.8|16655.8|16655.8|16655.8|16655.8|0
1634741980000|2021-10-20 14:59:40|16656.92|16656.92|16659.3|16659.3|16659.3|16659.3|16656.92|16656.92|0
1634742010000|2021-10-20 15:00:10|16659.76|16659.76|16659.76|16659.76|16659.76|16659.76|16659.76|16659.76|0
1634742020000|2021-10-20 15:00:20|16661.66|16661.66|16663.07|16663.07|16663.07|16663.07|16661.66|16661.66|0
1634742050000|2021-10-20 15:00:50|16663.28|16663.28|16663.28|16663.28|16663.28|16663.28|16663.28|16663.28|0
1634742060000|2021-10-20 15:01:00|16663.75|16663.75|16663.28|16663.28|16663.75|16663.75|16663.28|16663.28|0
1634742090000|2021-10-20 15:01:30|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|0
1634742140000|2021-10-20 15:02:20|16662.39|16662.39|16662.39|16662.39|16662.39|16662.39|16662.39|16662.39|0
1634742150000|2021-10-20 15:02:30|16662.15|16662.15|16662.15|16662.15|16662.15|16662.15|16662.15|16662.15|0
1634742160000|2021-10-20 15:02:40|16662.39|16662.39|16659.54|16659.54|16662.39|16662.39|16659.54|16659.54|0
1634742170000|2021-10-20 15:02:50|16658.42|16658.42|16658.42|16658.42|16658.42|16658.42|16658.42|16658.42|0
1634742190000|2021-10-20 15:03:10|16659.85|16659.85|16659.85|16659.85|16659.85|16659.85|16659.85|16659.85|0
1634742200000|2021-10-20 15:03:20|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|16660.33|0
1634742210000|2021-10-20 15:03:30|16660.53|16660.53|16660.53|16660.53|16660.53|16660.53|16660.53|16660.53|0
1634742220000|2021-10-20 15:03:40|16659.62|16659.62|16659.62|16659.62|16659.62|16659.62|16659.62|16659.62|0
1634742250000|2021-10-20 15:04:10|16659.39|16659.39|16658.46|16658.46|16659.39|16659.39|16658.46|16658.46|0
1634742260000|2021-10-20 15:04:20|16659.4|16659.4|16659.4|16659.4|16659.4|16659.4|16659.4|16659.4|0
1634742270000|2021-10-20 15:04:30|16656.54|16656.54|16656.54|16656.54|16656.54|16656.54|16656.54|16656.54|0
1634742280000|2021-10-20 15:04:40|16655.72|16655.72|16652.73|16652.73|16655.72|16655.72|16652.73|16652.73|0
1634742290000|2021-10-20 15:04:50|16652.5|16652.5|16652.5|16652.5|16652.5|16652.5|16652.5|16652.5|0
1634742300000|2021-10-20 15:05:00|16651.07|16651.07|16650.87|16650.87|16652.5|16652.5|16650.87|16650.87|0
1634742400000|2021-10-20 15:06:40|16650.31|16650.31|16650.78|16650.78|16650.78|16650.78|16650.31|16650.31|0
1634742410000|2021-10-20 15:06:50|16651.01|16651.01|16651.01|16651.01|16651.01|16651.01|16651.01|16651.01|0
1634742430000|2021-10-20 15:07:10|16652.93|16652.93|16652.46|16652.46|16652.93|16652.93|16652.46|16652.46|0
1634742440000|2021-10-20 15:07:20|16653.58|16653.58|16653.58|16653.58|16653.58|16653.58|16653.58|16653.58|0
1634742490000|2021-10-20 15:08:10|16654.05|16654.05|16654.05|16654.05|16654.05|16654.05|16654.05|16654.05|0
1634742500000|2021-10-20 15:08:20|16653.84|16653.84|16652.41|16652.41|16653.84|16653.84|16652.41|16652.41|0
1634742510000|2021-10-20 15:08:30|16650.47|16650.47|16649.09|16649.09|16650.47|16650.47|16649.09|16649.09|0
1634742530000|2021-10-20 15:08:50|16648.88|16648.88|16648.41|16648.41|16648.88|16648.88|16648.41|16648.41|0
1634742540000|2021-10-20 15:09:00|16648.19|16648.19|16648.19|16648.19|16648.19|16648.19|16648.19|16648.19|0
1634742570000|2021-10-20 15:09:30|16648.66|16648.66|16649.13|16649.13|16650.82|16650.82|16648.57|16648.57|0
1634742580000|2021-10-20 15:09:40|16649.95|16649.95|16649.95|16649.95|16649.95|16649.95|16649.95|16649.95|0
1634742590000|2021-10-20 15:09:50|16650.86|16650.86|16651.68|16651.68|16651.68|16651.68|16650.86|16650.86|0
1634742600000|2021-10-20 15:10:00|16651.88|16651.88|16651.88|16651.88|16651.88|16651.88|16651.88|16651.88|0
1634742620000|2021-10-20 15:10:20|16652.35|16652.35|16652.35|16652.35|16652.35|16652.35|16652.35|16652.35|0
1634742640000|2021-10-20 15:10:40|16652.9|16652.9|16653.46|16653.46|16653.46|16653.46|16652.9|16652.9|0
1634742660000|2021-10-20 15:11:00|16653.26|16653.26|16652.49|16652.49|16653.26|16653.26|16652.49|16652.49|0
1634742670000|2021-10-20 15:11:10|16652.96|16652.96|16654.39|16654.39|16654.39|16654.39|16652.96|16652.96|0
1634742690000|2021-10-20 15:11:30|16653.9|16653.9|16653.9|16653.9|16653.9|16653.9|16653.9|16653.9|0
1634742710000|2021-10-20 15:11:50|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|16654.84|0
1634742730000|2021-10-20 15:12:10|16655.75|16655.75|16655.75|16655.75|16655.75|16655.75|16655.75|16655.75|0
1634742740000|2021-10-20 15:12:20|16657.38|16657.38|16662.04|16662.04|16662.27|16662.27|16657.38|16657.38|0
1634742760000|2021-10-20 15:12:40|16661.55|16661.55|16661.55|16661.55|16661.55|16661.55|16661.55|16661.55|0
1634742770000|2021-10-20 15:12:50|16660.11|16660.11|16660.11|16660.11|16660.11|16660.11|16660.11|16660.11|0
1634742790000|2021-10-20 15:13:10|16658.68|16658.68|16657.25|16657.25|16658.68|16658.68|16657.25|16657.25|0
1634742800000|2021-10-20 15:13:20|16656.05|16656.05|16650.98|16650.98|16656.05|16656.05|16650.98|16650.98|0
1634742810000|2021-10-20 15:13:30|16650.42|16650.42|16650.42|16650.42|16650.42|16650.42|16650.42|16650.42|0
1634742840000|2021-10-20 15:14:00|16649.95|16649.95|16649.48|16649.48|16649.95|16649.95|16649.48|16649.48|0
1634742850000|2021-10-20 15:14:10|16649.26|16649.26|16649.26|16649.26|16649.26|16649.26|16649.26|16649.26|0
1634742860000|2021-10-20 15:14:20|16647.83|16647.83|16647.83|16647.83|16647.83|16647.83|16647.83|16647.83|0
1634742890000|2021-10-20 15:14:50|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|0
1634742900000|2021-10-20 15:15:00|16648.05|16648.05|16648.05|16648.05|16648.05|16648.05|16648.05|16648.05|0
1634742940000|2021-10-20 15:15:40|16649.48|16649.48|16649.48|16649.48|16649.48|16649.48|16649.48|16649.48|0
1634742950000|2021-10-20 15:15:50|16650.04|16650.04|16650.04|16650.04|16650.04|16650.04|16650.04|16650.04|0
1634742960000|2021-10-20 15:16:00|16650.86|16650.86|16650.86|16650.86|16650.86|16650.86|16650.86|16650.86|0
1634742970000|2021-10-20 15:16:10|16650.18|16650.18|16649.51|16649.51|16650.18|16650.18|16649.51|16649.51|0
1634742980000|2021-10-20 15:16:20|16649.71|16649.71|16649.71|16649.71|16649.71|16649.71|16649.71|16649.71|0
1634743000000|2021-10-20 15:16:40|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|0
1634743010000|2021-10-20 15:16:50|16649.51|16649.51|16649.51|16649.51|16649.51|16649.51|16649.51|16649.51|0
1634743040000|2021-10-20 15:17:20|16649.04|16649.04|16653.19|16653.19|16654.63|16654.63|16649.04|16649.04|0
1634743050000|2021-10-20 15:17:30|16652.72|16652.72|16652.72|16652.72|16652.72|16652.72|16652.72|16652.72|0
1634743060000|2021-10-20 15:17:40|16652.95|16652.95|16652.95|16652.95|16652.95|16652.95|16652.95|16652.95|0
1634743080000|2021-10-20 15:18:00|16651.51|16651.51|16651.51|16651.51|16651.51|16651.51|16651.51|16651.51|0
1634743100000|2021-10-20 15:18:20|16652.63|16652.63|16652.63|16652.63|16652.63|16652.63|16652.63|16652.63|0
1634743110000|2021-10-20 15:18:30|16653.1|16653.1|16653.71|16653.71|16654.53|16654.53|16653.1|16653.1|0
1634743120000|2021-10-20 15:18:40|16654.63|16654.63|16654.63|16654.63|16654.63|16654.63|16654.63|16654.63|0
1634743130000|2021-10-20 15:18:50|16653.2|16653.2|16650.9|16650.9|16653.2|16653.2|16650.9|16650.9|0
1634743140000|2021-10-20 15:19:00|16649.85|16649.85|16650.09|16650.09|16650.56|16650.56|16649.62|16649.62|0
1634743150000|2021-10-20 15:19:10|16650.56|16650.56|16650.56|16650.56|16650.56|16650.56|16650.56|16650.56|0
1634743160000|2021-10-20 15:19:20|16651.03|16651.03|16651.03|16651.03|16651.03|16651.03|16651.03|16651.03|0
1634743170000|2021-10-20 15:19:30|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|16652.46|0
1634743180000|2021-10-20 15:19:40|16651.99|16651.99|16649.18|16649.18|16651.99|16651.99|16649.18|16649.18|0
1634743190000|2021-10-20 15:19:50|16646.11|16646.11|16641.96|16641.96|16646.11|16646.11|16641.96|16641.96|0
1634743200000|2021-10-20 15:20:00|16642.51|16642.51|16644.21|16644.21|16644.21|16644.21|16642.51|16642.51|0
1634743210000|2021-10-20 15:20:10|16644.43|16644.43|16645.75|16645.75|16645.75|16645.75|16644.43|16644.43|0
1634743220000|2021-10-20 15:20:20|16646.57|16646.57|16646.92|16646.92|16647.73|16647.73|16646.57|16646.57|0
1634743230000|2021-10-20 15:20:30|16646.42|16646.42|16646.42|16646.42|16646.42|16646.42|16646.42|16646.42|0
1634743240000|2021-10-20 15:20:40|16646.63|16646.63|16646.83|16646.83|16646.83|16646.83|16646.63|16646.63|0
1634743260000|2021-10-20 15:21:00|16647.04|16647.04|16647.59|16647.59|16647.59|16647.59|16647.04|16647.04|0
1634743270000|2021-10-20 15:21:10|16650.46|16650.46|16650.82|16650.82|16651.87|16651.87|16650.46|16650.46|0
1634743280000|2021-10-20 15:21:20|16651.63|16651.63|16651.63|16651.63|16651.63|16651.63|16651.63|16651.63|0
1634743290000|2021-10-20 15:21:30|16653.07|16653.07|16652.13|16652.13|16653.07|16653.07|16652.13|16652.13|0
1634743310000|2021-10-20 15:21:50|16651.63|16651.63|16652.13|16652.13|16652.13|16652.13|16651.63|16651.63|0
1634743320000|2021-10-20 15:22:00|16650.69|16650.69|16649.26|16649.26|16650.69|16650.69|16649.26|16649.26|0
1634743330000|2021-10-20 15:22:10|16648.79|16648.79|16648.29|16648.29|16648.79|16648.79|16648.29|16648.29|0
1634743340000|2021-10-20 15:22:20|16647.38|16647.38|16646.71|16646.71|16647.38|16647.38|16646.71|16646.71|0
1634743350000|2021-10-20 15:22:30|16647.18|16647.18|16646.24|16646.24|16647.18|16647.18|16646.24|16646.24|0
1634743360000|2021-10-20 15:22:40|16646.03|16646.03|16646.03|16646.03|16646.03|16646.03|16646.03|16646.03|0
1634743370000|2021-10-20 15:22:50|16645.54|16645.54|16644.82|16644.82|16645.54|16645.54|16644.82|16644.82|0
1634743380000|2021-10-20 15:23:00|16645.31|16645.31|16644.84|16644.84|16645.78|16645.78|16644.84|16644.84|0
1634743400000|2021-10-20 15:23:20|16644.37|16644.37|16646.76|16646.76|16647.71|16647.71|16644.37|16644.37|0
1634743410000|2021-10-20 15:23:30|16645.33|16645.33|16645.33|16645.33|16645.33|16645.33|16645.33|16645.33|0
1634743420000|2021-10-20 15:23:40|16644.83|16644.83|16647.21|16647.21|16647.21|16647.21|16644.83|16644.83|0
1634743430000|2021-10-20 15:23:50|16646.74|16646.74|16646.74|16646.74|16646.74|16646.74|16646.74|16646.74|0
1634743440000|2021-10-20 15:24:00|16647.21|16647.21|16647.68|16647.68|16647.68|16647.68|16647.21|16647.21|0
1634743450000|2021-10-20 15:24:10|16646.77|16646.77|16646.77|16646.77|16646.77|16646.77|16646.3|16646.3|0
1634743460000|2021-10-20 15:24:20|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|0
1634743470000|2021-10-20 15:24:30|16645.99|16645.99|16645.99|16645.99|16645.99|16645.99|16645.99|16645.99|0
1634743480000|2021-10-20 15:24:40|16646.19|16646.19|16646.19|16646.19|16646.19|16646.19|16646.19|16646.19|0
1634743500000|2021-10-20 15:25:00|16646.67|16646.67|16646.67|16646.67|16646.67|16646.67|16646.67|16646.67|0
1634743510000|2021-10-20 15:25:10|16646.44|16646.44|16648.25|16648.25|16648.69|16648.69|16646.44|16646.44|0
1634743520000|2021-10-20 15:25:20|16648.72|16648.72|16648.72|16648.72|16648.72|16648.72|16648.72|16648.72|0
1634743540000|2021-10-20 15:25:40|16647.81|16647.81|16647.81|16647.81|16647.81|16647.81|16647.81|16647.81|0
1634743550000|2021-10-20 15:25:50|16646.82|16646.82|16647.78|16647.78|16648.25|16648.25|16646.82|16646.82|0
1634743560000|2021-10-20 15:26:00|16648.25|16648.25|16648.84|16648.84|16649.07|16649.07|16648.25|16648.25|0
1634743580000|2021-10-20 15:26:20|16650.28|16650.28|16648.37|16648.37|16650.28|16650.28|16648.37|16648.37|0
1634743590000|2021-10-20 15:26:30|16647.46|16647.46|16646.96|16646.96|16647.46|16647.46|16646.96|16646.96|0
1634743600000|2021-10-20 15:26:40|16646.5|16646.5|16644.1|16644.1|16646.5|16646.5|16644.1|16644.1|0
1634743610000|2021-10-20 15:26:50|16643.61|16643.61|16640.23|16640.23|16643.61|16643.61|16640.23|16640.23|0
1634743620000|2021-10-20 15:27:00|16638.8|16638.8|16637.45|16637.45|16638.8|16638.8|16637.45|16637.45|0
1634743630000|2021-10-20 15:27:10|16635.62|16635.62|16635.83|16635.83|16635.83|16635.83|16635.62|16635.62|0
1634743640000|2021-10-20 15:27:20|16635.27|16635.27|16635.27|16635.27|16635.27|16635.27|16635.27|16635.27|0
1634743650000|2021-10-20 15:27:30|16634.8|16634.8|16634.8|16634.8|16634.8|16634.8|16634.8|16634.8|0
1634743660000|2021-10-20 15:27:40|16635.74|16635.74|16635.27|16635.27|16635.74|16635.74|16635.27|16635.27|0
1634743670000|2021-10-20 15:27:50|16634.78|16634.78|16634.33|16634.33|16634.78|16634.78|16634.33|16634.33|0
1634743680000|2021-10-20 15:28:00|16633.51|16633.51|16632.52|16632.52|16633.51|16633.51|16632.52|16632.52|0
1634743700000|2021-10-20 15:28:20|16633.02|16633.02|16633.02|16633.02|16633.02|16633.02|16633.02|16633.02|0
1634743710000|2021-10-20 15:28:30|16632.79|16632.79|16629.58|16629.58|16632.79|16632.79|16629.58|16629.58|0
1634743720000|2021-10-20 15:28:40|16628.14|16628.14|16625.71|16625.71|16628.14|16628.14|16625.71|16625.71|0
1634743730000|2021-10-20 15:28:50|16625.24|16625.24|16625.24|16625.24|16625.24|16625.24|16625.24|16625.24|0
1634743740000|2021-10-20 15:29:00|16626.67|16626.67|16632.91|16632.91|16632.91|16632.91|16626.18|16626.18|0
1634743750000|2021-10-20 15:29:10|16633.38|16633.38|16634.5|16634.5|16634.5|16634.5|16633.38|16633.38|0
1634743760000|2021-10-20 15:29:20|16634.61|16634.61|16635.08|16635.08|16635.08|16635.08|16634.61|16634.61|0
1634743770000|2021-10-20 15:29:30|16636.36|16636.36|16634.01|16634.01|16636.36|16636.36|16634.01|16634.01|0
1634743780000|2021-10-20 15:29:40|16632.38|16632.38|16631.82|16631.82|16632.38|16632.38|16631.82|16631.82|0
1634743790000|2021-10-20 15:29:50|16631.62|16631.62|16631.1|16631.1|16635.38|16635.38|16630.63|16630.63|0
1634800500000|2021-10-21 07:15:00|16527.71|16527.71|16520.15|16520.15|16527.71|16527.71|16520.15|16520.15|0
1634800510000|2021-10-21 07:15:10|16513.39|16513.39|16511.09|16511.09|16513.39|16513.39|16511.09|16511.09|0
1634800530000|2021-10-21 07:15:30|16512.92|16512.92|16512.92|16512.92|16512.92|16512.92|16512.92|16512.92|0
1634800540000|2021-10-21 07:15:40|16512.51|16512.51|16512.51|16512.51|16512.51|16512.51|16512.51|16512.51|0
1634800550000|2021-10-21 07:15:50|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|0
1634800560000|2021-10-21 07:16:00|16510.06|16510.06|16509.24|16509.24|16510.06|16510.06|16509.24|16509.24|0
1634800580000|2021-10-21 07:16:20|16507.81|16507.81|16502.36|16502.36|16509.05|16509.05|16502.36|16502.36|0
1634800620000|2021-10-21 07:17:00|16500.73|16500.73|16500.73|16500.73|16500.73|16500.73|16500.73|16500.73|0
1634800630000|2021-10-21 07:17:10|16500.26|16500.26|16494.13|16494.13|16500.26|16500.26|16494.13|16494.13|0
1634800690000|2021-10-21 07:18:10|16493.22|16493.22|16492.08|16492.08|16493.22|16493.22|16490.3|16490.3|0
1634800730000|2021-10-21 07:18:50|16490.45|16490.45|16496.54|16496.54|16496.54|16496.54|16490.2|16490.2|0
1634800750000|2021-10-21 07:19:10|16490.97|16490.97|16490.97|16490.97|16490.97|16490.97|16490.97|16490.97|0
1634800760000|2021-10-21 07:19:20|16493.2|16493.2|16492.64|16492.64|16493.2|16493.2|16491.53|16491.53|0
1634800770000|2021-10-21 07:19:30|16495.51|16495.51|16493.52|16493.52|16495.51|16495.51|16493.52|16493.52|0
1634800810000|2021-10-21 07:20:10|16497.17|16497.17|16502.98|16502.98|16502.98|16502.98|16495.34|16495.34|0
1634800820000|2021-10-21 07:20:20|16502.42|16502.42|16501.92|16501.92|16502.42|16502.42|16501.31|16501.31|0
1634800830000|2021-10-21 07:20:30|16505.69|16505.69|16516.85|16516.85|16516.85|16516.85|16505.69|16505.69|0
1634800860000|2021-10-21 07:21:00|16519.08|16519.08|16519.08|16519.08|16519.08|16519.08|16519.08|16519.08|0
1634800890000|2021-10-21 07:21:30|16516.3|16516.3|16518.08|16518.08|16518.08|16518.08|16516.3|16516.3|0
1634800910000|2021-10-21 07:21:50|16514.82|16514.82|16514.82|16514.82|16514.82|16514.82|16514.82|16514.82|0
1634800920000|2021-10-21 07:22:00|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|0
1634800930000|2021-10-21 07:22:10|16516.37|16516.37|16516.37|16516.37|16516.37|16516.37|16516.37|16516.37|0
1634800940000|2021-10-21 07:22:20|16514.93|16514.93|16512.71|16512.71|16514.93|16514.93|16512.71|16512.71|0
1634800960000|2021-10-21 07:22:40|16514.59|16514.59|16514.59|16514.59|16514.59|16514.59|16514.59|16514.59|0
1634800970000|2021-10-21 07:22:50|16515.7|16515.7|16516.32|16516.32|16516.32|16516.32|16515.7|16515.7|0
1634801000000|2021-10-21 07:23:20|16514.91|16514.91|16515.82|16515.82|16515.82|16515.82|16514.91|16514.91|0
1634801040000|2021-10-21 07:24:00|16512.55|16512.55|16513.55|16513.55|16513.55|16513.55|16512.55|16512.55|0
1634801060000|2021-10-21 07:24:20|16512.43|16512.43|16513.84|16513.84|16513.84|16513.84|16512.43|16512.43|0
1634801080000|2021-10-21 07:24:40|16514.84|16514.84|16514.84|16514.84|16514.84|16514.84|16514.84|16514.84|0
1634801100000|2021-10-21 07:25:00|16515.83|16515.83|16513.93|16513.93|16517.26|16517.26|16513.93|16513.93|0
1634801110000|2021-10-21 07:25:10|16515.79|16515.79|16514.62|16514.62|16516.26|16516.26|16514.62|16514.62|0
1634801120000|2021-10-21 07:25:20|16518.45|16518.45|16522.73|16522.73|16522.73|16522.73|16518.45|16518.45|0
1634801160000|2021-10-21 07:26:00|16524.16|16524.16|16534.96|16534.96|16534.96|16534.96|16524.16|16524.16|0
1634801170000|2021-10-21 07:26:10|16534.14|16534.14|16534.14|16534.14|16534.14|16534.14|16534.14|16534.14|0
1634801180000|2021-10-21 07:26:20|16533.92|16533.92|16534.33|16534.33|16534.33|16534.33|16533.92|16533.92|0
1634801190000|2021-10-21 07:26:30|16536.31|16536.31|16538.01|16538.01|16538.01|16538.01|16536.31|16536.31|0
1634801200000|2021-10-21 07:26:40|16536.52|16536.52|16536.52|16536.52|16536.52|16536.52|16536.52|16536.52|0
1634801210000|2021-10-21 07:26:50|16536.99|16536.99|16536.99|16536.99|16536.99|16536.99|16536.99|16536.99|0
1634801220000|2021-10-21 07:27:00|16535.36|16535.36|16532.01|16532.01|16535.36|16535.36|16532.01|16532.01|0
1634801260000|2021-10-21 07:27:40|16532.83|16532.83|16532.42|16532.42|16532.83|16532.83|16532.42|16532.42|0
1634801280000|2021-10-21 07:28:00|16530.59|16530.59|16529.25|16529.25|16530.59|16530.59|16529.25|16529.25|0
1634801290000|2021-10-21 07:28:10|16529.72|16529.72|16529.72|16529.72|16529.72|16529.72|16529.72|16529.72|0
1634801300000|2021-10-21 07:28:20|16529.16|16529.16|16529.16|16529.16|16529.16|16529.16|16529.16|16529.16|0
1634801310000|2021-10-21 07:28:30|16528.05|16528.05|16528.05|16528.05|16528.05|16528.05|16528.05|16528.05|0
1634801320000|2021-10-21 07:28:40|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|0
1634801330000|2021-10-21 07:28:50|16526.12|16526.12|16526.12|16526.12|16526.12|16526.12|16526.12|16526.12|0
1634801340000|2021-10-21 07:29:00|16526.02|16526.02|16527.65|16527.65|16527.65|16527.65|16526.02|16526.02|0
1634801360000|2021-10-21 07:29:20|16532.43|16532.43|16533.52|16533.52|16533.52|16533.52|16532.43|16532.43|0
1634801400000|2021-10-21 07:30:00|16536.38|16536.38|16537.82|16537.82|16537.82|16537.82|16536.38|16536.38|0
1634801410000|2021-10-21 07:30:10|16538.63|16538.63|16554.27|16554.27|16554.27|16554.27|16536.81|16536.81|0
1634801420000|2021-10-21 07:30:20|16553.36|16553.36|16553|16553|16553.56|16553.56|16552.45|16552.45|0
1634801430000|2021-10-21 07:30:30|16555.87|16555.87|16555.87|16555.87|16555.87|16555.87|16555.87|16555.87|0
1634801440000|2021-10-21 07:30:40|16555.37|16555.37|16555.37|16555.37|16555.37|16555.37|16555.37|16555.37|0
1634801460000|2021-10-21 07:31:00|16556.81|16556.81|16555.37|16555.37|16556.81|16556.81|16555.37|16555.37|0
1634801470000|2021-10-21 07:31:10|16554.56|16554.56|16554.56|16554.56|16554.56|16554.56|16554.56|16554.56|0
1634801480000|2021-10-21 07:31:20|16556.12|16556.12|16557.95|16557.95|16557.95|16557.95|16556.12|16556.12|0
1634801510000|2021-10-21 07:31:50|16558.36|16558.36|16558.36|16558.36|16558.36|16558.36|16558.36|16558.36|0
1634801520000|2021-10-21 07:32:00|16562.66|16562.66|16563.21|16563.21|16563.21|16563.21|16562.66|16562.66|0
1634801530000|2021-10-21 07:32:10|16565.7|16565.7|16565.7|16565.7|16565.7|16565.7|16565.7|16565.7|0
1634801580000|2021-10-21 07:33:00|16565.14|16565.14|16565.14|16565.14|16565.14|16565.14|16565.14|16565.14|0
1634801600000|2021-10-21 07:33:20|16563.71|16563.71|16564.2|16564.2|16564.2|16564.2|16563.71|16563.71|0
1634801610000|2021-10-21 07:33:30|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|16568.5|0
1634801620000|2021-10-21 07:33:40|16571.32|16571.32|16571.32|16571.32|16571.32|16571.32|16571.32|16571.32|0
1634801630000|2021-10-21 07:33:50|16570.77|16570.77|16570.77|16570.77|16570.77|16570.77|16570.77|16570.77|0
1634801640000|2021-10-21 07:34:00|16571.58|16571.58|16571.58|16571.58|16571.58|16571.58|16571.58|16571.58|0
1634801650000|2021-10-21 07:34:10|16574.03|16574.03|16571.91|16571.91|16575.86|16575.86|16569.46|16569.46|0
1634801660000|2021-10-21 07:34:20|16571.69|16571.69|16571.69|16571.69|16574.43|16574.43|16571.69|16571.69|0
1634801670000|2021-10-21 07:34:30|16572.36|16572.36|16572.36|16572.36|16572.36|16572.36|16572.36|16572.36|0
1634801680000|2021-10-21 07:34:40|16575.1|16575.1|16579.91|16579.91|16579.91|16579.91|16575.1|16575.1|0
1634801690000|2021-10-21 07:34:50|16583.2|16583.2|16583.2|16583.2|16583.2|16583.2|16583.2|16583.2|0
1634801700000|2021-10-21 07:35:00|16581.8|16581.8|16576.84|16576.84|16581.8|16581.8|16576.84|16576.84|0
1634801720000|2021-10-21 07:35:20|16576.37|16576.37|16580.22|16580.22|16580.22|16580.22|16574.44|16574.44|0
1634801740000|2021-10-21 07:35:40|16579.75|16579.75|16579.75|16579.75|16579.75|16579.75|16579.75|16579.75|0
1634801750000|2021-10-21 07:35:50|16578.76|16578.76|16577.65|16577.65|16578.76|16578.76|16577.65|16577.65|0
1634801760000|2021-10-21 07:36:00|16576.53|16576.53|16576.07|16576.07|16577|16577|16576.07|16576.07|0
1634801770000|2021-10-21 07:36:10|16575.6|16575.6|16576.19|16576.19|16576.19|16576.19|16574.78|16574.78|0
1634801780000|2021-10-21 07:36:20|16577.63|16577.63|16578.27|16578.27|16578.27|16578.27|16576.63|16576.63|0
1634801790000|2021-10-21 07:36:30|16579.21|16579.21|16577.62|16577.62|16579.21|16579.21|16577.62|16577.62|0
1634801800000|2021-10-21 07:36:40|16577.15|16577.15|16577.15|16577.15|16577.15|16577.15|16577.15|16577.15|0
1634801820000|2021-10-21 07:37:00|16576.33|16576.33|16576.33|16576.33|16576.33|16576.33|16576.33|16576.33|0
1634801840000|2021-10-21 07:37:20|16574.55|16574.55|16574.55|16574.55|16574.55|16574.55|16574.55|16574.55|0
1634801870000|2021-10-21 07:37:50|16574.08|16574.08|16559.58|16559.58|16575.01|16575.01|16559.11|16559.11|0
1634801880000|2021-10-21 07:38:00|16560.4|16560.4|16560.84|16560.84|16560.84|16560.84|16560.4|16560.4|0
1634801890000|2021-10-21 07:38:10|16558.59|16558.59|16558.59|16558.59|16558.59|16558.59|16558.59|16558.59|0
1634801900000|2021-10-21 07:38:20|16558.15|16558.15|16555.45|16555.45|16558.15|16558.15|16555.45|16555.45|0
1634801910000|2021-10-21 07:38:30|16554.02|16554.02|16555.17|16555.17|16555.17|16555.17|16552.88|16552.88|0
1634801920000|2021-10-21 07:38:40|16554.61|16554.61|16555.52|16555.52|16555.52|16555.52|16554.61|16554.61|0
1634801940000|2021-10-21 07:39:00|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|16554.59|0
1634801950000|2021-10-21 07:39:10|16557.87|16557.87|16557.87|16557.87|16557.87|16557.87|16557.87|16557.87|0
1634801960000|2021-10-21 07:39:20|16558.81|16558.81|16558.36|16558.36|16558.81|16558.81|16558.36|16558.36|0
1634801990000|2021-10-21 07:39:50|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|0
1634802000000|2021-10-21 07:40:00|16559.25|16559.25|16559.34|16559.34|16559.81|16559.81|16559.25|16559.25|0
1634802010000|2021-10-21 07:40:10|16560.28|16560.28|16560.28|16560.28|16560.28|16560.28|16560.28|16560.28|0
1634802020000|2021-10-21 07:40:20|16561.19|16561.19|16562.57|16562.57|16562.57|16562.57|16561.19|16561.19|0
1634802030000|2021-10-21 07:40:30|16564.92|16564.92|16567.37|16567.37|16567.37|16567.37|16564.92|16564.92|0
1634802060000|2021-10-21 07:41:00|16568.48|16568.48|16568.48|16568.48|16568.48|16568.48|16568.48|16568.48|0
1634802090000|2021-10-21 07:41:30|16571.83|16571.83|16573.5|16573.5|16573.5|16573.5|16571.83|16571.83|0
1634802120000|2021-10-21 07:42:00|16572.63|16572.63|16567.48|16567.48|16572.63|16572.63|16567.48|16567.48|0
1634802130000|2021-10-21 07:42:10|16567.01|16567.01|16567.01|16567.01|16567.01|16567.01|16567.01|16567.01|0
1634802160000|2021-10-21 07:42:40|16567.68|16567.68|16568.12|16568.12|16568.12|16568.12|16567.68|16567.68|0
1634802180000|2021-10-21 07:43:00|16565.06|16565.06|16565.06|16565.06|16565.06|16565.06|16565.06|16565.06|0
1634802200000|2021-10-21 07:43:20|16564.84|16564.84|16564.84|16564.84|16564.84|16564.84|16564.84|16564.84|0
1634802230000|2021-10-21 07:43:50|16564.39|16564.39|16564.39|16564.39|16564.39|16564.39|16564.39|16564.39|0
1634802240000|2021-10-21 07:44:00|16565.33|16565.33|16565.33|16565.33|16565.33|16565.33|16565.33|16565.33|0
1634802250000|2021-10-21 07:44:10|16564.42|16564.42|16565.33|16565.33|16565.33|16565.33|16564.42|16564.42|0
1634802290000|2021-10-21 07:44:50|16566.44|16566.44|16568.12|16568.12|16568.12|16568.12|16566.44|16566.44|0
1634802310000|2021-10-21 07:45:10|16568.59|16568.59|16569.06|16569.06|16569.06|16569.06|16568.59|16568.59|0
1634802330000|2021-10-21 07:45:30|16570.49|16570.49|16574.67|16574.67|16574.67|16574.67|16569.82|16569.82|0
1634802340000|2021-10-21 07:45:40|16575.58|16575.58|16574.2|16574.2|16576.03|16576.03|16574.2|16574.2|0
1634802400000|2021-10-21 07:46:40|16573.76|16573.76|16572.32|16572.32|16573.76|16573.76|16572.32|16572.32|0
1634802410000|2021-10-21 07:46:50|16570.34|16570.34|16568.61|16568.61|16570.34|16570.34|16568.61|16568.61|0
1634802440000|2021-10-21 07:47:20|16567.17|16567.17|16567.57|16567.57|16567.57|16567.57|16565.74|16565.74|0
1634802450000|2021-10-21 07:47:30|16566.75|16566.75|16566.75|16566.75|16566.75|16566.75|16566.75|16566.75|0
1634802460000|2021-10-21 07:47:40|16569.54|16569.54|16569.54|16569.54|16569.54|16569.54|16569.54|16569.54|0
1634802480000|2021-10-21 07:48:00|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|0
1634802510000|2021-10-21 07:48:30|16571.59|16571.59|16571.59|16571.59|16571.59|16571.59|16571.59|16571.59|0
1634802550000|2021-10-21 07:49:10|16570.77|16570.77|16571.59|16571.59|16571.59|16571.59|16570.77|16570.77|0
1634802560000|2021-10-21 07:49:20|16572.7|16572.7|16572.7|16572.7|16572.7|16572.7|16572.7|16572.7|0
1634802570000|2021-10-21 07:49:30|16569.24|16569.24|16563.42|16563.42|16569.24|16569.24|16563.42|16563.42|0
1634802580000|2021-10-21 07:49:40|16562.5|16562.5|16562.5|16562.5|16562.5|16562.5|16562.5|16562.5|0
1634802610000|2021-10-21 07:50:10|16561.59|16561.59|16560.47|16560.47|16561.59|16561.59|16560.47|16560.47|0
1634802630000|2021-10-21 07:50:30|16562.15|16562.15|16562.15|16562.15|16562.15|16562.15|16562.15|16562.15|0
1634802640000|2021-10-21 07:50:40|16560.91|16560.91|16560.71|16560.71|16560.91|16560.91|16560.71|16560.71|0
1634802650000|2021-10-21 07:50:50|16556.85|16556.85|16554.97|16554.97|16556.85|16556.85|16554.97|16554.97|0
1634802670000|2021-10-21 07:51:10|16554.52|16554.52|16554.52|16554.52|16554.52|16554.52|16554.52|16554.52|0
1634802680000|2021-10-21 07:51:20|16557.34|16557.34|16557.34|16557.34|16557.34|16557.34|16557.34|16557.34|0
1634802700000|2021-10-21 07:51:40|16555.91|16555.91|16553.68|16553.68|16555.91|16555.91|16553.68|16553.68|0
1634802710000|2021-10-21 07:51:50|16553.23|16553.23|16553.23|16553.23|16553.23|16553.23|16553.23|16553.23|0
1634802760000|2021-10-21 07:52:40|16552.32|16552.32|16551.5|16551.5|16552.32|16552.32|16551.5|16551.5|0
1634802770000|2021-10-21 07:52:50|16553.85|16553.85|16552.49|16552.49|16553.85|16553.85|16552.49|16552.49|0
1634802780000|2021-10-21 07:53:00|16552.02|16552.02|16547.07|16547.07|16552.02|16552.02|16547.07|16547.07|0
1634802790000|2021-10-21 07:53:10|16545.68|16545.68|16545.68|16545.68|16545.68|16545.68|16545.68|16545.68|0
1634802830000|2021-10-21 07:53:50|16547.09|16547.09|16544.68|16544.68|16547.09|16547.09|16544.68|16544.68|0
1634802840000|2021-10-21 07:54:00|16542.8|16542.8|16541.86|16541.86|16542.8|16542.8|16541.86|16541.86|0
1634802860000|2021-10-21 07:54:20|16539.41|16539.41|16537.58|16537.58|16539.41|16539.41|16537.58|16537.58|0
1634802870000|2021-10-21 07:54:30|16536.77|16536.77|16536.77|16536.77|16536.77|16536.77|16536.77|16536.77|0
1634802880000|2021-10-21 07:54:40|16537.21|16537.21|16536.77|16536.77|16537.21|16537.21|16536.77|16536.77|0
1634802900000|2021-10-21 07:55:00|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|0
1634802910000|2021-10-21 07:55:10|16533.48|16533.48|16533.48|16533.48|16533.48|16533.48|16533.48|16533.48|0
1634802920000|2021-10-21 07:55:20|16533.01|16533.01|16533.01|16533.01|16533.01|16533.01|16533.01|16533.01|0
1634802930000|2021-10-21 07:55:30|16531.34|16531.34|16531.34|16531.34|16531.34|16531.34|16531.34|16531.34|0
1634802950000|2021-10-21 07:55:50|16532.28|16532.28|16532.28|16532.28|16532.28|16532.28|16532.28|16532.28|0
1634802960000|2021-10-21 07:56:00|16530.85|16530.85|16528.55|16528.55|16531.3|16531.3|16528.55|16528.55|0
1634803000000|2021-10-21 07:56:40|16528.33|16528.33|16527.66|16527.66|16528.33|16528.33|16527.66|16527.66|0
1634803020000|2021-10-21 07:57:00|16527.16|16527.16|16524.78|16524.78|16527.16|16527.16|16524.78|16524.78|0
1634803030000|2021-10-21 07:57:10|16524.31|16524.31|16520.05|16520.05|16524.34|16524.34|16520.05|16520.05|0
1634803040000|2021-10-21 07:57:20|16521.68|16521.68|16521.68|16521.68|16521.68|16521.68|16521.68|16521.68|0
1634803060000|2021-10-21 07:57:40|16516.97|16516.97|16516.97|16516.97|16517.44|16517.44|16516.97|16516.97|0
1634803070000|2021-10-21 07:57:50|16516.75|16516.75|16515.26|16515.26|16516.75|16516.75|16515.26|16515.26|0
1634803080000|2021-10-21 07:58:00|16513.63|16513.63|16514.1|16514.1|16514.1|16514.1|16513.63|16513.63|0
1634803090000|2021-10-21 07:58:10|16513.65|16513.65|16513.65|16513.65|16513.65|16513.65|16513.65|16513.65|0
1634803100000|2021-10-21 07:58:20|16515.29|16515.29|16515.29|16515.29|16515.29|16515.29|16515.29|16515.29|0
1634803130000|2021-10-21 07:58:50|16514.37|16514.37|16514.37|16514.37|16514.37|16514.37|16514.37|16514.37|0
1634803140000|2021-10-21 07:59:00|16515.19|16515.19|16515.19|16515.19|16515.19|16515.19|16515.19|16515.19|0
1634803150000|2021-10-21 07:59:10|16514.52|16514.52|16514.52|16514.52|16514.52|16514.52|16514.52|16514.52|0
1634803160000|2021-10-21 07:59:20|16515.46|16515.46|16515.46|16515.46|16515.46|16515.46|16515.46|16515.46|0
1634803170000|2021-10-21 07:59:30|16514.64|16514.64|16513.7|16513.7|16514.64|16514.64|16513.7|16513.7|0
1634803200000|2021-10-21 08:00:00|16512.79|16512.79|16507.84|16507.84|16512.79|16512.79|16507.84|16507.84|0
1634803240000|2021-10-21 08:00:40|16509.47|16509.47|16509.47|16509.47|16509.47|16509.47|16509.47|16509.47|0
1634803250000|2021-10-21 08:00:50|16510.03|16510.03|16511.15|16511.15|16511.15|16511.15|16510.03|16510.03|0
1634803260000|2021-10-21 08:01:00|16512.56|16512.56|16512.09|16512.09|16512.56|16512.56|16512.09|16512.09|0
1634803270000|2021-10-21 08:01:10|16511.17|16511.17|16511.17|16511.17|16511.17|16511.17|16511.17|16511.17|0
1634803290000|2021-10-21 08:01:30|16510.95|16510.95|16509.07|16509.07|16510.95|16510.95|16509.07|16509.07|0
1634803300000|2021-10-21 08:01:40|16508.6|16508.6|16508.6|16508.6|16508.6|16508.6|16508.6|16508.6|0
1634803310000|2021-10-21 08:01:50|16507.68|16507.68|16505.86|16505.86|16507.68|16507.68|16505.86|16505.86|0
1634803320000|2021-10-21 08:02:00|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|0
1634803330000|2021-10-21 08:02:10|16504|16504|16503.53|16503.53|16504.47|16504.47|16503.53|16503.53|0
1634803340000|2021-10-21 08:02:20|16502.1|16502.1|16496.78|16496.78|16504.08|16504.08|16496.78|16496.78|0
1634803350000|2021-10-21 08:02:30|16498.18|16498.18|16498.65|16498.65|16499.12|16499.12|16498.18|16498.18|0
1634803360000|2021-10-21 08:02:40|16497.53|16497.53|16497.53|16497.53|16497.53|16497.53|16497.53|16497.53|0
1634803380000|2021-10-21 08:03:00|16496.71|16496.71|16497.65|16497.65|16497.65|16497.65|16496.71|16496.71|0
1634803400000|2021-10-21 08:03:20|16495.82|16495.82|16491.09|16491.09|16495.82|16495.82|16491.09|16491.09|0
1634803410000|2021-10-21 08:03:30|16490.68|16490.68|16490.68|16490.68|16490.68|16490.68|16490.68|16490.68|0
1634803420000|2021-10-21 08:03:40|16489.57|16489.57|16489.57|16489.57|16489.57|16489.57|16489.57|16489.57|0
1634803430000|2021-10-21 08:03:50|16490.51|16490.51|16490.51|16490.51|16490.51|16490.51|16490.51|16490.51|0
1634803440000|2021-10-21 08:04:00|16489.62|16489.62|16490.53|16490.53|16490.53|16490.53|16489.62|16489.62|0
1634803460000|2021-10-21 08:04:20|16489.41|16489.41|16489.41|16489.41|16489.41|16489.41|16489.41|16489.41|0
1634803470000|2021-10-21 08:04:30|16486.87|16486.87|16486.05|16486.05|16486.87|16486.87|16486.05|16486.05|0
1634803480000|2021-10-21 08:04:40|16485.49|16485.49|16483.63|16483.63|16485.49|16485.49|16483.63|16483.63|0
1634803500000|2021-10-21 08:05:00|16484.1|16484.1|16483.63|16483.63|16484.1|16484.1|16483.63|16483.63|0
1634803510000|2021-10-21 08:05:10|16481.62|16481.62|16482.49|16482.49|16482.49|16482.49|16480.71|16480.71|0
1634803520000|2021-10-21 08:05:20|16483.41|16483.41|16485.9|16485.9|16486.91|16486.91|16483.41|16483.41|0
1634803550000|2021-10-21 08:05:50|16486.84|16486.84|16486.84|16486.84|16486.84|16486.84|16486.84|16486.84|0
1634803560000|2021-10-21 08:06:00|16486.37|16486.37|16486.84|16486.84|16486.84|16486.84|16486.37|16486.37|0
1634803570000|2021-10-21 08:06:10|16486.37|16486.37|16485.9|16485.9|16486.37|16486.37|16485.9|16485.9|0
1634803590000|2021-10-21 08:06:30|16486.71|16486.71|16486.71|16486.71|16486.71|16486.71|16486.71|16486.71|0
1634803600000|2021-10-21 08:06:40|16487.18|16487.18|16488.13|16488.13|16488.13|16488.13|16486.74|16486.74|0
1634803610000|2021-10-21 08:06:50|16487.66|16487.66|16487.66|16487.66|16487.66|16487.66|16487.66|16487.66|0
1634803690000|2021-10-21 08:08:10|16487.2|16487.2|16486.53|16486.53|16487.2|16487.2|16486.53|16486.53|0
1634803720000|2021-10-21 08:08:40|16486.3|16486.3|16485.75|16485.75|16486.3|16486.3|16485.75|16485.75|0
1634803730000|2021-10-21 08:08:50|16484.35|16484.35|16484.35|16484.35|16484.35|16484.35|16484.35|16484.35|0
1634803740000|2021-10-21 08:09:00|16483.53|16483.53|16482.3|16482.3|16483.53|16483.53|16482.3|16482.3|0
1634803760000|2021-10-21 08:09:20|16481.83|16481.83|16481.63|16481.63|16481.83|16481.83|16481.63|16481.63|0
1634803770000|2021-10-21 08:09:30|16480.51|16480.51|16478.17|16478.17|16480.51|16480.51|16478.17|16478.17|0
1634803800000|2021-10-21 08:10:00|16477.7|16477.7|16477.7|16477.7|16477.7|16477.7|16477.7|16477.7|0
1634803840000|2021-10-21 08:10:40|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|0
1634803850000|2021-10-21 08:10:50|16477.92|16477.92|16477.92|16477.92|16477.92|16477.92|16477.92|16477.92|0
1634803860000|2021-10-21 08:11:00|16478.13|16478.13|16478.13|16478.13|16478.13|16478.13|16478.13|16478.13|0
1634803880000|2021-10-21 08:11:20|16476.71|16476.71|16476.71|16476.71|16476.71|16476.71|16476.71|16476.71|0
1634803890000|2021-10-21 08:11:30|16475.28|16475.28|16474.35|16474.35|16475.28|16475.28|16474.35|16474.35|0
1634803910000|2021-10-21 08:11:50|16474.91|16474.91|16474.91|16474.91|16474.91|16474.91|16474.91|16474.91|0
1634803940000|2021-10-21 08:12:20|16475.38|16475.38|16474.35|16474.35|16475.38|16475.38|16474.35|16474.35|0
1634803970000|2021-10-21 08:12:50|16473.88|16473.88|16473.88|16473.88|16473.88|16473.88|16473.88|16473.88|0
1634803980000|2021-10-21 08:13:00|16471.14|16471.14|16470.67|16470.67|16471.14|16471.14|16470.67|16470.67|0
1634804010000|2021-10-21 08:13:30|16470.2|16470.2|16468.76|16468.76|16470.2|16470.2|16468.76|16468.76|0
1634804020000|2021-10-21 08:13:40|16469.88|16469.88|16469.32|16469.32|16469.88|16469.88|16469.32|16469.32|0
1634804070000|2021-10-21 08:14:30|16473.13|16473.13|16471.7|16471.7|16473.13|16473.13|16471.7|16471.7|0
1634804080000|2021-10-21 08:14:40|16473.13|16473.13|16473.13|16473.13|16473.13|16473.13|16473.13|16473.13|0
1634804100000|2021-10-21 08:15:00|16474.04|16474.04|16474.04|16474.04|16474.04|16474.04|16474.04|16474.04|0
1634804110000|2021-10-21 08:15:10|16474.51|16474.51|16474.51|16474.51|16474.51|16474.51|16474.51|16474.51|0
1634804120000|2021-10-21 08:15:20|16474.98|16474.98|16474.98|16474.98|16474.98|16474.98|16474.98|16474.98|0
1634804160000|2021-10-21 08:16:00|16475.45|16475.45|16477.67|16477.67|16477.67|16477.67|16475.45|16475.45|0
1634804200000|2021-10-21 08:16:40|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|0
1634804210000|2021-10-21 08:16:50|16478.61|16478.61|16485.13|16485.13|16485.13|16485.13|16478.61|16478.61|0
1634804220000|2021-10-21 08:17:00|16484.19|16484.19|16483.72|16483.72|16484.19|16484.19|16483.72|16483.72|0
1634804230000|2021-10-21 08:17:10|16483.94|16483.94|16483.72|16483.72|16484.39|16484.39|16483.72|16483.72|0
1634804250000|2021-10-21 08:17:30|16485.54|16485.54|16485.1|16485.1|16485.54|16485.54|16483.72|16483.72|0
1634804260000|2021-10-21 08:17:40|16486.04|16486.04|16496.35|16496.35|16496.35|16496.35|16486.04|16486.04|0
1634804270000|2021-10-21 08:17:50|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|0
1634804280000|2021-10-21 08:18:00|16498.48|16498.48|16499.42|16499.42|16499.42|16499.42|16498.48|16498.48|0
1634804290000|2021-10-21 08:18:10|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|16498.48|0
1634804300000|2021-10-21 08:18:20|16496.84|16496.84|16496.84|16496.84|16496.84|16496.84|16496.84|16496.84|0
1634804310000|2021-10-21 08:18:30|16496.37|16496.37|16496.37|16496.37|16496.37|16496.37|16496.37|16496.37|0
1634804330000|2021-10-21 08:18:50|16497.77|16497.77|16497.77|16497.77|16497.77|16497.77|16497.77|16497.77|0
1634804340000|2021-10-21 08:19:00|16498.59|16498.59|16499.4|16499.4|16499.4|16499.4|16498.59|16498.59|0
1634804350000|2021-10-21 08:19:10|16500.32|16500.32|16502.66|16502.66|16504.49|16504.49|16500.32|16500.32|0
1634804410000|2021-10-21 08:20:10|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|16500.43|0
1634804420000|2021-10-21 08:20:20|16499.88|16499.88|16498.94|16498.94|16499.88|16499.88|16498.94|16498.94|0
1634804430000|2021-10-21 08:20:30|16498.13|16498.13|16488.76|16488.76|16498.13|16498.13|16488.76|16488.76|0
1634804440000|2021-10-21 08:20:40|16487.33|16487.33|16487.33|16487.33|16487.33|16487.33|16487.33|16487.33|0
1634804450000|2021-10-21 08:20:50|16486.21|16486.21|16486.21|16486.21|16486.21|16486.21|16486.21|16486.21|0
1634804460000|2021-10-21 08:21:00|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|0
1634804470000|2021-10-21 08:21:10|16481.77|16481.77|16481.77|16481.77|16482.27|16482.27|16481.77|16481.77|0
1634804480000|2021-10-21 08:21:20|16481.3|16481.3|16480.37|16480.37|16481.3|16481.3|16480.37|16480.37|0
1634804490000|2021-10-21 08:21:30|16478.94|16478.94|16478.94|16478.94|16478.94|16478.94|16478.94|16478.94|0
1634804520000|2021-10-21 08:22:00|16478.12|16478.12|16478.12|16478.12|16478.12|16478.12|16478.12|16478.12|0
1634804540000|2021-10-21 08:22:20|16477.9|16477.9|16477.9|16477.9|16477.9|16477.9|16477.9|16477.9|0
1634804560000|2021-10-21 08:22:40|16477.4|16477.4|16477.4|16477.4|16477.4|16477.4|16477.4|16477.4|0
1634804640000|2021-10-21 08:24:00|16475.97|16475.97|16475.97|16475.97|16475.97|16475.97|16475.97|16475.97|0
1634804660000|2021-10-21 08:24:20|16475.06|16475.06|16475.06|16475.06|16475.06|16475.06|16475.06|16475.06|0
1634804670000|2021-10-21 08:24:30|16475.97|16475.97|16477.4|16477.4|16477.4|16477.4|16475.97|16475.97|0
1634804720000|2021-10-21 08:25:20|16478.22|16478.22|16478.22|16478.22|16478.22|16478.22|16478.22|16478.22|0
1634804750000|2021-10-21 08:25:50|16477.4|16477.4|16477.4|16477.4|16477.4|16477.4|16476.59|16476.59|0
1634804770000|2021-10-21 08:26:10|16477.87|16477.87|16477.87|16477.87|16477.87|16477.87|16477.87|16477.87|0
1634804780000|2021-10-21 08:26:20|16476.46|16476.46|16476.46|16476.46|16476.46|16476.46|16476.46|16476.46|0
1634804830000|2021-10-21 08:27:10|16475.64|16475.64|16475.64|16475.64|16475.64|16475.64|16475.64|16475.64|0
1634804890000|2021-10-21 08:28:10|16476.09|16476.09|16475.4|16475.4|16476.31|16476.31|16475.4|16475.4|0
1634804900000|2021-10-21 08:28:20|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|16478.14|0
1634804910000|2021-10-21 08:28:30|16479.08|16479.08|16480.83|16480.83|16480.83|16480.83|16479.08|16479.08|0
1634804970000|2021-10-21 08:29:30|16481.04|16481.04|16481.04|16481.04|16481.04|16481.04|16481.04|16481.04|0
1634804980000|2021-10-21 08:29:40|16481.26|16481.26|16482.69|16482.69|16482.69|16482.69|16481.26|16481.26|0
1634804990000|2021-10-21 08:29:50|16481.26|16481.26|16479.83|16479.83|16481.26|16481.26|16479.83|16479.83|0
1634805000000|2021-10-21 08:30:00|16479.01|16479.01|16478.76|16478.76|16479.01|16479.01|16478.54|16478.54|0
1634805010000|2021-10-21 08:30:10|16476.53|16476.53|16475.66|16475.66|16477.09|16477.09|16475.66|16475.66|0
1634805020000|2021-10-21 08:30:20|16476.77|16476.77|16476.22|16476.22|16476.77|16476.77|16476.22|16476.22|0
1634805030000|2021-10-21 08:30:30|16474.39|16474.39|16474.39|16474.39|16474.39|16474.39|16474.39|16474.39|0
1634805040000|2021-10-21 08:30:40|16472.56|16472.56|16471.65|16471.65|16472.56|16472.56|16471.65|16471.65|0
1634805050000|2021-10-21 08:30:50|16471.18|16471.18|16469.89|16469.89|16471.18|16471.18|16469.89|16469.89|0
1634805060000|2021-10-21 08:31:00|16470.89|16470.89|16470.07|16470.07|16470.89|16470.89|16470.07|16470.07|0
1634805140000|2021-10-21 08:32:20|16468.64|16468.64|16466.97|16466.97|16468.64|16468.64|16466.97|16466.97|0
1634805150000|2021-10-21 08:32:30|16466.5|16466.5|16466.5|16466.5|16466.5|16466.5|16466.5|16466.5|0
1634805170000|2021-10-21 08:32:50|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|0
1634805190000|2021-10-21 08:33:10|16466.5|16466.5|16466.5|16466.5|16466.5|16466.5|16466.5|16466.5|0
1634805200000|2021-10-21 08:33:20|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|0
1634805210000|2021-10-21 08:33:30|16466.4|16466.4|16466.4|16466.4|16466.4|16466.4|16466.4|16466.4|0
1634805220000|2021-10-21 08:33:40|16464.97|16464.97|16463.53|16463.53|16464.97|16464.97|16463.53|16463.53|0
1634805230000|2021-10-21 08:33:50|16462.42|16462.42|16462.42|16462.42|16462.42|16462.42|16462.42|16462.42|0
1634805240000|2021-10-21 08:34:00|16461.01|16461.01|16455.35|16455.35|16461.01|16461.01|16455.35|16455.35|0
1634805250000|2021-10-21 08:34:10|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|0
1634805260000|2021-10-21 08:34:20|16451.44|16451.44|16451.44|16451.44|16451.44|16451.44|16451.44|16451.44|0
1634805270000|2021-10-21 08:34:30|16450.62|16450.62|16450.62|16450.62|16450.62|16450.62|16450.62|16450.62|0
1634805310000|2021-10-21 08:35:10|16450.16|16450.16|16450.16|16450.16|16450.16|16450.16|16450.16|16450.16|0
1634805350000|2021-10-21 08:35:50|16449.21|16449.21|16449.21|16449.21|16449.21|16449.21|16449.21|16449.21|0
1634805360000|2021-10-21 08:36:00|16447.39|16447.39|16447.39|16447.39|16447.39|16447.39|16447.39|16447.39|0
1634805370000|2021-10-21 08:36:10|16445.9|16445.9|16443.16|16443.16|16445.9|16445.9|16443.16|16443.16|0
1634805380000|2021-10-21 08:36:20|16441.73|16441.73|16441.23|16441.23|16441.73|16441.73|16441.23|16441.23|0
1634805390000|2021-10-21 08:36:30|16439.6|16439.6|16439.6|16439.6|16439.6|16439.6|16439.6|16439.6|0
1634805400000|2021-10-21 08:36:40|16436.81|16436.81|16435.44|16435.44|16436.81|16436.81|16435.44|16435.44|0
1634805410000|2021-10-21 08:36:50|16435.99|16435.99|16436.92|16436.92|16436.92|16436.92|16435.99|16435.99|0
1634805420000|2021-10-21 08:37:00|16435.81|16435.81|16435.81|16435.81|16435.81|16435.81|16435.81|16435.81|0
1634805430000|2021-10-21 08:37:10|16433.93|16433.93|16433.48|16433.48|16433.93|16433.93|16433.48|16433.48|0
1634805450000|2021-10-21 08:37:30|16432.55|16432.55|16432.55|16432.55|16432.55|16432.55|16432.55|16432.55|0
1634805470000|2021-10-21 08:37:50|16435.1|16435.1|16435.57|16435.57|16435.57|16435.57|16435.1|16435.1|0
1634805490000|2021-10-21 08:38:10|16434.33|16434.33|16434.33|16434.33|16434.33|16434.33|16434.33|16434.33|0
1634805560000|2021-10-21 08:39:20|16433.42|16433.42|16433.42|16433.42|16433.42|16433.42|16433.42|16433.42|0
1634805590000|2021-10-21 08:39:50|16435.25|16435.25|16439.65|16439.65|16439.65|16439.65|16435.25|16435.25|0
1634805600000|2021-10-21 08:40:00|16441.08|16441.08|16441.08|16441.08|16441.08|16441.08|16441.08|16441.08|0
1634805620000|2021-10-21 08:40:20|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|0
1634805630000|2021-10-21 08:40:30|16442.98|16442.98|16442.42|16442.42|16442.98|16442.98|16442.42|16442.42|0
1634805680000|2021-10-21 08:41:20|16439.55|16439.55|16440.47|16440.47|16440.47|16440.47|16439.55|16439.55|0
1634805730000|2021-10-21 08:42:10|16440.24|16440.24|16440.24|16440.24|16440.24|16440.24|16440.24|16440.24|0
1634805750000|2021-10-21 08:42:30|16438.01|16438.01|16436.6|16436.6|16438.01|16438.01|16436.6|16436.6|0
1634805760000|2021-10-21 08:42:40|16437.07|16437.07|16438.01|16438.01|16438.01|16438.01|16437.07|16437.07|0
1634805770000|2021-10-21 08:42:50|16439.45|16439.45|16439.45|16439.45|16439.45|16439.45|16439.45|16439.45|0
1634805780000|2021-10-21 08:43:00|16440.44|16440.44|16450.8|16450.8|16450.8|16450.8|16440.44|16440.44|0
1634805790000|2021-10-21 08:43:10|16453.15|16453.15|16455.99|16455.99|16456.2|16456.2|16452.32|16452.32|0
1634805850000|2021-10-21 08:44:10|16456.21|16456.21|16456.21|16456.21|16456.21|16456.21|16456.21|16456.21|0
1634805920000|2021-10-21 08:45:20|16454.54|16454.54|16455.04|16455.04|16455.04|16455.04|16454.54|16454.54|0
1634805930000|2021-10-21 08:45:30|16455.86|16455.86|16455.86|16455.86|16455.86|16455.86|16455.86|16455.86|0
1634805980000|2021-10-21 08:46:20|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|16452.6|0
1634805990000|2021-10-21 08:46:30|16451.18|16451.18|16449.34|16449.34|16451.18|16451.18|16449.34|16449.34|0
1634806000000|2021-10-21 08:46:40|16448.78|16448.78|16447.41|16447.41|16448.81|16448.81|16447.41|16447.41|0
1634806010000|2021-10-21 08:46:50|16444.93|16444.93|16445.4|16445.4|16446.42|16446.42|16444.93|16444.93|0
1634806020000|2021-10-21 08:47:00|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|0
1634806050000|2021-10-21 08:47:30|16445.4|16445.4|16443.36|16443.36|16445.4|16445.4|16443.36|16443.36|0
1634806090000|2021-10-21 08:48:10|16441.54|16441.54|16441.54|16441.54|16441.54|16441.54|16441.54|16441.54|0
1634806120000|2021-10-21 08:48:40|16442.35|16442.35|16442.35|16442.35|16442.35|16442.35|16442.35|16442.35|0
1634806140000|2021-10-21 08:49:00|16440.92|16440.92|16439.63|16439.63|16440.92|16440.92|16438.2|16438.2|0
1634806150000|2021-10-21 08:49:10|16438.64|16438.64|16438.34|16438.34|16438.64|16438.64|16437.52|16437.52|0
1634806200000|2021-10-21 08:50:00|16439.77|16439.77|16440.72|16440.72|16440.72|16440.72|16439.77|16439.77|0
1634806220000|2021-10-21 08:50:20|16442.94|16442.94|16442.94|16442.94|16442.94|16442.94|16442.94|16442.94|0
1634806230000|2021-10-21 08:50:30|16443.76|16443.76|16443.76|16443.76|16443.76|16443.76|16443.76|16443.76|0
1634806300000|2021-10-21 08:51:40|16443.98|16443.98|16443.56|16443.56|16443.98|16443.98|16443.56|16443.56|0
1634806320000|2021-10-21 08:52:00|16444.03|16444.03|16444.03|16444.03|16444.03|16444.03|16444.03|16444.03|0
1634806360000|2021-10-21 08:52:40|16444.84|16444.84|16444.03|16444.03|16444.84|16444.84|16444.03|16444.03|0
1634806370000|2021-10-21 08:52:50|16443.21|16443.21|16443.21|16443.21|16443.21|16443.21|16443.21|16443.21|0
1634806430000|2021-10-21 08:53:50|16444.12|16444.12|16445.95|16445.95|16445.95|16445.95|16444.12|16444.12|0
1634806440000|2021-10-21 08:54:00|16447.06|16447.06|16448.18|16448.18|16448.18|16448.18|16447.06|16447.06|0
1634806450000|2021-10-21 08:54:10|16447.36|16447.36|16448.18|16448.18|16448.18|16448.18|16447.36|16447.36|0
1634806460000|2021-10-21 08:54:20|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|0
1634806470000|2021-10-21 08:54:30|16448.18|16448.18|16448.18|16448.18|16448.18|16448.18|16448.18|16448.18|0
1634806500000|2021-10-21 08:55:00|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|16448.65|0
1634806510000|2021-10-21 08:55:10|16451.99|16451.99|16450.87|16450.87|16451.99|16451.99|16450.87|16450.87|0
1634806520000|2021-10-21 08:55:20|16449.76|16449.76|16447.21|16447.21|16449.76|16449.76|16447.21|16447.21|0
1634806530000|2021-10-21 08:55:30|16446.74|16446.74|16445.72|16445.72|16446.74|16446.74|16445.72|16445.72|0
1634806540000|2021-10-21 08:55:40|16446.13|16446.13|16444.7|16444.7|16446.33|16446.33|16444.7|16444.7|0
1634806560000|2021-10-21 08:56:00|16443.76|16443.76|16444.7|16444.7|16444.7|16444.7|16443.76|16443.76|0
1634806570000|2021-10-21 08:56:10|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|0
1634806580000|2021-10-21 08:56:20|16445.83|16445.83|16443.51|16443.51|16445.83|16445.83|16443.51|16443.51|0
1634806620000|2021-10-21 08:57:00|16441.84|16441.84|16439.04|16439.04|16441.84|16441.84|16439.04|16439.04|0
1634806630000|2021-10-21 08:57:10|16436.3|16436.3|16434.32|16434.32|16436.3|16436.3|16434.32|16434.32|0
1634806640000|2021-10-21 08:57:20|16433.85|16433.85|16434.52|16434.52|16434.52|16434.52|16433.85|16433.85|0
1634806730000|2021-10-21 08:58:50|16434.04|16434.04|16424.56|16424.56|16434.04|16434.04|16424.56|16424.56|0
1634806740000|2021-10-21 08:59:00|16423.62|16423.62|16425.06|16425.06|16425.06|16425.06|16423.62|16423.62|0
1634806790000|2021-10-21 08:59:50|16426|16426|16426.91|16426.91|16426.91|16426.91|16426|16426|0
1634806800000|2021-10-21 09:00:00|16425.97|16425.97|16425.97|16425.97|16425.97|16425.97|16425.97|16425.97|0
1634806810000|2021-10-21 09:00:10|16429.62|16429.62|16428.71|16428.71|16429.62|16429.62|16428.71|16428.71|0
1634806820000|2021-10-21 09:00:20|16429.53|16429.53|16428.41|16428.41|16429.53|16429.53|16428.41|16428.41|0
1634806850000|2021-10-21 09:00:50|16429.53|16429.53|16429.53|16429.53|16429.53|16429.53|16429.53|16429.53|0
1634806870000|2021-10-21 09:01:10|16430|16430|16430.91|16430.91|16430.91|16430.91|16430|16430|0
1634806890000|2021-10-21 09:01:30|16431.41|16431.41|16432.75|16432.75|16432.75|16432.75|16431.41|16431.41|0
1634806900000|2021-10-21 09:01:40|16434.57|16434.57|16435.47|16435.47|16435.47|16435.47|16434.57|16434.57|0
1634806910000|2021-10-21 09:01:50|16436.03|16436.03|16436.03|16436.03|16436.03|16436.03|16436.03|16436.03|0
1634806920000|2021-10-21 09:02:00|16438.89|16438.89|16448.36|16448.36|16448.36|16448.36|16438.89|16438.89|0
1634806930000|2021-10-21 09:02:10|16450.91|16450.91|16449.48|16449.48|16450.91|16450.91|16449.48|16449.48|0
1634806940000|2021-10-21 09:02:20|16450.41|16450.41|16450.41|16450.41|16450.41|16450.41|16450.41|16450.41|0
1634806950000|2021-10-21 09:02:30|16451.82|16451.82|16451.82|16451.82|16451.82|16451.82|16451.82|16451.82|0
1634806960000|2021-10-21 09:02:40|16452.27|16452.27|16452.27|16452.27|16452.27|16452.27|16452.27|16452.27|0
1634806980000|2021-10-21 09:03:00|16453.18|16453.18|16453.18|16453.18|16453.18|16453.18|16453.18|16453.18|0
1634807030000|2021-10-21 09:03:50|16454.1|16454.1|16455.46|16455.46|16455.46|16455.46|16454.1|16454.1|0
1634807040000|2021-10-21 09:04:00|16455.05|16455.05|16457.35|16457.35|16457.35|16457.35|16455.05|16455.05|0
1634807060000|2021-10-21 09:04:20|16460.17|16460.17|16460.17|16460.17|16460.17|16460.17|16460.17|16460.17|0
1634807070000|2021-10-21 09:04:30|16459.7|16459.7|16459.23|16459.23|16459.7|16459.7|16459.23|16459.23|0
1634807120000|2021-10-21 09:05:20|16457.41|16457.41|16457.41|16457.41|16457.41|16457.41|16457.41|16457.41|0
1634807130000|2021-10-21 09:05:30|16457.18|16457.18|16457.76|16457.76|16457.96|16457.96|16457.18|16457.18|0
1634807150000|2021-10-21 09:05:50|16459.19|16459.19|16459.19|16459.19|16459.19|16459.19|16459.19|16459.19|0
1634807160000|2021-10-21 09:06:00|16458.25|16458.25|16458.25|16458.25|16458.25|16458.25|16458.04|16458.04|0
1634807190000|2021-10-21 09:06:30|16457.34|16457.34|16454.89|16454.89|16457.34|16457.34|16454.89|16454.89|0
1634807200000|2021-10-21 09:06:40|16453.89|16453.89|16454.39|16454.39|16454.39|16454.39|16453.89|16453.89|0
1634807220000|2021-10-21 09:07:00|16449.99|16449.99|16449.99|16449.99|16449.99|16449.99|16449.99|16449.99|0
1634807230000|2021-10-21 09:07:10|16448.87|16448.87|16448.87|16448.87|16448.87|16448.87|16448.87|16448.87|0
1634807240000|2021-10-21 09:07:20|16447.98|16447.98|16447.98|16447.98|16447.98|16447.98|16447.98|16447.98|0
1634807250000|2021-10-21 09:07:30|16447.76|16447.76|16447.76|16447.76|16447.76|16447.76|16447.76|16447.76|0
1634807260000|2021-10-21 09:07:40|16447.26|16447.26|16445.83|16445.83|16447.26|16447.26|16445.83|16445.83|0
1634807320000|2021-10-21 09:08:40|16443.93|16443.93|16443.93|16443.93|16443.93|16443.93|16443.93|16443.93|0
1634807330000|2021-10-21 09:08:50|16443.01|16443.01|16443.01|16443.01|16443.01|16443.01|16443.01|16443.01|0
1634807360000|2021-10-21 09:09:20|16440.56|16440.56|16434.79|16434.79|16440.56|16440.56|16434.59|16434.59|0
1634807370000|2021-10-21 09:09:30|16435.2|16435.2|16435.2|16435.2|16435.2|16435.2|16435.2|16435.2|0
1634807390000|2021-10-21 09:09:50|16437.69|16437.69|16436.2|16436.2|16437.69|16437.69|16436.2|16436.2|0
1634807400000|2021-10-21 09:10:00|16437.69|16437.69|16437.69|16437.69|16437.69|16437.69|16436.2|16436.2|0
1634807410000|2021-10-21 09:10:10|16434.82|16434.82|16434.82|16434.82|16434.82|16434.82|16433.33|16433.33|0
1634807420000|2021-10-21 09:10:20|16436.25|16436.25|16436.25|16436.25|16436.25|16436.25|16436.25|16436.25|0
1634807460000|2021-10-21 09:11:00|16435.26|16435.26|16435.24|16435.24|16435.26|16435.26|16434.76|16434.76|0
1634807480000|2021-10-21 09:11:20|16434.12|16434.12|16434.12|16434.12|16434.12|16434.12|16434.12|16434.12|0
1634807500000|2021-10-21 09:11:40|16430.46|16430.46|16430.46|16430.46|16430.46|16430.46|16430.46|16430.46|0
1634807530000|2021-10-21 09:12:10|16431.95|16431.95|16431.95|16431.95|16431.95|16431.95|16431.95|16431.95|0
1634807540000|2021-10-21 09:12:20|16432.42|16432.42|16432.42|16432.42|16432.42|16432.42|16432.42|16432.42|0
1634807550000|2021-10-21 09:12:30|16433.01|16433.01|16433.07|16433.07|16433.07|16433.07|16433.01|16433.01|0
1634807590000|2021-10-21 09:13:10|16433.54|16433.54|16433.54|16433.54|16433.54|16433.54|16433.54|16433.54|0
1634807640000|2021-10-21 09:14:00|16434.46|16434.46|16434.46|16434.46|16434.46|16434.46|16434.46|16434.46|0
1634807660000|2021-10-21 09:14:20|16432.97|16432.97|16431.62|16431.62|16434.46|16434.46|16431.62|16431.62|0
1634807670000|2021-10-21 09:14:30|16429.94|16429.94|16430.8|16430.8|16431.62|16431.62|16429.94|16429.94|0
1634807680000|2021-10-21 09:14:40|16431.79|16431.79|16432.61|16432.61|16432.61|16432.61|16431.79|16431.79|0
1634807690000|2021-10-21 09:14:50|16433.11|16433.11|16434.1|16434.1|16434.1|16434.1|16433.11|16433.11|0
1634807700000|2021-10-21 09:15:00|16432.99|16432.99|16432.99|16432.99|16432.99|16432.99|16432.99|16432.99|0
1634807710000|2021-10-21 09:15:10|16432|16432|16431|16431|16432|16432|16431|16431|0
1634807740000|2021-10-21 09:15:40|16433.87|16433.87|16433.87|16433.87|16433.87|16433.87|16433.87|16433.87|0
1634807750000|2021-10-21 09:15:50|16434.78|16434.78|16435.7|16435.7|16435.7|16435.7|16434.78|16434.78|0
1634807760000|2021-10-21 09:16:00|16436.31|16436.31|16435.84|16435.84|16436.31|16436.31|16435.84|16435.84|0
1634807770000|2021-10-21 09:16:10|16435.37|16435.37|16434.81|16434.81|16435.37|16435.37|16434.81|16434.81|0
1634807790000|2021-10-21 09:16:30|16434.34|16434.34|16434.34|16434.34|16434.34|16434.34|16434.34|16434.34|0
1634807810000|2021-10-21 09:16:50|16433.35|16433.35|16434.84|16434.84|16434.84|16434.84|16433.35|16433.35|0
1634807850000|2021-10-21 09:17:30|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|16434.37|0
1634807860000|2021-10-21 09:17:40|16434.82|16434.82|16432.47|16432.47|16434.82|16434.82|16431.95|16431.95|0
1634807870000|2021-10-21 09:17:50|16433.4|16433.4|16432.84|16432.84|16433.4|16433.4|16432.84|16432.84|0
1634807880000|2021-10-21 09:18:00|16432.37|16432.37|16431.56|16431.56|16432.37|16432.37|16431.56|16431.56|0
1634807890000|2021-10-21 09:18:10|16431|16431|16431|16431|16431|16431|16431|16431|0
1634807900000|2021-10-21 09:18:20|16427.35|16427.35|16427.35|16427.35|16427.35|16427.35|16427.35|16427.35|0
1634807920000|2021-10-21 09:18:40|16427.9|16427.9|16427.35|16427.35|16427.9|16427.9|16427.35|16427.35|0
1634807940000|2021-10-21 09:19:00|16426.53|16426.53|16426.53|16426.53|16426.53|16426.53|16426.53|16426.53|0
1634807980000|2021-10-21 09:19:40|16428.2|16428.2|16428.76|16428.76|16428.76|16428.76|16428.2|16428.2|0
1634808050000|2021-10-21 09:20:50|16429.57|16429.57|16432.37|16432.37|16433.8|16433.8|16429.57|16429.57|0
1634808070000|2021-10-21 09:21:10|16432.59|16432.59|16432.59|16432.59|16432.59|16432.59|16432.59|16432.59|0
1634808080000|2021-10-21 09:21:20|16433.53|16433.53|16433.53|16433.53|16433.53|16433.53|16433.53|16433.53|0
1634808090000|2021-10-21 09:21:30|16432.12|16432.12|16433.95|16433.95|16433.95|16433.95|16432.12|16432.12|0
1634808100000|2021-10-21 09:21:40|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|0
1634808120000|2021-10-21 09:22:00|16433.05|16433.05|16433.87|16433.87|16433.87|16433.87|16433.05|16433.05|0
1634808200000|2021-10-21 09:23:20|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|0
1634808220000|2021-10-21 09:23:40|16435.25|16435.25|16435.72|16435.72|16435.72|16435.72|16435.25|16435.25|0
1634808230000|2021-10-21 09:23:50|16436.53|16436.53|16436.53|16436.53|16436.53|16436.53|16436.53|16436.53|0
1634808240000|2021-10-21 09:24:00|16437|16437|16437|16437|16437|16437|16437|16437|0
1634808330000|2021-10-21 09:25:30|16437.2|16437.2|16437.2|16437.2|16437.2|16437.2|16437.2|16437.2|0
1634808360000|2021-10-21 09:26:00|16438.14|16438.14|16438.14|16438.14|16438.14|16438.14|16438.14|16438.14|0
1634808370000|2021-10-21 09:26:10|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|16439.08|0
1634808400000|2021-10-21 09:26:40|16441.31|16441.31|16444.35|16444.35|16444.35|16444.35|16441.31|16441.31|0
1634808420000|2021-10-21 09:27:00|16445.28|16445.28|16448.47|16448.47|16449.58|16449.58|16445.28|16445.28|0
1634808430000|2021-10-21 09:27:10|16448|16448|16448|16448|16448|16448|16448|16448|0
1634808460000|2021-10-21 09:27:40|16448.94|16448.94|16448.94|16448.94|16448.94|16448.94|16448.94|16448.94|0
1634808480000|2021-10-21 09:28:00|16449.41|16449.41|16450.34|16450.34|16450.34|16450.34|16449.41|16449.41|0
1634808490000|2021-10-21 09:28:10|16451.27|16451.27|16456.44|16456.44|16456.44|16456.44|16451.27|16451.27|0
1634808500000|2021-10-21 09:28:20|16457.25|16457.25|16457.25|16457.25|16457.25|16457.25|16457.25|16457.25|0
1634808510000|2021-10-21 09:28:30|16457.72|16457.72|16458.97|16458.97|16459.12|16459.12|16457.72|16457.72|0
1634808520000|2021-10-21 09:28:40|16458.05|16458.05|16458.05|16458.05|16458.05|16458.05|16458.05|16458.05|0
1634808530000|2021-10-21 09:28:50|16458.99|16458.99|16460.63|16460.63|16460.63|16460.63|16458.99|16458.99|0
1634808540000|2021-10-21 09:29:00|16461.44|16461.44|16461.44|16461.44|16461.44|16461.44|16461.44|16461.44|0
1634808570000|2021-10-21 09:29:30|16462.36|16462.36|16463.49|16463.49|16464.41|16464.41|16462.36|16462.36|0
1634808580000|2021-10-21 09:29:40|16464.93|16464.93|16463.49|16463.49|16464.93|16464.93|16463.49|16463.49|0
1634808590000|2021-10-21 09:29:50|16469.6|16469.6|16474.8|16474.8|16474.8|16474.8|16469.6|16469.6|0
1634808600000|2021-10-21 09:30:00|16475.8|16475.8|16475.8|16475.8|16475.8|16475.8|16475.8|16475.8|0
1634808610000|2021-10-21 09:30:10|16475.33|16475.33|16474.86|16474.86|16475.8|16475.8|16474.86|16474.86|0
1634808640000|2021-10-21 09:30:40|16477.31|16477.31|16476.49|16476.49|16477.31|16477.31|16476.49|16476.49|0
1634808650000|2021-10-21 09:30:50|16479.23|16479.23|16479.23|16479.23|16479.23|16479.23|16479.23|16479.23|0
1634808660000|2021-10-21 09:31:00|16478.32|16478.32|16479.18|16479.18|16479.18|16479.18|16478.32|16478.32|0
1634808680000|2021-10-21 09:31:20|16480.29|16480.29|16483.35|16483.35|16483.35|16483.35|16480.29|16480.29|0
1634808710000|2021-10-21 09:31:50|16483.57|16483.57|16483.57|16483.57|16483.57|16483.57|16483.57|16483.57|0
1634808720000|2021-10-21 09:32:00|16482.64|16482.64|16483.46|16483.46|16483.46|16483.46|16482.64|16482.64|0
1634808730000|2021-10-21 09:32:10|16483.92|16483.92|16483.92|16483.92|16483.92|16483.92|16483.92|16483.92|0
1634808790000|2021-10-21 09:33:10|16486.79|16486.79|16487.6|16487.6|16487.6|16487.6|16486.79|16486.79|0
1634808800000|2021-10-21 09:33:20|16490.47|16490.47|16490.47|16490.47|16490.47|16490.47|16490.47|16490.47|0
1634808840000|2021-10-21 09:34:00|16491.29|16491.29|16491.29|16491.29|16491.29|16491.29|16491.29|16491.29|0
1634808850000|2021-10-21 09:34:10|16489.89|16489.89|16490.35|16490.35|16490.35|16490.35|16489.89|16489.89|0
1634808880000|2021-10-21 09:34:40|16490.83|16490.83|16492.2|16492.2|16492.2|16492.2|16490.83|16490.83|0
1634808890000|2021-10-21 09:34:50|16497.29|16497.29|16498.7|16498.7|16498.7|16498.7|16497.29|16497.29|0
1634808900000|2021-10-21 09:35:00|16500.14|16500.14|16502.19|16502.19|16502.19|16502.19|16499.66|16499.66|0
1634808910000|2021-10-21 09:35:10|16502.75|16502.75|16502.75|16502.75|16502.75|16502.75|16502.75|16502.75|0
1634808920000|2021-10-21 09:35:20|16503.16|16503.16|16504.35|16504.35|16505.17|16505.17|16502.54|16502.54|0
1634808940000|2021-10-21 09:35:40|16504.91|16504.91|16504.91|16504.91|16504.91|16504.91|16504.91|16504.91|0
1634808970000|2021-10-21 09:36:10|16505.9|16505.9|16506.4|16506.4|16506.4|16506.4|16505.41|16505.41|0
1634808980000|2021-10-21 09:36:20|16506.87|16506.87|16506.87|16506.87|16506.87|16506.87|16506.87|16506.87|0
1634809010000|2021-10-21 09:36:50|16509.1|16509.1|16510.53|16510.53|16510.53|16510.53|16509.1|16509.1|0
1634809020000|2021-10-21 09:37:00|16509.1|16509.1|16509.1|16509.1|16509.1|16509.1|16509.1|16509.1|0
1634809060000|2021-10-21 09:37:40|16508.6|16508.6|16508.6|16508.6|16508.6|16508.6|16508.6|16508.6|0
1634809080000|2021-10-21 09:38:00|16508.11|16508.11|16508.11|16508.11|16508.11|16508.11|16508.11|16508.11|0
1634809090000|2021-10-21 09:38:10|16507.11|16507.11|16507.11|16507.11|16507.11|16507.11|16507.11|16507.11|0
1634809130000|2021-10-21 09:38:50|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|0
1634809140000|2021-10-21 09:39:00|16507.73|16507.73|16507.73|16507.73|16507.73|16507.73|16507.73|16507.73|0
1634809210000|2021-10-21 09:40:10|16504.86|16504.86|16504.86|16504.86|16504.86|16504.86|16504.86|16504.86|0
1634809320000|2021-10-21 09:42:00|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|0
1634809350000|2021-10-21 09:42:30|16508.22|16508.22|16505.58|16505.58|16508.22|16508.22|16505.58|16505.58|0
1634809370000|2021-10-21 09:42:50|16506.99|16506.99|16505.4|16505.4|16506.99|16506.99|16505.4|16505.4|0
1634809400000|2021-10-21 09:43:20|16506.33|16506.33|16506.33|16506.33|16506.33|16506.33|16506.33|16506.33|0
1634809410000|2021-10-21 09:43:30|16507.28|16507.28|16507.75|16507.75|16507.75|16507.75|16507.28|16507.28|0
1634809420000|2021-10-21 09:43:40|16508.3|16508.3|16508.3|16508.3|16508.3|16508.3|16508.3|16508.3|0
1634809430000|2021-10-21 09:43:50|16507.83|16507.83|16507.83|16507.83|16507.83|16507.83|16507.83|16507.83|0
1634809450000|2021-10-21 09:44:10|16507.36|16507.36|16507.36|16507.36|16507.36|16507.36|16507.36|16507.36|0
1634809500000|2021-10-21 09:45:00|16506.92|16506.92|16506.69|16506.69|16506.92|16506.92|16506.69|16506.69|0
1634809510000|2021-10-21 09:45:10|16507.51|16507.51|16507.51|16507.51|16507.51|16507.51|16507.51|16507.51|0
1634809520000|2021-10-21 09:45:20|16508.13|16508.13|16508.01|16508.01|16508.13|16508.13|16507.51|16507.51|0
1634809560000|2021-10-21 09:46:00|16509.83|16509.83|16509.81|16509.81|16509.83|16509.83|16509.34|16509.34|0
1634809590000|2021-10-21 09:46:30|16510.28|16510.28|16511.09|16511.09|16511.09|16511.09|16510.28|16510.28|0
1634809650000|2021-10-21 09:47:30|16512.53|16512.53|16513.55|16513.55|16513.55|16513.55|16512.53|16512.53|0
1634809660000|2021-10-21 09:47:40|16517.22|16517.22|16523.08|16523.08|16523.08|16523.08|16516.3|16516.3|0
1634809670000|2021-10-21 09:47:50|16524.96|16524.96|16524.96|16524.96|16524.96|16524.96|16524.96|16524.96|0
1634809690000|2021-10-21 09:48:10|16525.43|16525.43|16525.64|16525.64|16526.25|16526.25|16525.43|16525.43|0
1634809720000|2021-10-21 09:48:40|16526.46|16526.46|16529.2|16529.2|16529.2|16529.2|16526.46|16526.46|0
1634809740000|2021-10-21 09:49:00|16530.84|16530.84|16530.84|16530.84|16530.84|16530.84|16530.84|16530.84|0
1634809750000|2021-10-21 09:49:10|16532.47|16532.47|16535.47|16535.47|16535.47|16535.47|16532.47|16532.47|0
1634809770000|2021-10-21 09:49:30|16536.38|16536.38|16536.38|16536.38|16536.38|16536.38|16536.38|16536.38|0
1634809780000|2021-10-21 09:49:40|16539.72|16539.72|16540.67|16540.67|16540.67|16540.67|16539.17|16539.17|0
1634809790000|2021-10-21 09:49:50|16542.06|16542.06|16541.67|16541.67|16543.35|16543.35|16541.67|16541.67|0
1634809800000|2021-10-21 09:50:00|16540|16540|16539.18|16539.18|16540|16540|16539.18|16539.18|0
1634809810000|2021-10-21 09:50:10|16540.18|16540.18|16540.18|16540.18|16540.18|16540.18|16540.18|16540.18|0
1634809840000|2021-10-21 09:50:40|16541.09|16541.09|16541.09|16541.09|16541.09|16541.09|16541.09|16541.09|0
1634809860000|2021-10-21 09:51:00|16540.62|16540.62|16540.62|16540.62|16540.62|16540.62|16540.62|16540.62|0
1634809900000|2021-10-21 09:51:40|16541.44|16541.44|16541.44|16541.44|16541.44|16541.44|16541.44|16541.44|0
1634809950000|2021-10-21 09:52:30|16545.09|16545.09|16545.09|16545.09|16545.09|16545.09|16545.09|16545.09|0
1634809970000|2021-10-21 09:52:50|16546.01|16546.01|16545.09|16545.09|16546.92|16546.92|16545.09|16545.09|0
1634809990000|2021-10-21 09:53:10|16546.08|16546.08|16546.58|16546.58|16546.58|16546.58|16546.08|16546.08|0
1634810000000|2021-10-21 09:53:20|16547.03|16547.03|16547.72|16547.72|16547.72|16547.72|16547.03|16547.03|0
1634810010000|2021-10-21 09:53:30|16548.22|16548.22|16548.22|16548.22|16548.22|16548.22|16548.22|16548.22|0
1634810020000|2021-10-21 09:53:40|16549.33|16549.33|16548.77|16548.77|16549.33|16549.33|16548.77|16548.77|0
1634810040000|2021-10-21 09:54:00|16549.59|16549.59|16556.33|16556.33|16556.33|16556.33|16549.59|16549.59|0
1634810050000|2021-10-21 09:54:10|16555.86|16555.86|16555.86|16555.86|16555.86|16555.86|16555.86|16555.86|0
1634810090000|2021-10-21 09:54:50|16557.26|16557.26|16557.75|16557.75|16557.75|16557.75|16557.26|16557.26|0
1634810110000|2021-10-21 09:55:10|16558.7|16558.7|16558.7|16558.7|16558.7|16558.7|16558.7|16558.7|0
1634810120000|2021-10-21 09:55:20|16560.37|16560.37|16562.56|16562.56|16562.56|16562.56|16560.37|16560.37|0
1634810160000|2021-10-21 09:56:00|16563.05|16563.05|16564.93|16564.93|16564.93|16564.93|16562.83|16562.83|0
1634810170000|2021-10-21 09:56:10|16565.75|16565.75|16566.22|16566.22|16566.22|16566.22|16565.75|16565.75|0
1634810190000|2021-10-21 09:56:30|16563.67|16563.67|16562.24|16562.24|16563.67|16563.67|16562.24|16562.24|0
1634810220000|2021-10-21 09:57:00|16561.77|16561.77|16561.77|16561.77|16561.77|16561.77|16561.77|16561.77|0
1634810240000|2021-10-21 09:57:20|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|0
1634810260000|2021-10-21 09:57:40|16563.08|16563.08|16563.08|16563.08|16563.08|16563.08|16563.08|16563.08|0
1634810320000|2021-10-21 09:58:40|16564.19|16564.19|16561.88|16561.88|16565.14|16565.14|16561.88|16561.88|0
1634810340000|2021-10-21 09:59:00|16561.41|16561.41|16560.93|16560.93|16561.41|16561.41|16560.93|16560.93|0
1634810350000|2021-10-21 09:59:10|16561.85|16561.85|16562.76|16562.76|16562.76|16562.76|16561.85|16561.85|0
1634810400000|2021-10-21 10:00:00|16562.27|16562.27|16562.27|16562.27|16562.27|16562.27|16562.27|16562.27|0
1634810410000|2021-10-21 10:00:10|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|0
1634810420000|2021-10-21 10:00:20|16562.59|16562.59|16562.59|16562.59|16562.59|16562.59|16562.59|16562.59|0
1634810450000|2021-10-21 10:00:50|16561.66|16561.66|16561.19|16561.19|16561.66|16561.66|16561.19|16561.19|0
1634810460000|2021-10-21 10:01:00|16564.06|16564.06|16564.06|16564.06|16564.06|16564.06|16564.06|16564.06|0
1634810470000|2021-10-21 10:01:10|16565.89|16565.89|16564.97|16564.97|16565.89|16565.89|16564.97|16564.97|0
1634810480000|2021-10-21 10:01:20|16566.4|16566.4|16566.4|16566.4|16566.4|16566.4|16566.4|16566.4|0
1634810500000|2021-10-21 10:01:40|16566.96|16566.96|16566.96|16566.96|16566.96|16566.96|16566.96|16566.96|0
1634810510000|2021-10-21 10:01:50|16567.46|16567.46|16567.46|16567.46|16567.46|16567.46|16567.46|16567.46|0
1634810520000|2021-10-21 10:02:00|16568.39|16568.39|16569.8|16569.8|16569.8|16569.8|16568.39|16568.39|0
1634810530000|2021-10-21 10:02:10|16570.36|16570.36|16570.86|16570.86|16570.86|16570.86|16570.36|16570.36|0
1634810540000|2021-10-21 10:02:20|16570.3|16570.3|16568.78|16568.78|16570.3|16570.3|16568.78|16568.78|0
1634810550000|2021-10-21 10:02:30|16568.28|16568.28|16561.21|16561.21|16568.28|16568.28|16561.21|16561.21|0
1634810560000|2021-10-21 10:02:40|16560.09|16560.09|16560.65|16560.65|16560.65|16560.65|16560.09|16560.09|0
1634810580000|2021-10-21 10:03:00|16560.18|16560.18|16559.27|16559.27|16560.18|16560.18|16559.27|16559.27|0
1634810620000|2021-10-21 10:03:40|16560.08|16560.08|16560.08|16560.08|16560.08|16560.08|16560.08|16560.08|0
1634810640000|2021-10-21 10:04:00|16560.55|16560.55|16560.55|16560.55|16560.55|16560.55|16560.55|16560.55|0
1634810690000|2021-10-21 10:04:50|16560.14|16560.14|16559.73|16559.73|16560.14|16560.14|16559.73|16559.73|0
1634810700000|2021-10-21 10:05:00|16558.92|16558.92|16557.02|16557.02|16558.92|16558.92|16557.02|16557.02|0
1634810710000|2021-10-21 10:05:10|16556.55|16556.55|16551.45|16551.45|16556.55|16556.55|16551.45|16551.45|0
1634810740000|2021-10-21 10:05:40|16552.27|16552.27|16551.8|16551.8|16552.27|16552.27|16551.8|16551.8|0
1634810750000|2021-10-21 10:05:50|16550.98|16550.98|16549.96|16549.96|16550.98|16550.98|16549.96|16549.96|0
1634810770000|2021-10-21 10:06:10|16549.49|16549.49|16549.02|16549.02|16549.49|16549.49|16549.02|16549.02|0
1634810790000|2021-10-21 10:06:30|16548.02|16548.02|16542.76|16542.76|16548.73|16548.73|16542.76|16542.76|0
1634810800000|2021-10-21 10:06:40|16542.53|16542.53|16539.57|16539.57|16542.53|16542.53|16539.57|16539.57|0
1634810820000|2021-10-21 10:07:00|16540.07|16540.07|16539.59|16539.59|16540.07|16540.07|16539.59|16539.59|0
1634810830000|2021-10-21 10:07:10|16539.12|16539.12|16538.19|16538.19|16539.12|16539.12|16538.19|16538.19|0
1634810850000|2021-10-21 10:07:30|16538.66|16538.66|16538.19|16538.19|16538.66|16538.66|16538.19|16538.19|0
1634810870000|2021-10-21 10:07:50|16537.7|16537.7|16537.7|16537.7|16537.7|16537.7|16537.7|16537.7|0
1634810880000|2021-10-21 10:08:00|16537.2|16537.2|16531.19|16531.19|16537.2|16537.2|16528.32|16528.32|0
1634810890000|2021-10-21 10:08:10|16530.63|16530.63|16530.63|16530.63|16530.63|16530.63|16530.63|16530.63|0
1634810930000|2021-10-21 10:08:50|16531.57|16531.57|16531.57|16531.57|16531.57|16531.57|16531.57|16531.57|0
1634810960000|2021-10-21 10:09:20|16532.13|16532.13|16533.6|16533.6|16533.6|16533.6|16532.13|16532.13|0
1634811000000|2021-10-21 10:10:00|16533.1|16533.1|16532.88|16532.88|16533.1|16533.1|16532.88|16532.88|0
1634811010000|2021-10-21 10:10:10|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|0
1634811050000|2021-10-21 10:10:50|16532.53|16532.53|16532.53|16532.53|16532.53|16532.53|16532.53|16532.53|0
1634811070000|2021-10-21 10:11:10|16531.97|16531.97|16531.97|16531.97|16531.97|16531.97|16531.97|16531.97|0
1634811120000|2021-10-21 10:12:00|16531.56|16531.56|16529.68|16529.68|16531.56|16531.56|16529.68|16529.68|0
1634811150000|2021-10-21 10:12:30|16529.13|16529.13|16529.13|16529.13|16529.13|16529.13|16529.13|16529.13|0
1634811170000|2021-10-21 10:12:50|16528.57|16528.57|16528.57|16528.57|16528.57|16528.57|16528.57|16528.57|0
1634811210000|2021-10-21 10:13:30|16529.98|16529.98|16529.98|16529.98|16529.98|16529.98|16529.98|16529.98|0
1634811220000|2021-10-21 10:13:40|16531.09|16531.09|16531.09|16531.09|16531.09|16531.09|16531.09|16531.09|0
1634811240000|2021-10-21 10:14:00|16530.89|16530.89|16527.38|16527.38|16530.89|16530.89|16527.38|16527.38|0
1634811260000|2021-10-21 10:14:20|16526.93|16526.93|16526.52|16526.52|16526.93|16526.93|16526.52|16526.52|0
1634811270000|2021-10-21 10:14:30|16526.05|16526.05|16526.05|16526.05|16526.05|16526.05|16526.05|16526.05|0
1634811290000|2021-10-21 10:14:50|16525.58|16525.58|16525.58|16525.58|16525.58|16525.58|16525.58|16525.58|0
1634811340000|2021-10-21 10:15:40|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|16524.76|0
1634811350000|2021-10-21 10:15:50|16523.85|16523.85|16523.85|16523.85|16523.85|16523.85|16523.85|16523.85|0
1634811420000|2021-10-21 10:17:00|16524.76|16524.76|16523.65|16523.65|16524.76|16524.76|16523.65|16523.65|0
1634811440000|2021-10-21 10:17:20|16521.97|16521.97|16521.97|16521.97|16521.97|16521.97|16521.97|16521.97|0
1634811450000|2021-10-21 10:17:30|16522.53|16522.53|16521.1|16521.1|16522.53|16522.53|16521.1|16521.1|0
1634811460000|2021-10-21 10:17:40|16520.89|16520.89|16520.08|16520.08|16520.89|16520.89|16520.08|16520.08|0
1634811500000|2021-10-21 10:18:20|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|0
1634811530000|2021-10-21 10:18:50|16520.32|16520.32|16520.79|16520.79|16520.79|16520.79|16520.32|16520.32|0
1634811540000|2021-10-21 10:19:00|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|0
1634811580000|2021-10-21 10:19:40|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|0
1634811590000|2021-10-21 10:19:50|16518.03|16518.03|16518.94|16518.94|16518.94|16518.94|16518.03|16518.03|0
1634811620000|2021-10-21 10:20:20|16519.16|16519.16|16519.16|16519.16|16519.16|16519.16|16519.16|16519.16|0
1634811630000|2021-10-21 10:20:30|16519.39|16519.39|16516.72|16516.72|16519.39|16519.39|16516.72|16516.72|0
1634811640000|2021-10-21 10:20:40|16516.16|16516.16|16516.16|16516.16|16516.16|16516.16|16516.16|16516.16|0
1634811650000|2021-10-21 10:20:50|16516.98|16516.98|16516.48|16516.48|16516.98|16516.98|16516.48|16516.48|0
1634811660000|2021-10-21 10:21:00|16516.27|16516.27|16516.27|16516.27|16516.27|16516.27|16516.27|16516.27|0
1634811670000|2021-10-21 10:21:10|16517.19|16517.19|16517.19|16517.19|16517.19|16517.19|16517.19|16517.19|0
1634811700000|2021-10-21 10:21:40|16515.79|16515.79|16516.28|16516.28|16516.28|16516.28|16515.79|16515.79|0
1634811710000|2021-10-21 10:21:50|16515.81|16515.81|16515.81|16515.81|16515.81|16515.81|16515.81|16515.81|0
1634811740000|2021-10-21 10:22:20|16511.76|16511.76|16511.76|16511.76|16511.76|16511.76|16511.76|16511.76|0
1634811770000|2021-10-21 10:22:50|16512.7|16512.7|16512.7|16512.7|16512.7|16512.7|16512.7|16512.7|0
1634811780000|2021-10-21 10:23:00|16512.25|16512.25|16512.03|16512.03|16512.25|16512.25|16512.03|16512.03|0
1634811790000|2021-10-21 10:23:10|16510.6|16510.6|16510.6|16510.6|16510.6|16510.6|16510.6|16510.6|0
1634811800000|2021-10-21 10:23:20|16508.92|16508.92|16508.92|16508.92|16508.92|16508.92|16508.92|16508.92|0
1634811870000|2021-10-21 10:24:30|16508.11|16508.11|16509.05|16509.05|16509.05|16509.05|16508.11|16508.11|0
1634811910000|2021-10-21 10:25:10|16509.87|16509.87|16509.87|16509.87|16509.87|16509.87|16509.87|16509.87|0
1634811930000|2021-10-21 10:25:30|16508.75|16508.75|16508.75|16508.75|16508.75|16508.75|16508.75|16508.75|0
1634811960000|2021-10-21 10:26:00|16509.22|16509.22|16509.22|16509.22|16509.22|16509.22|16509.22|16509.22|0
1634812040000|2021-10-21 10:27:20|16508.4|16508.4|16508.4|16508.4|16508.4|16508.4|16508.4|16508.4|0
1634812050000|2021-10-21 10:27:30|16508.9|16508.9|16508.08|16508.08|16508.9|16508.9|16508.08|16508.08|0
1634812070000|2021-10-21 10:27:50|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|0
1634812080000|2021-10-21 10:28:00|16509.51|16509.51|16509.3|16509.3|16509.51|16509.51|16509.3|16509.3|0
1634812090000|2021-10-21 10:28:10|16508.39|16508.39|16508.39|16508.39|16508.39|16508.39|16508.39|16508.39|0
1634812130000|2021-10-21 10:28:50|16508.95|16508.95|16508.95|16508.95|16508.95|16508.95|16508.95|16508.95|0
1634812230000|2021-10-21 10:30:30|16509.88|16509.88|16509.44|16509.44|16509.88|16509.88|16508.5|16508.5|0
1634812260000|2021-10-21 10:31:00|16509.91|16509.91|16509.91|16509.91|16509.91|16509.91|16509.91|16509.91|0
1634812270000|2021-10-21 10:31:10|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|0
1634812280000|2021-10-21 10:31:20|16508.49|16508.49|16508.49|16508.49|16508.49|16508.49|16508.49|16508.49|0
1634812290000|2021-10-21 10:31:30|16507.58|16507.58|16507.58|16507.58|16507.58|16507.58|16507.58|16507.58|0
1634812300000|2021-10-21 10:31:40|16506.64|16506.64|16506.17|16506.17|16506.64|16506.64|16506.17|16506.17|0
1634812320000|2021-10-21 10:32:00|16505.18|16505.18|16505.18|16505.18|16505.18|16505.18|16505.18|16505.18|0
1634812370000|2021-10-21 10:32:50|16504.56|16504.56|16504.56|16504.56|16504.56|16504.56|16504.56|16504.56|0
1634812380000|2021-10-21 10:33:00|16503.65|16503.65|16503.65|16503.65|16503.65|16503.65|16503.65|16503.65|0
1634812390000|2021-10-21 10:33:10|16502.25|16502.25|16502.25|16502.25|16502.25|16502.25|16502.25|16502.25|0
1634812400000|2021-10-21 10:33:20|16501.8|16501.8|16503.63|16503.63|16504.74|16504.74|16501.8|16501.8|0
1634812410000|2021-10-21 10:33:30|16504.19|16504.19|16505.62|16505.62|16505.62|16505.62|16504.19|16504.19|0
1634812420000|2021-10-21 10:33:40|16506.56|16506.56|16508.47|16508.47|16508.47|16508.47|16506.56|16506.56|0
1634812430000|2021-10-21 10:33:50|16507.65|16507.65|16508.09|16508.09|16508.09|16508.09|16507.65|16507.65|0
1634812440000|2021-10-21 10:34:00|16509.92|16509.92|16510.42|16510.42|16510.42|16510.42|16509.92|16509.92|0
1634812510000|2021-10-21 10:35:10|16508.59|16508.59|16508.59|16508.59|16508.59|16508.59|16508.59|16508.59|0
1634812540000|2021-10-21 10:35:40|16506.76|16506.76|16506.76|16506.76|16506.76|16506.76|16506.76|16506.76|0
1634812550000|2021-10-21 10:35:50|16504.53|16504.53|16504.53|16504.53|16504.53|16504.53|16504.53|16504.53|0
1634812560000|2021-10-21 10:36:00|16503.98|16503.98|16495.18|16495.18|16503.98|16503.98|16495.18|16495.18|0
1634812570000|2021-10-21 10:36:10|16494.72|16494.72|16494.72|16494.72|16494.72|16494.72|16494.72|16494.72|0
1634812590000|2021-10-21 10:36:30|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|0
1634812600000|2021-10-21 10:36:40|16496.35|16496.35|16495.88|16495.88|16496.35|16496.35|16495.88|16495.88|0
1634812610000|2021-10-21 10:36:50|16497.78|16497.78|16501.37|16501.37|16501.37|16501.37|16497.78|16497.78|0
1634812620000|2021-10-21 10:37:00|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|0
1634812640000|2021-10-21 10:37:20|16501.72|16501.72|16501.72|16501.72|16501.72|16501.72|16501.72|16501.72|0
1634812660000|2021-10-21 10:37:40|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|0
1634812690000|2021-10-21 10:38:10|16504.26|16504.26|16505.7|16505.7|16505.7|16505.7|16504.26|16504.26|0
1634812710000|2021-10-21 10:38:30|16506.64|16506.64|16509.18|16509.18|16509.18|16509.18|16506.64|16506.64|0
1634812730000|2021-10-21 10:38:50|16509.41|16509.41|16509.41|16509.41|16509.41|16509.41|16509.41|16509.41|0
1634812750000|2021-10-21 10:39:10|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|0
1634812830000|2021-10-21 10:40:30|16512.15|16512.15|16511.21|16511.21|16512.15|16512.15|16509.8|16509.8|0
1634812840000|2021-10-21 10:40:40|16510.4|16510.4|16510.4|16510.4|16510.4|16510.4|16510.4|16510.4|0
1634812860000|2021-10-21 10:41:00|16509.58|16509.58|16509.58|16509.58|16509.58|16509.58|16509.58|16509.58|0
1634812920000|2021-10-21 10:42:00|16508.64|16508.64|16508.64|16508.64|16508.64|16508.64|16508.64|16508.64|0
1634812930000|2021-10-21 10:42:10|16506.41|16506.41|16506.41|16506.41|16506.41|16506.41|16506.41|16506.41|0
1634812990000|2021-10-21 10:43:10|16506.19|16506.19|16506.19|16506.19|16506.19|16506.19|16506.19|16506.19|0
1634813160000|2021-10-21 10:46:00|16505.27|16505.27|16503.22|16503.22|16505.27|16505.27|16503.22|16503.22|0
1634813200000|2021-10-21 10:46:40|16502.55|16502.55|16502.55|16502.55|16502.55|16502.55|16502.55|16502.55|0
1634813220000|2021-10-21 10:47:00|16499.68|16499.68|16498.01|16498.01|16499.68|16499.68|16498.01|16498.01|0
1634813230000|2021-10-21 10:47:10|16497.19|16497.19|16495.78|16495.78|16497.19|16497.19|16495.78|16495.78|0
1634813250000|2021-10-21 10:47:30|16494.15|16494.15|16494.15|16494.15|16494.15|16494.15|16494.15|16494.15|0
1634813260000|2021-10-21 10:47:40|16494.97|16494.97|16494.97|16494.97|16494.97|16494.97|16494.97|16494.97|0
1634813290000|2021-10-21 10:48:10|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|0
1634813300000|2021-10-21 10:48:20|16496.35|16496.35|16503.77|16503.77|16503.77|16503.77|16496.35|16496.35|0
1634813310000|2021-10-21 10:48:30|16503.3|16503.3|16503.3|16503.3|16503.3|16503.3|16503.3|16503.3|0
1634813350000|2021-10-21 10:49:10|16502.83|16502.83|16503.17|16503.17|16503.17|16503.17|16502.36|16502.36|0
1634813380000|2021-10-21 10:49:40|16502.36|16502.36|16502.36|16502.36|16502.36|16502.36|16502.36|16502.36|0
1634813480000|2021-10-21 10:51:20|16501.44|16501.44|16500.63|16500.63|16501.44|16501.44|16500.63|16500.63|0
1634813490000|2021-10-21 10:51:30|16500.01|16500.01|16495.16|16495.16|16500.01|16500.01|16495.16|16495.16|0
1634813500000|2021-10-21 10:51:40|16494.17|16494.17|16490.49|16490.49|16494.17|16494.17|16490.49|16490.49|0
1634813540000|2021-10-21 10:52:20|16489.05|16489.05|16486.57|16486.57|16489.05|16489.05|16486.57|16486.57|0
1634813550000|2021-10-21 10:52:30|16487.07|16487.07|16485.66|16485.66|16487.07|16487.07|16485.66|16485.66|0
1634813600000|2021-10-21 10:53:20|16485.45|16485.45|16485.45|16485.45|16485.45|16485.45|16485.45|16485.45|0
1634813620000|2021-10-21 10:53:40|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|0
1634813630000|2021-10-21 10:53:50|16483.52|16483.52|16483.52|16483.52|16483.52|16483.52|16483.52|16483.52|0
1634813640000|2021-10-21 10:54:00|16482.61|16482.61|16481.69|16481.69|16482.61|16482.61|16481.69|16481.69|0
1634813660000|2021-10-21 10:54:20|16481.94|16481.94|16481.69|16481.69|16481.94|16481.94|16481.69|16481.69|0
1634813680000|2021-10-21 10:54:40|16482.16|16482.16|16484.46|16484.46|16484.46|16484.46|16482.16|16482.16|0
1634813700000|2021-10-21 10:55:00|16483.65|16483.65|16483.65|16483.65|16483.65|16483.65|16483.65|16483.65|0
1634813710000|2021-10-21 10:55:10|16484.56|16484.56|16484.56|16484.56|16484.56|16484.56|16484.56|16484.56|0
1634813730000|2021-10-21 10:55:30|16486.23|16486.23|16486.23|16486.23|16486.79|16486.79|16486.23|16486.23|0
1634813770000|2021-10-21 10:56:10|16485.67|16485.67|16485.67|16485.67|16485.67|16485.67|16485.67|16485.67|0
1634813810000|2021-10-21 10:56:50|16487.31|16487.31|16487.31|16487.31|16487.31|16487.31|16487.31|16487.31|0
1634813820000|2021-10-21 10:57:00|16487.86|16487.86|16486.23|16486.23|16487.86|16487.86|16486.23|16486.23|0
1634813830000|2021-10-21 10:57:10|16485.76|16485.76|16484.82|16484.82|16485.76|16485.76|16484.82|16484.82|0
1634813850000|2021-10-21 10:57:30|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|0
1634813860000|2021-10-21 10:57:40|16483.15|16483.15|16483.15|16483.15|16483.15|16483.15|16483.15|16483.15|0
1634813870000|2021-10-21 10:57:50|16483.37|16483.37|16483.15|16483.15|16483.37|16483.37|16483.15|16483.15|0
1634813880000|2021-10-21 10:58:00|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|0
1634813890000|2021-10-21 10:58:10|16483.15|16483.15|16483.15|16483.15|16483.15|16483.15|16483.15|16483.15|0
1634813900000|2021-10-21 10:58:20|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|0
1634813920000|2021-10-21 10:58:40|16482.51|16482.51|16482.51|16482.51|16482.51|16482.51|16482.51|16482.51|0
1634813940000|2021-10-21 10:59:00|16481.6|16481.6|16480.69|16480.69|16481.6|16481.6|16480.69|16480.69|0
1634813960000|2021-10-21 10:59:20|16481.5|16481.5|16481.5|16481.5|16481.5|16481.5|16481.5|16481.5|0
1634813970000|2021-10-21 10:59:30|16482.32|16482.32|16482.32|16482.32|16482.32|16482.32|16482.32|16482.32|0
1634813980000|2021-10-21 10:59:40|16483.14|16483.14|16483.14|16483.14|16483.14|16483.14|16483.14|16483.14|0
1634814000000|2021-10-21 11:00:00|16484.96|16484.96|16484.41|16484.41|16484.96|16484.96|16484.41|16484.41|0
1634814010000|2021-10-21 11:00:10|16484.61|16484.61|16484.61|16484.61|16484.61|16484.61|16484.61|16484.61|0
1634814060000|2021-10-21 11:01:00|16482.98|16482.98|16482.98|16482.98|16482.98|16482.98|16482.98|16482.98|0
1634814090000|2021-10-21 11:01:30|16482.06|16482.06|16479.52|16479.52|16482.06|16482.06|16479.52|16479.52|0
1634814120000|2021-10-21 11:02:00|16480.95|16480.95|16480.95|16480.95|16480.95|16480.95|16480.95|16480.95|0
1634814160000|2021-10-21 11:02:40|16480.48|16480.48|16480.48|16480.48|16480.48|16480.48|16480.48|16480.48|0
1634814170000|2021-10-21 11:02:50|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|16479.54|0
1634814180000|2021-10-21 11:03:00|16477.68|16477.68|16476.86|16476.86|16477.68|16477.68|16476.86|16476.86|0
1634814200000|2021-10-21 11:03:20|16476.24|16476.24|16473.86|16473.86|16476.24|16476.24|16472.94|16472.94|0
1634814210000|2021-10-21 11:03:30|16472.94|16472.94|16472.94|16472.94|16472.94|16472.94|16472.94|16472.94|0
1634814220000|2021-10-21 11:03:40|16472.03|16472.03|16472.03|16472.03|16472.03|16472.03|16472.03|16472.03|0
1634814250000|2021-10-21 11:04:10|16473.15|16473.15|16473.7|16473.7|16473.7|16473.7|16473.15|16473.15|0
1634814260000|2021-10-21 11:04:20|16473.48|16473.48|16474.3|16474.3|16474.3|16474.3|16473.48|16473.48|0
1634814290000|2021-10-21 11:04:50|16475.41|16475.41|16478.2|16478.2|16478.2|16478.2|16475.41|16475.41|0
1634814320000|2021-10-21 11:05:20|16477.29|16477.29|16475.46|16475.46|16477.29|16477.29|16475.46|16475.46|0
1634814340000|2021-10-21 11:05:40|16474.55|16474.55|16474.55|16474.55|16474.55|16474.55|16474.55|16474.55|0
1634814370000|2021-10-21 11:06:10|16475.02|16475.02|16475.02|16475.02|16475.02|16475.02|16475.02|16475.02|0
1634814400000|2021-10-21 11:06:40|16476.65|16476.65|16476.65|16476.65|16476.65|16476.65|16476.65|16476.65|0
1634814410000|2021-10-21 11:06:50|16475.84|16475.84|16475.84|16475.84|16475.84|16475.84|16475.84|16475.84|0
1634814420000|2021-10-21 11:07:00|16476.31|16476.31|16476.77|16476.77|16476.77|16476.77|16476.31|16476.31|0
1634814470000|2021-10-21 11:07:50|16474.03|16474.03|16472.62|16472.62|16474.03|16474.03|16472.62|16472.62|0
1634814480000|2021-10-21 11:08:00|16473.12|16473.12|16472.56|16472.56|16473.12|16473.12|16472.56|16472.56|0
1634814520000|2021-10-21 11:08:40|16471.65|16471.65|16471.65|16471.65|16471.65|16471.65|16471.65|16471.65|0
1634814570000|2021-10-21 11:09:30|16472.12|16472.12|16472.12|16472.12|16472.12|16472.12|16472.12|16472.12|0
1634814620000|2021-10-21 11:10:20|16473.03|16473.03|16467.77|16467.77|16473.03|16473.03|16467.77|16467.77|0
1634814630000|2021-10-21 11:10:30|16465.32|16465.32|16465.32|16465.32|16465.32|16465.32|16465.32|16465.32|0
1634814640000|2021-10-21 11:10:40|16465.55|16465.55|16466.46|16466.46|16466.46|16466.46|16465.55|16465.55|0
1634814660000|2021-10-21 11:11:00|16465.64|16465.64|16465.15|16465.15|16465.64|16465.64|16465.15|16465.15|0
1634814690000|2021-10-21 11:11:30|16465.64|16465.64|16465.64|16465.64|16465.64|16465.64|16465.64|16465.64|0
1634814700000|2021-10-21 11:11:40|16465.09|16465.09|16464.53|16464.53|16465.09|16465.09|16464.53|16464.53|0
1634814720000|2021-10-21 11:12:00|16463.09|16463.09|16461.46|16461.46|16463.09|16463.09|16461.46|16461.46|0
1634814730000|2021-10-21 11:12:10|16461.02|16461.02|16460.79|16460.79|16461.02|16461.02|16460.79|16460.79|0
1634814760000|2021-10-21 11:12:40|16462.62|16462.62|16461.71|16461.71|16462.62|16462.62|16461.71|16461.71|0
1634814820000|2021-10-21 11:13:40|16462.52|16462.52|16462.52|16462.52|16462.52|16462.52|16462.52|16462.52|0
1634814850000|2021-10-21 11:14:10|16461.61|16461.61|16460.69|16460.69|16461.61|16461.61|16460.69|16460.69|0
1634814860000|2021-10-21 11:14:20|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|16461.61|0
1634814910000|2021-10-21 11:15:10|16460.62|16460.62|16458.63|16458.63|16460.62|16460.62|16458.63|16458.63|0
1634814920000|2021-10-21 11:15:20|16458.16|16458.16|16458.16|16458.16|16458.16|16458.16|16458.16|16458.16|0
1634814930000|2021-10-21 11:15:30|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|0
1634814940000|2021-10-21 11:15:40|16458.13|16458.13|16458.13|16458.13|16458.13|16458.13|16458.13|16458.13|0
1634814970000|2021-10-21 11:16:10|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|0
1634815080000|2021-10-21 11:18:00|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|0
1634815110000|2021-10-21 11:18:30|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|16457.22|0
1634815120000|2021-10-21 11:18:40|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|16456.75|0
1634815150000|2021-10-21 11:19:10|16456.28|16456.28|16453.73|16453.73|16456.28|16456.28|16453.73|16453.73|0
1634815190000|2021-10-21 11:19:50|16451.9|16451.9|16452.57|16452.57|16452.57|16452.57|16451.9|16451.9|0
1634815200000|2021-10-21 11:20:00|16454.25|16454.25|16456.54|16456.54|16456.54|16456.54|16454.25|16454.25|0
1634815280000|2021-10-21 11:21:20|16457.35|16457.35|16458.17|16458.17|16458.17|16458.17|16457.35|16457.35|0
1634815290000|2021-10-21 11:21:30|16457.56|16457.56|16457.56|16457.56|16457.56|16457.56|16457.56|16457.56|0
1634815310000|2021-10-21 11:21:50|16457.78|16457.78|16458|16458|16458|16458|16457.78|16457.78|0
1634815320000|2021-10-21 11:22:00|16458.92|16458.92|16458.92|16458.92|16458.92|16458.92|16458.92|16458.92|0
1634815340000|2021-10-21 11:22:20|16457.52|16457.52|16457.52|16457.52|16457.52|16457.52|16457.52|16457.52|0
1634815370000|2021-10-21 11:22:50|16457.74|16457.74|16457.74|16457.74|16457.74|16457.74|16457.74|16457.74|0
1634815380000|2021-10-21 11:23:00|16458.24|16458.24|16470.33|16470.33|16470.53|16470.53|16458.24|16458.24|0
1634815420000|2021-10-21 11:23:40|16470.53|16470.53|16470.53|16470.53|16470.53|16470.53|16470.53|16470.53|0
1634815440000|2021-10-21 11:24:00|16469.04|16469.04|16470.68|16470.68|16471.67|16471.67|16469.04|16469.04|0
1634815460000|2021-10-21 11:24:20|16470.12|16470.12|16470.12|16470.12|16470.12|16470.12|16470.12|16470.12|0
1634815470000|2021-10-21 11:24:30|16470.62|16470.62|16471.11|16471.11|16471.11|16471.11|16470.12|16470.12|0
1634815480000|2021-10-21 11:24:40|16470.64|16470.64|16470.64|16470.64|16470.64|16470.64|16470.64|16470.64|0
1634815500000|2021-10-21 11:25:00|16470.09|16470.09|16469.09|16469.09|16470.09|16470.09|16469.09|16469.09|0
1634815540000|2021-10-21 11:25:40|16468.48|16468.48|16468.48|16468.48|16468.48|16468.48|16468.48|16468.48|0
1634815550000|2021-10-21 11:25:50|16468.25|16468.25|16468.25|16468.25|16468.25|16468.25|16468.25|16468.25|0
1634815560000|2021-10-21 11:26:00|16468.48|16468.48|16468.48|16468.48|16468.48|16468.48|16468.48|16468.48|0
1634815570000|2021-10-21 11:26:10|16468.95|16468.95|16468.95|16468.95|16468.95|16468.95|16468.95|16468.95|0
1634815580000|2021-10-21 11:26:20|16468.72|16468.72|16468.72|16468.72|16468.72|16468.72|16468.72|16468.72|0
1634815600000|2021-10-21 11:26:40|16467.73|16467.73|16467.51|16467.51|16467.73|16467.73|16467.51|16467.51|0
1634815610000|2021-10-21 11:26:50|16467.04|16467.04|16466.57|16466.57|16467.04|16467.04|16466.57|16466.57|0
1634815630000|2021-10-21 11:27:10|16465.75|16465.75|16452.72|16452.72|16465.75|16465.75|16452.72|16452.72|0
1634815640000|2021-10-21 11:27:20|16451.23|16451.23|16450.76|16450.76|16451.23|16451.23|16450.76|16450.76|0
1634815650000|2021-10-21 11:27:30|16449.64|16449.64|16449.64|16449.64|16449.64|16449.64|16449.64|16449.64|0
1634815660000|2021-10-21 11:27:40|16449.19|16449.19|16449.19|16449.19|16449.19|16449.19|16449.19|16449.19|0
1634815690000|2021-10-21 11:28:10|16447.76|16447.76|16447.3|16447.3|16447.76|16447.76|16446.36|16446.36|0
1634815700000|2021-10-21 11:28:20|16446.83|16446.83|16446.83|16446.83|16446.83|16446.83|16446.83|16446.83|0
1634815720000|2021-10-21 11:28:40|16447.33|16447.33|16447.33|16447.33|16447.33|16447.33|16447.33|16447.33|0
1634815740000|2021-10-21 11:29:00|16446.51|16446.51|16446.51|16446.51|16446.51|16446.51|16446.51|16446.51|0
1634815750000|2021-10-21 11:29:10|16445.08|16445.08|16445.08|16445.08|16445.08|16445.08|16445.08|16445.08|0
1634815760000|2021-10-21 11:29:20|16444.61|16444.61|16444.61|16444.61|16444.61|16444.61|16444.61|16444.61|0
1634815770000|2021-10-21 11:29:30|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|0
1634815780000|2021-10-21 11:29:40|16445.92|16445.92|16446.42|16446.42|16446.42|16446.42|16445.92|16445.92|0
1634815790000|2021-10-21 11:29:50|16446.83|16446.83|16447.65|16447.65|16447.65|16447.65|16446.83|16446.83|0
1634815800000|2021-10-21 11:30:00|16447.15|16447.15|16447.15|16447.15|16447.15|16447.15|16447.15|16447.15|0
1634815810000|2021-10-21 11:30:10|16446.33|16446.33|16445.39|16445.39|16446.33|16446.33|16445.39|16445.39|0
1634815830000|2021-10-21 11:30:30|16443.96|16443.96|16445.39|16445.39|16445.39|16445.39|16443.96|16443.96|0
1634815850000|2021-10-21 11:30:50|16444.58|16444.58|16443.22|16443.22|16444.58|16444.58|16442.75|16442.75|0
1634815920000|2021-10-21 11:32:00|16443.42|16443.42|16444.24|16444.24|16444.24|16444.24|16443.42|16443.42|0
1634815950000|2021-10-21 11:32:30|16442.75|16442.75|16442.75|16442.75|16442.75|16442.75|16442.75|16442.75|0
1634815980000|2021-10-21 11:33:00|16441.12|16441.12|16433.17|16433.17|16441.12|16441.12|16433.17|16433.17|0
1634815990000|2021-10-21 11:33:10|16432.25|16432.25|16431.7|16431.7|16432.25|16432.25|16431.7|16431.7|0
1634816000000|2021-10-21 11:33:20|16431.47|16431.47|16429.02|16429.02|16431.47|16431.47|16429.02|16429.02|0
1634816010000|2021-10-21 11:33:30|16428.47|16428.47|16429.02|16429.02|16429.02|16429.02|16428.47|16428.47|0
1634816020000|2021-10-21 11:33:40|16429.25|16429.25|16429.8|16429.8|16429.8|16429.8|16429.25|16429.25|0
1634816040000|2021-10-21 11:34:00|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|0
1634816050000|2021-10-21 11:34:10|16429.11|16429.11|16427.29|16427.29|16430.03|16430.03|16427.29|16427.29|0
1634816070000|2021-10-21 11:34:30|16428.2|16428.2|16426.37|16426.37|16428.2|16428.2|16426.37|16426.37|0
1634816080000|2021-10-21 11:34:40|16427.29|16427.29|16425.33|16425.33|16427.29|16427.29|16421.38|16421.38|0
1634816090000|2021-10-21 11:34:50|16424.51|16424.51|16423.52|16423.52|16424.51|16424.51|16423.52|16423.52|0
1634816100000|2021-10-21 11:35:00|16423.05|16423.05|16421.94|16421.94|16423.05|16423.05|16421.94|16421.94|0
1634816110000|2021-10-21 11:35:10|16421.02|16421.02|16419.61|16419.61|16421.44|16421.44|16419.61|16419.61|0
1634816120000|2021-10-21 11:35:20|16423.27|16423.27|16423.27|16423.27|16423.27|16423.27|16423.27|16423.27|0
1634816130000|2021-10-21 11:35:30|16423.88|16423.88|16422.97|16422.97|16423.88|16423.88|16422.97|16422.97|0
1634816170000|2021-10-21 11:36:10|16421.54|16421.54|16421.13|16421.13|16421.54|16421.54|16421.13|16421.13|0
1634816180000|2021-10-21 11:36:20|16419.3|16419.3|16412.36|16412.36|16420.21|16420.21|16412.36|16412.36|0
1634816190000|2021-10-21 11:36:30|16411.95|16411.95|16405.16|16405.16|16411.95|16411.95|16405.16|16405.16|0
1634816200000|2021-10-21 11:36:40|16404.22|16404.22|16402.82|16402.82|16404.22|16404.22|16402.36|16402.36|0
1634816210000|2021-10-21 11:36:50|16399.96|16399.96|16398.62|16398.62|16401.27|16401.27|16398.52|16398.52|0
1634816220000|2021-10-21 11:37:00|16398.16|16398.16|16397.34|16397.34|16398.16|16398.16|16397.34|16397.34|0
1634816230000|2021-10-21 11:37:10|16399.17|16399.17|16398.25|16398.25|16399.17|16399.17|16398.25|16398.25|0
1634816240000|2021-10-21 11:37:20|16397.44|16397.44|16397.44|16397.44|16397.44|16397.44|16397.44|16397.44|0
1634816260000|2021-10-21 11:37:40|16396.1|16396.1|16396.1|16396.1|16396.1|16396.1|16396.1|16396.1|0
1634816270000|2021-10-21 11:37:50|16395.28|16395.28|16393.63|16393.63|16395.28|16395.28|16393.63|16393.63|0
1634816280000|2021-10-21 11:38:00|16392.81|16392.81|16381.36|16381.36|16392.81|16392.81|16381.36|16381.36|0
1634816290000|2021-10-21 11:38:10|16378.49|16378.49|16381.24|16381.24|16382.15|16382.15|16378.49|16378.49|0
1634816300000|2021-10-21 11:38:20|16377.76|16377.76|16375.52|16375.52|16377.76|16377.76|16374.61|16374.61|0
1634816310000|2021-10-21 11:38:30|16374.58|16374.58|16374.58|16374.58|16378.24|16378.24|16374.58|16374.58|0
1634816320000|2021-10-21 11:38:40|16374.11|16374.11|16374.11|16374.11|16374.11|16374.11|16374.11|16374.11|0
1634816330000|2021-10-21 11:38:50|16373.65|16373.65|16373.65|16373.65|16373.65|16373.65|16373.65|16373.65|0
1634816350000|2021-10-21 11:39:10|16375.47|16375.47|16369.79|16369.79|16375.47|16375.47|16369.79|16369.79|0
1634816370000|2021-10-21 11:39:30|16372.53|16372.53|16370.7|16370.7|16372.53|16372.53|16370.7|16370.7|0
1634816380000|2021-10-21 11:39:40|16369.79|16369.79|16385.12|16385.12|16385.12|16385.12|16368.88|16368.88|0
1634816390000|2021-10-21 11:39:50|16386.11|16386.11|16382.57|16382.57|16386.11|16386.11|16382.57|16382.57|0
1634816400000|2021-10-21 11:40:00|16383.57|16383.57|16381.24|16381.24|16383.57|16383.57|16380.75|16380.75|0
1634816410000|2021-10-21 11:40:10|16377.64|16377.64|16372.55|16372.55|16377.64|16377.64|16372.55|16372.55|0
1634816420000|2021-10-21 11:40:20|16373.04|16373.04|16370.04|16370.04|16373.54|16373.54|16370.04|16370.04|0
1634816430000|2021-10-21 11:40:30|16371.86|16371.86|16373.3|16373.3|16373.3|16373.3|16371.86|16371.86|0
1634816440000|2021-10-21 11:40:40|16374.93|16374.93|16373.82|16373.82|16374.93|16374.93|16373.82|16373.82|0
1634816450000|2021-10-21 11:40:50|16374.37|16374.37|16374.37|16374.37|16374.37|16374.37|16374.37|16374.37|0
1634816460000|2021-10-21 11:41:00|16376.05|16376.05|16376.05|16376.05|16376.05|16376.05|16376.05|16376.05|0
1634816480000|2021-10-21 11:41:20|16375.13|16375.13|16375.13|16375.13|16375.13|16375.13|16375.13|16375.13|0
1634816490000|2021-10-21 11:41:30|16374.69|16374.69|16374.69|16374.69|16374.69|16374.69|16374.69|16374.69|0
1634816510000|2021-10-21 11:41:50|16373.57|16373.57|16371.64|16371.64|16373.57|16373.57|16371.64|16371.64|0
1634816520000|2021-10-21 11:42:00|16372.2|16372.2|16371.58|16371.58|16372.2|16372.2|16370.76|16370.76|0
1634816530000|2021-10-21 11:42:10|16372.49|16372.49|16372.49|16372.49|16372.49|16372.49|16372.49|16372.49|0
1634816540000|2021-10-21 11:42:20|16372|16372|16374.68|16374.68|16374.68|16374.68|16372|16372|0
1634816550000|2021-10-21 11:42:30|16375.59|16375.59|16375.59|16375.59|16375.59|16375.59|16375.59|16375.59|0
1634816560000|2021-10-21 11:42:40|16376.5|16376.5|16374.68|16374.68|16376.5|16376.5|16374.68|16374.68|0
1634816570000|2021-10-21 11:42:50|16373.86|16373.86|16374.06|16374.06|16374.06|16374.06|16373.86|16373.86|0
1634816580000|2021-10-21 11:43:00|16375|16375|16374.19|16374.19|16375|16375|16373.71|16373.71|0
1634816590000|2021-10-21 11:43:10|16374.41|16374.41|16374.41|16374.41|16374.41|16374.41|16374.41|16374.41|0
1634816610000|2021-10-21 11:43:30|16373.91|16373.91|16374.9|16374.9|16374.9|16374.9|16373.91|16373.91|0
1634816640000|2021-10-21 11:44:00|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|0
1634816650000|2021-10-21 11:44:10|16375.74|16375.74|16375.97|16375.97|16375.97|16375.97|16375.74|16375.74|0
1634816670000|2021-10-21 11:44:30|16376.43|16376.43|16374.8|16374.8|16376.43|16376.43|16374.8|16374.8|0
1634816710000|2021-10-21 11:45:10|16375.02|16375.02|16375.02|16375.02|16375.02|16375.02|16375.02|16375.02|0
1634816720000|2021-10-21 11:45:20|16375.25|16375.25|16372.95|16372.95|16375.25|16375.25|16372.95|16372.95|0
1634816730000|2021-10-21 11:45:30|16370.21|16370.21|16369.3|16369.3|16370.21|16370.21|16369.3|16369.3|0
1634816740000|2021-10-21 11:45:40|16369.85|16369.85|16369.39|16369.39|16369.85|16369.85|16369.39|16369.39|0
1634816750000|2021-10-21 11:45:50|16367.4|16367.4|16368.73|16368.73|16370.22|16370.22|16367.4|16367.4|0
1634816760000|2021-10-21 11:46:00|16368.26|16368.26|16362.31|16362.31|16368.26|16368.26|16362.31|16362.31|0
1634816770000|2021-10-21 11:46:10|16362.87|16362.87|16359.76|16359.76|16362.87|16362.87|16359.76|16359.76|0
1634816780000|2021-10-21 11:46:20|16358.95|16358.95|16354.88|16354.88|16358.95|16358.95|16354.88|16354.88|0
1634816790000|2021-10-21 11:46:30|16353.05|16353.05|16352.58|16352.58|16353.05|16353.05|16352.58|16352.58|0
1634816800000|2021-10-21 11:46:40|16353.25|16353.25|16353.58|16353.58|16354.48|16354.48|16353.25|16353.25|0
1634816810000|2021-10-21 11:46:50|16353.14|16353.14|16353.14|16353.14|16353.14|16353.14|16353.14|16353.14|0
1634816820000|2021-10-21 11:47:00|16351.31|16351.31|16352.45|16352.45|16353.36|16353.36|16351.31|16351.31|0
1634816830000|2021-10-21 11:47:10|16352|16352|16351.55|16351.55|16352|16352|16351.55|16351.55|0
1634816840000|2021-10-21 11:47:20|16352.47|16352.47|16352.47|16352.47|16352.47|16352.47|16352.47|16352.47|0
1634816850000|2021-10-21 11:47:30|16351.57|16351.57|16351.57|16351.57|16351.57|16351.57|16351.57|16351.57|0
1634816860000|2021-10-21 11:47:40|16352.02|16352.02|16353.41|16353.41|16353.41|16353.41|16347.66|16347.66|0
1634816870000|2021-10-21 11:47:50|16352.42|16352.42|16351.93|16351.93|16352.92|16352.92|16351.93|16351.93|0
1634816880000|2021-10-21 11:48:00|16351.01|16351.01|16350.1|16350.1|16351.01|16351.01|16350.1|16350.1|0
1634816890000|2021-10-21 11:48:10|16350.77|16350.77|16351.55|16351.55|16351.55|16351.55|16350.77|16350.77|0
1634816900000|2021-10-21 11:48:20|16352.98|16352.98|16353.97|16353.97|16353.97|16353.97|16352.98|16352.98|0
1634816910000|2021-10-21 11:48:30|16352.98|16352.98|16352.98|16352.98|16352.98|16352.98|16352.98|16352.98|0
1634816930000|2021-10-21 11:48:50|16350.5|16350.5|16350.5|16350.5|16350.5|16350.5|16350.5|16350.5|0
1634816940000|2021-10-21 11:49:00|16350|16350|16346.7|16346.7|16351.91|16351.91|16346.7|16346.7|0
1634816960000|2021-10-21 11:49:20|16344.4|16344.4|16344.4|16344.4|16344.4|16344.4|16344.4|16344.4|0
1634816990000|2021-10-21 11:49:50|16343.95|16343.95|16343.95|16343.95|16343.95|16343.95|16343.95|16343.95|0
1634817010000|2021-10-21 11:50:10|16343.28|16343.28|16343.28|16343.28|16343.28|16343.28|16343.28|16343.28|0
1634817050000|2021-10-21 11:50:50|16344.22|16344.22|16344.22|16344.22|16344.22|16344.22|16344.22|16344.22|0
1634817060000|2021-10-21 11:51:00|16346.04|16346.04|16343.4|16343.4|16346.04|16346.04|16343.4|16343.4|0
1634817070000|2021-10-21 11:51:10|16343.96|16343.96|16345.07|16345.07|16345.07|16345.07|16343.96|16343.96|0
1634817080000|2021-10-21 11:51:20|16345.52|16345.52|16344.61|16344.61|16345.52|16345.52|16344.61|16344.61|0
1634817120000|2021-10-21 11:52:00|16345.05|16345.05|16345.52|16345.52|16345.52|16345.52|16345.05|16345.05|0
1634817130000|2021-10-21 11:52:10|16346.43|16346.43|16346.43|16346.43|16346.43|16346.43|16346.43|16346.43|0
1634817140000|2021-10-21 11:52:20|16345.52|16345.52|16345.52|16345.52|16345.52|16345.52|16344.6|16344.6|0
1634817160000|2021-10-21 11:52:40|16345.29|16345.29|16345.29|16345.29|16345.29|16345.29|16345.29|16345.29|0
1634817170000|2021-10-21 11:52:50|16344.38|16344.38|16338.05|16338.05|16344.38|16344.38|16338.05|16338.05|0
1634817180000|2021-10-21 11:53:00|16337.44|16337.44|16337.44|16337.44|16337.44|16337.44|16337.44|16337.44|0
1634817190000|2021-10-21 11:53:10|16338.26|16338.26|16337.44|16337.44|16338.26|16338.26|16337.44|16337.44|0
1634817200000|2021-10-21 11:53:20|16336.5|16336.5|16338.95|16338.95|16338.98|16338.98|16336.5|16336.5|0
1634817230000|2021-10-21 11:53:50|16338.13|16338.13|16336.31|16336.31|16338.13|16338.13|16336.31|16336.31|0
1634817240000|2021-10-21 11:54:00|16338.13|16338.13|16338.13|16338.13|16338.13|16338.13|16338.13|16338.13|0
1634817260000|2021-10-21 11:54:20|16339.05|16339.05|16337.69|16337.69|16339.05|16339.05|16337.69|16337.69|0
1634817270000|2021-10-21 11:54:30|16336.77|16336.77|16334.95|16334.95|16337.69|16337.69|16334.95|16334.95|0
1634817280000|2021-10-21 11:54:40|16335.41|16335.41|16335.41|16335.41|16335.41|16335.41|16335.41|16335.41|0
1634817300000|2021-10-21 11:55:00|16334.42|16334.42|16327.84|16327.84|16334.42|16334.42|16327.84|16327.84|0
1634817310000|2021-10-21 11:55:10|16326.92|16326.92|16323.2|16323.2|16326.92|16326.92|16321.38|16321.38|0
1634817330000|2021-10-21 11:55:30|16322.65|16322.65|16322.65|16322.65|16322.65|16322.65|16322.65|16322.65|0
1634817360000|2021-10-21 11:56:00|16323.2|16323.2|16323.2|16323.2|16323.2|16323.2|16323.2|16323.2|0
1634817370000|2021-10-21 11:56:10|16323.67|16323.67|16323.12|16323.12|16323.67|16323.67|16323.12|16323.12|0
1634817380000|2021-10-21 11:56:20|16322.3|16322.3|16320.87|16320.87|16322.3|16322.3|16320.87|16320.87|0
1634817390000|2021-10-21 11:56:30|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|0
1634817440000|2021-10-21 11:57:20|16322.27|16322.27|16325.73|16325.73|16325.73|16325.73|16322.27|16322.27|0
1634817450000|2021-10-21 11:57:30|16323.91|16323.91|16316.65|16316.65|16323.91|16323.91|16315.76|16315.76|0
1634817460000|2021-10-21 11:57:40|16313.91|16313.91|16318.89|16318.89|16318.89|16318.89|16313|16313|0
1634817470000|2021-10-21 11:57:50|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|0
1634817480000|2021-10-21 11:58:00|16318.69|16318.69|16314.23|16314.23|16318.69|16318.69|16313.67|16313.67|0
1634817490000|2021-10-21 11:58:10|16313.77|16313.77|16312.27|16312.27|16313.77|16313.77|16312.27|16312.27|0
1634817500000|2021-10-21 11:58:20|16312.05|16312.05|16312.05|16312.05|16312.05|16312.05|16312.05|16312.05|0
1634817510000|2021-10-21 11:58:30|16309.31|16309.31|16308.75|16308.75|16309.31|16309.31|16308.75|16308.75|0
1634817520000|2021-10-21 11:58:40|16309.66|16309.66|16307.64|16307.64|16309.66|16309.66|16307.64|16307.64|0
1634817530000|2021-10-21 11:58:50|16308.53|16308.53|16308.53|16308.53|16308.53|16308.53|16308.53|16308.53|0
1634817550000|2021-10-21 11:59:10|16308.12|16308.12|16309.03|16309.03|16309.95|16309.95|16308.12|16308.12|0
1634817560000|2021-10-21 11:59:20|16310.86|16310.86|16310.86|16310.86|16310.86|16310.86|16310.86|16310.86|0
1634817570000|2021-10-21 11:59:30|16310.39|16310.39|16309.92|16309.92|16310.39|16310.39|16309.45|16309.45|0
1634817590000|2021-10-21 11:59:50|16310.48|16310.48|16308.25|16308.25|16310.48|16310.48|16308.25|16308.25|0
1634817600000|2021-10-21 12:00:00|16308.66|16308.66|16312.24|16312.24|16312.24|16312.24|16308.66|16308.66|0
1634817610000|2021-10-21 12:00:10|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|0
1634817640000|2021-10-21 12:00:40|16315.45|16315.45|16314.53|16314.53|16315.45|16315.45|16314.53|16314.53|0
1634817660000|2021-10-21 12:01:00|16315.47|16315.47|16319.23|16319.23|16319.23|16319.23|16315.47|16315.47|0
1634817670000|2021-10-21 12:01:10|16320.05|16320.05|16324.14|16324.14|16324.14|16324.14|16320.05|16320.05|0
1634817680000|2021-10-21 12:01:20|16325.57|16325.57|16329.97|16329.97|16329.97|16329.97|16325.57|16325.57|0
1634817690000|2021-10-21 12:01:30|16331.67|16331.67|16340.25|16340.25|16340.25|16340.25|16331.67|16331.67|0
1634817700000|2021-10-21 12:01:40|16341.16|16341.16|16342.1|16342.1|16342.1|16342.1|16340.66|16340.66|0
1634817710000|2021-10-21 12:01:50|16341.18|16341.18|16341.18|16341.18|16341.18|16341.18|16341.18|16341.18|0
1634817720000|2021-10-21 12:02:00|16341.65|16341.65|16340.94|16340.94|16342.12|16342.12|16340.71|16340.71|0
1634817760000|2021-10-21 12:02:40|16341.85|16341.85|16341.85|16341.85|16341.85|16341.85|16341.85|16341.85|0
1634817770000|2021-10-21 12:02:50|16342.26|16342.26|16342.26|16342.26|16342.26|16342.26|16342.26|16342.26|0
1634817780000|2021-10-21 12:03:00|16340.83|16340.83|16340.36|16340.36|16340.83|16340.83|16340.36|16340.36|0
1634817790000|2021-10-21 12:03:10|16340.58|16340.58|16340.58|16340.58|16340.58|16340.58|16340.58|16340.58|0
1634817800000|2021-10-21 12:03:20|16341.25|16341.25|16341.25|16341.25|16341.25|16341.25|16341.25|16341.25|0
1634817810000|2021-10-21 12:03:30|16341.7|16341.7|16341.7|16341.7|16341.7|16341.7|16341.7|16341.7|0
1634817820000|2021-10-21 12:03:40|16341.49|16341.49|16341.49|16341.49|16341.49|16341.49|16341.49|16341.49|0
1634817830000|2021-10-21 12:03:50|16342.31|16342.31|16340.67|16340.67|16342.31|16342.31|16340.67|16340.67|0
1634817840000|2021-10-21 12:04:00|16341.29|16341.29|16341.29|16341.29|16341.29|16341.29|16341.29|16341.29|0
1634817850000|2021-10-21 12:04:10|16341.76|16341.76|16341.76|16341.76|16341.76|16341.76|16341.76|16341.76|0
1634817860000|2021-10-21 12:04:20|16340.94|16340.94|16342.06|16342.06|16342.06|16342.06|16340.94|16340.94|0
1634817880000|2021-10-21 12:04:40|16342.73|16342.73|16342.95|16342.95|16342.95|16342.95|16342.73|16342.73|0
1634817890000|2021-10-21 12:04:50|16343.51|16343.51|16344.91|16344.91|16344.91|16344.91|16343.51|16343.51|0
1634817910000|2021-10-21 12:05:10|16344.35|16344.35|16345.29|16345.29|16345.29|16345.29|16344.35|16344.35|0
1634817920000|2021-10-21 12:05:20|16345.07|16345.07|16346.5|16346.5|16346.5|16346.5|16345.07|16345.07|0
1634817930000|2021-10-21 12:05:30|16355.25|16355.25|16359.64|16359.64|16359.64|16359.64|16355.25|16355.25|0
1634817940000|2021-10-21 12:05:40|16360.58|16360.58|16360.58|16360.58|16360.58|16360.58|16360.58|16360.58|0
1634817950000|2021-10-21 12:05:50|16361.4|16361.4|16361.4|16361.4|16361.4|16361.4|16361.4|16361.4|0
1634817960000|2021-10-21 12:06:00|16361.84|16361.84|16362.31|16362.31|16362.31|16362.31|16361.84|16361.84|0
1634818000000|2021-10-21 12:06:40|16362.78|16362.78|16363.25|16363.25|16363.25|16363.25|16362.31|16362.31|0
1634818010000|2021-10-21 12:06:50|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|0
1634818020000|2021-10-21 12:07:00|16362.22|16362.22|16363.34|16363.34|16363.34|16363.34|16362.22|16362.22|0
1634818030000|2021-10-21 12:07:10|16362.67|16362.67|16363.12|16363.12|16363.12|16363.12|16362.67|16362.67|0
1634818070000|2021-10-21 12:07:50|16362.2|16362.2|16362.2|16362.2|16362.2|16362.2|16362.2|16362.2|0
1634818080000|2021-10-21 12:08:00|16361.31|16361.31|16354.48|16354.48|16361.31|16361.31|16354.25|16354.25|0
1634818090000|2021-10-21 12:08:10|16353.66|16353.66|16352.34|16352.34|16353.66|16353.66|16352.34|16352.34|0
1634818110000|2021-10-21 12:08:30|16352.81|16352.81|16352.81|16352.81|16352.81|16352.81|16352.81|16352.81|0
1634818140000|2021-10-21 12:09:00|16353.37|16353.37|16349.72|16349.72|16353.37|16353.37|16349.72|16349.72|0
1634818200000|2021-10-21 12:10:00|16349.27|16349.27|16349.27|16349.27|16349.27|16349.27|16349.27|16349.27|0
1634818270000|2021-10-21 12:11:10|16349.05|16349.05|16350.16|16350.16|16350.16|16350.16|16349.05|16349.05|0
1634818290000|2021-10-21 12:11:30|16346.3|16346.3|16345.36|16345.36|16346.3|16346.3|16345.36|16345.36|0
1634818320000|2021-10-21 12:12:00|16344.74|16344.74|16344.74|16344.74|16344.74|16344.74|16344.74|16344.74|0
1634818340000|2021-10-21 12:12:20|16343.81|16343.81|16344.63|16344.63|16344.63|16344.63|16343.81|16343.81|0
1634818350000|2021-10-21 12:12:30|16345.74|16345.74|16345.74|16345.74|16345.74|16345.74|16345.74|16345.74|0
1634818360000|2021-10-21 12:12:40|16347.18|16347.18|16347.4|16347.4|16347.4|16347.4|16347.18|16347.18|0
1634818390000|2021-10-21 12:13:10|16346.41|16346.41|16345.91|16345.91|16346.41|16346.41|16345.91|16345.91|0
1634818400000|2021-10-21 12:13:20|16346.36|16346.36|16343.52|16343.52|16346.36|16346.36|16342.6|16342.6|0
1634818410000|2021-10-21 12:13:30|16343.74|16343.74|16343.74|16343.74|16343.74|16343.74|16343.74|16343.74|0
1634818420000|2021-10-21 12:13:40|16341.29|16341.29|16339.66|16339.66|16341.29|16341.29|16339.66|16339.66|0
1634818430000|2021-10-21 12:13:50|16340.48|16340.48|16340.48|16340.48|16340.48|16340.48|16340.48|16340.48|0
1634818440000|2021-10-21 12:14:00|16340.01|16340.01|16339.89|16339.89|16340.01|16340.01|16339.07|16339.07|0
1634818490000|2021-10-21 12:14:50|16337.02|16337.02|16337.02|16337.02|16337.02|16337.02|16337.02|16337.02|0
1634818500000|2021-10-21 12:15:00|16336.55|16336.55|16336.55|16336.55|16336.55|16336.55|16336.55|16336.55|0
1634818510000|2021-10-21 12:15:10|16336.08|16336.08|16336.08|16336.08|16336.08|16336.08|16336.08|16336.08|0
1634818530000|2021-10-21 12:15:30|16334.45|16334.45|16334.45|16334.45|16334.45|16334.45|16334.45|16334.45|0
1634818550000|2021-10-21 12:15:50|16335.27|16335.27|16335.27|16335.27|16335.27|16335.27|16335.27|16335.27|0
1634818560000|2021-10-21 12:16:00|16334.71|16334.71|16333.44|16333.44|16335.27|16335.27|16333.44|16333.44|0
1634818580000|2021-10-21 12:16:20|16334.26|16334.26|16333.34|16333.34|16334.26|16334.26|16333.34|16333.34|0
1634818590000|2021-10-21 12:16:30|16334.26|16334.26|16334.26|16334.26|16334.26|16334.26|16334.26|16334.26|0
1634818620000|2021-10-21 12:17:00|16333.34|16333.34|16332.88|16332.88|16333.34|16333.34|16332.88|16332.88|0
1634818640000|2021-10-21 12:17:20|16332.43|16332.43|16331.49|16331.49|16332.43|16332.43|16331.49|16331.49|0
1634818660000|2021-10-21 12:17:40|16330.58|16330.58|16332.01|16332.01|16332.01|16332.01|16330.58|16330.58|0
1634818670000|2021-10-21 12:17:50|16329.78|16329.78|16328.7|16328.7|16330.34|16330.34|16328.7|16328.7|0
1634818680000|2021-10-21 12:18:00|16325.84|16325.84|16323.59|16323.59|16325.84|16325.84|16323.59|16323.59|0
1634818700000|2021-10-21 12:18:20|16322.16|16322.16|16322.16|16322.16|16322.16|16322.16|16322.16|16322.16|0
1634818730000|2021-10-21 12:18:50|16323.59|16323.59|16325.22|16325.22|16325.22|16325.22|16323.59|16323.59|0
1634818740000|2021-10-21 12:19:00|16322.48|16322.48|16322.48|16322.48|16322.48|16322.48|16322.48|16322.48|0
1634818750000|2021-10-21 12:19:10|16322.01|16322.01|16322.01|16322.01|16322.01|16322.01|16322.01|16322.01|0
1634818760000|2021-10-21 12:19:20|16322.92|16322.92|16322.92|16322.92|16322.92|16322.92|16322.92|16322.92|0
1634818780000|2021-10-21 12:19:40|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|0
1634818810000|2021-10-21 12:20:10|16321.54|16321.54|16321.54|16321.54|16321.54|16321.54|16321.54|16321.54|0
1634818820000|2021-10-21 12:20:20|16322.65|16322.65|16322.1|16322.1|16322.65|16322.65|16322.1|16322.1|0
1634818840000|2021-10-21 12:20:40|16322.57|16322.57|16322.57|16322.57|16322.57|16322.57|16322.57|16322.57|0
1634818880000|2021-10-21 12:21:20|16322.79|16322.79|16322.79|16322.79|16322.79|16322.79|16322.79|16322.79|0
1634818890000|2021-10-21 12:21:30|16323.61|16323.61|16323.61|16323.61|16323.61|16323.61|16323.61|16323.61|0
1634818950000|2021-10-21 12:22:30|16321.38|16321.38|16321.38|16321.38|16321.38|16321.38|16321.38|16321.38|0
1634818980000|2021-10-21 12:23:00|16319.55|16319.55|16319.17|16319.17|16320.11|16320.11|16319.17|16319.17|0
1634819000000|2021-10-21 12:23:20|16318.17|16318.17|16316.69|16316.69|16318.17|16318.17|16316.69|16316.69|0
1634819050000|2021-10-21 12:24:10|16316.07|16316.07|16313.41|16313.41|16316.07|16316.07|16313.41|16313.41|0
1634819060000|2021-10-21 12:24:20|16311.97|16311.97|16311.31|16311.31|16311.97|16311.97|16311.31|16311.31|0
1634819070000|2021-10-21 12:24:30|16308.56|16308.56|16306.71|16306.71|16308.56|16308.56|16306.71|16306.71|0
1634819090000|2021-10-21 12:24:50|16307.65|16307.65|16307.65|16307.65|16307.65|16307.65|16307.65|16307.65|0
1634819100000|2021-10-21 12:25:00|16308.47|16308.47|16309.28|16309.28|16309.28|16309.28|16308.47|16308.47|0
1634819110000|2021-10-21 12:25:10|16310.2|16310.2|16311.11|16311.11|16311.11|16311.11|16310.2|16310.2|0
1634819150000|2021-10-21 12:25:50|16312.74|16312.74|16313.34|16313.34|16313.56|16313.56|16312.74|16312.74|0
1634819160000|2021-10-21 12:26:00|16314.28|16314.28|16314.95|16314.95|16314.95|16314.95|16314.28|16314.28|0
1634819190000|2021-10-21 12:26:30|16315.42|16315.42|16317.71|16317.71|16317.71|16317.71|16315.42|16315.42|0
1634819200000|2021-10-21 12:26:40|16316.8|16316.8|16316.8|16316.8|16316.8|16316.8|16316.8|16316.8|0
1634819210000|2021-10-21 12:26:50|16315.31|16315.31|16315.31|16315.31|16315.31|16315.31|16315.31|16315.31|0
1634819220000|2021-10-21 12:27:00|16318.79|16318.79|16323.65|16323.65|16323.65|16323.65|16318.79|16318.79|0
1634819230000|2021-10-21 12:27:10|16324.14|16324.14|16330.31|16330.31|16330.31|16330.31|16324.14|16324.14|0
1634819240000|2021-10-21 12:27:20|16329.82|16329.82|16331.31|16331.31|16331.31|16331.31|16329.82|16329.82|0
1634819250000|2021-10-21 12:27:30|16330.31|16330.31|16331.31|16331.31|16331.31|16331.31|16329.84|16329.84|0
1634819260000|2021-10-21 12:27:40|16331.79|16331.79|16331.79|16331.79|16331.79|16331.79|16331.79|16331.79|0
1634819270000|2021-10-21 12:27:50|16331.32|16331.32|16331.32|16331.32|16331.32|16331.32|16331.32|16331.32|0
1634819280000|2021-10-21 12:28:00|16332.31|16332.31|16332.09|16332.09|16332.31|16332.31|16332.09|16332.09|0
1634819300000|2021-10-21 12:28:20|16331.87|16331.87|16331.87|16331.87|16331.87|16331.87|16331.87|16331.87|0
1634819310000|2021-10-21 12:28:30|16332.42|16332.42|16332.42|16332.42|16332.42|16332.42|16332.42|16332.42|0
1634819340000|2021-10-21 12:29:00|16331.96|16331.96|16331.96|16331.96|16331.96|16331.96|16331.96|16331.96|0
1634819370000|2021-10-21 12:29:30|16332.77|16332.77|16332.77|16332.77|16332.77|16332.77|16332.77|16332.77|0
1634819390000|2021-10-21 12:29:50|16333.24|16333.24|16335.13|16335.13|16335.13|16335.13|16333.24|16333.24|0
1634819400000|2021-10-21 12:30:00|16335.59|16335.59|16334.65|16334.65|16335.59|16335.59|16334.65|16334.65|0
1634819410000|2021-10-21 12:30:10|16333.66|16333.66|16333.66|16333.66|16333.66|16333.66|16333.66|16333.66|0
1634819420000|2021-10-21 12:30:20|16333.16|16333.16|16334.18|16334.18|16334.65|16334.65|16333.16|16333.16|0
1634819430000|2021-10-21 12:30:30|16334.4|16334.4|16334.4|16334.4|16334.4|16334.4|16334.4|16334.4|0
1634819470000|2021-10-21 12:31:10|16333.94|16333.94|16333.94|16333.94|16333.94|16333.94|16333.94|16333.94|0
1634819480000|2021-10-21 12:31:20|16334.17|16334.17|16334.17|16334.17|16334.17|16334.17|16334.17|16334.17|0
1634819490000|2021-10-21 12:31:30|16333.7|16333.7|16333.7|16333.7|16333.7|16333.7|16333.7|16333.7|0
1634819500000|2021-10-21 12:31:40|16333.48|16333.48|16333.48|16333.48|16333.48|16333.48|16333.48|16333.48|0
1634819510000|2021-10-21 12:31:50|16334.39|16334.39|16334.39|16334.39|16334.39|16334.39|16334.39|16334.39|0
1634819520000|2021-10-21 12:32:00|16334.95|16334.95|16335.15|16335.15|16335.15|16335.15|16334.95|16334.95|0
1634819530000|2021-10-21 12:32:10|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|0
1634819540000|2021-10-21 12:32:20|16336.88|16336.88|16338.64|16338.64|16338.64|16338.64|16336.88|16336.88|0
1634819550000|2021-10-21 12:32:30|16338.17|16338.17|16338.17|16338.17|16338.17|16338.17|16338.17|16338.17|0
1634819580000|2021-10-21 12:33:00|16339.34|16339.34|16343.93|16343.93|16343.93|16343.93|16339.34|16339.34|0
1634819590000|2021-10-21 12:33:10|16344.4|16344.4|16348.38|16348.38|16348.38|16348.38|16344.4|16344.4|0
1634819600000|2021-10-21 12:33:20|16348.85|16348.85|16346.85|16346.85|16349.3|16349.3|16346.85|16346.85|0
1634819610000|2021-10-21 12:33:30|16345.86|16345.86|16345.86|16345.86|16345.86|16345.86|16345.86|16345.86|0
1634819650000|2021-10-21 12:34:10|16347.29|16347.29|16345.86|16345.86|16347.29|16347.29|16345.86|16345.86|0
1634819660000|2021-10-21 12:34:20|16346.47|16346.47|16346.47|16346.47|16346.47|16346.47|16346.47|16346.47|0
1634819720000|2021-10-21 12:35:20|16346.94|16346.94|16348.34|16348.34|16348.34|16348.34|16346.94|16346.94|0
1634819730000|2021-10-21 12:35:30|16351.61|16351.61|16351.61|16351.61|16351.61|16351.61|16351.61|16351.61|0
1634819750000|2021-10-21 12:35:50|16344.96|16344.96|16344.49|16344.49|16344.96|16344.96|16344.49|16344.49|0
1634819760000|2021-10-21 12:36:00|16344.03|16344.03|16344.11|16344.11|16344.11|16344.11|16343.11|16343.11|0
1634819770000|2021-10-21 12:36:10|16345.02|16345.02|16345.49|16345.49|16345.49|16345.49|16345.02|16345.02|0
1634819800000|2021-10-21 12:36:40|16345.27|16345.27|16345.27|16345.27|16345.27|16345.27|16345.27|16345.27|0
1634819810000|2021-10-21 12:36:50|16345.71|16345.71|16350.25|16350.25|16350.25|16350.25|16345.71|16345.71|0
1634819820000|2021-10-21 12:37:00|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|16350.87|0
1634819830000|2021-10-21 12:37:10|16351.09|16351.09|16356.5|16356.5|16356.5|16356.5|16351.09|16351.09|0
1634819840000|2021-10-21 12:37:20|16356.95|16356.95|16356.95|16356.95|16356.95|16356.95|16356.95|16356.95|0
1634819860000|2021-10-21 12:37:40|16357.86|16357.86|16356.95|16356.95|16357.86|16357.86|16356.95|16356.95|0
1634819870000|2021-10-21 12:37:50|16356.03|16356.03|16357.46|16357.46|16357.46|16357.46|16356.03|16356.03|0
1634819880000|2021-10-21 12:38:00|16358.89|16358.89|16358.89|16358.89|16358.89|16358.89|16358.89|16358.89|0
1634819890000|2021-10-21 12:38:10|16358.34|16358.34|16358.34|16358.34|16358.34|16358.34|16358.34|16358.34|0
1634819910000|2021-10-21 12:38:30|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|0
1634819970000|2021-10-21 12:39:30|16360.38|16360.38|16360.18|16360.18|16360.38|16360.38|16359.98|16359.98|0
1634819990000|2021-10-21 12:39:50|16359.62|16359.62|16359.07|16359.07|16359.62|16359.62|16359.07|16359.07|0
1634820030000|2021-10-21 12:40:30|16360.09|16360.09|16361.73|16361.73|16361.73|16361.73|16360.09|16360.09|0
1634820040000|2021-10-21 12:40:40|16361.24|16361.24|16361.24|16361.24|16361.24|16361.24|16361.24|16361.24|0
1634820050000|2021-10-21 12:40:50|16363.98|16363.98|16366.64|16366.64|16366.64|16366.64|16363.98|16363.98|0
1634820060000|2021-10-21 12:41:00|16366.42|16366.42|16366.42|16366.42|16366.42|16366.42|16366.42|16366.42|0
1634820100000|2021-10-21 12:41:40|16366.62|16366.62|16367.54|16367.54|16367.54|16367.54|16366.62|16366.62|0
1634820110000|2021-10-21 12:41:50|16369.99|16369.99|16377.79|16377.79|16377.79|16377.79|16369.99|16369.99|0
1634820120000|2021-10-21 12:42:00|16379.43|16379.43|16386.41|16386.41|16386.97|16386.97|16379.43|16379.43|0
1634820130000|2021-10-21 12:42:10|16387.23|16387.23|16382.38|16382.38|16387.23|16387.23|16382.38|16382.38|0
1634820150000|2021-10-21 12:42:30|16382.94|16382.94|16383.41|16383.41|16383.41|16383.41|16382.94|16382.94|0
1634820160000|2021-10-21 12:42:40|16384.32|16384.32|16388.75|16388.75|16388.75|16388.75|16384.32|16384.32|0
1634820170000|2021-10-21 12:42:50|16388.55|16388.55|16388.75|16388.75|16388.75|16388.75|16388.55|16388.55|0
1634820190000|2021-10-21 12:43:10|16389.58|16389.58|16389.58|16389.58|16389.58|16389.58|16389.58|16389.58|0
1634820200000|2021-10-21 12:43:20|16389.78|16389.78|16389.78|16389.78|16389.78|16389.78|16389.78|16389.78|0
1634820210000|2021-10-21 12:43:30|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|0
1634820230000|2021-10-21 12:43:50|16391.04|16391.04|16391.04|16391.04|16391.04|16391.04|16391.04|16391.04|0
1634820240000|2021-10-21 12:44:00|16389.41|16389.41|16389.41|16389.41|16389.41|16389.41|16389.41|16389.41|0
1634820260000|2021-10-21 12:44:20|16390.32|16390.32|16390.32|16390.32|16390.32|16390.32|16390.32|16390.32|0
1634820280000|2021-10-21 12:44:40|16391.26|16391.26|16391.26|16391.26|16391.26|16391.26|16391.26|16391.26|0
1634820300000|2021-10-21 12:45:00|16392.18|16392.18|16393.14|16393.14|16394.96|16394.96|16392.18|16392.18|0
1634820310000|2021-10-21 12:45:10|16394.05|16394.05|16391.16|16391.16|16394.05|16394.05|16390.34|16390.34|0
1634820330000|2021-10-21 12:45:30|16392.99|16392.99|16395.73|16395.73|16395.73|16395.73|16392.99|16392.99|0
1634820360000|2021-10-21 12:46:00|16395.5|16395.5|16393.68|16393.68|16395.5|16395.5|16393.68|16393.68|0
1634820370000|2021-10-21 12:46:10|16392.76|16392.76|16390.93|16390.93|16392.76|16392.76|16390.93|16390.93|0
1634820380000|2021-10-21 12:46:20|16391.41|16391.41|16392.02|16392.02|16392.84|16392.84|16391.41|16391.41|0
1634820390000|2021-10-21 12:46:30|16389.23|16389.23|16388.42|16388.42|16389.23|16389.23|16388.42|16388.42|0
1634820400000|2021-10-21 12:46:40|16389.53|16389.53|16390.35|16390.35|16390.35|16390.35|16389.53|16389.53|0
1634820410000|2021-10-21 12:46:50|16390.91|16390.91|16390.91|16390.91|16390.91|16390.91|16390.91|16390.91|0
1634820430000|2021-10-21 12:47:10|16392.84|16392.84|16389.64|16389.64|16392.84|16392.84|16389.64|16389.64|0
1634820440000|2021-10-21 12:47:20|16389.85|16389.85|16389.29|16389.29|16389.85|16389.85|16389.29|16389.29|0
1634820450000|2021-10-21 12:47:30|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|0
1634820460000|2021-10-21 12:47:40|16387.82|16387.82|16387.82|16387.82|16387.82|16387.82|16387.82|16387.82|0
1634820480000|2021-10-21 12:48:00|16386.7|16386.7|16386.7|16386.7|16388.14|16388.14|16386.7|16386.7|0
1634820490000|2021-10-21 12:48:10|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|0
1634820500000|2021-10-21 12:48:20|16385.21|16385.21|16385.21|16385.21|16385.21|16385.21|16385.21|16385.21|0
1634820520000|2021-10-21 12:48:40|16385.42|16385.42|16385.42|16385.42|16385.42|16385.42|16385.42|16385.42|0
1634820540000|2021-10-21 12:49:00|16383.99|16383.99|16382.55|16382.55|16383.99|16383.99|16382.55|16382.55|0
1634820590000|2021-10-21 12:49:50|16383.67|16383.67|16383.67|16383.67|16383.67|16383.67|16383.67|16383.67|0
1634820600000|2021-10-21 12:50:00|16382.75|16382.75|16382.75|16382.75|16382.75|16382.75|16382.75|16382.75|0
1634820630000|2021-10-21 12:50:30|16380.31|16380.31|16377.7|16377.7|16380.31|16380.31|16377.7|16377.7|0
1634820660000|2021-10-21 12:51:00|16376.79|16376.79|16376.79|16376.79|16376.79|16376.79|16376.79|16376.79|0
1634820670000|2021-10-21 12:51:10|16376.12|16376.12|16376.12|16376.12|16376.12|16376.12|16375.89|16375.89|0
1634820700000|2021-10-21 12:51:40|16375.89|16375.89|16373.84|16373.84|16375.89|16375.89|16373.84|16373.84|0
1634820710000|2021-10-21 12:51:50|16373.35|16373.35|16373.35|16373.35|16373.35|16373.35|16373.35|16373.35|0
1634820720000|2021-10-21 12:52:00|16372.85|16372.85|16372.85|16372.85|16372.85|16372.85|16372.85|16372.85|0
1634820730000|2021-10-21 12:52:10|16370.11|16370.11|16370.11|16370.11|16370.11|16370.11|16370.11|16370.11|0
1634820740000|2021-10-21 12:52:20|16369.64|16369.64|16368.33|16368.33|16370.56|16370.56|16368.33|16368.33|0
1634820750000|2021-10-21 12:52:30|16367.05|16367.05|16366.49|16366.49|16367.05|16367.05|16366.49|16366.49|0
1634820770000|2021-10-21 12:52:50|16365.58|16365.58|16363.53|16363.53|16365.58|16365.58|16363.53|16363.53|0
1634820780000|2021-10-21 12:53:00|16362.71|16362.71|16362.71|16362.71|16362.71|16362.71|16362.71|16362.71|0
1634820790000|2021-10-21 12:53:10|16366.37|16366.37|16366.37|16366.37|16366.37|16366.37|16366.37|16366.37|0
1634820800000|2021-10-21 12:53:20|16364.88|16364.88|16364.65|16364.65|16364.88|16364.88|16364.65|16364.65|0
1634820820000|2021-10-21 12:53:40|16361.91|16361.91|16361.91|16361.91|16361.91|16361.91|16361.91|16361.91|0
1634820840000|2021-10-21 12:54:00|16361.71|16361.71|16362.45|16362.45|16362.45|16362.45|16361.24|16361.24|0
1634820850000|2021-10-21 12:54:10|16359.19|16359.19|16359.19|16359.19|16359.19|16359.19|16359.19|16359.19|0
1634820860000|2021-10-21 12:54:20|16359.66|16359.66|16359.66|16359.66|16359.66|16359.66|16359.66|16359.66|0
1634820870000|2021-10-21 12:54:30|16359.88|16359.88|16359.88|16359.88|16359.88|16359.88|16359.88|16359.88|0
1634820880000|2021-10-21 12:54:40|16359.68|16359.68|16359.18|16359.18|16359.68|16359.68|16359.18|16359.18|0
1634820900000|2021-10-21 12:55:00|16359.8|16359.8|16359.8|16359.8|16359.8|16359.8|16359.8|16359.8|0
1634820940000|2021-10-21 12:55:40|16357.06|16357.06|16354.51|16354.51|16357.06|16357.06|16354.51|16354.51|0
1634820950000|2021-10-21 12:55:50|16355.5|16355.5|16359.81|16359.81|16359.81|16359.81|16355.5|16355.5|0
1634820960000|2021-10-21 12:56:00|16358.9|16358.9|16358.9|16358.9|16358.9|16358.9|16358.9|16358.9|0
1634820980000|2021-10-21 12:56:20|16358.4|16358.4|16358.4|16358.4|16358.4|16358.4|16358.4|16358.4|0
1634820990000|2021-10-21 12:56:30|16359.31|16359.31|16360.31|16360.31|16360.31|16360.31|16359.31|16359.31|0
1634821000000|2021-10-21 12:56:40|16359.81|16359.81|16359.81|16359.81|16359.81|16359.81|16359.81|16359.81|0
1634821040000|2021-10-21 12:57:20|16357.98|16357.98|16358.45|16358.45|16358.45|16358.45|16357.98|16357.98|0
1634821050000|2021-10-21 12:57:30|16357.98|16357.98|16357.98|16357.98|16357.98|16357.98|16357.98|16357.98|0
1634821080000|2021-10-21 12:58:00|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|0
1634821100000|2021-10-21 12:58:20|16358.32|16358.32|16358.76|16358.76|16358.76|16358.76|16358.32|16358.32|0
1634821110000|2021-10-21 12:58:30|16358.21|16358.21|16365.13|16365.13|16365.13|16365.13|16358.21|16358.21|0
1634821120000|2021-10-21 12:58:40|16365.6|16365.6|16365.6|16365.6|16365.6|16365.6|16365.6|16365.6|0
1634821140000|2021-10-21 12:59:00|16367.03|16367.03|16358.98|16358.98|16367.03|16367.03|16357.55|16357.55|0
1634821150000|2021-10-21 12:59:10|16359.45|16359.45|16358.54|16358.54|16359.45|16359.45|16358.54|16358.54|0
1634821190000|2021-10-21 12:59:50|16358.76|16358.76|16358.76|16358.76|16358.76|16358.76|16358.76|16358.76|0
1634821200000|2021-10-21 13:00:00|16359.23|16359.23|16359.78|16359.78|16359.78|16359.78|16359.23|16359.23|0
1634821210000|2021-10-21 13:00:10|16358.97|16358.97|16358.97|16358.97|16358.97|16358.97|16358.97|16358.97|0
1634821240000|2021-10-21 13:00:40|16359.91|16359.91|16360.38|16360.38|16360.38|16360.38|16359.91|16359.91|0
1634821260000|2021-10-21 13:01:00|16361.29|16361.29|16361.29|16361.29|16361.29|16361.29|16361.29|16361.29|0
1634821270000|2021-10-21 13:01:10|16363.13|16363.13|16362.83|16362.83|16363.13|16363.13|16362.83|16362.83|0
1634821280000|2021-10-21 13:01:20|16363.3|16363.3|16362.31|16362.31|16363.3|16363.3|16362.31|16362.31|0
1634821290000|2021-10-21 13:01:30|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|0
1634821300000|2021-10-21 13:01:40|16361.19|16361.19|16360.31|16360.31|16361.19|16361.19|16360.31|16360.31|0
1634821320000|2021-10-21 13:02:00|16359.4|16359.4|16353.21|16353.21|16359.4|16359.4|16353.21|16353.21|0
1634821360000|2021-10-21 13:02:40|16355.96|16355.96|16358.18|16358.18|16358.18|16358.18|16355.96|16355.96|0
1634821370000|2021-10-21 13:02:50|16359|16359|16359|16359|16359|16359|16359|16359|0
1634821380000|2021-10-21 13:03:00|16358.53|16358.53|16358.53|16358.53|16358.53|16358.53|16358.53|16358.53|0
1634821420000|2021-10-21 13:03:40|16359.52|16359.52|16359.52|16359.52|16359.52|16359.52|16359.52|16359.52|0
1634821450000|2021-10-21 13:04:10|16358.71|16358.71|16359.18|16359.18|16359.18|16359.18|16358.71|16358.71|0
1634821460000|2021-10-21 13:04:20|16358.36|16358.36|16356.04|16356.04|16358.36|16358.36|16356.04|16356.04|0
1634821480000|2021-10-21 13:04:40|16359.77|16359.77|16364.17|16364.17|16364.17|16364.17|16359.77|16359.77|0
1634821490000|2021-10-21 13:04:50|16364.99|16364.99|16365.46|16365.46|16365.46|16365.46|16364.99|16364.99|0
1634821510000|2021-10-21 13:05:10|16367.13|16367.13|16367.6|16367.6|16367.6|16367.6|16367.13|16367.13|0
1634821540000|2021-10-21 13:05:40|16368.51|16368.51|16379.46|16379.46|16379.46|16379.46|16368.51|16368.51|0
1634821550000|2021-10-21 13:05:50|16380.38|16380.38|16381.2|16381.2|16381.2|16381.2|16380.38|16380.38|0
1634821560000|2021-10-21 13:06:00|16383.55|16383.55|16383.99|16383.99|16383.99|16383.99|16383.08|16383.08|0
1634821570000|2021-10-21 13:06:10|16383.08|16383.08|16384.07|16384.07|16384.07|16384.07|16382.16|16382.16|0
1634821580000|2021-10-21 13:06:20|16383.15|16383.15|16385.89|16385.89|16385.89|16385.89|16383.15|16383.15|0
1634821590000|2021-10-21 13:06:30|16386.81|16386.81|16390.36|16390.36|16390.36|16390.36|16386.81|16386.81|0
1634821600000|2021-10-21 13:06:40|16390.59|16390.59|16390.38|16390.38|16390.59|16390.59|16390.38|16390.38|0
1634821620000|2021-10-21 13:07:00|16389.89|16389.89|16389.89|16389.89|16389.89|16389.89|16389.89|16389.89|0
1634821630000|2021-10-21 13:07:10|16394.45|16394.45|16393.03|16393.03|16395.77|16395.77|16391.2|16391.2|0
1634821640000|2021-10-21 13:07:20|16394.14|16394.14|16394.14|16394.14|16394.14|16394.14|16394.14|16394.14|0
1634821650000|2021-10-21 13:07:30|16395.05|16395.05|16391.84|16391.84|16395.05|16395.05|16391.84|16391.84|0
1634821700000|2021-10-21 13:08:20|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|16393.67|0
1634821720000|2021-10-21 13:08:40|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|0
1634821730000|2021-10-21 13:08:50|16395.92|16395.92|16398.66|16398.66|16398.66|16398.66|16395.92|16395.92|0
1634821740000|2021-10-21 13:09:00|16398.87|16398.87|16397.95|16397.95|16398.87|16398.87|16397.95|16397.95|0
1634821750000|2021-10-21 13:09:10|16397.14|16397.14|16397.14|16397.14|16397.14|16397.14|16397.14|16397.14|0
1634821760000|2021-10-21 13:09:20|16396.19|16396.19|16396.67|16396.67|16396.67|16396.67|16396.19|16396.19|0
1634821770000|2021-10-21 13:09:30|16397.14|16397.14|16396.19|16396.19|16397.14|16397.14|16396.19|16396.19|0
1634821780000|2021-10-21 13:09:40|16397.01|16397.01|16401.41|16401.41|16401.41|16401.41|16397.01|16397.01|0
1634821800000|2021-10-21 13:10:00|16401.9|16401.9|16404.01|16404.01|16404.01|16404.01|16401.9|16401.9|0
1634821820000|2021-10-21 13:10:20|16403.1|16403.1|16403.1|16403.1|16403.1|16403.1|16403.1|16403.1|0
1634821860000|2021-10-21 13:11:00|16402.63|16402.63|16402.63|16402.63|16402.63|16402.63|16402.63|16402.63|0
1634821900000|2021-10-21 13:11:40|16402.4|16402.4|16402.4|16402.4|16402.4|16402.4|16402.4|16402.4|0
1634821920000|2021-10-21 13:12:00|16401.85|16401.85|16401.85|16401.85|16401.85|16401.85|16401.85|16401.85|0
1634821930000|2021-10-21 13:12:10|16401.35|16401.35|16401.35|16401.35|16401.35|16401.35|16401.35|16401.35|0
1634821940000|2021-10-21 13:12:20|16400.79|16400.79|16400.24|16400.24|16400.79|16400.79|16400.24|16400.24|0
1634821950000|2021-10-21 13:12:30|16398.8|16398.8|16397.37|16397.37|16398.8|16398.8|16397.37|16397.37|0
1634821960000|2021-10-21 13:12:40|16397.15|16397.15|16395.1|16395.1|16397.15|16397.15|16395.1|16395.1|0
1634821980000|2021-10-21 13:13:00|16394.18|16394.18|16383.92|16383.92|16394.18|16394.18|16383.92|16383.92|0
1634821990000|2021-10-21 13:13:10|16386.66|16386.66|16387.58|16387.58|16387.58|16387.58|16385.75|16385.75|0
1634822000000|2021-10-21 13:13:20|16387.1|16387.1|16387.1|16387.1|16387.1|16387.1|16387.1|16387.1|0
1634822010000|2021-10-21 13:13:30|16385.28|16385.28|16384.36|16384.36|16385.28|16385.28|16384.36|16384.36|0
1634822020000|2021-10-21 13:13:40|16385.28|16385.28|16385.74|16385.74|16385.74|16385.74|16385.28|16385.28|0
1634822040000|2021-10-21 13:14:00|16387.18|16387.18|16386.51|16386.51|16387.18|16387.18|16386.51|16386.51|0
1634822050000|2021-10-21 13:14:10|16385.57|16385.57|16385.57|16385.57|16385.57|16385.57|16385.57|16385.57|0
1634822060000|2021-10-21 13:14:20|16386.48|16386.48|16386.48|16386.48|16386.48|16386.48|16386.48|16386.48|0
1634822070000|2021-10-21 13:14:30|16385.05|16385.05|16386.93|16386.93|16386.93|16386.93|16385.05|16385.05|0
1634822080000|2021-10-21 13:14:40|16386.46|16386.46|16387.07|16387.07|16387.07|16387.07|16386.46|16386.46|0
1634822090000|2021-10-21 13:14:50|16387.99|16387.99|16387.99|16387.99|16387.99|16387.99|16387.99|16387.99|0
1634822100000|2021-10-21 13:15:00|16387.76|16387.76|16386.85|16386.85|16387.76|16387.76|16386.85|16386.85|0
1634822160000|2021-10-21 13:16:00|16385.02|16385.02|16385.02|16385.02|16385.02|16385.02|16385.02|16385.02|0
1634822180000|2021-10-21 13:16:20|16386.85|16386.85|16386.85|16386.85|16386.85|16386.85|16386.85|16386.85|0
1634822200000|2021-10-21 13:16:40|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|0
1634822210000|2021-10-21 13:16:50|16386.85|16386.85|16387.76|16387.76|16387.76|16387.76|16386.85|16386.85|0
1634822220000|2021-10-21 13:17:00|16388.58|16388.58|16399.05|16399.05|16399.05|16399.05|16388.58|16388.58|0
1634822230000|2021-10-21 13:17:10|16398.56|16398.56|16398.56|16398.56|16398.56|16398.56|16398.56|16398.56|0
1634822240000|2021-10-21 13:17:20|16399.99|16399.99|16400.19|16400.19|16400.19|16400.19|16399.99|16399.99|0
1634822250000|2021-10-21 13:17:30|16399.2|16399.2|16398.71|16398.71|16399.2|16399.2|16398.71|16398.71|0
1634822260000|2021-10-21 13:17:40|16396.74|16396.74|16394.03|16394.03|16396.74|16396.74|16394.03|16394.03|0
1634822280000|2021-10-21 13:18:00|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|0
1634822300000|2021-10-21 13:18:20|16390.94|16390.94|16390.94|16390.94|16390.94|16390.94|16390.94|16390.94|0
1634822320000|2021-10-21 13:18:40|16390|16390|16390|16390|16390|16390|16390|16390|0
1634822330000|2021-10-21 13:18:50|16389.09|16389.09|16386.04|16386.04|16389.09|16389.09|16386.04|16386.04|0
1634822340000|2021-10-21 13:19:00|16385.43|16385.43|16383.55|16383.55|16385.43|16385.43|16383.55|16383.55|0
1634822350000|2021-10-21 13:19:10|16382.73|16382.73|16382.73|16382.73|16382.73|16382.73|16382.73|16382.73|0
1634822360000|2021-10-21 13:19:20|16382.17|16382.17|16378.52|16378.52|16382.17|16382.17|16378.52|16378.52|0
1634822380000|2021-10-21 13:19:40|16375.33|16375.33|16373.95|16373.95|16375.33|16375.33|16373.95|16373.95|0
1634822390000|2021-10-21 13:19:50|16372.52|16372.52|16365.07|16365.07|16372.52|16372.52|16365.07|16365.07|0
1634822400000|2021-10-21 13:20:00|16362.01|16362.01|16359.78|16359.78|16362.01|16362.01|16359.78|16359.78|0
1634822420000|2021-10-21 13:20:20|16360.25|16360.25|16360.25|16360.25|16360.25|16360.25|16360.25|16360.25|0
1634822440000|2021-10-21 13:20:40|16361.24|16361.24|16361.24|16361.24|16361.24|16361.24|16361.24|16361.24|0
1634822500000|2021-10-21 13:21:40|16361.71|16361.71|16361.48|16361.48|16361.71|16361.71|16361.48|16361.48|0
1634822510000|2021-10-21 13:21:50|16361.01|16361.01|16361.01|16361.01|16361.01|16361.01|16361.01|16361.01|0
1634822530000|2021-10-21 13:22:10|16360.52|16360.52|16360.52|16360.52|16360.52|16360.52|16360.52|16360.52|0
1634822580000|2021-10-21 13:23:00|16357.78|16357.78|16357.78|16357.78|16357.78|16357.78|16357.78|16357.78|0
1634822620000|2021-10-21 13:23:40|16356.66|16356.66|16355.75|16355.75|16356.66|16356.66|16355.75|16355.75|0
1634822640000|2021-10-21 13:24:00|16356.66|16356.66|16357.98|16357.98|16357.98|16357.98|16355.75|16355.75|0
1634822650000|2021-10-21 13:24:10|16360.03|16360.03|16357.98|16357.98|16360.03|16360.03|16357.98|16357.98|0
1634822660000|2021-10-21 13:24:20|16356.34|16356.34|16356.34|16356.34|16356.34|16356.34|16356.34|16356.34|0
1634822670000|2021-10-21 13:24:30|16355.35|16355.35|16354.36|16354.36|16355.35|16355.35|16354.36|16354.36|0
1634822690000|2021-10-21 13:24:50|16351.2|16351.2|16350.99|16350.99|16351.2|16351.2|16350.99|16350.99|0
1634822700000|2021-10-21 13:25:00|16349.59|16349.59|16341.92|16341.92|16350.06|16350.06|16341.92|16341.92|0
1634822710000|2021-10-21 13:25:10|16340.98|16340.98|16336.99|16336.99|16340.98|16340.98|16336.99|16336.99|0
1634822720000|2021-10-21 13:25:20|16337.93|16337.93|16336.49|16336.49|16337.93|16337.93|16336.49|16336.49|0
1634822740000|2021-10-21 13:25:40|16332.41|16332.41|16332.41|16332.41|16332.41|16332.41|16332.41|16332.41|0
1634822750000|2021-10-21 13:25:50|16330.47|16330.47|16330.47|16330.47|16330.47|16330.47|16330.47|16330.47|0
1634822770000|2021-10-21 13:26:10|16331.38|16331.38|16332.39|16332.39|16332.39|16332.39|16330.57|16330.57|0
1634822800000|2021-10-21 13:26:40|16331.98|16331.98|16331.31|16331.31|16331.98|16331.98|16331.31|16331.31|0
1634822820000|2021-10-21 13:27:00|16329.88|16329.88|16329.88|16329.88|16329.88|16329.88|16329.88|16329.88|0
1634822830000|2021-10-21 13:27:10|16330.1|16330.1|16331.76|16331.76|16331.76|16331.76|16330.1|16330.1|0
1634822850000|2021-10-21 13:27:30|16332.58|16332.58|16333.8|16333.8|16333.8|16333.8|16332.58|16332.58|0
1634822880000|2021-10-21 13:28:00|16334.27|16334.27|16334.27|16334.27|16334.27|16334.27|16334.27|16334.27|0
1634822890000|2021-10-21 13:28:10|16332.86|16332.86|16332.86|16332.86|16332.86|16332.86|16332.86|16332.86|0
1634822900000|2021-10-21 13:28:20|16330.38|16330.38|16330.9|16330.9|16331.35|16331.35|16330.38|16330.38|0
1634822910000|2021-10-21 13:28:30|16330.68|16330.68|16330.68|16330.68|16330.68|16330.68|16330.68|16330.68|0
1634822920000|2021-10-21 13:28:40|16329.05|16329.05|16329.05|16329.05|16329.05|16329.05|16329.05|16329.05|0
1634822930000|2021-10-21 13:28:50|16328.82|16328.82|16328.33|16328.33|16328.82|16328.82|16328.33|16328.33|0
1634822940000|2021-10-21 13:29:00|16326.89|16326.89|16327.32|16327.32|16327.32|16327.32|16326.89|16326.89|0
1634822960000|2021-10-21 13:29:20|16326.5|16326.5|16326.5|16326.5|16326.5|16326.5|16326.5|16326.5|0
1634822970000|2021-10-21 13:29:30|16326.03|16326.03|16326.03|16326.03|16326.03|16326.03|16326.03|16326.03|0
1634822980000|2021-10-21 13:29:40|16326.26|16326.26|16326.03|16326.03|16326.53|16326.53|16326.03|16326.03|0
1634822990000|2021-10-21 13:29:50|16325.48|16325.48|16326.75|16326.75|16326.75|16326.75|16324.92|16324.92|0
1634823000000|2021-10-21 13:30:00|16327.56|16327.56|16331.1|16331.1|16331.1|16331.1|16327.56|16327.56|0
1634823010000|2021-10-21 13:30:10|16330.54|16330.54|16330.54|16330.54|16330.54|16330.54|16330.54|16330.54|0
1634823020000|2021-10-21 13:30:20|16331.01|16331.01|16331.01|16331.01|16331.01|16331.01|16331.01|16331.01|0
1634823030000|2021-10-21 13:30:30|16332.45|16332.45|16332.45|16332.45|16332.45|16332.45|16332.45|16332.45|0
1634823040000|2021-10-21 13:30:40|16331.01|16331.01|16339.43|16339.43|16339.43|16339.43|16331.01|16331.01|0
1634823050000|2021-10-21 13:30:50|16338.52|16338.52|16334.81|16334.81|16338.98|16338.98|16334.81|16334.81|0
1634823060000|2021-10-21 13:31:00|16333.87|16333.87|16333.66|16333.66|16333.87|16333.87|16333.66|16333.66|0
1634823080000|2021-10-21 13:31:20|16332.55|16332.55|16332.55|16332.55|16332.55|16332.55|16332.55|16332.55|0
1634823100000|2021-10-21 13:31:40|16333.48|16333.48|16335.12|16335.12|16335.59|16335.59|16333.48|16333.48|0
1634823120000|2021-10-21 13:32:00|16334.65|16334.65|16332.01|16332.01|16334.65|16334.65|16332.01|16332.01|0
1634823130000|2021-10-21 13:32:10|16330.9|16330.9|16329.99|16329.99|16330.9|16330.9|16329.99|16329.99|0
1634823140000|2021-10-21 13:32:20|16329.17|16329.17|16331.29|16331.29|16331.76|16331.76|16327.79|16327.79|0
1634823150000|2021-10-21 13:32:30|16331.52|16331.52|16331.29|16331.29|16331.52|16331.52|16331.29|16331.29|0
1634823160000|2021-10-21 13:32:40|16332.77|16332.77|16335.31|16335.31|16336.25|16336.25|16332.77|16332.77|0
1634823180000|2021-10-21 13:33:00|16338.27|16338.27|16339.64|16339.64|16339.64|16339.64|16338.27|16338.27|0
1634823200000|2021-10-21 13:33:20|16338.9|16338.9|16340.53|16340.53|16340.53|16340.53|16338.9|16338.9|0
1634823210000|2021-10-21 13:33:30|16338.7|16338.7|16337.07|16337.07|16338.7|16338.7|16337.07|16337.07|0
1634823250000|2021-10-21 13:34:10|16336.62|16336.62|16336.16|16336.16|16337.07|16337.07|16336.16|16336.16|0
1634823270000|2021-10-21 13:34:30|16336.97|16336.97|16339.67|16339.67|16340.14|16340.14|16336.97|16336.97|0
1634823280000|2021-10-21 13:34:40|16339.2|16339.2|16340.2|16340.2|16340.2|16340.2|16338.09|16338.09|0
1634823290000|2021-10-21 13:34:50|16341.63|16341.63|16342.54|16342.54|16342.54|16342.54|16341.63|16341.63|0
1634823320000|2021-10-21 13:35:20|16342.32|16342.32|16342.32|16342.32|16343.23|16343.23|16342.32|16342.32|0
1634823330000|2021-10-21 13:35:30|16343.75|16343.75|16343.28|16343.28|16343.75|16343.75|16343.28|16343.28|0
1634823350000|2021-10-21 13:35:50|16341.79|16341.79|16341.33|16341.33|16341.79|16341.79|16341.33|16341.33|0
1634823360000|2021-10-21 13:36:00|16340.86|16340.86|16335.52|16335.52|16340.86|16340.86|16335.52|16335.52|0
1634823380000|2021-10-21 13:36:20|16334.7|16334.7|16334.7|16334.7|16334.7|16334.7|16334.7|16334.7|0
1634823390000|2021-10-21 13:36:30|16333.79|16333.79|16333.79|16333.79|16333.79|16333.79|16333.79|16333.79|0
1634823410000|2021-10-21 13:36:50|16332.97|16332.97|16332.97|16332.97|16332.97|16332.97|16332.97|16332.97|0
1634823420000|2021-10-21 13:37:00|16333.79|16333.79|16333.79|16333.79|16333.79|16333.79|16333.79|16333.79|0
1634823430000|2021-10-21 13:37:10|16334.34|16334.34|16334.34|16334.34|16334.34|16334.34|16334.34|16334.34|0
1634823440000|2021-10-21 13:37:20|16334.84|16334.84|16334.02|16334.02|16334.84|16334.84|16334.02|16334.02|0
1634823450000|2021-10-21 13:37:30|16333.56|16333.56|16333.56|16333.56|16333.56|16333.56|16333.56|16333.56|0
1634823480000|2021-10-21 13:38:00|16334.47|16334.47|16334.7|16334.7|16334.7|16334.7|16334.47|16334.47|0
1634823490000|2021-10-21 13:38:10|16333.58|16333.58|16332.59|16332.59|16333.58|16333.58|16332.59|16332.59|0
1634823500000|2021-10-21 13:38:20|16333.4|16333.4|16334.35|16334.35|16334.35|16334.35|16333.4|16333.4|0
1634823510000|2021-10-21 13:38:30|16334.82|16334.82|16335.63|16335.63|16335.63|16335.63|16334.82|16334.82|0
1634823520000|2021-10-21 13:38:40|16334.82|16334.82|16330.11|16330.11|16334.82|16334.82|16328.29|16328.29|0
1634823530000|2021-10-21 13:38:50|16331.03|16331.03|16333.57|16333.57|16333.57|16333.57|16331.03|16331.03|0
1634823540000|2021-10-21 13:39:00|16334.13|16334.13|16334.13|16334.13|16334.13|16334.13|16334.13|16334.13|0
1634823570000|2021-10-21 13:39:30|16335.04|16335.04|16335.04|16335.04|16335.04|16335.04|16335.04|16335.04|0
1634823590000|2021-10-21 13:39:50|16334.13|16334.13|16334.13|16334.13|16334.13|16334.13|16334.13|16334.13|0
1634823600000|2021-10-21 13:40:00|16335.12|16335.12|16334.39|16334.39|16335.12|16335.12|16334.39|16334.39|0
1634823610000|2021-10-21 13:40:10|16333.47|16333.47|16326.85|16326.85|16333.47|16333.47|16326.85|16326.85|0
1634823620000|2021-10-21 13:40:20|16326.03|16326.03|16326.03|16326.03|16326.03|16326.03|16326.03|16326.03|0
1634823630000|2021-10-21 13:40:30|16326.94|16326.94|16329.81|16329.81|16329.81|16329.81|16326.94|16326.94|0
1634823660000|2021-10-21 13:41:00|16330.37|16330.37|16329.81|16329.81|16330.37|16330.37|16329.81|16329.81|0
1634823680000|2021-10-21 13:41:20|16329.34|16329.34|16327.91|16327.91|16329.34|16329.34|16327.91|16327.91|0
1634823710000|2021-10-21 13:41:50|16327.35|16327.35|16326.79|16326.79|16327.35|16327.35|16326.79|16326.79|0
1634823720000|2021-10-21 13:42:00|16327.35|16327.35|16327.35|16327.35|16327.35|16327.35|16327.35|16327.35|0
1634823730000|2021-10-21 13:42:10|16328.98|16328.98|16328.98|16328.98|16328.98|16328.98|16328.98|16328.98|0
1634823760000|2021-10-21 13:42:40|16332.64|16332.64|16336.44|16336.44|16336.44|16336.44|16332.64|16332.64|0
1634823780000|2021-10-21 13:43:00|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|0
1634823790000|2021-10-21 13:43:10|16335.03|16335.03|16334.56|16334.56|16335.03|16335.03|16334.56|16334.56|0
1634823830000|2021-10-21 13:43:50|16334.76|16334.76|16334.76|16334.76|16334.76|16334.76|16334.76|16334.76|0
1634823840000|2021-10-21 13:44:00|16333.85|16333.85|16334.37|16334.37|16335.28|16335.28|16333.85|16333.85|0
1634823860000|2021-10-21 13:44:20|16333.9|16333.9|16335.01|16335.01|16335.01|16335.01|16333.9|16333.9|0
1634823870000|2021-10-21 13:44:30|16334.2|16334.2|16333.85|16333.85|16334.67|16334.67|16333.85|16333.85|0
1634823880000|2021-10-21 13:44:40|16333.36|16333.36|16331.68|16331.68|16333.36|16333.36|16331.68|16331.68|0
1634823890000|2021-10-21 13:44:50|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|16330.25|0
1634823900000|2021-10-21 13:45:00|16330.47|16330.47|16338.74|16338.74|16339.23|16339.23|16330.47|16330.47|0
1634823920000|2021-10-21 13:45:20|16338.29|16338.29|16338.29|16338.29|16338.29|16338.29|16338.29|16338.29|0
1634823930000|2021-10-21 13:45:30|16337.38|16337.38|16337.38|16337.38|16337.38|16337.38|16337.38|16337.38|0
1634823940000|2021-10-21 13:45:40|16336.82|16336.82|16333.62|16333.62|16336.82|16336.82|16333.62|16333.62|0
1634823950000|2021-10-21 13:45:50|16332.19|16332.19|16332.19|16332.19|16332.19|16332.19|16332.19|16332.19|0
1634823960000|2021-10-21 13:46:00|16331.72|16331.72|16331.71|16331.71|16331.72|16331.72|16330.1|16330.1|0
1634823970000|2021-10-21 13:46:10|16330.79|16330.79|16330.79|16330.79|16330.79|16330.79|16330.79|16330.79|0
1634823990000|2021-10-21 13:46:30|16332.23|16332.23|16333.14|16333.14|16333.14|16333.14|16332.23|16332.23|0
1634824000000|2021-10-21 13:46:40|16334.57|16334.57|16333.14|16333.14|16334.57|16334.57|16333.14|16333.14|0
1634824040000|2021-10-21 13:47:20|16332.23|16332.23|16331.28|16331.28|16332.23|16332.23|16331.28|16331.28|0
1634824050000|2021-10-21 13:47:30|16330.79|16330.79|16331.9|16331.9|16331.9|16331.9|16330.79|16330.79|0
1634824070000|2021-10-21 13:47:50|16330.79|16330.79|16331.28|16331.28|16331.28|16331.28|16330.79|16330.79|0
1634824100000|2021-10-21 13:48:20|16332.1|16332.1|16333.73|16333.73|16333.73|16333.73|16332.1|16332.1|0
1634824130000|2021-10-21 13:48:50|16332.92|16332.92|16333.73|16333.73|16333.73|16333.73|16332.92|16332.92|0
1634824140000|2021-10-21 13:49:00|16332.79|16332.79|16332.67|16332.67|16333.61|16333.61|16332.67|16332.67|0
1634824150000|2021-10-21 13:49:10|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|0
1634824180000|2021-10-21 13:49:40|16331.73|16331.73|16331.73|16331.73|16331.73|16331.73|16331.73|16331.73|0
1634824190000|2021-10-21 13:49:50|16331.5|16331.5|16332.42|16332.42|16332.42|16332.42|16331.5|16331.5|0
1634824200000|2021-10-21 13:50:00|16332.86|16332.86|16343.52|16343.52|16343.52|16343.52|16332.86|16332.86|0
1634824210000|2021-10-21 13:50:10|16343.99|16343.99|16347.27|16347.27|16347.27|16347.27|16343.99|16343.99|0
1634824220000|2021-10-21 13:50:20|16348.18|16348.18|16353.96|16353.96|16353.96|16353.96|16348.18|16348.18|0
1634824230000|2021-10-21 13:50:30|16352.53|16352.53|16352.53|16352.53|16352.53|16352.53|16352.53|16352.53|0
1634824240000|2021-10-21 13:50:40|16351.71|16351.71|16349.89|16349.89|16351.71|16351.71|16349.89|16349.89|0
1634824260000|2021-10-21 13:51:00|16350.8|16350.8|16351.02|16351.02|16351.02|16351.02|16350.8|16350.8|0
1634824270000|2021-10-21 13:51:10|16352.7|16352.7|16351.66|16351.66|16352.7|16352.7|16351.66|16351.66|0
1634824300000|2021-10-21 13:51:40|16350.84|16350.84|16350.84|16350.84|16350.84|16350.84|16350.84|16350.84|0
1634824310000|2021-10-21 13:51:50|16350.43|16350.43|16348.41|16348.41|16350.43|16350.43|16348.41|16348.41|0
1634824350000|2021-10-21 13:52:30|16349.23|16349.23|16349.23|16349.23|16349.23|16349.23|16349.23|16349.23|0
1634824360000|2021-10-21 13:52:40|16349.45|16349.45|16349.45|16349.45|16349.45|16349.45|16349.45|16349.45|0
1634824370000|2021-10-21 13:52:50|16350.37|16350.37|16350.37|16350.37|16350.37|16350.37|16350.37|16350.37|0
1634824380000|2021-10-21 13:53:00|16350.59|16350.59|16351.52|16351.52|16351.52|16351.52|16350.59|16350.59|0
1634824390000|2021-10-21 13:53:10|16352.51|16352.51|16352.02|16352.02|16352.51|16352.51|16352.02|16352.02|0
1634824430000|2021-10-21 13:53:50|16353.45|16353.45|16353.9|16353.9|16353.9|16353.9|16353.45|16353.45|0
1634824440000|2021-10-21 13:54:00|16353.67|16353.67|16353.67|16353.67|16353.67|16353.67|16353.67|16353.67|0
1634824450000|2021-10-21 13:54:10|16353.18|16353.18|16353.18|16353.18|16353.18|16353.18|16353.18|16353.18|0
1634824470000|2021-10-21 13:54:30|16351.85|16351.85|16351.65|16351.65|16351.85|16351.85|16351.65|16351.65|0
1634824480000|2021-10-21 13:54:40|16351.85|16351.85|16352.06|16352.06|16352.06|16352.06|16351.85|16351.85|0
1634824490000|2021-10-21 13:54:50|16352.56|16352.56|16352.56|16352.56|16352.56|16352.56|16352.56|16352.56|0
1634824500000|2021-10-21 13:55:00|16352.33|16352.33|16352.85|16352.85|16352.85|16352.85|16351.22|16351.22|0
1634824510000|2021-10-21 13:55:10|16351.94|16351.94|16351.94|16351.94|16351.94|16351.94|16351.94|16351.94|0
1634824520000|2021-10-21 13:55:20|16355.23|16355.23|16357.06|16357.06|16357.06|16357.06|16355.23|16355.23|0
1634824530000|2021-10-21 13:55:30|16357.87|16357.87|16359.51|16359.51|16359.51|16359.51|16357.87|16357.87|0
1634824540000|2021-10-21 13:55:40|16360.45|16360.45|16360.45|16360.45|16360.45|16360.45|16360.45|16360.45|0
1634824580000|2021-10-21 13:56:20|16361.27|16361.27|16361.27|16361.27|16361.27|16361.27|16361.27|16361.27|0
1634824600000|2021-10-21 13:56:40|16360.77|16360.77|16360.77|16360.77|16360.77|16360.77|16360.77|16360.77|0
1634824610000|2021-10-21 13:56:50|16362.41|16362.41|16362.41|16362.41|16362.41|16362.41|16362.41|16362.41|0
1634824620000|2021-10-21 13:57:00|16361.47|16361.47|16361.47|16361.47|16361.47|16361.47|16361.47|16361.47|0
1634824630000|2021-10-21 13:57:10|16362.29|16362.29|16369|16369|16369|16369|16362.29|16362.29|0
1634824640000|2021-10-21 13:57:20|16370.41|16370.41|16370.41|16370.41|16370.41|16370.41|16370.41|16370.41|0
1634824650000|2021-10-21 13:57:30|16369.47|16369.47|16368.5|16368.5|16369.47|16369.47|16367.58|16367.58|0
1634824660000|2021-10-21 13:57:40|16367.68|16367.68|16366.87|16366.87|16367.68|16367.68|16366.87|16366.87|0
1634824680000|2021-10-21 13:58:00|16367.07|16367.07|16363.61|16363.61|16367.89|16367.89|16363.61|16363.61|0
1634824720000|2021-10-21 13:58:40|16363.82|16363.82|16362.7|16362.7|16363.82|16363.82|16362.7|16362.7|0
1634824730000|2021-10-21 13:58:50|16362.26|16362.26|16362.26|16362.26|16362.26|16362.26|16362.26|16362.26|0
1634824740000|2021-10-21 13:59:00|16363.17|16363.17|16363.17|16363.17|16363.17|16363.17|16363.17|16363.17|0
1634824770000|2021-10-21 13:59:30|16362.95|16362.95|16362.97|16362.97|16363.42|16363.42|16362.95|16362.95|0
1634824790000|2021-10-21 13:59:50|16361.56|16361.56|16363.79|16363.79|16363.79|16363.79|16361.56|16361.56|0
1634824800000|2021-10-21 14:00:00|16364.7|16364.7|16364.21|16364.21|16364.7|16364.7|16364.21|16364.21|0
1634824820000|2021-10-21 14:00:20|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|0
1634824840000|2021-10-21 14:00:40|16365.23|16365.23|16365.23|16365.23|16365.23|16365.23|16365.23|16365.23|0
1634824850000|2021-10-21 14:00:50|16364.11|16364.11|16365.14|16365.14|16365.14|16365.14|16364.11|16364.11|0
1634824860000|2021-10-21 14:01:00|16366.77|16366.77|16368.8|16368.8|16368.8|16368.8|16366.77|16366.77|0
1634824870000|2021-10-21 14:01:10|16367.99|16367.99|16367.99|16367.99|16367.99|16367.99|16367.99|16367.99|0
1634824890000|2021-10-21 14:01:30|16369.4|16369.4|16369.4|16369.4|16369.4|16369.4|16369.4|16369.4|0
1634824920000|2021-10-21 14:02:00|16370.31|16370.31|16368.28|16368.28|16370.31|16370.31|16368.28|16368.28|0
1634824930000|2021-10-21 14:02:10|16367.87|16367.87|16367.4|16367.4|16367.87|16367.87|16367.4|16367.4|0
1634824940000|2021-10-21 14:02:20|16367.19|16367.19|16367.19|16367.19|16367.19|16367.19|16367.19|16367.19|0
1634824960000|2021-10-21 14:02:40|16366.38|16366.38|16366.38|16366.38|16366.38|16366.38|16366.38|16366.38|0
1634824970000|2021-10-21 14:02:50|16367.32|16367.32|16367.32|16367.32|16367.32|16367.32|16367.32|16367.32|0
1634825000000|2021-10-21 14:03:20|16367.54|16367.54|16367.54|16367.54|16367.54|16367.54|16367.54|16367.54|0
1634825020000|2021-10-21 14:03:40|16368.45|16368.45|16368.45|16368.45|16368.45|16368.45|16368.45|16368.45|0
1634825040000|2021-10-21 14:04:00|16367.54|16367.54|16367.54|16367.54|16367.54|16367.54|16367.54|16367.54|0
1634825060000|2021-10-21 14:04:20|16367.99|16367.99|16367.76|16367.76|16367.99|16367.99|16367.76|16367.76|0
1634825070000|2021-10-21 14:04:30|16369.64|16369.64|16369.64|16369.64|16369.64|16369.64|16369.64|16369.64|0
1634825090000|2021-10-21 14:04:50|16370.12|16370.12|16370.12|16370.12|16370.12|16370.12|16370.12|16370.12|0
1634825100000|2021-10-21 14:05:00|16369.67|16369.67|16369.2|16369.2|16369.67|16369.67|16369.2|16369.2|0
1634825120000|2021-10-21 14:05:20|16370.11|16370.11|16369.2|16369.2|16370.11|16370.11|16369.2|16369.2|0
1634825130000|2021-10-21 14:05:30|16368.28|16368.28|16362.8|16362.8|16368.28|16368.28|16361.99|16361.99|0
1634825140000|2021-10-21 14:05:40|16361.37|16361.37|16361.37|16361.37|16361.37|16361.37|16361.37|16361.37|0
1634825150000|2021-10-21 14:05:50|16361.93|16361.93|16361.93|16361.93|16361.93|16361.93|16361.93|16361.93|0
1634825160000|2021-10-21 14:06:00|16362.13|16362.13|16362.13|16362.13|16362.13|16362.13|16362.13|16362.13|0
1634825180000|2021-10-21 14:06:20|16363.96|16363.96|16363.96|16363.96|16363.96|16363.96|16363.96|16363.96|0
1634825200000|2021-10-21 14:06:40|16363.05|16363.05|16361.71|16361.71|16363.05|16363.05|16361.22|16361.22|0
1634825210000|2021-10-21 14:06:50|16361.49|16361.49|16361.49|16361.49|16361.49|16361.49|16361.49|16361.49|0
1634825220000|2021-10-21 14:07:00|16360.58|16360.58|16355.66|16355.66|16360.58|16360.58|16355.11|16355.11|0
1634825230000|2021-10-21 14:07:10|16354.03|16354.03|16353.56|16353.56|16354.03|16354.03|16353.56|16353.56|0
1634825240000|2021-10-21 14:07:20|16351.26|16351.26|16353.49|16353.49|16353.49|16353.49|16351.26|16351.26|0
1634825250000|2021-10-21 14:07:30|16352.99|16352.99|16352.99|16352.99|16352.99|16352.99|16352.99|16352.99|0
1634825270000|2021-10-21 14:07:50|16352.44|16352.44|16352.21|16352.21|16352.44|16352.44|16352.21|16352.21|0
1634825290000|2021-10-21 14:08:10|16351.74|16351.74|16351.74|16351.74|16351.74|16351.74|16351.74|16351.74|0
1634825300000|2021-10-21 14:08:20|16350.93|16350.93|16351.15|16351.15|16351.15|16351.15|16350.93|16350.93|0
1634825320000|2021-10-21 14:08:40|16352.06|16352.06|16352.06|16352.06|16352.06|16352.06|16352.06|16352.06|0
1634825330000|2021-10-21 14:08:50|16353.5|16353.5|16353.5|16353.5|16353.5|16353.5|16353.5|16353.5|0
1634825340000|2021-10-21 14:09:00|16353.99|16353.99|16357.94|16357.94|16357.94|16357.94|16353.99|16353.99|0
1634825350000|2021-10-21 14:09:10|16359.37|16359.37|16358.9|16358.9|16359.37|16359.37|16358.9|16358.9|0
1634825390000|2021-10-21 14:09:50|16360.73|16360.73|16360.73|16360.73|16360.73|16360.73|16360.73|16360.73|0
1634825400000|2021-10-21 14:10:00|16360.95|16360.95|16361.18|16361.18|16361.18|16361.18|16360.95|16360.95|0
1634825410000|2021-10-21 14:10:10|16361.65|16361.65|16361.65|16361.65|16361.65|16361.65|16361.65|16361.65|0
1634825420000|2021-10-21 14:10:20|16363.32|16363.32|16368.47|16368.47|16368.47|16368.47|16363.32|16363.32|0
1634825430000|2021-10-21 14:10:30|16369.29|16369.29|16369.96|16369.96|16369.96|16369.96|16369.29|16369.29|0
1634825440000|2021-10-21 14:10:40|16370.87|16370.87|16372.98|16372.98|16372.98|16372.98|16370.87|16370.87|0
1634825450000|2021-10-21 14:10:50|16374.81|16374.81|16374.81|16374.81|16374.81|16374.81|16374.81|16374.81|0
1634825470000|2021-10-21 14:11:10|16374.31|16374.31|16373.81|16373.81|16374.31|16374.31|16373.81|16373.81|0
1634825480000|2021-10-21 14:11:20|16375.2|16375.2|16375.2|16375.2|16375.2|16375.2|16375.2|16375.2|0
1634825500000|2021-10-21 14:11:40|16374.73|16374.73|16373.81|16373.81|16374.73|16374.73|16373.81|16373.81|0
1634825530000|2021-10-21 14:12:10|16373.2|16373.2|16372.38|16372.38|16373.2|16373.2|16372.38|16372.38|0
1634825540000|2021-10-21 14:12:20|16371.56|16371.56|16371.56|16371.56|16371.56|16371.56|16371.56|16371.56|0
1634825560000|2021-10-21 14:12:40|16370.75|16370.75|16370.75|16370.75|16370.75|16370.75|16370.75|16370.75|0
1634825580000|2021-10-21 14:13:00|16372.2|16372.2|16372.2|16372.2|16372.2|16372.2|16370.56|16370.56|0
1634825620000|2021-10-21 14:13:40|16372.75|16372.75|16373.67|16373.67|16373.67|16373.67|16372.75|16372.75|0
1634825640000|2021-10-21 14:14:00|16372.85|16372.85|16372.85|16372.85|16372.85|16372.85|16372.85|16372.85|0
1634825650000|2021-10-21 14:14:10|16371.94|16371.94|16371.12|16371.12|16371.94|16371.94|16371.12|16371.12|0
1634825660000|2021-10-21 14:14:20|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|0
1634825670000|2021-10-21 14:14:30|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|16369.84|0
1634825680000|2021-10-21 14:14:40|16370.31|16370.31|16370.31|16370.31|16370.31|16370.31|16370.31|16370.31|0
1634825690000|2021-10-21 14:14:50|16369.75|16369.75|16369.75|16369.75|16369.75|16369.75|16369.75|16369.75|0
1634825700000|2021-10-21 14:15:00|16368.32|16368.32|16366.89|16366.89|16368.32|16368.32|16366.89|16366.89|0
1634825710000|2021-10-21 14:15:10|16368.32|16368.32|16368.32|16368.32|16368.32|16368.32|16368.32|16368.32|0
1634825720000|2021-10-21 14:15:20|16369.23|16369.23|16369.23|16369.23|16369.23|16369.23|16369.23|16369.23|0
1634825740000|2021-10-21 14:15:40|16369.7|16369.7|16368.07|16368.07|16369.7|16369.7|16368.07|16368.07|0
1634825750000|2021-10-21 14:15:50|16367.25|16367.25|16367.25|16367.25|16367.25|16367.25|16367.25|16367.25|0
1634825760000|2021-10-21 14:16:00|16366.44|16366.44|16362.92|16362.92|16366.44|16366.44|16362.92|16362.92|0
1634825780000|2021-10-21 14:16:20|16362.37|16362.37|16361.95|16361.95|16362.37|16362.37|16361.95|16361.95|0
1634825800000|2021-10-21 14:16:40|16362.16|16362.16|16360.73|16360.73|16362.78|16362.78|16360.73|16360.73|0
1634825870000|2021-10-21 14:17:50|16360.24|16360.24|16360.24|16360.24|16360.24|16360.24|16360.24|16360.24|0
1634825880000|2021-10-21 14:18:00|16361.18|16361.18|16359.04|16359.04|16361.18|16361.18|16359.04|16359.04|0
1634825890000|2021-10-21 14:18:10|16360.45|16360.45|16360.45|16360.45|16360.45|16360.45|16360.45|16360.45|0
1634825900000|2021-10-21 14:18:20|16361.27|16361.27|16361.04|16361.04|16361.27|16361.27|16361.04|16361.04|0
1634825920000|2021-10-21 14:18:40|16361.96|16361.96|16363.59|16363.59|16363.59|16363.59|16361.96|16361.96|0
1634825930000|2021-10-21 14:18:50|16364.15|16364.15|16365.26|16365.26|16365.26|16365.26|16364.15|16364.15|0
1634825940000|2021-10-21 14:19:00|16366.18|16366.18|16365.72|16365.72|16366.18|16366.18|16364.8|16364.8|0
1634825970000|2021-10-21 14:19:30|16365.25|16365.25|16365.25|16365.25|16365.25|16365.25|16365.25|16365.25|0
1634825990000|2021-10-21 14:19:50|16364.33|16364.33|16364.54|16364.54|16364.54|16364.54|16364.33|16364.33|0
1634826000000|2021-10-21 14:20:00|16364.33|16364.33|16364.33|16364.33|16364.33|16364.33|16364.33|16364.33|0
1634826040000|2021-10-21 14:20:40|16363.78|16363.78|16362.34|16362.34|16363.78|16363.78|16362.34|16362.34|0
1634826050000|2021-10-21 14:20:50|16361.85|16361.85|16361.85|16361.85|16361.85|16361.85|16361.85|16361.85|0
1634826060000|2021-10-21 14:21:00|16362.34|16362.34|16359.67|16359.67|16362.34|16362.34|16359.67|16359.67|0
1634826080000|2021-10-21 14:21:20|16358.76|16358.76|16358.76|16358.76|16358.76|16358.76|16358.76|16358.76|0
1634826090000|2021-10-21 14:21:30|16358.2|16358.2|16356.77|16356.77|16358.2|16358.2|16356.77|16356.77|0
1634826100000|2021-10-21 14:21:40|16355.77|16355.77|16355.77|16355.77|16355.77|16355.77|16355.77|16355.77|0
1634826120000|2021-10-21 14:22:00|16356.69|16356.69|16362.17|16362.17|16362.17|16362.17|16356.69|16356.69|0
1634826140000|2021-10-21 14:22:20|16363.81|16363.81|16363.81|16363.81|16363.81|16363.81|16363.81|16363.81|0
1634826170000|2021-10-21 14:22:50|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|0
1634826180000|2021-10-21 14:23:00|16365.71|16365.71|16364.59|16364.59|16365.71|16365.71|16364.59|16364.59|0
1634826190000|2021-10-21 14:23:10|16362.34|16362.34|16361.03|16361.03|16362.34|16362.34|16361.03|16361.03|0
1634826200000|2021-10-21 14:23:20|16360.53|16360.53|16360.53|16360.53|16360.53|16360.53|16360.53|16360.53|0
1634826220000|2021-10-21 14:23:40|16359.98|16359.98|16359.98|16359.98|16359.98|16359.98|16359.98|16359.98|0
1634826240000|2021-10-21 14:24:00|16360.53|16360.53|16362.17|16362.17|16362.17|16362.17|16360.53|16360.53|0
1634826250000|2021-10-21 14:24:10|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|0
1634826260000|2021-10-21 14:24:20|16363.32|16363.32|16362.41|16362.41|16363.32|16363.32|16362.41|16362.41|0
1634826270000|2021-10-21 14:24:30|16363.32|16363.32|16371.16|16371.16|16371.16|16371.16|16363.32|16363.32|0
1634826280000|2021-10-21 14:24:40|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|16370.96|0
1634826300000|2021-10-21 14:25:00|16371.16|16371.16|16370.44|16370.44|16371.16|16371.16|16370.44|16370.44|0
1634826330000|2021-10-21 14:25:30|16370.91|16370.91|16371.96|16371.96|16371.96|16371.96|16370.91|16370.91|0
1634826340000|2021-10-21 14:25:40|16372.41|16372.41|16372.41|16372.41|16372.41|16372.41|16372.41|16372.41|0
1634826360000|2021-10-21 14:26:00|16373.33|16373.33|16374.24|16374.24|16374.24|16374.24|16373.33|16373.33|0
1634826370000|2021-10-21 14:26:10|16375.15|16375.15|16375.97|16375.97|16375.97|16375.97|16375.15|16375.15|0
1634826380000|2021-10-21 14:26:20|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1634826410000|2021-10-21 14:26:50|16376.99|16376.99|16376.77|16376.77|16376.99|16376.99|16376.77|16376.77|0
1634826420000|2021-10-21 14:27:00|16375.86|16375.86|16375.65|16375.65|16375.86|16375.86|16375.65|16375.65|0
1634826430000|2021-10-21 14:27:10|16376.56|16376.56|16379.69|16379.69|16379.69|16379.69|16376.56|16376.56|0
1634826460000|2021-10-21 14:27:40|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|0
1634826470000|2021-10-21 14:27:50|16381.42|16381.42|16383.88|16383.88|16383.88|16383.88|16381.42|16381.42|0
1634826480000|2021-10-21 14:28:00|16384.69|16384.69|16384.69|16384.69|16384.69|16384.69|16384.69|16384.69|0
1634826510000|2021-10-21 14:28:30|16385.61|16385.61|16385.11|16385.11|16385.61|16385.61|16385.11|16385.11|0
1634826520000|2021-10-21 14:28:40|16386.1|16386.1|16393.61|16393.61|16393.61|16393.61|16386.1|16386.1|0
1634826530000|2021-10-21 14:28:50|16393.84|16393.84|16395.72|16395.72|16395.72|16395.72|16393.84|16393.84|0
1634826540000|2021-10-21 14:29:00|16396.53|16396.53|16396.53|16396.53|16396.53|16396.53|16396.53|16396.53|0
1634826550000|2021-10-21 14:29:10|16397.35|16397.35|16397.35|16397.35|16397.35|16397.35|16397.35|16397.35|0
1634826580000|2021-10-21 14:29:40|16397.13|16397.13|16397.13|16397.13|16397.13|16397.13|16397.13|16397.13|0
1634826590000|2021-10-21 14:29:50|16399.01|16399.01|16399.01|16399.01|16399.01|16399.01|16399.01|16399.01|0
1634826630000|2021-10-21 14:30:30|16397.58|16397.58|16396.14|16396.14|16397.58|16397.58|16396.14|16396.14|0
1634826640000|2021-10-21 14:30:40|16395.2|16395.2|16390.71|16390.71|16395.2|16395.2|16390.71|16390.71|0
1634826660000|2021-10-21 14:31:00|16389.08|16389.08|16389.08|16389.08|16389.08|16389.08|16389.08|16389.08|0
1634826690000|2021-10-21 14:31:30|16388.52|16388.52|16388.98|16388.98|16388.98|16388.98|16388.52|16388.52|0
1634826700000|2021-10-21 14:31:40|16387.99|16387.99|16385.23|16385.23|16387.99|16387.99|16385.23|16385.23|0
1634826710000|2021-10-21 14:31:50|16385.73|16385.73|16386.78|16386.78|16386.78|16386.78|16385.73|16385.73|0
1634826720000|2021-10-21 14:32:00|16387.72|16387.72|16390.46|16390.46|16390.46|16390.46|16387.72|16387.72|0
1634826730000|2021-10-21 14:32:10|16389.9|16389.9|16389.9|16389.9|16389.9|16389.9|16389.9|16389.9|0
1634826740000|2021-10-21 14:32:20|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|0
1634826760000|2021-10-21 14:32:40|16391.32|16391.32|16393.05|16393.05|16393.05|16393.05|16391.32|16391.32|0
1634826770000|2021-10-21 14:32:50|16391.22|16391.22|16390.41|16390.41|16391.22|16391.22|16390.41|16390.41|0
1634826780000|2021-10-21 14:33:00|16389.94|16389.94|16389.94|16389.94|16389.94|16389.94|16389.94|16389.94|0
1634826790000|2021-10-21 14:33:10|16391.05|16391.05|16392.37|16392.37|16392.37|16392.37|16391.05|16391.05|0
1634826800000|2021-10-21 14:33:20|16393.19|16393.19|16392.17|16392.17|16393.19|16393.19|16392.17|16392.17|0
1634826830000|2021-10-21 14:33:50|16390.74|16390.74|16390.74|16390.74|16390.74|16390.74|16390.74|16390.74|0
1634826860000|2021-10-21 14:34:20|16390.27|16390.27|16387.52|16387.52|16390.27|16390.27|16387.52|16387.52|0
1634826900000|2021-10-21 14:35:00|16386.97|16386.97|16386.97|16386.97|16386.97|16386.97|16386.97|16386.97|0
1634826950000|2021-10-21 14:35:50|16387.19|16387.19|16387.57|16387.57|16388.13|16388.13|16387.19|16387.19|0
1634826960000|2021-10-21 14:36:00|16385.75|16385.75|16385.75|16385.75|16386.22|16386.22|16385.75|16385.75|0
1634826980000|2021-10-21 14:36:20|16386.69|16386.69|16386.69|16386.69|16386.69|16386.69|16386.69|16386.69|0
1634826990000|2021-10-21 14:36:30|16385.26|16385.26|16385.26|16385.26|16385.26|16385.26|16385.26|16385.26|0
1634827000000|2021-10-21 14:36:40|16384.78|16384.78|16384.78|16384.78|16384.78|16384.78|16384.78|16384.78|0
1634827010000|2021-10-21 14:36:50|16384.56|16384.56|16384.56|16384.56|16384.56|16384.56|16384.56|16384.56|0
1634827020000|2021-10-21 14:37:00|16383.45|16383.45|16383.92|16383.92|16383.92|16383.92|16383.45|16383.45|0
1634827050000|2021-10-21 14:37:30|16390.04|16390.04|16390.04|16390.04|16390.04|16390.04|16390.04|16390.04|0
1634827060000|2021-10-21 14:37:40|16390.86|16390.86|16392.29|16392.29|16392.29|16392.29|16390.86|16390.86|0
1634827100000|2021-10-21 14:38:20|16392.09|16392.09|16392.09|16392.09|16392.09|16392.09|16392.09|16392.09|0
1634827110000|2021-10-21 14:38:30|16391.17|16391.17|16390.26|16390.26|16391.17|16391.17|16390.26|16390.26|0
1634827120000|2021-10-21 14:38:40|16388.63|16388.63|16388.63|16388.63|16388.63|16388.63|16388.63|16388.63|0
1634827130000|2021-10-21 14:38:50|16389.09|16389.09|16389.09|16389.09|16389.09|16389.09|16389.09|16389.09|0
1634827140000|2021-10-21 14:39:00|16388.62|16388.62|16388.62|16388.62|16388.62|16388.62|16388.62|16388.62|0
1634827150000|2021-10-21 14:39:10|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|0
1634827170000|2021-10-21 14:39:30|16388.97|16388.97|16388.5|16388.5|16388.97|16388.97|16388.5|16388.5|0
1634827180000|2021-10-21 14:39:40|16387.51|16387.51|16387.51|16387.51|16387.51|16387.51|16387.51|16387.51|0
1634827200000|2021-10-21 14:40:00|16387.29|16387.29|16387.76|16387.76|16387.76|16387.76|16387.29|16387.29|0
1634827210000|2021-10-21 14:40:10|16388.7|16388.7|16389.17|16389.17|16389.17|16389.17|16388.7|16388.7|0
1634827230000|2021-10-21 14:40:30|16389.64|16389.64|16390.46|16390.46|16390.46|16390.46|16389.64|16389.64|0
1634827240000|2021-10-21 14:40:40|16389.64|16389.64|16389.64|16389.64|16389.64|16389.64|16389.64|16389.64|0
1634827270000|2021-10-21 14:41:10|16391.07|16391.07|16391.07|16391.07|16391.07|16391.07|16391.07|16391.07|0
1634827280000|2021-10-21 14:41:20|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|0
1634827310000|2021-10-21 14:41:50|16391.34|16391.34|16391.81|16391.81|16391.81|16391.81|16391.34|16391.34|0
1634827350000|2021-10-21 14:42:30|16390.69|16390.69|16390.14|16390.14|16390.69|16390.69|16390.14|16390.14|0
1634827370000|2021-10-21 14:42:50|16388.7|16388.7|16385.94|16385.94|16388.7|16388.7|16385.94|16385.94|0
1634827380000|2021-10-21 14:43:00|16385.73|16385.73|16385.73|16385.73|16385.73|16385.73|16385.73|16385.73|0
1634827390000|2021-10-21 14:43:10|16385.52|16385.52|16385.11|16385.11|16385.52|16385.52|16385.11|16385.11|0
1634827400000|2021-10-21 14:43:20|16384.7|16384.7|16385.71|16385.71|16385.71|16385.71|16384.7|16384.7|0
1634827420000|2021-10-21 14:43:40|16385.21|16385.21|16384.71|16384.71|16385.21|16385.21|16384.71|16384.71|0
1634827430000|2021-10-21 14:43:50|16384.22|16384.22|16383.75|16383.75|16384.22|16384.22|16383.75|16383.75|0
1634827440000|2021-10-21 14:44:00|16383.54|16383.54|16384.98|16384.98|16384.98|16384.98|16383.54|16383.54|0
1634827450000|2021-10-21 14:44:10|16383.54|16383.54|16383.54|16383.54|16383.54|16383.54|16383.05|16383.05|0
1634827460000|2021-10-21 14:44:20|16382.73|16382.73|16379.99|16379.99|16382.73|16382.73|16379.99|16379.99|0
1634827470000|2021-10-21 14:44:30|16379.17|16379.17|16380.08|16380.08|16381|16381|16379.17|16379.17|0
1634827480000|2021-10-21 14:44:40|16379.27|16379.27|16377.59|16377.59|16379.27|16379.27|16377.59|16377.59|0
1634827490000|2021-10-21 14:44:50|16376.65|16376.65|16374.72|16374.72|16376.65|16376.65|16374.72|16374.72|0
1634827500000|2021-10-21 14:45:00|16373.39|16373.39|16371.9|16371.9|16373.39|16373.39|16371.9|16371.9|0
1634827510000|2021-10-21 14:45:10|16371.34|16371.34|16371.34|16371.34|16371.34|16371.34|16371.34|16371.34|0
1634827520000|2021-10-21 14:45:20|16370.73|16370.73|16373.79|16373.79|16373.79|16373.79|16370.73|16370.73|0
1634827530000|2021-10-21 14:45:30|16374.35|16374.35|16374.67|16374.67|16375.17|16375.17|16374.35|16374.35|0
1634827550000|2021-10-21 14:45:50|16373.55|16373.55|16371.59|16371.59|16373.55|16373.55|16371.59|16371.59|0
1634827570000|2021-10-21 14:46:10|16369.76|16369.76|16369.76|16369.76|16369.76|16369.76|16369.76|16369.76|0
1634827580000|2021-10-21 14:46:20|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|16368.35|16368.35|0
1634827590000|2021-10-21 14:46:30|16368.65|16368.65|16368.65|16368.65|16368.65|16368.65|16368.65|16368.65|0
1634827600000|2021-10-21 14:46:40|16368.18|16368.18|16367.99|16367.99|16368.21|16368.21|16367.71|16367.71|0
1634827610000|2021-10-21 14:46:50|16367.78|16367.78|16366.84|16366.84|16367.78|16367.78|16366.84|16366.84|0
1634827620000|2021-10-21 14:47:00|16366.37|16366.37|16364.33|16364.33|16366.37|16366.37|16364.33|16364.33|0
1634827630000|2021-10-21 14:47:10|16363.39|16363.39|16363.39|16363.39|16363.39|16363.39|16363.39|16363.39|0
1634827640000|2021-10-21 14:47:20|16363.18|16363.18|16363.18|16363.18|16363.18|16363.18|16363.18|16363.18|0
1634827670000|2021-10-21 14:47:50|16364.12|16364.12|16362.57|16362.57|16364.12|16364.12|16362.57|16362.57|0
1634827680000|2021-10-21 14:48:00|16361.13|16361.13|16360.32|16360.32|16361.13|16361.13|16360.32|16360.32|0
1634827700000|2021-10-21 14:48:20|16361.14|16361.14|16359.24|16359.24|16361.14|16361.14|16359.24|16359.24|0
1634827720000|2021-10-21 14:48:40|16358.83|16358.83|16358.83|16358.83|16358.83|16358.83|16358.83|16358.83|0
1634827730000|2021-10-21 14:48:50|16358.07|16358.07|16357.51|16357.51|16359.19|16359.19|16357.51|16357.51|0
1634827740000|2021-10-21 14:49:00|16356.6|16356.6|16361.06|16361.06|16361.7|16361.7|16354.77|16354.77|0
1634827750000|2021-10-21 14:49:10|16361.68|16361.68|16363.2|16363.2|16363.2|16363.2|16361.68|16361.68|0
1634827780000|2021-10-21 14:49:40|16363.65|16363.65|16363.65|16363.65|16363.65|16363.65|16363.65|16363.65|0
1634827790000|2021-10-21 14:49:50|16362.21|16362.21|16362.21|16362.21|16362.21|16362.21|16362.21|16362.21|0
1634827800000|2021-10-21 14:50:00|16361.66|16361.66|16361.43|16361.43|16361.66|16361.66|16361.43|16361.43|0
1634827810000|2021-10-21 14:50:10|16359.94|16359.94|16353.56|16353.56|16359.94|16359.94|16353.06|16353.06|0
1634827820000|2021-10-21 14:50:20|16353|16353|16351.48|16351.48|16353|16353|16351.48|16351.48|0
1634827830000|2021-10-21 14:50:30|16350.98|16350.98|16353.02|16353.02|16353.02|16353.02|16350.98|16350.98|0
1634827850000|2021-10-21 14:50:50|16354.45|16354.45|16354.45|16354.45|16354.45|16354.45|16354.45|16354.45|0
1634827860000|2021-10-21 14:51:00|16355.37|16355.37|16355.37|16355.37|16355.37|16355.37|16355.37|16355.37|0
1634827870000|2021-10-21 14:51:10|16353.73|16353.73|16351.39|16351.39|16353.73|16353.73|16351.39|16351.39|0
1634827890000|2021-10-21 14:51:30|16349.95|16349.95|16349.95|16349.95|16349.95|16349.95|16349.95|16349.95|0
1634827900000|2021-10-21 14:51:40|16349.04|16349.04|16348.13|16348.13|16349.04|16349.04|16348.13|16348.13|0
1634827910000|2021-10-21 14:51:50|16348.35|16348.35|16348.35|16348.35|16348.35|16348.35|16348.35|16348.35|0
1634827920000|2021-10-21 14:52:00|16347.88|16347.88|16343.38|16343.38|16347.88|16347.88|16343.38|16343.38|0
1634827950000|2021-10-21 14:52:30|16343.85|16343.85|16343.35|16343.35|16343.85|16343.85|16343.35|16343.35|0
1634827960000|2021-10-21 14:52:40|16343.14|16343.14|16342.67|16342.67|16343.14|16343.14|16342.67|16342.67|0
1634827990000|2021-10-21 14:53:10|16343.49|16343.49|16345.39|16345.39|16345.39|16345.39|16343.49|16343.49|0
1634828000000|2021-10-21 14:53:20|16345.17|16345.17|16344.53|16344.53|16345.64|16345.64|16344.53|16344.53|0
1634828010000|2021-10-21 14:53:30|16343.61|16343.61|16342.7|16342.7|16343.61|16343.61|16342.7|16342.7|0
1634828030000|2021-10-21 14:53:50|16341.58|16341.58|16347.11|16347.11|16348.1|16348.1|16341.38|16341.38|0
1634828040000|2021-10-21 14:54:00|16347.66|16347.66|16349.65|16349.65|16349.65|16349.65|16347.66|16347.66|0
1634828080000|2021-10-21 14:54:40|16350.12|16350.12|16351.06|16351.06|16351.06|16351.06|16350.12|16350.12|0
1634828090000|2021-10-21 14:54:50|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|0
1634828100000|2021-10-21 14:55:00|16349.13|16349.13|16348.13|16348.13|16349.13|16349.13|16348.13|16348.13|0
1634828110000|2021-10-21 14:55:10|16347.14|16347.14|16346.67|16346.67|16347.14|16347.14|16346.67|16346.67|0
1634828120000|2021-10-21 14:55:20|16347.59|16347.59|16348.5|16348.5|16348.5|16348.5|16347.59|16347.59|0
1634828130000|2021-10-21 14:55:30|16348.01|16348.01|16349|16349|16349|16349|16348.01|16348.01|0
1634828150000|2021-10-21 14:55:50|16349.91|16349.91|16349.71|16349.71|16349.91|16349.91|16349.71|16349.71|0
1634828180000|2021-10-21 14:56:20|16350.82|16350.82|16351.38|16351.38|16351.38|16351.38|16350.82|16350.82|0
1634828190000|2021-10-21 14:56:30|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1634828200000|2021-10-21 14:56:40|16351.38|16351.38|16351.6|16351.6|16351.6|16351.6|16351.38|16351.38|0
1634828210000|2021-10-21 14:56:50|16351.14|16351.14|16351.14|16351.14|16351.14|16351.14|16351.14|16351.14|0
1634828220000|2021-10-21 14:57:00|16349.5|16349.5|16355.55|16355.55|16355.55|16355.55|16349.5|16349.5|0
1634828230000|2021-10-21 14:57:10|16356.49|16356.49|16357.43|16357.43|16357.43|16357.43|16356.49|16356.49|0
1634828240000|2021-10-21 14:57:20|16358.86|16358.86|16358.86|16358.86|16358.86|16358.86|16358.86|16358.86|0
1634828250000|2021-10-21 14:57:30|16359.68|16359.68|16360.15|16360.15|16360.15|16360.15|16359.68|16359.68|0
1634828260000|2021-10-21 14:57:40|16359.33|16359.33|16360.25|16360.25|16360.25|16360.25|16359.33|16359.33|0
1634828270000|2021-10-21 14:57:50|16359.8|16359.8|16360.25|16360.25|16360.25|16360.25|16359.8|16359.8|0
1634828290000|2021-10-21 14:58:10|16360.72|16360.72|16360.25|16360.25|16360.72|16360.72|16359.78|16359.78|0
1634828300000|2021-10-21 14:58:20|16358.81|16358.81|16358.59|16358.59|16358.81|16358.81|16358.59|16358.59|0
1634828310000|2021-10-21 14:58:30|16357.68|16357.68|16357.45|16357.45|16357.68|16357.68|16357.45|16357.45|0
1634828320000|2021-10-21 14:58:40|16358.45|16358.45|16358.45|16358.45|16358.45|16358.45|16358.45|16358.45|0
1634828330000|2021-10-21 14:58:50|16358.65|16358.65|16358.65|16358.65|16358.65|16358.65|16358.65|16358.65|0
1634828340000|2021-10-21 14:59:00|16359.47|16359.47|16360.96|16360.96|16360.96|16360.96|16359.47|16359.47|0
1634828360000|2021-10-21 14:59:20|16359.64|16359.64|16359.64|16359.64|16359.64|16359.64|16359.64|16359.64|0
1634828370000|2021-10-21 14:59:30|16358.83|16358.83|16358.83|16358.83|16358.83|16358.83|16358.83|16358.83|0
1634828380000|2021-10-21 14:59:40|16357.91|16357.91|16357.91|16357.91|16357.91|16357.91|16357.91|16357.91|0
1634828390000|2021-10-21 14:59:50|16357|16357|16356.53|16356.53|16357|16357|16356.53|16356.53|0
1634828400000|2021-10-21 15:00:00|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|16356.31|0
1634828420000|2021-10-21 15:00:20|16357.74|16357.74|16360.38|16360.38|16360.38|16360.38|16357.74|16357.74|0
1634828430000|2021-10-21 15:00:30|16360.61|16360.61|16360.61|16360.61|16360.61|16360.61|16360.61|16360.61|0
1634828450000|2021-10-21 15:00:50|16360.14|16360.14|16360.61|16360.61|16360.61|16360.61|16360.14|16360.14|0
1634828460000|2021-10-21 15:01:00|16359.79|16359.79|16361.22|16361.22|16361.22|16361.22|16359.79|16359.79|0
1634828470000|2021-10-21 15:01:10|16362.66|16362.66|16362.66|16362.66|16362.66|16362.66|16362.66|16362.66|0
1634828480000|2021-10-21 15:01:20|16364.09|16364.09|16360.43|16360.43|16364.09|16364.09|16360.43|16360.43|0
1634828500000|2021-10-21 15:01:40|16359.43|16359.43|16359.4|16359.4|16359.43|16359.43|16358.94|16358.94|0
1634828510000|2021-10-21 15:01:50|16358.85|16358.85|16358.85|16358.85|16358.85|16358.85|16358.85|16358.85|0
1634828520000|2021-10-21 15:02:00|16358.38|16358.38|16360.67|16360.67|16360.67|16360.67|16358.38|16358.38|0
1634828530000|2021-10-21 15:02:10|16361.49|16361.49|16362.83|16362.83|16363.39|16363.39|16361.49|16361.49|0
1634828540000|2021-10-21 15:02:20|16364.26|16364.26|16364.26|16364.26|16364.26|16364.26|16364.26|16364.26|0
1634828550000|2021-10-21 15:02:30|16364.49|16364.49|16363.93|16363.93|16364.49|16364.49|16363.93|16363.93|0
1634828560000|2021-10-21 15:02:40|16364.4|16364.4|16365.34|16365.34|16365.34|16365.34|16364.4|16364.4|0
1634828580000|2021-10-21 15:03:00|16365.9|16365.9|16366.84|16366.84|16366.84|16366.84|16365.9|16365.9|0
1634828590000|2021-10-21 15:03:10|16367.95|16367.95|16367.92|16367.92|16367.95|16367.95|16367.46|16367.46|0
1634828610000|2021-10-21 15:03:30|16369.36|16369.36|16369.36|16369.36|16369.36|16369.36|16369.36|16369.36|0
1634828620000|2021-10-21 15:03:40|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|16370.3|0
1634828630000|2021-10-21 15:03:50|16369.83|16369.83|16369.83|16369.83|16369.83|16369.83|16369.83|16369.83|0
1634828640000|2021-10-21 15:04:00|16370.38|16370.38|16370.94|16370.94|16370.94|16370.94|16370.38|16370.38|0
1634828650000|2021-10-21 15:04:10|16371.93|16371.93|16371.44|16371.44|16371.93|16371.93|16371.44|16371.44|0
1634828670000|2021-10-21 15:04:30|16372.26|16372.26|16373.69|16373.69|16373.69|16373.69|16372.26|16372.26|0
1634828680000|2021-10-21 15:04:40|16372.77|16372.77|16372.77|16372.77|16373.69|16373.69|16372.77|16372.77|0
1634828690000|2021-10-21 15:04:50|16373.72|16373.72|16374.63|16374.63|16374.63|16374.63|16373.72|16373.72|0
1634828700000|2021-10-21 15:05:00|16374.41|16374.41|16373.49|16373.49|16374.41|16374.41|16373.49|16373.49|0
1634828720000|2021-10-21 15:05:20|16372.93|16372.93|16373.93|16373.93|16373.93|16373.93|16372.93|16372.93|0
1634828740000|2021-10-21 15:05:40|16373.46|16373.46|16374.02|16374.02|16374.02|16374.02|16373.46|16373.46|0
1634828750000|2021-10-21 15:05:50|16373.08|16373.08|16372.61|16372.61|16373.08|16373.08|16372.61|16372.61|0
1634828770000|2021-10-21 15:06:10|16373.72|16373.72|16373.72|16373.72|16373.72|16373.72|16373.72|16373.72|0
1634828780000|2021-10-21 15:06:20|16374.19|16374.19|16371.45|16371.45|16374.19|16374.19|16371.45|16371.45|0
1634828810000|2021-10-21 15:06:50|16372.36|16372.36|16371.45|16371.45|16372.36|16372.36|16371.45|16371.45|0
1634828830000|2021-10-21 15:07:10|16370.45|16370.45|16369.64|16369.64|16370.45|16370.45|16369.64|16369.64|0
1634828840000|2021-10-21 15:07:20|16370.45|16370.45|16370.45|16370.45|16370.45|16370.45|16370.45|16370.45|0
1634828850000|2021-10-21 15:07:30|16369.9|16369.9|16368.4|16368.4|16369.9|16369.9|16368.4|16368.4|0
1634828860000|2021-10-21 15:07:40|16369.51|16369.51|16370.43|16370.43|16370.43|16370.43|16369.51|16369.51|0
1634828890000|2021-10-21 15:08:10|16370.22|16370.22|16370.02|16370.02|16370.22|16370.22|16370.02|16370.02|0
1634828920000|2021-10-21 15:08:40|16369.1|16369.1|16369.1|16369.1|16369.1|16369.1|16369.1|16369.1|0
1634828930000|2021-10-21 15:08:50|16368.64|16368.64|16368.14|16368.14|16368.64|16368.64|16368.14|16368.14|0
1634828940000|2021-10-21 15:09:00|16367.94|16367.94|16368.64|16368.64|16368.64|16368.64|16367.94|16367.94|0
1634828950000|2021-10-21 15:09:10|16367.71|16367.71|16367.71|16367.71|16367.71|16367.71|16367.71|16367.71|0
1634828970000|2021-10-21 15:09:30|16367.23|16367.23|16366.68|16366.68|16367.23|16367.23|16366.68|16366.68|0
1634829000000|2021-10-21 15:10:00|16366.12|16366.12|16365.91|16365.91|16366.12|16366.12|16365.91|16365.91|0
1634829010000|2021-10-21 15:10:10|16364.28|16364.28|16363.17|16363.17|16364.28|16364.28|16363.17|16363.17|0
1634829020000|2021-10-21 15:10:20|16362.96|16362.96|16361.67|16361.67|16362.96|16362.96|16361.67|16361.67|0
1634829030000|2021-10-21 15:10:30|16361.12|16361.12|16361.12|16361.12|16361.12|16361.12|16361.12|16361.12|0
1634829050000|2021-10-21 15:10:50|16361.32|16361.32|16362.25|16362.25|16362.25|16362.25|16361.32|16361.32|0
1634829060000|2021-10-21 15:11:00|16361.26|16361.26|16361.04|16361.04|16361.26|16361.26|16361.04|16361.04|0
1634829070000|2021-10-21 15:11:10|16361.53|16361.53|16361.53|16361.53|16361.53|16361.53|16361.53|16361.53|0
1634829080000|2021-10-21 15:11:20|16359.63|16359.63|16358.2|16358.2|16359.63|16359.63|16357.73|16357.73|0
1634829090000|2021-10-21 15:11:30|16357.64|16357.64|16357.64|16357.64|16357.64|16357.64|16357.64|16357.64|0
1634829110000|2021-10-21 15:11:50|16357.86|16357.86|16357.39|16357.39|16357.86|16357.86|16356.92|16356.92|0
1634829120000|2021-10-21 15:12:00|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|0
1634829130000|2021-10-21 15:12:10|16357.8|16357.8|16357.8|16357.8|16357.8|16357.8|16357.8|16357.8|0
1634829140000|2021-10-21 15:12:20|16358.01|16358.01|16358.01|16358.01|16358.01|16358.01|16358.01|16358.01|0
1634829160000|2021-10-21 15:12:40|16358.92|16358.92|16358.92|16358.92|16358.92|16358.92|16358.92|16358.92|0
1634829170000|2021-10-21 15:12:50|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|0
1634829180000|2021-10-21 15:13:00|16358.89|16358.89|16358.89|16358.89|16358.89|16358.89|16358.89|16358.89|0
1634829190000|2021-10-21 15:13:10|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|16359.39|0
1634829210000|2021-10-21 15:13:30|16358.92|16358.92|16358.92|16358.92|16358.92|16358.92|16358.92|16358.92|0
1634829260000|2021-10-21 15:14:20|16359.74|16359.74|16361.02|16361.02|16361.02|16361.02|16359.74|16359.74|0
1634829270000|2021-10-21 15:14:30|16361.94|16361.94|16363.08|16363.08|16363.08|16363.08|16361.94|16361.94|0
1634829280000|2021-10-21 15:14:40|16363.9|16363.9|16368.29|16368.29|16368.29|16368.29|16363.9|16363.9|0
1634829290000|2021-10-21 15:14:50|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|0
1634829300000|2021-10-21 15:15:00|16369.26|16369.26|16375.96|16375.96|16376.18|16376.18|16369.26|16369.26|0
1634829310000|2021-10-21 15:15:10|16375.73|16375.73|16375.73|16375.73|16375.73|16375.73|16375.73|16375.73|0
1634829320000|2021-10-21 15:15:20|16374.92|16374.92|16377.17|16377.17|16377.17|16377.17|16374.92|16374.92|0
1634829330000|2021-10-21 15:15:30|16378.6|16378.6|16378.6|16378.6|16378.6|16378.6|16378.6|16378.6|0
1634829340000|2021-10-21 15:15:40|16378.1|16378.1|16380.97|16380.97|16380.97|16380.97|16378.1|16378.1|0
1634829350000|2021-10-21 15:15:50|16385.27|16385.27|16381.88|16381.88|16385.27|16385.27|16381.88|16381.88|0
1634829360000|2021-10-21 15:16:00|16382.44|16382.44|16383|16383|16383|16383|16382.44|16382.44|0
1634829370000|2021-10-21 15:16:10|16383.47|16383.47|16384.43|16384.43|16384.43|16384.43|16383.47|16383.47|0
1634829390000|2021-10-21 15:16:30|16384.93|16384.93|16384.93|16384.93|16384.93|16384.93|16384.93|16384.93|0
1634829400000|2021-10-21 15:16:40|16385.34|16385.34|16385.14|16385.14|16385.34|16385.34|16385.14|16385.14|0
1634829410000|2021-10-21 15:16:50|16384.93|16384.93|16385.64|16385.64|16385.64|16385.64|16384.73|16384.73|0
1634829420000|2021-10-21 15:17:00|16385.84|16385.84|16387.48|16387.48|16387.48|16387.48|16385.84|16385.84|0
1634829430000|2021-10-21 15:17:10|16387.68|16387.68|16387.68|16387.68|16387.68|16387.68|16387.68|16387.68|0
1634829440000|2021-10-21 15:17:20|16387.19|16387.19|16388.62|16388.62|16390.05|16390.05|16387.19|16387.19|0
1634829460000|2021-10-21 15:17:40|16389.56|16389.56|16389.56|16389.56|16389.56|16389.56|16389.56|16389.56|0
1634829470000|2021-10-21 15:17:50|16388.13|16388.13|16386.69|16386.69|16388.13|16388.13|16386.69|16386.69|0
1634829480000|2021-10-21 15:18:00|16386.9|16386.9|16386.69|16386.69|16388.13|16388.13|16386.69|16386.69|0
1634829490000|2021-10-21 15:18:10|16385.88|16385.88|16384.96|16384.96|16385.88|16385.88|16384.96|16384.96|0
1634829500000|2021-10-21 15:18:20|16385.9|16385.9|16385.9|16385.9|16385.9|16385.9|16385.9|16385.9|0
1634829510000|2021-10-21 15:18:30|16385.4|16385.4|16376.67|16376.67|16385.4|16385.4|16376.67|16376.67|0
1634829520000|2021-10-21 15:18:40|16376.2|16376.2|16376.67|16376.67|16376.67|16376.67|16376.2|16376.2|0
1634829530000|2021-10-21 15:18:50|16377.58|16377.58|16377.58|16377.58|16377.58|16377.58|16377.58|16377.58|0
1634829540000|2021-10-21 15:19:00|16379.01|16379.01|16378.98|16378.98|16379.01|16379.01|16377.54|16377.54|0
1634829550000|2021-10-21 15:19:10|16378.06|16378.06|16378.98|16378.98|16378.98|16378.98|16378.06|16378.06|0
1634829580000|2021-10-21 15:19:40|16379.45|16379.45|16380|16380|16380|16380|16379.45|16379.45|0
1634829600000|2021-10-21 15:20:00|16379.19|16379.19|16379.19|16379.19|16379.19|16379.19|16379.19|16379.19|0
1634829620000|2021-10-21 15:20:20|16378.27|16378.27|16378.27|16378.27|16378.27|16378.27|16376.84|16376.84|0
1634829630000|2021-10-21 15:20:30|16378.69|16378.69|16382.79|16382.79|16382.79|16382.79|16378.69|16378.69|0
1634829640000|2021-10-21 15:20:40|16382.32|16382.32|16381.9|16381.9|16382.32|16382.32|16381.41|16381.41|0
1634829650000|2021-10-21 15:20:50|16381.35|16381.35|16381|16381|16382.26|16382.26|16380.53|16380.53|0
1634829660000|2021-10-21 15:21:00|16380.5|16380.5|16380.5|16380.5|16380.5|16380.5|16380.5|16380.5|0
1634829670000|2021-10-21 15:21:10|16381|16381|16381.91|16381.91|16382.13|16382.13|16381|16381|0
1634829680000|2021-10-21 15:21:20|16383.34|16383.34|16383.34|16383.34|16383.34|16383.34|16383.34|16383.34|0
1634829690000|2021-10-21 15:21:30|16384.16|16384.16|16382.73|16382.73|16384.16|16384.16|16382.73|16382.73|0
1634829700000|2021-10-21 15:21:40|16383.2|16383.2|16383.2|16383.2|16383.2|16383.2|16383.2|16383.2|0
1634829720000|2021-10-21 15:22:00|16381.37|16381.37|16381.37|16381.37|16381.37|16381.37|16381.37|16381.37|0
1634829730000|2021-10-21 15:22:10|16381.87|16381.87|16380.46|16380.46|16381.87|16381.87|16380.46|16380.46|0
1634829740000|2021-10-21 15:22:20|16380.92|16380.92|16380.92|16380.92|16380.92|16380.92|16380.92|16380.92|0
1634829750000|2021-10-21 15:22:30|16382.36|16382.36|16381.88|16381.88|16382.36|16382.36|16381.88|16381.88|0
1634829760000|2021-10-21 15:22:40|16381.39|16381.39|16380.83|16380.83|16381.39|16381.39|16380.83|16380.83|0
1634829770000|2021-10-21 15:22:50|16381.33|16381.33|16377.37|16377.37|16381.33|16381.33|16377.37|16377.37|0
1634829790000|2021-10-21 15:23:10|16378.29|16378.29|16378.29|16378.29|16379.11|16379.11|16378.29|16378.29|0
1634829800000|2021-10-21 15:23:20|16379.2|16379.2|16379.2|16379.2|16379.2|16379.2|16379.2|16379.2|0
1634829820000|2021-10-21 15:23:40|16378.39|16378.39|16376.56|16376.56|16378.39|16378.39|16376.56|16376.56|0
1634829840000|2021-10-21 15:24:00|16377.99|16377.99|16376.56|16376.56|16377.99|16377.99|16376.56|16376.56|0
1634829850000|2021-10-21 15:24:10|16376.09|16376.09|16374.48|16374.48|16376.09|16376.09|16373.25|16373.25|0
1634829860000|2021-10-21 15:24:20|16373.57|16373.57|16371.44|16371.44|16373.57|16373.57|16371.44|16371.44|0
1634829870000|2021-10-21 15:24:30|16372.35|16372.35|16375.38|16375.38|16376.3|16376.3|16372.35|16372.35|0
1634829880000|2021-10-21 15:24:40|16374.57|16374.57|16374.1|16374.1|16374.57|16374.57|16374.1|16374.1|0
1634829890000|2021-10-21 15:24:50|16374.66|16374.66|16373.94|16373.94|16374.66|16374.66|16373.94|16373.94|0
1634829900000|2021-10-21 15:25:00|16374.41|16374.41|16373.94|16373.94|16374.41|16374.41|16373.94|16373.94|0
1634829910000|2021-10-21 15:25:10|16374.43|16374.43|16373.82|16373.82|16374.43|16374.43|16373.82|16373.82|0
1634829920000|2021-10-21 15:25:20|16374.37|16374.37|16374.37|16374.37|16375.81|16375.81|16374.37|16374.37|0
1634829930000|2021-10-21 15:25:30|16375.19|16375.19|16375.66|16375.66|16375.66|16375.66|16375.19|16375.19|0
1634829940000|2021-10-21 15:25:40|16376.47|16376.47|16375.98|16375.98|16376.47|16376.47|16374.98|16374.98|0
1634829960000|2021-10-21 15:26:00|16377.41|16377.41|16376.49|16376.49|16377.41|16377.41|16376.49|16376.49|0
1634829970000|2021-10-21 15:26:10|16375.68|16375.68|16375.18|16375.18|16375.68|16375.68|16375.18|16375.18|0
1634829980000|2021-10-21 15:26:20|16374.37|16374.37|16374.37|16374.37|16374.37|16374.37|16374.37|16374.37|0
1634829990000|2021-10-21 15:26:30|16373.89|16373.89|16369.92|16369.92|16373.89|16373.89|16369.92|16369.92|0
1634830000000|2021-10-21 15:26:40|16369.37|16369.37|16367.21|16367.21|16369.37|16369.37|16367.21|16367.21|0
1634830010000|2021-10-21 15:26:50|16367.62|16367.62|16367.21|16367.21|16367.62|16367.62|16367.21|16367.21|0
1634830020000|2021-10-21 15:27:00|16366.98|16366.98|16366.54|16366.54|16366.98|16366.98|16366.31|16366.31|0
1634830030000|2021-10-21 15:27:10|16366.04|16366.04|16366.04|16366.04|16366.04|16366.04|16366.04|16366.04|0
1634830040000|2021-10-21 15:27:20|16364.61|16364.61|16362.06|16362.06|16364.61|16364.61|16362.06|16362.06|0
1634830050000|2021-10-21 15:27:30|16361.59|16361.59|16361.12|16361.12|16363.02|16363.02|16361.12|16361.12|0
1634830060000|2021-10-21 15:27:40|16359.69|16359.69|16358.47|16358.47|16359.69|16359.69|16357.04|16357.04|0
1634830070000|2021-10-21 15:27:50|16356.84|16356.84|16356.15|16356.15|16356.84|16356.84|16355.46|16355.46|0
1634830080000|2021-10-21 15:28:00|16355.21|16355.21|16354.25|16354.25|16355.21|16355.21|16353.78|16353.78|0
1634830090000|2021-10-21 15:28:10|16354.03|16354.03|16350.43|16350.43|16354.03|16354.03|16350.43|16350.43|0
1634830100000|2021-10-21 15:28:20|16349.88|16349.88|16350.81|16350.81|16351.31|16351.31|16349.88|16349.88|0
1634830110000|2021-10-21 15:28:30|16350.32|16350.32|16353.41|16353.41|16353.41|16353.41|16350.32|16350.32|0
1634830120000|2021-10-21 15:28:40|16352.5|16352.5|16352.29|16352.29|16352.5|16352.5|16351.47|16351.47|0
1634830130000|2021-10-21 15:28:50|16351.82|16351.82|16351.82|16351.82|16351.82|16351.82|16351.82|16351.82|0
1634830140000|2021-10-21 15:29:00|16352.73|16352.73|16351.61|16351.61|16352.73|16352.73|16351.61|16351.61|0
1634830150000|2021-10-21 15:29:10|16351.41|16351.41|16351.41|16351.41|16351.41|16351.41|16351.41|16351.41|0
1634830160000|2021-10-21 15:29:20|16350.42|16350.42|16350.6|16350.6|16350.6|16350.6|16349.6|16349.6|0
1634830170000|2021-10-21 15:29:30|16350.14|16350.14|16349.27|16349.27|16351.1|16351.1|16348.76|16348.76|0
1634830180000|2021-10-21 15:29:40|16350.18|16350.18|16345.68|16345.68|16350.18|16350.18|16345.68|16345.68|0
1634830190000|2021-10-21 15:29:50|16345.47|16345.47|16352.27|16352.27|16352.27|16352.27|16345.47|16345.47|0
1634886900000|2021-10-22 07:15:00|16146.95|16146.95|16142.89|16142.89|16146.95|16146.95|16142.89|16142.89|0
1634886910000|2021-10-22 07:15:10|16136.59|16136.59|16124.78|16124.78|16136.59|16136.59|16124.78|16124.78|0
1634886920000|2021-10-22 07:15:20|16125|16125|16120.7|16120.7|16125|16125|16120.7|16120.7|0
1634886940000|2021-10-22 07:15:40|16118.87|16118.87|16118.87|16118.87|16118.87|16118.87|16118.87|16118.87|0
1634886960000|2021-10-22 07:16:00|16117.01|16117.01|16119.05|16119.05|16119.05|16119.05|16116.39|16116.39|0
1634886970000|2021-10-22 07:16:10|16119.87|16119.87|16133.38|16133.38|16133.38|16133.38|16119.87|16119.87|0
1634887000000|2021-10-22 07:16:40|16133.6|16133.6|16133.38|16133.38|16133.6|16133.6|16133.38|16133.38|0
1634887010000|2021-10-22 07:16:50|16134.29|16134.29|16134.29|16134.29|16134.29|16134.29|16134.29|16134.29|0
1634887040000|2021-10-22 07:17:20|16132.47|16132.47|16142.5|16142.5|16143.41|16143.41|16132.47|16132.47|0
1634887060000|2021-10-22 07:17:40|16144.13|16144.13|16155.74|16155.74|16155.74|16155.74|16144.13|16144.13|0
1634887070000|2021-10-22 07:17:50|16154.93|16154.93|16152.96|16152.96|16155.74|16155.74|16152.96|16152.96|0
1634887080000|2021-10-22 07:18:00|16153.9|16153.9|16150.2|16150.2|16153.9|16153.9|16149.96|16149.96|0
1634887090000|2021-10-22 07:18:10|16149.64|16149.64|16149.64|16149.64|16149.64|16149.64|16149.64|16149.64|0
1634887120000|2021-10-22 07:18:40|16150.46|16150.46|16150.46|16150.46|16150.46|16150.46|16150.46|16150.46|0
1634887150000|2021-10-22 07:19:10|16149.85|16149.85|16150.26|16150.26|16150.26|16150.26|16149.85|16149.85|0
1634887180000|2021-10-22 07:19:40|16151.19|16151.19|16151.19|16151.19|16151.19|16151.19|16151.19|16151.19|0
1634887200000|2021-10-22 07:20:00|16152.13|16152.13|16154.31|16154.31|16154.31|16154.31|16148.12|16148.12|0
1634887270000|2021-10-22 07:21:10|16155.22|16155.22|16155.22|16155.22|16155.22|16155.22|16155.22|16155.22|0
1634887280000|2021-10-22 07:21:20|16154.1|16154.1|16160.21|16160.21|16160.21|16160.21|16154.1|16154.1|0
1634887290000|2021-10-22 07:21:30|16158.22|16158.22|16158.22|16158.22|16158.22|16158.22|16158.22|16158.22|0
1634887300000|2021-10-22 07:21:40|16157.23|16157.23|16163.49|16163.49|16163.49|16163.49|16157.23|16157.23|0
1634887310000|2021-10-22 07:21:50|16167.14|16167.14|16172.74|16172.74|16173.65|16173.65|16167.14|16167.14|0
1634887320000|2021-10-22 07:22:00|16170.91|16170.91|16172.66|16172.66|16172.66|16172.66|16170.91|16170.91|0
1634887330000|2021-10-22 07:22:10|16173.59|16173.59|16173.59|16173.59|16173.59|16173.59|16173.59|16173.59|0
1634887340000|2021-10-22 07:22:20|16174.62|16174.62|16175.44|16175.44|16175.44|16175.44|16174.62|16174.62|0
1634887360000|2021-10-22 07:22:40|16176.37|16176.37|16175.9|16175.9|16176.37|16176.37|16175.9|16175.9|0
1634887370000|2021-10-22 07:22:50|16178.64|16178.64|16185.47|16185.47|16185.47|16185.47|16178.64|16178.64|0
1634887380000|2021-10-22 07:23:00|16184.55|16184.55|16185.68|16185.68|16185.68|16185.68|16184.08|16184.08|0
1634887390000|2021-10-22 07:23:10|16186.15|16186.15|16190.74|16190.74|16190.74|16190.74|16186.15|16186.15|0
1634887400000|2021-10-22 07:23:20|16200.77|16200.77|16206.76|16206.76|16208.19|16208.19|16200.77|16200.77|0
1634887420000|2021-10-22 07:23:40|16209.58|16209.58|16211.22|16211.22|16211.22|16211.22|16209.58|16209.58|0
1634887430000|2021-10-22 07:23:50|16212.61|16212.61|16221.31|16221.31|16221.31|16221.31|16212.61|16212.61|0
1634887440000|2021-10-22 07:24:00|16222.75|16222.75|16221.31|16221.31|16222.75|16222.75|16221.31|16221.31|0
1634887450000|2021-10-22 07:24:10|16224.29|16224.29|16225.28|16225.28|16225.28|16225.28|16224.29|16224.29|0
1634887460000|2021-10-22 07:24:20|16229.19|16229.19|16231.41|16231.41|16231.41|16231.41|16229.19|16229.19|0
1634887480000|2021-10-22 07:24:40|16235.09|16235.09|16237.52|16237.52|16237.52|16237.52|16235.09|16235.09|0
1634887500000|2021-10-22 07:25:00|16244.68|16244.68|16243.84|16243.84|16244.68|16244.68|16242.2|16242.2|0
1634887510000|2021-10-22 07:25:10|16244.05|16244.05|16244.05|16244.05|16244.05|16244.05|16244.05|16244.05|0
1634887520000|2021-10-22 07:25:20|16244.46|16244.46|16244.46|16244.46|16244.46|16244.46|16244.46|16244.46|0
1634887530000|2021-10-22 07:25:30|16243.96|16243.96|16243.61|16243.61|16243.96|16243.96|16242.33|16242.33|0
1634887540000|2021-10-22 07:25:40|16245.02|16245.02|16245.5|16245.5|16245.5|16245.5|16245.02|16245.02|0
1634887550000|2021-10-22 07:25:50|16248.24|16248.24|16248.24|16248.24|16248.24|16248.24|16248.24|16248.24|0
1634887560000|2021-10-22 07:26:00|16249.87|16249.87|16247.05|16247.05|16249.87|16249.87|16247.05|16247.05|0
1634887580000|2021-10-22 07:26:20|16244.31|16244.31|16246.13|16246.13|16246.13|16246.13|16244.31|16244.31|0
1634887590000|2021-10-22 07:26:30|16247.05|16247.05|16249.91|16249.91|16249.91|16249.91|16247.05|16247.05|0
1634887630000|2021-10-22 07:27:10|16250.83|16250.83|16251.64|16251.64|16251.64|16251.64|16250.83|16250.83|0
1634887640000|2021-10-22 07:27:20|16252.56|16252.56|16257.57|16257.57|16257.57|16257.57|16251.64|16251.64|0
1634887650000|2021-10-22 07:27:30|16256.66|16256.66|16256.66|16256.66|16256.66|16256.66|16256.66|16256.66|0
1634887660000|2021-10-22 07:27:40|16253.79|16253.79|16253.79|16253.79|16253.79|16253.79|16253.79|16253.79|0
1634887700000|2021-10-22 07:28:20|16252.68|16252.68|16256.66|16256.66|16256.66|16256.66|16252.68|16252.68|0
1634887710000|2021-10-22 07:28:30|16255.02|16255.02|16255.02|16255.02|16255.02|16255.02|16255.02|16255.02|0
1634887720000|2021-10-22 07:28:40|16255.44|16255.44|16255.44|16255.44|16255.44|16255.44|16255.44|16255.44|0
1634887730000|2021-10-22 07:28:50|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|0
1634887750000|2021-10-22 07:29:10|16256.87|16256.87|16264.92|16264.92|16264.92|16264.92|16256.87|16256.87|0
1634887760000|2021-10-22 07:29:20|16265.36|16265.36|16273.94|16273.94|16273.94|16273.94|16265.36|16265.36|0
1634887770000|2021-10-22 07:29:30|16274.76|16274.76|16274.76|16274.76|16274.76|16274.76|16274.76|16274.76|0
1634887780000|2021-10-22 07:29:40|16273.84|16273.84|16273.84|16273.84|16273.84|16273.84|16273.84|16273.84|0
1634887790000|2021-10-22 07:29:50|16272.02|16272.02|16270.62|16270.62|16272.02|16272.02|16270.15|16270.15|0
1634887800000|2021-10-22 07:30:00|16273.1|16273.1|16277.88|16277.88|16277.88|16277.88|16273.1|16273.1|0
1634887810000|2021-10-22 07:30:10|16276.94|16276.94|16276.94|16276.94|16276.94|16276.94|16276.94|16276.94|0
1634887820000|2021-10-22 07:30:20|16278.82|16278.82|16278.82|16278.82|16278.82|16278.82|16278.82|16278.82|0
1634887830000|2021-10-22 07:30:30|16281.56|16281.56|16287.35|16287.35|16287.35|16287.35|16281.56|16281.56|0
1634887860000|2021-10-22 07:31:00|16285.94|16285.94|16285.94|16285.94|16285.94|16285.94|16285.94|16285.94|0
1634887870000|2021-10-22 07:31:10|16288.17|16288.17|16273.18|16273.18|16288.17|16288.17|16273.18|16273.18|0
1634887880000|2021-10-22 07:31:20|16272.71|16272.71|16272.71|16272.71|16272.71|16272.71|16272.71|16272.71|0
1634887890000|2021-10-22 07:31:30|16271.28|16271.28|16271.28|16271.28|16271.28|16271.28|16271.28|16271.28|0
1634887900000|2021-10-22 07:31:40|16269.65|16269.65|16275.04|16275.04|16275.04|16275.04|16269.65|16269.65|0
1634887910000|2021-10-22 07:31:50|16273.81|16273.81|16273.81|16273.81|16273.81|16273.81|16273.81|16273.81|0
1634887920000|2021-10-22 07:32:00|16273.34|16273.34|16273.28|16273.28|16273.34|16273.34|16272.87|16272.87|0
1634887930000|2021-10-22 07:32:10|16272.87|16272.87|16273.49|16273.49|16273.49|16273.49|16272.87|16272.87|0
1634887940000|2021-10-22 07:32:20|16271.26|16271.26|16252.71|16252.71|16271.26|16271.26|16252.71|16252.71|0
1634887960000|2021-10-22 07:32:40|16252.51|16252.51|16251.95|16251.95|16253.62|16253.62|16251.95|16251.95|0
1634887970000|2021-10-22 07:32:50|16251.13|16251.13|16251.13|16251.13|16251.13|16251.13|16251.13|16251.13|0
1634887990000|2021-10-22 07:33:10|16250.19|16250.19|16250.69|16250.69|16250.69|16250.69|16245.89|16245.89|0
1634888000000|2021-10-22 07:33:20|16252.57|16252.57|16254.38|16254.38|16254.38|16254.38|16252.57|16252.57|0
1634888010000|2021-10-22 07:33:30|16255.79|16255.79|16257.46|16257.46|16257.46|16257.46|16255.79|16255.79|0
1634888030000|2021-10-22 07:33:50|16258.28|16258.28|16258.28|16258.28|16258.28|16258.28|16258.28|16258.28|0
1634888040000|2021-10-22 07:34:00|16258.75|16258.75|16255.66|16255.66|16258.75|16258.75|16255.66|16255.66|0
1634888050000|2021-10-22 07:34:10|16254.26|16254.26|16252.21|16252.21|16254.26|16254.26|16252.21|16252.21|0
1634888070000|2021-10-22 07:34:30|16253.64|16253.64|16253.64|16253.64|16253.64|16253.64|16253.64|16253.64|0
1634888080000|2021-10-22 07:34:40|16254.59|16254.59|16254.59|16254.59|16254.59|16254.59|16254.59|16254.59|0
1634888090000|2021-10-22 07:34:50|16253.15|16253.15|16254.59|16254.59|16254.59|16254.59|16253.15|16253.15|0
1634888100000|2021-10-22 07:35:00|16255.7|16255.7|16255.7|16255.7|16255.7|16255.7|16255.7|16255.7|0
1634888110000|2021-10-22 07:35:10|16258.44|16258.44|16258.44|16258.44|16258.44|16258.44|16258.44|16258.44|0
1634888130000|2021-10-22 07:35:30|16257.51|16257.51|16257.51|16257.51|16257.51|16257.51|16257.51|16257.51|0
1634888150000|2021-10-22 07:35:50|16255.84|16255.84|16250.55|16250.55|16255.84|16255.84|16250.55|16250.55|0
1634888160000|2021-10-22 07:36:00|16247.28|16247.28|16242.16|16242.16|16247.28|16247.28|16241.61|16241.61|0
1634888180000|2021-10-22 07:36:20|16242.64|16242.64|16241|16241|16242.64|16242.64|16241|16241|0
1634888190000|2021-10-22 07:36:30|16240.51|16240.51|16240.51|16240.51|16240.51|16240.51|16240.51|16240.51|0
1634888200000|2021-10-22 07:36:40|16244.6|16244.6|16244.6|16244.6|16244.6|16244.6|16244.6|16244.6|0
1634888210000|2021-10-22 07:36:50|16245.42|16245.42|16246.8|16246.8|16246.8|16246.8|16245.42|16245.42|0
1634888220000|2021-10-22 07:37:00|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|0
1634888230000|2021-10-22 07:37:10|16246.54|16246.54|16245.11|16245.11|16246.54|16246.54|16245.11|16245.11|0
1634888250000|2021-10-22 07:37:30|16243.79|16243.79|16243.79|16243.79|16243.79|16243.79|16243.79|16243.79|0
1634888270000|2021-10-22 07:37:50|16246.11|16246.11|16245.08|16245.08|16246.11|16246.11|16245.08|16245.08|0
1634888280000|2021-10-22 07:38:00|16244.53|16244.53|16232.61|16232.61|16244.53|16244.53|16232.61|16232.61|0
1634888290000|2021-10-22 07:38:10|16231.62|16231.62|16227.5|16227.5|16232.12|16232.12|16227.5|16227.5|0
1634888300000|2021-10-22 07:38:20|16226.02|16226.02|16226.02|16226.02|16226.02|16226.02|16226.02|16226.02|0
1634888320000|2021-10-22 07:38:40|16229.06|16229.06|16232.88|16232.88|16233.08|16233.08|16229.06|16229.06|0
1634888330000|2021-10-22 07:38:50|16233.37|16233.37|16233.87|16233.87|16233.87|16233.87|16233.37|16233.37|0
1634888340000|2021-10-22 07:39:00|16234.86|16234.86|16236.7|16236.7|16236.85|16236.85|16234.86|16234.86|0
1634888370000|2021-10-22 07:39:30|16238.34|16238.34|16237.52|16237.52|16238.34|16238.34|16237.52|16237.52|0
1634888380000|2021-10-22 07:39:40|16238.63|16238.63|16238.63|16238.63|16238.63|16238.63|16238.63|16238.63|0
1634888390000|2021-10-22 07:39:50|16238.17|16238.17|16238.17|16238.17|16238.17|16238.17|16238.17|16238.17|0
1634888400000|2021-10-22 07:40:00|16239.58|16239.58|16238.15|16238.15|16239.58|16239.58|16238.15|16238.15|0
1634888410000|2021-10-22 07:40:10|16238.96|16238.96|16238.96|16238.96|16238.96|16238.96|16238.96|16238.96|0
1634888440000|2021-10-22 07:40:40|16237.33|16237.33|16236.54|16236.54|16237.83|16237.83|16236.19|16236.19|0
1634888460000|2021-10-22 07:41:00|16236.07|16236.07|16236.07|16236.07|16236.07|16236.07|16236.07|16236.07|0
1634888470000|2021-10-22 07:41:10|16236.54|16236.54|16236.54|16236.54|16236.54|16236.54|16236.54|16236.54|0
1634888500000|2021-10-22 07:41:40|16235.11|16235.11|16235.11|16235.11|16235.11|16235.11|16235.11|16235.11|0
1634888510000|2021-10-22 07:41:50|16237.98|16237.98|16224.78|16224.78|16237.98|16237.98|16224.78|16224.78|0
1634888520000|2021-10-22 07:42:00|16223.84|16223.84|16223.4|16223.4|16223.84|16223.84|16222.03|16222.03|0
1634888550000|2021-10-22 07:42:30|16222.59|16222.59|16221.15|16221.15|16222.59|16222.59|16221.15|16221.15|0
1634888580000|2021-10-22 07:43:00|16221.62|16221.62|16222.44|16222.44|16222.44|16222.44|16221.62|16221.62|0
1634888610000|2021-10-22 07:43:30|16221.53|16221.53|16218.74|16218.74|16221.53|16221.53|16218.74|16218.74|0
1634888620000|2021-10-22 07:43:40|16217.92|16217.92|16217.92|16217.92|16217.92|16217.92|16217.92|16217.92|0
1634888640000|2021-10-22 07:44:00|16213.95|16213.95|16213.95|16213.95|16213.95|16213.95|16213.95|16213.95|0
1634888650000|2021-10-22 07:44:10|16216.93|16216.93|16216.93|16216.93|16216.93|16216.93|16216.93|16216.93|0
1634888660000|2021-10-22 07:44:20|16218.42|16218.42|16221.46|16221.46|16221.96|16221.96|16218.42|16218.42|0
1634888700000|2021-10-22 07:45:00|16220.03|16220.03|16218.89|16218.89|16220.03|16220.03|16217.45|16217.45|0
1634888720000|2021-10-22 07:45:20|16219.7|16219.7|16219.7|16219.7|16219.7|16219.7|16219.7|16219.7|0
1634888740000|2021-10-22 07:45:40|16218.89|16218.89|16218.42|16218.42|16218.89|16218.89|16218.42|16218.42|0
1634888750000|2021-10-22 07:45:50|16218.89|16218.89|16220.32|16220.32|16220.32|16220.32|16218.89|16218.89|0
1634888760000|2021-10-22 07:46:00|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|16221.23|0
1634888770000|2021-10-22 07:46:10|16222.15|16222.15|16226.33|16226.33|16226.33|16226.33|16222.15|16222.15|0
1634888820000|2021-10-22 07:47:00|16227.76|16227.76|16220.56|16220.56|16227.76|16227.76|16220.56|16220.56|0
1634888830000|2021-10-22 07:47:10|16218.01|16218.01|16215.26|16215.26|16218.01|16218.01|16215.26|16215.26|0
1634888840000|2021-10-22 07:47:20|16212.4|16212.4|16211.58|16211.58|16212.4|16212.4|16211.58|16211.58|0
1634888850000|2021-10-22 07:47:30|16208.6|16208.6|16210.06|16210.06|16210.06|16210.06|16208.6|16208.6|0
1634888880000|2021-10-22 07:48:00|16208.63|16208.63|16209.44|16209.44|16209.44|16209.44|16208.63|16208.63|0
1634888890000|2021-10-22 07:48:10|16210.38|16210.38|16213.44|16213.44|16213.44|16213.44|16210.38|16210.38|0
1634888910000|2021-10-22 07:48:30|16212.97|16212.97|16212.97|16212.97|16212.97|16212.97|16212.97|16212.97|0
1634888920000|2021-10-22 07:48:40|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|0
1634888940000|2021-10-22 07:49:00|16211.21|16211.21|16210.74|16210.74|16211.21|16211.21|16210.74|16210.74|0
1634888950000|2021-10-22 07:49:10|16212.42|16212.42|16213.33|16213.33|16213.33|16213.33|16212.42|16212.42|0
1634888960000|2021-10-22 07:49:20|16214.74|16214.74|16213.11|16213.11|16214.74|16214.74|16213.11|16213.11|0
1634888990000|2021-10-22 07:49:50|16214.05|16214.05|16213.23|16213.23|16214.05|16214.05|16212.42|16212.42|0
1634889020000|2021-10-22 07:50:20|16210.49|16210.49|16210.49|16210.49|16210.49|16210.49|16210.49|16210.49|0
1634889060000|2021-10-22 07:51:00|16209.67|16209.67|16209.67|16209.67|16209.67|16209.67|16209.67|16209.67|0
1634889090000|2021-10-22 07:51:30|16208.56|16208.56|16208.56|16208.56|16208.56|16208.56|16208.56|16208.56|0
1634889100000|2021-10-22 07:51:40|16207.15|16207.15|16203.81|16203.81|16207.15|16207.15|16203.81|16203.81|0
1634889110000|2021-10-22 07:51:50|16204.75|16204.75|16207.62|16207.62|16207.62|16207.62|16204.75|16204.75|0
1634889130000|2021-10-22 07:52:10|16206.8|16206.8|16206.8|16206.8|16206.8|16206.8|16206.8|16206.8|0
1634889140000|2021-10-22 07:52:20|16205.99|16205.99|16206.9|16206.9|16206.9|16206.9|16205.99|16205.99|0
1634889170000|2021-10-22 07:52:50|16207.81|16207.81|16207.81|16207.81|16207.81|16207.81|16207.81|16207.81|0
1634889200000|2021-10-22 07:53:20|16208.63|16208.63|16214.41|16214.41|16214.41|16214.41|16208.63|16208.63|0
1634889210000|2021-10-22 07:53:30|16213.91|16213.91|16213.91|16213.91|16213.91|16213.91|16213.91|16213.91|0
1634889230000|2021-10-22 07:53:50|16216.73|16216.73|16220.47|16220.47|16220.47|16220.47|16216.73|16216.73|0
1634889240000|2021-10-22 07:54:00|16221.29|16221.29|16221.9|16221.9|16224.15|16224.15|16221.29|16221.29|0
1634889250000|2021-10-22 07:54:10|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|0
1634889260000|2021-10-22 07:54:20|16215.32|16215.32|16215.32|16215.32|16215.73|16215.73|16215.32|16215.32|0
1634889290000|2021-10-22 07:54:50|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|0
1634889300000|2021-10-22 07:55:00|16210.37|16210.37|16209.9|16209.9|16210.37|16210.37|16209.9|16209.9|0
1634889310000|2021-10-22 07:55:10|16208.47|16208.47|16206.81|16206.81|16208.47|16208.47|16206.81|16206.81|0
1634889320000|2021-10-22 07:55:20|16205.7|16205.7|16205.7|16205.7|16205.7|16205.7|16205.7|16205.7|0
1634889340000|2021-10-22 07:55:40|16206.37|16206.37|16203.63|16203.63|16206.37|16206.37|16203.63|16203.63|0
1634889360000|2021-10-22 07:56:00|16199.55|16199.55|16198.15|16198.15|16199.55|16199.55|16198.15|16198.15|0
1634889380000|2021-10-22 07:56:20|16197.68|16197.68|16197.68|16197.68|16197.68|16197.68|16197.68|16197.68|0
1634889420000|2021-10-22 07:57:00|16197.48|16197.48|16197.48|16197.48|16197.48|16197.48|16197.48|16197.48|0
1634889440000|2021-10-22 07:57:20|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|0
1634889460000|2021-10-22 07:57:40|16195.13|16195.13|16194.19|16194.19|16195.13|16195.13|16194.19|16194.19|0
1634889480000|2021-10-22 07:58:00|16195.6|16195.6|16195.6|16195.6|16195.6|16195.6|16195.6|16195.6|0
1634889490000|2021-10-22 07:58:10|16194.11|16194.11|16194.11|16194.11|16194.11|16194.11|16194.11|16194.11|0
1634889500000|2021-10-22 07:58:20|16195.54|16195.54|16195.54|16195.54|16195.54|16195.54|16195.54|16195.54|0
1634889510000|2021-10-22 07:58:30|16197.99|16197.99|16199.43|16199.43|16199.43|16199.43|16197.99|16197.99|0
1634889520000|2021-10-22 07:58:40|16202.21|16202.21|16203.14|16203.14|16203.14|16203.14|16202.21|16202.21|0
1634889550000|2021-10-22 07:59:10|16204.97|16204.97|16209.45|16209.45|16209.45|16209.45|16204.97|16204.97|0
1634889560000|2021-10-22 07:59:20|16210.07|16210.07|16210.07|16210.07|16210.07|16210.07|16210.07|16210.07|0
1634889570000|2021-10-22 07:59:30|16210.89|16210.89|16218.16|16218.16|16218.16|16218.16|16210.89|16210.89|0
1634889580000|2021-10-22 07:59:40|16218.63|16218.63|16218.63|16218.63|16218.63|16218.63|16218.63|16218.63|0
1634889590000|2021-10-22 07:59:50|16219.54|16219.54|16219.36|16219.36|16220.47|16220.47|16218.63|16218.63|0
1634889600000|2021-10-22 08:00:00|16223.44|16223.44|16222.63|16222.63|16223.44|16223.44|16222.63|16222.63|0
1634889620000|2021-10-22 08:00:20|16224.04|16224.04|16223.22|16223.22|16224.04|16224.04|16223.22|16223.22|0
1634889640000|2021-10-22 08:00:40|16222.4|16222.4|16222.4|16222.4|16222.4|16222.4|16222.4|16222.4|0
1634889660000|2021-10-22 08:01:00|16220.97|16220.97|16216.23|16216.23|16220.97|16220.97|16216.23|16216.23|0
1634889670000|2021-10-22 08:01:10|16217.05|16217.05|16217.05|16217.05|16217.05|16217.05|16217.05|16217.05|0
1634889680000|2021-10-22 08:01:20|16216.14|16216.14|16216.14|16216.14|16216.14|16216.14|16216.14|16216.14|0
1634889710000|2021-10-22 08:01:50|16214.46|16214.46|16214.69|16214.69|16214.69|16214.69|16214.46|16214.46|0
1634889720000|2021-10-22 08:02:00|16213.28|16213.28|16210.78|16210.78|16213.28|16213.28|16210.78|16210.78|0
1634889750000|2021-10-22 08:02:30|16211.25|16211.25|16208.93|16208.93|16211.25|16211.25|16208.93|16208.93|0
1634889760000|2021-10-22 08:02:40|16209.4|16209.4|16211.22|16211.22|16211.22|16211.22|16209.4|16209.4|0
1634889770000|2021-10-22 08:02:50|16209.79|16209.79|16208.36|16208.36|16209.79|16209.79|16208.36|16208.36|0
1634889800000|2021-10-22 08:03:20|16209.3|16209.3|16209.3|16209.3|16210.21|16210.21|16209.3|16209.3|0
1634889820000|2021-10-22 08:03:40|16210.93|16210.93|16210.93|16210.93|16210.93|16210.93|16210.93|16210.93|0
1634889840000|2021-10-22 08:04:00|16209.99|16209.99|16209.99|16209.99|16209.99|16209.99|16209.99|16209.99|0
1634889880000|2021-10-22 08:04:40|16211.42|16211.42|16211.83|16211.83|16211.83|16211.83|16211.42|16211.42|0
1634889890000|2021-10-22 08:04:50|16214.28|16214.28|16212.09|16212.09|16214.28|16214.28|16212.09|16212.09|0
1634889900000|2021-10-22 08:05:00|16211.28|16211.28|16208.12|16208.12|16211.28|16211.28|16208.12|16208.12|0
1634889910000|2021-10-22 08:05:10|16208.59|16208.59|16209.06|16209.06|16209.06|16209.06|16208.59|16208.59|0
1634889920000|2021-10-22 08:05:20|16206.51|16206.51|16201.15|16201.15|16206.51|16206.51|16201.15|16201.15|0
1634889950000|2021-10-22 08:05:50|16202.26|16202.26|16201.27|16201.27|16202.26|16202.26|16201.27|16201.27|0
1634889960000|2021-10-22 08:06:00|16202.09|16202.09|16203.05|16203.05|16203.52|16203.52|16202.09|16202.09|0
1634889970000|2021-10-22 08:06:10|16203.87|16203.87|16204.56|16204.56|16204.69|16204.69|16203.87|16203.87|0
1634889980000|2021-10-22 08:06:20|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|0
1634890020000|2021-10-22 08:07:00|16207.63|16207.63|16210.17|16210.17|16210.17|16210.17|16207.63|16207.63|0
1634890030000|2021-10-22 08:07:10|16211.09|16211.09|16211.55|16211.55|16211.55|16211.55|16211.09|16211.09|0
1634890040000|2021-10-22 08:07:20|16212.99|16212.99|16212.99|16212.99|16212.99|16212.99|16212.99|16212.99|0
1634890080000|2021-10-22 08:08:00|16213.93|16213.93|16213.93|16213.93|16213.93|16213.93|16213.93|16213.93|0
1634890090000|2021-10-22 08:08:10|16213.37|16213.37|16216.53|16216.53|16216.53|16216.53|16213.37|16213.37|0
1634890100000|2021-10-22 08:08:20|16215.42|16215.42|16215.42|16215.42|16215.42|16215.42|16215.42|16215.42|0
1634890140000|2021-10-22 08:09:00|16214.6|16214.6|16213.69|16213.69|16214.6|16214.6|16213.69|16213.69|0
1634890200000|2021-10-22 08:10:00|16215.12|16215.12|16215.12|16215.12|16215.12|16215.12|16215.12|16215.12|0
1634890210000|2021-10-22 08:10:10|16215.94|16215.94|16217.76|16217.76|16217.76|16217.76|16215.94|16215.94|0
1634890220000|2021-10-22 08:10:20|16216.95|16216.95|16216.95|16216.95|16216.95|16216.95|16216.95|16216.95|0
1634890240000|2021-10-22 08:10:40|16216.48|16216.48|16215.11|16215.11|16216.48|16216.48|16215.11|16215.11|0
1634890250000|2021-10-22 08:10:50|16215.93|16215.93|16216.75|16216.75|16216.75|16216.75|16215.93|16215.93|0
1634890260000|2021-10-22 08:11:00|16218.16|16218.16|16218.16|16218.16|16218.16|16218.16|16218.16|16218.16|0
1634890270000|2021-10-22 08:11:10|16218.63|16218.63|16218.63|16218.63|16218.63|16218.63|16218.63|16218.63|0
1634890310000|2021-10-22 08:11:50|16219.04|16219.04|16222.8|16222.8|16223.29|16223.29|16219.04|16219.04|0
1634890330000|2021-10-22 08:12:10|16224.21|16224.21|16224.24|16224.24|16224.68|16224.68|16223.75|16223.75|0
1634890340000|2021-10-22 08:12:20|16225.24|16225.24|16226.18|16226.18|16226.18|16226.18|16225.24|16225.24|0
1634890350000|2021-10-22 08:12:30|16225.71|16225.71|16228.78|16228.78|16230.22|16230.22|16224.77|16224.77|0
1634890360000|2021-10-22 08:12:40|16227.05|16227.05|16221.54|16221.54|16227.87|16227.87|16221.54|16221.54|0
1634890370000|2021-10-22 08:12:50|16221.08|16221.08|16221.08|16221.08|16221.08|16221.08|16221.08|16221.08|0
1634890380000|2021-10-22 08:13:00|16219.64|16219.64|16222.02|16222.02|16222.02|16222.02|16219.64|16219.64|0
1634890400000|2021-10-22 08:13:20|16220.35|16220.35|16222.1|16222.1|16222.1|16222.1|16219.53|16219.53|0
1634890410000|2021-10-22 08:13:30|16221.29|16221.29|16221.29|16221.29|16221.29|16221.29|16221.29|16221.29|0
1634890430000|2021-10-22 08:13:50|16221.78|16221.78|16221.29|16221.29|16221.78|16221.78|16221.29|16221.29|0
1634890450000|2021-10-22 08:14:10|16219.8|16219.8|16219.8|16219.8|16219.8|16219.8|16219.8|16219.8|0
1634890480000|2021-10-22 08:14:40|16220.32|16220.32|16221.23|16221.23|16222.66|16222.66|16220.32|16220.32|0
1634890490000|2021-10-22 08:14:50|16222.66|16222.66|16222.66|16222.66|16222.66|16222.66|16222.66|16222.66|0
1634890500000|2021-10-22 08:15:00|16224.05|16224.05|16224.05|16224.05|16224.05|16224.05|16224.05|16224.05|0
1634890520000|2021-10-22 08:15:20|16224.51|16224.51|16224.51|16224.51|16224.51|16224.51|16224.51|16224.51|0
1634890540000|2021-10-22 08:15:40|16221.65|16221.65|16221.65|16221.65|16221.65|16221.65|16221.65|16221.65|0
1634890560000|2021-10-22 08:16:00|16220.53|16220.53|16218.65|16218.65|16220.53|16220.53|16218.65|16218.65|0
1634890570000|2021-10-22 08:16:10|16219.77|16219.77|16219.77|16219.77|16219.77|16219.77|16219.77|16219.77|0
1634890580000|2021-10-22 08:16:20|16219.3|16219.3|16218.83|16218.83|16219.3|16219.3|16218.83|16218.83|0
1634890600000|2021-10-22 08:16:40|16218.01|16218.01|16218.62|16218.62|16218.62|16218.62|16217.19|16217.19|0
1634890620000|2021-10-22 08:17:00|16219.56|16219.56|16219.56|16219.56|16219.56|16219.56|16219.56|16219.56|0
1634890660000|2021-10-22 08:17:40|16220.67|16220.67|16221.34|16221.34|16221.34|16221.34|16220.67|16220.67|0
1634890670000|2021-10-22 08:17:50|16221.57|16221.57|16221.57|16221.57|16221.57|16221.57|16221.57|16221.57|0
1634890680000|2021-10-22 08:18:00|16222.38|16222.38|16222.01|16222.01|16222.38|16222.38|16221.57|16221.57|0
1634890690000|2021-10-22 08:18:10|16222.24|16222.24|16220.86|16220.86|16222.24|16222.24|16220.86|16220.86|0
1634890700000|2021-10-22 08:18:20|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|0
1634890710000|2021-10-22 08:18:30|16222.74|16222.74|16229.65|16229.65|16231.08|16231.08|16222.74|16222.74|0
1634890720000|2021-10-22 08:18:40|16230.58|16230.58|16232.39|16232.39|16232.39|16232.39|16230.58|16230.58|0
1634890740000|2021-10-22 08:19:00|16233.33|16233.33|16231.55|16231.55|16233.78|16233.78|16231.55|16231.55|0
1634890750000|2021-10-22 08:19:10|16230.65|16230.65|16230.65|16230.65|16230.65|16230.65|16230.65|16230.65|0
1634890760000|2021-10-22 08:19:20|16229.24|16229.24|16229.02|16229.02|16229.24|16229.24|16229.02|16229.02|0
1634890770000|2021-10-22 08:19:30|16229.96|16229.96|16235.34|16235.34|16235.34|16235.34|16229.96|16229.96|0
1634890780000|2021-10-22 08:19:40|16236.16|16236.16|16236.16|16236.16|16236.16|16236.16|16236.16|16236.16|0
1634890790000|2021-10-22 08:19:50|16237.59|16237.59|16237.07|16237.07|16237.59|16237.59|16237.07|16237.07|0
1634890800000|2021-10-22 08:20:00|16237.89|16237.89|16237.89|16237.89|16237.89|16237.89|16237.89|16237.89|0
1634890860000|2021-10-22 08:21:00|16239.72|16239.72|16238.8|16238.8|16239.72|16239.72|16235.15|16235.15|0
1634890870000|2021-10-22 08:21:10|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|0
1634890880000|2021-10-22 08:21:20|16237.92|16237.92|16237.1|16237.1|16237.92|16237.92|16237.1|16237.1|0
1634890900000|2021-10-22 08:21:40|16237.92|16237.92|16237.92|16237.92|16237.92|16237.92|16237.92|16237.92|0
1634890910000|2021-10-22 08:21:50|16238.73|16238.73|16236.41|16236.41|16238.73|16238.73|16236.41|16236.41|0
1634890920000|2021-10-22 08:22:00|16238.74|16238.74|16236.82|16236.82|16238.74|16238.74|16236.82|16236.82|0
1634890930000|2021-10-22 08:22:10|16235.83|16235.83|16235.36|16235.36|16235.83|16235.83|16235.36|16235.36|0
1634890950000|2021-10-22 08:22:30|16233.96|16233.96|16232.15|16232.15|16233.96|16233.96|16232.15|16232.15|0
1634890960000|2021-10-22 08:22:40|16230.66|16230.66|16230.04|16230.04|16230.66|16230.66|16229.54|16229.54|0
1634890980000|2021-10-22 08:23:00|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|0
1634890990000|2021-10-22 08:23:10|16231.94|16231.94|16231.94|16231.94|16231.94|16231.94|16231.94|16231.94|0
1634891000000|2021-10-22 08:23:20|16232.41|16232.41|16232.41|16232.41|16232.41|16232.41|16232.41|16232.41|0
1634891010000|2021-10-22 08:23:30|16231.47|16231.47|16231.47|16231.47|16231.47|16231.47|16231.47|16231.47|0
1634891020000|2021-10-22 08:23:40|16230.65|16230.65|16223.66|16223.66|16230.65|16230.65|16223.66|16223.66|0
1634891050000|2021-10-22 08:24:10|16222.75|16222.75|16221.83|16221.83|16222.75|16222.75|16221.83|16221.83|0
1634891080000|2021-10-22 08:24:40|16222.05|16222.05|16222.95|16222.95|16222.95|16222.95|16222.05|16222.05|0
1634891090000|2021-10-22 08:24:50|16221.55|16221.55|16221.55|16221.55|16221.55|16221.55|16221.55|16221.55|0
1634891100000|2021-10-22 08:25:00|16219.92|16219.92|16218.8|16218.8|16219.92|16219.92|16218.8|16218.8|0
1634891140000|2021-10-22 08:25:40|16217.69|16217.69|16217.69|16217.69|16217.69|16217.69|16217.69|16217.69|0
1634891150000|2021-10-22 08:25:50|16217.22|16217.22|16218.03|16218.03|16218.03|16218.03|16217.22|16217.22|0
1634891160000|2021-10-22 08:26:00|16217.09|16217.09|16217.09|16217.09|16217.09|16217.09|16217.09|16217.09|0
1634891170000|2021-10-22 08:26:10|16217.56|16217.56|16217.09|16217.09|16217.56|16217.56|16217.09|16217.09|0
1634891190000|2021-10-22 08:26:30|16218|16218|16219.24|16219.24|16219.24|16219.24|16218|16218|0
1634891200000|2021-10-22 08:26:40|16218.79|16218.79|16221.67|16221.67|16221.67|16221.67|16218.79|16218.79|0
1634891220000|2021-10-22 08:27:00|16220.02|16220.02|16219.03|16219.03|16220.02|16220.02|16219.03|16219.03|0
1634891230000|2021-10-22 08:27:10|16218.53|16218.53|16220.97|16220.97|16221.38|16221.38|16218.53|16218.53|0
1634891260000|2021-10-22 08:27:40|16220.42|16220.42|16220.42|16220.42|16220.42|16220.42|16220.42|16220.42|0
1634891270000|2021-10-22 08:27:50|16221.24|16221.24|16220.68|16220.68|16221.24|16221.24|16220.68|16220.68|0
1634891280000|2021-10-22 08:28:00|16219.86|16219.86|16221.5|16221.5|16221.5|16221.5|16219.86|16219.86|0
1634891290000|2021-10-22 08:28:10|16222.93|16222.93|16226.8|16226.8|16227.27|16227.27|16222.93|16222.93|0
1634891300000|2021-10-22 08:28:20|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|0
1634891330000|2021-10-22 08:28:50|16228.19|16228.19|16228.19|16228.19|16228.19|16228.19|16228.19|16228.19|0
1634891340000|2021-10-22 08:29:00|16227.72|16227.72|16227.72|16227.72|16227.72|16227.72|16227.72|16227.72|0
1634891350000|2021-10-22 08:29:10|16225.9|16225.9|16226.81|16226.81|16226.81|16226.81|16225.9|16225.9|0
1634891390000|2021-10-22 08:29:50|16225.99|16225.99|16225.99|16225.99|16225.99|16225.99|16225.99|16225.99|0
1634891400000|2021-10-22 08:30:00|16226.46|16226.46|16226.46|16226.46|16226.46|16226.46|16226.46|16226.46|0
1634891410000|2021-10-22 08:30:10|16224.97|16224.97|16223.49|16223.49|16224.97|16224.97|16223.49|16223.49|0
1634891420000|2021-10-22 08:30:20|16224.4|16224.4|16224.4|16224.4|16224.4|16224.4|16224.4|16224.4|0
1634891430000|2021-10-22 08:30:30|16223.58|16223.58|16223.58|16223.58|16223.58|16223.58|16223.58|16223.58|0
1634891440000|2021-10-22 08:30:40|16223.09|16223.09|16224.82|16224.82|16224.82|16224.82|16223.09|16223.09|0
1634891450000|2021-10-22 08:30:50|16223.9|16223.9|16223.9|16223.9|16223.9|16223.9|16223.9|16223.9|0
1634891460000|2021-10-22 08:31:00|16224.82|16224.82|16224.82|16224.82|16224.82|16224.82|16224.82|16224.82|0
1634891470000|2021-10-22 08:31:10|16225.73|16225.73|16225.73|16225.73|16225.73|16225.73|16225.73|16225.73|0
1634891480000|2021-10-22 08:31:20|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|0
1634891490000|2021-10-22 08:31:30|16223.82|16223.82|16223.35|16223.35|16223.82|16223.82|16223.35|16223.35|0
1634891500000|2021-10-22 08:31:40|16223.82|16223.82|16224.32|16224.32|16224.32|16224.32|16223.82|16223.82|0
1634891520000|2021-10-22 08:32:00|16223.41|16223.41|16224.62|16224.62|16224.62|16224.62|16222.79|16222.79|0
1634891530000|2021-10-22 08:32:10|16223.7|16223.7|16224.62|16224.62|16224.62|16224.62|16223.7|16223.7|0
1634891540000|2021-10-22 08:32:20|16221.88|16221.88|16221.88|16221.88|16221.88|16221.88|16221.88|16221.88|0
1634891550000|2021-10-22 08:32:30|16221.41|16221.41|16221.41|16221.41|16221.41|16221.41|16221.41|16221.41|0
1634891570000|2021-10-22 08:32:50|16221.76|16221.76|16223.75|16223.75|16223.75|16223.75|16220.85|16220.85|0
1634891590000|2021-10-22 08:33:10|16222.83|16222.83|16222.83|16222.83|16222.83|16222.83|16222.83|16222.83|0
1634891610000|2021-10-22 08:33:30|16222.02|16222.02|16223.75|16223.75|16223.75|16223.75|16222.02|16222.02|0
1634891620000|2021-10-22 08:33:40|16225.73|16225.73|16227.2|16227.2|16227.2|16227.2|16225.73|16225.73|0
1634891630000|2021-10-22 08:33:50|16230.06|16230.06|16230.98|16230.98|16230.98|16230.98|16230.06|16230.06|0
1634891730000|2021-10-22 08:35:30|16231.92|16231.92|16232.53|16232.53|16232.74|16232.74|16231.92|16231.92|0
1634891740000|2021-10-22 08:35:40|16232.12|16232.12|16231.92|16231.92|16232.12|16232.12|16231.92|16231.92|0
1634891760000|2021-10-22 08:36:00|16229.05|16229.05|16228.1|16228.1|16229.05|16229.05|16227.64|16227.64|0
1634891780000|2021-10-22 08:36:20|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|0
1634891790000|2021-10-22 08:36:30|16229.49|16229.49|16229.49|16229.49|16229.49|16229.49|16229.49|16229.49|0
1634891800000|2021-10-22 08:36:40|16230.31|16230.31|16230.78|16230.78|16230.78|16230.78|16230.31|16230.31|0
1634891810000|2021-10-22 08:36:50|16232.17|16232.17|16230.68|16230.68|16232.17|16232.17|16230.68|16230.68|0
1634891820000|2021-10-22 08:37:00|16229.75|16229.75|16229.75|16229.75|16229.75|16229.75|16229.75|16229.75|0
1634891830000|2021-10-22 08:37:10|16228.81|16228.81|16228.81|16228.81|16228.81|16228.81|16228.81|16228.81|0
1634891860000|2021-10-22 08:37:40|16228.32|16228.32|16228.81|16228.81|16228.81|16228.81|16228.32|16228.32|0
1634891870000|2021-10-22 08:37:50|16229.75|16229.75|16228.84|16228.84|16230.67|16230.67|16228.84|16228.84|0
1634891880000|2021-10-22 08:38:00|16229.75|16229.75|16229.85|16229.85|16229.85|16229.85|16228.94|16228.94|0
1634891910000|2021-10-22 08:38:30|16230.41|16230.41|16230.96|16230.96|16230.96|16230.96|16230.41|16230.41|0
1634891940000|2021-10-22 08:39:00|16230.15|16230.15|16229.68|16229.68|16230.15|16230.15|16229.68|16229.68|0
1634891950000|2021-10-22 08:39:10|16229.18|16229.18|16229.18|16229.18|16229.18|16229.18|16229.18|16229.18|0
1634891980000|2021-10-22 08:39:40|16229.74|16229.74|16229.74|16229.74|16229.74|16229.74|16229.74|16229.74|0
1634891990000|2021-10-22 08:39:50|16229.33|16229.33|16229.12|16229.12|16229.33|16229.33|16229.12|16229.12|0
1634892030000|2021-10-22 08:40:30|16227.69|16227.69|16226.57|16226.57|16227.69|16227.69|16226.02|16226.02|0
1634892060000|2021-10-22 08:41:00|16225.14|16225.14|16221.04|16221.04|16225.14|16225.14|16221.04|16221.04|0
1634892100000|2021-10-22 08:41:40|16220.12|16220.12|16220.47|16220.47|16220.57|16220.57|16219.66|16219.66|0
1634892110000|2021-10-22 08:41:50|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|16222.27|0
1634892120000|2021-10-22 08:42:00|16221.8|16221.8|16223.23|16223.23|16223.23|16223.23|16221.8|16221.8|0
1634892180000|2021-10-22 08:43:00|16223.44|16223.44|16223.44|16223.44|16223.44|16223.44|16223.44|16223.44|0
1634892220000|2021-10-22 08:43:40|16223.88|16223.88|16225.25|16225.25|16225.52|16225.52|16223.88|16223.88|0
1634892230000|2021-10-22 08:43:50|16223.62|16223.62|16223.62|16223.62|16223.62|16223.62|16223.62|16223.62|0
1634892240000|2021-10-22 08:44:00|16225.29|16225.29|16225.29|16225.29|16225.29|16225.29|16225.29|16225.29|0
1634892250000|2021-10-22 08:44:10|16223.86|16223.86|16223.39|16223.39|16223.86|16223.86|16223.39|16223.39|0
1634892270000|2021-10-22 08:44:30|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|0
1634892290000|2021-10-22 08:44:50|16222.72|16222.72|16222.92|16222.92|16222.92|16222.92|16222.72|16222.72|0
1634892300000|2021-10-22 08:45:00|16222.01|16222.01|16222.01|16222.01|16222.01|16222.01|16222.01|16222.01|0
1634892310000|2021-10-22 08:45:10|16222.51|16222.51|16226.4|16226.4|16226.4|16226.4|16222.51|16222.51|0
1634892340000|2021-10-22 08:45:40|16225.99|16225.99|16225.99|16225.99|16225.99|16225.99|16225.99|16225.99|0
1634892360000|2021-10-22 08:46:00|16227.42|16227.42|16228.8|16228.8|16228.8|16228.8|16227.42|16227.42|0
1634892370000|2021-10-22 08:46:10|16229.29|16229.29|16230.73|16230.73|16230.73|16230.73|16229.29|16229.29|0
1634892420000|2021-10-22 08:47:00|16229.78|16229.78|16229.99|16229.99|16229.99|16229.99|16228.87|16228.87|0
1634892430000|2021-10-22 08:47:10|16229.07|16229.07|16227.46|16227.46|16229.07|16229.07|16227.46|16227.46|0
1634892440000|2021-10-22 08:47:20|16226.64|16226.64|16222.91|16222.91|16226.64|16226.64|16222.91|16222.91|0
1634892450000|2021-10-22 08:47:30|16223.82|16223.82|16223.82|16223.82|16223.82|16223.82|16223.82|16223.82|0
1634892470000|2021-10-22 08:47:50|16223.01|16223.01|16223.01|16223.01|16223.01|16223.01|16223.01|16223.01|0
1634892480000|2021-10-22 08:48:00|16221.89|16221.89|16221.89|16221.89|16221.89|16221.89|16221.89|16221.89|0
1634892490000|2021-10-22 08:48:10|16221.42|16221.42|16220.95|16220.95|16221.42|16221.42|16220.95|16220.95|0
1634892500000|2021-10-22 08:48:20|16219.11|16219.11|16219.11|16219.11|16219.11|16219.11|16219.11|16219.11|0
1634892510000|2021-10-22 08:48:30|16221.09|16221.09|16221.59|16221.59|16221.59|16221.59|16221.09|16221.09|0
1634892530000|2021-10-22 08:48:50|16220.65|16220.65|16221.15|16221.15|16221.15|16221.15|16220.65|16220.65|0
1634892540000|2021-10-22 08:49:00|16223.69|16223.69|16230.8|16230.8|16230.8|16230.8|16223.69|16223.69|0
1634892550000|2021-10-22 08:49:10|16229.98|16229.98|16229.48|16229.48|16229.98|16229.98|16229.48|16229.48|0
1634892590000|2021-10-22 08:49:50|16229.98|16229.98|16229.98|16229.98|16229.98|16229.98|16229.98|16229.98|0
1634892620000|2021-10-22 08:50:20|16229.04|16229.04|16229.04|16229.04|16229.04|16229.04|16229.04|16229.04|0
1634892650000|2021-10-22 08:50:50|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|0
1634892680000|2021-10-22 08:51:20|16227.88|16227.88|16227.88|16227.88|16227.88|16227.88|16227.88|16227.88|0
1634892700000|2021-10-22 08:51:40|16226.96|16226.96|16226.96|16226.96|16226.96|16226.96|16226.96|16226.96|0
1634892710000|2021-10-22 08:51:50|16226.47|16226.47|16226.47|16226.47|16226.47|16226.47|16226.47|16226.47|0
1634892720000|2021-10-22 08:52:00|16225.65|16225.65|16223.2|16223.2|16225.65|16225.65|16223.2|16223.2|0
1634892740000|2021-10-22 08:52:20|16223.7|16223.7|16223.7|16223.7|16223.7|16223.7|16223.7|16223.7|0
1634892750000|2021-10-22 08:52:30|16222.26|16222.26|16222.4|16222.4|16222.4|16222.4|16220.59|16220.59|0
1634892760000|2021-10-22 08:52:40|16222.87|16222.87|16221.29|16221.29|16222.87|16222.87|16221.29|16221.29|0
1634892780000|2021-10-22 08:53:00|16220.81|16220.81|16220.34|16220.34|16220.81|16220.81|16220.34|16220.34|0
1634892800000|2021-10-22 08:53:20|16219.52|16219.52|16219.52|16219.52|16219.52|16219.52|16219.52|16219.52|0
1634892810000|2021-10-22 08:53:30|16219.05|16219.05|16219.05|16219.05|16219.05|16219.05|16219.05|16219.05|0
1634892820000|2021-10-22 08:53:40|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|16217.62|0
1634892840000|2021-10-22 08:54:00|16217.12|16217.12|16215.69|16215.69|16218.24|16218.24|16215.69|16215.69|0
1634892850000|2021-10-22 08:54:10|16215.28|16215.28|16215.69|16215.69|16215.69|16215.69|16215.28|16215.28|0
1634892860000|2021-10-22 08:54:20|16216.51|16216.51|16216.51|16216.51|16216.51|16216.51|16216.51|16216.51|0
1634892870000|2021-10-22 08:54:30|16215.69|16215.69|16216.51|16216.51|16216.51|16216.51|16215.69|16215.69|0
1634892900000|2021-10-22 08:55:00|16215.69|16215.69|16215.69|16215.69|16215.69|16215.69|16215.69|16215.69|0
1634892920000|2021-10-22 08:55:20|16214.87|16214.87|16214.87|16214.87|16214.87|16214.87|16214.87|16214.87|0
1634892960000|2021-10-22 08:56:00|16215.43|16215.43|16215.98|16215.98|16215.98|16215.98|16213.08|16213.08|0
1634892970000|2021-10-22 08:56:10|16216.48|16216.48|16223.73|16223.73|16223.78|16223.78|16216.48|16216.48|0
1634892980000|2021-10-22 08:56:20|16223.23|16223.23|16223.68|16223.68|16223.68|16223.68|16223.23|16223.23|0
1634892990000|2021-10-22 08:56:30|16226.01|16226.01|16224.69|16224.69|16226.01|16226.01|16223.06|16223.06|0
1634893000000|2021-10-22 08:56:40|16223.88|16223.88|16223.88|16223.88|16223.88|16223.88|16223.88|16223.88|0
1634893010000|2021-10-22 08:56:50|16224.82|16224.82|16226.49|16226.49|16226.49|16226.49|16224.82|16224.82|0
1634893020000|2021-10-22 08:57:00|16225.58|16225.58|16225.58|16225.58|16225.58|16225.58|16225.58|16225.58|0
1634893070000|2021-10-22 08:57:50|16224.76|16224.76|16224.76|16224.76|16224.76|16224.76|16224.76|16224.76|0
1634893080000|2021-10-22 08:58:00|16224.27|16224.27|16223.45|16223.45|16224.27|16224.27|16223.45|16223.45|0
1634893090000|2021-10-22 08:58:10|16223.92|16223.92|16224.38|16224.38|16224.38|16224.38|16223.92|16223.92|0
1634893100000|2021-10-22 08:58:20|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|0
1634893120000|2021-10-22 08:58:40|16224.29|16224.29|16221.64|16221.64|16224.29|16224.29|16221.64|16221.64|0
1634893150000|2021-10-22 08:59:10|16224.51|16224.51|16224.51|16224.51|16224.51|16224.51|16224.51|16224.51|0
1634893160000|2021-10-22 08:59:20|16223.52|16223.52|16224.18|16224.18|16224.51|16224.51|16223.52|16223.52|0
1634893170000|2021-10-22 08:59:30|16223.68|16223.68|16221.23|16221.23|16223.68|16223.68|16220.42|16220.42|0
1634893180000|2021-10-22 08:59:40|16222.23|16222.23|16222.72|16222.72|16222.72|16222.72|16222.23|16222.23|0
1634893200000|2021-10-22 09:00:00|16223.54|16223.54|16221.99|16221.99|16224.36|16224.36|16221.99|16221.99|0
1634893210000|2021-10-22 09:00:10|16221.44|16221.44|16221.44|16221.44|16221.44|16221.44|16221.44|16221.44|0
1634893220000|2021-10-22 09:00:20|16220.52|16220.52|16220.52|16220.52|16220.52|16220.52|16220.52|16220.52|0
1634893230000|2021-10-22 09:00:30|16220.99|16220.99|16220.99|16220.99|16220.99|16220.99|16220.99|16220.99|0
1634893250000|2021-10-22 09:00:50|16221.46|16221.46|16221.46|16221.46|16221.46|16221.46|16221.46|16221.46|0
1634893260000|2021-10-22 09:01:00|16220.34|16220.34|16212.99|16212.99|16220.34|16220.34|16212.99|16212.99|0
1634893270000|2021-10-22 09:01:10|16210.51|16210.51|16210.31|16210.31|16210.51|16210.51|16210.31|16210.31|0
1634893300000|2021-10-22 09:01:40|16208.91|16208.91|16208.91|16208.91|16208.91|16208.91|16208.91|16208.91|0
1634893320000|2021-10-22 09:02:00|16207.27|16207.27|16201.46|16201.46|16207.27|16207.27|16200.96|16200.96|0
1634893330000|2021-10-22 09:02:10|16199.97|16199.97|16199.97|16199.97|16199.97|16199.97|16199.97|16199.97|0
1634893350000|2021-10-22 09:02:30|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|0
1634893360000|2021-10-22 09:02:40|16197.7|16197.7|16197.7|16197.7|16197.7|16197.7|16197.7|16197.7|0
1634893380000|2021-10-22 09:03:00|16196.58|16196.58|16196.58|16196.58|16196.58|16196.58|16196.58|16196.58|0
1634893390000|2021-10-22 09:03:10|16197.14|16197.14|16197.14|16197.14|16197.14|16197.14|16197.14|16197.14|0
1634893420000|2021-10-22 09:03:40|16198.05|16198.05|16198.05|16198.05|16198.05|16198.05|16198.05|16198.05|0
1634893450000|2021-10-22 09:04:10|16196.07|16196.07|16196.07|16196.07|16196.07|16196.07|16196.07|16196.07|0
1634893460000|2021-10-22 09:04:20|16197.56|16197.56|16197.56|16197.56|16197.56|16197.56|16197.56|16197.56|0
1634893470000|2021-10-22 09:04:30|16196.64|16196.64|16196.64|16196.64|16196.64|16196.64|16196.64|16196.64|0
1634893490000|2021-10-22 09:04:50|16197.56|16197.56|16198.03|16198.03|16198.03|16198.03|16197.56|16197.56|0
1634893510000|2021-10-22 09:05:10|16196.54|16196.54|16196.54|16196.54|16196.54|16196.54|16196.54|16196.54|0
1634893520000|2021-10-22 09:05:20|16197.01|16197.01|16197.95|16197.95|16197.95|16197.95|16197.01|16197.01|0
1634893530000|2021-10-22 09:05:30|16197.39|16197.39|16195.76|16195.76|16197.39|16197.39|16195.76|16195.76|0
1634893540000|2021-10-22 09:05:40|16194.94|16194.94|16194.94|16194.94|16194.94|16194.94|16194.94|16194.94|0
1634893550000|2021-10-22 09:05:50|16195.16|16195.16|16195.38|16195.38|16195.38|16195.38|16195.16|16195.16|0
1634893610000|2021-10-22 09:06:50|16195.94|16195.94|16195.94|16195.94|16195.94|16195.94|16195.94|16195.94|0
1634893620000|2021-10-22 09:07:00|16197.37|16197.37|16199.23|16199.23|16199.23|16199.23|16197.37|16197.37|0
1634893630000|2021-10-22 09:07:10|16200.22|16200.22|16199.72|16199.72|16200.22|16200.22|16199.72|16199.72|0
1634893680000|2021-10-22 09:08:00|16199.25|16199.25|16199.25|16199.25|16199.25|16199.25|16199.25|16199.25|0
1634893700000|2021-10-22 09:08:20|16200.07|16200.07|16200.07|16200.07|16200.07|16200.07|16200.07|16200.07|0
1634893720000|2021-10-22 09:08:40|16199.57|16199.57|16201.95|16201.95|16203.38|16203.38|16199.57|16199.57|0
1634893740000|2021-10-22 09:09:00|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|0
1634893760000|2021-10-22 09:09:20|16199.52|16199.52|16199.52|16199.52|16199.52|16199.52|16199.52|16199.52|0
1634893770000|2021-10-22 09:09:30|16197.89|16197.89|16194.21|16194.21|16198.8|16198.8|16194.21|16194.21|0
1634893780000|2021-10-22 09:09:40|16195.13|16195.13|16195.55|16195.55|16195.55|16195.55|16194.63|16194.63|0
1634893790000|2021-10-22 09:09:50|16194.63|16194.63|16194.63|16194.63|16194.63|16194.63|16194.63|16194.63|0
1634893800000|2021-10-22 09:10:00|16195.62|16195.62|16195.62|16195.62|16195.62|16195.62|16194.71|16194.71|0
1634893810000|2021-10-22 09:10:10|16194.68|16194.68|16193.77|16193.77|16194.68|16194.68|16193.77|16193.77|0
1634893820000|2021-10-22 09:10:20|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|0
1634893830000|2021-10-22 09:10:30|16193.77|16193.77|16193.77|16193.77|16193.77|16193.77|16193.77|16193.77|0
1634893840000|2021-10-22 09:10:40|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|16194.68|0
1634893850000|2021-10-22 09:10:50|16195.6|16195.6|16195.6|16195.6|16195.6|16195.6|16195.6|16195.6|0
1634893870000|2021-10-22 09:11:10|16194.2|16194.2|16192.77|16192.77|16194.2|16194.2|16192.77|16192.77|0
1634893880000|2021-10-22 09:11:20|16192.3|16192.3|16192.3|16192.3|16192.3|16192.3|16192.3|16192.3|0
1634893900000|2021-10-22 09:11:40|16195.04|16195.04|16195.04|16195.04|16195.04|16195.04|16195.04|16195.04|0
1634893910000|2021-10-22 09:11:50|16195.51|16195.51|16202.04|16202.04|16202.04|16202.04|16195.51|16195.51|0
1634893920000|2021-10-22 09:12:00|16201.22|16201.22|16202.16|16202.16|16202.16|16202.16|16201.22|16201.22|0
1634893970000|2021-10-22 09:12:50|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|16202.37|0
1634893980000|2021-10-22 09:13:00|16202.87|16202.87|16202.87|16202.87|16202.87|16202.87|16202.87|16202.87|0
1634894000000|2021-10-22 09:13:20|16201.92|16201.92|16201.11|16201.11|16201.92|16201.92|16201.11|16201.11|0
1634894010000|2021-10-22 09:13:30|16201.6|16201.6|16202.02|16202.02|16202.02|16202.02|16201.6|16201.6|0
1634894030000|2021-10-22 09:13:50|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|16201.1|0
1634894050000|2021-10-22 09:14:10|16202.04|16202.04|16206.47|16206.47|16206.47|16206.47|16202.04|16202.04|0
1634894070000|2021-10-22 09:14:30|16205.56|16205.56|16204.62|16204.62|16205.56|16205.56|16204.62|16204.62|0
1634894080000|2021-10-22 09:14:40|16205.73|16205.73|16205.73|16205.73|16205.73|16205.73|16205.73|16205.73|0
1634894100000|2021-10-22 09:15:00|16204.91|16204.91|16204.44|16204.44|16204.91|16204.91|16204.44|16204.44|0
1634894110000|2021-10-22 09:15:10|16203.33|16203.33|16196.56|16196.56|16203.33|16203.33|16196.56|16196.56|0
1634894120000|2021-10-22 09:15:20|16195.62|16195.62|16194.71|16194.71|16195.62|16195.62|16194.71|16194.71|0
1634894130000|2021-10-22 09:15:30|16195.62|16195.62|16195.62|16195.62|16195.62|16195.62|16195.62|16195.62|0
1634894140000|2021-10-22 09:15:40|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|0
1634894160000|2021-10-22 09:16:00|16193.69|16193.69|16193.69|16193.69|16193.69|16193.69|16193.69|16193.69|0
1634894170000|2021-10-22 09:16:10|16192.06|16192.06|16192.88|16192.88|16192.88|16192.88|16192.06|16192.06|0
1634894180000|2021-10-22 09:16:20|16191.45|16191.45|16189.62|16189.62|16191.45|16191.45|16189.15|16189.15|0
1634894200000|2021-10-22 09:16:40|16188.7|16188.7|16188.7|16188.7|16188.7|16188.7|16188.7|16188.7|0
1634894220000|2021-10-22 09:17:00|16186.71|16186.71|16184.37|16184.37|16186.71|16186.71|16184.37|16184.37|0
1634894280000|2021-10-22 09:18:00|16180.89|16180.89|16180.89|16180.89|16180.89|16180.89|16180.89|16180.89|0
1634894300000|2021-10-22 09:18:20|16180.4|16180.4|16180.4|16180.4|16180.4|16180.4|16180.4|16180.4|0
1634894320000|2021-10-22 09:18:40|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|0
1634894340000|2021-10-22 09:19:00|16181.09|16181.09|16181.58|16181.58|16182.08|16182.08|16181.09|16181.09|0
1634894350000|2021-10-22 09:19:10|16180.67|16180.67|16180.67|16180.67|16180.67|16180.67|16180.67|16180.67|0
1634894380000|2021-10-22 09:19:40|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|16180.17|0
1634894390000|2021-10-22 09:19:50|16179.76|16179.76|16179.76|16179.76|16179.76|16179.76|16179.76|16179.76|0
1634894410000|2021-10-22 09:20:10|16178.13|16178.13|16175.64|16175.64|16178.13|16178.13|16175.64|16175.64|0
1634894420000|2021-10-22 09:20:20|16176.46|16176.46|16176.93|16176.93|16177.4|16177.4|16175.64|16175.64|0
1634894450000|2021-10-22 09:20:50|16177.93|16177.93|16178.48|16178.48|16178.48|16178.48|16177.93|16177.93|0
1634894460000|2021-10-22 09:21:00|16179.88|16179.88|16179.88|16179.88|16179.88|16179.88|16179.88|16179.88|0
1634894470000|2021-10-22 09:21:10|16180.35|16180.35|16180.35|16180.35|16180.35|16180.35|16180.35|16180.35|0
1634894510000|2021-10-22 09:21:50|16179.88|16179.88|16179.88|16179.88|16179.88|16179.88|16179.88|16179.88|0
1634894520000|2021-10-22 09:22:00|16179.66|16179.66|16180.77|16180.77|16180.77|16180.77|16179.66|16179.66|0
1634894590000|2021-10-22 09:23:10|16181.59|16181.59|16181.59|16181.59|16181.59|16181.59|16181.59|16181.59|0
1634894620000|2021-10-22 09:23:40|16180.68|16180.68|16178.94|16178.94|16180.68|16180.68|16178.94|16178.94|0
1634894630000|2021-10-22 09:23:50|16179.5|16179.5|16178.68|16178.68|16179.5|16179.5|16178.68|16178.68|0
1634894660000|2021-10-22 09:24:20|16180.11|16180.11|16176.32|16176.32|16180.11|16180.11|16176.32|16176.32|0
1634894680000|2021-10-22 09:24:40|16177.14|16177.14|16176.32|16176.32|16177.14|16177.14|16176.32|16176.32|0
1634894690000|2021-10-22 09:24:50|16175.03|16175.03|16174.02|16174.02|16175.03|16175.03|16173.54|16173.54|0
1634894710000|2021-10-22 09:25:10|16175.45|16175.45|16175.45|16175.45|16175.45|16175.45|16175.45|16175.45|0
1634894720000|2021-10-22 09:25:20|16177.08|16177.08|16175.68|16175.68|16177.08|16177.08|16175.68|16175.68|0
1634894760000|2021-10-22 09:26:00|16175.13|16175.13|16171.59|16171.59|16175.13|16175.13|16171.59|16171.59|0
1634894770000|2021-10-22 09:26:10|16172.09|16172.09|16171.59|16171.59|16172.58|16172.58|16171.59|16171.59|0
1634894820000|2021-10-22 09:27:00|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|0
1634894830000|2021-10-22 09:27:10|16171.39|16171.39|16171.86|16171.86|16171.86|16171.86|16171.39|16171.39|0
1634894840000|2021-10-22 09:27:20|16170.23|16170.23|16170.23|16170.23|16170.23|16170.23|16170.23|16170.23|0
1634894850000|2021-10-22 09:27:30|16169.61|16169.61|16169.61|16169.61|16169.61|16169.61|16169.61|16169.61|0
1634894860000|2021-10-22 09:27:40|16170.43|16170.43|16169.61|16169.61|16170.43|16170.43|16169.61|16169.61|0
1634894870000|2021-10-22 09:27:50|16170.43|16170.43|16170.43|16170.43|16170.43|16170.43|16170.43|16170.43|0
1634894900000|2021-10-22 09:28:20|16173.29|16173.29|16169.64|16169.64|16173.29|16173.29|16169.64|16169.64|0
1634894910000|2021-10-22 09:28:30|16170.55|16170.55|16170.55|16170.55|16170.55|16170.55|16170.55|16170.55|0
1634894920000|2021-10-22 09:28:40|16172.38|16172.38|16176.44|16176.44|16176.44|16176.44|16171.47|16171.47|0
1634894930000|2021-10-22 09:28:50|16176.91|16176.91|16180.95|16180.95|16181.87|16181.87|16176.91|16176.91|0
1634894940000|2021-10-22 09:29:00|16180.01|16180.01|16180.01|16180.01|16180.01|16180.01|16180.01|16180.01|0
1634894950000|2021-10-22 09:29:10|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|0
1634894960000|2021-10-22 09:29:20|16182.26|16182.26|16182.26|16182.26|16182.26|16182.26|16182.26|16182.26|0
1634894980000|2021-10-22 09:29:40|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|0
1634894990000|2021-10-22 09:29:50|16181.74|16181.74|16182.66|16182.66|16182.66|16182.66|16181.74|16181.74|0
1634895010000|2021-10-22 09:30:10|16181.22|16181.22|16181.52|16181.52|16181.52|16181.52|16180.41|16180.41|0
1634895050000|2021-10-22 09:30:50|16182.08|16182.08|16182.08|16182.08|16182.08|16182.08|16182.08|16182.08|0
1634895060000|2021-10-22 09:31:00|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|0
1634895110000|2021-10-22 09:31:50|16183.34|16183.34|16184.16|16184.16|16184.16|16184.16|16183.34|16183.34|0
1634895140000|2021-10-22 09:32:20|16185.59|16185.59|16185.59|16185.59|16185.59|16185.59|16185.59|16185.59|0
1634895170000|2021-10-22 09:32:50|16186.09|16186.09|16186.92|16186.92|16186.92|16186.92|16185.59|16185.59|0
1634895180000|2021-10-22 09:33:00|16189.78|16189.78|16191.39|16191.39|16192.83|16192.83|16189.78|16189.78|0
1634895270000|2021-10-22 09:34:30|16192.33|16192.33|16192.33|16192.33|16192.33|16192.33|16192.33|16192.33|0
1634895290000|2021-10-22 09:34:50|16193.76|16193.76|16192.33|16192.33|16193.76|16193.76|16192.33|16192.33|0
1634895300000|2021-10-22 09:35:00|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1634895320000|2021-10-22 09:35:20|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|0
1634895330000|2021-10-22 09:35:30|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|0
1634895340000|2021-10-22 09:35:40|16190.11|16190.11|16189.65|16189.65|16190.11|16190.11|16189.65|16189.65|0
1634895360000|2021-10-22 09:36:00|16190.58|16190.58|16190.58|16190.58|16190.58|16190.58|16190.58|16190.58|0
1634895370000|2021-10-22 09:36:10|16189.67|16189.67|16189.67|16189.67|16189.67|16189.67|16189.67|16189.67|0
1634895380000|2021-10-22 09:36:20|16190.58|16190.58|16186.62|16186.62|16190.58|16190.58|16186.62|16186.62|0
1634895390000|2021-10-22 09:36:30|16186.15|16186.15|16186.58|16186.58|16186.58|16186.58|16185.68|16185.68|0
1634895400000|2021-10-22 09:36:40|16187.52|16187.52|16187.05|16187.05|16187.52|16187.52|16187.05|16187.05|0
1634895470000|2021-10-22 09:37:50|16188.48|16188.48|16190.12|16190.12|16190.12|16190.12|16188.48|16188.48|0
1634895480000|2021-10-22 09:38:00|16188.68|16188.68|16188.68|16188.68|16188.68|16188.68|16188.68|16188.68|0
1634895490000|2021-10-22 09:38:10|16187.01|16187.01|16188|16188|16188|16188|16187.01|16187.01|0
1634895550000|2021-10-22 09:39:10|16186.18|16186.18|16185.33|16185.33|16186.18|16186.18|16183.93|16183.93|0
1634895560000|2021-10-22 09:39:20|16184.51|16184.51|16184.51|16184.51|16184.51|16184.51|16184.51|16184.51|0
1634895620000|2021-10-22 09:40:20|16185.42|16185.42|16183.6|16183.6|16185.42|16185.42|16183.6|16183.6|0
1634895650000|2021-10-22 09:40:50|16182.6|16182.6|16182.6|16182.6|16182.6|16182.6|16182.6|16182.6|0
1634895720000|2021-10-22 09:42:00|16181.71|16181.71|16181.49|16181.49|16181.71|16181.71|16181.49|16181.49|0
1634895740000|2021-10-22 09:42:20|16182.04|16182.04|16182.86|16182.86|16182.86|16182.86|16182.04|16182.04|0
1634895810000|2021-10-22 09:43:30|16181.92|16181.92|16181.01|16181.01|16181.92|16181.92|16181.01|16181.01|0
1634895820000|2021-10-22 09:43:40|16181.92|16181.92|16182.83|16182.83|16182.83|16182.83|16181.92|16181.92|0
1634895830000|2021-10-22 09:43:50|16181.92|16181.92|16181.92|16181.92|16181.92|16181.92|16181.92|16181.92|0
1634895850000|2021-10-22 09:44:10|16182.83|16182.83|16182.83|16182.83|16182.83|16182.83|16182.83|16182.83|0
1634895860000|2021-10-22 09:44:20|16183.3|16183.3|16183.3|16183.3|16183.3|16183.3|16183.3|16183.3|0
1634895870000|2021-10-22 09:44:30|16184.21|16184.21|16185.13|16185.13|16185.13|16185.13|16184.21|16184.21|0
1634895880000|2021-10-22 09:44:40|16186.04|16186.04|16185.63|16185.63|16186.25|16186.25|16185.63|16185.63|0
1634895900000|2021-10-22 09:45:00|16186.54|16186.54|16189.42|16189.42|16189.42|16189.42|16186.54|16186.54|0
1634895910000|2021-10-22 09:45:10|16190.23|16190.23|16189.32|16189.32|16190.23|16190.23|16189.32|16189.32|0
1634895920000|2021-10-22 09:45:20|16190.23|16190.23|16190.23|16190.23|16190.23|16190.23|16190.23|16190.23|0
1634895930000|2021-10-22 09:45:30|16190.44|16190.44|16191.35|16191.35|16191.35|16191.35|16190.44|16190.44|0
1634895940000|2021-10-22 09:45:40|16192.32|16192.32|16193.75|16193.75|16193.75|16193.75|16192.32|16192.32|0
1634895950000|2021-10-22 09:45:50|16194.66|16194.66|16197.05|16197.05|16197.96|16197.96|16194.66|16194.66|0
1634895960000|2021-10-22 09:46:00|16198.48|16198.48|16197.96|16197.96|16198.87|16198.87|16197.05|16197.05|0
1634896010000|2021-10-22 09:46:50|16198.89|16198.89|16198.89|16198.89|16198.89|16198.89|16198.89|16198.89|0
1634896020000|2021-10-22 09:47:00|16199.71|16199.71|16197.92|16197.92|16199.71|16199.71|16197.92|16197.92|0
1634896060000|2021-10-22 09:47:40|16199.35|16199.35|16199.35|16199.35|16199.35|16199.35|16199.35|16199.35|0
1634896140000|2021-10-22 09:49:00|16198.8|16198.8|16198.8|16198.8|16198.8|16198.8|16198.8|16198.8|0
1634896190000|2021-10-22 09:49:50|16199.79|16199.79|16199.79|16199.79|16199.79|16199.79|16199.79|16199.79|0
1634896200000|2021-10-22 09:50:00|16199.29|16199.29|16198.36|16198.36|16199.29|16199.29|16198.36|16198.36|0
1634896240000|2021-10-22 09:50:40|16198.83|16198.83|16204.49|16204.49|16204.49|16204.49|16198.83|16198.83|0
1634896250000|2021-10-22 09:50:50|16204.7|16204.7|16205.22|16205.22|16205.22|16205.22|16204.23|16204.23|0
1634896260000|2021-10-22 09:51:00|16205.63|16205.63|16205.63|16205.63|16205.63|16205.63|16205.63|16205.63|0
1634896270000|2021-10-22 09:51:10|16204.81|16204.81|16204.81|16204.81|16204.81|16204.81|16204.81|16204.81|0
1634896290000|2021-10-22 09:51:30|16205.02|16205.02|16205.02|16205.02|16205.02|16205.02|16205.02|16205.02|0
1634896330000|2021-10-22 09:52:10|16205.9|16205.9|16206.72|16206.72|16206.72|16206.72|16205.9|16205.9|0
1634896360000|2021-10-22 09:52:40|16208.39|16208.39|16208.95|16208.95|16208.95|16208.95|16208.39|16208.39|0
1634896380000|2021-10-22 09:53:00|16209.76|16209.76|16209.76|16209.76|16210.7|16210.7|16209.76|16209.76|0
1634896390000|2021-10-22 09:53:10|16211.2|16211.2|16211.2|16211.2|16211.2|16211.2|16211.2|16211.2|0
1634896400000|2021-10-22 09:53:20|16212.11|16212.11|16219.85|16219.85|16219.85|16219.85|16212.11|16212.11|0
1634896470000|2021-10-22 09:54:30|16220.76|16220.76|16220.76|16220.76|16220.76|16220.76|16220.76|16220.76|0
1634896500000|2021-10-22 09:55:00|16219.94|16219.94|16219.94|16219.94|16219.94|16219.94|16219.94|16219.94|0
1634896560000|2021-10-22 09:56:00|16217.56|16217.56|16219.47|16219.47|16219.47|16219.47|16217.56|16217.56|0
1634896570000|2021-10-22 09:56:10|16217.74|16217.74|16217.74|16217.74|16217.74|16217.74|16217.74|16217.74|0
1634896610000|2021-10-22 09:56:50|16220.6|16220.6|16221.51|16221.51|16221.51|16221.51|16220.6|16220.6|0
1634896620000|2021-10-22 09:57:00|16220.7|16220.7|16220.7|16220.7|16220.7|16220.7|16220.7|16220.7|0
1634896630000|2021-10-22 09:57:10|16221.19|16221.19|16224.88|16224.88|16224.88|16224.88|16221.19|16221.19|0
1634896640000|2021-10-22 09:57:20|16226.35|16226.35|16234.67|16234.67|16234.67|16234.67|16226.35|16226.35|0
1634896650000|2021-10-22 09:57:30|16235.57|16235.57|16235.57|16235.57|16235.57|16235.57|16235.57|16235.57|0
1634896660000|2021-10-22 09:57:40|16237.2|16237.2|16237.2|16237.2|16237.2|16237.2|16237.2|16237.2|0
1634896670000|2021-10-22 09:57:50|16237.67|16237.67|16237.67|16237.67|16237.67|16237.67|16237.67|16237.67|0
1634896690000|2021-10-22 09:58:10|16239.07|16239.07|16241.75|16241.75|16241.75|16241.75|16239.07|16239.07|0
1634896730000|2021-10-22 09:58:50|16241.28|16241.28|16241.28|16241.28|16241.28|16241.28|16241.28|16241.28|0
1634896750000|2021-10-22 09:59:10|16241.49|16241.49|16241.49|16241.49|16241.49|16241.49|16241.49|16241.49|0
1634896760000|2021-10-22 09:59:20|16241.02|16241.02|16241.02|16241.02|16241.02|16241.02|16241.02|16241.02|0
1634896770000|2021-10-22 09:59:30|16242.01|16242.01|16241.99|16241.99|16242.48|16242.48|16241.99|16241.99|0
1634896780000|2021-10-22 09:59:40|16241.07|16241.07|16241.07|16241.07|16241.07|16241.07|16241.07|16241.07|0
1634896790000|2021-10-22 09:59:50|16241.54|16241.54|16241.54|16241.54|16241.54|16241.54|16241.54|16241.54|0
1634896810000|2021-10-22 10:00:10|16242.97|16242.97|16242.97|16242.97|16242.97|16242.97|16242.97|16242.97|0
1634896820000|2021-10-22 10:00:20|16242.51|16242.51|16240.15|16240.15|16242.51|16242.51|16240.15|16240.15|0
1634896830000|2021-10-22 10:00:30|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|0
1634896840000|2021-10-22 10:00:40|16239.95|16239.95|16238.99|16238.99|16239.95|16239.95|16238.99|16238.99|0
1634896850000|2021-10-22 10:00:50|16239.46|16239.46|16239.46|16239.46|16239.46|16239.46|16239.46|16239.46|0
1634896860000|2021-10-22 10:01:00|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|0
1634896870000|2021-10-22 10:01:10|16237.47|16237.47|16237.47|16237.47|16237.47|16237.47|16237.47|16237.47|0
1634896880000|2021-10-22 10:01:20|16236.65|16236.65|16235.24|16235.24|16236.65|16236.65|16235.24|16235.24|0
1634896890000|2021-10-22 10:01:30|16234.33|16234.33|16233.51|16233.51|16234.33|16234.33|16233.51|16233.51|0
1634896930000|2021-10-22 10:02:10|16232.57|16232.57|16226.6|16226.6|16232.57|16232.57|16226.6|16226.6|0
1634896950000|2021-10-22 10:02:30|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|0
1634896980000|2021-10-22 10:03:00|16224.09|16224.09|16224.56|16224.56|16224.56|16224.56|16224.09|16224.09|0
1634897000000|2021-10-22 10:03:20|16223.74|16223.74|16223.27|16223.27|16223.74|16223.74|16223.27|16223.27|0
1634897010000|2021-10-22 10:03:30|16227.57|16227.57|16227.35|16227.35|16227.57|16227.57|16227.35|16227.35|0
1634897040000|2021-10-22 10:04:00|16226.44|16226.44|16225.88|16225.88|16226.44|16226.44|16225.88|16225.88|0
1634897050000|2021-10-22 10:04:10|16226.79|16226.79|16230.85|16230.85|16230.85|16230.85|16226.79|16226.79|0
1634897060000|2021-10-22 10:04:20|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|16233.72|0
1634897070000|2021-10-22 10:04:30|16232.8|16232.8|16231.81|16231.81|16232.8|16232.8|16231.81|16231.81|0
1634897080000|2021-10-22 10:04:40|16232.8|16232.8|16231.87|16231.87|16232.8|16232.8|16231.37|16231.37|0
1634897100000|2021-10-22 10:05:00|16232.36|16232.36|16230.93|16230.93|16232.36|16232.36|16230.93|16230.93|0
1634897120000|2021-10-22 10:05:20|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|0
1634897160000|2021-10-22 10:06:00|16228.96|16228.96|16227.53|16227.53|16228.96|16228.96|16227.53|16227.53|0
1634897170000|2021-10-22 10:06:10|16228|16228|16235.74|16235.74|16236.18|16236.18|16228|16228|0
1634897200000|2021-10-22 10:06:40|16234.62|16234.62|16234.62|16234.62|16234.62|16234.62|16234.62|16234.62|0
1634897320000|2021-10-22 10:08:40|16233.19|16233.19|16235.76|16235.76|16235.96|16235.96|16233.19|16233.19|0
1634897360000|2021-10-22 10:09:20|16235.55|16235.55|16239.35|16239.35|16239.35|16239.35|16235.55|16235.55|0
1634897380000|2021-10-22 10:09:40|16240.73|16240.73|16239.82|16239.82|16240.73|16240.73|16239.82|16239.82|0
1634897400000|2021-10-22 10:10:00|16240.38|16240.38|16238.03|16238.03|16240.58|16240.58|16238.03|16238.03|0
1634897410000|2021-10-22 10:10:10|16231.36|16231.36|16230.16|16230.16|16231.36|16231.36|16230.16|16230.16|0
1634897450000|2021-10-22 10:10:50|16230.98|16230.98|16230.98|16230.98|16230.98|16230.98|16230.98|16230.98|0
1634897490000|2021-10-22 10:11:30|16229.55|16229.55|16229.55|16229.55|16229.55|16229.55|16229.55|16229.55|0
1634897520000|2021-10-22 10:12:00|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|0
1634897530000|2021-10-22 10:12:10|16229.14|16229.14|16229.14|16229.14|16229.14|16229.14|16229.14|16229.14|0
1634897540000|2021-10-22 10:12:20|16224.86|16224.86|16224.4|16224.4|16224.86|16224.86|16224.4|16224.4|0
1634897620000|2021-10-22 10:13:40|16222.97|16222.97|16222.97|16222.97|16222.97|16222.97|16222.97|16222.97|0
1634897630000|2021-10-22 10:13:50|16223.44|16223.44|16228|16228|16228|16228|16223.44|16223.44|0
1634897640000|2021-10-22 10:14:00|16228.21|16228.21|16228.62|16228.62|16228.62|16228.62|16228.21|16228.21|0
1634897690000|2021-10-22 10:14:50|16228.39|16228.39|16228.39|16228.39|16228.39|16228.39|16228.39|16228.39|0
1634897700000|2021-10-22 10:15:00|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|16229.51|0
1634897720000|2021-10-22 10:15:20|16228.08|16228.08|16228.08|16228.08|16228.08|16228.08|16228.08|16228.08|0
1634897740000|2021-10-22 10:15:40|16227.58|16227.58|16227.11|16227.11|16227.58|16227.58|16227.11|16227.11|0
1634897780000|2021-10-22 10:16:20|16225.48|16225.48|16222.41|16222.41|16225.48|16225.48|16222.41|16222.41|0
1634897790000|2021-10-22 10:16:30|16221.59|16221.59|16221.59|16221.59|16221.59|16221.59|16221.59|16221.59|0
1634897800000|2021-10-22 10:16:40|16220.16|16220.16|16221.8|16221.8|16221.8|16221.8|16220.16|16220.16|0
1634897820000|2021-10-22 10:17:00|16220.98|16220.98|16220.98|16220.98|16220.98|16220.98|16220.98|16220.98|0
1634897840000|2021-10-22 10:17:20|16220.17|16220.17|16220.17|16220.17|16220.17|16220.17|16220.17|16220.17|0
1634897860000|2021-10-22 10:17:40|16219.7|16219.7|16219.7|16219.7|16219.7|16219.7|16219.7|16219.7|0
1634897870000|2021-10-22 10:17:50|16219.22|16219.22|16219.69|16219.69|16220.16|16220.16|16219.22|16219.22|0
1634897890000|2021-10-22 10:18:10|16220.51|16220.51|16221.12|16221.12|16221.12|16221.12|16220.51|16220.51|0
1634897900000|2021-10-22 10:18:20|16220.66|16220.66|16220.66|16220.66|16220.66|16220.66|16220.66|16220.66|0
1634897970000|2021-10-22 10:19:30|16221.13|16221.13|16221.54|16221.54|16221.54|16221.54|16221.13|16221.13|0
1634898000000|2021-10-22 10:20:00|16221.07|16221.07|16221.07|16221.07|16221.07|16221.07|16221.07|16221.07|0
1634898010000|2021-10-22 10:20:10|16220.25|16220.25|16219.76|16219.76|16220.25|16220.25|16219.76|16219.76|0
1634898020000|2021-10-22 10:20:20|16218.94|16218.94|16218.94|16218.94|16218.94|16218.94|16218.94|16218.94|0
1634898080000|2021-10-22 10:21:20|16220.37|16220.37|16218.47|16218.47|16220.37|16220.37|16218.47|16218.47|0
1634898090000|2021-10-22 10:21:30|16218.94|16218.94|16218.94|16218.94|16218.94|16218.94|16218.94|16218.94|0
1634898120000|2021-10-22 10:22:00|16218.47|16218.47|16218.47|16218.47|16218.47|16218.47|16218.47|16218.47|0
1634898130000|2021-10-22 10:22:10|16216.25|16216.25|16213.67|16213.67|16216.25|16216.25|16213.67|16213.67|0
1634898140000|2021-10-22 10:22:20|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|0
1634898160000|2021-10-22 10:22:40|16212.21|16212.21|16212.21|16212.21|16212.21|16212.21|16212.21|16212.21|0
1634898170000|2021-10-22 10:22:50|16211.71|16211.71|16213.2|16213.2|16213.2|16213.2|16211.3|16211.3|0
1634898180000|2021-10-22 10:23:00|16212.39|16212.39|16214.49|16214.49|16214.87|16214.87|16212.39|16212.39|0
1634898190000|2021-10-22 10:23:10|16215.49|16215.49|16215.49|16215.49|16215.49|16215.49|16215.49|16215.49|0
1634898230000|2021-10-22 10:23:50|16215.96|16215.96|16219.64|16219.64|16219.64|16219.64|16215.96|16215.96|0
1634898250000|2021-10-22 10:24:10|16217.96|16217.96|16216.79|16216.79|16217.96|16217.96|16216.57|16216.57|0
1634898270000|2021-10-22 10:24:30|16216.32|16216.32|16216.32|16216.32|16216.32|16216.32|16216.32|16216.32|0
1634898280000|2021-10-22 10:24:40|16217.72|16217.72|16219.09|16219.09|16219.09|16219.09|16217.72|16217.72|0
1634898290000|2021-10-22 10:24:50|16219.56|16219.56|16222.58|16222.58|16222.58|16222.58|16219.56|16219.56|0
1634898300000|2021-10-22 10:25:00|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|0
1634898310000|2021-10-22 10:25:10|16224.13|16224.13|16225.62|16225.62|16225.62|16225.62|16224.13|16224.13|0
1634898320000|2021-10-22 10:25:20|16225.12|16225.12|16225.12|16225.12|16225.12|16225.12|16225.12|16225.12|0
1634898400000|2021-10-22 10:26:40|16224.18|16224.18|16224.18|16224.18|16224.18|16224.18|16224.18|16224.18|0
1634898420000|2021-10-22 10:27:00|16222.55|16222.55|16222.55|16222.55|16222.55|16222.55|16222.55|16222.55|0
1634898440000|2021-10-22 10:27:20|16223.36|16223.36|16223.36|16223.36|16223.36|16223.36|16223.36|16223.36|0
1634898520000|2021-10-22 10:28:40|16223.83|16223.83|16223.83|16223.83|16223.83|16223.83|16223.83|16223.83|0
1634898540000|2021-10-22 10:29:00|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|16222.92|0
1634898560000|2021-10-22 10:29:20|16223.73|16223.73|16223.73|16223.73|16223.73|16223.73|16223.73|16223.73|0
1634898600000|2021-10-22 10:30:00|16224.2|16224.2|16225.13|16225.13|16225.13|16225.13|16224.2|16224.2|0
1634898610000|2021-10-22 10:30:10|16225.34|16225.34|16225.34|16225.34|16225.34|16225.34|16225.34|16225.34|0
1634898660000|2021-10-22 10:31:00|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|0
1634898670000|2021-10-22 10:31:10|16225.78|16225.78|16225.78|16225.78|16225.78|16225.78|16225.78|16225.78|0
1634898730000|2021-10-22 10:32:10|16225.37|16225.37|16225.37|16225.37|16225.37|16225.37|16225.37|16225.37|0
1634898760000|2021-10-22 10:32:40|16226.4|16226.4|16227.22|16227.22|16227.22|16227.22|16226.4|16226.4|0
1634898810000|2021-10-22 10:33:30|16228.04|16228.04|16228.04|16228.04|16228.04|16228.04|16228.04|16228.04|0
1634898860000|2021-10-22 10:34:20|16227.22|16227.22|16227.22|16227.22|16227.22|16227.22|16227.22|16227.22|0
1634898880000|2021-10-22 10:34:40|16226.11|16226.11|16226.11|16226.11|16226.11|16226.11|16226.11|16226.11|0
1634898910000|2021-10-22 10:35:10|16226.58|16226.58|16227.04|16227.04|16227.04|16227.04|16226.58|16226.58|0
1634898920000|2021-10-22 10:35:20|16226.23|16226.23|16225.41|16225.41|16226.23|16226.23|16225.41|16225.41|0
1634898940000|2021-10-22 10:35:40|16223.98|16223.98|16223.98|16223.98|16223.98|16223.98|16223.98|16223.98|0
1634898960000|2021-10-22 10:36:00|16225.09|16225.09|16227.19|16227.19|16227.19|16227.19|16225.09|16225.09|0
1634899000000|2021-10-22 10:36:40|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|0
1634899020000|2021-10-22 10:37:00|16229.74|16229.74|16229.74|16229.74|16230.66|16230.66|16229.74|16229.74|0
1634899050000|2021-10-22 10:37:30|16230.21|16230.21|16230.21|16230.21|16230.21|16230.21|16230.21|16230.21|0
1634899060000|2021-10-22 10:37:40|16231.12|16231.12|16230.3|16230.3|16231.12|16231.12|16230.3|16230.3|0
1634899070000|2021-10-22 10:37:50|16232.29|16232.29|16234.69|16234.69|16234.69|16234.69|16232.29|16232.29|0
1634899100000|2021-10-22 10:38:20|16237.56|16237.56|16238.99|16238.99|16239.91|16239.91|16237.56|16237.56|0
1634899110000|2021-10-22 10:38:30|16239.49|16239.49|16240.01|16240.01|16240.01|16240.01|16238.58|16238.58|0
1634899140000|2021-10-22 10:39:00|16241|16241|16242.12|16242.12|16242.12|16242.12|16241|16241|0
1634899150000|2021-10-22 10:39:10|16242.56|16242.56|16242.34|16242.34|16242.56|16242.56|16242.34|16242.34|0
1634899160000|2021-10-22 10:39:20|16240.94|16240.94|16240.94|16240.94|16240.94|16240.94|16240.94|16240.94|0
1634899170000|2021-10-22 10:39:30|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|0
1634899220000|2021-10-22 10:40:20|16242.37|16242.37|16239.65|16239.65|16242.37|16242.37|16239.65|16239.65|0
1634899230000|2021-10-22 10:40:30|16238.22|16238.22|16236.79|16236.79|16238.22|16238.22|16236.79|16236.79|0
1634899330000|2021-10-22 10:42:10|16235.36|16235.36|16235.36|16235.36|16235.36|16235.36|16235.36|16235.36|0
1634899340000|2021-10-22 10:42:20|16235.85|16235.85|16235.38|16235.38|16235.85|16235.85|16235.38|16235.38|0
1634899360000|2021-10-22 10:42:40|16234.82|16234.82|16234.82|16234.82|16234.82|16234.82|16234.82|16234.82|0
1634899370000|2021-10-22 10:42:50|16233.39|16233.39|16234.82|16234.82|16234.82|16234.82|16233.39|16233.39|0
1634899390000|2021-10-22 10:43:10|16233.39|16233.39|16233.39|16233.39|16233.39|16233.39|16233.39|16233.39|0
1634899420000|2021-10-22 10:43:40|16234.21|16234.21|16234.21|16234.21|16234.21|16234.21|16234.21|16234.21|0
1634899430000|2021-10-22 10:43:50|16237.07|16237.07|16238.19|16238.19|16238.19|16238.19|16237.07|16237.07|0
1634899440000|2021-10-22 10:44:00|16237.37|16237.37|16238.29|16238.29|16238.29|16238.29|16237.37|16237.37|0
1634899460000|2021-10-22 10:44:20|16236.85|16236.85|16236.85|16236.85|16236.85|16236.85|16236.85|16236.85|0
1634899480000|2021-10-22 10:44:40|16235.94|16235.94|16235.94|16235.94|16235.94|16235.94|16235.94|16235.94|0
1634899500000|2021-10-22 10:45:00|16236.76|16236.76|16238.66|16238.66|16238.66|16238.66|16236.76|16236.76|0
1634899550000|2021-10-22 10:45:50|16239.57|16239.57|16239.57|16239.57|16239.57|16239.57|16239.57|16239.57|0
1634899560000|2021-10-22 10:46:00|16238.75|16238.75|16237.72|16237.72|16238.75|16238.75|16237.72|16237.72|0
1634899580000|2021-10-22 10:46:20|16239.12|16239.12|16238.65|16238.65|16239.12|16239.12|16238.65|16238.65|0
1634899640000|2021-10-22 10:47:20|16240.28|16240.28|16239.47|16239.47|16240.28|16240.28|16239.47|16239.47|0
1634899650000|2021-10-22 10:47:30|16240.02|16240.02|16240.02|16240.02|16240.02|16240.02|16240.02|16240.02|0
1634899660000|2021-10-22 10:47:40|16240.94|16240.94|16240.94|16240.94|16240.94|16240.94|16240.94|16240.94|0
1634899680000|2021-10-22 10:48:00|16241.43|16241.43|16241.43|16241.43|16241.43|16241.43|16241.43|16241.43|0
1634899710000|2021-10-22 10:48:30|16239.45|16239.45|16236.09|16236.09|16239.45|16239.45|16236.09|16236.09|0
1634899720000|2021-10-22 10:48:40|16235.27|16235.27|16237.37|16237.37|16237.37|16237.37|16235.27|16235.27|0
1634899740000|2021-10-22 10:49:00|16236.88|16236.88|16236.88|16236.88|16236.88|16236.88|16236.88|16236.88|0
1634899760000|2021-10-22 10:49:20|16235.05|16235.05|16235.96|16235.96|16235.96|16235.96|16235.05|16235.05|0
1634899810000|2021-10-22 10:50:10|16233.1|16233.1|16231.19|16231.19|16233.1|16233.1|16231.19|16231.19|0
1634899830000|2021-10-22 10:50:30|16230.72|16230.72|16230.72|16230.72|16230.72|16230.72|16230.72|16230.72|0
1634899920000|2021-10-22 10:52:00|16228.49|16228.49|16228.49|16228.49|16228.49|16228.49|16228.49|16228.49|0
1634899970000|2021-10-22 10:52:50|16228.96|16228.96|16228.96|16228.96|16228.96|16228.96|16228.96|16228.96|0
1634900000000|2021-10-22 10:53:20|16230.08|16230.08|16230.08|16230.08|16230.08|16230.08|16230.08|16230.08|0
1634900030000|2021-10-22 10:53:50|16232.53|16232.53|16232.53|16232.53|16232.53|16232.53|16232.53|16232.53|0
1634900060000|2021-10-22 10:54:20|16233.96|16233.96|16232.97|16232.97|16233.96|16233.96|16232.97|16232.97|0
1634900070000|2021-10-22 10:54:30|16230.63|16230.63|16230.63|16230.63|16230.63|16230.63|16230.63|16230.63|0
1634900080000|2021-10-22 10:54:40|16231.54|16231.54|16231.54|16231.54|16232.46|16232.46|16231.54|16231.54|0
1634900090000|2021-10-22 10:54:50|16232.1|16232.1|16232.1|16232.1|16232.1|16232.1|16232.1|16232.1|0
1634900170000|2021-10-22 10:56:10|16231.63|16231.63|16231.63|16231.63|16231.63|16231.63|16231.63|16231.63|0
1634900190000|2021-10-22 10:56:30|16229.75|16229.75|16229.06|16229.06|16229.75|16229.75|16228.12|16228.12|0
1634900200000|2021-10-22 10:56:40|16227.95|16227.95|16227.95|16227.95|16227.95|16227.95|16227.95|16227.95|0
1634900220000|2021-10-22 10:57:00|16228.86|16228.86|16230.49|16230.49|16230.49|16230.49|16228.86|16228.86|0
1634900230000|2021-10-22 10:57:10|16231.41|16231.41|16233.26|16233.26|16233.26|16233.26|16231.41|16231.41|0
1634900280000|2021-10-22 10:58:00|16234.69|16234.69|16233.26|16233.26|16234.69|16234.69|16233.26|16233.26|0
1634900320000|2021-10-22 10:58:40|16234.69|16234.69|16233.76|16233.76|16234.69|16234.69|16233.26|16233.26|0
1634900330000|2021-10-22 10:58:50|16234.75|16234.75|16241.09|16241.09|16241.09|16241.09|16234.75|16234.75|0
1634900340000|2021-10-22 10:59:00|16246.64|16246.64|16247.48|16247.48|16250.39|16250.39|16246.64|16246.64|0
1634900350000|2021-10-22 10:59:10|16246.05|16246.05|16246.05|16246.05|16246.05|16246.05|16246.05|16246.05|0
1634900370000|2021-10-22 10:59:30|16247.54|16247.54|16246.55|16246.55|16247.54|16247.54|16245.63|16245.63|0
1634900380000|2021-10-22 10:59:40|16245.63|16245.63|16245.63|16245.63|16245.63|16245.63|16245.63|16245.63|0
1634900400000|2021-10-22 11:00:00|16246.55|16246.55|16246.65|16246.65|16246.65|16246.65|16245.24|16245.24|0
1634900420000|2021-10-22 11:00:20|16247.12|16247.12|16247.12|16247.12|16249.37|16249.37|16247.12|16247.12|0
1634900430000|2021-10-22 11:00:30|16245.69|16245.69|16245.69|16245.69|16245.69|16245.69|16245.69|16245.69|0
1634900460000|2021-10-22 11:01:00|16246.16|16246.16|16248.01|16248.01|16248.01|16248.01|16246.16|16246.16|0
1634900470000|2021-10-22 11:01:10|16248.83|16248.83|16247.91|16247.91|16248.83|16248.83|16247|16247|0
1634900500000|2021-10-22 11:01:40|16249.55|16249.55|16249.55|16249.55|16249.55|16249.55|16249.55|16249.55|0
1634900520000|2021-10-22 11:02:00|16250.98|16250.98|16251.08|16251.08|16251.97|16251.97|16250.98|16250.98|0
1634900530000|2021-10-22 11:02:10|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|0
1634900540000|2021-10-22 11:02:20|16251.56|16251.56|16251.56|16251.56|16251.56|16251.56|16251.56|16251.56|0
1634900550000|2021-10-22 11:02:30|16252.12|16252.12|16252.12|16252.12|16252.12|16252.12|16252.12|16252.12|0
1634900560000|2021-10-22 11:02:40|16250.29|16250.29|16250.29|16250.29|16250.29|16250.29|16250.29|16250.29|0
1634900570000|2021-10-22 11:02:50|16251.29|16251.29|16251.29|16251.29|16251.29|16251.29|16251.29|16251.29|0
1634900580000|2021-10-22 11:03:00|16251.75|16251.75|16250.32|16250.32|16251.75|16251.75|16250.32|16250.32|0
1634900600000|2021-10-22 11:03:20|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|0
1634900630000|2021-10-22 11:03:50|16250.94|16250.94|16250.94|16250.94|16250.94|16250.94|16250.94|16250.94|0
1634900640000|2021-10-22 11:04:00|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|0
1634900650000|2021-10-22 11:04:10|16250.84|16250.84|16250.84|16250.84|16250.84|16250.84|16250.84|16250.84|0
1634900690000|2021-10-22 11:04:50|16251.75|16251.75|16250.84|16250.84|16251.75|16251.75|16250.84|16250.84|0
1634900720000|2021-10-22 11:05:20|16249.01|16249.01|16248.1|16248.1|16249.01|16249.01|16248.1|16248.1|0
1634900730000|2021-10-22 11:05:30|16246.67|16246.67|16246.67|16246.67|16246.67|16246.67|16246.67|16246.67|0
1634900760000|2021-10-22 11:06:00|16245.85|16245.85|16242.18|16242.18|16245.85|16245.85|16242.18|16242.18|0
1634900770000|2021-10-22 11:06:10|16243.09|16243.09|16243.09|16243.09|16243.09|16243.09|16243.09|16243.09|0
1634900820000|2021-10-22 11:07:00|16241.26|16241.26|16236.68|16236.68|16241.26|16241.26|16236.68|16236.68|0
1634900830000|2021-10-22 11:07:10|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|0
1634900840000|2021-10-22 11:07:20|16234.93|16234.93|16234.93|16234.93|16234.93|16234.93|16234.93|16234.93|0
1634900850000|2021-10-22 11:07:30|16234.01|16234.01|16234.41|16234.41|16235.84|16235.84|16234.01|16234.01|0
1634900880000|2021-10-22 11:08:00|16233.49|16233.49|16233.49|16233.49|16233.49|16233.49|16233.49|16233.49|0
1634900890000|2021-10-22 11:08:10|16234.41|16234.41|16234.41|16234.41|16234.41|16234.41|16234.41|16234.41|0
1634900910000|2021-10-22 11:08:30|16232.73|16232.73|16232.73|16232.73|16232.73|16232.73|16232.73|16232.73|0
1634900920000|2021-10-22 11:08:40|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|16231.3|0
1634900940000|2021-10-22 11:09:00|16230.38|16230.38|16229.47|16229.47|16230.38|16230.38|16229.47|16229.47|0
1634900950000|2021-10-22 11:09:10|16228.56|16228.56|16228.56|16228.56|16229.47|16229.47|16228.56|16228.56|0
1634900960000|2021-10-22 11:09:20|16229.99|16229.99|16229.05|16229.05|16229.99|16229.99|16229.05|16229.05|0
1634900970000|2021-10-22 11:09:30|16228.43|16228.43|16228.43|16228.43|16228.43|16228.43|16228.43|16228.43|0
1634901010000|2021-10-22 11:10:10|16225.98|16225.98|16225.98|16225.98|16225.98|16225.98|16225.98|16225.98|0
1634901070000|2021-10-22 11:11:10|16225.76|16225.76|16223.57|16223.57|16225.76|16225.76|16223.57|16223.57|0
1634901080000|2021-10-22 11:11:20|16222.14|16222.14|16222.14|16222.14|16222.14|16222.14|16222.14|16222.14|0
1634901120000|2021-10-22 11:12:00|16223.05|16223.05|16221.67|16221.67|16223.05|16223.05|16221.67|16221.67|0
1634901160000|2021-10-22 11:12:40|16220.56|16220.56|16220.56|16220.56|16220.56|16220.56|16220.56|16220.56|0
1634901240000|2021-10-22 11:14:00|16220|16220|16220|16220|16220|16220|16220|16220|0
1634901250000|2021-10-22 11:14:10|16219.09|16219.09|16218.99|16218.99|16219.09|16219.09|16218.99|16218.99|0
1634901260000|2021-10-22 11:14:20|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|16221.86|0
1634901300000|2021-10-22 11:15:00|16220.94|16220.94|16220.94|16220.94|16220.94|16220.94|16220.94|16220.94|0
1634901370000|2021-10-22 11:16:10|16220.01|16220.01|16220.11|16220.11|16220.11|16220.11|16219.2|16219.2|0
1634901380000|2021-10-22 11:16:20|16219.18|16219.18|16219.64|16219.64|16219.64|16219.64|16219.18|16219.18|0
1634901390000|2021-10-22 11:16:30|16220.11|16220.11|16220.11|16220.11|16220.11|16220.11|16220.11|16220.11|0
1634901420000|2021-10-22 11:17:00|16219.64|16219.64|16219.64|16219.64|16219.64|16219.64|16219.64|16219.64|0
1634901430000|2021-10-22 11:17:10|16219.84|16219.84|16220.57|16220.57|16220.57|16220.57|16219.64|16219.64|0
1634901450000|2021-10-22 11:17:30|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|0
1634901480000|2021-10-22 11:18:00|16219.21|16219.21|16214.6|16214.6|16219.21|16219.21|16214.6|16214.6|0
1634901500000|2021-10-22 11:18:20|16214.13|16214.13|16214.13|16214.13|16214.13|16214.13|16214.13|16214.13|0
1634901520000|2021-10-22 11:18:40|16212.7|16212.7|16212.7|16212.7|16212.7|16212.7|16212.7|16212.7|0
1634901530000|2021-10-22 11:18:50|16212.2|16212.2|16211.19|16211.19|16212.2|16212.2|16210.72|16210.72|0
1634901610000|2021-10-22 11:20:10|16210.78|16210.78|16210.78|16210.78|16210.78|16210.78|16210.78|16210.78|0
1634901620000|2021-10-22 11:20:20|16209.96|16209.96|16209.96|16209.96|16209.96|16209.96|16209.96|16209.96|0
1634901630000|2021-10-22 11:20:30|16209.74|16209.74|16209.74|16209.74|16209.74|16209.74|16209.74|16209.74|0
1634901640000|2021-10-22 11:20:40|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|0
1634901650000|2021-10-22 11:20:50|16209.32|16209.32|16208.4|16208.4|16209.32|16209.32|16208.4|16208.4|0
1634901660000|2021-10-22 11:21:00|16208.87|16208.87|16208.87|16208.87|16208.87|16208.87|16208.87|16208.87|0
1634901680000|2021-10-22 11:21:20|16209.78|16209.78|16209.78|16209.78|16209.78|16209.78|16209.78|16209.78|0
1634901690000|2021-10-22 11:21:30|16212.75|16212.75|16212.75|16212.75|16212.75|16212.75|16212.75|16212.75|0
1634901700000|2021-10-22 11:21:40|16211.83|16211.83|16212.75|16212.75|16212.75|16212.75|16211.83|16211.83|0
1634901740000|2021-10-22 11:22:20|16213.21|16213.21|16213.21|16213.21|16213.21|16213.21|16213.21|16213.21|0
1634901800000|2021-10-22 11:23:20|16212.4|16212.4|16212.4|16212.4|16212.4|16212.4|16212.4|16212.4|0
1634901810000|2021-10-22 11:23:30|16213.83|16213.83|16215.26|16215.26|16215.26|16215.26|16213.83|16213.83|0
1634901840000|2021-10-22 11:24:00|16214.79|16214.79|16213.68|16213.68|16214.79|16214.79|16213.68|16213.68|0
1634901860000|2021-10-22 11:24:20|16212.86|16212.86|16212.86|16212.86|16212.86|16212.86|16212.86|16212.86|0
1634901870000|2021-10-22 11:24:30|16212.39|16212.39|16211.92|16211.92|16212.39|16212.39|16211.92|16211.92|0
1634901900000|2021-10-22 11:25:00|16210.99|16210.99|16205.49|16205.49|16211.92|16211.92|16205.49|16205.49|0
1634901910000|2021-10-22 11:25:10|16204.38|16204.38|16202.89|16202.89|16204.38|16204.38|16202.89|16202.89|0
1634901930000|2021-10-22 11:25:30|16201.4|16201.4|16197.25|16197.25|16201.4|16201.4|16197.25|16197.25|0
1634901940000|2021-10-22 11:25:40|16199.23|16199.23|16199.73|16199.73|16199.73|16199.73|16199.23|16199.23|0
1634901960000|2021-10-22 11:26:00|16198.82|16198.82|16196.96|16196.96|16198.82|16198.82|16196.96|16196.96|0
1634901970000|2021-10-22 11:26:10|16197.88|16197.88|16199.91|16199.91|16199.91|16199.91|16197.88|16197.88|0
1634901980000|2021-10-22 11:26:20|16199|16199|16199|16199|16199|16199|16199|16199|0
1634901990000|2021-10-22 11:26:30|16198.44|16198.44|16198.44|16198.44|16198.44|16198.44|16198.44|16198.44|0
1634902000000|2021-10-22 11:26:40|16195.61|16195.61|16195.61|16195.61|16195.61|16195.61|16195.61|16195.61|0
1634902020000|2021-10-22 11:27:00|16194.67|16194.67|16194.2|16194.2|16194.67|16194.67|16194.2|16194.2|0
1634902050000|2021-10-22 11:27:30|16197.06|16197.06|16197.06|16197.06|16197.06|16197.06|16197.06|16197.06|0
1634902060000|2021-10-22 11:27:40|16197.47|16197.47|16197.47|16197.47|16197.47|16197.47|16197.47|16197.47|0
1634902090000|2021-10-22 11:28:10|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|16196.36|0
1634902110000|2021-10-22 11:28:30|16197.17|16197.17|16198.12|16198.12|16198.12|16198.12|16197.17|16197.17|0
1634902130000|2021-10-22 11:28:50|16197.62|16197.62|16198.53|16198.53|16198.53|16198.53|16197.62|16197.62|0
1634902170000|2021-10-22 11:29:30|16199.53|16199.53|16199.53|16199.53|16199.53|16199.53|16199.53|16199.53|0
1634902180000|2021-10-22 11:29:40|16197.53|16197.53|16192.27|16192.27|16197.53|16197.53|16192.27|16192.27|0
1634902190000|2021-10-22 11:29:50|16192.75|16192.75|16192.95|16192.95|16192.95|16192.95|16192.75|16192.75|0
1634902200000|2021-10-22 11:30:00|16191.52|16191.52|16190.5|16190.5|16191.72|16191.72|16190.29|16190.29|0
1634902250000|2021-10-22 11:30:50|16189.58|16189.58|16186.81|16186.81|16189.58|16189.58|16186.81|16186.81|0
1634902260000|2021-10-22 11:31:00|16186.2|16186.2|16186.2|16186.2|16186.2|16186.2|16186.2|16186.2|0
1634902280000|2021-10-22 11:31:20|16184.71|16184.71|16184.71|16184.71|16184.71|16184.71|16184.71|16184.71|0
1634902300000|2021-10-22 11:31:40|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|0
1634902310000|2021-10-22 11:31:50|16184.33|16184.33|16184.33|16184.33|16184.33|16184.33|16184.33|16184.33|0
1634902320000|2021-10-22 11:32:00|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|0
1634902330000|2021-10-22 11:32:10|16184.33|16184.33|16185.25|16185.25|16185.25|16185.25|16184.33|16184.33|0
1634902340000|2021-10-22 11:32:20|16186.16|16186.16|16189.45|16189.45|16189.45|16189.45|16186.16|16186.16|0
1634902350000|2021-10-22 11:32:30|16191.28|16191.28|16192.19|16192.19|16192.19|16192.19|16191.28|16191.28|0
1634902360000|2021-10-22 11:32:40|16192.66|16192.66|16193.48|16193.48|16193.48|16193.48|16192.66|16192.66|0
1634902370000|2021-10-22 11:32:50|16191.84|16191.84|16190.09|16190.09|16191.84|16191.84|16190.09|16190.09|0
1634902390000|2021-10-22 11:33:10|16189.1|16189.1|16189.1|16189.1|16189.1|16189.1|16189.1|16189.1|0
1634902410000|2021-10-22 11:33:30|16188.19|16188.19|16187.37|16187.37|16188.19|16188.19|16187.37|16187.37|0
1634902430000|2021-10-22 11:33:50|16188.19|16188.19|16187.37|16187.37|16188.19|16188.19|16187.37|16187.37|0
1634902470000|2021-10-22 11:34:30|16186.88|16186.88|16187.35|16187.35|16187.35|16187.35|16186.88|16186.88|0
1634902480000|2021-10-22 11:34:40|16189.17|16189.17|16189.17|16189.17|16189.17|16189.17|16189.17|16189.17|0
1634902490000|2021-10-22 11:34:50|16188.26|16188.26|16188.26|16188.26|16188.26|16188.26|16188.26|16188.26|0
1634902580000|2021-10-22 11:36:20|16186.38|16186.38|16186.44|16186.44|16186.44|16186.44|16186.38|16186.38|0
1634902590000|2021-10-22 11:36:30|16184.61|16184.61|16184.61|16184.61|16184.61|16184.61|16184.61|16184.61|0
1634902600000|2021-10-22 11:36:40|16184.11|16184.11|16184.11|16184.11|16184.11|16184.11|16184.11|16184.11|0
1634902620000|2021-10-22 11:37:00|16183.3|16183.3|16181.66|16181.66|16183.3|16183.3|16181.66|16181.66|0
1634902700000|2021-10-22 11:38:20|16180.54|16180.54|16180.54|16180.54|16180.54|16180.54|16180.54|16180.54|0
1634902750000|2021-10-22 11:39:10|16181.01|16181.01|16181.83|16181.83|16181.83|16181.83|16181.01|16181.01|0
1634902760000|2021-10-22 11:39:20|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|0
1634902770000|2021-10-22 11:39:30|16181.22|16181.22|16180.3|16180.3|16181.22|16181.22|16180.3|16180.3|0
1634902780000|2021-10-22 11:39:40|16179.39|16179.39|16179.39|16179.39|16179.39|16179.39|16179.39|16179.39|0
1634902790000|2021-10-22 11:39:50|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|0
1634902800000|2021-10-22 11:40:00|16177.92|16177.92|16177.92|16177.92|16177.92|16177.92|16177.92|16177.92|0
1634902820000|2021-10-22 11:40:20|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|0
1634902860000|2021-10-22 11:41:00|16179.39|16179.39|16179.39|16179.39|16179.39|16179.39|16179.39|16179.39|0
1634902870000|2021-10-22 11:41:10|16177.96|16177.96|16177.96|16177.96|16177.96|16177.96|16177.96|16177.96|0
1634902880000|2021-10-22 11:41:20|16178.87|16178.87|16178.87|16178.87|16178.87|16178.87|16178.87|16178.87|0
1634902890000|2021-10-22 11:41:30|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|0
1634902930000|2021-10-22 11:42:10|16176.5|16176.5|16176.5|16176.5|16176.5|16176.5|16176.5|16176.5|0
1634902980000|2021-10-22 11:43:00|16176.96|16176.96|16175.27|16175.27|16176.96|16176.96|16175.27|16175.27|0
1634902990000|2021-10-22 11:43:10|16173.63|16173.63|16169.85|16169.85|16173.63|16173.63|16169.85|16169.85|0
1634903020000|2021-10-22 11:43:40|16170.67|16170.67|16170.67|16170.67|16170.67|16170.67|16170.67|16170.67|0
1634903040000|2021-10-22 11:44:00|16169|16169|16171.48|16171.48|16171.48|16171.48|16169|16169|0
1634903050000|2021-10-22 11:44:10|16171.97|16171.97|16171.97|16171.97|16171.97|16171.97|16171.97|16171.97|0
1634903070000|2021-10-22 11:44:30|16172.18|16172.18|16173.09|16173.09|16173.09|16173.09|16172.18|16172.18|0
1634903090000|2021-10-22 11:44:50|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|0
1634903100000|2021-10-22 11:45:00|16173.64|16173.64|16174.2|16174.2|16174.2|16174.2|16173.64|16173.64|0
1634903120000|2021-10-22 11:45:20|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|0
1634903150000|2021-10-22 11:45:50|16172.89|16172.89|16172.57|16172.57|16172.89|16172.89|16171.46|16171.46|0
1634903160000|2021-10-22 11:46:00|16171.9|16171.9|16169.23|16169.23|16171.9|16171.9|16169|16169|0
1634903170000|2021-10-22 11:46:10|16168.76|16168.76|16168.26|16168.26|16168.76|16168.76|16168.26|16168.26|0
1634903180000|2021-10-22 11:46:20|16169.18|16169.18|16168.73|16168.73|16169.65|16169.65|16167.82|16167.82|0
1634903190000|2021-10-22 11:46:30|16169.23|16169.23|16169.23|16169.23|16169.23|16169.23|16169.23|16169.23|0
1634903200000|2021-10-22 11:46:40|16167.4|16167.4|16167.4|16167.4|16167.4|16167.4|16167.4|16167.4|0
1634903240000|2021-10-22 11:47:20|16168.07|16168.07|16169.19|16169.19|16169.19|16169.19|16168.07|16168.07|0
1634903250000|2021-10-22 11:47:30|16170.1|16170.1|16173.64|16173.64|16174.55|16174.55|16170.1|16170.1|0
1634903270000|2021-10-22 11:47:50|16176.38|16176.38|16176.38|16176.38|16176.38|16176.38|16176.38|16176.38|0
1634903280000|2021-10-22 11:48:00|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|0
1634903290000|2021-10-22 11:48:10|16177.6|16177.6|16179.42|16179.42|16179.42|16179.42|16177.6|16177.6|0
1634903300000|2021-10-22 11:48:20|16179.89|16179.89|16181.93|16181.93|16181.93|16181.93|16179.89|16179.89|0
1634903370000|2021-10-22 11:49:30|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|0
1634903390000|2021-10-22 11:49:50|16182.69|16182.69|16182.69|16182.69|16182.69|16182.69|16182.69|16182.69|0
1634903410000|2021-10-22 11:50:10|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|0
1634903490000|2021-10-22 11:51:30|16186.99|16186.99|16186.99|16186.99|16186.99|16186.99|16186.99|16186.99|0
1634903500000|2021-10-22 11:51:40|16189.73|16189.73|16188.81|16188.81|16189.73|16189.73|16188.81|16188.81|0
1634903520000|2021-10-22 11:52:00|16187.38|16187.38|16187.85|16187.85|16187.85|16187.85|16187.38|16187.38|0
1634903530000|2021-10-22 11:52:10|16187.03|16187.03|16187.85|16187.85|16187.85|16187.85|16187.03|16187.03|0
1634903540000|2021-10-22 11:52:20|16188.32|16188.32|16188.32|16188.32|16188.32|16188.32|16188.32|16188.32|0
1634903550000|2021-10-22 11:52:30|16187.21|16187.21|16187.21|16187.21|16187.21|16187.21|16187.21|16187.21|0
1634903590000|2021-10-22 11:53:10|16187.68|16187.68|16187.68|16187.68|16187.68|16187.68|16187.68|16187.68|0
1634903600000|2021-10-22 11:53:20|16188.15|16188.15|16186.72|16186.72|16188.15|16188.15|16186.72|16186.72|0
1634903610000|2021-10-22 11:53:30|16187.53|16187.53|16188.35|16188.35|16188.35|16188.35|16187.53|16187.53|0
1634903620000|2021-10-22 11:53:40|16190.18|16190.18|16193.84|16193.84|16193.84|16193.84|16190.18|16190.18|0
1634903650000|2021-10-22 11:54:10|16194.31|16194.31|16194.31|16194.31|16194.31|16194.31|16194.31|16194.31|0
1634903680000|2021-10-22 11:54:40|16194.8|16194.8|16196.79|16196.79|16196.79|16196.79|16194.8|16194.8|0
1634903690000|2021-10-22 11:54:50|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|0
1634903700000|2021-10-22 11:55:00|16198.73|16198.73|16198.23|16198.23|16198.73|16198.73|16198.23|16198.23|0
1634903710000|2021-10-22 11:55:10|16198.73|16198.73|16198.73|16198.73|16198.73|16198.73|16198.73|16198.73|0
1634903740000|2021-10-22 11:55:40|16200.16|16200.16|16200.16|16200.16|16200.16|16200.16|16200.16|16200.16|0
1634903760000|2021-10-22 11:56:00|16199.69|16199.69|16199.69|16199.69|16199.69|16199.69|16199.69|16199.69|0
1634903800000|2021-10-22 11:56:40|16199.13|16199.13|16199.13|16199.13|16199.13|16199.13|16199.13|16199.13|0
1634903820000|2021-10-22 11:57:00|16198.57|16198.57|16198.57|16198.57|16198.57|16198.57|16198.57|16198.57|0
1634903860000|2021-10-22 11:57:40|16196.59|16196.59|16196.59|16196.59|16196.59|16196.59|16196.59|16196.59|0
1634903880000|2021-10-22 11:58:00|16195.77|16195.77|16194.83|16194.83|16195.77|16195.77|16194.83|16194.83|0
1634903890000|2021-10-22 11:58:10|16193.84|16193.84|16192.93|16192.93|16193.84|16193.84|16192.93|16192.93|0
1634903900000|2021-10-22 11:58:20|16193.4|16193.4|16193.4|16193.4|16193.4|16193.4|16193.4|16193.4|0
1634903940000|2021-10-22 11:59:00|16192.98|16192.98|16194.1|16194.1|16194.1|16194.1|16192.98|16192.98|0
1634903960000|2021-10-22 11:59:20|16196.84|16196.84|16198.28|16198.28|16198.28|16198.28|16196.84|16196.84|0
1634904050000|2021-10-22 12:00:50|16196.45|16196.45|16194.98|16194.98|16196.45|16196.45|16194.98|16194.98|0
1634904060000|2021-10-22 12:01:00|16194.42|16194.42|16193.86|16193.86|16194.42|16194.42|16193.86|16193.86|0
1634904120000|2021-10-22 12:02:00|16193.64|16193.64|16192.21|16192.21|16193.64|16193.64|16192.21|16192.21|0
1634904170000|2021-10-22 12:02:50|16191.29|16191.29|16191.29|16191.29|16191.29|16191.29|16191.29|16191.29|0
1634904180000|2021-10-22 12:03:00|16190.38|16190.38|16190.38|16190.38|16190.38|16190.38|16190.38|16190.38|0
1634904190000|2021-10-22 12:03:10|16190.83|16190.83|16190.83|16190.83|16190.83|16190.83|16190.83|16190.83|0
1634904200000|2021-10-22 12:03:20|16189.91|16189.91|16189.91|16189.91|16189.91|16189.91|16189.91|16189.91|0
1634904210000|2021-10-22 12:03:30|16190.47|16190.47|16190.47|16190.47|16190.47|16190.47|16190.47|16190.47|0
1634904220000|2021-10-22 12:03:40|16189.86|16189.86|16189.41|16189.41|16189.86|16189.86|16189.41|16189.41|0
1634904240000|2021-10-22 12:04:00|16190.08|16190.08|16189.52|16189.52|16190.08|16190.08|16189.52|16189.52|0
1634904310000|2021-10-22 12:05:10|16188.7|16188.7|16188.91|16188.91|16188.91|16188.91|16188.7|16188.7|0
1634904330000|2021-10-22 12:05:30|16186.55|16186.55|16187.44|16187.44|16187.44|16187.44|16186.55|16186.55|0
1634904340000|2021-10-22 12:05:40|16187.93|16187.93|16187.93|16187.93|16187.93|16187.93|16187.93|16187.93|0
1634904370000|2021-10-22 12:06:10|16187.46|16187.46|16187.46|16187.46|16187.46|16187.46|16187.46|16187.46|0
1634904450000|2021-10-22 12:07:30|16188.02|16188.02|16188.02|16188.02|16188.02|16188.02|16188.02|16188.02|0
1634904460000|2021-10-22 12:07:40|16188.24|16188.24|16189.16|16189.16|16189.16|16189.16|16188.24|16188.24|0
1634904480000|2021-10-22 12:08:00|16190.07|16190.07|16189.61|16189.61|16190.07|16190.07|16189.61|16189.61|0
1634904490000|2021-10-22 12:08:10|16190.42|16190.42|16196.74|16196.74|16196.74|16196.74|16190.42|16190.42|0
1634904500000|2021-10-22 12:08:20|16198.18|16198.18|16198.18|16198.18|16198.18|16198.18|16198.18|16198.18|0
1634904510000|2021-10-22 12:08:30|16197.36|16197.36|16199.89|16199.89|16199.89|16199.89|16197.36|16197.36|0
1634904520000|2021-10-22 12:08:40|16201.32|16201.32|16201.32|16201.32|16201.32|16201.32|16201.32|16201.32|0
1634904550000|2021-10-22 12:09:10|16202.27|16202.27|16202.27|16202.27|16202.27|16202.27|16202.27|16202.27|0
1634904560000|2021-10-22 12:09:20|16201.45|16201.45|16201.1|16201.1|16201.45|16201.45|16200.63|16200.63|0
1634904570000|2021-10-22 12:09:30|16201.92|16201.92|16207.68|16207.68|16208.18|16208.18|16201.92|16201.92|0
1634904600000|2021-10-22 12:10:00|16207.23|16207.23|16206.53|16206.53|16207.64|16207.64|16206.53|16206.53|0
1634904610000|2021-10-22 12:10:10|16206.74|16206.74|16206.74|16206.74|16206.74|16206.74|16206.74|16206.74|0
1634904620000|2021-10-22 12:10:20|16206.27|16206.27|16206.27|16206.27|16206.27|16206.27|16206.27|16206.27|0
1634904650000|2021-10-22 12:10:50|16206.76|16206.76|16206.76|16206.76|16206.76|16206.76|16206.76|16206.76|0
1634904680000|2021-10-22 12:11:20|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|16204.93|0
1634904690000|2021-10-22 12:11:30|16203.5|16203.5|16203.97|16203.97|16203.97|16203.97|16203.5|16203.5|0
1634904710000|2021-10-22 12:11:50|16202.54|16202.54|16202.07|16202.07|16202.54|16202.54|16202.07|16202.07|0
1634904720000|2021-10-22 12:12:00|16200.32|16200.32|16200.32|16200.32|16200.32|16200.32|16200.32|16200.32|0
1634904750000|2021-10-22 12:12:30|16199.38|16199.38|16200.32|16200.32|16200.32|16200.32|16199.38|16199.38|0
1634904760000|2021-10-22 12:12:40|16199.85|16199.85|16199.85|16199.85|16199.85|16199.85|16199.85|16199.85|0
1634904770000|2021-10-22 12:12:50|16199.38|16199.38|16199.38|16199.38|16199.38|16199.38|16199.38|16199.38|0
1634904780000|2021-10-22 12:13:00|16198.47|16198.47|16197.09|16197.09|16198.47|16198.47|16197.09|16197.09|0
1634904800000|2021-10-22 12:13:20|16196.62|16196.62|16196.62|16196.62|16196.62|16196.62|16196.62|16196.62|0
1634904810000|2021-10-22 12:13:30|16195.71|16195.71|16195.71|16195.71|16195.71|16195.71|16195.71|16195.71|0
1634904820000|2021-10-22 12:13:40|16194.79|16194.79|16194.79|16194.79|16194.79|16194.79|16194.79|16194.79|0
1634904850000|2021-10-22 12:14:10|16194.59|16194.59|16194.59|16194.59|16194.59|16194.59|16194.59|16194.59|0
1634904860000|2021-10-22 12:14:20|16193.6|16193.6|16193.6|16193.6|16193.6|16193.6|16193.6|16193.6|0
1634904990000|2021-10-22 12:16:30|16194.51|16194.51|16192.84|16192.84|16194.51|16194.51|16192.84|16192.84|0
1634905020000|2021-10-22 12:17:00|16191.4|16191.4|16191.78|16191.78|16192.34|16192.34|16191.4|16191.4|0
1634905040000|2021-10-22 12:17:20|16192.59|16192.59|16195.43|16195.43|16195.43|16195.43|16192.59|16192.59|0
1634905080000|2021-10-22 12:18:00|16197.28|16197.28|16199.87|16199.87|16199.87|16199.87|16197.28|16197.28|0
1634905090000|2021-10-22 12:18:10|16200.34|16200.34|16201.25|16201.25|16201.25|16201.25|16200.34|16200.34|0
1634905110000|2021-10-22 12:18:30|16200.44|16200.44|16197.18|16197.18|16200.44|16200.44|16197.18|16197.18|0
1634905180000|2021-10-22 12:19:40|16196.71|16196.71|16196.24|16196.24|16196.71|16196.71|16196.24|16196.24|0
1634905230000|2021-10-22 12:20:30|16195.42|16195.42|16194.3|16194.3|16195.42|16195.42|16194.3|16194.3|0
1634905250000|2021-10-22 12:20:50|16193.49|16193.49|16190.99|16190.99|16193.49|16193.49|16190.99|16190.99|0
1634905280000|2021-10-22 12:21:20|16191.81|16191.81|16191.81|16191.81|16191.81|16191.81|16191.81|16191.81|0
1634905310000|2021-10-22 12:21:50|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|0
1634905320000|2021-10-22 12:22:00|16192.74|16192.74|16192.74|16192.74|16192.74|16192.74|16192.74|16192.74|0
1634905340000|2021-10-22 12:22:20|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|0
1634905420000|2021-10-22 12:23:40|16193.8|16193.8|16191.99|16191.99|16193.8|16193.8|16191.99|16191.99|0
1634905430000|2021-10-22 12:23:50|16191.79|16191.79|16190.18|16190.18|16192|16192|16188.95|16188.95|0
1634905440000|2021-10-22 12:24:00|16189.97|16189.97|16190.38|16190.38|16190.38|16190.38|16189.97|16189.97|0
1634905460000|2021-10-22 12:24:20|16191.5|16191.5|16195.04|16195.04|16195.04|16195.04|16191.5|16191.5|0
1634905470000|2021-10-22 12:24:30|16193.21|16193.21|16193.21|16193.21|16193.21|16193.21|16193.21|16193.21|0
1634905480000|2021-10-22 12:24:40|16194.32|16194.32|16194.32|16194.32|16194.32|16194.32|16194.32|16194.32|0
1634905520000|2021-10-22 12:25:20|16194.79|16194.79|16194.79|16194.79|16194.79|16194.79|16194.79|16194.79|0
1634905540000|2021-10-22 12:25:40|16196.23|16196.23|16196.23|16196.23|16196.23|16196.23|16196.23|16196.23|0
1634905560000|2021-10-22 12:26:00|16196.69|16196.69|16196.69|16196.69|16196.69|16196.69|16196.69|16196.69|0
1634905590000|2021-10-22 12:26:30|16197.51|16197.51|16197.51|16197.51|16197.51|16197.51|16197.51|16197.51|0
1634905600000|2021-10-22 12:26:40|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|0
1634905620000|2021-10-22 12:27:00|16198.33|16198.33|16198.33|16198.33|16198.33|16198.33|16198.33|16198.33|0
1634905650000|2021-10-22 12:27:30|16199.27|16199.27|16199.27|16199.27|16199.27|16199.27|16199.27|16199.27|0
1634905660000|2021-10-22 12:27:40|16198.8|16198.8|16198.8|16198.8|16198.8|16198.8|16198.8|16198.8|0
1634905680000|2021-10-22 12:28:00|16200.53|16200.53|16200.53|16200.53|16200.53|16200.53|16200.53|16200.53|0
1634905700000|2021-10-22 12:28:20|16201.96|16201.96|16201.96|16201.96|16201.96|16201.96|16201.96|16201.96|0
1634905740000|2021-10-22 12:29:00|16202.88|16202.88|16203.08|16203.08|16204|16204|16202.88|16202.88|0
1634905750000|2021-10-22 12:29:10|16203.9|16203.9|16203.9|16203.9|16203.9|16203.9|16203.9|16203.9|0
1634905780000|2021-10-22 12:29:40|16207.24|16207.24|16208.48|16208.48|16208.48|16208.48|16207.24|16207.24|0
1634905790000|2021-10-22 12:29:50|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|0
1634905800000|2021-10-22 12:30:00|16210.36|16210.36|16210.58|16210.58|16210.58|16210.58|16210.36|16210.36|0
1634905810000|2021-10-22 12:30:10|16210.02|16210.02|16210.02|16210.02|16210.02|16210.02|16210.02|16210.02|0
1634905840000|2021-10-22 12:30:40|16210.49|16210.49|16210.49|16210.49|16210.49|16210.49|16210.49|16210.49|0
1634905860000|2021-10-22 12:31:00|16209.06|16209.06|16209.06|16209.06|16209.06|16209.06|16209.06|16209.06|0
1634905940000|2021-10-22 12:32:20|16209.56|16209.56|16211.04|16211.04|16211.04|16211.04|16209.56|16209.56|0
1634905950000|2021-10-22 12:32:30|16212.48|16212.48|16217.93|16217.93|16217.93|16217.93|16212.48|16212.48|0
1634905960000|2021-10-22 12:32:40|16216.94|16216.94|16217.75|16217.75|16217.75|16217.75|16216.94|16216.94|0
1634905970000|2021-10-22 12:32:50|16217.28|16217.28|16217.28|16217.28|16217.28|16217.28|16217.28|16217.28|0
1634906000000|2021-10-22 12:33:20|16215.85|16215.85|16215.85|16215.85|16215.85|16215.85|16215.85|16215.85|0
1634906010000|2021-10-22 12:33:30|16215.64|16215.64|16215.64|16215.64|16215.64|16215.64|16215.64|16215.64|0
1634906040000|2021-10-22 12:34:00|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|0
1634906140000|2021-10-22 12:35:40|16215.9|16215.9|16216.84|16216.84|16216.84|16216.84|16215.9|16215.9|0
1634906170000|2021-10-22 12:36:10|16216.02|16216.02|16216.02|16216.02|16216.02|16216.02|16216.02|16216.02|0
1634906180000|2021-10-22 12:36:20|16215.2|16215.2|16215.2|16215.2|16215.2|16215.2|16215.2|16215.2|0
1634906190000|2021-10-22 12:36:30|16214.65|16214.65|16214.65|16214.65|16214.65|16214.65|16214.65|16214.65|0
1634906200000|2021-10-22 12:36:40|16214.09|16214.09|16212.39|16212.39|16214.09|16214.09|16212.39|16212.39|0
1634906220000|2021-10-22 12:37:00|16212.17|16212.17|16213.04|16213.04|16213.04|16213.04|16211.61|16211.61|0
1634906230000|2021-10-22 12:37:10|16212.55|16212.55|16211.06|16211.06|16212.55|16212.55|16211.06|16211.06|0
1634906240000|2021-10-22 12:37:20|16212.73|16212.73|16212.73|16212.73|16212.73|16212.73|16212.73|16212.73|0
1634906280000|2021-10-22 12:38:00|16213.23|16213.23|16213.23|16213.23|16213.23|16213.23|16213.23|16213.23|0
1634906310000|2021-10-22 12:38:30|16213.64|16213.64|16213.84|16213.84|16213.84|16213.84|16213.64|16213.64|0
1634906320000|2021-10-22 12:38:40|16213.64|16213.64|16213.64|16213.64|16213.64|16213.64|16212.82|16212.82|0
1634906340000|2021-10-22 12:39:00|16213.41|16213.41|16213.41|16213.41|16213.41|16213.41|16213.41|16213.41|0
1634906350000|2021-10-22 12:39:10|16211.78|16211.78|16205.24|16205.24|16211.78|16211.78|16205.24|16205.24|0
1634906360000|2021-10-22 12:39:20|16204.43|16204.43|16204.43|16204.43|16204.43|16204.43|16204.43|16204.43|0
1634906380000|2021-10-22 12:39:40|16205.34|16205.34|16205.34|16205.34|16205.34|16205.34|16205.34|16205.34|0
1634906410000|2021-10-22 12:40:10|16205.81|16205.81|16205.34|16205.34|16205.81|16205.81|16205.34|16205.34|0
1634906420000|2021-10-22 12:40:20|16206.16|16206.16|16206.97|16206.97|16206.97|16206.97|16206.16|16206.16|0
1634906430000|2021-10-22 12:40:30|16206.16|16206.16|16205.34|16205.34|16206.16|16206.16|16205.34|16205.34|0
1634906440000|2021-10-22 12:40:40|16204.84|16204.84|16204.84|16204.84|16204.84|16204.84|16204.84|16204.84|0
1634906460000|2021-10-22 12:41:00|16204.37|16204.37|16204.37|16204.37|16204.37|16204.37|16204.37|16204.37|0
1634906490000|2021-10-22 12:41:30|16203.93|16203.93|16203.93|16203.93|16203.93|16203.93|16203.93|16203.93|0
1634906500000|2021-10-22 12:41:40|16203.43|16203.43|16203.43|16203.43|16203.43|16203.43|16203.43|16203.43|0
1634906520000|2021-10-22 12:42:00|16204.25|16204.25|16204.25|16204.25|16204.25|16204.25|16203.69|16203.69|0
1634906530000|2021-10-22 12:42:10|16204.72|16204.72|16204.72|16204.72|16204.72|16204.72|16204.72|16204.72|0
1634906550000|2021-10-22 12:42:30|16205.27|16205.27|16208.85|16208.85|16208.85|16208.85|16205.27|16205.27|0
1634906570000|2021-10-22 12:42:50|16209.78|16209.78|16209.78|16209.78|16209.78|16209.78|16209.78|16209.78|0
1634906590000|2021-10-22 12:43:10|16210.28|16210.28|16210.07|16210.07|16210.28|16210.28|16210.07|16210.07|0
1634906670000|2021-10-22 12:44:30|16210.89|16210.89|16211.83|16211.83|16211.83|16211.83|16210.89|16210.89|0
1634906680000|2021-10-22 12:44:40|16212.3|16212.3|16214.36|16214.36|16214.36|16214.36|16212.3|16212.3|0
1634906690000|2021-10-22 12:44:50|16216.18|16216.18|16219.05|16219.05|16219.05|16219.05|16216.18|16216.18|0
1634906710000|2021-10-22 12:45:10|16218.49|16218.49|16218.49|16218.49|16218.49|16218.49|16218.49|16218.49|0
1634906750000|2021-10-22 12:45:50|16217.67|16217.67|16217.12|16217.12|16217.67|16217.67|16217.12|16217.12|0
1634906760000|2021-10-22 12:46:00|16218.03|16218.03|16218.59|16218.59|16218.59|16218.59|16218.03|16218.03|0
1634906800000|2021-10-22 12:46:40|16219.05|16219.05|16219.05|16219.05|16219.05|16219.05|16219.05|16219.05|0
1634906810000|2021-10-22 12:46:50|16220.05|16220.05|16220.05|16220.05|16220.05|16220.05|16220.05|16220.05|0
1634906820000|2021-10-22 12:47:00|16221.68|16221.68|16224|16224|16224|16224|16221.68|16221.68|0
1634906840000|2021-10-22 12:47:20|16224.95|16224.95|16224.95|16224.95|16224.95|16224.95|16224.95|16224.95|0
1634906850000|2021-10-22 12:47:30|16225.5|16225.5|16225.5|16225.5|16225.5|16225.5|16225.5|16225.5|0
1634906880000|2021-10-22 12:48:00|16226.06|16226.06|16227.84|16227.84|16227.84|16227.84|16226.06|16226.06|0
1634906890000|2021-10-22 12:48:10|16227.03|16227.03|16223.93|16223.93|16227.03|16227.03|16223.93|16223.93|0
1634906900000|2021-10-22 12:48:20|16224.75|16224.75|16223.93|16223.93|16224.75|16224.75|16223.93|16223.93|0
1634906920000|2021-10-22 12:48:40|16224.34|16224.34|16224.55|16224.55|16224.55|16224.55|16223.93|16223.93|0
1634906930000|2021-10-22 12:48:50|16224.96|16224.96|16224.96|16224.96|16224.96|16224.96|16224.96|16224.96|0
1634906940000|2021-10-22 12:49:00|16225.87|16225.87|16225.87|16225.87|16225.87|16225.87|16225.87|16225.87|0
1634906980000|2021-10-22 12:49:40|16227.3|16227.3|16229.06|16229.06|16229.06|16229.06|16227.3|16227.3|0
1634906990000|2021-10-22 12:49:50|16230.18|16230.18|16230.18|16230.18|16230.18|16230.18|16230.18|16230.18|0
1634907000000|2021-10-22 12:50:00|16229.71|16229.71|16229.71|16229.71|16229.71|16229.71|16229.71|16229.71|0
1634907020000|2021-10-22 12:50:20|16231.14|16231.14|16230.02|16230.02|16231.14|16231.14|16230.02|16230.02|0
1634907030000|2021-10-22 12:50:30|16227.16|16227.16|16227.16|16227.16|16227.97|16227.97|16227.16|16227.16|0
1634907100000|2021-10-22 12:51:40|16226.95|16226.95|16226.95|16226.95|16226.95|16226.95|16226.95|16226.95|0
1634907110000|2021-10-22 12:51:50|16226.73|16226.73|16226.32|16226.32|16226.73|16226.73|16226.32|16226.32|0
1634907120000|2021-10-22 12:52:00|16224.18|16224.18|16217.15|16217.15|16224.18|16224.18|16217.15|16217.15|0
1634907150000|2021-10-22 12:52:30|16218.58|16218.58|16218.58|16218.58|16218.58|16218.58|16218.58|16218.58|0
1634907160000|2021-10-22 12:52:40|16218.02|16218.02|16218.02|16218.02|16218.02|16218.02|16218.02|16218.02|0
1634907210000|2021-10-22 12:53:30|16218.23|16218.23|16218.23|16218.23|16218.23|16218.23|16218.23|16218.23|0
1634907220000|2021-10-22 12:53:40|16218.43|16218.43|16221.5|16221.5|16221.5|16221.5|16218.43|16218.43|0
1634907230000|2021-10-22 12:53:50|16220.59|16220.59|16221.52|16221.52|16221.52|16221.52|16220.59|16220.59|0
1634907240000|2021-10-22 12:54:00|16221.98|16221.98|16221.98|16221.98|16221.98|16221.98|16221.98|16221.98|0
1634907260000|2021-10-22 12:54:20|16222.39|16222.39|16222.39|16222.39|16222.39|16222.39|16222.39|16222.39|0
1634907280000|2021-10-22 12:54:40|16222.86|16222.86|16222.86|16222.86|16222.86|16222.86|16222.86|16222.86|0
1634907310000|2021-10-22 12:55:10|16221.87|16221.87|16221.87|16221.87|16221.87|16221.87|16221.87|16221.87|0
1634907330000|2021-10-22 12:55:30|16220.84|16220.84|16219.21|16219.21|16220.84|16220.84|16219.21|16219.21|0
1634907340000|2021-10-22 12:55:40|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|16220.15|0
1634907350000|2021-10-22 12:55:50|16220.62|16220.62|16221.99|16221.99|16221.99|16221.99|16220.62|16220.62|0
1634907360000|2021-10-22 12:56:00|16222.91|16222.91|16224.84|16224.84|16225.77|16225.77|16222.91|16222.91|0
1634907380000|2021-10-22 12:56:20|16221.97|16221.97|16223.61|16223.61|16223.61|16223.61|16221.97|16221.97|0
1634907400000|2021-10-22 12:56:40|16224.42|16224.42|16223.93|16223.93|16224.42|16224.42|16223.93|16223.93|0
1634907410000|2021-10-22 12:56:50|16223.43|16223.43|16224.37|16224.37|16224.37|16224.37|16223.43|16223.43|0
1634907420000|2021-10-22 12:57:00|16223.9|16223.9|16225.53|16225.53|16226.35|16226.35|16223.9|16223.9|0
1634907430000|2021-10-22 12:57:10|16223.71|16223.71|16222.89|16222.89|16223.71|16223.71|16222.89|16222.89|0
1634907440000|2021-10-22 12:57:20|16221.95|16221.95|16221.95|16221.95|16221.95|16221.95|16221.95|16221.95|0
1634907460000|2021-10-22 12:57:40|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|0
1634907480000|2021-10-22 12:58:00|16218.23|16218.23|16214.23|16214.23|16218.23|16218.23|16214.23|16214.23|0
1634907510000|2021-10-22 12:58:30|16213.67|16213.67|16213.67|16213.67|16213.67|16213.67|16213.67|16213.67|0
1634907530000|2021-10-22 12:58:50|16212.23|16212.23|16212.23|16212.23|16212.23|16212.23|16212.23|16212.23|0
1634907550000|2021-10-22 12:59:10|16212.01|16212.01|16211.79|16211.79|16212.01|16212.01|16211.79|16211.79|0
1634907560000|2021-10-22 12:59:20|16210.97|16210.97|16211.89|16211.89|16211.89|16211.89|16210.97|16210.97|0
1634907590000|2021-10-22 12:59:50|16211.07|16211.07|16211.74|16211.74|16211.74|16211.74|16211.07|16211.07|0
1634907600000|2021-10-22 13:00:00|16210.8|16210.8|16210.33|16210.33|16210.8|16210.8|16210.33|16210.33|0
1634907610000|2021-10-22 13:00:10|16210.88|16210.88|16210.88|16210.88|16210.88|16210.88|16210.88|16210.88|0
1634907630000|2021-10-22 13:00:30|16210.41|16210.41|16210.41|16210.41|16210.41|16210.41|16210.41|16210.41|0
1634907640000|2021-10-22 13:00:40|16211.35|16211.35|16211.83|16211.83|16211.83|16211.83|16211.35|16211.35|0
1634907650000|2021-10-22 13:00:50|16211.36|16211.36|16210.91|16210.91|16211.36|16211.36|16210.45|16210.45|0
1634907660000|2021-10-22 13:01:00|16210.45|16210.45|16210|16210|16210.45|16210.45|16210|16210|0
1634907670000|2021-10-22 13:01:10|16210.5|16210.5|16209.5|16209.5|16210.5|16210.5|16209.5|16209.5|0
1634907680000|2021-10-22 13:01:20|16209.09|16209.09|16209.09|16209.09|16209.09|16209.09|16209.09|16209.09|0
1634907720000|2021-10-22 13:02:00|16208.18|16208.18|16202.21|16202.21|16208.18|16208.18|16202.21|16202.21|0
1634907730000|2021-10-22 13:02:10|16200.78|16200.78|16200.78|16200.78|16200.78|16200.78|16200.78|16200.78|0
1634907740000|2021-10-22 13:02:20|16199.86|16199.86|16199.86|16199.86|16199.86|16199.86|16199.86|16199.86|0
1634907760000|2021-10-22 13:02:40|16199.3|16199.3|16196.76|16196.76|16199.3|16199.3|16196.76|16196.76|0
1634907770000|2021-10-22 13:02:50|16196.29|16196.29|16195.26|16195.26|16196.29|16196.29|16195.26|16195.26|0
1634907790000|2021-10-22 13:03:10|16195.04|16195.04|16191.72|16191.72|16195.04|16195.04|16191.72|16191.72|0
1634907800000|2021-10-22 13:03:20|16191.31|16191.31|16191.31|16191.31|16191.31|16191.31|16191.31|16191.31|0
1634907810000|2021-10-22 13:03:30|16190.2|16190.2|16191.31|16191.31|16191.31|16191.31|16190.2|16190.2|0
1634907820000|2021-10-22 13:03:40|16190.5|16190.5|16189.68|16189.68|16190.5|16190.5|16189.68|16189.68|0
1634907830000|2021-10-22 13:03:50|16189.46|16189.46|16189.23|16189.23|16189.46|16189.46|16189.23|16189.23|0
1634907850000|2021-10-22 13:04:10|16188.42|16188.42|16188.91|16188.91|16188.91|16188.91|16188.42|16188.42|0
1634907860000|2021-10-22 13:04:20|16188.42|16188.42|16188.78|16188.78|16190.05|16190.05|16188.42|16188.42|0
1634907880000|2021-10-22 13:04:40|16189.25|16189.25|16187.82|16187.82|16189.25|16189.25|16187.82|16187.82|0
1634907890000|2021-10-22 13:04:50|16186.9|16186.9|16189.65|16189.65|16189.65|16189.65|16186.9|16186.9|0
1634907910000|2021-10-22 13:05:10|16196.75|16196.75|16199.04|16199.04|16199.04|16199.04|16196.75|16196.75|0
1634907930000|2021-10-22 13:05:30|16198.57|16198.57|16197.66|16197.66|16198.57|16198.57|16197.66|16197.66|0
1634908000000|2021-10-22 13:06:40|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|0
1634908040000|2021-10-22 13:07:20|16197.57|16197.57|16197.57|16197.57|16197.57|16197.57|16197.57|16197.57|0
1634908090000|2021-10-22 13:08:10|16197.07|16197.07|16197.07|16197.07|16197.07|16197.07|16197.07|16197.07|0
1634908110000|2021-10-22 13:08:30|16198.9|16198.9|16198.9|16198.9|16198.9|16198.9|16198.9|16198.9|0
1634908120000|2021-10-22 13:08:40|16197.99|16197.99|16197.99|16197.99|16197.99|16197.99|16197.99|16197.99|0
1634908130000|2021-10-22 13:08:50|16197.49|16197.49|16197.49|16197.49|16197.49|16197.49|16197.49|16197.49|0
1634908140000|2021-10-22 13:09:00|16195.66|16195.66|16195.87|16195.87|16195.87|16195.87|16195.66|16195.66|0
1634908150000|2021-10-22 13:09:10|16195.66|16195.66|16195.66|16195.66|16195.66|16195.66|16195.66|16195.66|0
1634908170000|2021-10-22 13:09:30|16194.99|16194.99|16194.99|16194.99|16194.99|16194.99|16194.99|16194.99|0
1634908180000|2021-10-22 13:09:40|16194.18|16194.18|16194.18|16194.18|16194.18|16194.18|16194.18|16194.18|0
1634908190000|2021-10-22 13:09:50|16194.67|16194.67|16194.67|16194.67|16194.67|16194.67|16194.67|16194.67|0
1634908200000|2021-10-22 13:10:00|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|16193.24|0
1634908210000|2021-10-22 13:10:10|16194.15|16194.15|16196.02|16196.02|16196.02|16196.02|16194.15|16194.15|0
1634908220000|2021-10-22 13:10:20|16195.2|16195.2|16195.2|16195.2|16195.2|16195.2|16195.2|16195.2|0
1634908290000|2021-10-22 13:11:30|16195.45|16195.45|16195.45|16195.45|16195.45|16195.45|16195.45|16195.45|0
1634908300000|2021-10-22 13:11:40|16194.52|16194.52|16191.73|16191.73|16194.52|16194.52|16191.73|16191.73|0
1634908310000|2021-10-22 13:11:50|16190.73|16190.73|16190.29|16190.29|16190.73|16190.73|16190.29|16190.29|0
1634908320000|2021-10-22 13:12:00|16189.34|16189.34|16189.34|16189.34|16189.34|16189.34|16189.34|16189.34|0
1634908340000|2021-10-22 13:12:20|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|16188.43|0
1634908360000|2021-10-22 13:12:40|16187|16187|16184.8|16184.8|16187|16187|16184.34|16184.34|0
1634908370000|2021-10-22 13:12:50|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|16185.27|0
1634908380000|2021-10-22 13:13:00|16184.45|16184.45|16184.45|16184.45|16184.45|16184.45|16184.45|16184.45|0
1634908400000|2021-10-22 13:13:20|16184.92|16184.92|16184.92|16184.92|16184.92|16184.92|16184.92|16184.92|0
1634908420000|2021-10-22 13:13:40|16184.45|16184.45|16184.45|16184.45|16184.45|16184.45|16184.45|16184.45|0
1634908440000|2021-10-22 13:14:00|16183.98|16183.98|16183.78|16183.78|16183.98|16183.98|16183.78|16183.78|0
1634908480000|2021-10-22 13:14:40|16184.19|16184.19|16184.19|16184.19|16184.19|16184.19|16184.19|16184.19|0
1634908490000|2021-10-22 13:14:50|16183.74|16183.74|16183.74|16183.74|16183.74|16183.74|16183.74|16183.74|0
1634908500000|2021-10-22 13:15:00|16182.63|16182.63|16183.3|16183.3|16183.3|16183.3|16182.63|16182.63|0
1634908510000|2021-10-22 13:15:10|16180.43|16180.43|16180.43|16180.43|16180.43|16180.43|16180.43|16180.43|0
1634908520000|2021-10-22 13:15:20|16180.21|16180.21|16180.21|16180.21|16180.21|16180.21|16180.21|16180.21|0
1634908530000|2021-10-22 13:15:30|16179.29|16179.29|16179.29|16179.29|16179.29|16179.29|16179.29|16179.29|0
1634908550000|2021-10-22 13:15:50|16179.09|16179.09|16179.07|16179.07|16179.09|16179.09|16178.86|16178.86|0
1634908560000|2021-10-22 13:16:00|16179.27|16179.27|16178.28|16178.28|16179.27|16179.27|16178.28|16178.28|0
1634908570000|2021-10-22 13:16:10|16181.15|16181.15|16181.62|16181.62|16181.62|16181.62|16181.15|16181.15|0
1634908590000|2021-10-22 13:16:30|16182.11|16182.11|16182.11|16182.11|16182.11|16182.11|16182.11|16182.11|0
1634908630000|2021-10-22 13:17:10|16181.3|16181.3|16180.85|16180.85|16181.3|16181.3|16180.85|16180.85|0
1634908650000|2021-10-22 13:17:30|16179.42|16179.42|16179.42|16179.42|16179.42|16179.42|16179.42|16179.42|0
1634908660000|2021-10-22 13:17:40|16181.05|16181.05|16181.05|16181.05|16181.05|16181.05|16181.05|16181.05|0
1634908670000|2021-10-22 13:17:50|16180.85|16180.85|16180.85|16180.85|16180.85|16180.85|16180.85|16180.85|0
1634908680000|2021-10-22 13:18:00|16181.76|16181.76|16181.76|16181.76|16181.76|16181.76|16181.76|16181.76|0
1634908710000|2021-10-22 13:18:30|16181.29|16181.29|16181.29|16181.29|16181.29|16181.29|16181.29|16181.29|0
1634908740000|2021-10-22 13:19:00|16180.79|16180.79|16178.08|16178.08|16180.79|16180.79|16178.08|16178.08|0
1634908750000|2021-10-22 13:19:10|16179.01|16179.01|16178.07|16178.07|16179.01|16179.01|16178.07|16178.07|0
1634908760000|2021-10-22 13:19:20|16177.16|16177.16|16176.93|16176.93|16178.07|16178.07|16176.93|16176.93|0
1634908770000|2021-10-22 13:19:30|16177.4|16177.4|16177.37|16177.37|16177.87|16177.87|16177.37|16177.37|0
1634908790000|2021-10-22 13:19:50|16177.87|16177.87|16179.9|16179.9|16179.9|16179.9|16177.37|16177.37|0
1634908800000|2021-10-22 13:20:00|16180.34|16180.34|16184.64|16184.64|16184.64|16184.64|16180.34|16180.34|0
1634908820000|2021-10-22 13:20:20|16185.11|16185.11|16185.11|16185.11|16185.11|16185.11|16185.11|16185.11|0
1634908860000|2021-10-22 13:21:00|16185.6|16185.6|16185.11|16185.11|16185.6|16185.6|16185.11|16185.11|0
1634908890000|2021-10-22 13:21:30|16185.58|16185.58|16185.11|16185.11|16185.58|16185.58|16185.11|16185.11|0
1634908900000|2021-10-22 13:21:40|16183.67|16183.67|16183.67|16183.67|16183.67|16183.67|16183.67|16183.67|0
1634908920000|2021-10-22 13:22:00|16183.12|16183.12|16183.12|16183.12|16183.12|16183.12|16183.12|16183.12|0
1634908930000|2021-10-22 13:22:10|16182.2|16182.2|16182.2|16182.2|16182.2|16182.2|16182.2|16182.2|0
1634908950000|2021-10-22 13:22:30|16180.77|16180.77|16179.34|16179.34|16180.77|16180.77|16179.34|16179.34|0
1634908960000|2021-10-22 13:22:40|16178.52|16178.52|16178.52|16178.52|16178.52|16178.52|16178.52|16178.52|0
1634908980000|2021-10-22 13:23:00|16177.58|16177.58|16177.58|16177.58|16177.58|16177.58|16177.11|16177.11|0
1634908990000|2021-10-22 13:23:10|16178.05|16178.05|16178.05|16178.05|16178.05|16178.05|16178.05|16178.05|0
1634909020000|2021-10-22 13:23:40|16178.87|16178.87|16178.05|16178.05|16178.87|16178.87|16178.05|16178.05|0
1634909030000|2021-10-22 13:23:50|16176.62|16176.62|16176.62|16176.62|16176.62|16176.62|16176.62|16176.62|0
1634909040000|2021-10-22 13:24:00|16176.15|16176.15|16176.15|16176.15|16176.15|16176.15|16176.15|16176.15|0
1634909060000|2021-10-22 13:24:20|16176.96|16176.96|16176.96|16176.96|16176.96|16176.96|16176.96|16176.96|0
1634909080000|2021-10-22 13:24:40|16176.76|16176.76|16176.76|16176.76|16176.76|16176.76|16176.76|16176.76|0
1634909100000|2021-10-22 13:25:00|16176.29|16176.29|16176.09|16176.09|16176.29|16176.29|16174.66|16174.66|0
1634909110000|2021-10-22 13:25:10|16175.16|16175.16|16175.16|16175.16|16175.16|16175.16|16175.16|16175.16|0
1634909120000|2021-10-22 13:25:20|16176.79|16176.79|16176.79|16176.79|16176.79|16176.79|16176.79|16176.79|0
1634909150000|2021-10-22 13:25:50|16177.2|16177.2|16179.86|16179.86|16179.86|16179.86|16177|16177|0
1634909160000|2021-10-22 13:26:00|16179.42|16179.42|16181.45|16181.45|16181.45|16181.45|16179.42|16179.42|0
1634909200000|2021-10-22 13:26:40|16183.08|16183.08|16181.45|16181.45|16183.08|16183.08|16181.45|16181.45|0
1634909210000|2021-10-22 13:26:50|16182.88|16182.88|16182.88|16182.88|16182.88|16182.88|16182.88|16182.88|0
1634909220000|2021-10-22 13:27:00|16182.41|16182.41|16182.41|16182.41|16182.41|16182.41|16182.41|16182.41|0
1634909230000|2021-10-22 13:27:10|16181.47|16181.47|16181|16181|16181.47|16181.47|16181|16181|0
1634909240000|2021-10-22 13:27:20|16180.09|16180.09|16178.66|16178.66|16180.09|16180.09|16178.66|16178.66|0
1634909260000|2021-10-22 13:27:40|16181.63|16181.63|16185.04|16185.04|16186.03|16186.03|16181.63|16181.63|0
1634909300000|2021-10-22 13:28:20|16185.51|16185.51|16189.69|16189.69|16189.69|16189.69|16184.59|16184.59|0
1634909310000|2021-10-22 13:28:30|16191.12|16191.12|16192.55|16192.55|16192.55|16192.55|16191.12|16191.12|0
1634909320000|2021-10-22 13:28:40|16193.02|16193.02|16193.02|16193.02|16193.02|16193.02|16193.02|16193.02|0
1634909330000|2021-10-22 13:28:50|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|0
1634909340000|2021-10-22 13:29:00|16192.52|16192.52|16192.52|16192.52|16192.52|16192.52|16192.52|16192.52|0
1634909350000|2021-10-22 13:29:10|16193.02|16193.02|16193.02|16193.02|16193.02|16193.02|16193.02|16193.02|0
1634909380000|2021-10-22 13:29:40|16193.22|16193.22|16194.16|16194.16|16194.16|16194.16|16193.22|16193.22|0
1634909390000|2021-10-22 13:29:50|16195.09|16195.09|16195.09|16195.09|16195.09|16195.09|16195.09|16195.09|0
1634909400000|2021-10-22 13:30:00|16195.59|16195.59|16195.59|16195.59|16195.59|16195.59|16195.59|16195.59|0
1634909440000|2021-10-22 13:30:40|16199.4|16199.4|16200.31|16200.31|16200.31|16200.31|16199.4|16199.4|0
1634909450000|2021-10-22 13:30:50|16198.88|16198.88|16198.88|16198.88|16198.88|16198.88|16198.88|16198.88|0
1634909460000|2021-10-22 13:31:00|16198.41|16198.41|16198.87|16198.87|16198.87|16198.87|16198.41|16198.41|0
1634909470000|2021-10-22 13:31:10|16200.51|16200.51|16201.23|16201.23|16202.35|16202.35|16200.51|16200.51|0
1634909480000|2021-10-22 13:31:20|16200.42|16200.42|16196.94|16196.94|16200.42|16200.42|16196.94|16196.94|0
1634909490000|2021-10-22 13:31:30|16196.74|16196.74|16196.74|16196.74|16196.74|16196.74|16196.74|16196.74|0
1634909500000|2021-10-22 13:31:40|16197.55|16197.55|16197.55|16197.55|16197.55|16197.55|16197.55|16197.55|0
1634909510000|2021-10-22 13:31:50|16195.92|16195.92|16194.93|16194.93|16195.92|16195.92|16194.93|16194.93|0
1634909520000|2021-10-22 13:32:00|16193.93|16193.93|16194.28|16194.28|16194.75|16194.75|16193.93|16193.93|0
1634909530000|2021-10-22 13:32:10|16194.78|16194.78|16194.78|16194.78|16194.78|16194.78|16194.78|16194.78|0
1634909540000|2021-10-22 13:32:20|16195.59|16195.59|16196.65|16196.65|16196.65|16196.65|16195.59|16195.59|0
1634909550000|2021-10-22 13:32:30|16197.56|16197.56|16198.12|16198.12|16198.12|16198.12|16197.56|16197.56|0
1634909570000|2021-10-22 13:32:50|16197.65|16197.65|16197.65|16197.65|16197.65|16197.65|16197.65|16197.65|0
1634909590000|2021-10-22 13:33:10|16193.81|16193.81|16188.45|16188.45|16193.81|16193.81|16188.45|16188.45|0
1634909600000|2021-10-22 13:33:20|16188.92|16188.92|16188.92|16188.92|16188.92|16188.92|16188.92|16188.92|0
1634909630000|2021-10-22 13:33:50|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|0
1634909640000|2021-10-22 13:34:00|16189.61|16189.61|16189.61|16189.61|16189.61|16189.61|16189.61|16189.61|0
1634909650000|2021-10-22 13:34:10|16190.08|16190.08|16190.08|16190.08|16190.08|16190.08|16190.08|16190.08|0
1634909670000|2021-10-22 13:34:30|16189.62|16189.62|16189.62|16189.62|16189.62|16189.62|16189.62|16189.62|0
1634909680000|2021-10-22 13:34:40|16189.21|16189.21|16189.21|16189.21|16189.21|16189.21|16189.21|16189.21|0
1634909710000|2021-10-22 13:35:10|16188.74|16188.74|16189.86|16189.86|16189.86|16189.86|16188.74|16188.74|0
1634909720000|2021-10-22 13:35:20|16190.33|16190.33|16190.33|16190.33|16190.33|16190.33|16190.33|16190.33|0
1634909750000|2021-10-22 13:35:50|16191.76|16191.76|16190.94|16190.94|16191.76|16191.76|16190.94|16190.94|0
1634909770000|2021-10-22 13:36:10|16191.35|16191.35|16191.35|16191.35|16191.35|16191.35|16190.89|16190.89|0
1634909780000|2021-10-22 13:36:20|16192.27|16192.27|16193.55|16193.55|16193.55|16193.55|16192.27|16192.27|0
1634909790000|2021-10-22 13:36:30|16194.47|16194.47|16194.47|16194.47|16194.47|16194.47|16194.47|16194.47|0
1634909810000|2021-10-22 13:36:50|16194.93|16194.93|16194.93|16194.93|16194.93|16194.93|16194.93|16194.93|0
1634909820000|2021-10-22 13:37:00|16196.57|16196.57|16194.67|16194.67|16196.57|16196.57|16194.67|16194.67|0
1634909830000|2021-10-22 13:37:10|16195.22|16195.22|16196.14|16196.14|16196.14|16196.14|16195.22|16195.22|0
1634909840000|2021-10-22 13:37:20|16197.05|16197.05|16197.52|16197.52|16197.52|16197.52|16197.05|16197.05|0
1634909850000|2021-10-22 13:37:30|16197.05|16197.05|16197.05|16197.05|16197.05|16197.05|16197.05|16197.05|0
1634909860000|2021-10-22 13:37:40|16198.46|16198.46|16198.46|16198.46|16198.46|16198.46|16198.46|16198.46|0
1634909870000|2021-10-22 13:37:50|16198.24|16198.24|16198.24|16198.24|16198.24|16198.24|16198.24|16198.24|0
1634909880000|2021-10-22 13:38:00|16198.71|16198.71|16199.17|16199.17|16199.17|16199.17|16198.71|16198.71|0
1634909890000|2021-10-22 13:38:10|16198.71|16198.71|16197.39|16197.39|16198.71|16198.71|16197.39|16197.39|0
1634909900000|2021-10-22 13:38:20|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|0
1634909910000|2021-10-22 13:38:30|16196.68|16196.68|16200.14|16200.14|16200.14|16200.14|16196.48|16196.48|0
1634909920000|2021-10-22 13:38:40|16200.96|16200.96|16200.96|16200.96|16200.96|16200.96|16200.96|16200.96|0
1634909950000|2021-10-22 13:39:10|16201.43|16201.43|16202.8|16202.8|16202.8|16202.8|16200.96|16200.96|0
1634909960000|2021-10-22 13:39:20|16203.62|16203.62|16212.36|16212.36|16212.36|16212.36|16203.62|16203.62|0
1634909970000|2021-10-22 13:39:30|16213.27|16213.27|16213.27|16213.27|16213.27|16213.27|16213.27|16213.27|0
1634909980000|2021-10-22 13:39:40|16213.74|16213.74|16213.27|16213.27|16213.74|16213.74|16213.27|16213.27|0
1634910000000|2021-10-22 13:40:00|16214.9|16214.9|16216.9|16216.9|16216.9|16216.9|16214.9|16214.9|0
1634910030000|2021-10-22 13:40:30|16218.03|16218.03|16218.03|16218.03|16218.03|16218.03|16218.03|16218.03|0
1634910040000|2021-10-22 13:40:40|16218.5|16218.5|16218.5|16218.5|16218.5|16218.5|16218.5|16218.5|0
1634910050000|2021-10-22 13:40:50|16219.42|16219.42|16230.62|16230.62|16230.62|16230.62|16219.42|16219.42|0
1634910060000|2021-10-22 13:41:00|16230.07|16230.07|16230.09|16230.09|16230.09|16230.09|16229.15|16229.15|0
1634910070000|2021-10-22 13:41:10|16231|16231|16230.01|16230.01|16231|16231|16230.01|16230.01|0
1634910100000|2021-10-22 13:41:40|16230.9|16230.9|16230.9|16230.9|16230.9|16230.9|16230.9|16230.9|0
1634910120000|2021-10-22 13:42:00|16232.33|16232.33|16232.33|16232.33|16232.33|16232.33|16232.33|16232.33|0
1634910130000|2021-10-22 13:42:10|16233.27|16233.27|16233.05|16233.05|16233.27|16233.27|16233.05|16233.05|0
1634910140000|2021-10-22 13:42:20|16232.23|16232.23|16233.24|16233.24|16233.24|16233.24|16231.42|16231.42|0
1634910150000|2021-10-22 13:42:30|16234.06|16234.06|16233.15|16233.15|16234.06|16234.06|16233.15|16233.15|0
1634910160000|2021-10-22 13:42:40|16231.71|16231.71|16232.24|16232.24|16232.24|16232.24|16231.25|16231.25|0
1634910170000|2021-10-22 13:42:50|16231.33|16231.33|16228.95|16228.95|16231.33|16231.33|16228.95|16228.95|0
1634910180000|2021-10-22 13:43:00|16228.46|16228.46|16228.46|16228.46|16228.46|16228.46|16228.46|16228.46|0
1634910200000|2021-10-22 13:43:20|16228.23|16228.23|16227.68|16227.68|16228.23|16228.23|16227.68|16227.68|0
1634910210000|2021-10-22 13:43:30|16228.23|16228.23|16224.68|16224.68|16228.23|16228.23|16224.68|16224.68|0
1634910230000|2021-10-22 13:43:50|16225.59|16225.59|16225.59|16225.59|16225.59|16225.59|16225.59|16225.59|0
1634910260000|2021-10-22 13:44:20|16225.18|16225.18|16225.65|16225.65|16225.65|16225.65|16225.18|16225.18|0
1634910270000|2021-10-22 13:44:30|16225.86|16225.86|16225.86|16225.86|16225.86|16225.86|16225.86|16225.86|0
1634910280000|2021-10-22 13:44:40|16224.94|16224.94|16224.94|16224.94|16224.94|16224.94|16224.94|16224.94|0
1634910300000|2021-10-22 13:45:00|16224.47|16224.47|16223.53|16223.53|16224.47|16224.47|16223.53|16223.53|0
1634910310000|2021-10-22 13:45:10|16224.45|16224.45|16225.88|16225.88|16225.88|16225.88|16224.45|16224.45|0
1634910330000|2021-10-22 13:45:30|16226.79|16226.79|16226.09|16226.09|16226.79|16226.79|16225.88|16225.88|0
1634910360000|2021-10-22 13:46:00|16225.53|16225.53|16222.17|16222.17|16225.53|16225.53|16222.17|16222.17|0
1634910370000|2021-10-22 13:46:10|16221.35|16221.35|16221.35|16221.35|16221.35|16221.35|16221.35|16221.35|0
1634910380000|2021-10-22 13:46:20|16220.53|16220.53|16220.53|16220.53|16220.53|16220.53|16220.53|16220.53|0
1634910390000|2021-10-22 13:46:30|16219.62|16219.62|16219.18|16219.18|16220.09|16220.09|16219.18|16219.18|0
1634910400000|2021-10-22 13:46:40|16218.26|16218.26|16220.09|16220.09|16220.09|16220.09|16218.26|16218.26|0
1634910410000|2021-10-22 13:46:50|16219.62|16219.62|16218.8|16218.8|16219.62|16219.62|16218.8|16218.8|0
1634910430000|2021-10-22 13:47:10|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|0
1634910450000|2021-10-22 13:47:30|16216.87|16216.87|16216.87|16216.87|16216.87|16216.87|16216.87|16216.87|0
1634910460000|2021-10-22 13:47:40|16216.32|16216.32|16215.5|16215.5|16216.32|16216.32|16215.5|16215.5|0
1634910470000|2021-10-22 13:47:50|16214.12|16214.12|16214.12|16214.12|16214.12|16214.12|16214.12|16214.12|0
1634910490000|2021-10-22 13:48:10|16212.79|16212.79|16211.51|16211.51|16212.79|16212.79|16211.51|16211.51|0
1634910500000|2021-10-22 13:48:20|16211.01|16211.01|16208.14|16208.14|16211.01|16211.01|16208.14|16208.14|0
1634910510000|2021-10-22 13:48:30|16207.32|16207.32|16205.43|16205.43|16207.32|16207.32|16205.43|16205.43|0
1634910520000|2021-10-22 13:48:40|16203.6|16203.6|16203.6|16203.6|16203.6|16203.6|16203.6|16203.6|0
1634910540000|2021-10-22 13:49:00|16203.51|16203.51|16204.5|16204.5|16204.5|16204.5|16203.51|16203.51|0
1634910550000|2021-10-22 13:49:10|16207.37|16207.37|16214.11|16214.11|16214.11|16214.11|16207.37|16207.37|0
1634910560000|2021-10-22 13:49:20|16213.29|16213.29|16213.29|16213.29|16213.29|16213.29|16213.29|16213.29|0
1634910570000|2021-10-22 13:49:30|16213.76|16213.76|16213.76|16213.76|16213.76|16213.76|16213.76|16213.76|0
1634910600000|2021-10-22 13:50:00|16215.19|16215.19|16215.19|16215.19|16215.19|16215.19|16215.19|16215.19|0
1634910610000|2021-10-22 13:50:10|16215.69|16215.69|16215.69|16215.69|16215.69|16215.69|16215.69|16215.69|0
1634910620000|2021-10-22 13:50:20|16214.78|16214.78|16217.57|16217.57|16217.57|16217.57|16214.31|16214.31|0
1634910650000|2021-10-22 13:50:50|16216.16|16216.16|16216.16|16216.16|16216.16|16216.16|16216.16|16216.16|0
1634910660000|2021-10-22 13:51:00|16217.07|16217.07|16218.38|16218.38|16218.38|16218.38|16217.07|16217.07|0
1634910680000|2021-10-22 13:51:20|16220.26|16220.26|16224.66|16224.66|16224.66|16224.66|16220.26|16220.26|0
1634910690000|2021-10-22 13:51:30|16223.23|16223.23|16223.23|16223.23|16223.23|16223.23|16223.23|16223.23|0
1634910700000|2021-10-22 13:51:40|16224.96|16224.96|16224.96|16224.96|16224.96|16224.96|16224.96|16224.96|0
1634910710000|2021-10-22 13:51:50|16223.49|16223.49|16223.49|16223.49|16223.49|16223.49|16223.49|16223.49|0
1634910720000|2021-10-22 13:52:00|16222.93|16222.93|16221.1|16221.1|16222.93|16222.93|16221.1|16221.1|0
1634910750000|2021-10-22 13:52:30|16222.01|16222.01|16223.3|16223.3|16223.3|16223.3|16222.01|16222.01|0
1634910760000|2021-10-22 13:52:40|16222.83|16222.83|16223.3|16223.3|16223.3|16223.3|16222.83|16222.83|0
1634910780000|2021-10-22 13:53:00|16223.52|16223.52|16224.81|16224.81|16224.81|16224.81|16223.52|16223.52|0
1634910790000|2021-10-22 13:53:10|16224.34|16224.34|16224.34|16224.34|16224.34|16224.34|16224.34|16224.34|0
1634910800000|2021-10-22 13:53:20|16224.9|16224.9|16223.15|16223.15|16224.9|16224.9|16223.15|16223.15|0
1634910810000|2021-10-22 13:53:30|16223.71|16223.71|16223.71|16223.71|16223.71|16223.71|16223.71|16223.71|0
1634910820000|2021-10-22 13:53:40|16224.27|16224.27|16225.21|16225.21|16225.21|16225.21|16224.27|16224.27|0
1634910830000|2021-10-22 13:53:50|16226.12|16226.12|16229.87|16229.87|16230.27|16230.27|16226.12|16226.12|0
1634910840000|2021-10-22 13:54:00|16230.36|16230.36|16230.36|16230.36|16230.36|16230.36|16230.36|16230.36|0
1634910850000|2021-10-22 13:54:10|16229.42|16229.42|16228.93|16228.93|16229.42|16229.42|16228.93|16228.93|0
1634910860000|2021-10-22 13:54:20|16228.72|16228.72|16230.62|16230.62|16230.62|16230.62|16228.72|16228.72|0
1634910910000|2021-10-22 13:55:10|16230.15|16230.15|16229.21|16229.21|16230.15|16230.15|16229.21|16229.21|0
1634910930000|2021-10-22 13:55:30|16229.68|16229.68|16223.59|16223.59|16229.68|16229.68|16223.59|16223.59|0
1634910940000|2021-10-22 13:55:40|16224.41|16224.41|16224.41|16224.41|16224.41|16224.41|16224.41|16224.41|0
1634910950000|2021-10-22 13:55:50|16223.94|16223.94|16223.49|16223.49|16223.94|16223.94|16223.03|16223.03|0
1634910960000|2021-10-22 13:56:00|16224.41|16224.41|16223.94|16223.94|16224.41|16224.41|16223.94|16223.94|0
1634910970000|2021-10-22 13:56:10|16224.44|16224.44|16224.44|16224.44|16224.44|16224.44|16224.44|16224.44|0
1634910980000|2021-10-22 13:56:20|16223.52|16223.52|16222.71|16222.71|16223.52|16223.52|16222.71|16222.71|0
1634910990000|2021-10-22 13:56:30|16222.21|16222.21|16224.33|16224.33|16224.33|16224.33|16221.74|16221.74|0
1634911000000|2021-10-22 13:56:40|16224.8|16224.8|16229.07|16229.07|16229.07|16229.07|16224.8|16224.8|0
1634911010000|2021-10-22 13:56:50|16228.57|16228.57|16228.78|16228.78|16228.78|16228.78|16228.57|16228.57|0
1634911020000|2021-10-22 13:57:00|16229.27|16229.27|16229.74|16229.74|16229.74|16229.74|16229.27|16229.27|0
1634911030000|2021-10-22 13:57:10|16229.96|16229.96|16229.96|16229.96|16229.96|16229.96|16229.96|16229.96|0
1634911060000|2021-10-22 13:57:40|16230.46|16230.46|16230.93|16230.93|16230.93|16230.93|16230.46|16230.46|0
1634911070000|2021-10-22 13:57:50|16230.43|16230.43|16229.96|16229.96|16230.43|16230.43|16229.96|16229.96|0
1634911080000|2021-10-22 13:58:00|16230.89|16230.89|16230.89|16230.89|16230.89|16230.89|16230.89|16230.89|0
1634911090000|2021-10-22 13:58:10|16231.71|16231.71|16232.53|16232.53|16232.53|16232.53|16231.71|16231.71|0
1634911100000|2021-10-22 13:58:20|16233.96|16233.96|16233.96|16233.96|16233.96|16233.96|16233.96|16233.96|0
1634911110000|2021-10-22 13:58:30|16235.45|16235.45|16235.45|16235.45|16235.45|16235.45|16235.45|16235.45|0
1634911120000|2021-10-22 13:58:40|16236.01|16236.01|16236.01|16236.01|16236.01|16236.01|16236.01|16236.01|0
1634911130000|2021-10-22 13:58:50|16235.01|16235.01|16235.01|16235.01|16235.01|16235.01|16235.01|16235.01|0
1634911140000|2021-10-22 13:59:00|16235.48|16235.48|16235.48|16235.48|16235.48|16235.48|16235.48|16235.48|0
1634911150000|2021-10-22 13:59:10|16236.3|16236.3|16236.8|16236.8|16236.8|16236.8|16236.3|16236.3|0
1634911170000|2021-10-22 13:59:30|16238.28|16238.28|16237.82|16237.82|16238.28|16238.28|16237.82|16237.82|0
1634911180000|2021-10-22 13:59:40|16237.32|16237.32|16237.12|16237.12|16237.32|16237.32|16237.12|16237.12|0
1634911190000|2021-10-22 13:59:50|16237.32|16237.32|16238.78|16238.78|16238.78|16238.78|16236.61|16236.61|0
1634911200000|2021-10-22 14:00:00|16239.28|16239.28|16239.28|16239.28|16239.28|16239.28|16239.28|16239.28|0
1634911210000|2021-10-22 14:00:10|16239.48|16239.48|16239.48|16239.48|16239.48|16239.48|16239.48|16239.48|0
1634911220000|2021-10-22 14:00:20|16239.9|16239.9|16233.08|16233.08|16239.9|16239.9|16233.08|16233.08|0
1634911240000|2021-10-22 14:00:40|16232.17|16232.17|16232.17|16232.17|16232.17|16232.17|16232.17|16232.17|0
1634911250000|2021-10-22 14:00:50|16231.18|16231.18|16231.73|16231.73|16231.73|16231.73|16231.18|16231.18|0
1634911260000|2021-10-22 14:01:00|16232.65|16232.65|16227.59|16227.59|16232.65|16232.65|16227.59|16227.59|0
1634911270000|2021-10-22 14:01:10|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|16226.16|0
1634911310000|2021-10-22 14:01:50|16225.16|16225.16|16226.55|16226.55|16226.55|16226.55|16224.69|16224.69|0
1634911320000|2021-10-22 14:02:00|16227.37|16227.37|16227.86|16227.86|16227.86|16227.86|16227.37|16227.37|0
1634911330000|2021-10-22 14:02:10|16226.43|16226.43|16227.37|16227.37|16227.37|16227.37|16226.43|16226.43|0
1634911340000|2021-10-22 14:02:20|16226.55|16226.55|16225.61|16225.61|16226.55|16226.55|16225.61|16225.61|0
1634911360000|2021-10-22 14:02:40|16224.79|16224.79|16224.3|16224.3|16224.79|16224.79|16224.3|16224.3|0
1634911370000|2021-10-22 14:02:50|16223.8|16223.8|16222.86|16222.86|16223.8|16223.8|16222.86|16222.86|0
1634911380000|2021-10-22 14:03:00|16222.04|16222.04|16221.6|16221.6|16222.04|16222.04|16221.13|16221.13|0
1634911390000|2021-10-22 14:03:10|16221.13|16221.13|16221.6|16221.6|16221.6|16221.6|16221.13|16221.13|0
1634911420000|2021-10-22 14:03:40|16221.1|16221.1|16221.1|16221.1|16221.1|16221.1|16221.1|16221.1|0
1634911430000|2021-10-22 14:03:50|16220.88|16220.88|16219.45|16219.45|16220.88|16220.88|16219.45|16219.45|0
1634911440000|2021-10-22 14:04:00|16218.95|16218.95|16218.95|16218.95|16218.95|16218.95|16218.95|16218.95|0
1634911450000|2021-10-22 14:04:10|16219.45|16219.45|16219.45|16219.45|16219.45|16219.45|16219.45|16219.45|0
1634911480000|2021-10-22 14:04:40|16219.92|16219.92|16220.39|16220.39|16220.39|16220.39|16219.92|16219.92|0
1634911490000|2021-10-22 14:04:50|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|0
1634911500000|2021-10-22 14:05:00|16218.04|16218.04|16217.57|16217.57|16218.04|16218.04|16217.57|16217.57|0
1634911510000|2021-10-22 14:05:10|16217.92|16217.92|16217.72|16217.72|16217.92|16217.92|16217.72|16217.72|0
1634911540000|2021-10-22 14:05:40|16217.94|16217.94|16217.94|16217.94|16217.94|16217.94|16217.94|16217.94|0
1634911550000|2021-10-22 14:05:50|16219.77|16219.77|16220.24|16220.24|16220.24|16220.24|16219.77|16219.77|0
1634911580000|2021-10-22 14:06:20|16218.6|16218.6|16218.6|16218.6|16218.6|16218.6|16218.6|16218.6|0
1634911590000|2021-10-22 14:06:30|16218.13|16218.13|16219.57|16219.57|16219.57|16219.57|16218.13|16218.13|0
1634911600000|2021-10-22 14:06:40|16220.95|16220.95|16222.38|16222.38|16222.38|16222.38|16220.95|16220.95|0
1634911610000|2021-10-22 14:06:50|16223.61|16223.61|16226.74|16226.74|16226.74|16226.74|16223.61|16223.61|0
1634911620000|2021-10-22 14:07:00|16227.21|16227.21|16231.86|16231.86|16231.86|16231.86|16227.21|16227.21|0
1634911630000|2021-10-22 14:07:10|16233.19|16233.19|16234.08|16234.08|16234.08|16234.08|16233.19|16233.19|0
1634911640000|2021-10-22 14:07:20|16235.91|16235.91|16237.02|16237.02|16237.02|16237.02|16235.91|16235.91|0
1634911650000|2021-10-22 14:07:30|16237.58|16237.58|16237.58|16237.58|16237.58|16237.58|16237.58|16237.58|0
1634911660000|2021-10-22 14:07:40|16238.05|16238.05|16238.05|16238.05|16238.54|16238.54|16238.05|16238.05|0
1634911680000|2021-10-22 14:08:00|16237.58|16237.58|16238.39|16238.39|16239.21|16239.21|16237.58|16237.58|0
1634911690000|2021-10-22 14:08:10|16239.83|16239.83|16240.64|16240.64|16241.11|16241.11|16239.83|16239.83|0
1634911700000|2021-10-22 14:08:20|16242.08|16242.08|16242.55|16242.55|16242.55|16242.55|16242.08|16242.08|0
1634911710000|2021-10-22 14:08:30|16241.63|16241.63|16241.19|16241.19|16242.1|16242.1|16241.19|16241.19|0
1634911770000|2021-10-22 14:09:30|16243.04|16243.04|16244.42|16244.42|16244.42|16244.42|16243.04|16243.04|0
1634911780000|2021-10-22 14:09:40|16245.86|16245.86|16245.86|16245.86|16245.86|16245.86|16245.86|16245.86|0
1634911790000|2021-10-22 14:09:50|16245.39|16245.39|16246.3|16246.3|16246.3|16246.3|16245.39|16245.39|0
1634911800000|2021-10-22 14:10:00|16247.21|16247.21|16255|16255|16255|16255|16247.21|16247.21|0
1634911820000|2021-10-22 14:10:20|16255.5|16255.5|16255.5|16255.5|16255.5|16255.5|16255.5|16255.5|0
1634911830000|2021-10-22 14:10:30|16258.36|16258.36|16259.48|16259.48|16259.95|16259.95|16258.36|16258.36|0
1634911840000|2021-10-22 14:10:40|16258.92|16258.92|16261.19|16261.19|16261.19|16261.19|16258.92|16258.92|0
1634911850000|2021-10-22 14:10:50|16262.01|16262.01|16261.07|16261.07|16262.01|16262.01|16261.07|16261.07|0
1634911860000|2021-10-22 14:11:00|16261.48|16261.48|16261.48|16261.48|16261.48|16261.48|16261.48|16261.48|0
1634911880000|2021-10-22 14:11:20|16260.55|16260.55|16257.57|16257.57|16260.55|16260.55|16257.57|16257.57|0
1634911890000|2021-10-22 14:11:30|16257.37|16257.37|16257.37|16257.37|16257.37|16257.37|16257.37|16257.37|0
1634911900000|2021-10-22 14:11:40|16257.14|16257.14|16257.14|16257.14|16257.14|16257.14|16257.14|16257.14|0
1634911910000|2021-10-22 14:11:50|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|0
1634911920000|2021-10-22 14:12:00|16257.14|16257.14|16258.11|16258.11|16258.11|16258.11|16257.14|16257.14|0
1634911930000|2021-10-22 14:12:10|16257.55|16257.55|16255.49|16255.49|16257.55|16257.55|16255.49|16255.49|0
1634911940000|2021-10-22 14:12:20|16255.99|16255.99|16257.51|16257.51|16257.51|16257.51|16255.99|16255.99|0
1634911950000|2021-10-22 14:12:30|16258.94|16258.94|16258.94|16258.94|16258.94|16258.94|16258.94|16258.94|0
1634911970000|2021-10-22 14:12:50|16257.11|16257.11|16256.3|16256.3|16257.11|16257.11|16256.3|16256.3|0
1634911980000|2021-10-22 14:13:00|16256.52|16256.52|16256.3|16256.3|16256.52|16256.52|16256.3|16256.3|0
1634911990000|2021-10-22 14:13:10|16256.76|16256.76|16257.32|16257.32|16257.32|16257.32|16256.76|16256.76|0
1634912000000|2021-10-22 14:13:20|16258.23|16258.23|16258.23|16258.23|16258.23|16258.23|16258.23|16258.23|0
1634912010000|2021-10-22 14:13:30|16257.42|16257.42|16257.42|16257.42|16257.42|16257.42|16257.42|16257.42|0
1634912030000|2021-10-22 14:13:50|16256.5|16256.5|16256.5|16256.5|16256.5|16256.5|16256.5|16256.5|0
1634912040000|2021-10-22 14:14:00|16256.97|16256.97|16256.97|16256.97|16256.97|16256.97|16256.97|16256.97|0
1634912050000|2021-10-22 14:14:10|16255.54|16255.54|16255.54|16255.54|16255.54|16255.54|16255.54|16255.54|0
1634912060000|2021-10-22 14:14:20|16254.28|16254.28|16251.26|16251.26|16254.28|16254.28|16251.26|16251.26|0
1634912070000|2021-10-22 14:14:30|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|0
1634912090000|2021-10-22 14:14:50|16248.95|16248.95|16248.95|16248.95|16248.95|16248.95|16248.95|16248.95|0
1634912100000|2021-10-22 14:15:00|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|0
1634912120000|2021-10-22 14:15:20|16249.3|16249.3|16250.11|16250.11|16250.11|16250.11|16249.3|16249.3|0
1634912130000|2021-10-22 14:15:30|16249.3|16249.3|16249.3|16249.3|16249.3|16249.3|16249.3|16249.3|0
1634912140000|2021-10-22 14:15:40|16248.89|16248.89|16248.89|16248.89|16248.89|16248.89|16248.89|16248.89|0
1634912150000|2021-10-22 14:15:50|16247.06|16247.06|16244.43|16244.43|16247.06|16247.06|16244.43|16244.43|0
1634912160000|2021-10-22 14:16:00|16243.62|16243.62|16245.45|16245.45|16245.45|16245.45|16243.62|16243.62|0
1634912170000|2021-10-22 14:16:10|16246.4|16246.4|16246.4|16246.4|16246.4|16246.4|16246.4|16246.4|0
1634912190000|2021-10-22 14:16:30|16247.21|16247.21|16249.04|16249.04|16249.04|16249.04|16247.21|16247.21|0
1634912200000|2021-10-22 14:16:40|16249.86|16249.86|16249.41|16249.41|16249.86|16249.86|16248.47|16248.47|0
1634912210000|2021-10-22 14:16:50|16248.94|16248.94|16248.94|16248.94|16248.94|16248.94|16248.94|16248.94|0
1634912230000|2021-10-22 14:17:10|16248.48|16248.48|16248.03|16248.03|16248.48|16248.48|16248.03|16248.03|0
1634912240000|2021-10-22 14:17:20|16249.46|16249.46|16249.46|16249.46|16249.46|16249.46|16249.46|16249.46|0
1634912250000|2021-10-22 14:17:30|16249.94|16249.94|16251.37|16251.37|16251.37|16251.37|16249.94|16249.94|0
1634912260000|2021-10-22 14:17:40|16252.18|16252.18|16251.72|16251.72|16252.18|16252.18|16251.72|16251.72|0
1634912280000|2021-10-22 14:18:00|16251.5|16251.5|16249.25|16249.25|16251.5|16251.5|16249.25|16249.25|0
1634912300000|2021-10-22 14:18:20|16249.02|16249.02|16249.02|16249.02|16249.02|16249.02|16249.02|16249.02|0
1634912320000|2021-10-22 14:18:40|16248.08|16248.08|16247.59|16247.59|16248.08|16248.08|16247.59|16247.59|0
1634912330000|2021-10-22 14:18:50|16248.08|16248.08|16248.08|16248.08|16248.08|16248.08|16248.08|16248.08|0
1634912340000|2021-10-22 14:19:00|16248.55|16248.55|16249.25|16249.25|16249.25|16249.25|16248.55|16248.55|0
1634912350000|2021-10-22 14:19:10|16250.16|16250.16|16249.35|16249.35|16255|16255|16249.35|16249.35|0
1634912360000|2021-10-22 14:19:20|16249.84|16249.84|16249.84|16249.84|16249.84|16249.84|16249.84|16249.84|0
1634912380000|2021-10-22 14:19:40|16248.43|16248.43|16248.9|16248.9|16248.9|16248.9|16248.43|16248.43|0
1634912390000|2021-10-22 14:19:50|16250.31|16250.31|16250.31|16250.31|16250.31|16250.31|16250.31|16250.31|0
1634912400000|2021-10-22 14:20:00|16250.87|16250.87|16250.87|16250.87|16250.87|16250.87|16250.87|16250.87|0
1634912410000|2021-10-22 14:20:10|16250.4|16250.4|16250.38|16250.38|16251.07|16251.07|16250.38|16250.38|0
1634912430000|2021-10-22 14:20:30|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|0
1634912450000|2021-10-22 14:20:50|16249.44|16249.44|16249.44|16249.44|16249.44|16249.44|16249.44|16249.44|0
1634912470000|2021-10-22 14:21:10|16250.35|16250.35|16251.26|16251.26|16251.26|16251.26|16250.35|16250.35|0
1634912480000|2021-10-22 14:21:20|16252.08|16252.08|16251.47|16251.47|16252.08|16252.08|16251.47|16251.47|0
1634912490000|2021-10-22 14:21:30|16252.29|16252.29|16254.66|16254.66|16254.66|16254.66|16252.29|16252.29|0
1634912510000|2021-10-22 14:21:50|16254.87|16254.87|16254.87|16254.87|16254.87|16254.87|16254.87|16254.87|0
1634912520000|2021-10-22 14:22:00|16255.86|16255.86|16256.13|16256.13|16256.13|16256.13|16255.64|16255.64|0
1634912530000|2021-10-22 14:22:10|16256.95|16256.95|16257.73|16257.73|16257.73|16257.73|16256.95|16256.95|0
1634912560000|2021-10-22 14:22:40|16257.26|16257.26|16257.26|16257.26|16257.26|16257.26|16257.26|16257.26|0
1634912580000|2021-10-22 14:23:00|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|0
1634912590000|2021-10-22 14:23:10|16256.79|16256.79|16254.36|16254.36|16256.79|16256.79|16254.36|16254.36|0
1634912610000|2021-10-22 14:23:30|16253.86|16253.86|16254.36|16254.36|16254.36|16254.36|16253.86|16253.86|0
1634912630000|2021-10-22 14:23:50|16254.58|16254.58|16253.97|16253.97|16254.58|16254.58|16253.97|16253.97|0
1634912640000|2021-10-22 14:24:00|16254.46|16254.46|16255.18|16255.18|16255.18|16255.18|16254.46|16254.46|0
1634912650000|2021-10-22 14:24:10|16254.27|16254.27|16254.27|16254.27|16254.27|16254.27|16254.27|16254.27|0
1634912690000|2021-10-22 14:24:50|16253.45|16253.45|16253.45|16253.45|16253.45|16253.45|16253.45|16253.45|0
1634912720000|2021-10-22 14:25:20|16252.64|16252.64|16251.99|16251.99|16252.64|16252.64|16251.99|16251.99|0
1634912730000|2021-10-22 14:25:30|16253.87|16253.87|16251.99|16251.99|16253.87|16253.87|16251.99|16251.99|0
1634912750000|2021-10-22 14:25:50|16252.8|16252.8|16255.15|16255.15|16255.15|16255.15|16252.8|16252.8|0
1634912800000|2021-10-22 14:26:40|16255.64|16255.64|16255.64|16255.64|16255.64|16255.64|16255.64|16255.64|0
1634912820000|2021-10-22 14:27:00|16253.3|16253.3|16250.29|16250.29|16253.3|16253.3|16250.29|16250.29|0
1634912830000|2021-10-22 14:27:10|16248.85|16248.85|16246.13|16246.13|16248.85|16248.85|16245.63|16245.63|0
1634912840000|2021-10-22 14:27:20|16247.07|16247.07|16247.89|16247.89|16247.89|16247.89|16247.07|16247.07|0
1634912870000|2021-10-22 14:27:50|16248.11|16248.11|16248.33|16248.33|16248.33|16248.33|16248.11|16248.11|0
1634912880000|2021-10-22 14:28:00|16248.56|16248.56|16248.56|16248.56|16248.56|16248.56|16248.56|16248.56|0
1634912900000|2021-10-22 14:28:20|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1634912910000|2021-10-22 14:28:30|16249.87|16249.87|16249.87|16249.87|16249.87|16249.87|16249.87|16249.87|0
1634912920000|2021-10-22 14:28:40|16250.68|16250.68|16250.68|16250.68|16250.68|16250.68|16250.68|16250.68|0
1634912930000|2021-10-22 14:28:50|16251.15|16251.15|16251.15|16251.15|16251.15|16251.15|16251.15|16251.15|0
1634912940000|2021-10-22 14:29:00|16251.6|16251.6|16252.27|16252.27|16252.27|16252.27|16251.6|16251.6|0
1634912950000|2021-10-22 14:29:10|16253.18|16253.18|16255.83|16255.83|16255.83|16255.83|16253.18|16253.18|0
1634912960000|2021-10-22 14:29:20|16256.94|16256.94|16256.94|16256.94|16256.94|16256.94|16256.94|16256.94|0
1634912990000|2021-10-22 14:29:50|16257.41|16257.41|16257.41|16257.41|16257.88|16257.88|16257.41|16257.41|0
1634913000000|2021-10-22 14:30:00|16256.47|16256.47|16257.36|16257.36|16257.36|16257.36|16256.47|16256.47|0
1634913010000|2021-10-22 14:30:10|16255.63|16255.63|16252.58|16252.58|16255.63|16255.63|16252.58|16252.58|0
1634913070000|2021-10-22 14:31:10|16250.76|16250.76|16250.76|16250.76|16250.76|16250.76|16250.76|16250.76|0
1634913080000|2021-10-22 14:31:20|16250.31|16250.31|16250.31|16250.31|16250.31|16250.31|16250.31|16250.31|0
1634913100000|2021-10-22 14:31:40|16249.29|16249.29|16247.65|16247.65|16249.29|16249.29|16247.65|16247.65|0
1634913110000|2021-10-22 14:31:50|16248.12|16248.12|16246.66|16246.66|16248.12|16248.12|16245.54|16245.54|0
1634913120000|2021-10-22 14:32:00|16245.74|16245.74|16244.83|16244.83|16245.74|16245.74|16244.83|16244.83|0
1634913130000|2021-10-22 14:32:10|16245.33|16245.33|16245.33|16245.33|16245.33|16245.33|16245.33|16245.33|0
1634913140000|2021-10-22 14:32:20|16244.41|16244.41|16244.41|16244.41|16244.41|16244.41|16244.19|16244.19|0
1634913150000|2021-10-22 14:32:30|16243.95|16243.95|16243.95|16243.95|16243.95|16243.95|16243.95|16243.95|0
1634913160000|2021-10-22 14:32:40|16244.86|16244.86|16244.86|16244.86|16244.86|16244.86|16244.86|16244.86|0
1634913170000|2021-10-22 14:32:50|16244.3|16244.3|16245.22|16245.22|16245.22|16245.22|16244.3|16244.3|0
1634913180000|2021-10-22 14:33:00|16243.39|16243.39|16245.69|16245.69|16246.16|16246.16|16243.39|16243.39|0
1634913190000|2021-10-22 14:33:10|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|0
1634913200000|2021-10-22 14:33:20|16245.17|16245.17|16243.36|16243.36|16245.17|16245.17|16243.36|16243.36|0
1634913210000|2021-10-22 14:33:30|16242.89|16242.89|16242.89|16242.89|16242.89|16242.89|16242.89|16242.89|0
1634913220000|2021-10-22 14:33:40|16239.96|16239.96|16235.69|16235.69|16239.96|16239.96|16235.69|16235.69|0
1634913230000|2021-10-22 14:33:50|16235.24|16235.24|16234.25|16234.25|16235.24|16235.24|16234.25|16234.25|0
1634913240000|2021-10-22 14:34:00|16234.8|16234.8|16234.8|16234.8|16234.8|16234.8|16234.8|16234.8|0
1634913270000|2021-10-22 14:34:30|16232.16|16232.16|16232.16|16232.16|16232.16|16232.16|16232.16|16232.16|0
1634913290000|2021-10-22 14:34:50|16231.34|16231.34|16229.28|16229.28|16231.84|16231.84|16229.28|16229.28|0
1634913300000|2021-10-22 14:35:00|16227.85|16227.85|16227.85|16227.85|16227.85|16227.85|16227.85|16227.85|0
1634913340000|2021-10-22 14:35:40|16226.02|16226.02|16226.52|16226.52|16226.52|16226.52|16226.02|16226.02|0
1634913360000|2021-10-22 14:36:00|16225.96|16225.96|16225.35|16225.35|16225.96|16225.96|16225.35|16225.35|0
1634913370000|2021-10-22 14:36:10|16226.26|16226.26|16225.7|16225.7|16226.26|16226.26|16225.7|16225.7|0
1634913390000|2021-10-22 14:36:30|16224.76|16224.76|16224.51|16224.51|16224.76|16224.76|16224.29|16224.29|0
1634913400000|2021-10-22 14:36:40|16224.72|16224.72|16224.72|16224.72|16224.72|16224.72|16224.72|16224.72|0
1634913420000|2021-10-22 14:37:00|16224.25|16224.25|16216.11|16216.11|16224.25|16224.25|16216.11|16216.11|0
1634913430000|2021-10-22 14:37:10|16214.62|16214.62|16214.12|16214.12|16214.62|16214.62|16214.12|16214.12|0
1634913440000|2021-10-22 14:37:20|16212.49|16212.49|16209.17|16209.17|16212.49|16212.49|16209.17|16209.17|0
1634913450000|2021-10-22 14:37:30|16208.68|16208.68|16208.68|16208.68|16208.68|16208.68|16208.68|16208.68|0
1634913460000|2021-10-22 14:37:40|16205.81|16205.81|16205.81|16205.81|16205.81|16205.81|16205.81|16205.81|0
1634913470000|2021-10-22 14:37:50|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|0
1634913480000|2021-10-22 14:38:00|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|0
1634913490000|2021-10-22 14:38:10|16200.86|16200.86|16198.49|16198.49|16201.36|16201.36|16198.49|16198.49|0
1634913500000|2021-10-22 14:38:20|16199.93|16199.93|16199.93|16199.93|16199.93|16199.93|16199.93|16199.93|0
1634913520000|2021-10-22 14:38:40|16202.03|16202.03|16201.21|16201.21|16202.03|16202.03|16201.21|16201.21|0
1634913530000|2021-10-22 14:38:50|16198.98|16198.98|16199.8|16199.8|16199.8|16199.8|16198.98|16198.98|0
1634913540000|2021-10-22 14:39:00|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|0
1634913550000|2021-10-22 14:39:10|16198.25|16198.25|16194.53|16194.53|16198.25|16198.25|16194.53|16194.53|0
1634913560000|2021-10-22 14:39:20|16195.03|16195.03|16195.03|16195.03|16195.03|16195.03|16195.03|16195.03|0
1634913570000|2021-10-22 14:39:30|16194.56|16194.56|16194.56|16194.56|16194.56|16194.56|16194.56|16194.56|0
1634913580000|2021-10-22 14:39:40|16194.11|16194.11|16194.11|16194.11|16194.11|16194.11|16194.11|16194.11|0
1634913610000|2021-10-22 14:40:10|16193.3|16193.3|16188.32|16188.32|16193.3|16193.3|16188.32|16188.32|0
1634913620000|2021-10-22 14:40:20|16188.55|16188.55|16189.46|16189.46|16189.46|16189.46|16188.55|16188.55|0
1634913630000|2021-10-22 14:40:30|16189.93|16189.93|16189.93|16189.93|16189.93|16189.93|16189.93|16189.93|0
1634913640000|2021-10-22 14:40:40|16189.43|16189.43|16189.43|16189.43|16189.43|16189.43|16189.43|16189.43|0
1634913670000|2021-10-22 14:41:10|16189.21|16189.21|16189.21|16189.21|16189.21|16189.21|16189.21|16189.21|0
1634913680000|2021-10-22 14:41:20|16188.3|16188.3|16188.3|16188.3|16188.3|16188.3|16188.3|16188.3|0
1634913690000|2021-10-22 14:41:30|16189.11|16189.11|16192.35|16192.35|16192.35|16192.35|16189.11|16189.11|0
1634913700000|2021-10-22 14:41:40|16190.53|16190.53|16190.53|16190.53|16190.53|16190.53|16190.53|16190.53|0
1634913710000|2021-10-22 14:41:50|16190.06|16190.06|16190.06|16190.06|16190.06|16190.06|16190.06|16190.06|0
1634913720000|2021-10-22 14:42:00|16189.56|16189.56|16189.09|16189.09|16189.56|16189.56|16189.09|16189.09|0
1634913730000|2021-10-22 14:42:10|16186.74|16186.74|16176.95|16176.95|16186.74|16186.74|16176.95|16176.95|0
1634913740000|2021-10-22 14:42:20|16176.39|16176.39|16176.39|16176.39|16176.39|16176.39|16176.39|16176.39|0
1634913750000|2021-10-22 14:42:30|16175.98|16175.98|16175.76|16175.76|16175.98|16175.98|16175.76|16175.76|0
1634913760000|2021-10-22 14:42:40|16175.26|16175.26|16176.2|16176.2|16176.2|16176.2|16175.26|16175.26|0
1634913770000|2021-10-22 14:42:50|16175.98|16175.98|16174.25|16174.25|16175.98|16175.98|16174.25|16174.25|0
1634913780000|2021-10-22 14:43:00|16173.32|16173.32|16174.23|16174.23|16174.23|16174.23|16173.32|16173.32|0
1634913790000|2021-10-22 14:43:10|16173.32|16173.32|16183.31|16183.31|16183.31|16183.31|16173.32|16173.32|0
1634913810000|2021-10-22 14:43:30|16186.29|16186.29|16189.76|16189.76|16189.76|16189.76|16186.29|16186.29|0
1634913820000|2021-10-22 14:43:40|16189.26|16189.26|16194.14|16194.14|16194.14|16194.14|16189.26|16189.26|0
1634913830000|2021-10-22 14:43:50|16193.67|16193.67|16193.67|16193.67|16193.67|16193.67|16193.67|16193.67|0
1634913840000|2021-10-22 14:44:00|16192.55|16192.55|16189.35|16189.35|16192.55|16192.55|16186.87|16186.87|0
1634913850000|2021-10-22 14:44:10|16188.36|16188.36|16189.35|16189.35|16189.35|16189.35|16188.36|16188.36|0
1634913860000|2021-10-22 14:44:20|16188.36|16188.36|16188.8|16188.8|16189.35|16189.35|16188.36|16188.36|0
1634913890000|2021-10-22 14:44:50|16188.24|16188.24|16188.24|16188.24|16188.24|16188.24|16188.24|16188.24|0
1634913910000|2021-10-22 14:45:10|16189.67|16189.67|16191.1|16191.1|16191.1|16191.1|16189.67|16189.67|0
1634913920000|2021-10-22 14:45:20|16191.92|16191.92|16191.1|16191.1|16191.92|16191.92|16191.1|16191.1|0
1634913930000|2021-10-22 14:45:30|16189.47|16189.47|16191.96|16191.96|16191.96|16191.96|16189.47|16189.47|0
1634913960000|2021-10-22 14:46:00|16190.53|16190.53|16190.53|16190.53|16190.53|16190.53|16190.53|16190.53|0
1634913980000|2021-10-22 14:46:20|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|0
1634913990000|2021-10-22 14:46:30|16188.6|16188.6|16188.6|16188.6|16188.6|16188.6|16188.6|16188.6|0
1634914000000|2021-10-22 14:46:40|16187.68|16187.68|16187.68|16187.68|16187.68|16187.68|16187.68|16187.68|0
1634914020000|2021-10-22 14:47:00|16188.15|16188.15|16189.06|16189.06|16189.06|16189.06|16188.15|16188.15|0
1634914030000|2021-10-22 14:47:10|16189.53|16189.53|16190.86|16190.86|16191.09|16191.09|16189.53|16189.53|0
1634914040000|2021-10-22 14:47:20|16191.09|16191.09|16192.37|16192.37|16192.37|16192.37|16191.09|16191.09|0
1634914070000|2021-10-22 14:47:50|16191.38|16191.38|16191.45|16191.45|16192.37|16192.37|16191.38|16191.38|0
1634914080000|2021-10-22 14:48:00|16191.93|16191.93|16191.93|16191.93|16191.93|16191.93|16190.93|16190.93|0
1634914110000|2021-10-22 14:48:30|16192.84|16192.84|16191.85|16191.85|16192.84|16192.84|16191.85|16191.85|0
1634914130000|2021-10-22 14:48:50|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|0
1634914140000|2021-10-22 14:49:00|16193.95|16193.95|16193.95|16193.95|16195.76|16195.76|16193.95|16193.95|0
1634914150000|2021-10-22 14:49:10|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|0
1634914160000|2021-10-22 14:49:20|16194.47|16194.47|16193.66|16193.66|16194.47|16194.47|16193.66|16193.66|0
1634914180000|2021-10-22 14:49:40|16194.13|16194.13|16196.27|16196.27|16196.27|16196.27|16194.13|16194.13|0
1634914200000|2021-10-22 14:50:00|16195.27|16195.27|16195.27|16195.27|16195.27|16195.27|16195.27|16195.27|0
1634914210000|2021-10-22 14:50:10|16194.36|16194.36|16194.36|16194.36|16194.36|16194.36|16194.36|16194.36|0
1634914220000|2021-10-22 14:50:20|16195.35|16195.35|16194.36|16194.36|16195.35|16195.35|16194.36|16194.36|0
1634914230000|2021-10-22 14:50:30|16195.79|16195.79|16196.79|16196.79|16196.79|16196.79|16195.79|16195.79|0
1634914240000|2021-10-22 14:50:40|16197.73|16197.73|16196.29|16196.29|16197.73|16197.73|16196.29|16196.29|0
1634914270000|2021-10-22 14:51:10|16195.3|16195.3|16196.29|16196.29|16196.76|16196.76|16195.3|16195.3|0
1634914290000|2021-10-22 14:51:30|16197.24|16197.24|16197.24|16197.24|16197.24|16197.24|16195.75|16195.75|0
1634914320000|2021-10-22 14:52:00|16198.05|16198.05|16198.05|16198.05|16198.05|16198.05|16196.56|16196.56|0
1634914340000|2021-10-22 14:52:20|16198.28|16198.28|16198.28|16198.28|16198.28|16198.28|16198.28|16198.28|0
1634914370000|2021-10-22 14:52:50|16197.28|16197.28|16198.28|16198.28|16198.28|16198.28|16197.28|16197.28|0
1634914380000|2021-10-22 14:53:00|16198.75|16198.75|16197.92|16197.92|16198.75|16198.75|16197.92|16197.92|0
1634914390000|2021-10-22 14:53:10|16199.36|16199.36|16198.57|16198.57|16199.56|16199.56|16198.57|16198.57|0
1634914400000|2021-10-22 14:53:20|16199.56|16199.56|16197.68|16197.68|16199.56|16199.56|16197.68|16197.68|0
1634914410000|2021-10-22 14:53:30|16196.69|16196.69|16197.68|16197.68|16197.68|16197.68|16196.69|16196.69|0
1634914420000|2021-10-22 14:53:40|16198.5|16198.5|16199.74|16199.74|16199.97|16199.97|16198.5|16198.5|0
1634914430000|2021-10-22 14:53:50|16198.75|16198.75|16198.75|16198.75|16198.75|16198.75|16198.75|16198.75|0
1634914440000|2021-10-22 14:54:00|16197.84|16197.84|16197.84|16197.84|16197.84|16197.84|16197.84|16197.84|0
1634914450000|2021-10-22 14:54:10|16198.83|16198.83|16198.83|16198.83|16198.83|16198.83|16197.84|16197.84|0
1634914460000|2021-10-22 14:54:20|16197.84|16197.84|16198.83|16198.83|16198.83|16198.83|16197.84|16197.84|0
1634914480000|2021-10-22 14:54:40|16198.61|16198.61|16198.61|16198.61|16198.61|16198.61|16198.61|16198.61|0
1634914490000|2021-10-22 14:54:50|16197.69|16197.69|16197.69|16197.69|16197.69|16197.69|16197.69|16197.69|0
1634914500000|2021-10-22 14:55:00|16196.88|16196.88|16196.46|16196.46|16196.88|16196.88|16195.96|16195.96|0
1634914510000|2021-10-22 14:55:10|16197.38|16197.38|16196.46|16196.46|16197.38|16197.38|16196.46|16196.46|0
1634914530000|2021-10-22 14:55:30|16195.91|16195.91|16195.35|16195.35|16195.91|16195.91|16195.35|16195.35|0
1634914540000|2021-10-22 14:55:40|16195.91|16195.91|16198.68|16198.68|16199.62|16199.62|16195.91|16195.91|0
1634914550000|2021-10-22 14:55:50|16197.26|16197.26|16196.79|16196.79|16197.26|16197.26|16196.32|16196.32|0
1634914560000|2021-10-22 14:56:00|16195.98|16195.98|16195.98|16195.98|16195.98|16195.98|16195.98|16195.98|0
1634914580000|2021-10-22 14:56:20|16195.77|16195.77|16195.77|16195.77|16195.77|16195.77|16195.77|16195.77|0
1634914590000|2021-10-22 14:56:30|16195.98|16195.98|16195.98|16195.98|16195.98|16195.98|16195.98|16195.98|0
1634914600000|2021-10-22 14:56:40|16195.51|16195.51|16195.51|16195.51|16195.51|16195.51|16195.51|16195.51|0
1634914620000|2021-10-22 14:57:00|16194.52|16194.52|16194.74|16194.74|16194.74|16194.74|16194.52|16194.52|0
1634914660000|2021-10-22 14:57:40|16193.93|16193.93|16192.1|16192.1|16193.93|16193.93|16192.1|16192.1|0
1634914670000|2021-10-22 14:57:50|16193.04|16193.04|16193.04|16193.04|16193.04|16193.04|16193.04|16193.04|0
1634914680000|2021-10-22 14:58:00|16192.1|16192.1|16192.1|16192.1|16192.1|16192.1|16192.1|16192.1|0
1634914690000|2021-10-22 14:58:10|16191.18|16191.18|16191.66|16191.66|16191.66|16191.66|16191.18|16191.18|0
1634914700000|2021-10-22 14:58:20|16190.84|16190.84|16190.84|16190.84|16190.84|16190.84|16190.84|16190.84|0
1634914710000|2021-10-22 14:58:30|16190.62|16190.62|16190.62|16190.62|16190.62|16190.62|16190.62|16190.62|0
1634914720000|2021-10-22 14:58:40|16190.82|16190.82|16189.44|16189.44|16190.82|16190.82|16189.44|16189.44|0
1634914730000|2021-10-22 14:58:50|16189.91|16189.91|16188.03|16188.03|16189.91|16189.91|16188.03|16188.03|0
1634914740000|2021-10-22 14:59:00|16188.97|16188.97|16189.22|16189.22|16189.22|16189.22|16188.75|16188.75|0
1634914750000|2021-10-22 14:59:10|16188.75|16188.75|16188.19|16188.19|16188.75|16188.75|16188.19|16188.19|0
1634914760000|2021-10-22 14:59:20|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|0
1634914770000|2021-10-22 14:59:30|16187.84|16187.84|16188.31|16188.31|16188.31|16188.31|16187.84|16187.84|0
1634914780000|2021-10-22 14:59:40|16187.32|16187.32|16189.51|16189.51|16189.51|16189.51|16187.32|16187.32|0
1634914790000|2021-10-22 14:59:50|16188.7|16188.7|16188.7|16188.7|16188.7|16188.7|16188.7|16188.7|0
1634914800000|2021-10-22 15:00:00|16189.17|16189.17|16189.17|16189.17|16189.17|16189.17|16189.17|16189.17|0
1634914810000|2021-10-22 15:00:10|16187.73|16187.73|16187.73|16187.73|16187.73|16187.73|16187.73|16187.73|0
1634914820000|2021-10-22 15:00:20|16187.18|16187.18|16185.59|16185.59|16187.18|16187.18|16185.59|16185.59|0
1634914840000|2021-10-22 15:00:40|16184.68|16184.68|16184.68|16184.68|16184.68|16184.68|16184.68|16184.68|0
1634914850000|2021-10-22 15:00:50|16183.24|16183.24|16183.24|16183.24|16183.24|16183.24|16183.24|16183.24|0
1634914860000|2021-10-22 15:01:00|16182.77|16182.77|16180.87|16180.87|16182.77|16182.77|16179.88|16179.88|0
1634914870000|2021-10-22 15:01:10|16180.4|16180.4|16181.39|16181.39|16181.39|16181.39|16180.4|16180.4|0
1634914890000|2021-10-22 15:01:30|16180.98|16180.98|16180.98|16180.98|16180.98|16180.98|16180.98|16180.98|0
1634914900000|2021-10-22 15:01:40|16180.48|16180.48|16180.48|16180.48|16180.48|16180.48|16180.48|16180.48|0
1634914920000|2021-10-22 15:02:00|16179.49|16179.49|16180.48|16180.48|16180.48|16180.48|16179.49|16179.49|0
1634914930000|2021-10-22 15:02:10|16180.98|16180.98|16180.98|16180.98|16180.98|16180.98|16180.98|16180.98|0
1634914940000|2021-10-22 15:02:20|16179.99|16179.99|16180.46|16180.46|16180.98|16180.98|16179.55|16179.55|0
1634914950000|2021-10-22 15:02:30|16180.68|16180.68|16180.68|16180.68|16180.68|16180.68|16179.69|16179.69|0
1634914970000|2021-10-22 15:02:50|16181.5|16181.5|16181.5|16181.5|16181.5|16181.5|16181.5|16181.5|0
1634914980000|2021-10-22 15:03:00|16179.51|16179.51|16181.91|16181.91|16181.91|16181.91|16179.51|16179.51|0
1634914990000|2021-10-22 15:03:10|16182.85|16182.85|16182.85|16182.85|16182.85|16182.85|16182.85|16182.85|0
1634915000000|2021-10-22 15:03:20|16184.28|16184.28|16184.84|16184.84|16184.84|16184.84|16184.28|16184.28|0
1634915020000|2021-10-22 15:03:40|16185.34|16185.34|16184.41|16184.41|16185.34|16185.34|16183.85|16183.85|0
1634915030000|2021-10-22 15:03:50|16185.35|16185.35|16185.35|16185.35|16185.35|16185.35|16185.35|16185.35|0
1634915050000|2021-10-22 15:04:10|16186.34|16186.34|16186.34|16186.34|16186.34|16186.34|16186.34|16186.34|0
1634915070000|2021-10-22 15:04:30|16186.81|16186.81|16186.81|16186.81|16186.81|16186.81|16186.81|16186.81|0
1634915080000|2021-10-22 15:04:40|16186.25|16186.25|16185.26|16185.26|16186.25|16186.25|16185.26|16185.26|0
1634915110000|2021-10-22 15:05:10|16184.44|16184.44|16184.44|16184.44|16184.44|16184.44|16184.44|16184.44|0
1634915120000|2021-10-22 15:05:20|16185.44|16185.44|16185.44|16185.44|16185.44|16185.44|16185.44|16185.44|0
1634915140000|2021-10-22 15:05:40|16184.5|16184.5|16184.5|16184.5|16184.5|16184.5|16184.5|16184.5|0
1634915150000|2021-10-22 15:05:50|16184.97|16184.97|16185.44|16185.44|16185.44|16185.44|16184.97|16184.97|0
1634915160000|2021-10-22 15:06:00|16184.44|16184.44|16183.09|16183.09|16184.44|16184.44|16183.09|16183.09|0
1634915180000|2021-10-22 15:06:20|16182.18|16182.18|16181.97|16181.97|16182.18|16182.18|16181.97|16181.97|0
1634915190000|2021-10-22 15:06:30|16181.16|16181.16|16180.34|16180.34|16181.16|16181.16|16180.34|16180.34|0
1634915200000|2021-10-22 15:06:40|16178.91|16178.91|16178.99|16178.99|16179.9|16179.9|16178.91|16178.91|0
1634915220000|2021-10-22 15:07:00|16180.11|16180.11|16184.55|16184.55|16184.55|16184.55|16180.11|16180.11|0
1634915230000|2021-10-22 15:07:10|16183.63|16183.63|16183.63|16183.63|16183.63|16183.63|16183.63|16183.63|0
1634915280000|2021-10-22 15:08:00|16182.82|16182.82|16181.9|16181.9|16182.82|16182.82|16181.9|16181.9|0
1634915290000|2021-10-22 15:08:10|16184.67|16184.67|16184.2|16184.2|16184.67|16184.67|16184.2|16184.2|0
1634915310000|2021-10-22 15:08:30|16183.73|16183.73|16183.24|16183.24|16184.16|16184.16|16183.24|16183.24|0
1634915330000|2021-10-22 15:08:50|16182.43|16182.43|16182.43|16182.43|16182.43|16182.43|16182.43|16182.43|0
1634915340000|2021-10-22 15:09:00|16181.43|16181.43|16182.43|16182.43|16182.43|16182.43|16181.43|16181.43|0
1634915360000|2021-10-22 15:09:20|16181.43|16181.43|16180.99|16180.99|16182.43|16182.43|16180.99|16180.99|0
1634915370000|2021-10-22 15:09:30|16180.08|16180.08|16180.08|16180.08|16180.08|16180.08|16180.08|16180.08|0
1634915380000|2021-10-22 15:09:40|16179.17|16179.17|16180.08|16180.08|16180.08|16180.08|16179.17|16179.17|0
1634915400000|2021-10-22 15:10:00|16179.17|16179.17|16178.7|16178.7|16179.17|16179.17|16178.7|16178.7|0
1634915410000|2021-10-22 15:10:10|16177.7|16177.7|16177.49|16177.49|16178.7|16178.7|16177.26|16177.26|0
1634915430000|2021-10-22 15:10:30|16176.49|16176.49|16177.49|16177.49|16177.49|16177.49|16176.49|16176.49|0
1634915450000|2021-10-22 15:10:50|16178.43|16178.43|16179.34|16179.34|16179.34|16179.34|16178.43|16178.43|0
1634915460000|2021-10-22 15:11:00|16181.59|16181.59|16180.77|16180.77|16181.59|16181.59|16180.77|16180.77|0
1634915470000|2021-10-22 15:11:10|16181|16181|16181.22|16181.22|16181.22|16181.22|16181|16181|0
1634915480000|2021-10-22 15:11:20|16181.69|16181.69|16181.69|16181.69|16181.69|16181.69|16181.69|16181.69|0
1634915510000|2021-10-22 15:11:50|16182.16|16182.16|16182.16|16182.16|16182.16|16182.16|16182.16|16182.16|0
1634915550000|2021-10-22 15:12:30|16182.37|16182.37|16183.18|16183.18|16183.18|16183.18|16182.37|16182.37|0
1634915560000|2021-10-22 15:12:40|16184|16184|16188.72|16188.72|16189.63|16189.63|16184|16184|0
1634915580000|2021-10-22 15:13:00|16188.93|16188.93|16188.93|16188.93|16188.93|16188.93|16188.93|16188.93|0
1634915610000|2021-10-22 15:13:30|16189.4|16189.4|16189.4|16189.4|16189.4|16189.4|16189.4|16189.4|0
1634915620000|2021-10-22 15:13:40|16189.86|16189.86|16189.86|16189.86|16189.86|16189.86|16189.86|16189.86|0
1634915630000|2021-10-22 15:13:50|16190.09|16190.09|16190.09|16190.09|16190.09|16190.09|16190.09|16190.09|0
1634915640000|2021-10-22 15:14:00|16189.09|16189.09|16189.09|16189.09|16189.09|16189.09|16189.09|16189.09|0
1634915650000|2021-10-22 15:14:10|16190.53|16190.53|16192.46|16192.46|16192.46|16192.46|16190.53|16190.53|0
1634915660000|2021-10-22 15:14:20|16192.93|16192.93|16192.93|16192.93|16192.93|16192.93|16192.93|16192.93|0
1634915700000|2021-10-22 15:15:00|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|0
1634915710000|2021-10-22 15:15:10|16191.74|16191.74|16191.74|16191.74|16191.74|16191.74|16191.74|16191.74|0
1634915720000|2021-10-22 15:15:20|16192.23|16192.23|16191.74|16191.74|16192.23|16192.23|16191.74|16191.74|0
1634915740000|2021-10-22 15:15:40|16192.15|16192.15|16192.15|16192.15|16192.15|16192.15|16192.15|16192.15|0
1634915750000|2021-10-22 15:15:50|16192.71|16192.71|16192.15|16192.15|16192.71|16192.71|16192.15|16192.15|0
1634915760000|2021-10-22 15:16:00|16192.37|16192.37|16192.37|16192.37|16192.37|16192.37|16192.37|16192.37|0
1634915780000|2021-10-22 15:16:20|16190.94|16190.94|16190.94|16190.94|16190.94|16190.94|16190.94|16190.94|0
1634915790000|2021-10-22 15:16:30|16191.85|16191.85|16190.42|16190.42|16191.85|16191.85|16190.42|16190.42|0
1634915810000|2021-10-22 15:16:50|16190.21|16190.21|16190.21|16190.21|16190.21|16190.21|16190.21|16190.21|0
1634915830000|2021-10-22 15:17:10|16189.72|16189.72|16190.21|16190.21|16190.21|16190.21|16189.72|16189.72|0
1634915840000|2021-10-22 15:17:20|16188.93|16188.93|16186.58|16186.58|16188.93|16188.93|16186.58|16186.58|0
1634915850000|2021-10-22 15:17:30|16186.8|16186.8|16186.8|16186.8|16186.8|16186.8|16186.8|16186.8|0
1634915860000|2021-10-22 15:17:40|16187.27|16187.27|16185.99|16185.99|16187.27|16187.27|16185.99|16185.99|0
1634915870000|2021-10-22 15:17:50|16187.42|16187.42|16186.51|16186.51|16187.42|16187.42|16186.51|16186.51|0
1634915880000|2021-10-22 15:18:00|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|0
1634915890000|2021-10-22 15:18:10|16188.16|16188.16|16188.16|16188.16|16188.16|16188.16|16188.16|16188.16|0
1634915910000|2021-10-22 15:18:30|16189.08|16189.08|16188.16|16188.16|16189.08|16189.08|16188.16|16188.16|0
1634915920000|2021-10-22 15:18:40|16188.84|16188.84|16188.84|16188.84|16188.84|16188.84|16188.84|16188.84|0
1634915940000|2021-10-22 15:19:00|16189.75|16189.75|16190.87|16190.87|16190.87|16190.87|16189.75|16189.75|0
1634915950000|2021-10-22 15:19:10|16191.43|16191.43|16190.87|16190.87|16191.43|16191.43|16190.87|16190.87|0
1634916010000|2021-10-22 15:20:10|16189.96|16189.96|16189.96|16189.96|16189.96|16189.96|16189.96|16189.96|0
1634916020000|2021-10-22 15:20:20|16189.73|16189.73|16190.67|16190.67|16191.48|16191.48|16189.73|16189.73|0
1634916030000|2021-10-22 15:20:30|16191.14|16191.14|16191.14|16191.14|16191.14|16191.14|16191.14|16191.14|0
1634916040000|2021-10-22 15:20:40|16191.61|16191.61|16195.03|16195.03|16195.03|16195.03|16191.61|16191.61|0
1634916050000|2021-10-22 15:20:50|16195.94|16195.94|16195.44|16195.44|16195.94|16195.94|16195.03|16195.03|0
1634916060000|2021-10-22 15:21:00|16196.35|16196.35|16198.14|16198.14|16198.69|16198.69|16196.35|16196.35|0
1634916070000|2021-10-22 15:21:10|16197.67|16197.67|16197.23|16197.23|16198.6|16198.6|16197.23|16197.23|0
1634916100000|2021-10-22 15:21:40|16197|16197|16196.41|16196.41|16197.23|16197.23|16196.41|16196.41|0
1634916120000|2021-10-22 15:22:00|16197.23|16197.23|16197.23|16197.23|16197.23|16197.23|16197.23|16197.23|0
1634916130000|2021-10-22 15:22:10|16195.74|16195.74|16194.09|16194.09|16195.74|16195.74|16193.57|16193.57|0
1634916140000|2021-10-22 15:22:20|16193.16|16193.16|16192.95|16192.95|16193.16|16193.16|16192.95|16192.95|0
1634916150000|2021-10-22 15:22:30|16192.46|16192.46|16192.46|16192.46|16192.46|16192.46|16192.46|16192.46|0
1634916160000|2021-10-22 15:22:40|16192.95|16192.95|16193.87|16193.87|16193.87|16193.87|16191.88|16191.88|0
1634916170000|2021-10-22 15:22:50|16191.48|16191.48|16192.91|16192.91|16192.91|16192.91|16190.49|16190.49|0
1634916180000|2021-10-22 15:23:00|16191.92|16191.92|16191.04|16191.04|16192.42|16192.42|16191.04|16191.04|0
1634916190000|2021-10-22 15:23:10|16190.22|16190.22|16191.22|16191.22|16191.22|16191.22|16190.22|16190.22|0
1634916200000|2021-10-22 15:23:20|16190.66|16190.66|16186.98|16186.98|16190.66|16190.66|16186.98|16186.98|0
1634916210000|2021-10-22 15:23:30|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|16187.53|0
1634916220000|2021-10-22 15:23:40|16186.54|16186.54|16187.53|16187.53|16187.53|16187.53|16186.54|16186.54|0
1634916230000|2021-10-22 15:23:50|16188|16188|16188|16188|16188|16188|16187.01|16187.01|0
1634916240000|2021-10-22 15:24:00|16187.78|16187.78|16187.78|16187.78|16187.78|16187.78|16187.78|16187.78|0
1634916250000|2021-10-22 15:24:10|16187.57|16187.57|16187.57|16187.57|16187.57|16187.57|16186.58|16186.58|0
1634916260000|2021-10-22 15:24:20|16188.04|16188.04|16188.04|16188.04|16188.04|16188.04|16188.04|16188.04|0
1634916270000|2021-10-22 15:24:30|16188.6|16188.6|16188.6|16188.6|16188.6|16188.6|16188.6|16188.6|0
1634916280000|2021-10-22 15:24:40|16187.61|16187.61|16186.52|16186.52|16190.38|16190.38|16186.52|16186.52|0
1634916290000|2021-10-22 15:24:50|16185.53|16185.53|16183.86|16183.86|16185.53|16185.53|16183.28|16183.28|0
1634916300000|2021-10-22 15:25:00|16183.41|16183.41|16180.24|16180.24|16183.41|16183.41|16179.03|16179.03|0
1634916310000|2021-10-22 15:25:10|16178.36|16178.36|16178.36|16178.36|16178.36|16178.36|16178.36|16178.36|0
1634916320000|2021-10-22 15:25:20|16177.45|16177.45|16173.12|16173.12|16177.45|16177.45|16173.12|16173.12|0
1634916330000|2021-10-22 15:25:30|16175.47|16175.47|16175.94|16175.94|16175.94|16175.94|16175.47|16175.47|0
1634916340000|2021-10-22 15:25:40|16176.41|16176.41|16178.4|16178.4|16178.4|16178.4|16175.42|16175.42|0
1634916350000|2021-10-22 15:25:50|16179.22|16179.22|16180.6|16180.6|16181.09|16181.09|16179.14|16179.14|0
1634916370000|2021-10-22 15:26:10|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|0
1634916380000|2021-10-22 15:26:20|16181.12|16181.12|16181.12|16181.12|16181.12|16181.12|16181.12|16181.12|0
1634916390000|2021-10-22 15:26:30|16183|16183|16184.52|16184.52|16184.52|16184.52|16183|16183|0
1634916400000|2021-10-22 15:26:40|16185.44|16185.44|16186.07|16186.07|16186.07|16186.07|16185.35|16185.35|0
1634916420000|2021-10-22 15:27:00|16185.87|16185.87|16185.87|16185.87|16185.87|16185.87|16185.87|16185.87|0
1634916430000|2021-10-22 15:27:10|16185.37|16185.37|16185.87|16185.87|16185.87|16185.87|16185.37|16185.37|0
1634916440000|2021-10-22 15:27:20|16186.68|16186.68|16186.27|16186.27|16186.68|16186.68|16186.27|16186.27|0
1634916450000|2021-10-22 15:27:30|16184.78|16184.78|16186.27|16186.27|16186.27|16186.27|16184.78|16184.78|0
1634916480000|2021-10-22 15:28:00|16185.71|16185.71|16183.17|16183.17|16185.71|16185.71|16183.17|16183.17|0
1634916490000|2021-10-22 15:28:10|16182.55|16182.55|16182.76|16182.76|16182.76|16182.76|16182.55|16182.55|0
1634916500000|2021-10-22 15:28:20|16182.98|16182.98|16182.98|16182.98|16182.98|16182.98|16182.98|16182.98|0
1634916510000|2021-10-22 15:28:30|16182.07|16182.07|16181.45|16181.45|16182.07|16182.07|16181.45|16181.45|0
1634916530000|2021-10-22 15:28:50|16180.46|16180.46|16180.46|16180.46|16180.46|16180.46|16180.46|16180.46|0
1634916540000|2021-10-22 15:29:00|16181.95|16181.95|16180.19|16180.19|16182.51|16182.51|16179.38|16179.38|0
1634916550000|2021-10-22 15:29:10|16178.7|16178.7|16180.74|16180.74|16180.74|16180.74|16178.7|16178.7|0
1634916560000|2021-10-22 15:29:20|16179.25|16179.25|16180.18|16180.18|16180.18|16180.18|16178.7|16178.7|0
1634916570000|2021-10-22 15:29:30|16181|16181|16181.71|16181.71|16181.71|16181.71|16180.78|16180.78|0
1634916580000|2021-10-22 15:29:40|16183.15|16183.15|16181.33|16181.33|16183.15|16183.15|16180.39|16180.39|0
1634916590000|2021-10-22 15:29:50|16179.84|16179.84|16177.55|16177.55|16181.66|16181.66|16177.55|16177.55|0
1635146100000|2021-10-25 07:15:00|16132.59|16132.59|16141.78|16141.78|16141.78|16141.78|16132.59|16132.59|0
1635146110000|2021-10-25 07:15:10|16141.28|16141.28|16138.71|16138.71|16141.28|16141.28|16138.71|16138.71|0
1635146120000|2021-10-25 07:15:20|16137.59|16137.59|16135.27|16135.27|16137.59|16137.59|16135.27|16135.27|0
1635146130000|2021-10-25 07:15:30|16135.73|16135.73|16135.73|16135.73|16135.73|16135.73|16135.73|16135.73|0
1635146140000|2021-10-25 07:15:40|16134.8|16134.8|16134.19|16134.19|16136.44|16136.44|16134.19|16134.19|0
1635146160000|2021-10-25 07:16:00|16133.27|16133.27|16123.47|16123.47|16133.27|16133.27|16123.47|16123.47|0
1635146170000|2021-10-25 07:16:10|16121.84|16121.84|16122.66|16122.66|16122.66|16122.66|16121.84|16121.84|0
1635146180000|2021-10-25 07:16:20|16121.74|16121.74|16121.74|16121.74|16121.74|16121.74|16121.74|16121.74|0
1635146210000|2021-10-25 07:16:50|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|0
1635146230000|2021-10-25 07:17:10|16118.93|16118.93|16118.93|16118.93|16118.93|16118.93|16118.93|16118.93|0
1635146240000|2021-10-25 07:17:20|16117.9|16117.9|16117.5|16117.5|16118.31|16118.31|16117.5|16117.5|0
1635146250000|2021-10-25 07:17:30|16119.32|16119.32|16119.32|16119.32|16119.32|16119.32|16119.32|16119.32|0
1635146260000|2021-10-25 07:17:40|16118.41|16118.41|16118.41|16118.41|16118.41|16118.41|16118.41|16118.41|0
1635146270000|2021-10-25 07:17:50|16117.94|16117.94|16117.47|16117.47|16117.94|16117.94|16117.47|16117.47|0
1635146290000|2021-10-25 07:18:10|16117|16117|16119.3|16119.3|16119.3|16119.3|16117|16117|0
1635146300000|2021-10-25 07:18:20|16118.39|16118.39|16118.39|16118.39|16118.39|16118.39|16118.39|16118.39|0
1635146310000|2021-10-25 07:18:30|16118.86|16118.86|16118.86|16118.86|16118.86|16118.86|16118.86|16118.86|0
1635146320000|2021-10-25 07:18:40|16119.06|16119.06|16118.9|16118.9|16120.89|16120.89|16118.9|16118.9|0
1635146330000|2021-10-25 07:18:50|16118.43|16118.43|16118.43|16118.43|16118.43|16118.43|16118.43|16118.43|0
1635146340000|2021-10-25 07:19:00|16118.64|16118.64|16115.9|16115.9|16118.64|16118.64|16115.9|16115.9|0
1635146360000|2021-10-25 07:19:20|16114.98|16114.98|16111.65|16111.65|16114.98|16114.98|16111.65|16111.65|0
1635146390000|2021-10-25 07:19:50|16111.1|16111.1|16112.39|16112.39|16112.39|16112.39|16110.63|16110.63|0
1635146400000|2021-10-25 07:20:00|16113.82|16113.82|16129.99|16129.99|16129.99|16129.99|16113.82|16113.82|0
1635146410000|2021-10-25 07:20:10|16131.4|16131.4|16132.31|16132.31|16132.31|16132.31|16131.4|16131.4|0
1635146420000|2021-10-25 07:20:20|16132.93|16132.93|16135.38|16135.38|16135.38|16135.38|16132.93|16132.93|0
1635146430000|2021-10-25 07:20:30|16134.82|16134.82|16134.82|16134.82|16134.82|16134.82|16134.82|16134.82|0
1635146460000|2021-10-25 07:21:00|16133.88|16133.88|16133.88|16133.88|16133.88|16133.88|16133.88|16133.88|0
1635146480000|2021-10-25 07:21:20|16134.44|16134.44|16136.79|16136.79|16138.22|16138.22|16134.44|16134.44|0
1635146510000|2021-10-25 07:21:50|16138.61|16138.61|16137.18|16137.18|16138.61|16138.61|16137.18|16137.18|0
1635146520000|2021-10-25 07:22:00|16135.55|16135.55|16135.55|16135.55|16135.55|16135.55|16135.55|16135.55|0
1635146570000|2021-10-25 07:22:50|16135.75|16135.75|16135.75|16135.75|16135.75|16135.75|16135.75|16135.75|0
1635146590000|2021-10-25 07:23:10|16133.3|16133.3|16133.3|16133.3|16133.3|16133.3|16133.3|16133.3|0
1635146600000|2021-10-25 07:23:20|16131.9|16131.9|16131.44|16131.44|16131.9|16131.9|16131.44|16131.44|0
1635146610000|2021-10-25 07:23:30|16127.27|16127.27|16118.59|16118.59|16127.27|16127.27|16118.59|16118.59|0
1635146630000|2021-10-25 07:23:50|16119.06|16119.06|16119.88|16119.88|16119.88|16119.88|16119.06|16119.06|0
1635146640000|2021-10-25 07:24:00|16121.31|16121.31|16124.18|16124.18|16124.18|16124.18|16121.31|16121.31|0
1635146650000|2021-10-25 07:24:10|16123.97|16123.97|16126.72|16126.72|16126.72|16126.72|16123.97|16123.97|0
1635146660000|2021-10-25 07:24:20|16127.22|16127.22|16128.63|16128.63|16128.63|16128.63|16127.22|16127.22|0
1635146680000|2021-10-25 07:24:40|16126.96|16126.96|16124.73|16124.73|16126.96|16126.96|16124.73|16124.73|0
1635146690000|2021-10-25 07:24:50|16123.61|16123.61|16123.61|16123.61|16123.61|16123.61|16123.61|16123.61|0
1635146700000|2021-10-25 07:25:00|16124.73|16124.73|16124.73|16124.73|16124.73|16124.73|16124.73|16124.73|0
1635146720000|2021-10-25 07:25:20|16124.52|16124.52|16124.52|16124.52|16124.52|16124.52|16124.52|16124.52|0
1635146740000|2021-10-25 07:25:40|16125.44|16125.44|16119.4|16119.4|16125.9|16125.9|16119.4|16119.4|0
1635146750000|2021-10-25 07:25:50|16120.51|16120.51|16120.51|16120.51|16120.51|16120.51|16120.51|16120.51|0
1635146760000|2021-10-25 07:26:00|16119.52|16119.52|16117.48|16117.48|16119.52|16119.52|16117.48|16117.48|0
1635146770000|2021-10-25 07:26:10|16115.85|16115.85|16114.42|16114.42|16115.85|16115.85|16114.42|16114.42|0
1635146810000|2021-10-25 07:26:50|16113.6|16113.6|16112.17|16112.17|16113.6|16113.6|16112.17|16112.17|0
1635146820000|2021-10-25 07:27:00|16111.55|16111.55|16111.55|16111.55|16111.55|16111.55|16111.55|16111.55|0
1635146830000|2021-10-25 07:27:10|16111.35|16111.35|16111.35|16111.35|16111.35|16111.35|16111.35|16111.35|0
1635146840000|2021-10-25 07:27:20|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|16105.15|0
1635146860000|2021-10-25 07:27:40|16102.08|16102.08|16102.08|16102.08|16102.08|16102.08|16102.08|16102.08|0
1635146880000|2021-10-25 07:28:00|16102.18|16102.18|16103.06|16103.06|16103.06|16103.06|16102.18|16102.18|0
1635146920000|2021-10-25 07:28:40|16102.15|16102.15|16102.15|16102.15|16102.15|16102.15|16102.15|16102.15|0
1635146940000|2021-10-25 07:29:00|16104.79|16104.79|16107.17|16107.17|16107.17|16107.17|16104.79|16104.79|0
1635146950000|2021-10-25 07:29:10|16106.67|16106.67|16106.67|16106.67|16106.67|16106.67|16106.67|16106.67|0
1635146960000|2021-10-25 07:29:20|16107.17|16107.17|16107.17|16107.17|16107.17|16107.17|16107.17|16107.17|0
1635146970000|2021-10-25 07:29:30|16108.99|16108.99|16108.99|16108.99|16108.99|16108.99|16108.99|16108.99|0
1635146980000|2021-10-25 07:29:40|16108.79|16108.79|16110.68|16110.68|16114.72|16114.72|16108.79|16108.79|0
1635146990000|2021-10-25 07:29:50|16109.75|16109.75|16109.75|16109.75|16109.75|16109.75|16109.75|16109.75|0
1635147000000|2021-10-25 07:30:00|16110.2|16110.2|16110.2|16110.2|16110.2|16110.2|16110.2|16110.2|0
1635147010000|2021-10-25 07:30:10|16111.19|16111.19|16111.19|16111.19|16111.19|16111.19|16111.19|16111.19|0
1635147020000|2021-10-25 07:30:20|16106.75|16106.75|16106.75|16106.75|16106.75|16106.75|16106.75|16106.75|0
1635147050000|2021-10-25 07:30:50|16108.18|16108.18|16108.65|16108.65|16108.65|16108.65|16108.18|16108.18|0
1635147060000|2021-10-25 07:31:00|16110.47|16110.47|16110.47|16110.47|16110.47|16110.47|16110.47|16110.47|0
1635147130000|2021-10-25 07:32:10|16110.06|16110.06|16109.59|16109.59|16110.06|16110.06|16109.59|16109.59|0
1635147140000|2021-10-25 07:32:20|16110.52|16110.52|16111.34|16111.34|16111.34|16111.34|16110.52|16110.52|0
1635147150000|2021-10-25 07:32:30|16109.71|16109.71|16109.71|16109.71|16109.71|16109.71|16109.71|16109.71|0
1635147160000|2021-10-25 07:32:40|16108.59|16108.59|16111.7|16111.7|16111.7|16111.7|16107.48|16107.48|0
1635147170000|2021-10-25 07:32:50|16109.47|16109.47|16107.98|16107.98|16110.46|16110.46|16107.98|16107.98|0
1635147180000|2021-10-25 07:33:00|16107.77|16107.77|16110.22|16110.22|16110.22|16110.22|16107.77|16107.77|0
1635147190000|2021-10-25 07:33:10|16111.34|16111.34|16111.34|16111.34|16111.34|16111.34|16111.34|16111.34|0
1635147220000|2021-10-25 07:33:40|16110.52|16110.52|16109.41|16109.41|16110.52|16110.52|16109.41|16109.41|0
1635147240000|2021-10-25 07:34:00|16110.69|16110.69|16113.04|16113.04|16113.04|16113.04|16110.69|16110.69|0
1635147250000|2021-10-25 07:34:10|16113.86|16113.86|16114.88|16114.88|16114.88|16114.88|16113.86|16113.86|0
1635147260000|2021-10-25 07:34:20|16116.87|16116.87|16115.88|16115.88|16116.87|16116.87|16115.88|16115.88|0
1635147300000|2021-10-25 07:35:00|16115.41|16115.41|16114.59|16114.59|16115.41|16115.41|16114.59|16114.59|0
1635147320000|2021-10-25 07:35:20|16115.5|16115.5|16123.26|16123.26|16123.26|16123.26|16115.5|16115.5|0
1635147330000|2021-10-25 07:35:30|16125.19|16125.19|16131.01|16131.01|16132.84|16132.84|16125.19|16125.19|0
1635147340000|2021-10-25 07:35:40|16132.65|16132.65|16132.65|16132.65|16132.65|16132.65|16132.65|16132.65|0
1635147360000|2021-10-25 07:36:00|16131.73|16131.73|16131.73|16131.73|16131.73|16131.73|16131.73|16131.73|0
1635147380000|2021-10-25 07:36:20|16127.85|16127.85|16126.42|16126.42|16127.85|16127.85|16126.42|16126.42|0
1635147390000|2021-10-25 07:36:30|16125.6|16125.6|16125.6|16125.6|16125.6|16125.6|16125.6|16125.6|0
1635147450000|2021-10-25 07:37:30|16127.27|16127.27|16127.27|16127.27|16127.27|16127.27|16127.27|16127.27|0
1635147490000|2021-10-25 07:38:10|16130.14|16130.14|16130.14|16130.14|16130.14|16130.14|16130.14|16130.14|0
1635147500000|2021-10-25 07:38:20|16132.81|16132.81|16132.81|16132.81|16132.81|16132.81|16132.81|16132.81|0
1635147510000|2021-10-25 07:38:30|16131.89|16131.89|16131.89|16131.89|16131.89|16131.89|16131.89|16131.89|0
1635147540000|2021-10-25 07:39:00|16138|16138|16138|16138|16138|16138|16138|16138|0
1635147580000|2021-10-25 07:39:40|16140.33|16140.33|16141.35|16141.35|16141.35|16141.35|16140.33|16140.33|0
1635147590000|2021-10-25 07:39:50|16139.68|16139.68|16140.24|16140.24|16140.24|16140.24|16139.68|16139.68|0
1635147640000|2021-10-25 07:40:40|16137.37|16137.37|16135.83|16135.83|16137.84|16137.84|16135.83|16135.83|0
1635147650000|2021-10-25 07:40:50|16134.91|16134.91|16134.91|16134.91|16134.91|16134.91|16134.91|16134.91|0
1635147660000|2021-10-25 07:41:00|16136.55|16136.55|16138.85|16138.85|16138.85|16138.85|16136.55|16136.55|0
1635147680000|2021-10-25 07:41:20|16138.38|16138.38|16131.79|16131.79|16138.38|16138.38|16131.79|16131.79|0
1635147700000|2021-10-25 07:41:40|16130.84|16130.84|16130.84|16130.84|16130.84|16130.84|16130.84|16130.84|0
1635147720000|2021-10-25 07:42:00|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16130.13|16130.13|0
1635147780000|2021-10-25 07:43:00|16129.31|16129.31|16129.31|16129.31|16129.31|16129.31|16129.31|16129.31|0
1635147790000|2021-10-25 07:43:10|16130.25|16130.25|16130.25|16130.25|16130.25|16130.25|16130.25|16130.25|0
1635147800000|2021-10-25 07:43:20|16131.19|16131.19|16135.21|16135.21|16135.21|16135.21|16131.19|16131.19|0
1635147810000|2021-10-25 07:43:30|16136.12|16136.12|16133.26|16133.26|16136.12|16136.12|16133.26|16133.26|0
1635147830000|2021-10-25 07:43:50|16133.81|16133.81|16133.81|16133.81|16133.81|16133.81|16133.81|16133.81|0
1635147860000|2021-10-25 07:44:20|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|0
1635147880000|2021-10-25 07:44:40|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|0
1635147890000|2021-10-25 07:44:50|16132.25|16132.25|16131.31|16131.31|16132.25|16132.25|16131.31|16131.31|0
1635147900000|2021-10-25 07:45:00|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|0
1635147910000|2021-10-25 07:45:10|16134.04|16134.04|16134.04|16134.04|16134.04|16134.04|16134.04|16134.04|0
1635147920000|2021-10-25 07:45:20|16135.87|16135.87|16135.87|16135.87|16135.87|16135.87|16135.87|16135.87|0
1635147930000|2021-10-25 07:45:30|16138.73|16138.73|16138.51|16138.51|16139.73|16139.73|16138.07|16138.07|0
1635147940000|2021-10-25 07:45:40|16137.08|16137.08|16137.08|16137.08|16137.08|16137.08|16137.08|16137.08|0
1635147960000|2021-10-25 07:46:00|16137.64|16137.64|16138.75|16138.75|16138.75|16138.75|16137.64|16137.64|0
1635147970000|2021-10-25 07:46:10|16137.84|16137.84|16123.38|16123.38|16137.84|16137.84|16123.38|16123.38|0
1635147980000|2021-10-25 07:46:20|16120.89|16120.89|16120.89|16120.89|16120.89|16120.89|16120.89|16120.89|0
1635147990000|2021-10-25 07:46:30|16119.26|16119.26|16119.03|16119.03|16119.26|16119.26|16119.03|16119.03|0
1635148000000|2021-10-25 07:46:40|16118.22|16118.22|16118.22|16118.22|16118.22|16118.22|16118.22|16118.22|0
1635148010000|2021-10-25 07:46:50|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|16117.1|0
1635148020000|2021-10-25 07:47:00|16117.66|16117.66|16118.57|16118.57|16118.57|16118.57|16117.66|16117.66|0
1635148050000|2021-10-25 07:47:30|16121.88|16121.88|16121.18|16121.18|16123.12|16123.12|16120.37|16120.37|0
1635148060000|2021-10-25 07:47:40|16120.27|16120.27|16120.27|16120.27|16120.27|16120.27|16120.27|16120.27|0
1635148100000|2021-10-25 07:48:20|16119.8|16119.8|16119.8|16119.8|16119.8|16119.8|16119.8|16119.8|0
1635148110000|2021-10-25 07:48:30|16118.89|16118.89|16118.33|16118.33|16118.89|16118.89|16118.33|16118.33|0
1635148120000|2021-10-25 07:48:40|16117.22|16117.22|16117.22|16117.22|16117.22|16117.22|16117.22|16117.22|0
1635148140000|2021-10-25 07:49:00|16119.25|16119.25|16121.13|16121.13|16121.13|16121.13|16118.69|16118.69|0
1635148160000|2021-10-25 07:49:20|16119.7|16119.7|16119.7|16119.7|16119.7|16119.7|16119.7|16119.7|0
1635148190000|2021-10-25 07:49:50|16122.97|16122.97|16122.97|16122.97|16122.97|16122.97|16122.97|16122.97|0
1635148200000|2021-10-25 07:50:00|16122.47|16122.47|16119.08|16119.08|16122.47|16122.47|16119.08|16119.08|0
1635148210000|2021-10-25 07:50:10|16120.91|16120.91|16118.17|16118.17|16120.91|16120.91|16118.17|16118.17|0
1635148220000|2021-10-25 07:50:20|16115.43|16115.43|16115.43|16115.43|16115.43|16115.43|16115.43|16115.43|0
1635148230000|2021-10-25 07:50:30|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|16114.61|0
1635148240000|2021-10-25 07:50:40|16114.14|16114.14|16114.14|16114.14|16114.14|16114.14|16114.14|16114.14|0
1635148250000|2021-10-25 07:50:50|16115.06|16115.06|16115.06|16115.06|16115.06|16115.06|16115.06|16115.06|0
1635148260000|2021-10-25 07:51:00|16115.61|16115.61|16115.61|16115.61|16115.61|16115.61|16115.61|16115.61|0
1635148290000|2021-10-25 07:51:30|16115.06|16115.06|16115.06|16115.06|16115.06|16115.06|16115.06|16115.06|0
1635148300000|2021-10-25 07:51:40|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|16114.5|0
1635148370000|2021-10-25 07:52:50|16114.97|16114.97|16119.03|16119.03|16119.03|16119.03|16114.97|16114.97|0
1635148380000|2021-10-25 07:53:00|16120.31|16120.31|16122.04|16122.04|16122.04|16122.04|16120.31|16120.31|0
1635148390000|2021-10-25 07:53:10|16123.33|16123.33|16123.33|16123.33|16123.33|16123.33|16123.33|16123.33|0
1635148420000|2021-10-25 07:53:40|16124.25|16124.25|16124.25|16124.25|16124.25|16124.25|16124.25|16124.25|0
1635148440000|2021-10-25 07:54:00|16123.69|16123.69|16123.69|16123.69|16123.69|16123.69|16123.69|16123.69|0
1635148480000|2021-10-25 07:54:40|16126.6|16126.6|16127.52|16127.52|16127.52|16127.52|16126.6|16126.6|0
1635148500000|2021-10-25 07:55:00|16128.51|16128.51|16132.1|16132.1|16132.1|16132.1|16128.51|16128.51|0
1635148510000|2021-10-25 07:55:10|16134.97|16134.97|16134.97|16134.97|16135.46|16135.46|16133.14|16133.14|0
1635148520000|2021-10-25 07:55:20|16135.91|16135.91|16140.44|16140.44|16140.44|16140.44|16135.91|16135.91|0
1635148530000|2021-10-25 07:55:30|16141.87|16141.87|16141.87|16141.87|16141.87|16141.87|16141.87|16141.87|0
1635148540000|2021-10-25 07:55:40|16144.74|16144.74|16144.74|16144.74|16144.74|16144.74|16144.74|16144.74|0
1635148550000|2021-10-25 07:55:50|16145.65|16145.65|16145.65|16145.65|16145.65|16145.65|16145.65|16145.65|0
1635148560000|2021-10-25 07:56:00|16144.74|16144.74|16132.48|16132.48|16144.74|16144.74|16132.48|16132.48|0
1635148570000|2021-10-25 07:56:10|16131.92|16131.92|16133.59|16133.59|16133.59|16133.59|16131.92|16131.92|0
1635148600000|2021-10-25 07:56:40|16134.41|16134.41|16136.34|16136.34|16136.34|16136.34|16134.41|16134.41|0
1635148630000|2021-10-25 07:57:10|16135.42|16135.42|16135.42|16135.42|16135.42|16135.42|16135.42|16135.42|0
1635148640000|2021-10-25 07:57:20|16134.96|16134.96|16135.42|16135.42|16135.42|16135.42|16134.96|16134.96|0
1635148690000|2021-10-25 07:58:10|16135.89|16135.89|16135.89|16135.89|16135.89|16135.89|16135.89|16135.89|0
1635148700000|2021-10-25 07:58:20|16134.97|16134.97|16134.97|16134.97|16134.97|16134.97|16134.97|16134.97|0
1635148780000|2021-10-25 07:59:40|16133.34|16133.34|16133.34|16133.34|16133.34|16133.34|16133.34|16133.34|0
1635148790000|2021-10-25 07:59:50|16132.78|16132.78|16132.78|16132.78|16132.78|16132.78|16131.35|16131.35|0
1635148800000|2021-10-25 08:00:00|16133.34|16133.34|16133.34|16133.34|16133.34|16133.34|16132.22|16132.22|0
1635148810000|2021-10-25 08:00:10|16133.81|16133.81|16133.81|16133.81|16133.81|16133.81|16133.81|16133.81|0
1635148850000|2021-10-25 08:00:50|16132.14|16132.14|16132.14|16132.14|16132.14|16132.14|16132.14|16132.14|0
1635148860000|2021-10-25 08:01:00|16132.7|16132.7|16132.7|16132.7|16132.7|16132.7|16132.7|16132.7|0
1635148870000|2021-10-25 08:01:10|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|0
1635148880000|2021-10-25 08:01:20|16134.17|16134.17|16134.17|16134.17|16134.17|16134.17|16134.17|16134.17|0
1635148900000|2021-10-25 08:01:40|16138.96|16138.96|16139.37|16139.37|16140.81|16140.81|16138.96|16138.96|0
1635148910000|2021-10-25 08:01:50|16137.74|16137.74|16137.74|16137.74|16137.74|16137.74|16137.74|16137.74|0
1635148920000|2021-10-25 08:02:00|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|16136.31|0
1635148930000|2021-10-25 08:02:10|16135.9|16135.9|16127.74|16127.74|16137.31|16137.31|16127.74|16127.74|0
1635148940000|2021-10-25 08:02:20|16129.17|16129.17|16130.08|16130.08|16130.08|16130.08|16129.17|16129.17|0
1635148950000|2021-10-25 08:02:30|16130.7|16130.7|16136.12|16136.12|16136.12|16136.12|16130.7|16130.7|0
1635148970000|2021-10-25 08:02:50|16135.01|16135.01|16134.51|16134.51|16135.01|16135.01|16134.51|16134.51|0
1635148980000|2021-10-25 08:03:00|16136.12|16136.12|16136.12|16136.12|16136.12|16136.12|16136.12|16136.12|0
1635148990000|2021-10-25 08:03:10|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|16135.3|0
1635149020000|2021-10-25 08:03:40|16136.12|16136.12|16141.64|16141.64|16141.85|16141.85|16136.12|16136.12|0
1635149030000|2021-10-25 08:03:50|16141.18|16141.18|16140.47|16140.47|16141.38|16141.38|16140.47|16140.47|0
1635149040000|2021-10-25 08:04:00|16141.38|16141.38|16141.38|16141.38|16141.38|16141.38|16141.38|16141.38|0
1635149070000|2021-10-25 08:04:30|16140.47|16140.47|16139.91|16139.91|16140.47|16140.47|16139.91|16139.91|0
1635149090000|2021-10-25 08:04:50|16138.92|16138.92|16139.18|16139.18|16139.18|16139.18|16138.71|16138.71|0
1635149100000|2021-10-25 08:05:00|16140.12|16140.12|16140.12|16140.12|16140.12|16140.12|16140.12|16140.12|0
1635149120000|2021-10-25 08:05:20|16140.94|16140.94|16141.41|16141.41|16141.41|16141.41|16140.94|16140.94|0
1635149130000|2021-10-25 08:05:30|16141.88|16141.88|16141.88|16141.88|16141.88|16141.88|16141.88|16141.88|0
1635149150000|2021-10-25 08:05:50|16143.31|16143.31|16143.52|16143.52|16143.52|16143.52|16143.31|16143.31|0
1635149160000|2021-10-25 08:06:00|16144.43|16144.43|16147.22|16147.22|16147.22|16147.22|16144.43|16144.43|0
1635149200000|2021-10-25 08:06:40|16148.04|16148.04|16148.04|16148.04|16148.04|16148.04|16148.04|16148.04|0
1635149230000|2021-10-25 08:07:10|16142.37|16142.37|16142.37|16142.37|16142.37|16142.37|16142.37|16142.37|0
1635149240000|2021-10-25 08:07:20|16141.96|16141.96|16139|16139|16141.96|16141.96|16139|16139|0
1635149250000|2021-10-25 08:07:30|16138.18|16138.18|16138.18|16138.18|16138.18|16138.18|16138.18|16138.18|0
1635149260000|2021-10-25 08:07:40|16136.55|16136.55|16136.55|16136.55|16136.55|16136.55|16136.55|16136.55|0
1635149270000|2021-10-25 08:07:50|16134.87|16134.87|16133.7|16133.7|16134.87|16134.87|16133.7|16133.7|0
1635149280000|2021-10-25 08:08:00|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1635149290000|2021-10-25 08:08:10|16135.89|16135.89|16135.42|16135.42|16135.89|16135.89|16135.42|16135.42|0
1635149300000|2021-10-25 08:08:20|16136.85|16136.85|16135.63|16135.63|16136.85|16136.85|16135.42|16135.42|0
1635149320000|2021-10-25 08:08:40|16138.03|16138.03|16138.64|16138.64|16138.64|16138.64|16138.03|16138.03|0
1635149330000|2021-10-25 08:08:50|16139.09|16139.09|16140.52|16140.52|16140.52|16140.52|16139.09|16139.09|0
1635149340000|2021-10-25 08:09:00|16139.65|16139.65|16139.42|16139.42|16139.65|16139.65|16139.42|16139.42|0
1635149350000|2021-10-25 08:09:10|16138.96|16138.96|16139.18|16139.18|16139.18|16139.18|16138.96|16138.96|0
1635149360000|2021-10-25 08:09:20|16139.4|16139.4|16139.63|16139.63|16139.63|16139.63|16139.4|16139.4|0
1635149370000|2021-10-25 08:09:30|16140.54|16140.54|16140.54|16140.54|16140.54|16140.54|16140.54|16140.54|0
1635149390000|2021-10-25 08:09:50|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|16142.17|0
1635149400000|2021-10-25 08:10:00|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|16141.7|0
1635149460000|2021-10-25 08:11:00|16141.23|16141.23|16141.7|16141.7|16141.7|16141.7|16141.23|16141.23|0
1635149490000|2021-10-25 08:11:30|16141.38|16141.38|16140.88|16140.88|16141.38|16141.38|16140.88|16140.88|0
1635149500000|2021-10-25 08:11:40|16141.1|16141.1|16141.1|16141.1|16141.1|16141.1|16141.1|16141.1|0
1635149510000|2021-10-25 08:11:50|16142.54|16142.54|16142.54|16142.54|16142.54|16142.54|16142.54|16142.54|0
1635149530000|2021-10-25 08:12:10|16143.97|16143.97|16143.35|16143.35|16143.97|16143.97|16143.35|16143.35|0
1635149540000|2021-10-25 08:12:20|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|0
1635149560000|2021-10-25 08:12:40|16144.76|16144.76|16143.33|16143.33|16144.76|16144.76|16143.33|16143.33|0
1635149580000|2021-10-25 08:13:00|16143.88|16143.88|16143.88|16143.88|16143.88|16143.88|16143.88|16143.88|0
1635149590000|2021-10-25 08:13:10|16144.8|16144.8|16147.69|16147.69|16147.69|16147.69|16144.8|16144.8|0
1635149610000|2021-10-25 08:13:30|16146.26|16146.26|16146.26|16146.26|16146.26|16146.26|16146.26|16146.26|0
1635149650000|2021-10-25 08:14:10|16144.83|16144.83|16144.83|16144.83|16144.83|16144.83|16144.83|16144.83|0
1635149680000|2021-10-25 08:14:40|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|0
1635149700000|2021-10-25 08:15:00|16145.14|16145.14|16145.14|16145.14|16145.14|16145.14|16145.14|16145.14|0
1635149710000|2021-10-25 08:15:10|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|0
1635149720000|2021-10-25 08:15:20|16142.28|16142.28|16142.28|16142.28|16142.28|16142.28|16142.28|16142.28|0
1635149730000|2021-10-25 08:15:30|16143.1|16143.1|16143.1|16143.1|16143.1|16143.1|16143.1|16143.1|0
1635149740000|2021-10-25 08:15:40|16142.63|16142.63|16142.63|16142.63|16142.63|16142.63|16142.63|16142.63|0
1635149760000|2021-10-25 08:16:00|16145.5|16145.5|16147.87|16147.87|16147.87|16147.87|16145.5|16145.5|0
1635149770000|2021-10-25 08:16:10|16148.43|16148.43|16148.93|16148.93|16148.93|16148.93|16148.43|16148.43|0
1635149780000|2021-10-25 08:16:20|16149.84|16149.84|16150.68|16150.68|16150.68|16150.68|16149.84|16149.84|0
1635149800000|2021-10-25 08:16:40|16149.69|16149.69|16155.71|16155.71|16155.71|16155.71|16149.69|16149.69|0
1635149810000|2021-10-25 08:16:50|16156.18|16156.18|16157|16157|16157|16157|16156.18|16156.18|0
1635149820000|2021-10-25 08:17:00|16156.18|16156.18|16156.18|16156.18|16156.18|16156.18|16156.18|16156.18|0
1635149830000|2021-10-25 08:17:10|16156.65|16156.65|16160.92|16160.92|16160.92|16160.92|16156.65|16156.65|0
1635149840000|2021-10-25 08:17:20|16161.59|16161.59|16152.16|16152.16|16161.59|16161.59|16152.16|16152.16|0
1635149860000|2021-10-25 08:17:40|16151.6|16151.6|16151.6|16151.6|16151.6|16151.6|16151.6|16151.6|0
1635149870000|2021-10-25 08:17:50|16151.05|16151.05|16145.25|16145.25|16151.05|16151.05|16145.25|16145.25|0
1635149880000|2021-10-25 08:18:00|16146.36|16146.36|16145.25|16145.25|16146.36|16146.36|16145.25|16145.25|0
1635149900000|2021-10-25 08:18:20|16142.38|16142.38|16141.47|16141.47|16142.38|16142.38|16141.47|16141.47|0
1635149920000|2021-10-25 08:18:40|16141.91|16141.91|16141.91|16141.91|16141.91|16141.91|16141.91|16141.91|0
1635149940000|2021-10-25 08:19:00|16141.45|16141.45|16141.45|16141.45|16141.45|16141.45|16141.45|16141.45|0
1635149950000|2021-10-25 08:19:10|16142.01|16142.01|16142.01|16142.01|16142.01|16142.01|16142.01|16142.01|0
1635149970000|2021-10-25 08:19:30|16141.09|16141.09|16141.09|16141.09|16141.09|16141.09|16141.09|16141.09|0
1635149980000|2021-10-25 08:19:40|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|0
1635149990000|2021-10-25 08:19:50|16139.58|16139.58|16138.43|16138.43|16139.58|16139.58|16138.43|16138.43|0
1635150000000|2021-10-25 08:20:00|16137.96|16137.96|16135.66|16135.66|16137.96|16137.96|16135.66|16135.66|0
1635150010000|2021-10-25 08:20:10|16134.23|16134.23|16133.67|16133.67|16134.23|16134.23|16133.67|16133.67|0
1635150020000|2021-10-25 08:20:20|16133.17|16133.17|16133.17|16133.17|16133.17|16133.17|16133.17|16133.17|0
1635150030000|2021-10-25 08:20:30|16135.16|16135.16|16136.66|16136.66|16136.66|16136.66|16135.16|16135.16|0
1635150040000|2021-10-25 08:20:40|16136.89|16136.89|16136.89|16136.89|16136.89|16136.89|16136.89|16136.89|0
1635150080000|2021-10-25 08:21:20|16136.07|16136.07|16136.07|16136.07|16136.07|16136.07|16136.07|16136.07|0
1635150110000|2021-10-25 08:21:50|16135.13|16135.13|16135.13|16135.13|16135.13|16135.13|16135.13|16135.13|0
1635150120000|2021-10-25 08:22:00|16134.01|16134.01|16134.01|16134.01|16134.01|16134.01|16134.01|16134.01|0
1635150130000|2021-10-25 08:22:10|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|16133.2|0
1635150160000|2021-10-25 08:22:40|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|0
1635150170000|2021-10-25 08:22:50|16130.13|16130.13|16129.16|16129.16|16130.13|16130.13|16129.16|16129.16|0
1635150180000|2021-10-25 08:23:00|16128.75|16128.75|16117.84|16117.84|16128.75|16128.75|16117.84|16117.84|0
1635150210000|2021-10-25 08:23:30|16117.63|16117.63|16114.57|16114.57|16117.63|16117.63|16114.07|16114.07|0
1635150220000|2021-10-25 08:23:40|16113.45|16113.45|16112.22|16112.22|16113.45|16113.45|16111.72|16111.72|0
1635150230000|2021-10-25 08:23:50|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|0
1635150260000|2021-10-25 08:24:20|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|16108.66|0
1635150280000|2021-10-25 08:24:40|16108.19|16108.19|16108.19|16108.19|16108.19|16108.19|16108.19|16108.19|0
1635150290000|2021-10-25 08:24:50|16108.75|16108.75|16109.24|16109.24|16109.24|16109.24|16108.75|16108.75|0
1635150310000|2021-10-25 08:25:10|16109.47|16109.47|16109.47|16109.47|16109.47|16109.47|16109.47|16109.47|0
1635150320000|2021-10-25 08:25:20|16109.93|16109.93|16109.93|16109.93|16109.93|16109.93|16109.93|16109.93|0
1635150340000|2021-10-25 08:25:40|16111.37|16111.37|16111.37|16111.37|16111.37|16111.37|16109.93|16109.93|0
1635150350000|2021-10-25 08:25:50|16109.93|16109.93|16109.02|16109.02|16109.93|16109.93|16109.02|16109.02|0
1635150360000|2021-10-25 08:26:00|16109.49|16109.49|16109.49|16109.49|16109.49|16109.49|16109.49|16109.49|0
1635150370000|2021-10-25 08:26:10|16108.55|16108.55|16108.55|16108.55|16108.55|16108.55|16108.55|16108.55|0
1635150380000|2021-10-25 08:26:20|16109.46|16109.46|16109.46|16109.46|16109.46|16109.46|16109.46|16109.46|0
1635150400000|2021-10-25 08:26:40|16108.64|16108.64|16106.89|16106.89|16108.64|16108.64|16106.89|16106.89|0
1635150410000|2021-10-25 08:26:50|16106.08|16106.08|16106.08|16106.08|16106.08|16106.08|16106.08|16106.08|0
1635150420000|2021-10-25 08:27:00|16103.21|16103.21|16102.39|16102.39|16103.21|16103.21|16102.39|16102.39|0
1635150440000|2021-10-25 08:27:20|16100.98|16100.98|16100.31|16100.31|16100.98|16100.98|16100.31|16100.31|0
1635150470000|2021-10-25 08:27:50|16099.49|16099.49|16099.49|16099.49|16099.49|16099.49|16099.49|16099.49|0
1635150480000|2021-10-25 08:28:00|16100.31|16100.31|16100.77|16100.77|16100.77|16100.77|16100.31|16100.31|0
1635150500000|2021-10-25 08:28:20|16099.96|16099.96|16099.14|16099.14|16099.96|16099.96|16099.14|16099.14|0
1635150520000|2021-10-25 08:28:40|16097|16097|16095.98|16095.98|16097|16097|16095.59|16095.59|0
1635150550000|2021-10-25 08:29:10|16097.61|16097.61|16097.61|16097.61|16097.61|16097.61|16097.61|16097.61|0
1635150560000|2021-10-25 08:29:20|16097.05|16097.05|16097.05|16097.05|16097.05|16097.05|16097.05|16097.05|0
1635150600000|2021-10-25 08:30:00|16096.83|16096.83|16097.63|16097.63|16097.63|16097.63|16096.61|16096.61|0
1635150610000|2021-10-25 08:30:10|16097.16|16097.16|16098.27|16098.27|16098.27|16098.27|16097.16|16097.16|0
1635150620000|2021-10-25 08:30:20|16097.72|16097.72|16097.72|16097.72|16097.72|16097.72|16097.72|16097.72|0
1635150670000|2021-10-25 08:31:10|16099.35|16099.35|16099.35|16099.35|16099.35|16099.35|16099.35|16099.35|0
1635150700000|2021-10-25 08:31:40|16095.69|16095.69|16095.69|16095.69|16095.69|16095.69|16095.69|16095.69|0
1635150750000|2021-10-25 08:32:30|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|0
1635150760000|2021-10-25 08:32:40|16102.15|16102.15|16104.34|16104.34|16104.34|16104.34|16102.15|16102.15|0
1635150770000|2021-10-25 08:32:50|16104.81|16104.81|16104.81|16104.81|16104.81|16104.81|16104.81|16104.81|0
1635150780000|2021-10-25 08:33:00|16104.34|16104.34|16104.34|16104.34|16104.34|16104.34|16104.34|16104.34|0
1635150790000|2021-10-25 08:33:10|16104.9|16104.9|16104.9|16104.9|16104.9|16104.9|16104.9|16104.9|0
1635150800000|2021-10-25 08:33:20|16105.71|16105.71|16109.38|16109.38|16109.38|16109.38|16105.71|16105.71|0
1635150810000|2021-10-25 08:33:30|16108.91|16108.91|16108.91|16108.91|16108.91|16108.91|16108.91|16108.91|0
1635150840000|2021-10-25 08:34:00|16108.7|16108.7|16111|16111|16111|16111|16108.7|16108.7|0
1635150870000|2021-10-25 08:34:30|16111.82|16111.82|16112.32|16112.32|16112.32|16112.32|16111.82|16111.82|0
1635150890000|2021-10-25 08:34:50|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|16111.4|0
1635150900000|2021-10-25 08:35:00|16110.91|16110.91|16108.56|16108.56|16110.91|16110.91|16108.56|16108.56|0
1635150910000|2021-10-25 08:35:10|16109.02|16109.02|16109.02|16109.02|16109.02|16109.02|16109.02|16109.02|0
1635150930000|2021-10-25 08:35:30|16106.58|16106.58|16107.19|16107.19|16107.19|16107.19|16106.37|16106.37|0
1635150960000|2021-10-25 08:36:00|16106.07|16106.07|16107.19|16107.19|16107.19|16107.19|16106.07|16106.07|0
1635150980000|2021-10-25 08:36:20|16106.07|16106.07|16106.54|16106.54|16106.54|16106.54|16106.07|16106.07|0
1635151000000|2021-10-25 08:36:40|16106.07|16106.07|16106.07|16106.07|16106.07|16106.07|16106.07|16106.07|0
1635151010000|2021-10-25 08:36:50|16105.61|16105.61|16105.61|16105.61|16105.61|16105.61|16105.61|16105.61|0
1635151020000|2021-10-25 08:37:00|16107.36|16107.36|16107.36|16107.36|16107.36|16107.36|16107.36|16107.36|0
1635151030000|2021-10-25 08:37:10|16106.55|16106.55|16106.55|16106.55|16106.55|16106.55|16106.55|16106.55|0
1635151040000|2021-10-25 08:37:20|16108.37|16108.37|16108.84|16108.84|16108.84|16108.84|16108.37|16108.37|0
1635151050000|2021-10-25 08:37:30|16109.96|16109.96|16109.96|16109.96|16109.96|16109.96|16109.96|16109.96|0
1635151100000|2021-10-25 08:38:20|16109.4|16109.4|16108.93|16108.93|16109.4|16109.4|16108.93|16108.93|0
1635151110000|2021-10-25 08:38:30|16108.47|16108.47|16108.47|16108.47|16108.47|16108.47|16108.47|16108.47|0
1635151120000|2021-10-25 08:38:40|16108|16108|16098.16|16098.16|16108|16108|16098.16|16098.16|0
1635151130000|2021-10-25 08:38:50|16097.35|16097.35|16096.88|16096.88|16097.35|16097.35|16096.88|16096.88|0
1635151140000|2021-10-25 08:39:00|16096.39|16096.39|16096.76|16096.76|16097.7|16097.7|16096.39|16096.39|0
1635151150000|2021-10-25 08:39:10|16097.23|16097.23|16097.23|16097.23|16097.23|16097.23|16097.23|16097.23|0
1635151180000|2021-10-25 08:39:40|16097.7|16097.7|16097.7|16097.7|16097.7|16097.7|16097.7|16097.7|0
1635151200000|2021-10-25 08:40:00|16096.07|16096.07|16096.07|16096.07|16096.07|16096.07|16096.07|16096.07|0
1635151220000|2021-10-25 08:40:20|16097|16097|16096.44|16096.44|16097|16097|16096.44|16096.44|0
1635151250000|2021-10-25 08:40:50|16100.89|16100.89|16101.71|16101.71|16101.71|16101.71|16100.89|16100.89|0
1635151260000|2021-10-25 08:41:00|16102.26|16102.26|16102.71|16102.71|16102.71|16102.71|16102.26|16102.26|0
1635151270000|2021-10-25 08:41:10|16104.14|16104.14|16103.31|16103.31|16104.14|16104.14|16103.31|16103.31|0
1635151280000|2021-10-25 08:41:20|16102.49|16102.49|16102.49|16102.49|16102.49|16102.49|16102.49|16102.49|0
1635151310000|2021-10-25 08:41:50|16102.96|16102.96|16103.9|16103.9|16103.9|16103.9|16102.96|16102.96|0
1635151320000|2021-10-25 08:42:00|16103.69|16103.69|16102.43|16102.43|16103.69|16103.69|16102.43|16102.43|0
1635151350000|2021-10-25 08:42:30|16103.24|16103.24|16103.71|16103.71|16103.71|16103.71|16103.24|16103.24|0
1635151360000|2021-10-25 08:42:40|16104.18|16104.18|16108.14|16108.14|16108.14|16108.14|16104.18|16104.18|0
1635151370000|2021-10-25 08:42:50|16107.67|16107.67|16107.67|16107.67|16107.67|16107.67|16107.67|16107.67|0
1635151450000|2021-10-25 08:44:10|16108.14|16108.14|16108.14|16108.14|16108.14|16108.14|16108.14|16108.14|0
1635151470000|2021-10-25 08:44:30|16108.7|16108.7|16116.39|16116.39|16116.39|16116.39|16108.7|16108.7|0
1635151480000|2021-10-25 08:44:40|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|0
1635151500000|2021-10-25 08:45:00|16115.45|16115.45|16115.95|16115.95|16115.95|16115.95|16115.45|16115.45|0
1635151510000|2021-10-25 08:45:10|16116.39|16116.39|16112.28|16112.28|16116.39|16116.39|16112.28|16112.28|0
1635151520000|2021-10-25 08:45:20|16109.02|16109.02|16109.02|16109.02|16109.02|16109.02|16109.02|16109.02|0
1635151530000|2021-10-25 08:45:30|16109.83|16109.83|16109.02|16109.02|16109.83|16109.83|16109.02|16109.02|0
1635151540000|2021-10-25 08:45:40|16108.55|16108.55|16108.55|16108.55|16108.55|16108.55|16108.55|16108.55|0
1635151560000|2021-10-25 08:46:00|16109.36|16109.36|16109.36|16109.36|16109.36|16109.36|16109.36|16109.36|0
1635151590000|2021-10-25 08:46:30|16109.86|16109.86|16110.08|16110.08|16110.08|16110.08|16108.95|16108.95|0
1635151600000|2021-10-25 08:46:40|16111.52|16111.52|16112.01|16112.01|16112.01|16112.01|16111.52|16111.52|0
1635151610000|2021-10-25 08:46:50|16112.22|16112.22|16111.81|16111.81|16112.22|16112.22|16111.6|16111.6|0
1635151620000|2021-10-25 08:47:00|16113.44|16113.44|16114.85|16114.85|16114.85|16114.85|16113.44|16113.44|0
1635151640000|2021-10-25 08:47:20|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|16116.28|0
1635151670000|2021-10-25 08:47:50|16116.08|16116.08|16116.08|16116.08|16116.08|16116.08|16116.08|16116.08|0
1635151690000|2021-10-25 08:48:10|16115.61|16115.61|16115.61|16115.61|16115.61|16115.61|16115.61|16115.61|0
1635151710000|2021-10-25 08:48:30|16114.69|16114.69|16114.69|16114.69|16114.69|16114.69|16114.69|16114.69|0
1635151720000|2021-10-25 08:48:40|16112.79|16112.79|16112.32|16112.32|16112.79|16112.79|16112.32|16112.32|0
1635151740000|2021-10-25 08:49:00|16109.01|16109.01|16108.51|16108.51|16109.01|16109.01|16108.51|16108.51|0
1635151750000|2021-10-25 08:49:10|16109.45|16109.45|16109.45|16109.45|16109.45|16109.45|16109.45|16109.45|0
1635151780000|2021-10-25 08:49:40|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|16110.36|0
1635151800000|2021-10-25 08:50:00|16111.8|16111.8|16111.8|16111.8|16111.8|16111.8|16111.8|16111.8|0
1635151810000|2021-10-25 08:50:10|16110.86|16110.86|16110.86|16110.86|16110.86|16110.86|16110.86|16110.86|0
1635151830000|2021-10-25 08:50:30|16113.31|16113.31|16115.2|16115.2|16115.2|16115.2|16113.31|16113.31|0
1635151840000|2021-10-25 08:50:40|16116.63|16116.63|16118.86|16118.86|16118.86|16118.86|16116.63|16116.63|0
1635151850000|2021-10-25 08:50:50|16119.97|16119.97|16122.36|16122.36|16122.36|16122.36|16119.97|16119.97|0
1635151860000|2021-10-25 08:51:00|16122.91|16122.91|16128.44|16128.44|16128.44|16128.44|16122.36|16122.36|0
1635151870000|2021-10-25 08:51:10|16128.89|16128.89|16129.13|16129.13|16129.13|16129.13|16128.67|16128.67|0
1635151890000|2021-10-25 08:51:30|16129.6|16129.6|16130.07|16130.07|16130.54|16130.54|16129.6|16129.6|0
1635151900000|2021-10-25 08:51:40|16131.5|16131.5|16131.5|16131.5|16131.5|16131.5|16131.5|16131.5|0
1635151910000|2021-10-25 08:51:50|16132.31|16132.31|16131.03|16131.03|16132.31|16132.31|16131.03|16131.03|0
1635151930000|2021-10-25 08:52:10|16129.59|16129.59|16127.69|16127.69|16129.59|16129.59|16127.69|16127.69|0
1635151950000|2021-10-25 08:52:30|16126.06|16126.06|16126.62|16126.62|16126.62|16126.62|16126.06|16126.06|0
1635151960000|2021-10-25 08:52:40|16128.44|16128.44|16128.44|16128.44|16128.44|16128.44|16128.44|16128.44|0
1635151970000|2021-10-25 08:52:50|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|0
1635152010000|2021-10-25 08:53:30|16134.41|16134.41|16134.41|16134.41|16134.41|16134.41|16134.41|16134.41|0
1635152070000|2021-10-25 08:54:30|16133.95|16133.95|16133.95|16133.95|16133.95|16133.95|16133.95|16133.95|0
1635152090000|2021-10-25 08:54:50|16134.86|16134.86|16138.22|16138.22|16138.22|16138.22|16134.86|16134.86|0
1635152110000|2021-10-25 08:55:10|16137.41|16137.41|16131.18|16131.18|16137.41|16137.41|16131.18|16131.18|0
1635152120000|2021-10-25 08:55:20|16130.07|16130.07|16130.07|16130.07|16130.07|16130.07|16130.07|16130.07|0
1635152150000|2021-10-25 08:55:50|16130.54|16130.54|16130.54|16130.54|16130.54|16130.54|16130.54|16130.54|0
1635152170000|2021-10-25 08:56:10|16132.21|16132.21|16133.23|16133.23|16133.23|16133.23|16132.21|16132.21|0
1635152190000|2021-10-25 08:56:30|16132.79|16132.79|16132.79|16132.79|16132.79|16132.79|16132.79|16132.79|0
1635152200000|2021-10-25 08:56:40|16133.01|16133.01|16133.01|16133.01|16133.01|16133.01|16133.01|16133.01|0
1635152220000|2021-10-25 08:57:00|16133.22|16133.22|16133.22|16133.22|16133.22|16133.22|16133.22|16133.22|0
1635152230000|2021-10-25 08:57:10|16132.3|16132.3|16131.49|16131.49|16132.3|16132.3|16131.49|16131.49|0
1635152240000|2021-10-25 08:57:20|16131.02|16131.02|16131.02|16131.02|16131.02|16131.02|16131.02|16131.02|0
1635152260000|2021-10-25 08:57:40|16130.52|16130.52|16130.52|16130.52|16130.52|16130.52|16130.52|16130.52|0
1635152280000|2021-10-25 08:58:00|16129.09|16129.09|16127.7|16127.7|16129.09|16129.09|16127.7|16127.7|0
1635152390000|2021-10-25 08:59:50|16128.64|16128.64|16128.17|16128.17|16128.64|16128.64|16128.17|16128.17|0
1635152400000|2021-10-25 09:00:00|16129.09|16129.09|16129.09|16129.09|16129.09|16129.09|16129.09|16129.09|0
1635152410000|2021-10-25 09:00:10|16128.62|16128.62|16128.62|16128.62|16128.62|16128.62|16128.62|16128.62|0
1635152460000|2021-10-25 09:01:00|16130.05|16130.05|16130.05|16130.05|16130.05|16130.05|16130.05|16130.05|0
1635152540000|2021-10-25 09:02:20|16130.51|16130.51|16130.51|16130.51|16130.51|16130.51|16130.51|16130.51|0
1635152550000|2021-10-25 09:02:30|16132.72|16132.72|16130.17|16130.17|16132.72|16132.72|16130.17|16130.17|0
1635152610000|2021-10-25 09:03:30|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|0
1635152620000|2021-10-25 09:03:40|16129.47|16129.47|16127.99|16127.99|16129.47|16129.47|16127.99|16127.99|0
1635152630000|2021-10-25 09:03:50|16128.21|16128.21|16129.03|16129.03|16129.03|16129.03|16128.21|16128.21|0
1635152640000|2021-10-25 09:04:00|16130.44|16130.44|16130.44|16130.44|16130.44|16130.44|16130.44|16130.44|0
1635152650000|2021-10-25 09:04:10|16129.94|16129.94|16129.94|16129.94|16129.94|16129.94|16129.94|16129.94|0
1635152680000|2021-10-25 09:04:40|16131.37|16131.37|16131.37|16131.37|16131.37|16131.37|16131.37|16131.37|0
1635152690000|2021-10-25 09:04:50|16133.24|16133.24|16140.39|16140.39|16140.39|16140.39|16133.24|16133.24|0
1635152700000|2021-10-25 09:05:00|16140.8|16140.8|16144.15|16144.15|16144.15|16144.15|16140.8|16140.8|0
1635152710000|2021-10-25 09:05:10|16142.29|16142.29|16141.82|16141.82|16142.29|16142.29|16141.82|16141.82|0
1635152720000|2021-10-25 09:05:20|16142.32|16142.32|16142.64|16142.64|16143.14|16143.14|16142.32|16142.32|0
1635152730000|2021-10-25 09:05:30|16142.44|16142.44|16142.44|16142.44|16142.44|16142.44|16142.44|16142.44|0
1635152740000|2021-10-25 09:05:40|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|0
1635152750000|2021-10-25 09:05:50|16143.72|16143.72|16146.98|16146.98|16146.98|16146.98|16143.72|16143.72|0
1635152760000|2021-10-25 09:06:00|16146.78|16146.78|16146.78|16146.78|16146.78|16146.78|16146.78|16146.78|0
1635152810000|2021-10-25 09:06:50|16145.84|16145.84|16145.84|16145.84|16145.84|16145.84|16145.84|16145.84|0
1635152820000|2021-10-25 09:07:00|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|0
1635152830000|2021-10-25 09:07:10|16145.15|16145.15|16145.38|16145.38|16145.38|16145.38|16145.15|16145.15|0
1635152870000|2021-10-25 09:07:50|16144.56|16144.56|16144.56|16144.56|16144.56|16144.56|16144.56|16144.56|0
1635152880000|2021-10-25 09:08:00|16143.13|16143.13|16139.62|16139.62|16143.13|16143.13|16138.42|16138.42|0
1635152890000|2021-10-25 09:08:10|16135.66|16135.66|16138.13|16138.13|16138.13|16138.13|16135.11|16135.11|0
1635152910000|2021-10-25 09:08:30|16138.94|16138.94|16139.86|16139.86|16139.86|16139.86|16138.94|16138.94|0
1635152920000|2021-10-25 09:08:40|16140.47|16140.47|16140.47|16140.47|16140.47|16140.47|16140.47|16140.47|0
1635152940000|2021-10-25 09:09:00|16141.42|16141.42|16142.7|16142.7|16142.7|16142.7|16141.42|16141.42|0
1635152970000|2021-10-25 09:09:30|16143.17|16143.17|16143.64|16143.64|16143.64|16143.64|16143.17|16143.17|0
1635152980000|2021-10-25 09:09:40|16142.73|16142.73|16142.73|16142.73|16142.73|16142.73|16142.73|16142.73|0
1635153000000|2021-10-25 09:10:00|16143.2|16143.2|16143.2|16143.2|16143.2|16143.2|16143.2|16143.2|0
1635153090000|2021-10-25 09:11:30|16145.06|16145.06|16145.06|16145.06|16145.06|16145.06|16145.06|16145.06|0
1635153110000|2021-10-25 09:11:50|16144.59|16144.59|16144.59|16144.59|16144.59|16144.59|16144.59|16144.59|0
1635153130000|2021-10-25 09:12:10|16141.58|16141.58|16137.92|16137.92|16141.58|16141.58|16137.92|16137.92|0
1635153140000|2021-10-25 09:12:20|16138.39|16138.39|16138.39|16138.39|16138.39|16138.39|16138.39|16138.39|0
1635153180000|2021-10-25 09:13:00|16139.2|16139.2|16137.38|16137.38|16139.2|16139.2|16137.38|16137.38|0
1635153190000|2021-10-25 09:13:10|16138.19|16138.19|16136|16136|16138.19|16138.19|16136|16136|0
1635153200000|2021-10-25 09:13:20|16136.46|16136.46|16136.93|16136.93|16136.93|16136.93|16136.46|16136.46|0
1635153220000|2021-10-25 09:13:40|16136|16136|16136.93|16136.93|16136.93|16136.93|16136|16136|0
1635153230000|2021-10-25 09:13:50|16135.96|16135.96|16134.85|16134.85|16135.96|16135.96|16134.85|16134.85|0
1635153250000|2021-10-25 09:14:10|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|0
1635153260000|2021-10-25 09:14:20|16134.88|16134.88|16134.88|16134.88|16134.88|16134.88|16134.88|16134.88|0
1635153280000|2021-10-25 09:14:40|16133.24|16133.24|16133.24|16133.24|16133.24|16133.24|16133.24|16133.24|0
1635153290000|2021-10-25 09:14:50|16133.02|16133.02|16133.02|16133.02|16133.02|16133.02|16133.02|16133.02|0
1635153310000|2021-10-25 09:15:10|16133.93|16133.93|16141.91|16141.91|16141.91|16141.91|16133.93|16133.93|0
1635153320000|2021-10-25 09:15:20|16142.11|16142.11|16141.89|16141.89|16142.11|16142.11|16141.89|16141.89|0
1635153330000|2021-10-25 09:15:30|16143.52|16143.52|16143.52|16143.52|16143.52|16143.52|16143.52|16143.52|0
1635153370000|2021-10-25 09:16:10|16144.45|16144.45|16144.45|16144.45|16144.45|16144.45|16144.45|16144.45|0
1635153400000|2021-10-25 09:16:40|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|16144.93|0
1635153420000|2021-10-25 09:17:00|16143.08|16143.08|16143.08|16143.08|16143.08|16143.08|16143.08|16143.08|0
1635153430000|2021-10-25 09:17:10|16142.15|16142.15|16142.15|16142.15|16142.15|16142.15|16142.15|16142.15|0
1635153440000|2021-10-25 09:17:20|16141.19|16141.19|16141.19|16141.19|16141.19|16141.19|16141.19|16141.19|0
1635153450000|2021-10-25 09:17:30|16139.75|16139.75|16130.4|16130.4|16139.75|16139.75|16130.4|16130.4|0
1635153490000|2021-10-25 09:18:10|16131.31|16131.31|16131.31|16131.31|16131.31|16131.31|16131.31|16131.31|0
1635153510000|2021-10-25 09:18:30|16131.87|16131.87|16130.93|16130.93|16131.87|16131.87|16130.93|16130.93|0
1635153610000|2021-10-25 09:20:10|16132.37|16132.37|16130.93|16130.93|16132.37|16132.37|16130.93|16130.93|0
1635153630000|2021-10-25 09:20:30|16130.38|16130.38|16129.2|16129.2|16130.38|16130.38|16129.2|16129.2|0
1635153640000|2021-10-25 09:20:40|16127.77|16127.77|16126.46|16126.46|16127.77|16127.77|16126.46|16126.46|0
1635153650000|2021-10-25 09:20:50|16125.53|16125.53|16125.06|16125.06|16125.53|16125.53|16125.06|16125.06|0
1635153660000|2021-10-25 09:21:00|16124.65|16124.65|16124.55|16124.55|16124.65|16124.65|16123.62|16123.62|0
1635153670000|2021-10-25 09:21:10|16124.08|16124.08|16124.08|16124.08|16124.08|16124.08|16124.08|16124.08|0
1635153720000|2021-10-25 09:22:00|16124.64|16124.64|16123.53|16123.53|16124.64|16124.64|16123.53|16123.53|0
1635153750000|2021-10-25 09:22:30|16122.61|16122.61|16122.61|16122.61|16122.61|16122.61|16122.61|16122.61|0
1635153760000|2021-10-25 09:22:40|16123.08|16123.08|16123.18|16123.18|16125.01|16125.01|16123.08|16123.08|0
1635153770000|2021-10-25 09:22:50|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|0
1635153810000|2021-10-25 09:23:30|16124.39|16124.39|16124.39|16124.39|16124.39|16124.39|16124.39|16124.39|0
1635153870000|2021-10-25 09:24:30|16123.83|16123.83|16123.37|16123.37|16123.83|16123.83|16123.37|16123.37|0
1635153880000|2021-10-25 09:24:40|16121.54|16121.54|16121.54|16121.54|16121.54|16121.54|16121.54|16121.54|0
1635153900000|2021-10-25 09:25:00|16122.45|16122.45|16121.54|16121.54|16122.45|16122.45|16121.54|16121.54|0
1635153920000|2021-10-25 09:25:20|16118.86|16118.86|16119.08|16119.08|16119.08|16119.08|16118.86|16118.86|0
1635153930000|2021-10-25 09:25:30|16119.9|16119.9|16120.81|16120.81|16120.81|16120.81|16119.9|16119.9|0
1635153940000|2021-10-25 09:25:40|16121.76|16121.76|16126.32|16126.32|16126.32|16126.32|16121.76|16121.76|0
1635153950000|2021-10-25 09:25:50|16126.73|16126.73|16126.73|16126.73|16126.73|16126.73|16126.73|16126.73|0
1635153960000|2021-10-25 09:26:00|16127.2|16127.2|16127.2|16127.2|16127.2|16127.2|16127.2|16127.2|0
1635153980000|2021-10-25 09:26:20|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|0
1635153990000|2021-10-25 09:26:30|16128.49|16128.49|16129.4|16129.4|16129.4|16129.4|16128.49|16128.49|0
1635154000000|2021-10-25 09:26:40|16129.67|16129.67|16132.09|16132.09|16132.09|16132.09|16129.67|16129.67|0
1635154010000|2021-10-25 09:26:50|16131.62|16131.62|16131.62|16131.62|16131.62|16131.62|16131.62|16131.62|0
1635154070000|2021-10-25 09:27:50|16130.69|16130.69|16130.69|16130.69|16130.69|16130.69|16130.69|16130.69|0
1635154090000|2021-10-25 09:28:10|16132.52|16132.52|16132.52|16132.52|16132.52|16132.52|16132.52|16132.52|0
1635154100000|2021-10-25 09:28:20|16133.02|16133.02|16137.78|16137.78|16137.78|16137.78|16133.02|16133.02|0
1635154110000|2021-10-25 09:28:30|16136.39|16136.39|16135.48|16135.48|16136.39|16136.39|16135.48|16135.48|0
1635154130000|2021-10-25 09:28:50|16137.93|16137.93|16131.67|16131.67|16137.93|16137.93|16131.2|16131.2|0
1635154160000|2021-10-25 09:29:20|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|16130.75|0
1635154200000|2021-10-25 09:30:00|16130.55|16130.55|16130.08|16130.08|16130.55|16130.55|16130.08|16130.08|0
1635154250000|2021-10-25 09:30:50|16129.33|16129.33|16130.05|16130.05|16130.05|16130.05|16129.33|16129.33|0
1635154300000|2021-10-25 09:31:40|16129.24|16129.24|16130.62|16130.62|16130.62|16130.62|16129.24|16129.24|0
1635154310000|2021-10-25 09:31:50|16131.53|16131.53|16131.53|16131.53|16131.53|16131.53|16131.53|16131.53|0
1635154330000|2021-10-25 09:32:10|16132.45|16132.45|16133.88|16133.88|16133.88|16133.88|16132.45|16132.45|0
1635154340000|2021-10-25 09:32:20|16134.7|16134.7|16134.7|16134.7|16134.7|16134.7|16134.7|16134.7|0
1635154350000|2021-10-25 09:32:30|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|0
1635154380000|2021-10-25 09:33:00|16136.08|16136.08|16136.08|16136.08|16136.08|16136.08|16136.08|16136.08|0
1635154390000|2021-10-25 09:33:10|16135.26|16135.26|16135.26|16135.26|16135.26|16135.26|16135.26|16135.26|0
1635154410000|2021-10-25 09:33:30|16134.79|16134.79|16133.39|16133.39|16134.79|16134.79|16133.39|16133.39|0
1635154450000|2021-10-25 09:34:10|16133.86|16133.86|16134.33|16134.33|16134.33|16134.33|16133.86|16133.86|0
1635154460000|2021-10-25 09:34:20|16133.42|16133.42|16133.42|16133.42|16133.42|16133.42|16133.42|16133.42|0
1635154470000|2021-10-25 09:34:30|16133.88|16133.88|16133.88|16133.88|16133.88|16133.88|16133.88|16133.88|0
1635154480000|2021-10-25 09:34:40|16134.35|16134.35|16134.35|16134.35|16134.35|16134.35|16134.35|16134.35|0
1635154510000|2021-10-25 09:35:10|16133.42|16133.42|16133.42|16133.42|16133.42|16133.42|16133.42|16133.42|0
1635154520000|2021-10-25 09:35:20|16132.97|16132.97|16132.97|16132.97|16132.97|16132.97|16132.97|16132.97|0
1635154560000|2021-10-25 09:36:00|16132.06|16132.06|16132.06|16132.06|16132.06|16132.06|16132.06|16132.06|0
1635154570000|2021-10-25 09:36:10|16130.63|16130.63|16128.99|16128.99|16130.63|16130.63|16128.99|16128.99|0
1635154580000|2021-10-25 09:36:20|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|16128.58|0
1635154590000|2021-10-25 09:36:30|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|0
1635154600000|2021-10-25 09:36:40|16128.58|16128.58|16128.38|16128.38|16128.58|16128.58|16128.38|16128.38|0
1635154620000|2021-10-25 09:37:00|16127.91|16127.91|16128.3|16128.3|16128.3|16128.3|16127.39|16127.39|0
1635154630000|2021-10-25 09:37:10|16127.39|16127.39|16126.47|16126.47|16127.39|16127.39|16126.47|16126.47|0
1635154670000|2021-10-25 09:37:50|16125.92|16125.92|16125.32|16125.32|16126.14|16126.14|16125.32|16125.32|0
1635154680000|2021-10-25 09:38:00|16124.85|16124.85|16124.85|16124.85|16124.85|16124.85|16124.85|16124.85|0
1635154690000|2021-10-25 09:38:10|16123.94|16123.94|16122.09|16122.09|16123.94|16123.94|16121.62|16121.62|0
1635154710000|2021-10-25 09:38:30|16122.56|16122.56|16121.83|16121.83|16122.76|16122.76|16121.83|16121.83|0
1635154720000|2021-10-25 09:38:40|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|0
1635154740000|2021-10-25 09:39:00|16123.21|16123.21|16123.21|16123.21|16123.21|16123.21|16123.21|16123.21|0
1635154750000|2021-10-25 09:39:10|16123.68|16123.68|16123.68|16123.68|16123.68|16123.68|16123.68|16123.68|0
1635154800000|2021-10-25 09:40:00|16122.76|16122.76|16124.43|16124.43|16124.43|16124.43|16122.76|16122.76|0
1635154810000|2021-10-25 09:40:10|16126.17|16126.17|16126.63|16126.63|16126.63|16126.63|16126.17|16126.17|0
1635154820000|2021-10-25 09:40:20|16127.04|16127.04|16127.04|16127.04|16127.04|16127.04|16127.04|16127.04|0
1635154830000|2021-10-25 09:40:30|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|0
1635154850000|2021-10-25 09:40:50|16126.05|16126.05|16126.05|16126.05|16126.96|16126.96|16126.05|16126.05|0
1635154860000|2021-10-25 09:41:00|16125.23|16125.23|16125.68|16125.68|16125.68|16125.68|16123.85|16123.85|0
1635154890000|2021-10-25 09:41:30|16125.18|16125.18|16125.18|16125.18|16125.18|16125.18|16125.18|16125.18|0
1635154910000|2021-10-25 09:41:50|16125.65|16125.65|16125.65|16125.65|16125.65|16125.65|16125.65|16125.65|0
1635154920000|2021-10-25 09:42:00|16124.54|16124.54|16124.54|16124.54|16124.54|16124.54|16124.54|16124.54|0
1635154940000|2021-10-25 09:42:20|16124.06|16124.06|16124.06|16124.06|16124.06|16124.06|16124.06|16124.06|0
1635154950000|2021-10-25 09:42:30|16122.24|16122.24|16122.38|16122.38|16122.38|16122.38|16121.83|16121.83|0
1635154960000|2021-10-25 09:42:40|16122.94|16122.94|16122.94|16122.94|16122.94|16122.94|16122.94|16122.94|0
1635154970000|2021-10-25 09:42:50|16122.72|16122.72|16124.55|16124.55|16124.55|16124.55|16122.72|16122.72|0
1635154990000|2021-10-25 09:43:10|16125.1|16125.1|16125.1|16125.1|16125.1|16125.1|16125.1|16125.1|0
1635155020000|2021-10-25 09:43:40|16126.93|16126.93|16126.93|16126.93|16126.93|16126.93|16126.93|16126.93|0
1635155060000|2021-10-25 09:44:20|16127.84|16127.84|16128.4|16128.4|16128.4|16128.4|16127.84|16127.84|0
1635155100000|2021-10-25 09:45:00|16129.02|16129.02|16130.69|16130.69|16130.69|16130.69|16129.02|16129.02|0
1635155110000|2021-10-25 09:45:10|16133.14|16133.14|16137.42|16137.42|16137.42|16137.42|16133.14|16133.14|0
1635155120000|2021-10-25 09:45:20|16135.12|16135.12|16135.12|16135.12|16135.12|16135.12|16135.12|16135.12|0
1635155130000|2021-10-25 09:45:30|16134.66|16134.66|16133.71|16133.71|16134.66|16134.66|16133.71|16133.71|0
1635155170000|2021-10-25 09:46:10|16134.18|16134.18|16133.71|16133.71|16134.18|16134.18|16133.71|16133.71|0
1635155180000|2021-10-25 09:46:20|16134.21|16134.21|16135.12|16135.12|16135.12|16135.12|16134.21|16134.21|0
1635155190000|2021-10-25 09:46:30|16135.57|16135.57|16135.57|16135.57|16135.57|16135.57|16135.57|16135.57|0
1635155220000|2021-10-25 09:47:00|16134.63|16134.63|16134.63|16134.63|16134.63|16134.63|16134.63|16134.63|0
1635155280000|2021-10-25 09:48:00|16136.06|16136.06|16136.06|16136.06|16136.06|16136.06|16136.06|16136.06|0
1635155290000|2021-10-25 09:48:10|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|0
1635155300000|2021-10-25 09:48:20|16136.12|16136.12|16135.57|16135.57|16136.12|16136.12|16135.57|16135.57|0
1635155350000|2021-10-25 09:49:10|16136.06|16136.06|16135.25|16135.25|16136.06|16136.06|16135.25|16135.25|0
1635155370000|2021-10-25 09:49:30|16135.02|16135.02|16135.02|16135.02|16135.02|16135.02|16135.02|16135.02|0
1635155380000|2021-10-25 09:49:40|16134.21|16134.21|16134.21|16134.21|16134.21|16134.21|16134.21|16134.21|0
1635155390000|2021-10-25 09:49:50|16134.76|16134.76|16134.76|16134.76|16134.76|16134.76|16134.76|16134.76|0
1635155400000|2021-10-25 09:50:00|16133.85|16133.85|16131.92|16131.92|16133.85|16133.85|16131.92|16131.92|0
1635155410000|2021-10-25 09:50:10|16130.81|16130.81|16130.81|16130.81|16130.81|16130.81|16130.81|16130.81|0
1635155420000|2021-10-25 09:50:20|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|0
1635155430000|2021-10-25 09:50:30|16132.19|16132.19|16132.19|16132.19|16132.19|16132.19|16132.19|16132.19|0
1635155440000|2021-10-25 09:50:40|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|16131.72|0
1635155460000|2021-10-25 09:51:00|16135.24|16135.24|16137.74|16137.74|16137.74|16137.74|16135.24|16135.24|0
1635155480000|2021-10-25 09:51:20|16138.29|16138.29|16138.29|16138.29|16138.29|16138.29|16138.29|16138.29|0
1635155490000|2021-10-25 09:51:30|16138.85|16138.85|16138.85|16138.85|16138.85|16138.85|16138.85|16138.85|0
1635155500000|2021-10-25 09:51:40|16139.32|16139.32|16139.54|16139.54|16139.54|16139.54|16139.32|16139.32|0
1635155510000|2021-10-25 09:51:50|16139.74|16139.74|16137.92|16137.92|16139.74|16139.74|16137.92|16137.92|0
1635155560000|2021-10-25 09:52:40|16139.82|16139.82|16139.82|16139.82|16139.82|16139.82|16139.82|16139.82|0
1635155570000|2021-10-25 09:52:50|16140.93|16140.93|16141.49|16141.49|16141.49|16141.49|16140.93|16140.93|0
1635155580000|2021-10-25 09:53:00|16142.4|16142.4|16142.4|16142.4|16142.4|16142.4|16142.4|16142.4|0
1635155590000|2021-10-25 09:53:10|16141.49|16141.49|16141.49|16141.49|16141.49|16141.49|16141.49|16141.49|0
1635155600000|2021-10-25 09:53:20|16141.71|16141.71|16141.71|16141.71|16141.71|16141.71|16141.71|16141.71|0
1635155630000|2021-10-25 09:53:50|16140.8|16140.8|16140.8|16140.8|16140.8|16140.8|16140.8|16140.8|0
1635155640000|2021-10-25 09:54:00|16139.13|16139.13|16136.23|16136.23|16139.13|16139.13|16136.23|16136.23|0
1635155690000|2021-10-25 09:54:50|16136.79|16136.79|16136.79|16136.79|16136.79|16136.79|16136.79|16136.79|0
1635155710000|2021-10-25 09:55:10|16135.15|16135.15|16134.69|16134.69|16135.15|16135.15|16134.69|16134.69|0
1635155730000|2021-10-25 09:55:30|16134.13|16134.13|16130.78|16130.78|16134.13|16134.13|16130.78|16130.78|0
1635155750000|2021-10-25 09:55:50|16131.69|16131.69|16131.69|16131.69|16131.69|16131.69|16131.69|16131.69|0
1635155760000|2021-10-25 09:56:00|16133.08|16133.08|16133.89|16133.89|16133.89|16133.89|16133.08|16133.08|0
1635155770000|2021-10-25 09:56:10|16134.81|16134.81|16134.81|16134.81|16134.81|16134.81|16134.81|16134.81|0
1635155790000|2021-10-25 09:56:30|16135.72|16135.72|16135.72|16135.72|16135.72|16135.72|16135.72|16135.72|0
1635155810000|2021-10-25 09:56:50|16133.89|16133.89|16132.98|16132.98|16133.89|16133.89|16132.98|16132.98|0
1635155840000|2021-10-25 09:57:20|16132.51|16132.51|16131.69|16131.69|16132.51|16132.51|16131.69|16131.69|0
1635155870000|2021-10-25 09:57:50|16131.9|16131.9|16130.98|16130.98|16131.9|16131.9|16130.98|16130.98|0
1635155890000|2021-10-25 09:58:10|16131.9|16131.9|16132.83|16132.83|16132.83|16132.83|16131.9|16131.9|0
1635155930000|2021-10-25 09:58:50|16133.74|16133.74|16133.74|16133.74|16133.74|16133.74|16133.74|16133.74|0
1635155940000|2021-10-25 09:59:00|16134.21|16134.21|16134.21|16134.21|16134.21|16134.21|16134.21|16134.21|0
1635155950000|2021-10-25 09:59:10|16134.68|16134.68|16134.68|16134.68|16134.68|16134.68|16134.68|16134.68|0
1635155970000|2021-10-25 09:59:30|16136.51|16136.51|16136.51|16136.51|16136.51|16136.51|16136.51|16136.51|0
1635155980000|2021-10-25 09:59:40|16137|16137|16137|16137|16137|16137|16137|16137|0
1635156000000|2021-10-25 10:00:00|16139.23|16139.23|16141.46|16141.46|16141.46|16141.46|16139.23|16139.23|0
1635156020000|2021-10-25 10:00:20|16141.91|16141.91|16141.91|16141.91|16141.91|16141.91|16141.91|16141.91|0
1635156040000|2021-10-25 10:00:40|16142.32|16142.32|16143.14|16143.14|16143.14|16143.14|16142.32|16142.32|0
1635156100000|2021-10-25 10:01:40|16142.66|16142.66|16142.66|16142.66|16142.66|16142.66|16142.66|16142.66|0
1635156110000|2021-10-25 10:01:50|16141.03|16141.03|16138.65|16138.65|16141.03|16141.03|16138.65|16138.65|0
1635156120000|2021-10-25 10:02:00|16139.13|16139.13|16138.31|16138.31|16139.13|16139.13|16138.31|16138.31|0
1635156150000|2021-10-25 10:02:30|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|0
1635156200000|2021-10-25 10:03:20|16137.96|16137.96|16138.87|16138.87|16138.87|16138.87|16137.96|16137.96|0
1635156210000|2021-10-25 10:03:30|16139.69|16139.69|16141.12|16141.12|16141.12|16141.12|16139.69|16139.69|0
1635156250000|2021-10-25 10:04:10|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|0
1635156260000|2021-10-25 10:04:20|16138.44|16138.44|16136.79|16136.79|16138.44|16138.44|16136.79|16136.79|0
1635156270000|2021-10-25 10:04:30|16136.34|16136.34|16136.14|16136.14|16136.34|16136.34|16136.14|16136.14|0
1635156310000|2021-10-25 10:05:10|16135.67|16135.67|16135.67|16135.67|16135.67|16135.67|16135.67|16135.67|0
1635156320000|2021-10-25 10:05:20|16135.11|16135.11|16134.2|16134.2|16135.11|16135.11|16134.2|16134.2|0
1635156330000|2021-10-25 10:05:30|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|16135.34|0
1635156360000|2021-10-25 10:06:00|16134.78|16134.78|16134.78|16134.78|16134.78|16134.78|16134.78|16134.78|0
1635156390000|2021-10-25 10:06:30|16133.96|16133.96|16133.96|16133.96|16133.96|16133.96|16133.96|16133.96|0
1635156420000|2021-10-25 10:07:00|16130.27|16130.27|16128.77|16128.77|16130.27|16130.27|16128.77|16128.77|0
1635156430000|2021-10-25 10:07:10|16128.3|16128.3|16125.44|16125.44|16128.3|16128.3|16125.44|16125.44|0
1635156480000|2021-10-25 10:08:00|16127.02|16127.02|16128.75|16128.75|16128.75|16128.75|16127.02|16127.02|0
1635156490000|2021-10-25 10:08:10|16129.22|16129.22|16130.21|16130.21|16130.21|16130.21|16129.22|16129.22|0
1635156500000|2021-10-25 10:08:20|16131.65|16131.65|16131.65|16131.65|16131.65|16131.65|16131.65|16131.65|0
1635156520000|2021-10-25 10:08:40|16132.11|16132.11|16132.11|16132.11|16132.11|16132.11|16132.11|16132.11|0
1635156530000|2021-10-25 10:08:50|16133.05|16133.05|16134.93|16134.93|16134.93|16134.93|16133.05|16133.05|0
1635156560000|2021-10-25 10:09:20|16135.74|16135.74|16135.74|16135.74|16135.74|16135.74|16135.74|16135.74|0
1635156620000|2021-10-25 10:10:20|16136.21|16136.21|16136.21|16136.21|16136.21|16136.21|16136.21|16136.21|0
1635156640000|2021-10-25 10:10:40|16137.03|16137.03|16137.5|16137.5|16137.5|16137.5|16137.03|16137.03|0
1635156670000|2021-10-25 10:11:10|16137.18|16137.18|16137.18|16137.18|16137.18|16137.18|16137.18|16137.18|0
1635156710000|2021-10-25 10:11:50|16136.96|16136.96|16136.96|16136.96|16136.96|16136.96|16136.96|16136.96|0
1635156720000|2021-10-25 10:12:00|16137.52|16137.52|16139.15|16139.15|16139.15|16139.15|16137.52|16137.52|0
1635156730000|2021-10-25 10:12:10|16138.33|16138.33|16138.33|16138.33|16138.33|16138.33|16138.33|16138.33|0
1635156770000|2021-10-25 10:12:50|16139.82|16139.82|16141.45|16141.45|16141.45|16141.45|16139.82|16139.82|0
1635156780000|2021-10-25 10:13:00|16141.95|16141.95|16141.95|16141.95|16141.95|16141.95|16141.95|16141.95|0
1635156790000|2021-10-25 10:13:10|16145.73|16145.73|16146.55|16146.55|16146.55|16146.55|16145.73|16145.73|0
1635156850000|2021-10-25 10:14:10|16147.02|16147.02|16146.06|16146.06|16147.02|16147.02|16146.06|16146.06|0
1635156870000|2021-10-25 10:14:30|16146.53|16146.53|16146.06|16146.06|16146.53|16146.53|16146.06|16146.06|0
1635156880000|2021-10-25 10:14:40|16146.88|16146.88|16145.05|16145.05|16146.88|16146.88|16145.05|16145.05|0
1635156900000|2021-10-25 10:15:00|16145.96|16145.96|16145.96|16145.96|16145.96|16145.96|16145.96|16145.96|0
1635156910000|2021-10-25 10:15:10|16146.88|16146.88|16146.88|16146.88|16146.88|16146.88|16146.88|16146.88|0
1635156960000|2021-10-25 10:16:00|16147.35|16147.35|16147.35|16147.35|16147.35|16147.35|16147.35|16147.35|0
1635156970000|2021-10-25 10:16:10|16146.88|16146.88|16146.88|16146.88|16146.88|16146.88|16146.88|16146.88|0
1635156990000|2021-10-25 10:16:30|16147.69|16147.69|16147.69|16147.69|16147.69|16147.69|16147.69|16147.69|0
1635157000000|2021-10-25 10:16:40|16146.58|16146.58|16146.58|16146.58|16146.58|16146.58|16146.58|16146.58|0
1635157060000|2021-10-25 10:17:40|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|0
1635157080000|2021-10-25 10:18:00|16150.26|16150.26|16150.26|16150.26|16150.26|16150.26|16150.26|16150.26|0
1635157100000|2021-10-25 10:18:20|16149.79|16149.79|16149.79|16149.79|16149.79|16149.79|16149.79|16149.79|0
1635157130000|2021-10-25 10:18:50|16149.38|16149.38|16149.38|16149.38|16149.38|16149.38|16149.38|16149.38|0
1635157150000|2021-10-25 10:19:10|16150.49|16150.49|16150.49|16150.49|16150.49|16150.49|16150.49|16150.49|0
1635157210000|2021-10-25 10:20:10|16149.68|16149.68|16149.68|16149.68|16149.68|16149.68|16149.68|16149.68|0
1635157310000|2021-10-25 10:21:50|16149.21|16149.21|16149.21|16149.21|16149.21|16149.21|16149.21|16149.21|0
1635157320000|2021-10-25 10:22:00|16150.03|16150.03|16150.03|16150.03|16150.03|16150.03|16150.03|16150.03|0
1635157350000|2021-10-25 10:22:30|16149.11|16149.11|16150.5|16150.5|16150.5|16150.5|16149.11|16149.11|0
1635157360000|2021-10-25 10:22:40|16151.32|16151.32|16151.79|16151.79|16151.79|16151.79|16151.32|16151.32|0
1635157380000|2021-10-25 10:23:00|16152.26|16152.26|16152.26|16152.26|16152.26|16152.26|16152.26|16152.26|0
1635157390000|2021-10-25 10:23:10|16152.81|16152.81|16153.37|16153.37|16153.37|16153.37|16152.81|16152.81|0
1635157400000|2021-10-25 10:23:20|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|16154.49|0
1635157430000|2021-10-25 10:23:50|16154.9|16154.9|16154.9|16154.9|16154.9|16154.9|16154.9|16154.9|0
1635157440000|2021-10-25 10:24:00|16154.92|16154.92|16154.45|16154.45|16154.92|16154.92|16154.45|16154.45|0
1635157450000|2021-10-25 10:24:10|16156.28|16156.28|16155.37|16155.37|16156.28|16156.28|16155.37|16155.37|0
1635157530000|2021-10-25 10:25:30|16152.92|16152.92|16149.66|16149.66|16152.92|16152.92|16149.66|16149.66|0
1635157540000|2021-10-25 10:25:40|16147.77|16147.77|16146.95|16146.95|16147.77|16147.77|16146.95|16146.95|0
1635157550000|2021-10-25 10:25:50|16147.16|16147.16|16147.16|16147.16|16147.16|16147.16|16147.16|16147.16|0
1635157580000|2021-10-25 10:26:20|16145.73|16145.73|16135.73|16135.73|16145.73|16145.73|16135.23|16135.23|0
1635157590000|2021-10-25 10:26:30|16137.16|16137.16|16137.52|16137.52|16138.08|16138.08|16137.16|16137.16|0
1635157610000|2021-10-25 10:26:50|16137.02|16137.02|16137.96|16137.96|16137.96|16137.96|16137.02|16137.02|0
1635157630000|2021-10-25 10:27:10|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|0
1635157650000|2021-10-25 10:27:30|16135.59|16135.59|16139.96|16139.96|16139.96|16139.96|16135.59|16135.59|0
1635157680000|2021-10-25 10:28:00|16138.53|16138.53|16138.53|16138.53|16138.53|16138.53|16138.53|16138.53|0
1635157710000|2021-10-25 10:28:30|16138.12|16138.12|16137.43|16137.43|16138.12|16138.12|16137.43|16137.43|0
1635157720000|2021-10-25 10:28:40|16136.93|16136.93|16136.44|16136.44|16136.93|16136.93|16136.44|16136.44|0
1635157740000|2021-10-25 10:29:00|16135|16135|16134.04|16134.04|16135|16135|16134.04|16134.04|0
1635157750000|2021-10-25 10:29:10|16133.12|16133.12|16132.31|16132.31|16133.12|16133.12|16132.31|16132.31|0
1635157760000|2021-10-25 10:29:20|16131.39|16131.39|16131.39|16131.39|16131.39|16131.39|16131.39|16131.39|0
1635157770000|2021-10-25 10:29:30|16130.58|16130.58|16130.58|16130.58|16130.58|16130.58|16130.58|16130.58|0
1635157780000|2021-10-25 10:29:40|16127.71|16127.71|16126.28|16126.28|16127.71|16127.71|16126.28|16126.28|0
1635157820000|2021-10-25 10:30:20|16125.72|16125.72|16122.49|16122.49|16125.72|16125.72|16122.49|16122.49|0
1635157830000|2021-10-25 10:30:30|16122.96|16122.96|16122.96|16122.96|16122.96|16122.96|16122.96|16122.96|0
1635157860000|2021-10-25 10:31:00|16123.78|16123.78|16124.69|16124.69|16124.69|16124.69|16123.78|16123.78|0
1635157890000|2021-10-25 10:31:30|16126.1|16126.1|16128.35|16128.35|16128.35|16128.35|16126.1|16126.1|0
1635157900000|2021-10-25 10:31:40|16126.92|16126.92|16127.36|16127.36|16127.36|16127.36|16126.45|16126.45|0
1635157910000|2021-10-25 10:31:50|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|0
1635157920000|2021-10-25 10:32:00|16126.08|16126.08|16116.37|16116.37|16126.08|16126.08|16116.37|16116.37|0
1635157930000|2021-10-25 10:32:10|16115.81|16115.81|16115.81|16115.81|16115.81|16115.81|16115.81|16115.81|0
1635157940000|2021-10-25 10:32:20|16114.99|16114.99|16114.99|16114.99|16114.99|16114.99|16114.99|16114.99|0
1635157980000|2021-10-25 10:33:00|16116.02|16116.02|16116.73|16116.73|16116.93|16116.93|16116.02|16116.02|0
1635157990000|2021-10-25 10:33:10|16118.16|16118.16|16117.46|16117.46|16118.57|16118.57|16117.46|16117.46|0
1635158000000|2021-10-25 10:33:20|16116.02|16116.02|16116.02|16116.02|16116.02|16116.02|16116.02|16116.02|0
1635158040000|2021-10-25 10:34:00|16114.59|16114.59|16114.59|16114.59|16114.59|16114.59|16114.59|16114.59|0
1635158070000|2021-10-25 10:34:30|16114.38|16114.38|16113.44|16113.44|16114.38|16114.38|16113.44|16113.44|0
1635158080000|2021-10-25 10:34:40|16112.53|16112.53|16116.59|16116.59|16116.59|16116.59|16112.53|16112.53|0
1635158100000|2021-10-25 10:35:00|16115.65|16115.65|16116.13|16116.13|16116.13|16116.13|16115.65|16115.65|0
1635158110000|2021-10-25 10:35:10|16114.49|16114.49|16114.49|16114.49|16114.49|16114.49|16114.49|16114.49|0
1635158170000|2021-10-25 10:36:10|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|0
1635158180000|2021-10-25 10:36:20|16115.88|16115.88|16115.88|16115.88|16115.88|16115.88|16115.88|16115.88|0
1635158190000|2021-10-25 10:36:30|16116.82|16116.82|16116.82|16116.82|16116.82|16116.82|16116.82|16116.82|0
1635158220000|2021-10-25 10:37:00|16116.35|16116.35|16114.44|16114.44|16116.35|16116.35|16114.44|16114.44|0
1635158270000|2021-10-25 10:37:50|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|0
1635158280000|2021-10-25 10:38:00|16116.69|16116.69|16117.16|16117.16|16117.16|16117.16|16116.69|16116.69|0
1635158290000|2021-10-25 10:38:10|16117.9|16117.9|16120.55|16120.55|16120.55|16120.55|16117.9|16117.9|0
1635158310000|2021-10-25 10:38:30|16121.05|16121.05|16121.05|16121.05|16121.05|16121.05|16121.05|16121.05|0
1635158350000|2021-10-25 10:39:10|16120.58|16120.58|16120.58|16120.58|16120.58|16120.58|16120.58|16120.58|0
1635158410000|2021-10-25 10:40:10|16122.01|16122.01|16122.01|16122.01|16122.01|16122.01|16122.01|16122.01|0
1635158470000|2021-10-25 10:41:10|16122.95|16122.95|16122.95|16122.95|16122.95|16122.95|16122.95|16122.95|0
1635158520000|2021-10-25 10:42:00|16122.04|16122.04|16121.13|16121.13|16122.04|16122.04|16121.13|16121.13|0
1635158530000|2021-10-25 10:42:10|16120.66|16120.66|16121.47|16121.47|16121.47|16121.47|16120.66|16120.66|0
1635158540000|2021-10-25 10:42:20|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|16122.39|0
1635158560000|2021-10-25 10:42:40|16121.57|16121.57|16121.57|16121.57|16121.57|16121.57|16121.57|16121.57|0
1635158580000|2021-10-25 10:43:00|16122.13|16122.13|16122.13|16122.13|16122.13|16122.13|16122.13|16122.13|0
1635158590000|2021-10-25 10:43:10|16122.74|16122.74|16122.74|16122.74|16122.74|16122.74|16122.74|16122.74|0
1635158600000|2021-10-25 10:43:20|16122.27|16122.27|16123.68|16123.68|16123.68|16123.68|16122.27|16122.27|0
1635158630000|2021-10-25 10:43:50|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|0
1635158680000|2021-10-25 10:44:40|16124.99|16124.99|16124.99|16124.99|16124.99|16124.99|16124.99|16124.99|0
1635158690000|2021-10-25 10:44:50|16125.68|16125.68|16126.14|16126.14|16126.14|16126.14|16125.68|16125.68|0
1635158700000|2021-10-25 10:45:00|16129.26|16129.26|16129.82|16129.82|16129.82|16129.82|16129.26|16129.26|0
1635158710000|2021-10-25 10:45:10|16128.38|16128.38|16127|16127|16128.38|16128.38|16126.56|16126.56|0
1635158740000|2021-10-25 10:45:40|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|0
1635158760000|2021-10-25 10:46:00|16125.97|16125.97|16127.38|16127.38|16127.38|16127.38|16125.97|16125.97|0
1635158770000|2021-10-25 10:46:10|16129.33|16129.33|16130.25|16130.25|16130.25|16130.25|16129.33|16129.33|0
1635158820000|2021-10-25 10:47:00|16131.06|16131.06|16131.06|16131.06|16131.06|16131.06|16131.06|16131.06|0
1635158830000|2021-10-25 10:47:10|16134.73|16134.73|16137.98|16137.98|16137.98|16137.98|16134.73|16134.73|0
1635158840000|2021-10-25 10:47:20|16137.07|16137.07|16137.98|16137.98|16137.98|16137.98|16137.07|16137.07|0
1635158870000|2021-10-25 10:47:50|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|0
1635158890000|2021-10-25 10:48:10|16138.5|16138.5|16140.13|16140.13|16140.13|16140.13|16138.5|16138.5|0
1635158900000|2021-10-25 10:48:20|16141.04|16141.04|16145.79|16145.79|16145.79|16145.79|16141.04|16141.04|0
1635158910000|2021-10-25 10:48:30|16144.87|16144.87|16144.87|16144.87|16144.87|16144.87|16144.87|16144.87|0
1635158950000|2021-10-25 10:49:10|16145.34|16145.34|16145.34|16145.34|16145.34|16145.34|16145.34|16145.34|0
1635158970000|2021-10-25 10:49:30|16144.41|16144.41|16144.41|16144.41|16144.41|16144.41|16144.41|16144.41|0
1635159010000|2021-10-25 10:50:10|16145.4|16145.4|16144.49|16144.49|16145.4|16145.4|16144.49|16144.49|0
1635159040000|2021-10-25 10:50:40|16143.57|16143.57|16144.04|16144.04|16144.04|16144.04|16143.57|16143.57|0
1635159060000|2021-10-25 10:51:00|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|0
1635159070000|2021-10-25 10:51:10|16146.34|16146.34|16146.34|16146.34|16146.34|16146.34|16146.34|16146.34|0
1635159110000|2021-10-25 10:51:50|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|0
1635159150000|2021-10-25 10:52:30|16147.3|16147.3|16147.3|16147.3|16147.3|16147.3|16147.3|16147.3|0
1635159160000|2021-10-25 10:52:40|16148.12|16148.12|16148.12|16148.12|16148.12|16148.12|16148.12|16148.12|0
1635159170000|2021-10-25 10:52:50|16148.64|16148.64|16147.21|16147.21|16148.64|16148.64|16147.21|16147.21|0
1635159180000|2021-10-25 10:53:00|16148.12|16148.12|16145.25|16145.25|16148.12|16148.12|16145.25|16145.25|0
1635159190000|2021-10-25 10:53:10|16144.44|16144.44|16143.94|16143.94|16144.44|16144.44|16143.94|16143.94|0
1635159200000|2021-10-25 10:53:20|16143.03|16143.03|16143.94|16143.94|16143.94|16143.94|16143.03|16143.03|0
1635159210000|2021-10-25 10:53:30|16144.16|16144.16|16148.04|16148.04|16148.04|16148.04|16144.16|16144.16|0
1635159250000|2021-10-25 10:54:10|16150.83|16150.83|16150.83|16150.83|16150.83|16150.83|16150.83|16150.83|0
1635159270000|2021-10-25 10:54:30|16151.74|16151.74|16152.89|16152.89|16152.89|16152.89|16151.74|16151.74|0
1635159320000|2021-10-25 10:55:20|16154.72|16154.72|16154.72|16154.72|16154.72|16154.72|16154.72|16154.72|0
1635159340000|2021-10-25 10:55:40|16159.31|16159.31|16165.58|16165.58|16165.58|16165.58|16159.31|16159.31|0
1635159350000|2021-10-25 10:55:50|16164.67|16164.67|16164.67|16164.67|16164.67|16164.67|16164.67|16164.67|0
1635159360000|2021-10-25 10:56:00|16165.58|16165.58|16164.35|16164.35|16165.58|16165.58|16164.35|16164.35|0
1635159370000|2021-10-25 10:56:10|16163.85|16163.85|16163.85|16163.85|16163.85|16163.85|16163.85|16163.85|0
1635159390000|2021-10-25 10:56:30|16162.94|16162.94|16162.94|16162.94|16162.94|16162.94|16162.94|16162.94|0
1635159410000|2021-10-25 10:56:50|16162.12|16162.12|16162.62|16162.62|16162.62|16162.62|16162.12|16162.12|0
1635159420000|2021-10-25 10:57:00|16164.25|16164.25|16164.25|16164.25|16164.25|16164.25|16164.25|16164.25|0
1635159430000|2021-10-25 10:57:10|16164.81|16164.81|16164.81|16164.81|16164.81|16164.81|16164.81|16164.81|0
1635159440000|2021-10-25 10:57:20|16163.9|16163.9|16166.24|16166.24|16166.24|16166.24|16163.9|16163.9|0
1635159450000|2021-10-25 10:57:30|16166.71|16166.71|16164.17|16164.17|16166.71|16166.71|16163.61|16163.61|0
1635159470000|2021-10-25 10:57:50|16165.1|16165.1|16165.56|16165.56|16165.56|16165.56|16165.1|16165.1|0
1635159480000|2021-10-25 10:58:00|16166.5|16166.5|16168.32|16168.32|16168.32|16168.32|16166.5|16166.5|0
1635159500000|2021-10-25 10:58:20|16171.06|16171.06|16171.06|16171.06|16171.06|16171.06|16171.06|16171.06|0
1635159510000|2021-10-25 10:58:30|16171.98|16171.98|16173.71|16173.71|16173.71|16173.71|16171.98|16171.98|0
1635159540000|2021-10-25 10:59:00|16174.62|16174.62|16175.06|16175.06|16175.06|16175.06|16173.68|16173.68|0
1635159560000|2021-10-25 10:59:20|16175.98|16175.98|16175.98|16175.98|16176.44|16176.44|16175.98|16175.98|0
1635159600000|2021-10-25 11:00:00|16176.45|16176.45|16176.45|16176.45|16176.45|16176.45|16176.45|16176.45|0
1635159660000|2021-10-25 11:01:00|16175.53|16175.53|16178.27|16178.27|16178.27|16178.27|16175.53|16175.53|0
1635159670000|2021-10-25 11:01:10|16179.19|16179.19|16180.01|16180.01|16180.01|16180.01|16179.19|16179.19|0
1635159680000|2021-10-25 11:01:20|16179.09|16179.09|16178.18|16178.18|16179.09|16179.09|16178.18|16178.18|0
1635159700000|2021-10-25 11:01:40|16179.09|16179.09|16179.3|16179.3|16179.3|16179.3|16179.09|16179.09|0
1635159720000|2021-10-25 11:02:00|16180.21|16180.21|16180.21|16180.21|16180.21|16180.21|16180.21|16180.21|0
1635159740000|2021-10-25 11:02:20|16179.65|16179.65|16181.48|16181.48|16181.48|16181.48|16179.65|16179.65|0
1635159790000|2021-10-25 11:03:10|16181.01|16181.01|16181.01|16181.01|16181.01|16181.01|16181.01|16181.01|0
1635159800000|2021-10-25 11:03:20|16179.28|16179.28|16179.06|16179.06|16179.28|16179.28|16179.06|16179.06|0
1635159810000|2021-10-25 11:03:30|16178.59|16178.59|16174.85|16174.85|16178.59|16178.59|16174.85|16174.85|0
1635159820000|2021-10-25 11:03:40|16174.29|16174.29|16168.64|16168.64|16174.29|16174.29|16168.64|16168.64|0
1635159830000|2021-10-25 11:03:50|16167.73|16167.73|16166.79|16166.79|16167.73|16167.73|16166.79|16166.79|0
1635159870000|2021-10-25 11:04:30|16165.86|16165.86|16165.96|16165.96|16165.96|16165.96|16165.04|16165.04|0
1635159900000|2021-10-25 11:05:00|16165.4|16165.4|16166.2|16166.2|16167.13|16167.13|16165.4|16165.4|0
1635159920000|2021-10-25 11:05:20|16166.66|16166.66|16167.6|16167.6|16167.6|16167.6|16166.66|16166.66|0
1635159930000|2021-10-25 11:05:30|16167.81|16167.81|16168.27|16168.27|16168.27|16168.27|16167.81|16167.81|0
1635159970000|2021-10-25 11:06:10|16167.26|16167.26|16165.51|16165.51|16167.26|16167.26|16165.51|16165.51|0
1635160020000|2021-10-25 11:07:00|16164.07|16164.07|16164.99|16164.99|16164.99|16164.99|16164.07|16164.07|0
1635160050000|2021-10-25 11:07:30|16164.58|16164.58|16161.52|16161.52|16164.58|16164.58|16161.52|16161.52|0
1635160090000|2021-10-25 11:08:10|16163.25|16163.25|16164.68|16164.68|16164.68|16164.68|16163.25|16163.25|0
1635160100000|2021-10-25 11:08:20|16164.46|16164.46|16164.46|16164.46|16164.46|16164.46|16164.46|16164.46|0
1635160110000|2021-10-25 11:08:30|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|0
1635160120000|2021-10-25 11:08:40|16166.66|16166.66|16166.66|16166.66|16166.66|16166.66|16166.66|16166.66|0
1635160140000|2021-10-25 11:09:00|16168.39|16168.39|16170.39|16170.39|16170.39|16170.39|16168.39|16168.39|0
1635160150000|2021-10-25 11:09:10|16170.83|16170.83|16178.63|16178.63|16178.63|16178.63|16170.83|16170.83|0
1635160170000|2021-10-25 11:09:30|16181.08|16181.08|16183.43|16183.43|16183.43|16183.43|16181.08|16181.08|0
1635160190000|2021-10-25 11:09:50|16183.88|16183.88|16183.88|16183.88|16183.88|16183.88|16183.88|16183.88|0
1635160200000|2021-10-25 11:10:00|16183.4|16183.4|16181.97|16181.97|16183.4|16183.4|16181.97|16181.97|0
1635160210000|2021-10-25 11:10:10|16181.16|16181.16|16180.24|16180.24|16181.16|16181.16|16180.24|16180.24|0
1635160260000|2021-10-25 11:11:00|16180.45|16180.45|16180.45|16180.45|16180.45|16180.45|16180.45|16180.45|0
1635160270000|2021-10-25 11:11:10|16179.98|16179.98|16179.98|16179.98|16179.98|16179.98|16179.98|16179.98|0
1635160310000|2021-10-25 11:11:50|16180.91|16180.91|16185.01|16185.01|16185.01|16185.01|16180.91|16180.91|0
1635160330000|2021-10-25 11:12:10|16189.54|16189.54|16189.54|16189.54|16189.54|16189.54|16189.54|16189.54|0
1635160340000|2021-10-25 11:12:20|16191.99|16191.99|16192.46|16192.46|16192.46|16192.46|16191.99|16191.99|0
1635160350000|2021-10-25 11:12:30|16193.89|16193.89|16190.73|16190.73|16193.89|16193.89|16190.73|16190.73|0
1635160360000|2021-10-25 11:12:40|16194.9|16194.9|16195.82|16195.82|16195.82|16195.82|16194.9|16194.9|0
1635160370000|2021-10-25 11:12:50|16196.63|16196.63|16196.44|16196.44|16196.63|16196.63|16194.81|16194.81|0
1635160390000|2021-10-25 11:13:10|16197.35|16197.35|16197.82|16197.82|16197.82|16197.82|16197.35|16197.35|0
1635160410000|2021-10-25 11:13:30|16197.36|16197.36|16197.36|16197.36|16197.36|16197.36|16197.36|16197.36|0
1635160420000|2021-10-25 11:13:40|16195.01|16195.01|16193.18|16193.18|16195.01|16195.01|16193.18|16193.18|0
1635160430000|2021-10-25 11:13:50|16193.39|16193.39|16193.39|16193.39|16193.39|16193.39|16193.39|16193.39|0
1635160450000|2021-10-25 11:14:10|16193.86|16193.86|16193.86|16193.86|16193.86|16193.86|16193.86|16193.86|0
1635160470000|2021-10-25 11:14:30|16195.29|16195.29|16195.29|16195.29|16195.29|16195.29|16195.29|16195.29|0
1635160510000|2021-10-25 11:15:10|16197.12|16197.12|16197.12|16197.12|16197.12|16197.12|16197.12|16197.12|0
1635160520000|2021-10-25 11:15:20|16197.94|16197.94|16200.5|16200.5|16200.5|16200.5|16197.94|16197.94|0
1635160580000|2021-10-25 11:16:20|16202.14|16202.14|16202.14|16202.14|16202.14|16202.14|16202.14|16202.14|0
1635160600000|2021-10-25 11:16:40|16203.08|16203.08|16203.08|16203.08|16203.08|16203.08|16203.08|16203.08|0
1635160610000|2021-10-25 11:16:50|16204.01|16204.01|16208.31|16208.31|16208.31|16208.31|16204.01|16204.01|0
1635160620000|2021-10-25 11:17:00|16209.12|16209.12|16206.46|16206.46|16210.61|16210.61|16206.46|16206.46|0
1635160640000|2021-10-25 11:17:20|16206.96|16206.96|16206.96|16206.96|16206.96|16206.96|16206.96|16206.96|0
1635160650000|2021-10-25 11:17:30|16205.32|16205.32|16205.32|16205.32|16205.32|16205.32|16205.32|16205.32|0
1635160660000|2021-10-25 11:17:40|16206.14|16206.14|16206.81|16206.81|16206.81|16206.81|16206.14|16206.14|0
1635160670000|2021-10-25 11:17:50|16210.46|16210.46|16210.46|16210.46|16210.46|16210.46|16210.46|16210.46|0
1635160680000|2021-10-25 11:18:00|16210.96|16210.96|16210.96|16210.96|16210.96|16210.96|16210.96|16210.96|0
1635160690000|2021-10-25 11:18:10|16215.57|16215.57|16216.66|16216.66|16216.66|16216.66|16215.57|16215.57|0
1635160700000|2021-10-25 11:18:20|16217.6|16217.6|16217.6|16217.6|16217.6|16217.6|16217.6|16217.6|0
1635160790000|2021-10-25 11:19:50|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|0
1635160840000|2021-10-25 11:20:40|16216.21|16216.21|16216.21|16216.21|16216.21|16216.21|16216.21|16216.21|0
1635160850000|2021-10-25 11:20:50|16214.89|16214.89|16214.89|16214.89|16214.89|16214.89|16214.89|16214.89|0
1635160940000|2021-10-25 11:22:20|16213.46|16213.46|16211.63|16211.63|16213.46|16213.46|16211.63|16211.63|0
1635160950000|2021-10-25 11:22:30|16212.12|16212.12|16212.12|16212.12|16212.12|16212.12|16212.12|16212.12|0
1635160960000|2021-10-25 11:22:40|16211.66|16211.66|16213.06|16213.06|16213.06|16213.06|16211.66|16211.66|0
1635160970000|2021-10-25 11:22:50|16213.97|16213.97|16213.97|16213.97|16213.97|16213.97|16213.97|16213.97|0
1635161000000|2021-10-25 11:23:20|16214.91|16214.91|16215.38|16215.38|16215.38|16215.38|16214.91|16214.91|0
1635161040000|2021-10-25 11:24:00|16215.79|16215.79|16215.79|16215.79|16215.79|16215.79|16215.79|16215.79|0
1635161080000|2021-10-25 11:24:40|16215.32|16215.32|16215.32|16215.32|16215.32|16215.32|16215.32|16215.32|0
1635161090000|2021-10-25 11:24:50|16213.94|16213.94|16213.12|16213.12|16213.94|16213.94|16213.12|16213.12|0
1635161100000|2021-10-25 11:25:00|16213.94|16213.94|16213.94|16213.94|16213.94|16213.94|16213.94|16213.94|0
1635161140000|2021-10-25 11:25:40|16213.12|16213.12|16212.63|16212.63|16213.12|16213.12|16212.63|16212.63|0
1635161160000|2021-10-25 11:26:00|16212.15|16212.15|16212.15|16212.15|16212.15|16212.15|16212.15|16212.15|0
1635161170000|2021-10-25 11:26:10|16212.71|16212.71|16212.71|16212.71|16212.71|16212.71|16212.71|16212.71|0
1635161180000|2021-10-25 11:26:20|16211.28|16211.28|16211.28|16211.28|16211.28|16211.28|16211.28|16211.28|0
1635161210000|2021-10-25 11:26:50|16214.1|16214.1|16221.92|16221.92|16221.92|16221.92|16214.1|16214.1|0
1635161220000|2021-10-25 11:27:00|16220.49|16220.49|16220.49|16220.49|16220.49|16220.49|16220.49|16220.49|0
1635161230000|2021-10-25 11:27:10|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|0
1635161240000|2021-10-25 11:27:20|16220.69|16220.69|16220.69|16220.69|16220.69|16220.69|16220.69|16220.69|0
1635161250000|2021-10-25 11:27:30|16220.25|16220.25|16220.25|16220.25|16220.25|16220.25|16220.25|16220.25|0
1635161260000|2021-10-25 11:27:40|16220.47|16220.47|16220.47|16220.47|16220.47|16220.47|16220.47|16220.47|0
1635161280000|2021-10-25 11:28:00|16221.46|16221.46|16221.46|16221.46|16221.46|16221.46|16221.46|16221.46|0
1635161320000|2021-10-25 11:28:40|16223.13|16223.13|16224.72|16224.72|16224.72|16224.72|16223.13|16223.13|0
1635161340000|2021-10-25 11:29:00|16224.16|16224.16|16224.57|16224.57|16224.57|16224.57|16224.16|16224.16|0
1635161390000|2021-10-25 11:29:50|16225.39|16225.39|16231.64|16231.64|16231.64|16231.64|16225.39|16225.39|0
1635161400000|2021-10-25 11:30:00|16231.87|16231.87|16238.04|16238.04|16238.04|16238.04|16231.87|16231.87|0
1635161410000|2021-10-25 11:30:10|16238.53|16238.53|16238.53|16238.53|16238.53|16238.53|16238.53|16238.53|0
1635161530000|2021-10-25 11:32:10|16238.04|16238.04|16237.54|16237.54|16238.95|16238.95|16237.54|16237.54|0
1635161590000|2021-10-25 11:33:10|16238.46|16238.46|16238.92|16238.92|16238.92|16238.92|16238.46|16238.46|0
1635161600000|2021-10-25 11:33:20|16239.83|16239.83|16239.15|16239.15|16239.83|16239.83|16239.15|16239.15|0
1635161630000|2021-10-25 11:33:50|16238.92|16238.92|16238.92|16238.92|16238.92|16238.92|16238.92|16238.92|0
1635161650000|2021-10-25 11:34:10|16238.01|16238.01|16235.2|16235.2|16238.01|16238.01|16235.2|16235.2|0
1635161660000|2021-10-25 11:34:20|16234.73|16234.73|16232.06|16232.06|16234.73|16234.73|16231.24|16231.24|0
1635161680000|2021-10-25 11:34:40|16231.15|16231.15|16232.56|16232.56|16232.56|16232.56|16231.15|16231.15|0
1635161700000|2021-10-25 11:35:00|16232.35|16232.35|16231.41|16231.41|16232.35|16232.35|16231.21|16231.21|0
1635161720000|2021-10-25 11:35:20|16229.98|16229.98|16228.55|16228.55|16229.98|16229.98|16228.55|16228.55|0
1635161740000|2021-10-25 11:35:40|16228.34|16228.34|16227.84|16227.84|16228.34|16228.34|16227.84|16227.84|0
1635161760000|2021-10-25 11:36:00|16224.19|16224.19|16224.19|16224.19|16224.19|16224.19|16224.19|16224.19|0
1635161770000|2021-10-25 11:36:10|16223.26|16223.26|16223.72|16223.72|16223.72|16223.72|16223.26|16223.26|0
1635161800000|2021-10-25 11:36:40|16222.81|16222.81|16219.1|16219.1|16222.81|16222.81|16219.1|16219.1|0
1635161820000|2021-10-25 11:37:00|16218.89|16218.89|16217.78|16217.78|16218.89|16218.89|16217.78|16217.78|0
1635161850000|2021-10-25 11:37:30|16217.22|16217.22|16217.22|16217.22|16217.22|16217.22|16217.22|16217.22|0
1635161870000|2021-10-25 11:37:50|16216.77|16216.77|16216.33|16216.33|16216.77|16216.77|16216.33|16216.33|0
1635161880000|2021-10-25 11:38:00|16214.08|16214.08|16211.36|16211.36|16214.08|16214.08|16211.36|16211.36|0
1635161890000|2021-10-25 11:38:10|16212.79|16212.79|16212.79|16212.79|16212.79|16212.79|16212.79|16212.79|0
1635161900000|2021-10-25 11:38:20|16213.46|16213.46|16213.46|16213.46|16213.46|16213.46|16213.46|16213.46|0
1635161910000|2021-10-25 11:38:30|16207.98|16207.98|16208.89|16208.89|16208.89|16208.89|16207.98|16207.98|0
1635162000000|2021-10-25 11:40:00|16208.07|16208.07|16208.07|16208.07|16208.07|16208.07|16208.07|16208.07|0
1635162010000|2021-10-25 11:40:10|16206.59|16206.59|16207.08|16207.08|16207.08|16207.08|16206.59|16206.59|0
1635162020000|2021-10-25 11:40:20|16206.59|16206.59|16206.59|16206.59|16206.59|16206.59|16206.59|16206.59|0
1635162030000|2021-10-25 11:40:30|16207.5|16207.5|16207.5|16207.5|16207.5|16207.5|16207.5|16207.5|0
1635162060000|2021-10-25 11:41:00|16207.97|16207.97|16208.91|16208.91|16208.91|16208.91|16207.97|16207.97|0
1635162070000|2021-10-25 11:41:10|16207.97|16207.97|16207.97|16207.97|16207.97|16207.97|16207.97|16207.97|0
1635162100000|2021-10-25 11:41:40|16208.17|16208.17|16208.17|16208.17|16208.17|16208.17|16208.17|16208.17|0
1635162130000|2021-10-25 11:42:10|16207.7|16207.7|16207.7|16207.7|16207.7|16207.7|16207.7|16207.7|0
1635162160000|2021-10-25 11:42:40|16207.15|16207.15|16207.15|16207.15|16207.15|16207.15|16207.15|16207.15|0
1635162200000|2021-10-25 11:43:20|16208.06|16208.06|16208.06|16208.06|16208.06|16208.06|16208.06|16208.06|0
1635162210000|2021-10-25 11:43:30|16208.53|16208.53|16208.53|16208.53|16208.53|16208.53|16208.53|16208.53|0
1635162220000|2021-10-25 11:43:40|16207.61|16207.61|16207.61|16207.61|16207.61|16207.61|16207.61|16207.61|0
1635162240000|2021-10-25 11:44:00|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|0
1635162280000|2021-10-25 11:44:40|16208.13|16208.13|16209.05|16209.05|16209.05|16209.05|16208.13|16208.13|0
1635162300000|2021-10-25 11:45:00|16208.58|16208.58|16203.07|16203.07|16208.58|16208.58|16203.07|16203.07|0
1635162310000|2021-10-25 11:45:10|16202.58|16202.58|16201.9|16201.9|16202.58|16202.58|16201.9|16201.9|0
1635162320000|2021-10-25 11:45:20|16200.62|16200.62|16198.29|16198.29|16200.62|16200.62|16198.29|16198.29|0
1635162350000|2021-10-25 11:45:50|16199.96|16199.96|16200.88|16200.88|16200.88|16200.88|16199.96|16199.96|0
1635162360000|2021-10-25 11:46:00|16201.69|16201.69|16201.69|16201.69|16201.69|16201.69|16201.69|16201.69|0
1635162440000|2021-10-25 11:47:20|16200.78|16200.78|16199.35|16199.35|16200.78|16200.78|16199.35|16199.35|0
1635162480000|2021-10-25 11:48:00|16199.82|16199.82|16199.82|16199.82|16199.82|16199.82|16199.82|16199.82|0
1635162490000|2021-10-25 11:48:10|16200.37|16200.37|16200.37|16200.37|16200.37|16200.37|16200.37|16200.37|0
1635162520000|2021-10-25 11:48:40|16201.81|16201.81|16202.28|16202.28|16202.28|16202.28|16201.81|16201.81|0
1635162530000|2021-10-25 11:48:50|16203.71|16203.71|16205.54|16205.54|16205.54|16205.54|16203.71|16203.71|0
1635162550000|2021-10-25 11:49:10|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|0
1635162600000|2021-10-25 11:50:00|16205.12|16205.12|16205.12|16205.12|16205.12|16205.12|16205.12|16205.12|0
1635162610000|2021-10-25 11:50:10|16204.62|16204.62|16204.15|16204.15|16204.62|16204.62|16204.15|16204.15|0
1635162620000|2021-10-25 11:50:20|16203.34|16203.34|16200.08|16200.08|16203.34|16203.34|16200.08|16200.08|0
1635162630000|2021-10-25 11:50:30|16199.15|16199.15|16199.15|16199.15|16199.15|16199.15|16199.15|16199.15|0
1635162640000|2021-10-25 11:50:40|16199.35|16199.35|16199.35|16199.35|16199.35|16199.35|16199.35|16199.35|0
1635162650000|2021-10-25 11:50:50|16198.53|16198.53|16198.53|16198.53|16198.53|16198.53|16198.53|16198.53|0
1635162680000|2021-10-25 11:51:20|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|0
1635162750000|2021-10-25 11:52:30|16196.65|16196.65|16195.02|16195.02|16196.65|16196.65|16195.02|16195.02|0
1635162760000|2021-10-25 11:52:40|16194.61|16194.61|16194.61|16194.61|16194.61|16194.61|16194.61|16194.61|0
1635162800000|2021-10-25 11:53:20|16193.67|16193.67|16192.45|16192.45|16194.61|16194.61|16192.45|16192.45|0
1635162810000|2021-10-25 11:53:30|16190.42|16190.42|16190.42|16190.42|16190.42|16190.42|16190.42|16190.42|0
1635162860000|2021-10-25 11:54:20|16190.2|16190.2|16190.2|16190.2|16190.2|16190.2|16190.2|16190.2|0
1635162900000|2021-10-25 11:55:00|16190|16190|16188.83|16188.83|16190|16190|16188.83|16188.83|0
1635162940000|2021-10-25 11:55:40|16189.3|16189.3|16190.58|16190.58|16190.58|16190.58|16189.3|16189.3|0
1635162960000|2021-10-25 11:56:00|16191.57|16191.57|16197.76|16197.76|16197.76|16197.76|16191.57|16191.57|0
1635163100000|2021-10-25 11:58:20|16197.99|16197.99|16205.45|16205.45|16205.45|16205.45|16197.99|16197.99|0
1635163130000|2021-10-25 11:58:50|16202.59|16202.59|16202.59|16202.59|16202.59|16202.59|16202.59|16202.59|0
1635163140000|2021-10-25 11:59:00|16201.67|16201.67|16198.86|16198.86|16201.67|16201.67|16198.36|16198.36|0
1635163150000|2021-10-25 11:59:10|16197.95|16197.95|16198.86|16198.86|16198.86|16198.86|16197.95|16197.95|0
1635163170000|2021-10-25 11:59:30|16197.23|16197.23|16198.66|16198.66|16198.66|16198.66|16197.23|16197.23|0
1635163210000|2021-10-25 12:00:10|16198.2|16198.2|16199.01|16199.01|16199.01|16199.01|16198.2|16198.2|0
1635163240000|2021-10-25 12:00:40|16198.52|16198.52|16198.52|16198.52|16198.52|16198.52|16198.52|16198.52|0
1635163250000|2021-10-25 12:00:50|16197.62|16197.62|16198.09|16198.09|16198.09|16198.09|16197.62|16197.62|0
1635163260000|2021-10-25 12:01:00|16199|16199|16199|16199|16199|16199|16199|16199|0
1635163290000|2021-10-25 12:01:30|16198.07|16198.07|16199.5|16199.5|16199.5|16199.5|16198.07|16198.07|0
1635163310000|2021-10-25 12:01:50|16201.34|16201.34|16202.46|16202.46|16202.46|16202.46|16201.34|16201.34|0
1635163320000|2021-10-25 12:02:00|16201.99|16201.99|16201.99|16201.99|16201.99|16201.99|16201.99|16201.99|0
1635163340000|2021-10-25 12:02:20|16202.49|16202.49|16202.49|16202.49|16202.49|16202.49|16202.49|16202.49|0
1635163350000|2021-10-25 12:02:30|16203.3|16203.3|16203.3|16203.3|16203.3|16203.3|16203.3|16203.3|0
1635163360000|2021-10-25 12:02:40|16200.96|16200.96|16200.96|16200.96|16200.96|16200.96|16200.96|16200.96|0
1635163370000|2021-10-25 12:02:50|16201.51|16201.51|16201.51|16201.51|16201.51|16201.51|16201.51|16201.51|0
1635163380000|2021-10-25 12:03:00|16206.59|16206.59|16206.59|16206.59|16206.59|16206.59|16206.59|16206.59|0
1635163390000|2021-10-25 12:03:10|16207.06|16207.06|16207.06|16207.06|16207.06|16207.06|16207.06|16207.06|0
1635163420000|2021-10-25 12:03:40|16208.88|16208.88|16208.88|16208.88|16208.88|16208.88|16208.88|16208.88|0
1635163500000|2021-10-25 12:05:00|16209.11|16209.11|16209.11|16209.11|16209.11|16209.11|16209.11|16209.11|0
1635163510000|2021-10-25 12:05:10|16209.92|16209.92|16213.39|16213.39|16213.39|16213.39|16209.92|16209.92|0
1635163520000|2021-10-25 12:05:20|16211.56|16211.56|16214.42|16214.42|16214.42|16214.42|16211.56|16211.56|0
1635163560000|2021-10-25 12:06:00|16213.95|16213.95|16212.13|16212.13|16213.95|16213.95|16212.13|16212.13|0
1635163580000|2021-10-25 12:06:20|16211.01|16211.01|16211.01|16211.01|16211.01|16211.01|16211.01|16211.01|0
1635163620000|2021-10-25 12:07:00|16210.54|16210.54|16210.54|16210.54|16210.54|16210.54|16210.54|16210.54|0
1635163640000|2021-10-25 12:07:20|16211.01|16211.01|16211.01|16211.01|16211.01|16211.01|16211.01|16211.01|0
1635163720000|2021-10-25 12:08:40|16211.23|16211.23|16211.23|16211.23|16211.23|16211.23|16211.23|16211.23|0
1635163740000|2021-10-25 12:09:00|16212.62|16212.62|16212.62|16212.62|16212.62|16212.62|16212.62|16212.62|0
1635163750000|2021-10-25 12:09:10|16213.08|16213.08|16213.08|16213.08|16213.08|16213.08|16213.08|16213.08|0
1635163760000|2021-10-25 12:09:20|16213.56|16213.56|16213.56|16213.56|16213.56|16213.56|16213.56|16213.56|0
1635163770000|2021-10-25 12:09:30|16213.08|16213.08|16212.17|16212.17|16213.08|16213.08|16212.17|16212.17|0
1635163780000|2021-10-25 12:09:40|16213.16|16213.16|16211.68|16211.68|16213.16|16213.16|16211.68|16211.68|0
1635163790000|2021-10-25 12:09:50|16211.2|16211.2|16210.71|16210.71|16211.2|16211.2|16210.71|16210.71|0
1635163830000|2021-10-25 12:10:30|16211.32|16211.32|16211.53|16211.53|16211.53|16211.53|16211.32|16211.32|0
1635163860000|2021-10-25 12:11:00|16211.74|16211.74|16211.74|16211.74|16211.74|16211.74|16211.74|16211.74|0
1635163980000|2021-10-25 12:13:00|16212.55|16212.55|16212.55|16212.55|16212.55|16212.55|16212.55|16212.55|0
1635163990000|2021-10-25 12:13:10|16213.47|16213.47|16213.47|16213.47|16213.47|16213.47|16213.47|16213.47|0
1635164010000|2021-10-25 12:13:30|16212.55|16212.55|16214.88|16214.88|16214.88|16214.88|16212.55|16212.55|0
1635164040000|2021-10-25 12:14:00|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|16213.44|0
1635164050000|2021-10-25 12:14:10|16212.95|16212.95|16212.45|16212.45|16212.95|16212.95|16212.45|16212.45|0
1635164070000|2021-10-25 12:14:30|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|16211.89|0
1635164080000|2021-10-25 12:14:40|16212.39|16212.39|16212.39|16212.39|16212.39|16212.39|16212.39|16212.39|0
1635164090000|2021-10-25 12:14:50|16213.21|16213.21|16213.7|16213.7|16213.7|16213.7|16213.21|16213.21|0
1635164120000|2021-10-25 12:15:20|16212.79|16212.79|16212.79|16212.79|16212.79|16212.79|16212.79|16212.79|0
1635164190000|2021-10-25 12:16:30|16212.32|16212.32|16212.32|16212.32|16212.32|16212.32|16212.32|16212.32|0
1635164200000|2021-10-25 12:16:40|16212.11|16212.11|16212.11|16212.11|16212.11|16212.11|16212.11|16212.11|0
1635164230000|2021-10-25 12:17:10|16213.03|16213.03|16213.03|16213.03|16213.03|16213.03|16213.03|16213.03|0
1635164240000|2021-10-25 12:17:20|16214.02|16214.02|16214.23|16214.23|16214.23|16214.23|16214.02|16214.02|0
1635164270000|2021-10-25 12:17:50|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|16215.17|0
1635164290000|2021-10-25 12:18:10|16216.08|16216.08|16224.44|16224.44|16224.44|16224.44|16216.08|16216.08|0
1635164300000|2021-10-25 12:18:20|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|0
1635164310000|2021-10-25 12:18:30|16225.38|16225.38|16225.38|16225.38|16225.38|16225.38|16225.38|16225.38|0
1635164330000|2021-10-25 12:18:50|16224.44|16224.44|16224.64|16224.64|16224.64|16224.64|16224.44|16224.44|0
1635164380000|2021-10-25 12:19:40|16223.21|16223.21|16223.21|16223.21|16223.21|16223.21|16223.21|16223.21|0
1635164410000|2021-10-25 12:20:10|16224.15|16224.15|16223.68|16223.68|16224.62|16224.62|16223.68|16223.68|0
1635164420000|2021-10-25 12:20:20|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|16224.79|0
1635164460000|2021-10-25 12:21:00|16223.88|16223.88|16223.88|16223.88|16223.88|16223.88|16223.88|16223.88|0
1635164490000|2021-10-25 12:21:30|16225.31|16225.31|16225.31|16225.31|16225.31|16225.31|16225.31|16225.31|0
1635164530000|2021-10-25 12:22:10|16225.78|16225.78|16226.71|16226.71|16226.71|16226.71|16225.78|16225.78|0
1635164580000|2021-10-25 12:23:00|16226.51|16226.51|16226.51|16226.51|16226.51|16226.51|16226.51|16226.51|0
1635164630000|2021-10-25 12:23:50|16226.04|16226.04|16226.04|16226.04|16226.04|16226.04|16226.04|16226.04|0
1635164640000|2021-10-25 12:24:00|16221.59|16221.59|16221.59|16221.59|16221.59|16221.59|16221.59|16221.59|0
1635164650000|2021-10-25 12:24:10|16219.92|16219.92|16220.22|16220.22|16220.22|16220.22|16219.1|16219.1|0
1635164660000|2021-10-25 12:24:20|16219.75|16219.75|16219.28|16219.28|16219.75|16219.75|16219.28|16219.28|0
1635164670000|2021-10-25 12:24:30|16220.76|16220.76|16219.44|16219.44|16220.76|16220.76|16219.44|16219.44|0
1635164700000|2021-10-25 12:25:00|16219.23|16219.23|16219.44|16219.44|16219.44|16219.44|16219.23|16219.23|0
1635164710000|2021-10-25 12:25:10|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|0
1635164750000|2021-10-25 12:25:50|16217.54|16217.54|16214.68|16214.68|16217.54|16217.54|16214.68|16214.68|0
1635164770000|2021-10-25 12:26:10|16214.21|16214.21|16214.21|16214.21|16214.21|16214.21|16214.21|16214.21|0
1635164800000|2021-10-25 12:26:40|16213.98|16213.98|16213.98|16213.98|16213.98|16213.98|16213.98|16213.98|0
1635164850000|2021-10-25 12:27:30|16213.49|16213.49|16213.49|16213.49|16213.49|16213.49|16213.49|16213.49|0
1635164860000|2021-10-25 12:27:40|16212.93|16212.93|16213.02|16213.02|16213.49|16213.49|16212.93|16212.93|0
1635164910000|2021-10-25 12:28:30|16212.55|16212.55|16212.55|16212.55|16212.55|16212.55|16212.55|16212.55|0
1635164950000|2021-10-25 12:29:10|16212.09|16212.09|16212.09|16212.09|16212.09|16212.09|16212.09|16212.09|0
1635164960000|2021-10-25 12:29:20|16210.45|16210.45|16210.45|16210.45|16210.45|16210.45|16210.45|16210.45|0
1635164980000|2021-10-25 12:29:40|16211.37|16211.37|16211.37|16211.37|16211.37|16211.37|16211.37|16211.37|0
1635165040000|2021-10-25 12:30:40|16211.84|16211.84|16210.4|16210.4|16211.84|16211.84|16210.4|16210.4|0
1635165130000|2021-10-25 12:32:10|16209.91|16209.91|16208.99|16208.99|16209.91|16209.91|16208.99|16208.99|0
1635165140000|2021-10-25 12:32:20|16209.49|16209.49|16208.38|16208.38|16209.49|16209.49|16208.38|16208.38|0
1635165150000|2021-10-25 12:32:30|16207.46|16207.46|16207.46|16207.46|16207.46|16207.46|16207.46|16207.46|0
1635165160000|2021-10-25 12:32:40|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|0
1635165170000|2021-10-25 12:32:50|16206.79|16206.79|16203.69|16203.69|16206.79|16206.79|16203.69|16203.69|0
1635165180000|2021-10-25 12:33:00|16200.95|16200.95|16195.84|16195.84|16200.95|16200.95|16195.84|16195.84|0
1635165200000|2021-10-25 12:33:20|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|0
1635165210000|2021-10-25 12:33:30|16193.51|16193.51|16191.78|16191.78|16193.51|16193.51|16191.78|16191.78|0
1635165230000|2021-10-25 12:33:50|16190.87|16190.87|16190.87|16190.87|16190.87|16190.87|16190.87|16190.87|0
1635165240000|2021-10-25 12:34:00|16189.44|16189.44|16188.59|16188.59|16189.44|16189.44|16188.49|16188.49|0
1635165250000|2021-10-25 12:34:10|16187.77|16187.77|16187.77|16187.77|16187.77|16187.77|16187.77|16187.77|0
1635165290000|2021-10-25 12:34:50|16187.55|16187.55|16187.55|16187.55|16187.55|16187.55|16187.55|16187.55|0
1635165300000|2021-10-25 12:35:00|16187.14|16187.14|16184.69|16184.69|16187.14|16187.14|16184.69|16184.69|0
1635165310000|2021-10-25 12:35:10|16183.78|16183.78|16183.78|16183.78|16183.78|16183.78|16183.78|16183.78|0
1635165340000|2021-10-25 12:35:40|16181.67|16181.67|16176.85|16176.85|16181.67|16181.67|16176.85|16176.85|0
1635165360000|2021-10-25 12:36:00|16177.66|16177.66|16180.85|16180.85|16180.85|16180.85|16177.66|16177.66|0
1635165370000|2021-10-25 12:36:10|16180.44|16180.44|16179.03|16179.03|16180.44|16180.44|16178.21|16178.21|0
1635165390000|2021-10-25 12:36:30|16179.84|16179.84|16179.84|16179.84|16179.84|16179.84|16179.84|16179.84|0
1635165410000|2021-10-25 12:36:50|16180.31|16180.31|16180.31|16180.31|16180.31|16180.31|16180.31|16180.31|0
1635165440000|2021-10-25 12:37:20|16179.4|16179.4|16179.4|16179.4|16179.4|16179.4|16179.4|16179.4|0
1635165450000|2021-10-25 12:37:30|16177.96|16177.96|16177.96|16177.96|16177.96|16177.96|16177.96|16177.96|0
1635165480000|2021-10-25 12:38:00|16177.76|16177.76|16176.84|16176.84|16177.76|16177.76|16176.84|16176.84|0
1635165490000|2021-10-25 12:38:10|16176.03|16176.03|16176.03|16176.03|16176.03|16176.03|16176.03|16176.03|0
1635165500000|2021-10-25 12:38:20|16176.94|16176.94|16178.35|16178.35|16179.29|16179.29|16176.94|16176.94|0
1635165510000|2021-10-25 12:38:30|16180.8|16180.8|16180.8|16180.8|16180.8|16180.8|16180.8|16180.8|0
1635165520000|2021-10-25 12:38:40|16180.24|16180.24|16180.24|16180.24|16180.24|16180.24|16180.24|16180.24|0
1635165590000|2021-10-25 12:39:50|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|0
1635165620000|2021-10-25 12:40:20|16177.69|16177.69|16177.69|16177.69|16177.69|16177.69|16177.69|16177.69|0
1635165630000|2021-10-25 12:40:30|16177.2|16177.2|16178.14|16178.14|16178.14|16178.14|16177.2|16177.2|0
1635165640000|2021-10-25 12:40:40|16177.67|16177.67|16177.67|16177.67|16177.67|16177.67|16177.67|16177.67|0
1635165660000|2021-10-25 12:41:00|16178.48|16178.48|16179.92|16179.92|16179.92|16179.92|16178.48|16178.48|0
1635165670000|2021-10-25 12:41:10|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|0
1635165710000|2021-10-25 12:41:50|16180.27|16180.27|16180.27|16180.27|16180.27|16180.27|16180.27|16180.27|0
1635165720000|2021-10-25 12:42:00|16180.68|16180.68|16180.68|16180.68|16180.68|16180.68|16180.68|16180.68|0
1635165740000|2021-10-25 12:42:20|16181.6|16181.6|16181.13|16181.13|16181.6|16181.6|16181.13|16181.13|0
1635165750000|2021-10-25 12:42:30|16182.24|16182.24|16182.24|16182.24|16182.24|16182.24|16182.24|16182.24|0
1635165790000|2021-10-25 12:43:10|16183.87|16183.87|16183.87|16183.87|16183.87|16183.87|16183.87|16183.87|0
1635165800000|2021-10-25 12:43:20|16182.44|16182.44|16182.44|16182.44|16182.44|16182.44|16182.44|16182.44|0
1635165820000|2021-10-25 12:43:40|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|0
1635165850000|2021-10-25 12:44:10|16181.99|16181.99|16181.99|16181.99|16181.99|16181.99|16181.99|16181.99|0
1635165860000|2021-10-25 12:44:20|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|16182.91|0
1635165890000|2021-10-25 12:44:50|16182.09|16182.09|16182.09|16182.09|16182.09|16182.09|16182.09|16182.09|0
1635165940000|2021-10-25 12:45:40|16180.66|16180.66|16180.66|16180.66|16180.66|16180.66|16180.66|16180.66|0
1635165960000|2021-10-25 12:46:00|16179.74|16179.74|16179.27|16179.27|16179.74|16179.74|16179.27|16179.27|0
1635165970000|2021-10-25 12:46:10|16177.45|16177.45|16177.45|16177.45|16177.45|16177.45|16177.45|16177.45|0
1635166020000|2021-10-25 12:47:00|16176.63|16176.63|16176.63|16176.63|16176.63|16176.63|16176.63|16176.63|0
1635166040000|2021-10-25 12:47:20|16175.2|16175.2|16175.2|16175.2|16175.2|16175.2|16175.2|16175.2|0
1635166050000|2021-10-25 12:47:30|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|0
1635166060000|2021-10-25 12:47:40|16174.17|16174.17|16174.09|16174.09|16174.64|16174.64|16174.09|16174.09|0
1635166080000|2021-10-25 12:48:00|16174.9|16174.9|16174.9|16174.9|16174.9|16174.9|16174.9|16174.9|0
1635166100000|2021-10-25 12:48:20|16173.99|16173.99|16172.16|16172.16|16173.99|16173.99|16172.16|16172.16|0
1635166110000|2021-10-25 12:48:30|16171.25|16171.25|16169.67|16169.67|16171.25|16171.25|16169.67|16169.67|0
1635166130000|2021-10-25 12:48:50|16167.83|16167.83|16168.03|16168.03|16168.03|16168.03|16167.83|16167.83|0
1635166140000|2021-10-25 12:49:00|16167.09|16167.09|16165.97|16165.97|16167.09|16167.09|16165.05|16165.05|0
1635166150000|2021-10-25 12:49:10|16166.44|16166.44|16166.44|16166.44|16166.44|16166.44|16166.44|16166.44|0
1635166160000|2021-10-25 12:49:20|16167.35|16167.35|16167.35|16167.35|16167.35|16167.35|16167.35|16167.35|0
1635166200000|2021-10-25 12:50:00|16167.76|16167.76|16168.32|16168.32|16168.88|16168.88|16167.76|16167.76|0
1635166210000|2021-10-25 12:50:10|16167.77|16167.77|16168.32|16168.32|16168.32|16168.32|16167.77|16167.77|0
1635166230000|2021-10-25 12:50:30|16172.58|16172.58|16174.54|16174.54|16174.54|16174.54|16172.58|16172.58|0
1635166250000|2021-10-25 12:50:50|16174.74|16174.74|16174.74|16174.74|16174.74|16174.74|16174.74|16174.74|0
1635166260000|2021-10-25 12:51:00|16176.18|16176.18|16177.36|16177.36|16180.62|16180.62|16176.18|16176.18|0
1635166270000|2021-10-25 12:51:10|16176.54|16176.54|16173.96|16173.96|16176.54|16176.54|16173.96|16173.96|0
1635166280000|2021-10-25 12:51:20|16174.87|16174.87|16175.78|16175.78|16175.78|16175.78|16174.87|16174.87|0
1635166330000|2021-10-25 12:52:10|16178.33|16178.33|16178.33|16178.33|16178.33|16178.33|16178.33|16178.33|0
1635166340000|2021-10-25 12:52:20|16176.6|16176.6|16176.6|16176.6|16176.6|16176.6|16176.6|16176.6|0
1635166380000|2021-10-25 12:53:00|16175.78|16175.78|16177.68|16177.68|16177.68|16177.68|16175.78|16175.78|0
1635166390000|2021-10-25 12:53:10|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|0
1635166400000|2021-10-25 12:53:20|16176.92|16176.92|16176.92|16176.92|16176.92|16176.92|16176.92|16176.92|0
1635166410000|2021-10-25 12:53:30|16177.83|16177.83|16177.83|16177.83|16177.83|16177.83|16177.83|16177.83|0
1635166420000|2021-10-25 12:53:40|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|16177.37|0
1635166430000|2021-10-25 12:53:50|16178.3|16178.3|16178.3|16178.3|16178.3|16178.3|16178.3|16178.3|0
1635166500000|2021-10-25 12:55:00|16179.41|16179.41|16183|16183|16183.91|16183.91|16179.41|16179.41|0
1635166520000|2021-10-25 12:55:20|16182.44|16182.44|16182.44|16182.44|16182.44|16182.44|16182.44|16182.44|0
1635166540000|2021-10-25 12:55:40|16181.72|16181.72|16181.72|16181.72|16181.72|16181.72|16181.72|16181.72|0
1635166550000|2021-10-25 12:55:50|16180.81|16180.81|16174.49|16174.49|16180.81|16180.81|16174.49|16174.49|0
1635166560000|2021-10-25 12:56:00|16174.99|16174.99|16175.81|16175.81|16175.81|16175.81|16174.99|16174.99|0
1635166570000|2021-10-25 12:56:10|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|0
1635166580000|2021-10-25 12:56:20|16173.9|16173.9|16175.34|16175.34|16175.34|16175.34|16173.9|16173.9|0
1635166620000|2021-10-25 12:57:00|16177.16|16177.16|16177.16|16177.16|16177.16|16177.16|16177.16|16177.16|0
1635166630000|2021-10-25 12:57:10|16176.25|16176.25|16176.25|16176.25|16176.25|16176.25|16176.25|16176.25|0
1635166680000|2021-10-25 12:58:00|16175.75|16175.75|16175.29|16175.29|16175.75|16175.75|16174.82|16174.82|0
1635166690000|2021-10-25 12:58:10|16174.17|16174.17|16174.17|16174.17|16174.17|16174.17|16174.17|16174.17|0
1635166700000|2021-10-25 12:58:20|16172.54|16172.54|16173.36|16173.36|16173.36|16173.36|16172.54|16172.54|0
1635166710000|2021-10-25 12:58:30|16174.17|16174.17|16175.2|16175.2|16175.2|16175.2|16174.17|16174.17|0
1635166720000|2021-10-25 12:58:40|16174.73|16174.73|16174.73|16174.73|16174.73|16174.73|16174.73|16174.73|0
1635166730000|2021-10-25 12:58:50|16175.14|16175.14|16175.14|16175.14|16175.14|16175.14|16175.14|16175.14|0
1635166740000|2021-10-25 12:59:00|16176.87|16176.87|16178.83|16178.83|16178.83|16178.83|16176.87|16176.87|0
1635166750000|2021-10-25 12:59:10|16178.01|16178.01|16178.01|16178.01|16178.01|16178.01|16178.01|16178.01|0
1635166760000|2021-10-25 12:59:20|16177.1|16177.1|16177.1|16177.1|16177.1|16177.1|16177.1|16177.1|0
1635166770000|2021-10-25 12:59:30|16177.3|16177.3|16177.3|16177.3|16177.3|16177.3|16177.3|16177.3|0
1635166810000|2021-10-25 13:00:10|16176.49|16176.49|16176.49|16176.49|16176.49|16176.49|16176.49|16176.49|0
1635166860000|2021-10-25 13:01:00|16176.95|16176.95|16177.45|16177.45|16177.45|16177.45|16176.95|16176.95|0
1635166870000|2021-10-25 13:01:10|16176.54|16176.54|16175.92|16175.92|16176.54|16176.54|16175.92|16175.92|0
1635166880000|2021-10-25 13:01:20|16176.33|16176.33|16176.12|16176.12|16176.33|16176.33|16176.12|16176.12|0
1635166920000|2021-10-25 13:02:00|16175.65|16175.65|16173.33|16173.33|16175.65|16175.65|16173.33|16173.33|0
1635166960000|2021-10-25 13:02:40|16172.86|16172.86|16172.86|16172.86|16172.86|16172.86|16172.86|16172.86|0
1635166970000|2021-10-25 13:02:50|16171.43|16171.43|16169.99|16169.99|16171.43|16171.43|16169.99|16169.99|0
1635166980000|2021-10-25 13:03:00|16169.5|16169.5|16166.87|16166.87|16169.5|16169.5|16166.05|16166.05|0
1635167010000|2021-10-25 13:03:30|16166.4|16166.4|16165.41|16165.41|16166.4|16166.4|16165.41|16165.41|0
1635167020000|2021-10-25 13:03:40|16164.42|16164.42|16163.6|16163.6|16164.42|16164.42|16163.6|16163.6|0
1635167060000|2021-10-25 13:04:20|16164.42|16164.42|16164.42|16164.42|16164.42|16164.42|16164.42|16164.42|0
1635167070000|2021-10-25 13:04:30|16164.91|16164.91|16165.38|16165.38|16165.38|16165.38|16164.91|16164.91|0
1635167080000|2021-10-25 13:04:40|16164.89|16164.89|16164.39|16164.39|16164.89|16164.89|16164.39|16164.39|0
1635167110000|2021-10-25 13:05:10|16165.3|16165.3|16166.71|16166.71|16166.71|16166.71|16165.3|16165.3|0
1635167120000|2021-10-25 13:05:20|16168.15|16168.15|16170.05|16170.05|16170.05|16170.05|16168.15|16168.15|0
1635167160000|2021-10-25 13:06:00|16170.27|16170.27|16170.27|16170.27|16170.27|16170.27|16170.27|16170.27|0
1635167200000|2021-10-25 13:06:40|16169.36|16169.36|16169.36|16169.36|16169.36|16169.36|16169.36|16169.36|0
1635167210000|2021-10-25 13:06:50|16167.93|16167.93|16167.93|16167.93|16167.93|16167.93|16167.93|16167.93|0
1635167220000|2021-10-25 13:07:00|16167.11|16167.11|16167.11|16167.11|16167.11|16167.11|16167.11|16167.11|0
1635167270000|2021-10-25 13:07:50|16166.2|16166.2|16164.81|16164.81|16166.2|16166.2|16164.81|16164.81|0
1635167300000|2021-10-25 13:08:20|16164.34|16164.34|16164.34|16164.34|16164.34|16164.34|16164.34|16164.34|0
1635167310000|2021-10-25 13:08:30|16162.91|16162.91|16158.81|16158.81|16162.91|16162.91|16158.81|16158.81|0
1635167330000|2021-10-25 13:08:50|16158.25|16158.25|16155.96|16155.96|16158.25|16158.25|16155.24|16155.24|0
1635167340000|2021-10-25 13:09:00|16156.43|16156.43|16159.51|16159.51|16160.01|16160.01|16156.43|16156.43|0
1635167380000|2021-10-25 13:09:40|16161.15|16161.15|16161.15|16161.15|16161.15|16161.15|16161.15|16161.15|0
1635167390000|2021-10-25 13:09:50|16160.33|16160.33|16160.33|16160.33|16160.33|16160.33|16160.33|16160.33|0
1635167400000|2021-10-25 13:10:00|16159.51|16159.51|16159.51|16159.51|16159.51|16159.51|16159.51|16159.51|0
1635167410000|2021-10-25 13:10:10|16159.02|16159.02|16159.02|16159.02|16159.02|16159.02|16159.02|16159.02|0
1635167460000|2021-10-25 13:11:00|16159.83|16159.83|16160.75|16160.75|16160.75|16160.75|16159.83|16159.83|0
1635167480000|2021-10-25 13:11:20|16162.18|16162.18|16162.68|16162.68|16162.68|16162.68|16162.18|16162.18|0
1635167490000|2021-10-25 13:11:30|16161.24|16161.24|16161.24|16161.24|16161.24|16161.24|16161.24|16161.24|0
1635167500000|2021-10-25 13:11:40|16160.78|16160.78|16160.78|16160.78|16160.78|16160.78|16160.78|16160.78|0
1635167510000|2021-10-25 13:11:50|16160.31|16160.31|16160.31|16160.31|16160.31|16160.31|16160.31|16160.31|0
1635167520000|2021-10-25 13:12:00|16159.85|16159.85|16159.85|16159.85|16159.85|16159.85|16159.85|16159.85|0
1635167560000|2021-10-25 13:12:40|16161.52|16161.52|16161.52|16161.52|16161.52|16161.52|16161.52|16161.52|0
1635167570000|2021-10-25 13:12:50|16160.96|16160.96|16160.96|16160.96|16160.96|16160.96|16160.96|16160.96|0
1635167590000|2021-10-25 13:13:10|16160.05|16160.05|16160.05|16160.05|16160.05|16160.05|16160.05|16160.05|0
1635167630000|2021-10-25 13:13:50|16160.96|16160.96|16161.88|16161.88|16161.88|16161.88|16160.96|16160.96|0
1635167660000|2021-10-25 13:14:20|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|0
1635167690000|2021-10-25 13:14:50|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|0
1635167700000|2021-10-25 13:15:00|16162.96|16162.96|16162.96|16162.96|16162.96|16162.96|16162.96|16162.96|0
1635167740000|2021-10-25 13:15:40|16163.43|16163.43|16163.43|16163.43|16163.43|16163.43|16163.43|16163.43|0
1635167750000|2021-10-25 13:15:50|16162.96|16162.96|16162.96|16162.96|16162.96|16162.96|16162.96|16162.96|0
1635167760000|2021-10-25 13:16:00|16162.04|16162.04|16161.8|16161.8|16162.04|16162.04|16161.57|16161.57|0
1635167770000|2021-10-25 13:16:10|16160.31|16160.31|16156.29|16156.29|16160.31|16160.31|16156.29|16156.29|0
1635167780000|2021-10-25 13:16:20|16156.5|16156.5|16161.29|16161.29|16161.29|16161.29|16156.5|16156.5|0
1635167820000|2021-10-25 13:17:00|16161.49|16161.49|16164.31|16164.31|16164.31|16164.31|16161.49|16161.49|0
1635167860000|2021-10-25 13:17:40|16165.74|16165.74|16163.71|16163.71|16166.09|16166.09|16163.71|16163.71|0
1635167870000|2021-10-25 13:17:50|16162.27|16162.27|16162.27|16162.27|16162.27|16162.27|16162.27|16162.27|0
1635167880000|2021-10-25 13:18:00|16161.46|16161.46|16161.46|16161.46|16161.46|16161.46|16161.46|16161.46|0
1635167910000|2021-10-25 13:18:30|16162.37|16162.37|16162.37|16162.37|16162.37|16162.37|16162.37|16162.37|0
1635167930000|2021-10-25 13:18:50|16164|16164|16166.66|16166.66|16166.66|16166.66|16164|16164|0
1635167940000|2021-10-25 13:19:00|16165.85|16165.85|16165.85|16165.85|16165.85|16165.85|16165.85|16165.85|0
1635168000000|2021-10-25 13:20:00|16166.32|16166.32|16165.76|16165.76|16166.32|16166.32|16165.76|16165.76|0
1635168010000|2021-10-25 13:20:10|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|0
1635168020000|2021-10-25 13:20:20|16166.18|16166.18|16168|16168|16168|16168|16166.18|16166.18|0
1635168040000|2021-10-25 13:20:40|16167.8|16167.8|16168.94|16168.94|16169.43|16169.43|16167.8|16167.8|0
1635168050000|2021-10-25 13:20:50|16168.47|16168.47|16168.47|16168.47|16168.47|16168.47|16168.47|16168.47|0
1635168100000|2021-10-25 13:21:40|16167.97|16167.97|16166.14|16166.14|16167.97|16167.97|16166.14|16166.14|0
1635168110000|2021-10-25 13:21:50|16165.33|16165.33|16163.67|16163.67|16165.33|16165.33|16163.67|16163.67|0
1635168120000|2021-10-25 13:22:00|16163.46|16163.46|16163.46|16163.46|16163.46|16163.46|16163.46|16163.46|0
1635168130000|2021-10-25 13:22:10|16162.35|16162.35|16159.21|16159.21|16162.35|16162.35|16159.21|16159.21|0
1635168170000|2021-10-25 13:22:50|16158.74|16158.74|16158.74|16158.74|16158.74|16158.74|16158.74|16158.74|0
1635168180000|2021-10-25 13:23:00|16157.83|16157.83|16157.83|16157.83|16158.74|16158.74|16157.83|16157.83|0
1635168210000|2021-10-25 13:23:30|16157.38|16157.38|16156.91|16156.91|16157.38|16157.38|16156.91|16156.91|0
1635168220000|2021-10-25 13:23:40|16156.69|16156.69|16158.98|16158.98|16158.98|16158.98|16156.69|16156.69|0
1635168240000|2021-10-25 13:24:00|16158.17|16158.17|16158.17|16158.17|16158.17|16158.17|16158.17|16158.17|0
1635168260000|2021-10-25 13:24:20|16159.08|16159.08|16159.44|16159.44|16159.44|16159.44|16158.52|16158.52|0
1635168270000|2021-10-25 13:24:30|16159.9|16159.9|16159.9|16159.9|16159.9|16159.9|16159.9|16159.9|0
1635168310000|2021-10-25 13:25:10|16160.11|16160.11|16159.64|16159.64|16160.11|16160.11|16159.64|16159.64|0
1635168330000|2021-10-25 13:25:30|16158.7|16158.7|16159.64|16159.64|16159.64|16159.64|16158.7|16158.7|0
1635168350000|2021-10-25 13:25:50|16160.46|16160.46|16165.53|16165.53|16165.53|16165.53|16160.46|16160.46|0
1635168360000|2021-10-25 13:26:00|16166|16166|16163.35|16163.35|16166|16166|16163.35|16163.35|0
1635168370000|2021-10-25 13:26:10|16162.88|16162.88|16162.88|16162.88|16162.88|16162.88|16162.88|16162.88|0
1635168390000|2021-10-25 13:26:30|16162.07|16162.07|16162.07|16162.07|16162.07|16162.07|16162.07|16162.07|0
1635168400000|2021-10-25 13:26:40|16162.53|16162.53|16162.53|16162.53|16162.53|16162.53|16162.53|16162.53|0
1635168410000|2021-10-25 13:26:50|16163.35|16163.35|16163.35|16163.35|16164.26|16164.26|16163.35|16163.35|0
1635168440000|2021-10-25 13:27:20|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|16163.84|0
1635168460000|2021-10-25 13:27:40|16162.73|16162.73|16162.26|16162.26|16162.73|16162.73|16162.26|16162.26|0
1635168480000|2021-10-25 13:28:00|16163.26|16163.26|16163.26|16163.26|16163.26|16163.26|16163.26|16163.26|0
1635168530000|2021-10-25 13:28:50|16164.17|16164.17|16164.17|16164.17|16164.17|16164.17|16164.17|16164.17|0
1635168540000|2021-10-25 13:29:00|16162.74|16162.74|16162.74|16162.74|16162.74|16162.74|16162.74|16162.74|0
1635168550000|2021-10-25 13:29:10|16169.37|16169.37|16170.76|16170.76|16170.76|16170.76|16169.37|16169.37|0
1635168560000|2021-10-25 13:29:20|16171.57|16171.57|16180.07|16180.07|16180.07|16180.07|16171.57|16171.57|0
1635168570000|2021-10-25 13:29:30|16180.54|16180.54|16183.75|16183.75|16183.75|16183.75|16180.54|16180.54|0
1635168590000|2021-10-25 13:29:50|16183.97|16183.97|16191.58|16191.58|16191.58|16191.58|16183.97|16183.97|0
1635168600000|2021-10-25 13:30:00|16194.45|16194.45|16194.36|16194.36|16194.92|16194.92|16194.36|16194.36|0
1635168610000|2021-10-25 13:30:10|16195.18|16195.18|16192.25|16192.25|16195.18|16195.18|16192.25|16192.25|0
1635168620000|2021-10-25 13:30:20|16191.44|16191.44|16191.44|16191.44|16191.44|16191.44|16191.44|16191.44|0
1635168630000|2021-10-25 13:30:30|16193.17|16193.17|16195.1|16195.1|16195.1|16195.1|16193.17|16193.17|0
1635168640000|2021-10-25 13:30:40|16196.04|16196.04|16196.04|16196.04|16196.04|16196.04|16196.04|16196.04|0
1635168650000|2021-10-25 13:30:50|16195.1|16195.1|16194.1|16194.1|16195.1|16195.1|16194.1|16194.1|0
1635168660000|2021-10-25 13:31:00|16189.18|16189.18|16187.96|16187.96|16189.18|16189.18|16187.96|16187.96|0
1635168670000|2021-10-25 13:31:10|16188.43|16188.43|16193.04|16193.04|16193.04|16193.04|16188.43|16188.43|0
1635168680000|2021-10-25 13:31:20|16194.68|16194.68|16194.12|16194.12|16194.68|16194.68|16194.12|16194.12|0
1635168700000|2021-10-25 13:31:40|16195.03|16195.03|16195.03|16195.03|16195.03|16195.03|16195.03|16195.03|0
1635168710000|2021-10-25 13:31:50|16195.97|16195.97|16195.97|16195.97|16195.97|16195.97|16195.97|16195.97|0
1635168720000|2021-10-25 13:32:00|16196.44|16196.44|16202.85|16202.85|16202.85|16202.85|16196.44|16196.44|0
1635168730000|2021-10-25 13:32:10|16201.42|16201.42|16199.36|16199.36|16201.42|16201.42|16199.36|16199.36|0
1635168740000|2021-10-25 13:32:20|16198.54|16198.54|16198.57|16198.57|16199.04|16199.04|16198.54|16198.54|0
1635168750000|2021-10-25 13:32:30|16195.7|16195.7|16195.7|16195.7|16195.7|16195.7|16195.7|16195.7|0
1635168780000|2021-10-25 13:33:00|16191.09|16191.09|16191.09|16191.09|16191.09|16191.09|16191.09|16191.09|0
1635168790000|2021-10-25 13:33:10|16189.36|16189.36|16188.31|16188.31|16189.36|16189.36|16188.31|16188.31|0
1635168810000|2021-10-25 13:33:30|16189.12|16189.12|16192.06|16192.06|16192.06|16192.06|16189.12|16189.12|0
1635168820000|2021-10-25 13:33:40|16192.88|16192.88|16192.88|16192.88|16192.88|16192.88|16192.88|16192.88|0
1635168830000|2021-10-25 13:33:50|16190.95|16190.95|16190.95|16190.95|16190.95|16190.95|16190.95|16190.95|0
1635168840000|2021-10-25 13:34:00|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|16189.12|0
1635168860000|2021-10-25 13:34:20|16188.51|16188.51|16190.81|16190.81|16190.81|16190.81|16188.51|16188.51|0
1635168900000|2021-10-25 13:35:00|16191.72|16191.72|16194.63|16194.63|16194.63|16194.63|16191.72|16191.72|0
1635168910000|2021-10-25 13:35:10|16194.83|16194.83|16204.79|16204.79|16204.79|16204.79|16194.83|16194.83|0
1635168920000|2021-10-25 13:35:20|16202.96|16202.96|16202.96|16202.96|16202.96|16202.96|16202.96|16202.96|0
1635168950000|2021-10-25 13:35:50|16201.29|16201.29|16201.29|16201.29|16201.29|16201.29|16201.29|16201.29|0
1635168960000|2021-10-25 13:36:00|16202.4|16202.4|16202.4|16202.4|16202.4|16202.4|16202.4|16202.4|0
1635168970000|2021-10-25 13:36:10|16201.85|16201.85|16201.08|16201.08|16201.85|16201.85|16201.08|16201.08|0
1635168980000|2021-10-25 13:36:20|16203.53|16203.53|16203.88|16203.88|16204.35|16204.35|16203.07|16203.07|0
1635169000000|2021-10-25 13:36:40|16206.63|16206.63|16208.62|16208.62|16208.62|16208.62|16206.63|16206.63|0
1635169010000|2021-10-25 13:36:50|16208.41|16208.41|16208.53|16208.53|16208.53|16208.53|16207.59|16207.59|0
1635169020000|2021-10-25 13:37:00|16209.46|16209.46|16209.46|16209.46|16209.46|16209.46|16209.46|16209.46|0
1635169030000|2021-10-25 13:37:10|16202.76|16202.76|16197.13|16197.13|16202.76|16202.76|16196.98|16196.98|0
1635169040000|2021-10-25 13:37:20|16195.28|16195.28|16196.19|16196.19|16196.19|16196.19|16195.28|16195.28|0
1635169090000|2021-10-25 13:38:10|16195.64|16195.64|16195.64|16195.64|16195.64|16195.64|16195.64|16195.64|0
1635169100000|2021-10-25 13:38:20|16195.08|16195.08|16192.87|16192.87|16195.08|16195.08|16192.87|16192.87|0
1635169110000|2021-10-25 13:38:30|16193.69|16193.69|16194.66|16194.66|16195.12|16195.12|16193.69|16193.69|0
1635169150000|2021-10-25 13:39:10|16192.41|16192.41|16190.06|16190.06|16192.41|16192.41|16190.06|16190.06|0
1635169160000|2021-10-25 13:39:20|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|16189.15|0
1635169170000|2021-10-25 13:39:30|16189.62|16189.62|16189.15|16189.15|16189.62|16189.62|16189.15|16189.15|0
1635169200000|2021-10-25 13:40:00|16188.59|16188.59|16188.59|16188.59|16188.59|16188.59|16188.59|16188.59|0
1635169210000|2021-10-25 13:40:10|16188.03|16188.03|16186.04|16186.04|16188.03|16188.03|16186.04|16186.04|0
1635169220000|2021-10-25 13:40:20|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|0
1635169240000|2021-10-25 13:40:40|16185.16|16185.16|16184.34|16184.34|16185.16|16185.16|16184.34|16184.34|0
1635169280000|2021-10-25 13:41:20|16177.62|16177.62|16177.15|16177.15|16177.62|16177.62|16177.15|16177.15|0
1635169290000|2021-10-25 13:41:30|16175.25|16175.25|16174.31|16174.31|16175.25|16175.25|16174.31|16174.31|0
1635169310000|2021-10-25 13:41:50|16175.2|16175.2|16176.56|16176.56|16176.56|16176.56|16175.2|16175.2|0
1635169350000|2021-10-25 13:42:30|16178.2|16178.2|16178.66|16178.66|16178.66|16178.66|16178.2|16178.2|0
1635169360000|2021-10-25 13:42:40|16179.13|16179.13|16179.13|16179.13|16179.13|16179.13|16179.13|16179.13|0
1635169370000|2021-10-25 13:42:50|16179.6|16179.6|16181.23|16181.23|16181.24|16181.24|16179.6|16179.6|0
1635169410000|2021-10-25 13:43:30|16182.61|16182.61|16182.61|16182.61|16182.61|16182.61|16182.61|16182.61|0
1635169430000|2021-10-25 13:43:50|16180.98|16180.98|16180.16|16180.16|16180.98|16180.98|16180.16|16180.16|0
1635169450000|2021-10-25 13:44:10|16179.84|16179.84|16179.03|16179.03|16179.84|16179.84|16179.03|16179.03|0
1635169460000|2021-10-25 13:44:20|16178.21|16178.21|16175.54|16175.54|16178.21|16178.21|16175.54|16175.54|0
1635169470000|2021-10-25 13:44:30|16174.72|16174.72|16174.25|16174.25|16174.72|16174.72|16174.25|16174.25|0
1635169500000|2021-10-25 13:45:00|16173.44|16173.44|16170.68|16170.68|16173.44|16173.44|16170.68|16170.68|0
1635169530000|2021-10-25 13:45:30|16171.15|16171.15|16172.07|16172.07|16172.88|16172.88|16171.15|16171.15|0
1635169540000|2021-10-25 13:45:40|16171.25|16171.25|16171.25|16171.25|16171.25|16171.25|16171.25|16171.25|0
1635169550000|2021-10-25 13:45:50|16170.34|16170.34|16170.34|16170.34|16170.34|16170.34|16170.34|16170.34|0
1635169570000|2021-10-25 13:46:10|16169.42|16169.42|16168.96|16168.96|16169.42|16169.42|16168.96|16168.96|0
1635169580000|2021-10-25 13:46:20|16168.75|16168.75|16166.76|16166.76|16168.75|16168.75|16166.76|16166.76|0
1635169590000|2021-10-25 13:46:30|16165.13|16165.13|16165.13|16165.13|16165.13|16165.13|16165.13|16165.13|0
1635169600000|2021-10-25 13:46:40|16165.94|16165.94|16167.44|16167.44|16167.44|16167.44|16165.94|16165.94|0
1635169620000|2021-10-25 13:47:00|16166.88|16166.88|16166.88|16166.88|16166.88|16166.88|16166.88|16166.88|0
1635169640000|2021-10-25 13:47:20|16168.52|16168.52|16169.9|16169.9|16169.9|16169.9|16168.52|16168.52|0
1635169650000|2021-10-25 13:47:30|16169.08|16169.08|16169.9|16169.9|16169.9|16169.9|16169.08|16169.08|0
1635169670000|2021-10-25 13:47:50|16168.97|16168.97|16171.87|16171.87|16171.87|16171.87|16168.97|16168.97|0
1635169690000|2021-10-25 13:48:10|16173.31|16173.31|16179.75|16179.75|16179.75|16179.75|16173.31|16173.31|0
1635169700000|2021-10-25 13:48:20|16180.22|16180.22|16181.65|16181.65|16181.65|16181.65|16180.22|16180.22|0
1635169710000|2021-10-25 13:48:30|16182.21|16182.21|16185.13|16185.13|16185.13|16185.13|16182.21|16182.21|0
1635169720000|2021-10-25 13:48:40|16186.56|16186.56|16186.56|16186.56|16186.56|16186.56|16186.56|16186.56|0
1635169740000|2021-10-25 13:49:00|16185.75|16185.75|16186.56|16186.56|16186.56|16186.56|16185.75|16185.75|0
1635169760000|2021-10-25 13:49:20|16188|16188|16195.85|16195.85|16195.85|16195.85|16188|16188|0
1635169780000|2021-10-25 13:49:40|16196.67|16196.67|16196.67|16196.67|16196.67|16196.67|16196.67|16196.67|0
1635169790000|2021-10-25 13:49:50|16197.49|16197.49|16196.77|16196.77|16198.4|16198.4|16196.77|16196.77|0
1635169800000|2021-10-25 13:50:00|16196.97|16196.97|16198.04|16198.04|16198.04|16198.04|16196.06|16196.06|0
1635169810000|2021-10-25 13:50:10|16197.84|16197.84|16197.58|16197.58|16197.84|16197.84|16196.67|16196.67|0
1635169830000|2021-10-25 13:50:30|16195.95|16195.95|16195.95|16195.95|16195.95|16195.95|16195.95|16195.95|0
1635169840000|2021-10-25 13:50:40|16195.74|16195.74|16195.74|16195.74|16195.74|16195.74|16195.74|16195.74|0
1635169860000|2021-10-25 13:51:00|16196.66|16196.66|16199.1|16199.1|16199.1|16199.1|16196.66|16196.66|0
1635169870000|2021-10-25 13:51:10|16199.3|16199.3|16204.05|16204.05|16204.05|16204.05|16199.3|16199.3|0
1635169880000|2021-10-25 13:51:20|16202.62|16202.62|16202.62|16202.62|16202.62|16202.62|16202.62|16202.62|0
1635169910000|2021-10-25 13:51:50|16203.08|16203.08|16203.08|16203.08|16203.08|16203.08|16203.08|16203.08|0
1635169920000|2021-10-25 13:52:00|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|0
1635169940000|2021-10-25 13:52:20|16202.73|16202.73|16203.18|16203.18|16203.18|16203.18|16202.73|16202.73|0
1635169990000|2021-10-25 13:53:10|16204.81|16204.81|16204.81|16204.81|16204.81|16204.81|16204.81|16204.81|0
1635170000000|2021-10-25 13:53:20|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|0
1635170020000|2021-10-25 13:53:40|16202.13|16202.13|16202.94|16202.94|16202.94|16202.94|16202.13|16202.13|0
1635170030000|2021-10-25 13:53:50|16201.21|16201.21|16201.21|16201.21|16201.21|16201.21|16201.21|16201.21|0
1635170040000|2021-10-25 13:54:00|16202.14|16202.14|16204.52|16204.52|16205.4|16205.4|16202.14|16202.14|0
1635170060000|2021-10-25 13:54:20|16204.05|16204.05|16203.6|16203.6|16204.05|16204.05|16203.6|16203.6|0
1635170070000|2021-10-25 13:54:30|16204.42|16204.42|16205.2|16205.2|16205.2|16205.2|16204.42|16204.42|0
1635170080000|2021-10-25 13:54:40|16206.32|16206.32|16218.09|16218.09|16218.09|16218.09|16206.32|16206.32|0
1635170090000|2021-10-25 13:54:50|16218.91|16218.91|16219.35|16219.35|16219.35|16219.35|16218.91|16218.91|0
1635170100000|2021-10-25 13:55:00|16220.79|16220.79|16222.39|16222.39|16222.39|16222.39|16219.35|16219.35|0
1635170110000|2021-10-25 13:55:10|16224.84|16224.84|16226.77|16226.77|16226.77|16226.77|16224.84|16224.84|0
1635170120000|2021-10-25 13:55:20|16228.4|16228.4|16238.33|16238.33|16238.33|16238.33|16228.4|16228.4|0
1635170130000|2021-10-25 13:55:30|16237.52|16237.52|16238.01|16238.01|16238.01|16238.01|16236.58|16236.58|0
1635170140000|2021-10-25 13:55:40|16238.51|16238.51|16238.51|16238.51|16238.51|16238.51|16238.51|16238.51|0
1635170150000|2021-10-25 13:55:50|16238.71|16238.71|16236.12|16236.12|16238.71|16238.71|16236.12|16236.12|0
1635170160000|2021-10-25 13:56:00|16238.87|16238.87|16236.57|16236.57|16238.87|16238.87|16236.57|16236.57|0
1635170170000|2021-10-25 13:56:10|16234.94|16234.94|16234.94|16234.94|16234.94|16234.94|16234.94|16234.94|0
1635170190000|2021-10-25 13:56:30|16234|16234|16234|16234|16234|16234|16234|16234|0
1635170200000|2021-10-25 13:56:40|16234.81|16234.81|16234.81|16234.81|16234.81|16234.81|16234.81|16234.81|0
1635170220000|2021-10-25 13:57:00|16235.73|16235.73|16235.73|16235.73|16235.73|16235.73|16235.73|16235.73|0
1635170230000|2021-10-25 13:57:10|16236.64|16236.64|16238.27|16238.27|16238.27|16238.27|16236.64|16236.64|0
1635170250000|2021-10-25 13:57:30|16239.71|16239.71|16242.39|16242.39|16242.39|16242.39|16239.71|16239.71|0
1635170270000|2021-10-25 13:57:50|16241.47|16241.47|16241.47|16241.47|16241.47|16241.47|16241.47|16241.47|0
1635170280000|2021-10-25 13:58:00|16241|16241|16239.16|16239.16|16241|16241|16239.16|16239.16|0
1635170290000|2021-10-25 13:58:10|16232.27|16232.27|16231.8|16231.8|16232.27|16232.27|16231.8|16231.8|0
1635170310000|2021-10-25 13:58:30|16233.23|16233.23|16233.23|16233.23|16233.23|16233.23|16233.23|16233.23|0
1635170330000|2021-10-25 13:58:50|16234.66|16234.66|16236.3|16236.3|16236.3|16236.3|16234.66|16234.66|0
1635170340000|2021-10-25 13:59:00|16237.21|16237.21|16238.08|16238.08|16238.08|16238.08|16236.65|16236.65|0
1635170360000|2021-10-25 13:59:20|16239.72|16239.72|16239.72|16239.72|16239.72|16239.72|16239.72|16239.72|0
1635170370000|2021-10-25 13:59:30|16240.27|16240.27|16239.46|16239.46|16240.27|16240.27|16239.46|16239.46|0
1635170380000|2021-10-25 13:59:40|16241.09|16241.09|16239.46|16239.46|16241.09|16241.09|16239.46|16239.46|0
1635170450000|2021-10-25 14:00:50|16237.01|16237.01|16235.43|16235.43|16237.01|16237.01|16235.43|16235.43|0
1635170460000|2021-10-25 14:01:00|16235.9|16235.9|16235.9|16235.9|16235.9|16235.9|16235.9|16235.9|0
1635170470000|2021-10-25 14:01:10|16234.08|16234.08|16234.08|16234.08|16234.08|16234.08|16234.08|16234.08|0
1635170520000|2021-10-25 14:02:00|16234.54|16234.54|16235.45|16235.45|16235.45|16235.45|16234.54|16234.54|0
1635170530000|2021-10-25 14:02:10|16236.37|16236.37|16236.37|16236.37|16236.37|16236.37|16236.37|16236.37|0
1635170540000|2021-10-25 14:02:20|16238.02|16238.02|16239.92|16239.92|16239.92|16239.92|16238.02|16238.02|0
1635170580000|2021-10-25 14:03:00|16240.83|16240.83|16244.84|16244.84|16244.84|16244.84|16240.83|16240.83|0
1635170590000|2021-10-25 14:03:10|16245.31|16245.31|16245.31|16245.31|16245.31|16245.31|16245.31|16245.31|0
1635170600000|2021-10-25 14:03:20|16244.75|16244.75|16247.04|16247.04|16247.3|16247.3|16244.75|16244.75|0
1635170610000|2021-10-25 14:03:30|16244.66|16244.66|16242.02|16242.02|16244.66|16244.66|16242.02|16242.02|0
1635170620000|2021-10-25 14:03:40|16242.47|16242.47|16241.16|16241.16|16242.47|16242.47|16241.16|16241.16|0
1635170630000|2021-10-25 14:03:50|16241.65|16241.65|16241.19|16241.19|16241.65|16241.65|16241.19|16241.19|0
1635170640000|2021-10-25 14:04:00|16241.09|16241.09|16241.09|16241.09|16242|16242|16241.09|16241.09|0
1635170650000|2021-10-25 14:04:10|16241.56|16241.56|16241.56|16241.56|16241.56|16241.56|16241.56|16241.56|0
1635170700000|2021-10-25 14:05:00|16241|16241|16241|16241|16241|16241|16241|16241|0
1635170710000|2021-10-25 14:05:10|16239.59|16239.59|16238.67|16238.67|16239.59|16239.59|16238.67|16238.67|0
1635170750000|2021-10-25 14:05:50|16238.18|16238.18|16238.18|16238.18|16238.64|16238.64|16238.18|16238.18|0
1635170760000|2021-10-25 14:06:00|16237.36|16237.36|16236.54|16236.54|16237.36|16237.36|16236.54|16236.54|0
1635170770000|2021-10-25 14:06:10|16235.99|16235.99|16235.43|16235.43|16235.99|16235.99|16235.43|16235.43|0
1635170790000|2021-10-25 14:06:30|16234.87|16234.87|16234.87|16234.87|16234.87|16234.87|16234.87|16234.87|0
1635170800000|2021-10-25 14:06:40|16233.44|16233.44|16231.07|16231.07|16233.44|16233.44|16231.07|16231.07|0
1635170820000|2021-10-25 14:07:00|16229.03|16229.03|16225.03|16225.03|16229.03|16229.03|16225.03|16225.03|0
1635170830000|2021-10-25 14:07:10|16224.82|16224.82|16218.07|16218.07|16224.82|16224.82|16218.07|16218.07|0
1635170850000|2021-10-25 14:07:30|16216.24|16216.24|16215.8|16215.8|16216.24|16216.24|16215.8|16215.8|0
1635170870000|2021-10-25 14:07:50|16216.24|16216.24|16217.15|16217.15|16217.15|16217.15|16216.24|16216.24|0
1635170880000|2021-10-25 14:08:00|16217.62|16217.62|16214.38|16214.38|16217.62|16217.62|16214.38|16214.38|0
1635170900000|2021-10-25 14:08:20|16213.47|16213.47|16213.47|16213.47|16213.47|16213.47|16213.47|16213.47|0
1635170910000|2021-10-25 14:08:30|16212.36|16212.36|16212.36|16212.36|16212.36|16212.36|16212.36|16212.36|0
1635170920000|2021-10-25 14:08:40|16211.44|16211.44|16211.44|16211.44|16211.44|16211.44|16211.44|16211.44|0
1635170940000|2021-10-25 14:09:00|16212.36|16212.36|16212.36|16212.36|16212.36|16212.36|16212.36|16212.36|0
1635170960000|2021-10-25 14:09:20|16213.3|16213.3|16213.3|16213.3|16213.3|16213.3|16213.3|16213.3|0
1635170980000|2021-10-25 14:09:40|16212.95|16212.95|16213.39|16213.39|16214.33|16214.33|16212.95|16212.95|0
1635170990000|2021-10-25 14:09:50|16210.56|16210.56|16208.15|16208.15|16210.56|16210.56|16208.15|16208.15|0
1635171000000|2021-10-25 14:10:00|16206.72|16206.72|16205.96|16205.96|16206.72|16206.72|16205.96|16205.96|0
1635171010000|2021-10-25 14:10:10|16205.03|16205.03|16205.03|16205.03|16205.03|16205.03|16205.03|16205.03|0
1635171040000|2021-10-25 14:10:40|16204.11|16204.11|16204.11|16204.11|16204.11|16204.11|16204.11|16204.11|0
1635171070000|2021-10-25 14:11:10|16204.67|16204.67|16207.54|16207.54|16207.54|16207.54|16204.67|16204.67|0
1635171080000|2021-10-25 14:11:20|16208.66|16208.66|16211.39|16211.39|16211.39|16211.39|16208.66|16208.66|0
1635171110000|2021-10-25 14:11:50|16211.86|16211.86|16211.86|16211.86|16211.86|16211.86|16211.86|16211.86|0
1635171120000|2021-10-25 14:12:00|16211.36|16211.36|16210.86|16210.86|16211.36|16211.36|16210.86|16210.86|0
1635171140000|2021-10-25 14:12:20|16210.05|16210.05|16210.05|16210.05|16210.05|16210.05|16210.05|16210.05|0
1635171150000|2021-10-25 14:12:30|16208.61|16208.61|16208.61|16208.61|16208.61|16208.61|16208.61|16208.61|0
1635171160000|2021-10-25 14:12:40|16210.34|16210.34|16210.34|16210.34|16210.34|16210.34|16210.34|16210.34|0
1635171190000|2021-10-25 14:13:10|16209.53|16209.53|16209.53|16209.53|16209.53|16209.53|16209.53|16209.53|0
1635171200000|2021-10-25 14:13:20|16209.06|16209.06|16209.06|16209.06|16209.06|16209.06|16209.06|16209.06|0
1635171220000|2021-10-25 14:13:40|16208.24|16208.24|16208.24|16208.24|16208.24|16208.24|16208.24|16208.24|0
1635171240000|2021-10-25 14:14:00|16207.33|16207.33|16204.07|16204.07|16207.33|16207.33|16204.07|16204.07|0
1635171250000|2021-10-25 14:14:10|16205.5|16205.5|16205.5|16205.5|16205.5|16205.5|16205.5|16205.5|0
1635171290000|2021-10-25 14:14:50|16207.23|16207.23|16211.69|16211.69|16211.69|16211.69|16207.23|16207.23|0
1635171310000|2021-10-25 14:15:10|16211.13|16211.13|16208.79|16208.79|16211.13|16211.13|16208.79|16208.79|0
1635171340000|2021-10-25 14:15:40|16207.87|16207.87|16207.87|16207.87|16207.87|16207.87|16207.87|16207.87|0
1635171350000|2021-10-25 14:15:50|16206.24|16206.24|16203.89|16203.89|16206.24|16206.24|16203.89|16203.89|0
1635171360000|2021-10-25 14:16:00|16204.36|16204.36|16206.29|16206.29|16206.29|16206.29|16204.36|16204.36|0
1635171390000|2021-10-25 14:16:30|16206.76|16206.76|16206.76|16206.76|16206.76|16206.76|16206.76|16206.76|0
1635171410000|2021-10-25 14:16:50|16206.97|16206.97|16207.91|16207.91|16207.91|16207.91|16206.97|16206.97|0
1635171450000|2021-10-25 14:17:30|16208.82|16208.82|16208.82|16208.82|16208.82|16208.82|16208.82|16208.82|0
1635171480000|2021-10-25 14:18:00|16208.33|16208.33|16205.52|16205.52|16208.33|16208.33|16205.52|16205.52|0
1635171490000|2021-10-25 14:18:10|16204.7|16204.7|16203.07|16203.07|16204.7|16204.7|16203.07|16203.07|0
1635171510000|2021-10-25 14:18:30|16202.57|16202.57|16197.8|16197.8|16202.57|16202.57|16197.8|16197.8|0
1635171530000|2021-10-25 14:18:50|16197.59|16197.59|16190.33|16190.33|16197.59|16197.59|16190.33|16190.33|0
1635171540000|2021-10-25 14:19:00|16189.42|16189.42|16190.87|16190.87|16193.06|16193.06|16189.42|16189.42|0
1635171560000|2021-10-25 14:19:20|16190.37|16190.37|16189.46|16189.46|16190.37|16190.37|16189.46|16189.46|0
1635171570000|2021-10-25 14:19:30|16188.55|16188.55|16188.55|16188.55|16188.55|16188.55|16188.55|16188.55|0
1635171580000|2021-10-25 14:19:40|16189.36|16189.36|16189.36|16189.36|16189.36|16189.36|16189.36|16189.36|0
1635171600000|2021-10-25 14:20:00|16189.83|16189.83|16189.83|16189.83|16189.83|16189.83|16189.83|16189.83|0
1635171610000|2021-10-25 14:20:10|16190.75|16190.75|16193|16193|16193|16193|16190.75|16190.75|0
1635171630000|2021-10-25 14:20:30|16193.47|16193.47|16193.47|16193.47|16193.47|16193.47|16193.47|16193.47|0
1635171680000|2021-10-25 14:21:20|16192.56|16192.56|16192.56|16192.56|16192.56|16192.56|16192.56|16192.56|0
1635171690000|2021-10-25 14:21:30|16193.38|16193.38|16193.38|16193.38|16193.38|16193.38|16193.38|16193.38|0
1635171700000|2021-10-25 14:21:40|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|16191.51|0
1635171720000|2021-10-25 14:22:00|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|0
1635171740000|2021-10-25 14:22:20|16191.96|16191.96|16191.96|16191.96|16191.96|16191.96|16191.96|16191.96|0
1635171750000|2021-10-25 14:22:30|16191.5|16191.5|16191.5|16191.5|16191.5|16191.5|16191.5|16191.5|0
1635171760000|2021-10-25 14:22:40|16191.96|16191.96|16192.16|16192.16|16193.08|16193.08|16191.96|16191.96|0
1635171770000|2021-10-25 14:22:50|16191.7|16191.7|16189.8|16189.8|16191.7|16191.7|16189.8|16189.8|0
1635171780000|2021-10-25 14:23:00|16190.27|16190.27|16190.27|16190.27|16190.27|16190.27|16190.27|16190.27|0
1635171790000|2021-10-25 14:23:10|16190.73|16190.73|16192.56|16192.56|16192.56|16192.56|16190.73|16190.73|0
1635171800000|2021-10-25 14:23:20|16191.74|16191.74|16192.21|16192.21|16192.21|16192.21|16191.74|16191.74|0
1635171810000|2021-10-25 14:23:30|16191.74|16191.74|16191.74|16191.74|16191.74|16191.74|16191.74|16191.74|0
1635171840000|2021-10-25 14:24:00|16190.83|16190.83|16189.42|16189.42|16190.83|16190.83|16189.42|16189.42|0
1635171860000|2021-10-25 14:24:20|16189.98|16189.98|16189.98|16189.98|16189.98|16189.98|16189.98|16189.98|0
1635171890000|2021-10-25 14:24:50|16189.06|16189.06|16189.06|16189.06|16189.06|16189.06|16189.06|16189.06|0
1635171900000|2021-10-25 14:25:00|16188.62|16188.62|16188.62|16188.62|16188.62|16188.62|16188.62|16188.62|0
1635171920000|2021-10-25 14:25:20|16190.05|16190.05|16191.88|16191.88|16191.88|16191.88|16190.05|16190.05|0
1635171930000|2021-10-25 14:25:30|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|16190.96|0
1635171940000|2021-10-25 14:25:40|16192.25|16192.25|16192.25|16192.25|16192.25|16192.25|16192.25|16192.25|0
1635171950000|2021-10-25 14:25:50|16191.43|16191.43|16191.43|16191.43|16191.43|16191.43|16191.43|16191.43|0
1635172030000|2021-10-25 14:27:10|16191.21|16191.21|16191.21|16191.21|16191.21|16191.21|16191.21|16191.21|0
1635172050000|2021-10-25 14:27:30|16191.71|16191.71|16191.71|16191.71|16191.71|16191.71|16191.71|16191.71|0
1635172060000|2021-10-25 14:27:40|16191.24|16191.24|16192.7|16192.7|16192.7|16192.7|16191.24|16191.24|0
1635172100000|2021-10-25 14:28:20|16192.91|16192.91|16192.91|16192.91|16192.91|16192.91|16192.91|16192.91|0
1635172110000|2021-10-25 14:28:30|16195.36|16195.36|16200.58|16200.58|16200.58|16200.58|16194.8|16194.8|0
1635172120000|2021-10-25 14:28:40|16205.2|16205.2|16211.41|16211.41|16211.88|16211.88|16205.2|16205.2|0
1635172130000|2021-10-25 14:28:50|16211.96|16211.96|16209.36|16209.36|16211.96|16211.96|16209.36|16209.36|0
1635172140000|2021-10-25 14:29:00|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|0
1635172160000|2021-10-25 14:29:20|16211.35|16211.35|16213.08|16213.08|16213.08|16213.08|16211.35|16211.35|0
1635172170000|2021-10-25 14:29:30|16212.26|16212.26|16212.26|16212.26|16212.26|16212.26|16212.26|16212.26|0
1635172190000|2021-10-25 14:29:50|16211.79|16211.79|16211.79|16211.79|16211.79|16211.79|16211.79|16211.79|0
1635172200000|2021-10-25 14:30:00|16210.98|16210.98|16210.98|16210.98|16210.98|16210.98|16210.98|16210.98|0
1635172210000|2021-10-25 14:30:10|16209.54|16209.54|16208.46|16208.46|16209.54|16209.54|16207.54|16207.54|0
1635172240000|2021-10-25 14:30:40|16207.64|16207.64|16207.64|16207.64|16207.64|16207.64|16207.64|16207.64|0
1635172280000|2021-10-25 14:31:20|16207.17|16207.17|16207.17|16207.17|16207.17|16207.17|16207.17|16207.17|0
1635172290000|2021-10-25 14:31:30|16205.74|16205.74|16205.74|16205.74|16205.74|16205.74|16205.74|16205.74|0
1635172350000|2021-10-25 14:32:30|16205.54|16205.54|16205.31|16205.31|16205.54|16205.54|16205.31|16205.31|0
1635172360000|2021-10-25 14:32:40|16204.4|16204.4|16205.31|16205.31|16205.31|16205.31|16204.4|16204.4|0
1635172390000|2021-10-25 14:33:10|16204.82|16204.82|16204.82|16204.82|16204.82|16204.82|16204.82|16204.82|0
1635172410000|2021-10-25 14:33:30|16203.38|16203.38|16201.95|16201.95|16203.38|16203.38|16201.95|16201.95|0
1635172440000|2021-10-25 14:34:00|16202.42|16202.42|16202.42|16202.42|16202.42|16202.42|16202.42|16202.42|0
1635172450000|2021-10-25 14:34:10|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|0
1635172460000|2021-10-25 14:34:20|16203.73|16203.73|16203.73|16203.73|16203.73|16203.73|16203.73|16203.73|0
1635172510000|2021-10-25 14:35:10|16202.92|16202.92|16202.92|16202.92|16202.92|16202.92|16202.92|16202.92|0
1635172520000|2021-10-25 14:35:20|16202.71|16202.71|16199.15|16199.15|16202.71|16202.71|16199.15|16199.15|0
1635172530000|2021-10-25 14:35:30|16198.85|16198.85|16199.67|16199.67|16199.67|16199.67|16198.85|16198.85|0
1635172540000|2021-10-25 14:35:40|16200.66|16200.66|16201.13|16201.13|16201.13|16201.13|16200.66|16200.66|0
1635172550000|2021-10-25 14:35:50|16199.49|16199.49|16199.49|16199.49|16199.49|16199.49|16199.49|16199.49|0
1635172560000|2021-10-25 14:36:00|16201.13|16201.13|16201.13|16201.13|16201.13|16201.13|16201.13|16201.13|0
1635172570000|2021-10-25 14:36:10|16201.62|16201.62|16201.62|16201.62|16201.62|16201.62|16201.62|16201.62|0
1635172580000|2021-10-25 14:36:20|16200.81|16200.81|16202.24|16202.24|16202.24|16202.24|16200.81|16200.81|0
1635172610000|2021-10-25 14:36:50|16201.77|16201.77|16201.77|16201.77|16201.77|16201.77|16201.77|16201.77|0
1635172620000|2021-10-25 14:37:00|16202|16202|16202|16202|16202|16202|16202|16202|0
1635172630000|2021-10-25 14:37:10|16202.81|16202.81|16203.02|16203.02|16203.49|16203.49|16202.81|16202.81|0
1635172640000|2021-10-25 14:37:20|16204.13|16204.13|16204.13|16204.13|16204.13|16204.13|16204.13|16204.13|0
1635172650000|2021-10-25 14:37:30|16204.63|16204.63|16204.13|16204.13|16204.63|16204.63|16204.13|16204.13|0
1635172680000|2021-10-25 14:38:00|16205.96|16205.96|16204.53|16204.53|16205.96|16205.96|16204.53|16204.53|0
1635172690000|2021-10-25 14:38:10|16205.34|16205.34|16214.26|16214.26|16215.07|16215.07|16205.34|16205.34|0
1635172700000|2021-10-25 14:38:20|16213.34|16213.34|16211.98|16211.98|16213.34|16213.34|16211.52|16211.52|0
1635172710000|2021-10-25 14:38:30|16211.52|16211.52|16211.05|16211.05|16211.52|16211.52|16211.05|16211.05|0
1635172720000|2021-10-25 14:38:40|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|0
1635172730000|2021-10-25 14:38:50|16211.14|16211.14|16210.23|16210.23|16211.14|16211.14|16210.23|16210.23|0
1635172740000|2021-10-25 14:39:00|16212.87|16212.87|16212.53|16212.53|16213.34|16213.34|16212.53|16212.53|0
1635172770000|2021-10-25 14:39:30|16213.34|16213.34|16213.34|16213.34|16213.34|16213.34|16213.34|16213.34|0
1635172780000|2021-10-25 14:39:40|16213.9|16213.9|16214.46|16214.46|16214.46|16214.46|16213.9|16213.9|0
1635172810000|2021-10-25 14:40:10|16213.64|16213.64|16212.52|16212.52|16213.64|16213.64|16212.52|16212.52|0
1635172860000|2021-10-25 14:41:00|16211.71|16211.71|16211.71|16211.71|16211.71|16211.71|16211.71|16211.71|0
1635172910000|2021-10-25 14:41:50|16210.89|16210.89|16210.89|16210.89|16210.89|16210.89|16210.89|16210.89|0
1635172920000|2021-10-25 14:42:00|16211.71|16211.71|16211.71|16211.71|16211.71|16211.71|16211.71|16211.71|0
1635172950000|2021-10-25 14:42:30|16210.27|16210.27|16210.27|16210.27|16210.27|16210.27|16210.27|16210.27|0
1635172980000|2021-10-25 14:43:00|16211.39|16211.39|16222.17|16222.17|16222.17|16222.17|16211.39|16211.39|0
1635172990000|2021-10-25 14:43:10|16222.73|16222.73|16225.32|16225.32|16226.43|16226.43|16222.73|16222.73|0
1635173000000|2021-10-25 14:43:20|16225.81|16225.81|16226.99|16226.99|16227.45|16227.45|16225.81|16225.81|0
1635173010000|2021-10-25 14:43:30|16227.93|16227.93|16231.1|16231.1|16231.1|16231.1|16227.93|16227.93|0
1635173020000|2021-10-25 14:43:40|16231.32|16231.32|16232.95|16232.95|16232.95|16232.95|16231.32|16231.32|0
1635173030000|2021-10-25 14:43:50|16233.42|16233.42|16233.42|16233.42|16233.42|16233.42|16233.42|16233.42|0
1635173050000|2021-10-25 14:44:10|16233.88|16233.88|16234.11|16234.11|16234.11|16234.11|16233.88|16233.88|0
1635173070000|2021-10-25 14:44:30|16236.49|16236.49|16237.41|16237.41|16237.41|16237.41|16236.49|16236.49|0
1635173100000|2021-10-25 14:45:00|16239.54|16239.54|16244.39|16244.39|16244.39|16244.39|16239.54|16239.54|0
1635173110000|2021-10-25 14:45:10|16244.59|16244.59|16244.59|16244.59|16244.59|16244.59|16244.59|16244.59|0
1635173120000|2021-10-25 14:45:20|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|0
1635173130000|2021-10-25 14:45:30|16246.07|16246.07|16246.98|16246.98|16246.98|16246.98|16246.07|16246.07|0
1635173140000|2021-10-25 14:45:40|16247.54|16247.54|16250.65|16250.65|16251.61|16251.61|16247.54|16247.54|0
1635173150000|2021-10-25 14:45:50|16250.85|16250.85|16250.85|16250.85|16250.85|16250.85|16250.85|16250.85|0
1635173160000|2021-10-25 14:46:00|16251.97|16251.97|16253.4|16253.4|16253.4|16253.4|16251.97|16251.97|0
1635173180000|2021-10-25 14:46:20|16254.51|16254.51|16254.74|16254.74|16254.74|16254.74|16254.51|16254.51|0
1635173210000|2021-10-25 14:46:50|16255.55|16255.55|16246.23|16246.23|16255.55|16255.55|16246.23|16246.23|0
1635173220000|2021-10-25 14:47:00|16245.32|16245.32|16245.73|16245.73|16246.23|16246.23|16245.32|16245.32|0
1635173240000|2021-10-25 14:47:20|16245.26|16245.26|16245.26|16245.26|16245.26|16245.26|16245.26|16245.26|0
1635173250000|2021-10-25 14:47:30|16243.82|16243.82|16243.82|16243.82|16243.82|16243.82|16243.82|16243.82|0
1635173270000|2021-10-25 14:47:50|16242.91|16242.91|16241.5|16241.5|16242.91|16242.91|16241.5|16241.5|0
1635173290000|2021-10-25 14:48:10|16240.56|16240.56|16239.41|16239.41|16240.56|16240.56|16239.41|16239.41|0
1635173300000|2021-10-25 14:48:20|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|16238.94|0
1635173310000|2021-10-25 14:48:30|16238.47|16238.47|16236.05|16236.05|16238.47|16238.47|16236.05|16236.05|0
1635173320000|2021-10-25 14:48:40|16237.88|16237.88|16237.88|16237.88|16237.88|16237.88|16237.88|16237.88|0
1635173330000|2021-10-25 14:48:50|16238.82|16238.82|16240.26|16240.26|16240.73|16240.73|16237.89|16237.89|0
1635173340000|2021-10-25 14:49:00|16240.74|16240.74|16239.8|16239.8|16240.74|16240.74|16239.8|16239.8|0
1635173350000|2021-10-25 14:49:10|16238.81|16238.81|16239.01|16239.01|16239.01|16239.01|16238.81|16238.81|0
1635173360000|2021-10-25 14:49:20|16243.88|16243.88|16243.88|16243.88|16243.88|16243.88|16243.88|16243.88|0
1635173370000|2021-10-25 14:49:30|16242.97|16242.97|16245.17|16245.17|16245.17|16245.17|16242.97|16242.97|0
1635173380000|2021-10-25 14:49:40|16244.67|16244.67|16246.1|16246.1|16246.1|16246.1|16244.67|16244.67|0
1635173390000|2021-10-25 14:49:50|16246.57|16246.57|16250.1|16250.1|16250.1|16250.1|16246.57|16246.57|0
1635173400000|2021-10-25 14:50:00|16248.66|16248.66|16249.13|16249.13|16249.13|16249.13|16248.66|16248.66|0
1635173410000|2021-10-25 14:50:10|16249.75|16249.75|16249.75|16249.75|16249.75|16249.75|16249.75|16249.75|0
1635173420000|2021-10-25 14:50:20|16251.97|16251.97|16253.41|16253.41|16253.41|16253.41|16251.97|16251.97|0
1635173440000|2021-10-25 14:50:40|16252.85|16252.85|16252.85|16252.85|16252.85|16252.85|16252.85|16252.85|0
1635173460000|2021-10-25 14:51:00|16254.08|16254.08|16254.64|16254.64|16254.64|16254.64|16254.08|16254.08|0
1635173470000|2021-10-25 14:51:10|16254.85|16254.85|16260.26|16260.26|16260.26|16260.26|16254.85|16254.85|0
1635173480000|2021-10-25 14:51:20|16261.18|16261.18|16264.27|16264.27|16264.27|16264.27|16261.18|16261.18|0
1635173490000|2021-10-25 14:51:30|16263.8|16263.8|16267.4|16267.4|16267.96|16267.96|16263.8|16263.8|0
1635173510000|2021-10-25 14:51:50|16268.34|16268.34|16270.16|16270.16|16270.16|16270.16|16268.34|16268.34|0
1635173520000|2021-10-25 14:52:00|16271.1|16271.1|16271.1|16271.1|16271.1|16271.1|16271.1|16271.1|0
1635173530000|2021-10-25 14:52:10|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|0
1635173550000|2021-10-25 14:52:30|16273.69|16273.69|16271.9|16271.9|16273.69|16273.69|16271.9|16271.9|0
1635173570000|2021-10-25 14:52:50|16270.98|16270.98|16268.99|16268.99|16270.98|16270.98|16268.99|16268.99|0
1635173580000|2021-10-25 14:53:00|16267.71|16267.71|16267.71|16267.71|16267.71|16267.71|16267.71|16267.71|0
1635173590000|2021-10-25 14:53:10|16267.24|16267.24|16267.24|16267.24|16267.24|16267.24|16267.24|16267.24|0
1635173600000|2021-10-25 14:53:20|16266.24|16266.24|16261.79|16261.79|16266.24|16266.24|16261.79|16261.79|0
1635173610000|2021-10-25 14:53:30|16261.24|16261.24|16260.38|16260.38|16261.24|16261.24|16259.83|16259.83|0
1635173630000|2021-10-25 14:53:50|16259.94|16259.94|16259.47|16259.47|16259.94|16259.94|16259.47|16259.47|0
1635173640000|2021-10-25 14:54:00|16258.04|16258.04|16258.04|16258.04|16258.04|16258.04|16258.04|16258.04|0
1635173650000|2021-10-25 14:54:10|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|16258.95|0
1635173670000|2021-10-25 14:54:30|16259.45|16259.45|16255.53|16255.53|16259.45|16259.45|16255.53|16255.53|0
1635173680000|2021-10-25 14:54:40|16256.96|16256.96|16257.88|16257.88|16257.88|16257.88|16256.96|16256.96|0
1635173690000|2021-10-25 14:54:50|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|0
1635173700000|2021-10-25 14:55:00|16257.43|16257.43|16257.43|16257.43|16257.43|16257.43|16257.43|16257.43|0
1635173710000|2021-10-25 14:55:10|16255.99|16255.99|16255.99|16255.99|16255.99|16255.99|16255.99|16255.99|0
1635173720000|2021-10-25 14:55:20|16254.56|16254.56|16254.56|16254.56|16254.56|16254.56|16254.56|16254.56|0
1635173750000|2021-10-25 14:55:50|16253.13|16253.13|16253.13|16253.13|16253.13|16253.13|16253.13|16253.13|0
1635173760000|2021-10-25 14:56:00|16252.68|16252.68|16249.36|16249.36|16252.68|16252.68|16249.36|16249.36|0
1635173780000|2021-10-25 14:56:20|16248.95|16248.95|16248.69|16248.69|16248.95|16248.95|16248.49|16248.49|0
1635173790000|2021-10-25 14:56:30|16248.22|16248.22|16247.11|16247.11|16248.22|16248.22|16247.11|16247.11|0
1635173800000|2021-10-25 14:56:40|16245.67|16245.67|16247.9|16247.9|16249.73|16249.73|16245.67|16245.67|0
1635173810000|2021-10-25 14:56:50|16247.7|16247.7|16246.12|16246.12|16247.7|16247.7|16246.12|16246.12|0
1635173820000|2021-10-25 14:57:00|16243.57|16243.57|16242.34|16242.34|16243.78|16243.78|16242.34|16242.34|0
1635173830000|2021-10-25 14:57:10|16242.9|16242.9|16245.03|16245.03|16245.03|16245.03|16242.9|16242.9|0
1635173850000|2021-10-25 14:57:30|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|0
1635173860000|2021-10-25 14:57:40|16246.41|16246.41|16246.41|16246.41|16246.41|16246.41|16246.41|16246.41|0
1635173890000|2021-10-25 14:58:10|16244.98|16244.98|16247.33|16247.33|16247.33|16247.33|16244.98|16244.98|0
1635173900000|2021-10-25 14:58:20|16248.15|16248.15|16248.15|16248.15|16248.15|16248.15|16248.15|16248.15|0
1635173920000|2021-10-25 14:58:40|16247.65|16247.65|16247.65|16247.65|16247.65|16247.65|16247.65|16247.65|0
1635173930000|2021-10-25 14:58:50|16247.85|16247.85|16247.15|16247.15|16247.85|16247.85|16247.15|16247.15|0
1635173940000|2021-10-25 14:59:00|16248.82|16248.82|16249.94|16249.94|16249.94|16249.94|16248.82|16248.82|0
1635173950000|2021-10-25 14:59:10|16253.43|16253.43|16255.33|16255.33|16255.33|16255.33|16253.43|16253.43|0
1635173960000|2021-10-25 14:59:20|16255.8|16255.8|16254.86|16254.86|16255.8|16255.8|16254.86|16254.86|0
1635173980000|2021-10-25 14:59:40|16254.65|16254.65|16251.54|16251.54|16254.65|16254.65|16251.54|16251.54|0
1635173990000|2021-10-25 14:59:50|16252.46|16252.46|16253.28|16253.28|16253.28|16253.28|16252.46|16252.46|0
1635174000000|2021-10-25 15:00:00|16251.64|16251.64|16251.64|16251.64|16251.64|16251.64|16251.64|16251.64|0
1635174010000|2021-10-25 15:00:10|16252.11|16252.11|16251.64|16251.64|16252.11|16252.11|16251.64|16251.64|0
1635174040000|2021-10-25 15:00:40|16252.95|16252.95|16252.95|16252.95|16252.95|16252.95|16252.95|16252.95|0
1635174070000|2021-10-25 15:01:10|16252.04|16252.04|16251.54|16251.54|16252.04|16252.04|16251.54|16251.54|0
1635174090000|2021-10-25 15:01:30|16253.22|16253.22|16253.22|16253.22|16253.22|16253.22|16253.22|16253.22|0
1635174110000|2021-10-25 15:01:50|16252.1|16252.1|16252.1|16252.1|16252.1|16252.1|16252.1|16252.1|0
1635174120000|2021-10-25 15:02:00|16252.33|16252.33|16252.1|16252.1|16252.33|16252.33|16252.1|16252.1|0
1635174130000|2021-10-25 15:02:10|16256.39|16256.39|16260.99|16260.99|16260.99|16260.99|16256.39|16256.39|0
1635174140000|2021-10-25 15:02:20|16261.49|16261.49|16262.61|16262.61|16262.61|16262.61|16261.49|16261.49|0
1635174150000|2021-10-25 15:02:30|16261.93|16261.93|16260.49|16260.49|16261.93|16261.93|16260.49|16260.49|0
1635174160000|2021-10-25 15:02:40|16260|16260|16260|16260|16260|16260|16260|16260|0
1635174170000|2021-10-25 15:02:50|16259.08|16259.08|16260|16260|16260|16260|16259.08|16259.08|0
1635174180000|2021-10-25 15:03:00|16260.81|16260.81|16260.81|16260.81|16260.81|16260.81|16260.81|16260.81|0
1635174190000|2021-10-25 15:03:10|16262.64|16262.64|16262.64|16262.64|16262.64|16262.64|16262.64|16262.64|0
1635174200000|2021-10-25 15:03:20|16261.21|16261.21|16261.21|16261.21|16261.21|16261.21|16261.21|16261.21|0
1635174210000|2021-10-25 15:03:30|16259.88|16259.88|16259.88|16259.88|16259.88|16259.88|16259.88|16259.88|0
1635174220000|2021-10-25 15:03:40|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|0
1635174230000|2021-10-25 15:03:50|16258.6|16258.6|16259.42|16259.42|16259.42|16259.42|16258.6|16258.6|0
1635174240000|2021-10-25 15:04:00|16258.3|16258.3|16258.3|16258.3|16258.3|16258.3|16258.3|16258.3|0
1635174260000|2021-10-25 15:04:20|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|0
1635174280000|2021-10-25 15:04:40|16258.5|16258.5|16250.21|16250.21|16258.5|16258.5|16250.21|16250.21|0
1635174290000|2021-10-25 15:04:50|16250.62|16250.62|16250.15|16250.15|16250.62|16250.62|16250.15|16250.15|0
1635174300000|2021-10-25 15:05:00|16250.62|16250.62|16252.09|16252.09|16252.09|16252.09|16250.62|16250.62|0
1635174310000|2021-10-25 15:05:10|16252.65|16252.65|16254.08|16254.08|16254.08|16254.08|16252.65|16252.65|0
1635174320000|2021-10-25 15:05:20|16253.27|16253.27|16254.08|16254.08|16254.08|16254.08|16253.27|16253.27|0
1635174400000|2021-10-25 15:06:40|16253.86|16253.86|16253.86|16253.86|16253.86|16253.86|16253.86|16253.86|0
1635174420000|2021-10-25 15:07:00|16254.68|16254.68|16254.18|16254.18|16254.68|16254.68|16254.18|16254.18|0
1635174430000|2021-10-25 15:07:10|16254.65|16254.65|16254.65|16254.65|16254.65|16254.65|16254.65|16254.65|0
1635174440000|2021-10-25 15:07:20|16256.08|16256.08|16255.52|16255.52|16256.29|16256.29|16255.3|16255.3|0
1635174460000|2021-10-25 15:07:40|16255.73|16255.73|16257.36|16257.36|16257.36|16257.36|16255.73|16255.73|0
1635174530000|2021-10-25 15:08:50|16257.83|16257.83|16257.83|16257.83|16257.83|16257.83|16257.83|16257.83|0
1635174540000|2021-10-25 15:09:00|16258.74|16258.74|16255.45|16255.45|16258.74|16258.74|16255.45|16255.45|0
1635174550000|2021-10-25 15:09:10|16254.95|16254.95|16253.73|16253.73|16254.95|16254.95|16253.73|16253.73|0
1635174560000|2021-10-25 15:09:20|16253.18|16253.18|16253.18|16253.18|16253.18|16253.18|16253.18|16253.18|0
1635174570000|2021-10-25 15:09:30|16252.36|16252.36|16250.93|16250.93|16252.36|16252.36|16250.93|16250.93|0
1635174580000|2021-10-25 15:09:40|16249.49|16249.49|16247.5|16247.5|16249.49|16249.49|16247.5|16247.5|0
1635174600000|2021-10-25 15:10:00|16248.32|16248.32|16248.32|16248.32|16248.32|16248.32|16248.32|16248.32|0
1635174610000|2021-10-25 15:10:10|16247.33|16247.33|16247.33|16247.33|16247.33|16247.33|16247.33|16247.33|0
1635174620000|2021-10-25 15:10:20|16246.86|16246.86|16246.86|16246.86|16246.86|16246.86|16246.86|16246.86|0
1635174630000|2021-10-25 15:10:30|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|0
1635174640000|2021-10-25 15:10:40|16246.58|16246.58|16246.58|16246.58|16246.58|16246.58|16246.58|16246.58|0
1635174650000|2021-10-25 15:10:50|16245.77|16245.77|16245.77|16245.77|16245.77|16245.77|16245.77|16245.77|0
1635174680000|2021-10-25 15:11:20|16248.63|16248.63|16247.72|16247.72|16248.63|16248.63|16247.72|16247.72|0
1635174700000|2021-10-25 15:11:40|16245.99|16245.99|16243.09|16243.09|16245.99|16245.99|16243.09|16243.09|0
1635174720000|2021-10-25 15:12:00|16243.64|16243.64|16243.64|16243.64|16243.64|16243.64|16243.64|16243.64|0
1635174740000|2021-10-25 15:12:20|16243.44|16243.44|16244.56|16244.56|16245.03|16245.03|16243.44|16243.44|0
1635174750000|2021-10-25 15:12:30|16245.03|16245.03|16245.55|16245.55|16245.55|16245.55|16244.11|16244.11|0
1635174760000|2021-10-25 15:12:40|16246.46|16246.46|16246.46|16246.46|16246.46|16246.46|16246.46|16246.46|0
1635174770000|2021-10-25 15:12:50|16245.96|16245.96|16245.96|16245.96|16245.96|16245.96|16245.96|16245.96|0
1635174780000|2021-10-25 15:13:00|16246.78|16246.78|16246.78|16246.78|16246.78|16246.78|16246.78|16246.78|0
1635174790000|2021-10-25 15:13:10|16248.21|16248.21|16248.71|16248.71|16248.71|16248.71|16248.21|16248.21|0
1635174800000|2021-10-25 15:13:20|16248.15|16248.15|16247.59|16247.59|16248.15|16248.15|16247.59|16247.59|0
1635174810000|2021-10-25 15:13:30|16246.12|16246.12|16244.22|16244.22|16246.12|16246.12|16243.75|16243.75|0
1635174820000|2021-10-25 15:13:40|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|0
1635174830000|2021-10-25 15:13:50|16245.16|16245.16|16245.63|16245.63|16245.63|16245.63|16245.16|16245.16|0
1635174850000|2021-10-25 15:14:10|16247.62|16247.62|16247.62|16247.62|16247.62|16247.62|16247.62|16247.62|0
1635174870000|2021-10-25 15:14:30|16248.86|16248.86|16249.55|16249.55|16249.55|16249.55|16248.86|16248.86|0
1635174900000|2021-10-25 15:15:00|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1635174910000|2021-10-25 15:15:10|16250.42|16250.42|16250.42|16250.42|16250.42|16250.42|16250.42|16250.42|0
1635174940000|2021-10-25 15:15:40|16250.9|16250.9|16251.17|16251.17|16251.39|16251.39|16250.9|16250.9|0
1635174950000|2021-10-25 15:15:50|16251.64|16251.64|16251.64|16251.64|16251.64|16251.64|16251.64|16251.64|0
1635174960000|2021-10-25 15:16:00|16251.14|16251.14|16249.32|16249.32|16252.06|16252.06|16249.32|16249.32|0
1635174980000|2021-10-25 15:16:20|16250.23|16250.23|16250.23|16250.23|16250.23|16250.23|16250.23|16250.23|0
1635175000000|2021-10-25 15:16:40|16249.41|16249.41|16248.5|16248.5|16249.41|16249.41|16248.5|16248.5|0
1635175010000|2021-10-25 15:16:50|16247.74|16247.74|16245.39|16245.39|16247.74|16247.74|16245.39|16245.39|0
1635175020000|2021-10-25 15:17:00|16244.92|16244.92|16244.92|16244.92|16244.92|16244.92|16244.92|16244.92|0
1635175040000|2021-10-25 15:17:20|16244.01|16244.01|16244.01|16244.01|16244.01|16244.01|16244.01|16244.01|0
1635175050000|2021-10-25 15:17:30|16243.8|16243.8|16241.84|16241.84|16243.8|16243.8|16241.84|16241.84|0
1635175060000|2021-10-25 15:17:40|16242.75|16242.75|16242.75|16242.75|16242.75|16242.75|16242.75|16242.75|0
1635175080000|2021-10-25 15:18:00|16243.31|16243.31|16243.66|16243.66|16243.66|16243.66|16243.11|16243.11|0
1635175090000|2021-10-25 15:18:10|16244.6|16244.6|16245.04|16245.04|16245.04|16245.04|16244.13|16244.13|0
1635175100000|2021-10-25 15:18:20|16245.54|16245.54|16246.94|16246.94|16246.94|16246.94|16245.54|16245.54|0
1635175110000|2021-10-25 15:18:30|16246.45|16246.45|16246.45|16246.45|16246.45|16246.45|16246.45|16246.45|0
1635175130000|2021-10-25 15:18:50|16245.98|16245.98|16235.79|16235.79|16245.98|16245.98|16235.79|16235.79|0
1635175140000|2021-10-25 15:19:00|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|0
1635175150000|2021-10-25 15:19:10|16237.69|16237.69|16237.69|16237.69|16237.69|16237.69|16237.69|16237.69|0
1635175160000|2021-10-25 15:19:20|16237.2|16237.2|16237.2|16237.2|16237.2|16237.2|16237.2|16237.2|0
1635175170000|2021-10-25 15:19:30|16237.66|16237.66|16238.13|16238.13|16238.13|16238.13|16237.66|16237.66|0
1635175200000|2021-10-25 15:20:00|16237.9|16237.9|16238.37|16238.37|16238.37|16238.37|16237.9|16237.9|0
1635175210000|2021-10-25 15:20:10|16238.58|16238.58|16239.69|16239.69|16239.69|16239.69|16238.58|16238.58|0
1635175220000|2021-10-25 15:20:20|16240.25|16240.25|16240.25|16240.25|16240.25|16240.25|16240.25|16240.25|0
1635175230000|2021-10-25 15:20:30|16241.07|16241.07|16241.07|16241.07|16241.07|16241.07|16241.07|16241.07|0
1635175250000|2021-10-25 15:20:50|16241.27|16241.27|16239.95|16239.95|16241.27|16241.27|16239.95|16239.95|0
1635175260000|2021-10-25 15:21:00|16239.04|16239.04|16240.17|16240.17|16241.09|16241.09|16239.04|16239.04|0
1635175270000|2021-10-25 15:21:10|16241.61|16241.61|16242.52|16242.52|16242.52|16242.52|16241.61|16241.61|0
1635175300000|2021-10-25 15:21:40|16241.7|16241.7|16241.7|16241.7|16241.7|16241.7|16241.7|16241.7|0
1635175310000|2021-10-25 15:21:50|16242.62|16242.62|16242.82|16242.82|16242.82|16242.82|16242.62|16242.62|0
1635175320000|2021-10-25 15:22:00|16242.36|16242.36|16242.36|16242.36|16242.36|16242.36|16242.36|16242.36|0
1635175340000|2021-10-25 15:22:20|16243.17|16243.17|16243.64|16243.64|16243.64|16243.64|16243.17|16243.17|0
1635175370000|2021-10-25 15:22:50|16243.42|16243.42|16244.24|16244.24|16244.24|16244.24|16243.21|16243.21|0
1635175380000|2021-10-25 15:23:00|16242.8|16242.8|16242.8|16242.8|16243.01|16243.01|16242.8|16242.8|0
1635175390000|2021-10-25 15:23:10|16243.03|16243.03|16243.75|16243.75|16243.75|16243.75|16243.03|16243.03|0
1635175410000|2021-10-25 15:23:30|16243.28|16243.28|16243.28|16243.28|16243.28|16243.28|16243.28|16243.28|0
1635175430000|2021-10-25 15:23:50|16242.17|16242.17|16242.17|16242.17|16242.17|16242.17|16242.17|16242.17|0
1635175440000|2021-10-25 15:24:00|16243.05|16243.05|16242.13|16242.13|16243.05|16243.05|16242.13|16242.13|0
1635175450000|2021-10-25 15:24:10|16242.69|16242.69|16243.25|16243.25|16243.25|16243.25|16242.69|16242.69|0
1635175480000|2021-10-25 15:24:40|16243.72|16243.72|16243.72|16243.72|16243.72|16243.72|16243.72|16243.72|0
1635175500000|2021-10-25 15:25:00|16243.25|16243.25|16244.7|16244.7|16244.91|16244.91|16243.25|16243.25|0
1635175510000|2021-10-25 15:25:10|16243.27|16243.27|16241.83|16241.83|16243.27|16243.27|16241.83|16241.83|0
1635175520000|2021-10-25 15:25:20|16241.63|16241.63|16241.63|16241.63|16241.63|16241.63|16241.63|16241.63|0
1635175530000|2021-10-25 15:25:30|16243.06|16243.06|16243.06|16243.06|16243.06|16243.06|16243.06|16243.06|0
1635175550000|2021-10-25 15:25:50|16243.98|16243.98|16247.64|16247.64|16247.64|16247.64|16243.98|16243.98|0
1635175560000|2021-10-25 15:26:00|16248.46|16248.46|16248.46|16248.46|16249.02|16249.02|16248.46|16248.46|0
1635175570000|2021-10-25 15:26:10|16246.73|16246.73|16245.61|16245.61|16246.73|16246.73|16245.61|16245.61|0
1635175610000|2021-10-25 15:26:50|16245.2|16245.2|16245.43|16245.43|16245.43|16245.43|16245.2|16245.2|0
1635175620000|2021-10-25 15:27:00|16245.2|16245.2|16244.98|16244.98|16245.2|16245.2|16244.98|16244.98|0
1635175640000|2021-10-25 15:27:20|16243.55|16243.55|16243.08|16243.08|16243.55|16243.55|16243.08|16243.08|0
1635175650000|2021-10-25 15:27:30|16243.3|16243.3|16243.3|16243.3|16243.3|16243.3|16243.3|16243.3|0
1635175660000|2021-10-25 15:27:40|16242.8|16242.8|16242.8|16242.8|16242.8|16242.8|16242.8|16242.8|0
1635175670000|2021-10-25 15:27:50|16242.6|16242.6|16242.6|16242.6|16242.6|16242.6|16242.6|16242.6|0
1635175680000|2021-10-25 15:28:00|16244.03|16244.03|16244.03|16244.03|16244.03|16244.03|16244.03|16244.03|0
1635175690000|2021-10-25 15:28:10|16244.53|16244.53|16244.53|16244.53|16244.53|16244.53|16244.53|16244.53|0
1635175700000|2021-10-25 15:28:20|16245.34|16245.34|16245.96|16245.96|16245.96|16245.96|16244.85|16244.85|0
1635175710000|2021-10-25 15:28:30|16246.19|16246.19|16249.86|16249.86|16249.86|16249.86|16246.19|16246.19|0
1635175720000|2021-10-25 15:28:40|16250.67|16250.67|16251.17|16251.17|16251.17|16251.17|16250.67|16250.67|0
1635175730000|2021-10-25 15:28:50|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|16252.11|0
1635175740000|2021-10-25 15:29:00|16252.61|16252.61|16256.26|16256.26|16256.26|16256.26|16252.61|16252.61|0
1635175750000|2021-10-25 15:29:10|16255.77|16255.77|16256.58|16256.58|16256.58|16256.58|16255.77|16255.77|0
1635175760000|2021-10-25 15:29:20|16257.03|16257.03|16255.92|16255.92|16257.03|16257.03|16255.72|16255.72|0
1635175770000|2021-10-25 15:29:30|16256.74|16256.74|16256.42|16256.42|16257.18|16257.18|16256.42|16256.42|0
1635175780000|2021-10-25 15:29:40|16253.36|16253.36|16253.87|16253.87|16254.79|16254.79|16252.91|16252.91|0
1635175790000|2021-10-25 15:29:50|16255.51|16255.51|16255.01|16255.01|16257.39|16257.39|16254.57|16254.57|0
1635232500000|2021-10-26 07:15:00|16413.49|16413.49|16408.6|16408.6|16416.55|16416.55|16408.6|16408.6|0
1635232510000|2021-10-26 07:15:10|16409.07|16409.07|16409.07|16409.07|16409.07|16409.07|16409.07|16409.07|0
1635232520000|2021-10-26 07:15:20|16412.41|16412.41|16412.41|16412.41|16412.41|16412.41|16412.41|16412.41|0
1635232530000|2021-10-26 07:15:30|16413.82|16413.82|16418.02|16418.02|16418.02|16418.02|16413.82|16413.82|0
1635232540000|2021-10-26 07:15:40|16419.85|16419.85|16420.11|16420.11|16420.11|16420.11|16419.29|16419.29|0
1635232550000|2021-10-26 07:15:50|16418.29|16418.29|16411.62|16411.62|16418.29|16418.29|16410.7|16410.7|0
1635232560000|2021-10-26 07:16:00|16413.02|16413.02|16415.81|16415.81|16415.81|16415.81|16413.02|16413.02|0
1635232580000|2021-10-26 07:16:20|16413.07|16413.07|16416.33|16416.33|16416.33|16416.33|16413.07|16413.07|0
1635232590000|2021-10-26 07:16:30|16418.16|16418.16|16418.16|16418.16|16418.16|16418.16|16418.16|16418.16|0
1635232600000|2021-10-26 07:16:40|16416.76|16416.76|16414.93|16414.93|16416.76|16416.76|16414.93|16414.93|0
1635232610000|2021-10-26 07:16:50|16413.26|16413.26|16413.82|16413.82|16413.82|16413.82|16413.26|16413.26|0
1635232620000|2021-10-26 07:17:00|16416.69|16416.69|16416.69|16416.69|16416.69|16416.69|16416.69|16416.69|0
1635232630000|2021-10-26 07:17:10|16423.72|16423.72|16423.72|16423.72|16423.72|16423.72|16423.72|16423.72|0
1635232640000|2021-10-26 07:17:20|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|0
1635232650000|2021-10-26 07:17:30|16424.08|16424.08|16424.29|16424.29|16424.29|16424.29|16424.08|16424.08|0
1635232660000|2021-10-26 07:17:40|16422.65|16422.65|16422.65|16422.65|16422.65|16422.65|16422.65|16422.65|0
1635232670000|2021-10-26 07:17:50|16423.57|16423.57|16423.57|16423.57|16423.57|16423.57|16423.57|16423.57|0
1635232680000|2021-10-26 07:18:00|16418.87|16418.87|16420.6|16420.6|16420.6|16420.6|16416.42|16416.42|0
1635232700000|2021-10-26 07:18:20|16418.97|16418.97|16418.97|16418.97|16418.97|16418.97|16418.97|16418.97|0
1635232710000|2021-10-26 07:18:30|16418.5|16418.5|16418.5|16418.5|16418.5|16418.5|16418.5|16418.5|0
1635232720000|2021-10-26 07:18:40|16417.59|16417.59|16413.41|16413.41|16417.59|16417.59|16413.41|16413.41|0
1635232740000|2021-10-26 07:19:00|16414.8|16414.8|16413.41|16413.41|16414.8|16414.8|16413.41|16413.41|0
1635232750000|2021-10-26 07:19:10|16410.54|16410.54|16409.11|16409.11|16410.54|16410.54|16409.11|16409.11|0
1635232760000|2021-10-26 07:19:20|16405.45|16405.45|16400.77|16400.77|16405.45|16405.45|16400.77|16400.77|0
1635232780000|2021-10-26 07:19:40|16397.12|16397.12|16391.61|16391.61|16397.12|16397.12|16390.18|16390.18|0
1635232790000|2021-10-26 07:19:50|16389.78|16389.78|16388.22|16388.22|16389.78|16389.78|16387.3|16387.3|0
1635232810000|2021-10-26 07:20:10|16387.3|16387.3|16387.3|16387.3|16387.3|16387.3|16387.3|16387.3|0
1635232820000|2021-10-26 07:20:20|16385.67|16385.67|16385.67|16385.67|16385.67|16385.67|16385.67|16385.67|0
1635232830000|2021-10-26 07:20:30|16385.89|16385.89|16385.13|16385.13|16385.89|16385.89|16384.22|16384.22|0
1635232850000|2021-10-26 07:20:50|16386.05|16386.05|16386.05|16386.05|16386.05|16386.05|16386.05|16386.05|0
1635232860000|2021-10-26 07:21:00|16383.31|16383.31|16383.31|16383.31|16383.31|16383.31|16383.31|16383.31|0
1635232880000|2021-10-26 07:21:20|16385.13|16385.13|16385.13|16385.13|16385.13|16385.13|16385.13|16385.13|0
1635232890000|2021-10-26 07:21:30|16377.97|16377.97|16377.97|16377.97|16377.97|16377.97|16377.97|16377.97|0
1635232900000|2021-10-26 07:21:40|16376.14|16376.14|16376.14|16376.14|16376.14|16376.14|16376.14|16376.14|0
1635232910000|2021-10-26 07:21:50|16371.44|16371.44|16371.44|16371.44|16371.44|16371.44|16371.44|16371.44|0
1635232920000|2021-10-26 07:22:00|16374.08|16374.08|16374.08|16374.08|16374.08|16374.08|16374.08|16374.08|0
1635232930000|2021-10-26 07:22:10|16375|16375|16373.17|16373.17|16375|16375|16373.17|16373.17|0
1635232940000|2021-10-26 07:22:20|16371.53|16371.53|16363.4|16363.4|16371.53|16371.53|16363.4|16363.4|0
1635232950000|2021-10-26 07:22:30|16361.57|16361.57|16359.74|16359.74|16361.57|16361.57|16359.74|16359.74|0
1635232970000|2021-10-26 07:22:50|16357.29|16357.29|16357.29|16357.29|16357.29|16357.29|16357.29|16357.29|0
1635232980000|2021-10-26 07:23:00|16356.36|16356.36|16355.8|16355.8|16356.36|16356.36|16355.8|16355.8|0
1635233000000|2021-10-26 07:23:20|16357.63|16357.63|16357.63|16357.63|16357.63|16357.63|16357.63|16357.63|0
1635233010000|2021-10-26 07:23:30|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|16358.54|0
1635233020000|2021-10-26 07:23:40|16359.46|16359.46|16359.46|16359.46|16359.46|16359.46|16359.46|16359.46|0
1635233030000|2021-10-26 07:23:50|16360.37|16360.37|16361.19|16361.19|16361.19|16361.19|16360.37|16360.37|0
1635233040000|2021-10-26 07:24:00|16360.72|16360.72|16360.72|16360.72|16360.72|16360.72|16360.72|16360.72|0
1635233050000|2021-10-26 07:24:10|16363.52|16363.52|16363.05|16363.05|16363.52|16363.52|16363.05|16363.05|0
1635233070000|2021-10-26 07:24:30|16359.4|16359.4|16359.4|16359.4|16359.4|16359.4|16359.4|16359.4|0
1635233080000|2021-10-26 07:24:40|16358.93|16358.93|16358.93|16358.93|16358.93|16358.93|16358.93|16358.93|0
1635233090000|2021-10-26 07:24:50|16360.56|16360.56|16360.56|16360.56|16360.56|16360.56|16360.56|16360.56|0
1635233100000|2021-10-26 07:25:00|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|0
1635233120000|2021-10-26 07:25:20|16363.3|16363.3|16363.3|16363.3|16363.3|16363.3|16363.3|16363.3|0
1635233130000|2021-10-26 07:25:30|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|16362.39|0
1635233140000|2021-10-26 07:25:40|16361.47|16361.47|16360.36|16360.36|16361.47|16361.47|16360.36|16360.36|0
1635233150000|2021-10-26 07:25:50|16359.45|16359.45|16359.45|16359.45|16359.45|16359.45|16359.45|16359.45|0
1635233160000|2021-10-26 07:26:00|16358.62|16358.62|16358.62|16358.62|16358.62|16358.62|16358.62|16358.62|0
1635233180000|2021-10-26 07:26:20|16359.86|16359.86|16359.86|16359.86|16359.86|16359.86|16359.86|16359.86|0
1635233190000|2021-10-26 07:26:30|16360.47|16360.47|16360.47|16360.47|16360.47|16360.47|16360.47|16360.47|0
1635233200000|2021-10-26 07:26:40|16358.61|16358.61|16359.17|16359.17|16359.17|16359.17|16358.61|16358.61|0
1635233230000|2021-10-26 07:27:10|16357.34|16357.34|16355.29|16355.29|16358.16|16358.16|16355.29|16355.29|0
1635233240000|2021-10-26 07:27:20|16358.16|16358.16|16376.75|16376.75|16376.75|16376.75|16358.16|16358.16|0
1635233250000|2021-10-26 07:27:30|16373.88|16373.88|16372.45|16372.45|16373.88|16373.88|16371.02|16371.02|0
1635233260000|2021-10-26 07:27:40|16374.9|16374.9|16377.76|16377.76|16377.76|16377.76|16374.9|16374.9|0
1635233270000|2021-10-26 07:27:50|16375.02|16375.02|16375.94|16375.94|16375.94|16375.94|16375.02|16375.02|0
1635233280000|2021-10-26 07:28:00|16375.73|16375.73|16379.6|16379.6|16379.6|16379.6|16375.73|16375.73|0
1635233310000|2021-10-26 07:28:30|16380.05|16380.05|16380.27|16380.27|16380.27|16380.27|16380.05|16380.05|0
1635233320000|2021-10-26 07:28:40|16383.75|16383.75|16388.11|16388.11|16388.11|16388.11|16383.75|16383.75|0
1635233330000|2021-10-26 07:28:50|16389.02|16389.02|16387.2|16387.2|16389.02|16389.02|16387.2|16387.2|0
1635233340000|2021-10-26 07:29:00|16388.87|16388.87|16390.5|16390.5|16390.5|16390.5|16388.87|16388.87|0
1635233350000|2021-10-26 07:29:10|16395.27|16395.27|16402.99|16402.99|16402.99|16402.99|16395.27|16395.27|0
1635233370000|2021-10-26 07:29:30|16402|16402|16402|16402|16402|16402|16402|16402|0
1635233380000|2021-10-26 07:29:40|16403.49|16403.49|16408.39|16408.39|16408.39|16408.39|16403.49|16403.49|0
1635233390000|2021-10-26 07:29:50|16411.73|16411.73|16413.56|16413.56|16413.56|16413.56|16411.73|16411.73|0
1635233400000|2021-10-26 07:30:00|16416.43|16416.43|16420.33|16420.33|16420.33|16420.33|16416.43|16416.43|0
1635233410000|2021-10-26 07:30:10|16419.92|16419.92|16419.92|16419.92|16419.92|16419.92|16419.92|16419.92|0
1635233420000|2021-10-26 07:30:20|16420.83|16420.83|16420.83|16420.83|16420.83|16420.83|16420.83|16420.83|0
1635233440000|2021-10-26 07:30:40|16421.74|16421.74|16418.93|16418.93|16421.74|16421.74|16418.93|16418.93|0
1635233450000|2021-10-26 07:30:50|16417.1|16417.1|16417.1|16417.1|16417.1|16417.1|16417.1|16417.1|0
1635233460000|2021-10-26 07:31:00|16414.76|16414.76|16419.06|16419.06|16419.06|16419.06|16413.33|16413.33|0
1635233470000|2021-10-26 07:31:10|16418.14|16418.14|16419.06|16419.06|16419.06|16419.06|16418.14|16418.14|0
1635233480000|2021-10-26 07:31:20|16418.14|16418.14|16419.06|16419.06|16419.06|16419.06|16418.14|16418.14|0
1635233530000|2021-10-26 07:32:10|16420.88|16420.88|16424.15|16424.15|16424.15|16424.15|16420.88|16420.88|0
1635233540000|2021-10-26 07:32:20|16421.7|16421.7|16421.7|16421.7|16421.7|16421.7|16421.7|16421.7|0
1635233560000|2021-10-26 07:32:40|16424.99|16424.99|16439.14|16439.14|16439.14|16439.14|16424.99|16424.99|0
1635233570000|2021-10-26 07:32:50|16440.55|16440.55|16439.88|16439.88|16440.55|16440.55|16439.88|16439.88|0
1635233590000|2021-10-26 07:33:10|16438.21|16438.21|16436.78|16436.78|16438.21|16438.21|16435.34|16435.34|0
1635233620000|2021-10-26 07:33:40|16441.08|16441.08|16441.08|16441.08|16441.08|16441.08|16441.08|16441.08|0
1635233640000|2021-10-26 07:34:00|16442.71|16442.71|16459.96|16459.96|16459.96|16459.96|16442.71|16442.71|0
1635233650000|2021-10-26 07:34:10|16463.23|16463.23|16464.46|16464.46|16464.46|16464.46|16463.23|16463.23|0
1635233670000|2021-10-26 07:34:30|16469.94|16469.94|16469.94|16469.94|16469.94|16469.94|16469.94|16469.94|0
1635233680000|2021-10-26 07:34:40|16472.39|16472.39|16472.39|16472.39|16472.39|16472.39|16472.39|16472.39|0
1635233710000|2021-10-26 07:35:10|16474.22|16474.22|16479.03|16479.03|16479.03|16479.03|16474.22|16474.22|0
1635233740000|2021-10-26 07:35:40|16484.76|16484.76|16485.67|16485.67|16485.67|16485.67|16484.55|16484.55|0
1635233750000|2021-10-26 07:35:50|16487.49|16487.49|16488.41|16488.41|16488.41|16488.41|16485.54|16485.54|0
1635233760000|2021-10-26 07:36:00|16489.81|16489.81|16487.41|16487.41|16490.27|16490.27|16487.41|16487.41|0
1635233770000|2021-10-26 07:36:10|16485.97|16485.97|16485.97|16485.97|16485.97|16485.97|16485.97|16485.97|0
1635233820000|2021-10-26 07:37:00|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|0
1635233830000|2021-10-26 07:37:10|16485.65|16485.65|16484.54|16484.54|16485.65|16485.65|16484.54|16484.54|0
1635233840000|2021-10-26 07:37:20|16483.98|16483.98|16483.98|16483.98|16483.98|16483.98|16483.98|16483.98|0
1635233850000|2021-10-26 07:37:30|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|16484.54|0
1635233870000|2021-10-26 07:37:50|16489.71|16489.71|16489.71|16489.71|16489.71|16489.71|16489.71|16489.71|0
1635233880000|2021-10-26 07:38:00|16486.85|16486.85|16486.85|16486.85|16486.85|16486.85|16486.85|16486.85|0
1635233900000|2021-10-26 07:38:20|16487.96|16487.96|16485.1|16485.1|16487.96|16487.96|16485.1|16485.1|0
1635233910000|2021-10-26 07:38:30|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|0
1635233920000|2021-10-26 07:38:40|16488.63|16488.63|16488.63|16488.63|16488.63|16488.63|16488.63|16488.63|0
1635233950000|2021-10-26 07:39:10|16489.57|16489.57|16491.46|16491.46|16491.92|16491.92|16487.24|16487.24|0
1635233960000|2021-10-26 07:39:20|16492.85|16492.85|16492.85|16492.85|16492.85|16492.85|16492.85|16492.85|0
1635233970000|2021-10-26 07:39:30|16492.39|16492.39|16496.51|16496.51|16496.51|16496.51|16492.39|16492.39|0
1635234010000|2021-10-26 07:40:10|16498.34|16498.34|16499.13|16499.13|16501.18|16501.18|16498.34|16498.34|0
1635234020000|2021-10-26 07:40:20|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|0
1635234030000|2021-10-26 07:40:30|16497.96|16497.96|16497.96|16497.96|16497.96|16497.96|16497.96|16497.96|0
1635234040000|2021-10-26 07:40:40|16500.7|16500.7|16502.93|16502.93|16502.93|16502.93|16500.7|16500.7|0
1635234050000|2021-10-26 07:40:50|16503.39|16503.39|16503.89|16503.89|16504.36|16504.36|16502.93|16502.93|0
1635234060000|2021-10-26 07:41:00|16504.36|16504.36|16505.44|16505.44|16505.44|16505.44|16504.36|16504.36|0
1635234070000|2021-10-26 07:41:10|16505.91|16505.91|16505.53|16505.53|16506.93|16506.93|16505.44|16505.44|0
1635234080000|2021-10-26 07:41:20|16508.88|16508.88|16516.07|16516.07|16516.07|16516.07|16508.88|16508.88|0
1635234090000|2021-10-26 07:41:30|16515.85|16515.85|16515.85|16515.85|16515.85|16515.85|16515.85|16515.85|0
1635234110000|2021-10-26 07:41:50|16521.33|16521.33|16522.25|16522.25|16522.25|16522.25|16521.33|16521.33|0
1635234120000|2021-10-26 07:42:00|16521.78|16521.78|16521.78|16521.78|16521.78|16521.78|16521.78|16521.78|0
1635234130000|2021-10-26 07:42:10|16521.28|16521.28|16520.72|16520.72|16521.28|16521.28|16520.25|16520.25|0
1635234170000|2021-10-26 07:42:50|16521.66|16521.66|16520.25|16520.25|16521.66|16521.66|16520.25|16520.25|0
1635234190000|2021-10-26 07:43:10|16519.77|16519.77|16519.77|16519.77|16519.77|16519.77|16519.77|16519.77|0
1635234280000|2021-10-26 07:44:40|16519.3|16519.3|16519.3|16519.3|16519.3|16519.3|16519.3|16519.3|0
1635234300000|2021-10-26 07:45:00|16519.77|16519.77|16519.77|16519.77|16519.77|16519.77|16519.77|16519.77|0
1635234320000|2021-10-26 07:45:20|16523.43|16523.43|16526.23|16526.23|16526.23|16526.23|16522.96|16522.96|0
1635234370000|2021-10-26 07:46:10|16527.16|16527.16|16527.16|16527.16|16527.16|16527.16|16527.16|16527.16|0
1635234380000|2021-10-26 07:46:20|16527.63|16527.63|16527.63|16527.63|16527.63|16527.63|16527.63|16527.63|0
1635234390000|2021-10-26 07:46:30|16528.09|16528.09|16527.65|16527.65|16528.09|16528.09|16527.65|16527.65|0
1635234400000|2021-10-26 07:46:40|16526.53|16526.53|16526.53|16526.53|16526.53|16526.53|16526.53|16526.53|0
1635234420000|2021-10-26 07:47:00|16524.2|16524.2|16523.39|16523.39|16524.2|16524.2|16523.39|16523.39|0
1635234430000|2021-10-26 07:47:10|16522.83|16522.83|16522.83|16522.83|16522.83|16522.83|16522.83|16522.83|0
1635234480000|2021-10-26 07:48:00|16521.91|16521.91|16524.39|16524.39|16524.39|16524.39|16520.09|16520.09|0
1635234490000|2021-10-26 07:48:10|16524.88|16524.88|16524.88|16524.88|16524.88|16524.88|16524.88|16524.88|0
1635234500000|2021-10-26 07:48:20|16527.75|16527.75|16527.75|16527.75|16527.75|16527.75|16527.75|16527.75|0
1635234510000|2021-10-26 07:48:30|16526.32|16526.32|16525.4|16525.4|16526.32|16526.32|16525.4|16525.4|0
1635234530000|2021-10-26 07:48:50|16523.97|16523.97|16523.97|16523.97|16523.97|16523.97|16523.97|16523.97|0
1635234540000|2021-10-26 07:49:00|16522.14|16522.14|16522.14|16522.14|16522.14|16522.14|16522.14|16522.14|0
1635234550000|2021-10-26 07:49:10|16523.57|16523.57|16523.57|16523.57|16523.57|16523.57|16523.57|16523.57|0
1635234560000|2021-10-26 07:49:20|16523.11|16523.11|16523.11|16523.11|16523.11|16523.11|16523.11|16523.11|0
1635234600000|2021-10-26 07:50:00|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|0
1635234610000|2021-10-26 07:50:10|16520.58|16520.58|16520.58|16520.58|16520.58|16520.58|16520.58|16520.58|0
1635234620000|2021-10-26 07:50:20|16521.05|16521.05|16522.49|16522.49|16522.49|16522.49|16521.05|16521.05|0
1635234630000|2021-10-26 07:50:30|16527.97|16527.97|16528.64|16528.64|16529.55|16529.55|16527.97|16527.97|0
1635234650000|2021-10-26 07:50:50|16529.46|16529.46|16528.54|16528.54|16529.46|16529.46|16528.54|16528.54|0
1635234660000|2021-10-26 07:51:00|16527.98|16527.98|16528.45|16528.45|16528.45|16528.45|16527.98|16527.98|0
1635234670000|2021-10-26 07:51:10|16528.67|16528.67|16532.23|16532.23|16532.23|16532.23|16528.67|16528.67|0
1635234680000|2021-10-26 07:51:20|16534.06|16534.06|16533.61|16533.61|16534.06|16534.06|16533.61|16533.61|0
1635234730000|2021-10-26 07:52:10|16536.06|16536.06|16536.06|16536.06|16536.06|16536.06|16536.06|16536.06|0
1635234740000|2021-10-26 07:52:20|16536.53|16536.53|16536.53|16536.53|16536.53|16536.53|16536.53|16536.53|0
1635234850000|2021-10-26 07:54:10|16535.71|16535.71|16535.71|16535.71|16535.71|16535.71|16535.71|16535.71|0
1635234860000|2021-10-26 07:54:20|16535.49|16535.49|16535.49|16535.49|16535.49|16535.49|16535.49|16535.49|0
1635234880000|2021-10-26 07:54:40|16536.31|16536.31|16537.12|16537.12|16537.12|16537.12|16536.31|16536.31|0
1635234900000|2021-10-26 07:55:00|16536.65|16536.65|16536.65|16536.65|16536.65|16536.65|16536.65|16536.65|0
1635234920000|2021-10-26 07:55:20|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|0
1635234930000|2021-10-26 07:55:30|16539.37|16539.37|16539.37|16539.37|16539.37|16539.37|16539.37|16539.37|0
1635235010000|2021-10-26 07:56:50|16538.9|16538.9|16538.9|16538.9|16538.9|16538.9|16538.9|16538.9|0
1635235020000|2021-10-26 07:57:00|16537.08|16537.08|16535.44|16535.44|16537.08|16537.08|16535.44|16535.44|0
1635235030000|2021-10-26 07:57:10|16537.12|16537.12|16537.67|16537.67|16537.67|16537.67|16537.12|16537.12|0
1635235050000|2021-10-26 07:57:30|16536.76|16536.76|16536.76|16536.76|16536.76|16536.76|16536.76|16536.76|0
1635235060000|2021-10-26 07:57:40|16536.29|16536.29|16535.35|16535.35|16536.29|16536.29|16535.35|16535.35|0
1635235080000|2021-10-26 07:58:00|16534.43|16534.43|16534.43|16534.43|16534.43|16534.43|16534.43|16534.43|0
1635235090000|2021-10-26 07:58:10|16535.26|16535.26|16535.26|16535.26|16535.26|16535.26|16535.26|16535.26|0
1635235120000|2021-10-26 07:58:40|16534.32|16534.32|16523.95|16523.95|16534.32|16534.32|16523.95|16523.95|0
1635235130000|2021-10-26 07:58:50|16523.72|16523.72|16523.72|16523.72|16523.72|16523.72|16523.72|16523.72|0
1635235140000|2021-10-26 07:59:00|16524.84|16524.84|16524.84|16524.84|16524.84|16524.84|16524.84|16524.84|0
1635235160000|2021-10-26 07:59:20|16524.34|16524.34|16524.34|16524.34|16524.34|16524.34|16524.34|16524.34|0
1635235170000|2021-10-26 07:59:30|16521.6|16521.6|16521.6|16521.6|16521.6|16521.6|16521.6|16521.6|0
1635235200000|2021-10-26 08:00:00|16522.07|16522.07|16522.07|16522.07|16522.07|16522.07|16522.07|16522.07|0
1635235220000|2021-10-26 08:00:20|16520.67|16520.67|16520.67|16520.67|16520.67|16520.67|16520.67|16520.67|0
1635235240000|2021-10-26 08:00:40|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|16519.85|0
1635235250000|2021-10-26 08:00:50|16519.03|16519.03|16519.03|16519.03|16519.03|16519.03|16519.03|16519.03|0
1635235260000|2021-10-26 08:01:00|16518.12|16518.12|16518.12|16518.12|16518.12|16518.12|16518.12|16518.12|0
1635235270000|2021-10-26 08:01:10|16516.48|16516.48|16516.48|16516.48|16517.3|16517.3|16516.48|16516.48|0
1635235320000|2021-10-26 08:02:00|16516.71|16516.71|16516.71|16516.71|16516.71|16516.71|16516.71|16516.71|0
1635235330000|2021-10-26 08:02:10|16519.57|16519.57|16520.49|16520.49|16520.49|16520.49|16519.57|16519.57|0
1635235340000|2021-10-26 08:02:20|16519.54|16519.54|16519.54|16519.54|16519.54|16519.54|16519.54|16519.54|0
1635235390000|2021-10-26 08:03:10|16525.8|16525.8|16527.68|16527.68|16527.68|16527.68|16525.8|16525.8|0
1635235400000|2021-10-26 08:03:20|16529.09|16529.09|16531.19|16531.19|16531.19|16531.19|16529.09|16529.09|0
1635235410000|2021-10-26 08:03:30|16533.93|16533.93|16535.76|16535.76|16535.76|16535.76|16533.93|16533.93|0
1635235420000|2021-10-26 08:03:40|16535.88|16535.88|16536.87|16536.87|16536.87|16536.87|16535.88|16535.88|0
1635235430000|2021-10-26 08:03:50|16537.1|16537.1|16537.21|16537.21|16537.21|16537.21|16536.65|16536.65|0
1635235450000|2021-10-26 08:04:10|16537.67|16537.67|16537.67|16537.67|16537.67|16537.67|16537.67|16537.67|0
1635235460000|2021-10-26 08:04:20|16538.49|16538.49|16538.9|16538.9|16538.9|16538.9|16538.49|16538.49|0
1635235470000|2021-10-26 08:04:30|16539.81|16539.81|16541.68|16541.68|16541.68|16541.68|16539.81|16539.81|0
1635235480000|2021-10-26 08:04:40|16542.14|16542.14|16542.14|16542.14|16542.14|16542.14|16542.14|16542.14|0
1635235490000|2021-10-26 08:04:50|16545.01|16545.01|16549.83|16549.83|16550.39|16550.39|16545.01|16545.01|0
1635235500000|2021-10-26 08:05:00|16550.65|16550.65|16550.65|16550.65|16550.65|16550.65|16550.65|16550.65|0
1635235520000|2021-10-26 08:05:20|16551.64|16551.64|16551.64|16551.64|16551.64|16551.64|16551.64|16551.64|0
1635235530000|2021-10-26 08:05:30|16554.51|16554.51|16554.51|16554.51|16554.51|16554.51|16554.51|16554.51|0
1635235540000|2021-10-26 08:05:40|16557.6|16557.6|16563.11|16563.11|16563.11|16563.11|16557.6|16557.6|0
1635235560000|2021-10-26 08:06:00|16564.02|16564.02|16564.02|16564.02|16564.02|16564.02|16564.02|16564.02|0
1635235590000|2021-10-26 08:06:30|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|0
1635235610000|2021-10-26 08:06:50|16567.28|16567.28|16567.28|16567.28|16567.28|16567.28|16567.28|16567.28|0
1635235620000|2021-10-26 08:07:00|16570.02|16570.02|16570.49|16570.49|16571.65|16571.65|16570.02|16570.02|0
1635235630000|2021-10-26 08:07:10|16571.4|16571.4|16571.4|16571.4|16571.4|16571.4|16571.4|16571.4|0
1635235650000|2021-10-26 08:07:30|16574.27|16574.27|16573.39|16573.39|16574.27|16574.27|16572.83|16572.83|0
1635235660000|2021-10-26 08:07:40|16573.95|16573.95|16573.95|16573.95|16573.95|16573.95|16573.95|16573.95|0
1635235670000|2021-10-26 08:07:50|16574.17|16574.17|16573.28|16573.28|16574.17|16574.17|16573.28|16573.28|0
1635235680000|2021-10-26 08:08:00|16574.21|16574.21|16574.21|16574.21|16574.21|16574.21|16574.21|16574.21|0
1635235690000|2021-10-26 08:08:10|16575.12|16575.12|16576.02|16576.02|16576.02|16576.02|16575.12|16575.12|0
1635235710000|2021-10-26 08:08:30|16574.58|16574.58|16575.57|16575.57|16575.57|16575.57|16574.14|16574.14|0
1635235720000|2021-10-26 08:08:40|16574.14|16574.14|16574.14|16574.14|16574.14|16574.14|16574.14|16574.14|0
1635235730000|2021-10-26 08:08:50|16575.05|16575.05|16575.05|16575.05|16575.05|16575.05|16575.05|16575.05|0
1635235740000|2021-10-26 08:09:00|16575.67|16575.67|16584.51|16584.51|16584.51|16584.51|16575.67|16575.67|0
1635235750000|2021-10-26 08:09:10|16584.73|16584.73|16585.2|16585.2|16585.2|16585.2|16584.73|16584.73|0
1635235760000|2021-10-26 08:09:20|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|0
1635235800000|2021-10-26 08:10:00|16585.2|16585.2|16585.2|16585.2|16585.2|16585.2|16585.2|16585.2|0
1635235830000|2021-10-26 08:10:30|16584.26|16584.26|16584.26|16584.26|16584.26|16584.26|16584.26|16584.26|0
1635235840000|2021-10-26 08:10:40|16582.77|16582.77|16582.77|16582.77|16582.77|16582.77|16582.77|16582.77|0
1635235850000|2021-10-26 08:10:50|16583.76|16583.76|16583.76|16583.76|16583.76|16583.76|16583.76|16583.76|0
1635235860000|2021-10-26 08:11:00|16584.65|16584.65|16584.65|16584.65|16584.65|16584.65|16584.65|16584.65|0
1635235890000|2021-10-26 08:11:30|16586.05|16586.05|16586.05|16586.05|16586.05|16586.05|16586.05|16586.05|0
1635235900000|2021-10-26 08:11:40|16586.52|16586.52|16586.52|16586.52|16586.52|16586.52|16586.52|16586.52|0
1635235940000|2021-10-26 08:12:20|16585.58|16585.58|16585.12|16585.12|16586.05|16586.05|16585.12|16585.12|0
1635235950000|2021-10-26 08:12:30|16586.82|16586.82|16587.64|16587.64|16587.64|16587.64|16586|16586|0
1635236010000|2021-10-26 08:13:30|16589.31|16589.31|16589.31|16589.31|16589.31|16589.31|16589.31|16589.31|0
1635236020000|2021-10-26 08:13:40|16589.8|16589.8|16589.8|16589.8|16589.8|16589.8|16589.8|16589.8|0
1635236030000|2021-10-26 08:13:50|16590.27|16590.27|16590.27|16590.27|16590.27|16590.27|16590.27|16590.27|0
1635236040000|2021-10-26 08:14:00|16591.9|16591.9|16591.9|16591.9|16591.9|16591.9|16591.9|16591.9|0
1635236060000|2021-10-26 08:14:20|16590.99|16590.99|16593.73|16593.73|16593.73|16593.73|16590.99|16590.99|0
1635236070000|2021-10-26 08:14:30|16593.11|16593.11|16593.11|16593.11|16593.11|16593.11|16593.11|16593.11|0
1635236090000|2021-10-26 08:14:50|16594.94|16594.94|16594.47|16594.47|16594.94|16594.94|16594.47|16594.47|0
1635236100000|2021-10-26 08:15:00|16594.25|16594.25|16601.4|16601.4|16601.4|16601.4|16594.25|16594.25|0
1635236110000|2021-10-26 08:15:10|16601.87|16601.87|16603.95|16603.95|16603.95|16603.95|16601.87|16601.87|0
1635236140000|2021-10-26 08:15:40|16604.94|16604.94|16604.94|16604.94|16604.94|16604.94|16604.94|16604.94|0
1635236150000|2021-10-26 08:15:50|16606.61|16606.61|16608.24|16608.24|16608.24|16608.24|16606.61|16606.61|0
1635236160000|2021-10-26 08:16:00|16613.72|16613.72|16613.17|16613.17|16613.72|16613.72|16613.17|16613.17|0
1635236170000|2021-10-26 08:16:10|16614.6|16614.6|16613.66|16613.66|16614.6|16614.6|16613.66|16613.66|0
1635236180000|2021-10-26 08:16:20|16612.75|16612.75|16610.01|16610.01|16612.75|16612.75|16610.01|16610.01|0
1635236190000|2021-10-26 08:16:30|16607.14|16607.14|16607.14|16607.14|16607.14|16607.14|16607.14|16607.14|0
1635236220000|2021-10-26 08:17:00|16606.21|16606.21|16607.15|16607.15|16607.15|16607.15|16606.21|16606.21|0
1635236230000|2021-10-26 08:17:10|16606.59|16606.59|16607.47|16607.47|16607.47|16607.47|16606.03|16606.03|0
1635236250000|2021-10-26 08:17:30|16606.03|16606.03|16604.22|16604.22|16606.03|16606.03|16604.22|16604.22|0
1635236280000|2021-10-26 08:18:00|16607.17|16607.17|16606.17|16606.17|16607.17|16607.17|16606.17|16606.17|0
1635236290000|2021-10-26 08:18:10|16607.81|16607.81|16606.87|16606.87|16607.81|16607.81|16606.87|16606.87|0
1635236300000|2021-10-26 08:18:20|16605.05|16605.05|16605.05|16605.05|16605.05|16605.05|16605.05|16605.05|0
1635236310000|2021-10-26 08:18:30|16604.12|16604.12|16603.18|16603.18|16604.12|16604.12|16603.18|16603.18|0
1635236340000|2021-10-26 08:19:00|16604.12|16604.12|16604.59|16604.59|16604.59|16604.59|16604.12|16604.12|0
1635236360000|2021-10-26 08:19:20|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|0
1635236400000|2021-10-26 08:20:00|16604.57|16604.57|16604.57|16604.57|16604.57|16604.57|16604.57|16604.57|0
1635236420000|2021-10-26 08:20:20|16606.39|16606.39|16616.27|16616.27|16616.27|16616.27|16606.39|16606.39|0
1635236440000|2021-10-26 08:20:40|16615.15|16615.15|16615.15|16615.15|16615.15|16615.15|16615.15|16615.15|0
1635236460000|2021-10-26 08:21:00|16614.68|16614.68|16615.53|16615.53|16618.27|16618.27|16614.68|16614.68|0
1635236470000|2021-10-26 08:21:10|16615.97|16615.97|16615.97|16615.97|16615.97|16615.97|16615.97|16615.97|0
1635236480000|2021-10-26 08:21:20|16616.79|16616.79|16616.79|16616.79|16616.79|16616.79|16616.79|16616.79|0
1635236490000|2021-10-26 08:21:30|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|0
1635236510000|2021-10-26 08:21:50|16619.32|16619.32|16619.32|16619.32|16619.32|16619.32|16619.32|16619.32|0
1635236520000|2021-10-26 08:22:00|16620.23|16620.23|16621.16|16621.16|16621.16|16621.16|16620.23|16620.23|0
1635236530000|2021-10-26 08:22:10|16621.57|16621.57|16622.49|16622.49|16622.49|16622.49|16621.57|16621.57|0
1635236540000|2021-10-26 08:22:20|16622.96|16622.96|16622.96|16622.96|16622.96|16622.96|16622.96|16622.96|0
1635236550000|2021-10-26 08:22:30|16624.78|16624.78|16624.78|16624.78|16624.78|16624.78|16624.78|16624.78|0
1635236560000|2021-10-26 08:22:40|16625.7|16625.7|16631.91|16631.91|16631.91|16631.91|16625.7|16625.7|0
1635236570000|2021-10-26 08:22:50|16632.11|16632.11|16633.03|16633.03|16633.24|16633.24|16632.11|16632.11|0
1635236580000|2021-10-26 08:23:00|16633.5|16633.5|16635.79|16635.79|16635.79|16635.79|16633.5|16633.5|0
1635236590000|2021-10-26 08:23:10|16636.73|16636.73|16635.72|16635.72|16637.54|16637.54|16635.72|16635.72|0
1635236600000|2021-10-26 08:23:20|16636.63|16636.63|16636.63|16636.63|16636.63|16636.63|16636.63|16636.63|0
1635236620000|2021-10-26 08:23:40|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|0
1635236630000|2021-10-26 08:23:50|16638.54|16638.54|16638.54|16638.54|16638.54|16638.54|16638.54|16638.54|0
1635236640000|2021-10-26 08:24:00|16639|16639|16638.07|16638.07|16639|16639|16638.07|16638.07|0
1635236660000|2021-10-26 08:24:20|16636.67|16636.67|16636.67|16636.67|16636.67|16636.67|16635.24|16635.24|0
1635236670000|2021-10-26 08:24:30|16635.74|16635.74|16635.27|16635.27|16635.74|16635.74|16635.27|16635.27|0
1635236680000|2021-10-26 08:24:40|16634.33|16634.33|16632.94|16632.94|16634.33|16634.33|16632.94|16632.94|0
1635236690000|2021-10-26 08:24:50|16633.87|16633.87|16633.87|16633.87|16633.87|16633.87|16633.87|16633.87|0
1635236700000|2021-10-26 08:25:00|16634.33|16634.33|16634.33|16634.33|16634.33|16634.33|16634.33|16634.33|0
1635236710000|2021-10-26 08:25:10|16636.2|16636.2|16636.2|16636.2|16636.2|16636.2|16636.2|16636.2|0
1635236720000|2021-10-26 08:25:20|16637.11|16637.11|16637.11|16637.11|16637.11|16637.11|16637.11|16637.11|0
1635236760000|2021-10-26 08:26:00|16636.67|16636.67|16636.67|16636.67|16636.67|16636.67|16636.67|16636.67|0
1635236770000|2021-10-26 08:26:10|16635.74|16635.74|16635.74|16635.74|16635.74|16635.74|16635.74|16635.74|0
1635236780000|2021-10-26 08:26:20|16634.8|16634.8|16634.34|16634.34|16634.8|16634.8|16634.34|16634.34|0
1635236790000|2021-10-26 08:26:30|16633.52|16633.52|16633.52|16633.52|16633.52|16633.52|16633.52|16633.52|0
1635236800000|2021-10-26 08:26:40|16634.45|16634.45|16622.73|16622.73|16634.45|16634.45|16622.73|16622.73|0
1635236860000|2021-10-26 08:27:40|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|0
1635236880000|2021-10-26 08:28:00|16621.83|16621.83|16621.83|16621.83|16621.83|16621.83|16621.83|16621.83|0
1635236890000|2021-10-26 08:28:10|16622.94|16622.94|16623.35|16623.35|16623.35|16623.35|16622.94|16622.94|0
1635236900000|2021-10-26 08:28:20|16623.82|16623.82|16623.82|16623.82|16623.82|16623.82|16623.82|16623.82|0
1635236920000|2021-10-26 08:28:40|16624.73|16624.73|16625.23|16625.23|16625.23|16625.23|16624.73|16624.73|0
1635236930000|2021-10-26 08:28:50|16625.72|16625.72|16629.48|16629.48|16629.48|16629.48|16625.72|16625.72|0
1635236940000|2021-10-26 08:29:00|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|0
1635236970000|2021-10-26 08:29:30|16630.89|16630.89|16630.89|16630.89|16630.89|16630.89|16630.89|16630.89|0
1635236980000|2021-10-26 08:29:40|16631.83|16631.83|16631.83|16631.83|16631.83|16631.83|16631.83|16631.83|0
1635237000000|2021-10-26 08:30:00|16630.89|16630.89|16638.95|16638.95|16638.95|16638.95|16630.89|16630.89|0
1635237010000|2021-10-26 08:30:10|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|16639.44|0
1635237030000|2021-10-26 08:30:30|16636.86|16636.86|16629.62|16629.62|16636.86|16636.86|16629.62|16629.62|0
1635237070000|2021-10-26 08:31:10|16628.18|16628.18|16625.32|16625.32|16628.18|16628.18|16625.32|16625.32|0
1635237090000|2021-10-26 08:31:30|16627.14|16627.14|16627.14|16627.14|16627.14|16627.14|16627.14|16627.14|0
1635237110000|2021-10-26 08:31:50|16626.68|16626.68|16624.23|16624.23|16626.68|16626.68|16624.23|16624.23|0
1635237120000|2021-10-26 08:32:00|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|0
1635237150000|2021-10-26 08:32:30|16624.23|16624.23|16624.7|16624.7|16624.7|16624.7|16624.23|16624.23|0
1635237160000|2021-10-26 08:32:40|16623.79|16623.79|16625.22|16625.22|16625.22|16625.22|16623.79|16623.79|0
1635237170000|2021-10-26 08:32:50|16624.11|16624.11|16624.11|16624.11|16624.11|16624.11|16624.11|16624.11|0
1635237180000|2021-10-26 08:33:00|16625.22|16625.22|16626.16|16626.16|16626.16|16626.16|16625.22|16625.22|0
1635237210000|2021-10-26 08:33:30|16627.08|16627.08|16630.64|16630.64|16632.27|16632.27|16627.08|16627.08|0
1635237220000|2021-10-26 08:33:40|16631.45|16631.45|16635.68|16635.68|16635.68|16635.68|16631.45|16631.45|0
1635237230000|2021-10-26 08:33:50|16637.5|16637.5|16638.32|16638.32|16638.32|16638.32|16637.5|16637.5|0
1635237240000|2021-10-26 08:34:00|16637.5|16637.5|16637.5|16637.5|16637.5|16637.5|16637.5|16637.5|0
1635237280000|2021-10-26 08:34:40|16636.11|16636.11|16636.11|16636.11|16636.11|16636.11|16636.11|16636.11|0
1635237290000|2021-10-26 08:34:50|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|0
1635237310000|2021-10-26 08:35:10|16637.05|16637.05|16637.57|16637.57|16638.01|16638.01|16636.23|16636.23|0
1635237320000|2021-10-26 08:35:20|16640.09|16640.09|16640.09|16640.09|16640.09|16640.09|16640.09|16640.09|0
1635237330000|2021-10-26 08:35:30|16642.45|16642.45|16642.92|16642.92|16642.92|16642.92|16642.45|16642.45|0
1635237340000|2021-10-26 08:35:40|16644.31|16644.31|16645.48|16645.48|16645.48|16645.48|16643.85|16643.85|0
1635237350000|2021-10-26 08:35:50|16645.01|16645.01|16645.01|16645.01|16645.01|16645.01|16645.01|16645.01|0
1635237360000|2021-10-26 08:36:00|16646.42|16646.42|16646.42|16646.42|16647.85|16647.85|16646.42|16646.42|0
1635237400000|2021-10-26 08:36:40|16647.36|16647.36|16645.73|16645.73|16647.36|16647.36|16645.73|16645.73|0
1635237410000|2021-10-26 08:36:50|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|0
1635237420000|2021-10-26 08:37:00|16642.99|16642.99|16639.32|16639.32|16642.99|16642.99|16639.32|16639.32|0
1635237460000|2021-10-26 08:37:40|16640.25|16640.25|16640.25|16640.25|16640.25|16640.25|16640.25|16640.25|0
1635237470000|2021-10-26 08:37:50|16638.82|16638.82|16640.25|16640.25|16640.25|16640.25|16638.82|16638.82|0
1635237480000|2021-10-26 08:38:00|16640.66|16640.66|16640.86|16640.86|16640.86|16640.86|16640.66|16640.66|0
1635237490000|2021-10-26 08:38:10|16638|16638|16638|16638|16638|16638|16638|16638|0
1635237500000|2021-10-26 08:38:20|16639.63|16639.63|16638.82|16638.82|16639.63|16639.63|16638.82|16638.82|0
1635237510000|2021-10-26 08:38:30|16639.29|16639.29|16640.1|16640.1|16640.1|16640.1|16639.29|16639.29|0
1635237520000|2021-10-26 08:38:40|16642.97|16642.97|16645.35|16645.35|16645.35|16645.35|16642.97|16642.97|0
1635237530000|2021-10-26 08:38:50|16645.76|16645.76|16645.76|16645.76|16645.76|16645.76|16645.76|16645.76|0
1635237560000|2021-10-26 08:39:20|16642.9|16642.9|16634.78|16634.78|16642.9|16642.9|16634.31|16634.31|0
1635237570000|2021-10-26 08:39:30|16634.16|16634.16|16633.71|16633.71|16634.16|16634.16|16633.71|16633.71|0
1635237580000|2021-10-26 08:39:40|16633.25|16633.25|16628.74|16628.74|16633.25|16633.25|16628.74|16628.74|0
1635237590000|2021-10-26 08:39:50|16623.26|16623.26|16622.33|16622.33|16623.26|16623.26|16622.11|16622.11|0
1635237600000|2021-10-26 08:40:00|16622.8|16622.8|16624.18|16624.18|16624.18|16624.18|16621.86|16621.86|0
1635237610000|2021-10-26 08:40:10|16624.65|16624.65|16624.65|16624.65|16624.65|16624.65|16624.65|16624.65|0
1635237620000|2021-10-26 08:40:20|16624.18|16624.18|16624.18|16624.18|16624.18|16624.18|16624.18|16624.18|0
1635237630000|2021-10-26 08:40:30|16624.65|16624.65|16623.74|16623.74|16624.65|16624.65|16621|16621|0
1635237650000|2021-10-26 08:40:50|16624.67|16624.67|16624.67|16624.67|16624.67|16624.67|16624.67|16624.67|0
1635237670000|2021-10-26 08:41:10|16625.14|16625.14|16624.03|16624.03|16625.14|16625.14|16624.03|16624.03|0
1635237690000|2021-10-26 08:41:30|16626.89|16626.89|16628|16628|16628|16628|16625.26|16625.26|0
1635237700000|2021-10-26 08:41:40|16629.49|16629.49|16634.03|16634.03|16634.03|16634.03|16629.49|16629.49|0
1635237770000|2021-10-26 08:42:50|16634.47|16634.47|16634.47|16634.47|16634.47|16634.47|16634.47|16634.47|0
1635237780000|2021-10-26 08:43:00|16634.68|16634.68|16634.34|16634.34|16635.23|16635.23|16634.34|16634.34|0
1635237790000|2021-10-26 08:43:10|16637.16|16637.16|16637.16|16637.16|16637.16|16637.16|16637.16|16637.16|0
1635237800000|2021-10-26 08:43:20|16638.56|16638.56|16638.79|16638.79|16638.79|16638.79|16638.56|16638.56|0
1635237810000|2021-10-26 08:43:30|16638.34|16638.34|16638.34|16638.34|16638.34|16638.34|16638.34|16638.34|0
1635237820000|2021-10-26 08:43:40|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|16639.25|0
1635237830000|2021-10-26 08:43:50|16641.08|16641.08|16643.11|16643.11|16643.11|16643.11|16641.08|16641.08|0
1635237840000|2021-10-26 08:44:00|16644.04|16644.04|16647.13|16647.13|16647.13|16647.13|16644.04|16644.04|0
1635237860000|2021-10-26 08:44:20|16646.46|16646.46|16646.46|16646.46|16646.46|16646.46|16646.46|16646.46|0
1635237870000|2021-10-26 08:44:30|16646.24|16646.24|16646.24|16646.24|16646.24|16646.24|16646.24|16646.24|0
1635237880000|2021-10-26 08:44:40|16646.46|16646.46|16646.91|16646.91|16646.91|16646.91|16646.46|16646.46|0
1635237890000|2021-10-26 08:44:50|16647.4|16647.4|16648.84|16648.84|16648.84|16648.84|16647.4|16647.4|0
1635237900000|2021-10-26 08:45:00|16649.28|16649.28|16652.27|16652.27|16652.27|16652.27|16649.28|16649.28|0
1635237910000|2021-10-26 08:45:10|16653.09|16653.09|16653.09|16653.09|16653.09|16653.09|16653.09|16653.09|0
1635237920000|2021-10-26 08:45:20|16652.15|16652.15|16652.15|16652.15|16652.15|16652.15|16652.15|16652.15|0
1635237940000|2021-10-26 08:45:40|16653.07|16653.07|16650.26|16650.26|16653.07|16653.07|16650.26|16650.26|0
1635237950000|2021-10-26 08:45:50|16651.19|16651.19|16651.19|16651.19|16651.19|16651.19|16650.73|16650.73|0
1635237960000|2021-10-26 08:46:00|16650.73|16650.73|16653.99|16653.99|16653.99|16653.99|16650.26|16650.26|0
1635237970000|2021-10-26 08:46:10|16652.59|16652.59|16653.04|16653.04|16653.04|16653.04|16652.59|16652.59|0
1635237980000|2021-10-26 08:46:20|16653.97|16653.97|16653.97|16653.97|16653.97|16653.97|16653.97|16653.97|0
1635237990000|2021-10-26 08:46:30|16654.19|16654.19|16655.12|16655.12|16655.12|16655.12|16654.19|16654.19|0
1635238000000|2021-10-26 08:46:40|16655.33|16655.33|16655.33|16655.33|16655.33|16655.33|16655.33|16655.33|0
1635238020000|2021-10-26 08:47:00|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|0
1635238030000|2021-10-26 08:47:10|16658.01|16658.01|16659.42|16659.42|16659.42|16659.42|16658.01|16658.01|0
1635238040000|2021-10-26 08:47:20|16661.9|16661.9|16661.9|16661.9|16661.9|16661.9|16661.9|16661.9|0
1635238050000|2021-10-26 08:47:30|16662.11|16662.11|16662.11|16662.11|16662.11|16662.11|16662.11|16662.11|0
1635238080000|2021-10-26 08:48:00|16662.52|16662.52|16670.08|16670.08|16670.08|16670.08|16662.52|16662.52|0
1635238090000|2021-10-26 08:48:10|16672.95|16672.95|16671.52|16671.52|16672.95|16672.95|16671.52|16671.52|0
1635238100000|2021-10-26 08:48:20|16676.09|16676.09|16675.65|16675.65|16676.09|16676.09|16674.65|16674.65|0
1635238110000|2021-10-26 08:48:30|16676.12|16676.12|16677.55|16677.55|16677.55|16677.55|16676.12|16676.12|0
1635238120000|2021-10-26 08:48:40|16679.04|16679.04|16678.04|16678.04|16679.04|16679.04|16678.04|16678.04|0
1635238130000|2021-10-26 08:48:50|16680.91|16680.91|16681.47|16681.47|16681.47|16681.47|16680.91|16680.91|0
1635238140000|2021-10-26 08:49:00|16682.88|16682.88|16683.35|16683.35|16683.35|16683.35|16682.88|16682.88|0
1635238150000|2021-10-26 08:49:10|16682.44|16682.44|16681.88|16681.88|16682.44|16682.44|16681.88|16681.88|0
1635238170000|2021-10-26 08:49:30|16681.41|16681.41|16682.77|16682.77|16683.24|16683.24|16681.41|16681.41|0
1635238180000|2021-10-26 08:49:40|16683.24|16683.24|16682.77|16682.77|16683.69|16683.69|16682.77|16682.77|0
1635238190000|2021-10-26 08:49:50|16683.33|16683.33|16680.98|16680.98|16683.33|16683.33|16680.98|16680.98|0
1635238200000|2021-10-26 08:50:00|16680.76|16680.76|16680.76|16680.76|16680.76|16680.76|16680.29|16680.29|0
1635238210000|2021-10-26 08:50:10|16680.98|16680.98|16681.92|16681.92|16681.92|16681.92|16680.98|16680.98|0
1635238220000|2021-10-26 08:50:20|16682.38|16682.38|16683.87|16683.87|16683.87|16683.87|16682.38|16682.38|0
1635238230000|2021-10-26 08:50:30|16684.37|16684.37|16684.98|16684.98|16684.98|16684.98|16684.37|16684.37|0
1635238240000|2021-10-26 08:50:40|16685.54|16685.54|16689.48|16689.48|16689.83|16689.83|16685.07|16685.07|0
1635238250000|2021-10-26 08:50:50|16689.97|16689.97|16689.97|16689.97|16689.97|16689.97|16689.97|16689.97|0
1635238260000|2021-10-26 08:51:00|16690.44|16690.44|16690.79|16690.79|16690.85|16690.85|16689.86|16689.86|0
1635238270000|2021-10-26 08:51:10|16689.97|16689.97|16689.97|16689.97|16689.97|16689.97|16689.97|16689.97|0
1635238280000|2021-10-26 08:51:20|16688.15|16688.15|16688.15|16688.15|16688.15|16688.15|16688.15|16688.15|0
1635238310000|2021-10-26 08:51:50|16685.28|16685.28|16685.28|16685.28|16685.28|16685.28|16685.28|16685.28|0
1635238320000|2021-10-26 08:52:00|16686.21|16686.21|16686.06|16686.06|16687.64|16687.64|16686.06|16686.06|0
1635238340000|2021-10-26 08:52:20|16687.18|16687.18|16687.18|16687.18|16687.18|16687.18|16687.18|16687.18|0
1635238360000|2021-10-26 08:52:40|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|0
1635238380000|2021-10-26 08:53:00|16687.85|16687.85|16687.85|16687.85|16687.85|16687.85|16687.85|16687.85|0
1635238400000|2021-10-26 08:53:20|16687.65|16687.65|16684.72|16684.72|16687.65|16687.65|16684.72|16684.72|0
1635238410000|2021-10-26 08:53:30|16683.28|16683.28|16683.8|16683.8|16684.72|16684.72|16683.28|16683.28|0
1635238460000|2021-10-26 08:54:20|16682.87|16682.87|16682.87|16682.87|16682.87|16682.87|16682.87|16682.87|0
1635238480000|2021-10-26 08:54:40|16683.34|16683.34|16684.77|16684.77|16684.77|16684.77|16683.34|16683.34|0
1635238510000|2021-10-26 08:55:10|16685.58|16685.58|16687.41|16687.41|16687.41|16687.41|16685.58|16685.58|0
1635238520000|2021-10-26 08:55:20|16688.35|16688.35|16689.05|16689.05|16689.05|16689.05|16687.41|16687.41|0
1635238530000|2021-10-26 08:55:30|16689.98|16689.98|16690.44|16690.44|16690.44|16690.44|16689.98|16689.98|0
1635238560000|2021-10-26 08:56:00|16690.91|16690.91|16691.11|16691.11|16691.11|16691.11|16690|16690|0
1635238640000|2021-10-26 08:57:20|16690.56|16690.56|16690.93|16690.93|16691.37|16691.37|16690.56|16690.56|0
1635238660000|2021-10-26 08:57:40|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|0
1635238670000|2021-10-26 08:57:50|16691.13|16691.13|16691.13|16691.13|16691.13|16691.13|16691.13|16691.13|0
1635238700000|2021-10-26 08:58:20|16691.6|16691.6|16691.6|16691.6|16691.6|16691.6|16691.6|16691.6|0
1635238710000|2021-10-26 08:58:30|16692.04|16692.04|16692.04|16692.04|16692.04|16692.04|16692.04|16692.04|0
1635238740000|2021-10-26 08:59:00|16690.18|16690.18|16688.78|16688.78|16690.18|16690.18|16688.32|16688.32|0
1635238750000|2021-10-26 08:59:10|16689.25|16689.25|16687.5|16687.5|16690.07|16690.07|16687.5|16687.5|0
1635238780000|2021-10-26 08:59:40|16688.43|16688.43|16688.43|16688.43|16688.43|16688.43|16688.43|16688.43|0
1635238790000|2021-10-26 08:59:50|16687.62|16687.62|16686.2|16686.2|16687.62|16687.62|16686.2|16686.2|0
1635238810000|2021-10-26 09:00:10|16685.26|16685.26|16673.56|16673.56|16685.26|16685.26|16673.56|16673.56|0
1635238820000|2021-10-26 09:00:20|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|16674.18|0
1635238830000|2021-10-26 09:00:30|16674.38|16674.38|16674.59|16674.59|16674.59|16674.59|16674.38|16674.38|0
1635238860000|2021-10-26 09:01:00|16673.18|16673.18|16673.18|16673.18|16673.18|16673.18|16673.18|16673.18|0
1635238880000|2021-10-26 09:01:20|16672.71|16672.71|16672.71|16672.71|16672.71|16672.71|16672.71|16672.71|0
1635238890000|2021-10-26 09:01:30|16671.6|16671.6|16670.78|16670.78|16671.6|16671.6|16670.78|16670.78|0
1635238920000|2021-10-26 09:02:00|16670.98|16670.98|16670.05|16670.05|16670.98|16670.98|16670.05|16670.05|0
1635238960000|2021-10-26 09:02:40|16669.16|16669.16|16669.16|16669.16|16669.16|16669.16|16669.16|16669.16|0
1635238980000|2021-10-26 09:03:00|16669.63|16669.63|16669.63|16669.63|16669.63|16669.63|16669.63|16669.63|0
1635239020000|2021-10-26 09:03:40|16671.3|16671.3|16671.04|16671.04|16671.86|16671.86|16671.04|16671.04|0
1635239030000|2021-10-26 09:03:50|16673.39|16673.39|16677.53|16677.53|16677.53|16677.53|16673.39|16673.39|0
1635239040000|2021-10-26 09:04:00|16680.27|16680.27|16680.27|16680.27|16680.27|16680.27|16680.27|16680.27|0
1635239050000|2021-10-26 09:04:10|16681.16|16681.16|16681.16|16681.16|16681.16|16681.16|16681.16|16681.16|0
1635239060000|2021-10-26 09:04:20|16684.03|16684.03|16684.03|16684.03|16684.03|16684.03|16684.03|16684.03|0
1635239090000|2021-10-26 09:04:50|16683.21|16683.21|16683.21|16683.21|16683.21|16683.21|16683.21|16683.21|0
1635239140000|2021-10-26 09:05:40|16683.41|16683.41|16684.03|16684.03|16684.03|16684.03|16683.41|16683.41|0
1635239160000|2021-10-26 09:06:00|16684.85|16684.85|16685.4|16685.4|16685.4|16685.4|16684.85|16684.85|0
1635239180000|2021-10-26 09:06:20|16684.94|16684.94|16684.01|16684.01|16684.94|16684.94|16684.01|16684.01|0
1635239190000|2021-10-26 09:06:30|16684.23|16684.23|16684.01|16684.01|16684.23|16684.23|16684.01|16684.01|0
1635239200000|2021-10-26 09:06:40|16683.6|16683.6|16683.6|16683.6|16683.6|16683.6|16683.6|16683.6|0
1635239210000|2021-10-26 09:06:50|16682.68|16682.68|16682.21|16682.21|16682.68|16682.68|16682.21|16682.21|0
1635239240000|2021-10-26 09:07:20|16681.99|16681.99|16681.99|16681.99|16681.99|16681.99|16681.99|16681.99|0
1635239260000|2021-10-26 09:07:40|16681.52|16681.52|16680.58|16680.58|16681.99|16681.99|16680.58|16680.58|0
1635239270000|2021-10-26 09:07:50|16681.04|16681.04|16681.51|16681.51|16681.51|16681.51|16681.04|16681.04|0
1635239280000|2021-10-26 09:08:00|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|0
1635239320000|2021-10-26 09:08:40|16679.11|16679.11|16679.11|16679.11|16679.11|16679.11|16679.11|16679.11|0
1635239340000|2021-10-26 09:09:00|16680.54|16680.54|16682.37|16682.37|16682.37|16682.37|16680.54|16680.54|0
1635239350000|2021-10-26 09:09:10|16684|16684|16684|16684|16684|16684|16684|16684|0
1635239360000|2021-10-26 09:09:20|16682.37|16682.37|16682.37|16682.37|16682.37|16682.37|16682.37|16682.37|0
1635239390000|2021-10-26 09:09:50|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|16680.74|0
1635239400000|2021-10-26 09:10:00|16678.35|16678.35|16678.82|16678.82|16678.82|16678.82|16678.35|16678.35|0
1635239430000|2021-10-26 09:10:30|16678.41|16678.41|16676.71|16676.71|16678.41|16678.41|16676.71|16676.71|0
1635239460000|2021-10-26 09:11:00|16675.8|16675.8|16674.37|16674.37|16675.8|16675.8|16674.37|16674.37|0
1635239490000|2021-10-26 09:11:30|16675.8|16675.8|16675.8|16675.8|16675.8|16675.8|16675.8|16675.8|0
1635239540000|2021-10-26 09:12:20|16675.59|16675.59|16675.59|16675.59|16675.59|16675.59|16675.59|16675.59|0
1635239620000|2021-10-26 09:13:40|16674.66|16674.66|16674.66|16674.66|16674.66|16674.66|16674.66|16674.66|0
1635239630000|2021-10-26 09:13:50|16676.29|16676.29|16676.29|16676.29|16676.29|16676.29|16676.29|16676.29|0
1635239640000|2021-10-26 09:14:00|16674.56|16674.56|16667.96|16667.96|16674.56|16674.56|16667.96|16667.96|0
1635239650000|2021-10-26 09:14:10|16666.47|16666.47|16662.46|16662.46|16666.47|16666.47|16662.46|16662.46|0
1635239660000|2021-10-26 09:14:20|16660.63|16660.63|16659.72|16659.72|16660.63|16660.63|16659.72|16659.72|0
1635239690000|2021-10-26 09:14:50|16659.05|16659.05|16661.92|16661.92|16661.92|16661.92|16659.05|16659.05|0
1635239780000|2021-10-26 09:16:20|16661.1|16661.1|16661.1|16661.1|16661.1|16661.1|16661.1|16661.1|0
1635239810000|2021-10-26 09:16:50|16662.03|16662.03|16660.05|16660.05|16662.03|16662.03|16660.05|16660.05|0
1635239820000|2021-10-26 09:17:00|16659.11|16659.11|16659.11|16659.11|16659.11|16659.11|16659.11|16659.11|0
1635239830000|2021-10-26 09:17:10|16659.58|16659.58|16659.58|16659.58|16659.58|16659.58|16659.58|16659.58|0
1635239840000|2021-10-26 09:17:20|16659.47|16659.47|16659.47|16659.47|16659.47|16659.47|16659.47|16659.47|0
1635239850000|2021-10-26 09:17:30|16661.3|16661.3|16662.79|16662.79|16662.79|16662.79|16661.3|16661.3|0
1635239920000|2021-10-26 09:18:40|16662.32|16662.32|16664.2|16664.2|16664.2|16664.2|16662.32|16662.32|0
1635239940000|2021-10-26 09:19:00|16664.61|16664.61|16664.61|16664.61|16664.61|16664.61|16664.61|16664.61|0
1635239950000|2021-10-26 09:19:10|16663.7|16663.7|16663.7|16663.7|16663.7|16663.7|16663.7|16663.7|0
1635239960000|2021-10-26 09:19:20|16662.77|16662.77|16662.77|16662.77|16662.77|16662.77|16662.77|16662.77|0
1635240000000|2021-10-26 09:20:00|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|0
1635240020000|2021-10-26 09:20:20|16664.72|16664.72|16665.19|16665.19|16665.19|16665.19|16664.72|16664.72|0
1635240050000|2021-10-26 09:20:50|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|16664.72|0
1635240060000|2021-10-26 09:21:00|16663.32|16663.32|16658.82|16658.82|16663.32|16663.32|16658.82|16658.82|0
1635240070000|2021-10-26 09:21:10|16657.82|16657.82|16657.82|16657.82|16657.82|16657.82|16657.82|16657.82|0
1635240080000|2021-10-26 09:21:20|16657.36|16657.36|16657.36|16657.36|16657.36|16657.36|16657.36|16657.36|0
1635240100000|2021-10-26 09:21:40|16656.24|16656.24|16650.23|16650.23|16656.24|16656.24|16649.3|16649.3|0
1635240120000|2021-10-26 09:22:00|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|0
1635240150000|2021-10-26 09:22:30|16651.16|16651.16|16651.83|16651.83|16651.83|16651.83|16651.16|16651.16|0
1635240160000|2021-10-26 09:22:40|16651.37|16651.37|16650.9|16650.9|16651.37|16651.37|16650.9|16650.9|0
1635240190000|2021-10-26 09:23:10|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|0
1635240200000|2021-10-26 09:23:20|16651.16|16651.16|16651.72|16651.72|16651.72|16651.72|16650.6|16650.6|0
1635240220000|2021-10-26 09:23:40|16653.15|16653.15|16653.15|16653.15|16653.15|16653.15|16653.15|16653.15|0
1635240240000|2021-10-26 09:24:00|16654.58|16654.58|16654.58|16654.58|16654.58|16654.58|16654.58|16654.58|0
1635240250000|2021-10-26 09:24:10|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|0
1635240260000|2021-10-26 09:24:20|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|0
1635240280000|2021-10-26 09:24:40|16658.31|16658.31|16658.31|16658.31|16658.31|16658.31|16658.31|16658.31|0
1635240290000|2021-10-26 09:24:50|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|0
1635240300000|2021-10-26 09:25:00|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|0
1635240330000|2021-10-26 09:25:30|16659.15|16659.15|16659.15|16659.15|16659.15|16659.15|16659.15|16659.15|0
1635240340000|2021-10-26 09:25:40|16658.33|16658.33|16657.86|16657.86|16658.33|16658.33|16657.86|16657.86|0
1635240360000|2021-10-26 09:26:00|16659.28|16659.28|16657.86|16657.86|16659.28|16659.28|16657.86|16657.86|0
1635240370000|2021-10-26 09:26:10|16658.78|16658.78|16659.24|16659.24|16659.24|16659.24|16658.78|16658.78|0
1635240390000|2021-10-26 09:26:30|16659.69|16659.69|16659.69|16659.69|16659.69|16659.69|16659.69|16659.69|0
1635240400000|2021-10-26 09:26:40|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|0
1635240430000|2021-10-26 09:27:10|16661.73|16661.73|16662.2|16662.2|16662.2|16662.2|16661.73|16661.73|0
1635240460000|2021-10-26 09:27:40|16661.98|16661.98|16661.98|16661.98|16661.98|16661.98|16661.98|16661.98|0
1635240470000|2021-10-26 09:27:50|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|16661.51|0
1635240490000|2021-10-26 09:28:10|16663.96|16663.96|16660.89|16660.89|16663.96|16663.96|16660.89|16660.89|0
1635240500000|2021-10-26 09:28:20|16662.33|16662.33|16662.33|16662.33|16662.33|16662.33|16662.33|16662.33|0
1635240570000|2021-10-26 09:29:30|16663.26|16663.26|16667.47|16667.47|16667.47|16667.47|16663.26|16663.26|0
1635240600000|2021-10-26 09:30:00|16668.38|16668.38|16669.29|16669.29|16669.29|16669.29|16668.38|16668.38|0
1635240620000|2021-10-26 09:30:20|16666.55|16666.55|16668.38|16668.38|16668.38|16668.38|16666.55|16666.55|0
1635240630000|2021-10-26 09:30:30|16667.47|16667.47|16667.47|16667.47|16667.47|16667.47|16667.47|16667.47|0
1635240660000|2021-10-26 09:31:00|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|0
1635240670000|2021-10-26 09:31:10|16664.82|16664.82|16664.82|16664.82|16664.82|16664.82|16664.82|16664.82|0
1635240680000|2021-10-26 09:31:20|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|0
1635240700000|2021-10-26 09:31:40|16664.92|16664.92|16665.74|16665.74|16665.74|16665.74|16664.92|16664.92|0
1635240710000|2021-10-26 09:31:50|16666.2|16666.2|16664.38|16664.38|16666.2|16666.2|16664.38|16664.38|0
1635240720000|2021-10-26 09:32:00|16663.46|16663.46|16662.03|16662.03|16663.46|16663.46|16662.03|16662.03|0
1635240770000|2021-10-26 09:32:50|16660.63|16660.63|16654.39|16654.39|16660.63|16660.63|16654.39|16654.39|0
1635240780000|2021-10-26 09:33:00|16652.72|16652.72|16650.24|16650.24|16652.72|16652.72|16650.24|16650.24|0
1635240800000|2021-10-26 09:33:20|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|0
1635240810000|2021-10-26 09:33:30|16650.68|16650.68|16650.68|16650.68|16650.68|16650.68|16650.68|16650.68|0
1635240820000|2021-10-26 09:33:40|16651.15|16651.15|16652.14|16652.14|16652.14|16652.14|16651.15|16651.15|0
1635240840000|2021-10-26 09:34:00|16653.06|16653.06|16653.06|16653.06|16653.06|16653.06|16653.06|16653.06|0
1635240850000|2021-10-26 09:34:10|16652.14|16652.14|16649.38|16649.38|16652.14|16652.14|16649.38|16649.38|0
1635240860000|2021-10-26 09:34:20|16648.77|16648.77|16648.77|16648.77|16648.77|16648.77|16648.77|16648.77|0
1635240880000|2021-10-26 09:34:40|16650.17|16650.17|16650.17|16650.17|16650.17|16650.17|16650.17|16650.17|0
1635240890000|2021-10-26 09:34:50|16651.6|16651.6|16651.6|16651.6|16651.6|16651.6|16651.6|16651.6|0
1635240900000|2021-10-26 09:35:00|16650.67|16650.67|16649.23|16649.23|16650.67|16650.67|16649.23|16649.23|0
1635240910000|2021-10-26 09:35:10|16650.67|16650.67|16650.67|16650.67|16650.67|16650.67|16650.67|16650.67|0
1635240950000|2021-10-26 09:35:50|16649.23|16649.23|16649.23|16649.23|16649.23|16649.23|16649.23|16649.23|0
1635240960000|2021-10-26 09:36:00|16648.68|16648.68|16649.23|16649.23|16649.23|16649.23|16648.68|16648.68|0
1635240980000|2021-10-26 09:36:20|16648.74|16648.74|16648.74|16648.74|16648.74|16648.74|16648.74|16648.74|0
1635240990000|2021-10-26 09:36:30|16647.92|16647.92|16647.47|16647.47|16647.92|16647.92|16647.47|16647.47|0
1635241010000|2021-10-26 09:36:50|16646.56|16646.56|16644.73|16644.73|16646.56|16646.56|16644.73|16644.73|0
1635241020000|2021-10-26 09:37:00|16643.79|16643.79|16639.7|16639.7|16643.79|16643.79|16639.7|16639.7|0
1635241030000|2021-10-26 09:37:10|16639.15|16639.15|16639.32|16639.32|16639.32|16639.32|16637.43|16637.43|0
1635241060000|2021-10-26 09:37:40|16638.85|16638.85|16638.85|16638.85|16638.85|16638.85|16638.85|16638.85|0
1635241070000|2021-10-26 09:37:50|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|0
1635241080000|2021-10-26 09:38:00|16637.91|16637.91|16639.94|16639.94|16639.94|16639.94|16637.91|16637.91|0
1635241110000|2021-10-26 09:38:30|16640.15|16640.15|16643.21|16643.21|16643.21|16643.21|16640.15|16640.15|0
1635241120000|2021-10-26 09:38:40|16645.04|16645.04|16644.57|16644.57|16645.04|16645.04|16644.57|16644.57|0
1635241170000|2021-10-26 09:39:30|16643.14|16643.14|16643.14|16643.14|16643.14|16643.14|16643.14|16643.14|0
1635241180000|2021-10-26 09:39:40|16642.68|16642.68|16643.61|16643.61|16643.61|16643.61|16642.68|16642.68|0
1635241300000|2021-10-26 09:41:40|16644.52|16644.52|16645.95|16645.95|16645.95|16645.95|16644.52|16644.52|0
1635241340000|2021-10-26 09:42:20|16644.52|16644.52|16644.52|16644.52|16644.52|16644.52|16644.52|16644.52|0
1635241380000|2021-10-26 09:43:00|16645.34|16645.34|16645.34|16645.34|16645.34|16645.34|16645.34|16645.34|0
1635241390000|2021-10-26 09:43:10|16646.72|16646.72|16646.72|16646.72|16646.72|16646.72|16646.72|16646.72|0
1635241400000|2021-10-26 09:43:20|16647.19|16647.19|16650.41|16650.41|16650.41|16650.41|16647.19|16647.19|0
1635241490000|2021-10-26 09:44:50|16652.04|16652.04|16652.04|16652.04|16652.04|16652.04|16652.04|16652.04|0
1635241540000|2021-10-26 09:45:40|16653.47|16653.47|16653.47|16653.47|16653.47|16653.47|16653.47|16653.47|0
1635241550000|2021-10-26 09:45:50|16653.01|16653.01|16653.01|16653.01|16653.01|16653.01|16653.01|16653.01|0
1635241580000|2021-10-26 09:46:20|16655.23|16655.23|16656.67|16656.67|16656.67|16656.67|16655.23|16655.23|0
1635241600000|2021-10-26 09:46:40|16659.41|16659.41|16659.41|16659.41|16659.41|16659.41|16659.41|16659.41|0
1635241660000|2021-10-26 09:47:40|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|16658.49|0
1635241670000|2021-10-26 09:47:50|16658.94|16658.94|16659.16|16659.16|16659.16|16659.16|16658.94|16658.94|0
1635241680000|2021-10-26 09:48:00|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|0
1635241690000|2021-10-26 09:48:10|16661.01|16661.01|16661.62|16661.62|16661.62|16661.62|16661.01|16661.01|0
1635241700000|2021-10-26 09:48:20|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|0
1635241710000|2021-10-26 09:48:30|16661.18|16661.18|16661.18|16661.18|16661.18|16661.18|16661.18|16661.18|0
1635241720000|2021-10-26 09:48:40|16661.64|16661.64|16661.64|16661.64|16661.64|16661.64|16661.64|16661.64|0
1635241730000|2021-10-26 09:48:50|16662.46|16662.46|16662.46|16662.46|16662.46|16662.46|16662.46|16662.46|0
1635241740000|2021-10-26 09:49:00|16666.69|16666.69|16666.69|16666.69|16666.69|16666.69|16666.69|16666.69|0
1635241760000|2021-10-26 09:49:20|16664.81|16664.81|16663.18|16663.18|16664.81|16664.81|16663.18|16663.18|0
1635241770000|2021-10-26 09:49:30|16662.56|16662.56|16662.56|16662.56|16662.56|16662.56|16662.56|16662.56|0
1635241800000|2021-10-26 09:50:00|16661.45|16661.45|16659.34|16659.34|16661.45|16661.45|16659.34|16659.34|0
1635241810000|2021-10-26 09:50:10|16658.35|16658.35|16656.93|16656.93|16658.35|16658.35|16656.93|16656.93|0
1635241820000|2021-10-26 09:50:20|16655.11|16655.11|16655.11|16655.11|16655.11|16655.11|16655.11|16655.11|0
1635241850000|2021-10-26 09:50:50|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|16653.67|0
1635241860000|2021-10-26 09:51:00|16652.76|16652.76|16651.83|16651.83|16652.76|16652.76|16651.83|16651.83|0
1635241880000|2021-10-26 09:51:20|16652.3|16652.3|16650.89|16650.89|16652.3|16652.3|16650.89|16650.89|0
1635241900000|2021-10-26 09:51:40|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|0
1635241930000|2021-10-26 09:52:10|16651.82|16651.82|16653.26|16653.26|16653.26|16653.26|16651.82|16651.82|0
1635241940000|2021-10-26 09:52:20|16654.69|16654.69|16655.05|16655.05|16655.6|16655.6|16654.69|16654.69|0
1635241950000|2021-10-26 09:52:30|16655.96|16655.96|16655.96|16655.96|16655.96|16655.96|16655.96|16655.96|0
1635241960000|2021-10-26 09:52:40|16657.79|16657.79|16658.6|16658.6|16658.6|16658.6|16657.79|16657.79|0
1635241970000|2021-10-26 09:52:50|16660.04|16660.04|16660.04|16660.04|16660.04|16660.04|16660.04|16660.04|0
1635241980000|2021-10-26 09:53:00|16660.53|16660.53|16661|16661|16661|16661|16660.53|16660.53|0
1635242000000|2021-10-26 09:53:20|16661.5|16661.5|16661.5|16661.5|16661.5|16661.5|16661.5|16661.5|0
1635242010000|2021-10-26 09:53:30|16661.99|16661.99|16663.48|16663.48|16663.48|16663.48|16661.99|16661.99|0
1635242020000|2021-10-26 09:53:40|16664.89|16664.89|16664.89|16664.89|16664.89|16664.89|16664.89|16664.89|0
1635242030000|2021-10-26 09:53:50|16664.67|16664.67|16664.45|16664.45|16664.67|16664.67|16664.45|16664.45|0
1635242050000|2021-10-26 09:54:10|16661.58|16661.58|16661.13|16661.13|16661.58|16661.58|16661.13|16661.13|0
1635242070000|2021-10-26 09:54:30|16659.7|16659.7|16654.37|16654.37|16659.7|16659.7|16654.37|16654.37|0
1635242080000|2021-10-26 09:54:40|16653.46|16653.46|16653.46|16653.46|16653.46|16653.46|16653.46|16653.46|0
1635242100000|2021-10-26 09:55:00|16652.03|16652.03|16652.03|16652.03|16652.03|16652.03|16652.03|16652.03|0
1635242110000|2021-10-26 09:55:10|16651.36|16651.36|16652.77|16652.77|16652.77|16652.77|16651.14|16651.14|0
1635242120000|2021-10-26 09:55:20|16652.99|16652.99|16652.99|16652.99|16652.99|16652.99|16652.99|16652.99|0
1635242140000|2021-10-26 09:55:40|16652.55|16652.55|16651.56|16651.56|16652.99|16652.99|16651.56|16651.56|0
1635242150000|2021-10-26 09:55:50|16651.78|16651.78|16651.78|16651.78|16652.01|16652.01|16651.78|16651.78|0
1635242160000|2021-10-26 09:56:00|16651.56|16651.56|16651.09|16651.09|16651.56|16651.56|16651.09|16651.09|0
1635242170000|2021-10-26 09:56:10|16651.53|16651.53|16651.76|16651.76|16651.76|16651.76|16651.53|16651.53|0
1635242180000|2021-10-26 09:56:20|16652.22|16652.22|16652.22|16652.22|16652.22|16652.22|16652.22|16652.22|0
1635242190000|2021-10-26 09:56:30|16652.69|16652.69|16652.22|16652.22|16652.69|16652.69|16652.22|16652.22|0
1635242220000|2021-10-26 09:57:00|16652.89|16652.89|16652.67|16652.67|16652.89|16652.89|16652.67|16652.67|0
1635242230000|2021-10-26 09:57:10|16651.73|16651.73|16651.73|16651.73|16651.73|16651.73|16651.73|16651.73|0
1635242270000|2021-10-26 09:57:50|16650.3|16650.3|16650.3|16650.3|16650.3|16650.3|16650.3|16650.3|0
1635242280000|2021-10-26 09:58:00|16649.48|16649.48|16649.48|16649.48|16649.48|16649.48|16649.48|16649.48|0
1635242290000|2021-10-26 09:58:10|16647.85|16647.85|16641.14|16641.14|16647.85|16647.85|16641.14|16641.14|0
1635242300000|2021-10-26 09:58:20|16640.52|16640.52|16640.52|16640.52|16640.52|16640.52|16640.52|16640.52|0
1635242310000|2021-10-26 09:58:30|16640.93|16640.93|16641.34|16641.34|16641.34|16641.34|16640.93|16640.93|0
1635242320000|2021-10-26 09:58:40|16641.55|16641.55|16641.55|16641.55|16641.55|16641.55|16641.55|16641.55|0
1635242340000|2021-10-26 09:59:00|16640.44|16640.44|16638.55|16638.55|16640.44|16640.44|16638.55|16638.55|0
1635242360000|2021-10-26 09:59:20|16639.02|16639.02|16639.96|16639.96|16639.96|16639.96|16639.02|16639.02|0
1635242390000|2021-10-26 09:59:50|16641.07|16641.07|16639.44|16639.44|16641.07|16641.07|16639.44|16639.44|0
1635242400000|2021-10-26 10:00:00|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|0
1635242430000|2021-10-26 10:00:30|16634.94|16634.94|16634.94|16634.94|16634.94|16634.94|16634.94|16634.94|0
1635242450000|2021-10-26 10:00:50|16635.41|16635.41|16635.88|16635.88|16635.88|16635.88|16635.41|16635.41|0
1635242470000|2021-10-26 10:01:10|16637.51|16637.51|16637.98|16637.98|16637.98|16637.98|16637.51|16637.51|0
1635242480000|2021-10-26 10:01:20|16638.9|16638.9|16638.9|16638.9|16638.9|16638.9|16638.9|16638.9|0
1635242500000|2021-10-26 10:01:40|16644.63|16644.63|16649.83|16649.83|16649.83|16649.83|16644.63|16644.63|0
1635242510000|2021-10-26 10:01:50|16650.3|16650.3|16651.73|16651.73|16651.73|16651.73|16650.3|16650.3|0
1635242520000|2021-10-26 10:02:00|16650.8|16650.8|16649.98|16649.98|16650.8|16650.8|16649.98|16649.98|0
1635242540000|2021-10-26 10:02:20|16651.01|16651.01|16651.01|16651.01|16651.01|16651.01|16651.01|16651.01|0
1635242550000|2021-10-26 10:02:30|16650.19|16650.19|16650.66|16650.66|16650.66|16650.66|16650.19|16650.19|0
1635242570000|2021-10-26 10:02:50|16652.09|16652.09|16652.09|16652.09|16652.09|16652.09|16652.09|16652.09|0
1635242590000|2021-10-26 10:03:10|16651.62|16651.62|16651.62|16651.62|16651.62|16651.62|16651.62|16651.62|0
1635242610000|2021-10-26 10:03:30|16653.05|16653.05|16653.05|16653.05|16653.05|16653.05|16653.05|16653.05|0
1635242640000|2021-10-26 10:04:00|16653.87|16653.87|16653.32|16653.32|16654.34|16654.34|16653.32|16653.32|0
1635242700000|2021-10-26 10:05:00|16654.13|16654.13|16656.38|16656.38|16656.38|16656.38|16654.13|16654.13|0
1635242720000|2021-10-26 10:05:20|16658|16658|16658|16658|16658|16658|16658|16658|0
1635242740000|2021-10-26 10:05:40|16657.52|16657.52|16657.52|16657.52|16657.52|16657.52|16657.52|16657.52|0
1635242760000|2021-10-26 10:06:00|16659.16|16659.16|16660.71|16660.71|16660.71|16660.71|16659.16|16659.16|0
1635242770000|2021-10-26 10:06:10|16662.14|16662.14|16664.44|16664.44|16664.44|16664.44|16662.14|16662.14|0
1635242780000|2021-10-26 10:06:20|16665.25|16665.25|16665.25|16665.25|16665.25|16665.25|16665.25|16665.25|0
1635242790000|2021-10-26 10:06:30|16664.34|16664.34|16665.25|16665.25|16665.25|16665.25|16664.34|16664.34|0
1635242800000|2021-10-26 10:06:40|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|16664.34|0
1635242810000|2021-10-26 10:06:50|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|0
1635242820000|2021-10-26 10:07:00|16668.62|16668.62|16670|16670|16670|16670|16668.62|16668.62|0
1635242830000|2021-10-26 10:07:10|16670.93|16670.93|16670.93|16670.93|16670.93|16670.93|16670.93|16670.93|0
1635242850000|2021-10-26 10:07:30|16671.49|16671.49|16672.6|16672.6|16672.6|16672.6|16671.49|16671.49|0
1635242860000|2021-10-26 10:07:40|16674.24|16674.24|16674.24|16674.24|16674.24|16674.24|16674.24|16674.24|0
1635242870000|2021-10-26 10:07:50|16673.32|16673.32|16673.32|16673.32|16673.32|16673.32|16673.32|16673.32|0
1635242880000|2021-10-26 10:08:00|16672.51|16672.51|16673.94|16673.94|16673.94|16673.94|16672.51|16672.51|0
1635242890000|2021-10-26 10:08:10|16673.12|16673.12|16669.74|16669.74|16673.12|16673.12|16669.74|16669.74|0
1635242900000|2021-10-26 10:08:20|16666.96|16666.96|16666.96|16666.96|16666.96|16666.96|16666.96|16666.96|0
1635242920000|2021-10-26 10:08:40|16666.49|16666.49|16666.49|16666.49|16666.49|16666.49|16666.49|16666.49|0
1635242980000|2021-10-26 10:09:40|16664.14|16664.14|16664.14|16664.14|16664.14|16664.14|16664.14|16664.14|0
1635242990000|2021-10-26 10:09:50|16663.67|16663.67|16663.67|16663.67|16663.67|16663.67|16663.67|16663.67|0
1635243000000|2021-10-26 10:10:00|16662.74|16662.74|16661.63|16661.63|16662.74|16662.74|16661.63|16661.63|0
1635243020000|2021-10-26 10:10:20|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|0
1635243030000|2021-10-26 10:10:30|16659.64|16659.64|16658.73|16658.73|16659.64|16659.64|16658.73|16658.73|0
1635243050000|2021-10-26 10:10:50|16658.26|16658.26|16655.46|16655.46|16658.26|16658.26|16655.46|16655.46|0
1635243090000|2021-10-26 10:11:30|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|0
1635243120000|2021-10-26 10:12:00|16655.94|16655.94|16655.94|16655.94|16655.94|16655.94|16655.94|16655.94|0
1635243150000|2021-10-26 10:12:30|16656.85|16656.85|16656.85|16656.85|16656.85|16656.85|16656.85|16656.85|0
1635243170000|2021-10-26 10:12:50|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|16656.63|0
1635243180000|2021-10-26 10:13:00|16657.12|16657.12|16657.12|16657.12|16657.12|16657.12|16657.12|16657.12|0
1635243220000|2021-10-26 10:13:40|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|0
1635243300000|2021-10-26 10:15:00|16657.48|16657.48|16657.48|16657.48|16657.48|16657.48|16657.48|16657.48|0
1635243350000|2021-10-26 10:15:50|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|0
1635243360000|2021-10-26 10:16:00|16659.83|16659.83|16661.5|16661.5|16661.5|16661.5|16659.83|16659.83|0
1635243390000|2021-10-26 10:16:30|16660.94|16660.94|16660.94|16660.94|16660.94|16660.94|16660.94|16660.94|0
1635243420000|2021-10-26 10:17:00|16658.39|16658.39|16658.39|16658.39|16658.39|16658.39|16658.39|16658.39|0
1635243430000|2021-10-26 10:17:10|16656.98|16656.98|16656.98|16656.98|16656.98|16656.98|16656.98|16656.98|0
1635243470000|2021-10-26 10:17:50|16656.04|16656.04|16655.1|16655.1|16656.04|16656.04|16655.1|16655.1|0
1635243500000|2021-10-26 10:18:20|16655.92|16655.92|16655.92|16655.92|16655.92|16655.92|16655.92|16655.92|0
1635243530000|2021-10-26 10:18:50|16654.49|16654.49|16651.11|16651.11|16654.49|16654.49|16651.11|16651.11|0
1635243540000|2021-10-26 10:19:00|16650.65|16650.65|16650.65|16650.65|16650.65|16650.65|16650.65|16650.65|0
1635243560000|2021-10-26 10:19:20|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|0
1635243570000|2021-10-26 10:19:30|16648.55|16648.55|16648.08|16648.08|16648.55|16648.55|16648.08|16648.08|0
1635243580000|2021-10-26 10:19:40|16647.88|16647.88|16646.44|16646.44|16647.88|16647.88|16646.44|16646.44|0
1635243620000|2021-10-26 10:20:20|16645.97|16645.97|16645.97|16645.97|16645.97|16645.97|16645.97|16645.97|0
1635243640000|2021-10-26 10:20:40|16646.18|16646.18|16646.18|16646.18|16646.18|16646.18|16646.18|16646.18|0
1635243680000|2021-10-26 10:21:20|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|16644.19|0
1635243690000|2021-10-26 10:21:30|16647.06|16647.06|16647.06|16647.06|16647.06|16647.06|16647.06|16647.06|0
1635243720000|2021-10-26 10:22:00|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|16646.14|0
1635243740000|2021-10-26 10:22:20|16645.15|16645.15|16645.15|16645.15|16645.15|16645.15|16645.15|16645.15|0
1635243770000|2021-10-26 10:22:50|16644.33|16644.33|16644.33|16644.33|16644.33|16644.33|16644.33|16644.33|0
1635243780000|2021-10-26 10:23:00|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|0
1635243800000|2021-10-26 10:23:20|16644.95|16644.95|16644.95|16644.95|16644.95|16644.95|16644.95|16644.95|0
1635243810000|2021-10-26 10:23:30|16643.52|16643.52|16642.6|16642.6|16643.52|16643.52|16641.69|16641.69|0
1635243820000|2021-10-26 10:23:40|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|0
1635243840000|2021-10-26 10:24:00|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|0
1635243870000|2021-10-26 10:24:30|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|0
1635243880000|2021-10-26 10:24:40|16638.78|16638.78|16637.67|16637.67|16638.78|16638.78|16637.67|16637.67|0
1635243890000|2021-10-26 10:24:50|16638.48|16638.48|16638.48|16638.48|16638.48|16638.48|16638.48|16638.48|0
1635243900000|2021-10-26 10:25:00|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|16637.37|0
1635243920000|2021-10-26 10:25:20|16636.87|16636.87|16636.87|16636.87|16636.87|16636.87|16636.87|16636.87|0
1635243930000|2021-10-26 10:25:30|16637.79|16637.79|16638.7|16638.7|16638.7|16638.7|16637.79|16637.79|0
1635243950000|2021-10-26 10:25:50|16639.61|16639.61|16639.61|16639.61|16639.61|16639.61|16639.61|16639.61|0
1635243960000|2021-10-26 10:26:00|16641.29|16641.29|16642.31|16642.31|16642.31|16642.31|16641.29|16641.29|0
1635243970000|2021-10-26 10:26:10|16641.4|16641.4|16641.4|16641.4|16641.4|16641.4|16641.4|16641.4|0
1635244040000|2021-10-26 10:27:20|16642.83|16642.83|16643.43|16643.43|16643.43|16643.43|16641.6|16641.6|0
1635244060000|2021-10-26 10:27:40|16642.61|16642.61|16640.88|16640.88|16642.61|16642.61|16640.88|16640.88|0
1635244070000|2021-10-26 10:27:50|16639.97|16639.97|16635.87|16635.87|16639.97|16639.97|16635.87|16635.87|0
1635244100000|2021-10-26 10:28:20|16634.76|16634.76|16634.76|16634.76|16634.76|16634.76|16634.76|16634.76|0
1635244130000|2021-10-26 10:28:50|16624.95|16624.95|16624.51|16624.51|16624.95|16624.95|16624.04|16624.04|0
1635244140000|2021-10-26 10:29:00|16623.52|16623.52|16623.52|16623.52|16623.52|16623.52|16623.52|16623.52|0
1635244160000|2021-10-26 10:29:20|16622.7|16622.7|16622.7|16622.7|16622.7|16622.7|16622.7|16622.7|0
1635244170000|2021-10-26 10:29:30|16621.07|16621.07|16620.25|16620.25|16621.07|16621.07|16620.25|16620.25|0
1635244180000|2021-10-26 10:29:40|16621.07|16621.07|16621.53|16621.53|16621.53|16621.53|16621.07|16621.07|0
1635244190000|2021-10-26 10:29:50|16619.9|16619.9|16618.78|16618.78|16619.9|16619.9|16618.78|16618.78|0
1635244200000|2021-10-26 10:30:00|16617.87|16617.87|16615.96|16615.96|16618.78|16618.78|16615.96|16615.96|0
1635244230000|2021-10-26 10:30:30|16614.53|16614.53|16612.66|16612.66|16614.53|16614.53|16611.67|16611.67|0
1635244250000|2021-10-26 10:30:50|16611.72|16611.72|16611.72|16611.72|16611.72|16611.72|16611.72|16611.72|0
1635244260000|2021-10-26 10:31:00|16611.05|16611.05|16610.12|16610.12|16611.05|16611.05|16610.12|16610.12|0
1635244270000|2021-10-26 10:31:10|16609.65|16609.65|16609.18|16609.18|16609.65|16609.65|16609.18|16609.18|0
1635244280000|2021-10-26 10:31:20|16609.65|16609.65|16610.12|16610.12|16610.12|16610.12|16609.65|16609.65|0
1635244290000|2021-10-26 10:31:30|16609.65|16609.65|16609.65|16609.65|16609.65|16609.65|16609.65|16609.65|0
1635244340000|2021-10-26 10:32:20|16610.12|16610.12|16609.65|16609.65|16610.12|16610.12|16609.65|16609.65|0
1635244370000|2021-10-26 10:32:50|16608.01|16608.01|16608.01|16608.01|16608.01|16608.01|16608.01|16608.01|0
1635244380000|2021-10-26 10:33:00|16608.47|16608.47|16609.03|16609.03|16609.03|16609.03|16608.47|16608.47|0
1635244400000|2021-10-26 10:33:20|16613.18|16613.18|16616.29|16616.29|16616.29|16616.29|16613.18|16613.18|0
1635244410000|2021-10-26 10:33:30|16614.66|16614.66|16615.21|16615.21|16615.21|16615.21|16614.66|16614.66|0
1635244420000|2021-10-26 10:33:40|16616.13|16616.13|16616.13|16616.13|16616.13|16616.13|16616.13|16616.13|0
1635244430000|2021-10-26 10:33:50|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|0
1635244440000|2021-10-26 10:34:00|16617.77|16617.77|16617.03|16617.03|16617.97|16617.97|16617.03|16617.03|0
1635244450000|2021-10-26 10:34:10|16615.2|16615.2|16615.41|16615.41|16615.41|16615.41|16615.2|16615.2|0
1635244470000|2021-10-26 10:34:30|16615.88|16615.88|16615.88|16615.88|16615.88|16615.88|16615.88|16615.88|0
1635244480000|2021-10-26 10:34:40|16617.51|16617.51|16622.28|16622.28|16622.28|16622.28|16617.51|16617.51|0
1635244490000|2021-10-26 10:34:50|16623.72|16623.72|16623.72|16623.72|16623.72|16623.72|16623.72|16623.72|0
1635244500000|2021-10-26 10:35:00|16625.6|16625.6|16631.27|16631.27|16631.27|16631.27|16625.6|16625.6|0
1635244510000|2021-10-26 10:35:10|16630.33|16630.33|16630.8|16630.8|16630.8|16630.8|16630.33|16630.33|0
1635244630000|2021-10-26 10:37:10|16629.37|16629.37|16627.54|16627.54|16629.37|16629.37|16627.54|16627.54|0
1635244660000|2021-10-26 10:37:40|16628.97|16628.97|16628.97|16628.97|16628.97|16628.97|16628.97|16628.97|0
1635244670000|2021-10-26 10:37:50|16627.56|16627.56|16627.56|16627.56|16627.56|16627.56|16627.56|16627.56|0
1635244680000|2021-10-26 10:38:00|16630.01|16630.01|16630.01|16630.01|16630.01|16630.01|16630.01|16630.01|0
1635244690000|2021-10-26 10:38:10|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1635244700000|2021-10-26 10:38:20|16632.75|16632.75|16632.75|16632.75|16632.75|16632.75|16632.75|16632.75|0
1635244710000|2021-10-26 10:38:30|16633.66|16633.66|16633.66|16633.66|16633.66|16633.66|16633.66|16633.66|0
1635244730000|2021-10-26 10:38:50|16633.11|16633.11|16633.11|16633.11|16633.11|16633.11|16633.11|16633.11|0
1635244750000|2021-10-26 10:39:10|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|16634.05|0
1635244780000|2021-10-26 10:39:40|16634.51|16634.51|16633.6|16633.6|16634.51|16634.51|16633.6|16633.6|0
1635244820000|2021-10-26 10:40:20|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|16634.42|0
1635244830000|2021-10-26 10:40:30|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|0
1635244840000|2021-10-26 10:40:40|16634.41|16634.41|16634.21|16634.21|16634.41|16634.41|16633.8|16633.8|0
1635244870000|2021-10-26 10:41:10|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|16635.64|0
1635244880000|2021-10-26 10:41:20|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|0
1635244930000|2021-10-26 10:42:10|16635.84|16635.84|16635.84|16635.84|16635.84|16635.84|16635.84|16635.84|0
1635244950000|2021-10-26 10:42:30|16636.78|16636.78|16636.78|16636.78|16636.78|16636.78|16636.78|16636.78|0
1635244970000|2021-10-26 10:42:50|16635.15|16635.15|16636.7|16636.7|16637.31|16637.31|16635.15|16635.15|0
1635245000000|2021-10-26 10:43:20|16636.14|16636.14|16635.32|16635.32|16636.14|16636.14|16635.32|16635.32|0
1635245050000|2021-10-26 10:44:10|16635.79|16635.79|16637.62|16637.62|16637.62|16637.62|16635.79|16635.79|0
1635245060000|2021-10-26 10:44:20|16638.53|16638.53|16638.53|16638.53|16638.53|16638.53|16638.53|16638.53|0
1635245080000|2021-10-26 10:44:40|16638.94|16638.94|16641.36|16641.36|16644.1|16644.1|16638.94|16638.94|0
1635245100000|2021-10-26 10:45:00|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|0
1635245120000|2021-10-26 10:45:20|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|0
1635245140000|2021-10-26 10:45:40|16644.47|16644.47|16644.47|16644.47|16644.47|16644.47|16644.47|16644.47|0
1635245160000|2021-10-26 10:46:00|16648.77|16648.77|16647.33|16647.33|16648.77|16648.77|16647.33|16647.33|0
1635245170000|2021-10-26 10:46:10|16646.52|16646.52|16645.58|16645.58|16646.52|16646.52|16645.58|16645.58|0
1635245180000|2021-10-26 10:46:20|16644.14|16644.14|16643.68|16643.68|16644.14|16644.14|16643.68|16643.68|0
1635245200000|2021-10-26 10:46:40|16644.24|16644.24|16644.24|16644.24|16644.24|16644.24|16644.24|16644.24|0
1635245210000|2021-10-26 10:46:50|16643.12|16643.12|16643.12|16643.12|16643.12|16643.12|16643.12|16643.12|0
1635245240000|2021-10-26 10:47:20|16644.55|16644.55|16644.55|16644.55|16645.99|16645.99|16644.55|16644.55|0
1635245260000|2021-10-26 10:47:40|16645.99|16645.99|16645.99|16645.99|16645.99|16645.99|16645.99|16645.99|0
1635245280000|2021-10-26 10:48:00|16644.61|16644.61|16645.43|16645.43|16645.43|16645.43|16644.61|16644.61|0
1635245300000|2021-10-26 10:48:20|16644|16644|16641.13|16641.13|16644|16644|16641.13|16641.13|0
1635245340000|2021-10-26 10:49:00|16640.66|16640.66|16640.66|16640.66|16640.66|16640.66|16640.66|16640.66|0
1635245350000|2021-10-26 10:49:10|16640.11|16640.11|16641.05|16641.05|16641.05|16641.05|16640.11|16640.11|0
1635245360000|2021-10-26 10:49:20|16640.23|16640.23|16640.23|16640.23|16640.23|16640.23|16640.23|16640.23|0
1635245370000|2021-10-26 10:49:30|16640.7|16640.7|16640.7|16640.7|16640.7|16640.7|16640.7|16640.7|0
1635245380000|2021-10-26 10:49:40|16640.25|16640.25|16640.25|16640.25|16640.25|16640.25|16640.25|16640.25|0
1635245390000|2021-10-26 10:49:50|16639.34|16639.34|16639.34|16639.34|16639.34|16639.34|16639.34|16639.34|0
1635245410000|2021-10-26 10:50:10|16638.42|16638.42|16638.42|16638.42|16638.42|16638.42|16638.42|16638.42|0
1635245420000|2021-10-26 10:50:20|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|0
1635245490000|2021-10-26 10:51:30|16640.79|16640.79|16640.79|16640.79|16640.79|16640.79|16640.79|16640.79|0
1635245520000|2021-10-26 10:52:00|16640.32|16640.32|16639.38|16639.38|16640.32|16640.32|16639.38|16639.38|0
1635245610000|2021-10-26 10:53:30|16638.56|16638.56|16638.56|16638.56|16638.56|16638.56|16638.56|16638.56|0
1635245620000|2021-10-26 10:53:40|16637.63|16637.63|16636.25|16636.25|16638.08|16638.08|16636.25|16636.25|0
1635245680000|2021-10-26 10:54:40|16638.08|16638.08|16638.08|16638.08|16638.08|16638.08|16638.08|16638.08|0
1635245710000|2021-10-26 10:55:10|16637.17|16637.17|16635.73|16635.73|16637.17|16637.17|16635.73|16635.73|0
1635245740000|2021-10-26 10:55:40|16635.26|16635.26|16635.26|16635.26|16635.26|16635.26|16635.26|16635.26|0
1635245760000|2021-10-26 10:56:00|16634.35|16634.35|16629.64|16629.64|16634.35|16634.35|16629.64|16629.64|0
1635245770000|2021-10-26 10:56:10|16628.68|16628.68|16627.45|16627.45|16628.68|16628.68|16627.45|16627.45|0
1635245800000|2021-10-26 10:56:40|16626.89|16626.89|16626.89|16626.89|16626.89|16626.89|16626.89|16626.89|0
1635245820000|2021-10-26 10:57:00|16627.45|16627.45|16628.01|16628.01|16628.01|16628.01|16627.45|16627.45|0
1635245850000|2021-10-26 10:57:30|16629.44|16629.44|16633.27|16633.27|16633.27|16633.27|16628.53|16628.53|0
1635245920000|2021-10-26 10:58:40|16635.1|16635.1|16632.83|16632.83|16635.1|16635.1|16632.36|16632.36|0
1635245970000|2021-10-26 10:59:30|16633.38|16633.38|16633.38|16633.38|16633.38|16633.38|16633.38|16633.38|0
1635245980000|2021-10-26 10:59:40|16633.85|16633.85|16633.85|16633.85|16633.85|16633.85|16633.85|16633.85|0
1635246020000|2021-10-26 11:00:20|16633.38|16633.38|16633.38|16633.38|16633.38|16633.38|16633.38|16633.38|0
1635246060000|2021-10-26 11:01:00|16632.83|16632.83|16632.83|16632.83|16632.83|16632.83|16632.83|16632.83|0
1635246140000|2021-10-26 11:02:20|16630.9|16630.9|16629.95|16629.95|16630.9|16630.9|16629.95|16629.95|0
1635246180000|2021-10-26 11:03:00|16629.04|16629.04|16629.04|16629.04|16629.04|16629.04|16629.04|16629.04|0
1635246210000|2021-10-26 11:03:30|16626.18|16626.18|16624.74|16624.74|16626.18|16626.18|16624.74|16624.74|0
1635246230000|2021-10-26 11:03:50|16623.31|16623.31|16623.31|16623.31|16623.31|16623.31|16623.31|16623.31|0
1635246260000|2021-10-26 11:04:20|16624.22|16624.22|16625.14|16625.14|16625.14|16625.14|16624.22|16624.22|0
1635246270000|2021-10-26 11:04:30|16623.73|16623.73|16623.73|16623.73|16623.73|16623.73|16623.73|16623.73|0
1635246290000|2021-10-26 11:04:50|16623.11|16623.11|16623.11|16623.11|16623.11|16623.11|16623.11|16623.11|0
1635246340000|2021-10-26 11:05:40|16621.28|16621.28|16623.11|16623.11|16623.11|16623.11|16621.28|16621.28|0
1635246350000|2021-10-26 11:05:50|16623.58|16623.58|16624.05|16624.05|16624.05|16624.05|16623.58|16623.58|0
1635246380000|2021-10-26 11:06:20|16623.14|16623.14|16622.22|16622.22|16623.14|16623.14|16622.22|16622.22|0
1635246410000|2021-10-26 11:06:50|16621.76|16621.76|16619.66|16619.66|16621.76|16621.76|16619.66|16619.66|0
1635246420000|2021-10-26 11:07:00|16617.31|16617.31|16594.84|16594.84|16617.31|16617.31|16593.19|16593.19|0
1635246430000|2021-10-26 11:07:10|16596.67|16596.67|16596.67|16596.67|16596.67|16596.67|16596.67|16596.67|0
1635246520000|2021-10-26 11:08:40|16596.9|16596.9|16596.9|16596.9|16596.9|16596.9|16596.9|16596.9|0
1635246530000|2021-10-26 11:08:50|16597.81|16597.81|16597.81|16597.81|16597.81|16597.81|16597.81|16597.81|0
1635246550000|2021-10-26 11:09:10|16598.72|16598.72|16598.72|16598.72|16598.72|16598.72|16598.72|16598.72|0
1635246560000|2021-10-26 11:09:20|16598.5|16598.5|16598.5|16598.5|16598.5|16598.5|16598.5|16598.5|0
1635246570000|2021-10-26 11:09:30|16599.41|16599.41|16599.41|16599.41|16599.41|16599.41|16599.41|16599.41|0
1635246580000|2021-10-26 11:09:40|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|0
1635246600000|2021-10-26 11:10:00|16599.33|16599.33|16599.33|16599.33|16599.33|16599.33|16599.33|16599.33|0
1635246620000|2021-10-26 11:10:20|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|0
1635246650000|2021-10-26 11:10:50|16599.39|16599.39|16599.39|16599.39|16599.39|16599.39|16599.39|16599.39|0
1635246660000|2021-10-26 11:11:00|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|16600.33|0
1635246670000|2021-10-26 11:11:10|16600.45|16600.45|16597.59|16597.59|16600.45|16600.45|16597.59|16597.59|0
1635246680000|2021-10-26 11:11:20|16596.15|16596.15|16596.15|16596.15|16596.15|16596.15|16596.15|16596.15|0
1635246710000|2021-10-26 11:11:50|16596.65|16596.65|16596.65|16596.65|16596.65|16596.65|16596.65|16596.65|0
1635246730000|2021-10-26 11:12:10|16597.56|16597.56|16597.56|16597.56|16597.56|16597.56|16597.56|16597.56|0
1635246750000|2021-10-26 11:12:30|16597.36|16597.36|16597.36|16597.36|16597.36|16597.36|16597.36|16597.36|0
1635246760000|2021-10-26 11:12:40|16597.82|16597.82|16599.16|16599.16|16599.16|16599.16|16597.73|16597.73|0
1635246790000|2021-10-26 11:13:10|16601.91|16601.91|16602.82|16602.82|16602.82|16602.82|16600.99|16600.99|0
1635246800000|2021-10-26 11:13:20|16605.61|16605.61|16606.29|16606.29|16606.29|16606.29|16605.61|16605.61|0
1635246810000|2021-10-26 11:13:30|16609.04|16609.04|16609.95|16609.95|16609.95|16609.95|16609.04|16609.04|0
1635246820000|2021-10-26 11:13:40|16617.7|16617.7|16617.95|16617.95|16618.42|16618.42|16617.7|16617.7|0
1635246830000|2021-10-26 11:13:50|16617.13|16617.13|16616.22|16616.22|16617.13|16617.13|16616.22|16616.22|0
1635246840000|2021-10-26 11:14:00|16614.58|16614.58|16614.58|16614.58|16614.58|16614.58|16614.58|16614.58|0
1635246850000|2021-10-26 11:14:10|16612.76|16612.76|16612.76|16612.76|16612.76|16612.76|16612.76|16612.76|0
1635246860000|2021-10-26 11:14:20|16613.67|16613.67|16613.67|16613.67|16613.67|16613.67|16613.67|16613.67|0
1635246880000|2021-10-26 11:14:40|16616.41|16616.41|16616.41|16616.41|16616.41|16616.41|16616.41|16616.41|0
1635246900000|2021-10-26 11:15:00|16617.84|16617.84|16617.84|16617.84|16617.84|16617.84|16617.84|16617.84|0
1635246950000|2021-10-26 11:15:50|16618.66|16618.66|16618.66|16618.66|16618.66|16618.66|16618.66|16618.66|0
1635246970000|2021-10-26 11:16:10|16620.09|16620.09|16620.09|16620.09|16620.09|16620.09|16620.09|16620.09|0
1635246990000|2021-10-26 11:16:30|16620.59|16620.59|16625.23|16625.23|16625.23|16625.23|16620.59|16620.59|0
1635247020000|2021-10-26 11:17:00|16626.14|16626.14|16626.14|16626.14|16626.14|16626.14|16626.14|16626.14|0
1635247080000|2021-10-26 11:18:00|16626.7|16626.7|16626.7|16626.7|16626.7|16626.7|16626.7|16626.7|0
1635247090000|2021-10-26 11:18:10|16631|16631|16628.13|16628.13|16631|16631|16628.13|16628.13|0
1635247110000|2021-10-26 11:18:30|16633.03|16633.03|16633.03|16633.03|16633.03|16633.03|16633.03|16633.03|0
1635247120000|2021-10-26 11:18:40|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|0
1635247130000|2021-10-26 11:18:50|16633.43|16633.43|16633.43|16633.43|16633.43|16633.43|16633.43|16633.43|0
1635247140000|2021-10-26 11:19:00|16632.49|16632.49|16632.49|16632.49|16632.49|16632.49|16632.49|16632.49|0
1635247240000|2021-10-26 11:20:40|16633.41|16633.41|16633.41|16633.41|16633.41|16633.41|16633.41|16633.41|0
1635247260000|2021-10-26 11:21:00|16634.22|16634.22|16634.22|16634.22|16634.22|16634.22|16634.22|16634.22|0
1635247270000|2021-10-26 11:21:10|16633.31|16633.31|16633.31|16633.31|16633.31|16633.31|16633.31|16633.31|0
1635247290000|2021-10-26 11:21:30|16634.13|16634.13|16634.13|16634.13|16634.13|16634.13|16634.13|16634.13|0
1635247300000|2021-10-26 11:21:40|16634.94|16634.94|16631.78|16631.78|16635.76|16635.76|16631.08|16631.08|0
1635247310000|2021-10-26 11:21:50|16632.69|16632.69|16632.69|16632.69|16632.69|16632.69|16632.69|16632.69|0
1635247370000|2021-10-26 11:22:50|16631.78|16631.78|16631.78|16631.78|16631.78|16631.78|16631.78|16631.78|0
1635247390000|2021-10-26 11:23:10|16632.72|16632.72|16632.72|16632.72|16632.72|16632.72|16632.25|16632.25|0
1635247420000|2021-10-26 11:23:40|16632.25|16632.25|16633.68|16633.68|16633.68|16633.68|16632.25|16632.25|0
1635247470000|2021-10-26 11:24:30|16634.6|16634.6|16634.6|16634.6|16634.6|16634.6|16634.6|16634.6|0
1635247540000|2021-10-26 11:25:40|16633.48|16633.48|16632.57|16632.57|16633.48|16633.48|16632.57|16632.57|0
1635247560000|2021-10-26 11:26:00|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|16631.63|16631.63|0
1635247600000|2021-10-26 11:26:40|16631.54|16631.54|16634.41|16634.41|16634.41|16634.41|16631.09|16631.09|0
1635247610000|2021-10-26 11:26:50|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|0
1635247620000|2021-10-26 11:27:00|16633.79|16633.79|16637.06|16637.06|16637.06|16637.06|16633.79|16633.79|0
1635247650000|2021-10-26 11:27:30|16638.49|16638.49|16638.49|16638.49|16638.49|16638.49|16638.49|16638.49|0
1635247660000|2021-10-26 11:27:40|16643.25|16643.25|16651.44|16651.44|16651.44|16651.44|16643.25|16643.25|0
1635247670000|2021-10-26 11:27:50|16651.66|16651.66|16653.15|16653.15|16653.56|16653.56|16651.66|16651.66|0
1635247680000|2021-10-26 11:28:00|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|16651.72|0
1635247700000|2021-10-26 11:28:20|16652.19|16652.19|16651.07|16651.07|16652.19|16652.19|16651.07|16651.07|0
1635247710000|2021-10-26 11:28:30|16650.16|16650.16|16650.16|16650.16|16650.16|16650.16|16650.16|16650.16|0
1635247750000|2021-10-26 11:29:10|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|16649.34|0
1635247760000|2021-10-26 11:29:20|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|0
1635247770000|2021-10-26 11:29:30|16650.36|16650.36|16650.36|16650.36|16650.36|16650.36|16650.36|16650.36|0
1635247780000|2021-10-26 11:29:40|16649.37|16649.37|16646.51|16646.51|16649.37|16649.37|16646.51|16646.51|0
1635247790000|2021-10-26 11:29:50|16646.03|16646.03|16645.09|16645.09|16646.03|16646.03|16645.09|16645.09|0
1635247820000|2021-10-26 11:30:20|16644.89|16644.89|16644.89|16644.89|16644.89|16644.89|16644.89|16644.89|0
1635247850000|2021-10-26 11:30:50|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|16643.26|0
1635247940000|2021-10-26 11:32:20|16649.19|16649.19|16649.19|16649.19|16649.19|16649.19|16647.76|16647.76|0
1635247950000|2021-10-26 11:32:30|16647.76|16647.76|16648.52|16648.52|16648.52|16648.52|16647.76|16647.76|0
1635247970000|2021-10-26 11:32:50|16648.99|16648.99|16650.43|16650.43|16651.86|16651.86|16648.99|16648.99|0
1635248010000|2021-10-26 11:33:30|16649.51|16649.51|16650.43|16650.43|16650.43|16650.43|16649.51|16649.51|0
1635248030000|2021-10-26 11:33:50|16649.95|16649.95|16649.01|16649.01|16649.95|16649.95|16649.01|16649.01|0
1635248060000|2021-10-26 11:34:20|16652.7|16652.7|16655.56|16655.56|16655.56|16655.56|16652.7|16652.7|0
1635248070000|2021-10-26 11:34:30|16656.99|16656.99|16660.29|16660.29|16660.29|16660.29|16656.99|16656.99|0
1635248080000|2021-10-26 11:34:40|16660.5|16660.5|16660.7|16660.7|16660.93|16660.93|16660.5|16660.5|0
1635248100000|2021-10-26 11:35:00|16665|16665|16665.56|16665.56|16665.56|16665.56|16665|16665|0
1635248110000|2021-10-26 11:35:10|16666.47|16666.47|16671.19|16671.19|16671.19|16671.19|16666.47|16666.47|0
1635248120000|2021-10-26 11:35:20|16671.75|16671.75|16672.57|16672.57|16672.57|16672.57|16671.75|16671.75|0
1635248140000|2021-10-26 11:35:40|16675.32|16675.32|16675.32|16675.32|16675.32|16675.32|16675.32|16675.32|0
1635248160000|2021-10-26 11:36:00|16675.88|16675.88|16673.02|16673.02|16675.88|16675.88|16673.02|16673.02|0
1635248170000|2021-10-26 11:36:10|16674.45|16674.45|16674.45|16674.45|16674.45|16674.45|16674.45|16674.45|0
1635248200000|2021-10-26 11:36:40|16673.54|16673.54|16674.97|16674.97|16674.97|16674.97|16673.54|16673.54|0
1635248210000|2021-10-26 11:36:50|16674.41|16674.41|16673.59|16673.59|16674.41|16674.41|16673.59|16673.59|0
1635248230000|2021-10-26 11:37:10|16674.41|16674.41|16674.41|16674.41|16674.41|16674.41|16674.41|16674.41|0
1635248280000|2021-10-26 11:38:00|16675.35|16675.35|16675.35|16675.35|16675.35|16675.35|16675.35|16675.35|0
1635248300000|2021-10-26 11:38:20|16676.17|16676.17|16678.01|16678.01|16678.01|16678.01|16676.17|16676.17|0
1635248350000|2021-10-26 11:39:10|16677.19|16677.19|16674.94|16674.94|16677.19|16677.19|16674.94|16674.94|0
1635248360000|2021-10-26 11:39:20|16677.81|16677.81|16674.94|16674.94|16677.81|16677.81|16674.94|16674.94|0
1635248370000|2021-10-26 11:39:30|16679.24|16679.24|16684.65|16684.65|16686.08|16686.08|16679.24|16679.24|0
1635248380000|2021-10-26 11:39:40|16685.46|16685.46|16687.34|16687.34|16687.34|16687.34|16685.46|16685.46|0
1635248390000|2021-10-26 11:39:50|16688.78|16688.78|16688.78|16688.78|16688.78|16688.78|16688.78|16688.78|0
1635248410000|2021-10-26 11:40:10|16685.91|16685.91|16687.34|16687.34|16687.34|16687.34|16685.91|16685.91|0
1635248430000|2021-10-26 11:40:30|16688.78|16688.78|16688.78|16688.78|16688.78|16688.78|16688.78|16688.78|0
1635248480000|2021-10-26 11:41:20|16689.72|16689.72|16689.72|16689.72|16689.72|16689.72|16689.72|16689.72|0
1635248550000|2021-10-26 11:42:30|16689.27|16689.27|16689.27|16689.27|16689.27|16689.27|16689.27|16689.27|0
1635248580000|2021-10-26 11:43:00|16687.87|16687.87|16687.87|16687.87|16687.87|16687.87|16687.87|16687.87|0
1635248590000|2021-10-26 11:43:10|16687.06|16687.06|16687.06|16687.06|16687.06|16687.06|16687.06|16687.06|0
1635248600000|2021-10-26 11:43:20|16686.83|16686.83|16686.83|16686.83|16686.83|16686.83|16686.83|16686.83|0
1635248610000|2021-10-26 11:43:30|16683.76|16683.76|16683.76|16683.76|16683.76|16683.76|16683.76|16683.76|0
1635248620000|2021-10-26 11:43:40|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|16683.29|0
1635248630000|2021-10-26 11:43:50|16683.7|16683.7|16683.91|16683.91|16683.91|16683.91|16683.7|16683.7|0
1635248640000|2021-10-26 11:44:00|16684.11|16684.11|16684.11|16684.11|16684.11|16684.11|16684.11|16684.11|0
1635248650000|2021-10-26 11:44:10|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|16683.65|0
1635248670000|2021-10-26 11:44:30|16682.21|16682.21|16673.48|16673.48|16682.21|16682.21|16672.56|16672.56|0
1635248680000|2021-10-26 11:44:40|16671.65|16671.65|16670.83|16670.83|16671.65|16671.65|16670.83|16670.83|0
1635248690000|2021-10-26 11:44:50|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|16671.39|0
1635248700000|2021-10-26 11:45:00|16670.45|16670.45|16670.04|16670.04|16670.45|16670.45|16670.04|16670.04|0
1635248730000|2021-10-26 11:45:30|16669.05|16669.05|16669.05|16669.05|16669.05|16669.05|16669.05|16669.05|0
1635248740000|2021-10-26 11:45:40|16669.6|16669.6|16669.6|16669.6|16669.6|16669.6|16669.6|16669.6|0
1635248780000|2021-10-26 11:46:20|16668.69|16668.69|16668.69|16668.69|16668.69|16668.69|16668.69|16668.69|0
1635248810000|2021-10-26 11:46:50|16665.82|16665.82|16670.12|16670.12|16670.12|16670.12|16665.82|16665.82|0
1635248820000|2021-10-26 11:47:00|16665.82|16665.82|16666.82|16666.82|16666.82|16666.82|16665.15|16665.15|0
1635248830000|2021-10-26 11:47:10|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|0
1635248840000|2021-10-26 11:47:20|16669.13|16669.13|16672|16672|16672|16672|16669.13|16669.13|0
1635248850000|2021-10-26 11:47:30|16671.18|16671.18|16672|16672|16672|16672|16671.18|16671.18|0
1635248890000|2021-10-26 11:48:10|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|0
1635248920000|2021-10-26 11:48:40|16668.31|16668.31|16668.31|16668.31|16668.31|16668.31|16668.31|16668.31|0
1635248930000|2021-10-26 11:48:50|16669.75|16669.75|16669.75|16669.75|16669.75|16669.75|16669.75|16669.75|0
1635248940000|2021-10-26 11:49:00|16671.18|16671.18|16671.18|16671.18|16671.18|16671.18|16671.18|16671.18|0
1635248950000|2021-10-26 11:49:10|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|0
1635249000000|2021-10-26 11:50:00|16671.81|16671.81|16673.1|16673.1|16675.05|16675.05|16671.81|16671.81|0
1635249040000|2021-10-26 11:50:40|16671.27|16671.27|16665.54|16665.54|16671.27|16671.27|16665.54|16665.54|0
1635249060000|2021-10-26 11:51:00|16666.45|16666.45|16667.36|16667.36|16668.18|16668.18|16666.45|16666.45|0
1635249070000|2021-10-26 11:51:10|16668.18|16668.18|16670.63|16670.63|16670.63|16670.63|16668.18|16668.18|0
1635249080000|2021-10-26 11:51:20|16673.18|16673.18|16676.4|16676.4|16676.4|16676.4|16673.18|16673.18|0
1635249110000|2021-10-26 11:51:50|16677.22|16677.22|16677.22|16677.22|16678.03|16678.03|16677.22|16677.22|0
1635249130000|2021-10-26 11:52:10|16676.4|16676.4|16676.4|16676.4|16676.4|16676.4|16676.4|16676.4|0
1635249140000|2021-10-26 11:52:20|16674.57|16674.57|16669.98|16669.98|16674.57|16674.57|16669.98|16669.98|0
1635249170000|2021-10-26 11:52:50|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|0
1635249180000|2021-10-26 11:53:00|16667.39|16667.39|16666.95|16666.95|16667.39|16667.39|16666.95|16666.95|0
1635249230000|2021-10-26 11:53:50|16665.22|16665.22|16664.72|16664.72|16665.22|16665.22|16663.81|16663.81|0
1635249240000|2021-10-26 11:54:00|16662.99|16662.99|16663.81|16663.81|16663.81|16663.81|16662.99|16662.99|0
1635249250000|2021-10-26 11:54:10|16664.36|16664.36|16666.09|16666.09|16666.09|16666.09|16664.36|16664.36|0
1635249260000|2021-10-26 11:54:20|16668.96|16668.96|16667.53|16667.53|16668.96|16668.96|16667.53|16667.53|0
1635249330000|2021-10-26 11:55:30|16665.89|16665.89|16666.15|16666.15|16666.15|16666.15|16665.89|16665.89|0
1635249340000|2021-10-26 11:55:40|16665.34|16665.34|16666.77|16666.77|16666.77|16666.77|16665.34|16665.34|0
1635249360000|2021-10-26 11:56:00|16664.94|16664.94|16664.94|16664.94|16664.94|16664.94|16664.94|16664.94|0
1635249370000|2021-10-26 11:56:10|16664.38|16664.38|16664.61|16664.61|16664.61|16664.61|16664.38|16664.38|0
1635249380000|2021-10-26 11:56:20|16661.74|16661.74|16661.74|16661.74|16661.74|16661.74|16661.74|16661.74|0
1635249440000|2021-10-26 11:57:20|16660.61|16660.61|16660.61|16660.61|16660.61|16660.61|16660.61|16660.61|0
1635249450000|2021-10-26 11:57:30|16660.11|16660.11|16664.41|16664.41|16664.41|16664.41|16660.11|16660.11|0
1635249500000|2021-10-26 11:58:20|16663.59|16663.59|16660.82|16660.82|16664.5|16664.5|16659.39|16659.39|0
1635249510000|2021-10-26 11:58:30|16659.91|16659.91|16659.91|16659.91|16659.91|16659.91|16659.91|16659.91|0
1635249520000|2021-10-26 11:58:40|16659.44|16659.44|16659.44|16659.44|16659.44|16659.44|16659.44|16659.44|0
1635249560000|2021-10-26 11:59:20|16660.36|16660.36|16660.91|16660.91|16660.91|16660.91|16660.36|16660.36|0
1635249570000|2021-10-26 11:59:30|16662.35|16662.35|16664.25|16664.25|16664.25|16664.25|16662.35|16662.35|0
1635249580000|2021-10-26 11:59:40|16667.11|16667.11|16667.67|16667.67|16667.67|16667.67|16667.11|16667.11|0
1635249590000|2021-10-26 11:59:50|16670.41|16670.41|16670.41|16670.41|16670.41|16670.41|16670.41|16670.41|0
1635249600000|2021-10-26 12:00:00|16670.85|16670.85|16671.08|16671.08|16671.08|16671.08|16670.63|16670.63|0
1635249610000|2021-10-26 12:00:10|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|16671.89|0
1635249620000|2021-10-26 12:00:20|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|16672.36|0
1635249630000|2021-10-26 12:00:30|16673.27|16673.27|16670.41|16670.41|16673.27|16673.27|16670.41|16670.41|0
1635249680000|2021-10-26 12:01:20|16670.63|16670.63|16670.63|16670.63|16670.63|16670.63|16670.63|16670.63|0
1635249690000|2021-10-26 12:01:30|16669.2|16669.2|16669.2|16669.2|16669.2|16669.2|16669.2|16669.2|0
1635249720000|2021-10-26 12:02:00|16667.76|16667.76|16660.86|16660.86|16667.76|16667.76|16660.86|16660.86|0
1635249730000|2021-10-26 12:02:10|16659.42|16659.42|16659.42|16659.42|16659.42|16659.42|16659.42|16659.42|0
1635249770000|2021-10-26 12:02:50|16660.24|16660.24|16660.24|16660.24|16660.24|16660.24|16660.24|16660.24|0
1635249800000|2021-10-26 12:03:20|16659.77|16659.77|16659.77|16659.77|16659.77|16659.77|16659.77|16659.77|0
1635249810000|2021-10-26 12:03:30|16658.14|16658.14|16658.14|16658.14|16658.14|16658.14|16658.14|16658.14|0
1635249830000|2021-10-26 12:03:50|16656.31|16656.31|16656.31|16656.31|16656.31|16656.31|16656.31|16656.31|0
1635249840000|2021-10-26 12:04:00|16654.48|16654.48|16654.48|16654.48|16654.48|16654.48|16654.48|16654.48|0
1635249850000|2021-10-26 12:04:10|16653.49|16653.49|16648.46|16648.46|16653.49|16653.49|16648|16648|0
1635249860000|2021-10-26 12:04:20|16647.47|16647.47|16647.47|16647.47|16647.47|16647.47|16647.47|16647.47|0
1635249900000|2021-10-26 12:05:00|16646.35|16646.35|16645.36|16645.36|16646.35|16646.35|16645.36|16645.36|0
1635249940000|2021-10-26 12:05:40|16644.45|16644.45|16642.54|16642.54|16644.45|16644.45|16642.54|16642.54|0
1635249960000|2021-10-26 12:06:00|16642.32|16642.32|16640.49|16640.49|16642.32|16642.32|16640.49|16640.49|0
1635249990000|2021-10-26 12:06:30|16640.94|16640.94|16641.41|16641.41|16641.41|16641.41|16640.94|16640.94|0
1635250040000|2021-10-26 12:07:20|16641.91|16641.91|16641.91|16641.91|16641.91|16641.91|16641.91|16641.91|0
1635250050000|2021-10-26 12:07:30|16640.08|16640.08|16640.08|16640.08|16640.08|16640.08|16640.08|16640.08|0
1635250060000|2021-10-26 12:07:40|16642.01|16642.01|16642.01|16642.01|16642.01|16642.01|16642.01|16642.01|0
1635250070000|2021-10-26 12:07:50|16642.48|16642.48|16644.94|16644.94|16645.35|16645.35|16642.48|16642.48|0
1635250080000|2021-10-26 12:08:00|16644.12|16644.12|16644.12|16644.12|16644.12|16644.12|16644.12|16644.12|0
1635250090000|2021-10-26 12:08:10|16642.69|16642.69|16641.87|16641.87|16642.69|16642.69|16641.87|16641.87|0
1635250160000|2021-10-26 12:09:20|16643.28|16643.28|16643.28|16643.28|16643.28|16643.28|16643.28|16643.28|0
1635250170000|2021-10-26 12:09:30|16644.21|16644.21|16644.21|16644.21|16644.21|16644.21|16644.21|16644.21|0
1635250200000|2021-10-26 12:10:00|16647.06|16647.06|16647.06|16647.06|16647.06|16647.06|16647.06|16647.06|0
1635250210000|2021-10-26 12:10:10|16648.55|16648.55|16649.58|16649.58|16649.58|16649.58|16648.55|16648.55|0
1635250220000|2021-10-26 12:10:20|16653.65|16653.65|16652.22|16652.22|16653.65|16653.65|16652.22|16652.22|0
1635250260000|2021-10-26 12:11:00|16652.69|16652.69|16651.87|16651.87|16652.69|16652.69|16651.87|16651.87|0
1635250280000|2021-10-26 12:11:20|16652.33|16652.33|16652.33|16652.33|16652.33|16652.33|16652.33|16652.33|0
1635250300000|2021-10-26 12:11:40|16652.54|16652.54|16654.17|16654.17|16654.17|16654.17|16652.54|16652.54|0
1635250320000|2021-10-26 12:12:00|16653.95|16653.95|16656.82|16656.82|16656.82|16656.82|16653.95|16653.95|0
1635250330000|2021-10-26 12:12:10|16656.59|16656.59|16656.59|16656.59|16656.59|16656.59|16656.59|16656.59|0
1635250390000|2021-10-26 12:13:10|16657.41|16657.41|16657.41|16657.41|16657.41|16657.41|16657.41|16657.41|0
1635250400000|2021-10-26 12:13:20|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|16657.19|0
1635250410000|2021-10-26 12:13:30|16659.93|16659.93|16660.39|16660.39|16660.39|16660.39|16659.93|16659.93|0
1635250470000|2021-10-26 12:14:30|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16659.16|16659.16|0
1635250480000|2021-10-26 12:14:40|16661.53|16661.53|16673.35|16673.35|16673.35|16673.35|16661.53|16661.53|0
1635250490000|2021-10-26 12:14:50|16674.17|16674.17|16674.17|16674.17|16674.17|16674.17|16674.17|16674.17|0
1635250500000|2021-10-26 12:15:00|16674.64|16674.64|16678.02|16678.02|16678.02|16678.02|16673.72|16673.72|0
1635250550000|2021-10-26 12:15:50|16677.46|16677.46|16677.46|16677.46|16677.46|16677.46|16677.46|16677.46|0
1635250560000|2021-10-26 12:16:00|16677.69|16677.69|16676.46|16676.46|16677.69|16677.69|16676.01|16676.01|0
1635250570000|2021-10-26 12:16:10|16672.16|16672.16|16669.93|16669.93|16672.16|16672.16|16669.93|16669.93|0
1635250580000|2021-10-26 12:16:20|16668.5|16668.5|16667.18|16667.18|16668.5|16668.5|16667.18|16667.18|0
1635250590000|2021-10-26 12:16:30|16668.61|16668.61|16667.7|16667.7|16668.61|16668.61|16667.7|16667.7|0
1635250640000|2021-10-26 12:17:20|16666.26|16666.26|16667.7|16667.7|16667.7|16667.7|16666.26|16666.26|0
1635250700000|2021-10-26 12:18:20|16667.23|16667.23|16665.6|16665.6|16667.23|16667.23|16665.6|16665.6|0
1635250740000|2021-10-26 12:19:00|16665.13|16665.13|16665.13|16665.13|16665.13|16665.13|16665.13|16665.13|0
1635250750000|2021-10-26 12:19:10|16665.69|16665.69|16665.69|16665.69|16665.69|16665.69|16665.69|16665.69|0
1635250820000|2021-10-26 12:20:20|16664.76|16664.76|16664.76|16664.76|16664.76|16664.76|16664.76|16664.76|0
1635250870000|2021-10-26 12:21:10|16663.94|16663.94|16664.76|16664.76|16664.76|16664.76|16663.94|16663.94|0
1635250890000|2021-10-26 12:21:30|16663.94|16663.94|16665.57|16665.57|16665.57|16665.57|16663.94|16663.94|0
1635250940000|2021-10-26 12:22:20|16664.76|16664.76|16664.76|16664.76|16664.76|16664.76|16664.76|16664.76|0
1635250960000|2021-10-26 12:22:40|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|0
1635250970000|2021-10-26 12:22:50|16664.04|16664.04|16664.04|16664.04|16664.04|16664.04|16664.04|16664.04|0
1635250980000|2021-10-26 12:23:00|16663.12|16663.12|16662.19|16662.19|16663.12|16663.12|16662.19|16662.19|0
1635250990000|2021-10-26 12:23:10|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|16664.02|0
1635251030000|2021-10-26 12:23:50|16663.52|16663.52|16663.52|16663.52|16663.52|16663.52|16663.52|16663.52|0
1635251040000|2021-10-26 12:24:00|16662.58|16662.58|16662.58|16662.58|16662.58|16662.58|16662.58|16662.58|0
1635251050000|2021-10-26 12:24:10|16663.14|16663.14|16663.14|16663.14|16663.14|16663.14|16663.14|16663.14|0
1635251060000|2021-10-26 12:24:20|16661.51|16661.51|16665.8|16665.8|16666.62|16666.62|16661.51|16661.51|0
1635251080000|2021-10-26 12:24:40|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|16666.74|0
1635251090000|2021-10-26 12:24:50|16665.3|16665.3|16662.44|16662.44|16665.3|16665.3|16662.44|16662.44|0
1635251100000|2021-10-26 12:25:00|16662.64|16662.64|16662.64|16662.64|16662.64|16662.64|16662.64|16662.64|0
1635251110000|2021-10-26 12:25:10|16661.01|16661.01|16659.51|16659.51|16661.01|16661.01|16659.51|16659.51|0
1635251120000|2021-10-26 12:25:20|16659.1|16659.1|16660.94|16660.94|16660.94|16660.94|16659.1|16659.1|0
1635251130000|2021-10-26 12:25:30|16660.74|16660.74|16660.74|16660.74|16660.74|16660.74|16660.74|16660.74|0
1635251160000|2021-10-26 12:26:00|16662.15|16662.15|16662.15|16662.15|16662.15|16662.15|16662.15|16662.15|0
1635251180000|2021-10-26 12:26:20|16661.22|16661.22|16661.22|16661.22|16661.22|16661.22|16661.22|16661.22|0
1635251200000|2021-10-26 12:26:40|16659.23|16659.23|16659.23|16659.23|16659.23|16659.23|16659.23|16659.23|0
1635251220000|2021-10-26 12:27:00|16657.8|16657.8|16657.8|16657.8|16657.8|16657.8|16657.8|16657.8|0
1635251260000|2021-10-26 12:27:40|16656.37|16656.37|16654.54|16654.54|16656.37|16656.37|16654.54|16654.54|0
1635251280000|2021-10-26 12:28:00|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|0
1635251310000|2021-10-26 12:28:30|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|0
1635251350000|2021-10-26 12:29:10|16655.53|16655.53|16655.53|16655.53|16655.53|16655.53|16655.53|16655.53|0
1635251390000|2021-10-26 12:29:50|16656.52|16656.52|16657.08|16657.08|16657.08|16657.08|16656.52|16656.52|0
1635251400000|2021-10-26 12:30:00|16656.16|16656.16|16653.58|16653.58|16656.16|16656.16|16653.58|16653.58|0
1635251410000|2021-10-26 12:30:10|16652.77|16652.77|16651.65|16651.65|16652.77|16652.77|16651.65|16651.65|0
1635251420000|2021-10-26 12:30:20|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|16650.72|0
1635251430000|2021-10-26 12:30:30|16649.9|16649.9|16646.64|16646.64|16649.9|16649.9|16646.64|16646.64|0
1635251440000|2021-10-26 12:30:40|16647.76|16647.76|16650.1|16650.1|16650.1|16650.1|16647.76|16647.76|0
1635251520000|2021-10-26 12:32:00|16649.88|16649.88|16649.88|16649.88|16650.7|16650.7|16649.88|16649.88|0
1635251530000|2021-10-26 12:32:10|16649.41|16649.41|16649.41|16649.41|16649.41|16649.41|16649.41|16649.41|0
1635251550000|2021-10-26 12:32:30|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|0
1635251560000|2021-10-26 12:32:40|16650.27|16650.27|16647.42|16647.42|16650.27|16650.27|16647.42|16647.42|0
1635251570000|2021-10-26 12:32:50|16645.75|16645.75|16645.28|16645.28|16645.75|16645.75|16645.28|16645.28|0
1635251580000|2021-10-26 12:33:00|16644.82|16644.82|16644.82|16644.82|16644.82|16644.82|16644.82|16644.82|0
1635251590000|2021-10-26 12:33:10|16645.28|16645.28|16644.06|16644.06|16645.28|16645.28|16644.06|16644.06|0
1635251610000|2021-10-26 12:33:30|16644.87|16644.87|16644.87|16644.87|16644.87|16644.87|16644.87|16644.87|0
1635251620000|2021-10-26 12:33:40|16644.65|16644.65|16645.58|16645.58|16645.58|16645.58|16644.65|16644.65|0
1635251650000|2021-10-26 12:34:10|16647.01|16647.01|16647.01|16647.01|16647.01|16647.01|16647.01|16647.01|0
1635251690000|2021-10-26 12:34:50|16646.02|16646.02|16646.02|16646.02|16646.02|16646.02|16646.02|16646.02|0
1635251700000|2021-10-26 12:35:00|16646.93|16646.93|16646.93|16646.93|16646.93|16646.93|16646.93|16646.93|0
1635251720000|2021-10-26 12:35:20|16646.49|16646.49|16646.49|16646.49|16646.49|16646.49|16646.49|16646.49|0
1635251730000|2021-10-26 12:35:30|16643.62|16643.62|16640.76|16640.76|16643.62|16643.62|16640.76|16640.76|0
1635251740000|2021-10-26 12:35:40|16639.84|16639.84|16640.4|16640.4|16640.4|16640.4|16639.84|16639.84|0
1635251750000|2021-10-26 12:35:50|16640.18|16640.18|16640.4|16640.4|16640.4|16640.4|16640.18|16640.18|0
1635251760000|2021-10-26 12:36:00|16640.87|16640.87|16640.4|16640.4|16640.87|16640.87|16640.4|16640.4|0
1635251780000|2021-10-26 12:36:20|16642.03|16642.03|16642.65|16642.65|16642.65|16642.65|16642.03|16642.03|0
1635251790000|2021-10-26 12:36:30|16645.52|16645.52|16646.46|16646.46|16646.46|16646.46|16645.52|16645.52|0
1635251820000|2021-10-26 12:37:00|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|16645.02|0
1635251860000|2021-10-26 12:37:40|16645.49|16645.49|16645.49|16645.49|16645.49|16645.49|16645.49|16645.49|0
1635251880000|2021-10-26 12:38:00|16646.6|16646.6|16648.8|16648.8|16648.8|16648.8|16646.6|16646.6|0
1635251950000|2021-10-26 12:39:10|16649.35|16649.35|16654.05|16654.05|16654.05|16654.05|16649.35|16649.35|0
1635251960000|2021-10-26 12:39:20|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|16652.93|0
1635251990000|2021-10-26 12:39:50|16653.14|16653.14|16653.14|16653.14|16653.14|16653.14|16653.14|16653.14|0
1635252000000|2021-10-26 12:40:00|16653.7|16653.7|16653.7|16653.7|16653.7|16653.7|16653.7|16653.7|0
1635252070000|2021-10-26 12:41:10|16652.76|16652.76|16652.76|16652.76|16652.76|16652.76|16652.76|16652.76|0
1635252090000|2021-10-26 12:41:30|16654.4|16654.4|16651.33|16651.33|16654.4|16654.4|16651.33|16651.33|0
1635252100000|2021-10-26 12:41:40|16650.42|16650.42|16647.65|16647.65|16650.42|16650.42|16647.65|16647.65|0
1635252130000|2021-10-26 12:42:10|16649.08|16649.08|16649.08|16649.08|16649.08|16649.08|16649.08|16649.08|0
1635252150000|2021-10-26 12:42:30|16647.65|16647.65|16646.22|16646.22|16647.65|16647.65|16646.22|16646.22|0
1635252170000|2021-10-26 12:42:50|16645.3|16645.3|16645.3|16645.3|16645.3|16645.3|16645.3|16645.3|0
1635252190000|2021-10-26 12:43:10|16644.84|16644.84|16644.84|16644.84|16644.84|16644.84|16644.84|16644.84|0
1635252220000|2021-10-26 12:43:40|16644.37|16644.37|16644.37|16644.37|16644.37|16644.37|16644.37|16644.37|0
1635252230000|2021-10-26 12:43:50|16643.26|16643.26|16644.37|16644.37|16644.37|16644.37|16643.26|16643.26|0
1635252240000|2021-10-26 12:44:00|16643.56|16643.56|16642.94|16642.94|16643.56|16643.56|16642.94|16642.94|0
1635252250000|2021-10-26 12:44:10|16640.46|16640.46|16640.46|16640.46|16640.46|16640.46|16640.46|16640.46|0
1635252290000|2021-10-26 12:44:50|16638.11|16638.11|16639.54|16639.54|16639.54|16639.54|16636.68|16636.68|0
1635252300000|2021-10-26 12:45:00|16638.11|16638.11|16635.86|16635.86|16638.11|16638.11|16635.86|16635.86|0
1635252330000|2021-10-26 12:45:30|16637.35|16637.35|16637.35|16637.35|16637.35|16637.35|16637.35|16637.35|0
1635252430000|2021-10-26 12:47:10|16640.22|16640.22|16642.79|16642.79|16643.73|16643.73|16640.22|16640.22|0
1635252440000|2021-10-26 12:47:20|16644.62|16644.62|16644.62|16644.62|16646.05|16646.05|16644.62|16644.62|0
1635252480000|2021-10-26 12:48:00|16646.05|16646.05|16646.98|16646.98|16646.98|16646.98|16645.59|16645.59|0
1635252510000|2021-10-26 12:48:30|16646.78|16646.78|16646.78|16646.78|16646.78|16646.78|16646.78|16646.78|0
1635252540000|2021-10-26 12:49:00|16646.31|16646.31|16646.31|16646.31|16646.31|16646.31|16646.31|16646.31|0
1635252590000|2021-10-26 12:49:50|16645.38|16645.38|16641.13|16641.13|16645.38|16645.38|16639.7|16639.7|0
1635252620000|2021-10-26 12:50:20|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|0
1635252680000|2021-10-26 12:51:20|16638.78|16638.78|16638.78|16638.78|16638.78|16638.78|16638.78|16638.78|0
1635252690000|2021-10-26 12:51:30|16639.7|16639.7|16639.7|16639.7|16639.7|16639.7|16639.7|16639.7|0
1635252700000|2021-10-26 12:51:40|16638.88|16638.88|16637.85|16637.85|16638.88|16638.88|16637.85|16637.85|0
1635252720000|2021-10-26 12:52:00|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|0
1635252740000|2021-10-26 12:52:20|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|0
1635252770000|2021-10-26 12:52:50|16638.29|16638.29|16638.29|16638.29|16638.29|16638.29|16638.29|16638.29|0
1635252780000|2021-10-26 12:53:00|16638.07|16638.07|16644.15|16644.15|16644.15|16644.15|16638.07|16638.07|0
1635252790000|2021-10-26 12:53:10|16644.61|16644.61|16644.41|16644.41|16644.61|16644.61|16644.41|16644.41|0
1635252800000|2021-10-26 12:53:20|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|16643.85|0
1635252830000|2021-10-26 12:53:50|16640.98|16640.98|16640.98|16640.98|16640.98|16640.98|16640.98|16640.98|0
1635252840000|2021-10-26 12:54:00|16641.9|16641.9|16641.43|16641.43|16641.9|16641.9|16641.43|16641.43|0
1635252850000|2021-10-26 12:54:10|16642.34|16642.34|16642.34|16642.34|16642.34|16642.34|16642.34|16642.34|0
1635252910000|2021-10-26 12:55:10|16640.91|16640.91|16640.91|16640.91|16640.91|16640.91|16640.91|16640.91|0
1635252940000|2021-10-26 12:55:40|16640.44|16640.44|16639.97|16639.97|16640.44|16640.44|16639.97|16639.97|0
1635252950000|2021-10-26 12:55:50|16640.44|16640.44|16640.44|16640.44|16640.44|16640.44|16640.44|16640.44|0
1635252960000|2021-10-26 12:56:00|16639.97|16639.97|16639.97|16639.97|16639.97|16639.97|16639.97|16639.97|0
1635253000000|2021-10-26 12:56:40|16640.88|16640.88|16640.88|16640.88|16640.88|16640.88|16640.88|16640.88|0
1635253010000|2021-10-26 12:56:50|16642.32|16642.32|16642.32|16642.32|16642.32|16642.32|16642.32|16642.32|0
1635253020000|2021-10-26 12:57:00|16642.79|16642.79|16641.85|16641.85|16643.26|16643.26|16641.85|16641.85|0
1635253080000|2021-10-26 12:58:00|16640.41|16640.41|16642.66|16642.66|16642.66|16642.66|16640.41|16640.41|0
1635253110000|2021-10-26 12:58:30|16641.85|16641.85|16641.85|16641.85|16641.85|16641.85|16641.85|16641.85|0
1635253140000|2021-10-26 12:59:00|16640.41|16640.41|16640.41|16640.41|16640.41|16640.41|16640.41|16640.41|0
1635253150000|2021-10-26 12:59:10|16639.47|16639.47|16639.47|16639.47|16639.47|16639.47|16639.47|16639.47|0
1635253160000|2021-10-26 12:59:20|16640.41|16640.41|16640.91|16640.91|16640.91|16640.91|16640.41|16640.41|0
1635253170000|2021-10-26 12:59:30|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|16640.71|0
1635253190000|2021-10-26 12:59:50|16642.14|16642.14|16645.08|16645.08|16645.08|16645.08|16642.14|16642.14|0
1635253200000|2021-10-26 13:00:00|16646.01|16646.01|16645.1|16645.1|16646.01|16646.01|16645.1|16645.1|0
1635253250000|2021-10-26 13:00:50|16646.01|16646.01|16646.95|16646.95|16646.95|16646.95|16646.01|16646.01|0
1635253260000|2021-10-26 13:01:00|16647.45|16647.45|16648.01|16648.01|16648.01|16648.01|16647.45|16647.45|0
1635253280000|2021-10-26 13:01:20|16646.59|16646.59|16646.59|16646.59|16646.59|16646.59|16646.59|16646.59|0
1635253300000|2021-10-26 13:01:40|16647.07|16647.07|16647.07|16647.07|16647.07|16647.07|16647.07|16647.07|0
1635253310000|2021-10-26 13:01:50|16648.5|16648.5|16648.5|16648.5|16648.5|16648.5|16648.5|16648.5|0
1635253340000|2021-10-26 13:02:20|16648.99|16648.99|16648.96|16648.96|16649.41|16649.41|16648.96|16648.96|0
1635253360000|2021-10-26 13:02:40|16649.52|16649.52|16649.52|16649.52|16649.52|16649.52|16649.52|16649.52|0
1635253420000|2021-10-26 13:03:40|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|16648.08|0
1635253450000|2021-10-26 13:04:10|16648.29|16648.29|16654.71|16654.71|16654.71|16654.71|16648.29|16648.29|0
1635253460000|2021-10-26 13:04:20|16655.12|16655.12|16655.12|16655.12|16655.12|16655.12|16655.12|16655.12|0
1635253470000|2021-10-26 13:04:30|16656.05|16656.05|16656.05|16656.05|16656.05|16656.05|16656.05|16656.05|0
1635253480000|2021-10-26 13:04:40|16658.91|16658.91|16659.38|16659.38|16659.38|16659.38|16658.45|16658.45|0
1635253500000|2021-10-26 13:05:00|16659.16|16659.16|16659.16|16659.16|16659.16|16659.16|16659.16|16659.16|0
1635253560000|2021-10-26 13:06:00|16659.97|16659.97|16659.77|16659.77|16659.97|16659.97|16659.77|16659.77|0
1635253570000|2021-10-26 13:06:10|16658.95|16658.95|16659.51|16659.51|16659.51|16659.51|16658.95|16658.95|0
1635253620000|2021-10-26 13:07:00|16656.64|16656.64|16656.64|16656.64|16656.64|16656.64|16656.64|16656.64|0
1635253650000|2021-10-26 13:07:30|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|0
1635253670000|2021-10-26 13:07:50|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|0
1635253680000|2021-10-26 13:08:00|16658.42|16658.42|16658.83|16658.83|16658.83|16658.83|16658.42|16658.42|0
1635253700000|2021-10-26 13:08:20|16657.46|16657.46|16657.46|16657.46|16657.46|16657.46|16657.46|16657.46|0
1635253760000|2021-10-26 13:09:20|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|0
1635253780000|2021-10-26 13:09:40|16658.74|16658.74|16658.74|16658.74|16658.74|16658.74|16658.74|16658.74|0
1635253800000|2021-10-26 13:10:00|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|0
1635253810000|2021-10-26 13:10:10|16657.11|16657.11|16657.11|16657.11|16657.11|16657.11|16657.11|16657.11|0
1635253840000|2021-10-26 13:10:40|16656.29|16656.29|16653.83|16653.83|16656.29|16656.29|16653.83|16653.83|0
1635253870000|2021-10-26 13:11:10|16651.38|16651.38|16651.38|16651.38|16651.38|16651.38|16651.38|16651.38|0
1635253880000|2021-10-26 13:11:20|16650.88|16650.88|16650.88|16650.88|16650.88|16650.88|16650.88|16650.88|0
1635253890000|2021-10-26 13:11:30|16652.52|16652.52|16652.52|16652.52|16652.52|16652.52|16652.52|16652.52|0
1635253940000|2021-10-26 13:12:20|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|16653.08|0
1635253950000|2021-10-26 13:12:30|16652.26|16652.26|16652.26|16652.26|16652.26|16652.26|16652.26|16652.26|0
1635253960000|2021-10-26 13:12:40|16653.08|16653.08|16655.66|16655.66|16655.66|16655.66|16653.08|16653.08|0
1635253970000|2021-10-26 13:12:50|16656.57|16656.57|16656.57|16656.57|16656.57|16656.57|16656.57|16656.57|0
1635253980000|2021-10-26 13:13:00|16657.02|16657.02|16657.02|16657.02|16657.02|16657.02|16657.02|16657.02|0
1635254000000|2021-10-26 13:13:20|16657.49|16657.49|16660.07|16660.07|16660.07|16660.07|16657.49|16657.49|0
1635254010000|2021-10-26 13:13:30|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|0
1635254050000|2021-10-26 13:14:10|16659.83|16659.83|16659.36|16659.36|16659.83|16659.83|16659.36|16659.36|0
1635254070000|2021-10-26 13:14:30|16658.92|16658.92|16658.45|16658.45|16658.92|16658.92|16658.45|16658.45|0
1635254080000|2021-10-26 13:14:40|16657.33|16657.33|16657.33|16657.33|16657.33|16657.33|16657.33|16657.33|0
1635254090000|2021-10-26 13:14:50|16657.89|16657.89|16658.39|16658.39|16658.39|16658.39|16657.89|16657.89|0
1635254100000|2021-10-26 13:15:00|16658.85|16658.85|16658.85|16658.85|16658.85|16658.85|16658.85|16658.85|0
1635254120000|2021-10-26 13:15:20|16658.39|16658.39|16658.39|16658.39|16658.39|16658.39|16658.39|16658.39|0
1635254150000|2021-10-26 13:15:50|16658.61|16658.61|16659.39|16659.39|16659.39|16659.39|16658.61|16658.61|0
1635254160000|2021-10-26 13:16:00|16660.33|16660.33|16661.77|16661.77|16661.77|16661.77|16660.33|16660.33|0
1635254170000|2021-10-26 13:16:10|16664.1|16664.1|16664.1|16664.1|16664.1|16664.1|16664.1|16664.1|0
1635254180000|2021-10-26 13:16:20|16663.89|16663.89|16664.3|16664.3|16664.3|16664.3|16663.89|16663.89|0
1635254190000|2021-10-26 13:16:30|16665.21|16665.21|16665.21|16665.21|16665.21|16665.21|16665.21|16665.21|0
1635254200000|2021-10-26 13:16:40|16665.71|16665.71|16667.34|16667.34|16667.34|16667.34|16665.71|16665.71|0
1635254210000|2021-10-26 13:16:50|16668.26|16668.26|16666.53|16666.53|16668.26|16668.26|16666.53|16666.53|0
1635254230000|2021-10-26 13:17:10|16665.6|16665.6|16665.13|16665.13|16665.6|16665.6|16665.13|16665.13|0
1635254240000|2021-10-26 13:17:20|16664.22|16664.22|16664.22|16664.22|16664.22|16664.22|16664.22|16664.22|0
1635254270000|2021-10-26 13:17:50|16663.3|16663.3|16663.3|16663.3|16663.3|16663.3|16663.3|16663.3|0
1635254280000|2021-10-26 13:18:00|16664.22|16664.22|16664.22|16664.22|16664.22|16664.22|16664.22|16664.22|0
1635254290000|2021-10-26 13:18:10|16662.78|16662.78|16662.78|16662.78|16662.78|16662.78|16662.78|16662.78|0
1635254320000|2021-10-26 13:18:40|16662.58|16662.58|16660.25|16660.25|16662.58|16662.58|16660.25|16660.25|0
1635254330000|2021-10-26 13:18:50|16660.04|16660.04|16659.02|16659.02|16660.04|16660.04|16659.02|16659.02|0
1635254340000|2021-10-26 13:19:00|16658.46|16658.46|16658.46|16658.46|16658.46|16658.46|16658.46|16658.46|0
1635254360000|2021-10-26 13:19:20|16658.26|16658.26|16658.26|16658.26|16658.26|16658.26|16658.26|16658.26|0
1635254370000|2021-10-26 13:19:30|16659.19|16659.19|16660.12|16660.12|16660.12|16660.12|16659.19|16659.19|0
1635254390000|2021-10-26 13:19:50|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|16661.52|0
1635254430000|2021-10-26 13:20:30|16661.93|16661.93|16662.14|16662.14|16662.14|16662.14|16661.93|16661.93|0
1635254440000|2021-10-26 13:20:40|16662.69|16662.69|16663.81|16663.81|16663.81|16663.81|16662.69|16662.69|0
1635254450000|2021-10-26 13:20:50|16663.35|16663.35|16664.98|16664.98|16664.98|16664.98|16663.35|16663.35|0
1635254460000|2021-10-26 13:21:00|16665.45|16665.45|16664.97|16664.97|16665.45|16665.45|16664.97|16664.97|0
1635254500000|2021-10-26 13:21:40|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|0
1635254540000|2021-10-26 13:22:20|16667.22|16667.22|16667.22|16667.22|16667.22|16667.22|16667.22|16667.22|0
1635254550000|2021-10-26 13:22:30|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|0
1635254580000|2021-10-26 13:23:00|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|16665.85|0
1635254590000|2021-10-26 13:23:10|16664.74|16664.74|16664.24|16664.24|16664.74|16664.74|16664.24|16664.24|0
1635254600000|2021-10-26 13:23:20|16663.68|16663.68|16663.68|16663.68|16663.68|16663.68|16663.68|16663.68|0
1635254640000|2021-10-26 13:24:00|16664.61|16664.61|16665.11|16665.11|16665.11|16665.11|16664.61|16664.61|0
1635254650000|2021-10-26 13:24:10|16666.02|16666.02|16666.02|16666.02|16666.02|16666.02|16666.02|16666.02|0
1635254690000|2021-10-26 13:24:50|16666.49|16666.49|16666.49|16666.49|16666.49|16666.49|16666.49|16666.49|0
1635254700000|2021-10-26 13:25:00|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|16666.27|0
1635254710000|2021-10-26 13:25:10|16667.08|16667.08|16667.64|16667.64|16667.64|16667.64|16667.08|16667.08|0
1635254720000|2021-10-26 13:25:20|16668.63|16668.63|16668.63|16668.63|16668.63|16668.63|16668.63|16668.63|0
1635254740000|2021-10-26 13:25:40|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|0
1635254750000|2021-10-26 13:25:50|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|16669.66|0
1635254760000|2021-10-26 13:26:00|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|16668.84|0
1635254770000|2021-10-26 13:26:10|16668.37|16668.37|16668.37|16668.37|16668.37|16668.37|16668.37|16668.37|0
1635254780000|2021-10-26 13:26:20|16668.84|16668.84|16670.24|16670.24|16670.24|16670.24|16668.84|16668.84|0
1635254840000|2021-10-26 13:27:20|16669.12|16669.12|16669.12|16669.12|16669.12|16669.12|16669.12|16669.12|0
1635254870000|2021-10-26 13:27:50|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|16669.59|0
1635254880000|2021-10-26 13:28:00|16669.79|16669.79|16669.79|16669.79|16669.79|16669.79|16669.79|16669.79|0
1635254890000|2021-10-26 13:28:10|16670.29|16670.29|16671.78|16671.78|16671.78|16671.78|16670.29|16670.29|0
1635254900000|2021-10-26 13:28:20|16672.24|16672.24|16671.69|16671.69|16672.24|16672.24|16671.69|16671.69|0
1635254940000|2021-10-26 13:29:00|16670.2|16670.2|16671.19|16671.19|16671.19|16671.19|16669.64|16669.64|0
1635254960000|2021-10-26 13:29:20|16671.4|16671.4|16671.4|16671.4|16671.4|16671.4|16671.4|16671.4|0
1635254970000|2021-10-26 13:29:30|16671.19|16671.19|16674.14|16674.14|16674.14|16674.14|16671.19|16671.19|0
1635254980000|2021-10-26 13:29:40|16674.69|16674.69|16673.88|16673.88|16674.69|16674.69|16673.88|16673.88|0
1635254990000|2021-10-26 13:29:50|16673.06|16673.06|16673.06|16673.06|16673.06|16673.06|16673.06|16673.06|0
1635255000000|2021-10-26 13:30:00|16673.88|16673.88|16671.2|16671.2|16673.88|16673.88|16671.2|16671.2|0
1635255030000|2021-10-26 13:30:30|16672.64|16672.64|16670.26|16670.26|16672.64|16672.64|16670.26|16670.26|0
1635255040000|2021-10-26 13:30:40|16671.73|16671.73|16671.73|16671.73|16671.73|16671.73|16671.73|16671.73|0
1635255050000|2021-10-26 13:30:50|16672.2|16672.2|16677.03|16677.03|16677.03|16677.03|16672.2|16672.2|0
1635255060000|2021-10-26 13:31:00|16677.85|16677.85|16677.85|16677.85|16677.85|16677.85|16677.85|16677.85|0
1635255070000|2021-10-26 13:31:10|16674.98|16674.98|16669.36|16669.36|16675.45|16675.45|16669.36|16669.36|0
1635255080000|2021-10-26 13:31:20|16669.16|16669.16|16668.13|16668.13|16669.16|16669.16|16668.13|16668.13|0
1635255090000|2021-10-26 13:31:30|16667.66|16667.66|16667.19|16667.19|16667.66|16667.66|16667.19|16667.19|0
1635255100000|2021-10-26 13:31:40|16666.7|16666.7|16664.66|16664.66|16666.7|16666.7|16664.66|16664.66|0
1635255120000|2021-10-26 13:32:00|16662.43|16662.43|16660.24|16660.24|16662.43|16662.43|16660.24|16660.24|0
1635255130000|2021-10-26 13:32:10|16660.8|16660.8|16660.8|16660.8|16660.8|16660.8|16660.8|16660.8|0
1635255150000|2021-10-26 13:32:30|16657.15|16657.15|16657.15|16657.15|16657.15|16657.15|16657.15|16657.15|0
1635255170000|2021-10-26 13:32:50|16654.28|16654.28|16654.28|16654.28|16654.28|16654.28|16654.28|16654.28|0
1635255180000|2021-10-26 13:33:00|16654.97|16654.97|16654.97|16654.97|16654.97|16654.97|16654.97|16654.97|0
1635255200000|2021-10-26 13:33:20|16655.89|16655.89|16656.8|16656.8|16656.8|16656.8|16655.89|16655.89|0
1635255210000|2021-10-26 13:33:30|16657.27|16657.27|16655.78|16655.78|16657.27|16657.27|16655.78|16655.78|0
1635255220000|2021-10-26 13:33:40|16654.87|16654.87|16654.87|16654.87|16654.87|16654.87|16654.87|16654.87|0
1635255230000|2021-10-26 13:33:50|16656.69|16656.69|16658.74|16658.74|16658.74|16658.74|16656.69|16656.69|0
1635255240000|2021-10-26 13:34:00|16659.19|16659.19|16659.75|16659.75|16659.75|16659.75|16659.19|16659.19|0
1635255250000|2021-10-26 13:34:10|16658.63|16658.63|16658.63|16658.63|16658.63|16658.63|16658.63|16658.63|0
1635255260000|2021-10-26 13:34:20|16659.1|16659.1|16665|16665|16665|16665|16658.67|16658.67|0
1635255270000|2021-10-26 13:34:30|16673.14|16673.14|16672.33|16672.33|16673.14|16673.14|16672.33|16672.33|0
1635255280000|2021-10-26 13:34:40|16668.77|16668.77|16667.95|16667.95|16668.77|16668.77|16667.95|16667.95|0
1635255310000|2021-10-26 13:35:10|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|0
1635255340000|2021-10-26 13:35:40|16668.35|16668.35|16668.35|16668.35|16668.35|16668.35|16668.35|16668.35|0
1635255360000|2021-10-26 13:36:00|16668.12|16668.12|16668.12|16668.12|16668.12|16668.12|16668.12|16668.12|0
1635255390000|2021-10-26 13:36:30|16667.92|16667.92|16667.92|16667.92|16667.92|16667.92|16667.92|16667.92|0
1635255400000|2021-10-26 13:36:40|16670.37|16670.37|16670.37|16670.37|16670.37|16670.37|16670.37|16670.37|0
1635255430000|2021-10-26 13:37:10|16670.86|16670.86|16670.86|16670.86|16670.86|16670.86|16670.86|16670.86|0
1635255440000|2021-10-26 13:37:20|16669.13|16669.13|16668.81|16668.81|16669.13|16669.13|16668|16668|0
1635255450000|2021-10-26 13:37:30|16667.32|16667.32|16663.2|16663.2|16667.32|16667.32|16663.2|16663.2|0
1635255460000|2021-10-26 13:37:40|16662.08|16662.08|16661.64|16661.64|16662.08|16662.08|16661.64|16661.64|0
1635255470000|2021-10-26 13:37:50|16661.17|16661.17|16661.64|16661.64|16661.64|16661.64|16661.17|16661.17|0
1635255490000|2021-10-26 13:38:10|16661.86|16661.86|16661.86|16661.86|16661.86|16661.86|16661.86|16661.86|0
1635255500000|2021-10-26 13:38:20|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|16662.09|0
1635255520000|2021-10-26 13:38:40|16663|16663|16663|16663|16663|16663|16663|16663|0
1635255560000|2021-10-26 13:39:20|16661.57|16661.57|16659.84|16659.84|16661.57|16661.57|16659.84|16659.84|0
1635255570000|2021-10-26 13:39:30|16659.28|16659.28|16659.28|16659.28|16659.28|16659.28|16659.28|16659.28|0
1635255600000|2021-10-26 13:40:00|16660.1|16660.1|16658.66|16658.66|16660.1|16660.1|16658.66|16658.66|0
1635255620000|2021-10-26 13:40:20|16659.48|16659.48|16659.48|16659.48|16659.48|16659.48|16659.48|16659.48|0
1635255630000|2021-10-26 13:40:30|16659.01|16659.01|16665.28|16665.28|16665.28|16665.28|16659.01|16659.01|0
1635255640000|2021-10-26 13:40:40|16664.47|16664.47|16664.47|16664.47|16664.47|16664.47|16664.47|16664.47|0
1635255670000|2021-10-26 13:41:10|16664.67|16664.67|16664.67|16664.67|16664.67|16664.67|16664.67|16664.67|0
1635255680000|2021-10-26 13:41:20|16665.14|16665.14|16665.7|16665.7|16665.7|16665.7|16665.14|16665.14|0
1635255690000|2021-10-26 13:41:30|16665.92|16665.92|16667.36|16667.36|16667.36|16667.36|16665.92|16665.92|0
1635255700000|2021-10-26 13:41:40|16669|16669|16669|16669|16669|16669|16669|16669|0
1635255720000|2021-10-26 13:42:00|16668|16668|16668.03|16668.03|16668.03|16668.03|16667.54|16667.54|0
1635255760000|2021-10-26 13:42:40|16669.86|16669.86|16669.86|16669.86|16669.86|16669.86|16669.86|16669.86|0
1635255790000|2021-10-26 13:43:10|16669.47|16669.47|16667.59|16667.59|16669.47|16669.47|16667.59|16667.59|0
1635255800000|2021-10-26 13:43:20|16666|16666|16665.18|16665.18|16666|16666|16665.18|16665.18|0
1635255840000|2021-10-26 13:44:00|16667.63|16667.63|16667.63|16667.63|16668.45|16668.45|16667.63|16667.63|0
1635255850000|2021-10-26 13:44:10|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|16668.55|0
1635255860000|2021-10-26 13:44:20|16667.12|16667.12|16662.57|16662.57|16667.12|16667.12|16661.9|16661.9|0
1635255870000|2021-10-26 13:44:30|16665.44|16665.44|16665.44|16665.44|16665.44|16665.44|16665.44|16665.44|0
1635255880000|2021-10-26 13:44:40|16665.03|16665.03|16663.6|16663.6|16665.03|16665.03|16663.6|16663.6|0
1635255890000|2021-10-26 13:44:50|16662.16|16662.16|16663.6|16663.6|16663.6|16663.6|16662.16|16662.16|0
1635255900000|2021-10-26 13:45:00|16662.68|16662.68|16664.12|16664.12|16664.12|16664.12|16662.68|16662.68|0
1635255940000|2021-10-26 13:45:40|16665.55|16665.55|16667.4|16667.4|16667.4|16667.4|16665.55|16665.55|0
1635255950000|2021-10-26 13:45:50|16668.32|16668.32|16668.32|16668.32|16668.32|16668.32|16668.32|16668.32|0
1635255960000|2021-10-26 13:46:00|16667.4|16667.4|16667.4|16667.4|16667.4|16667.4|16667.4|16667.4|0
1635256010000|2021-10-26 13:46:50|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|16666.41|0
1635256020000|2021-10-26 13:47:00|16666.88|16666.88|16666.88|16666.88|16666.88|16666.88|16666.88|16666.88|0
1635256040000|2021-10-26 13:47:20|16667.37|16667.37|16665.18|16665.18|16667.6|16667.6|16664.73|16664.73|0
1635256050000|2021-10-26 13:47:30|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|0
1635256060000|2021-10-26 13:47:40|16666.2|16666.2|16669.8|16669.8|16669.8|16669.8|16666.2|16666.2|0
1635256080000|2021-10-26 13:48:00|16670.3|16670.3|16670.3|16670.3|16670.3|16670.3|16670.3|16670.3|0
1635256090000|2021-10-26 13:48:10|16670.5|16670.5|16671.44|16671.44|16671.44|16671.44|16670.5|16670.5|0
1635256100000|2021-10-26 13:48:20|16672.88|16672.88|16671.44|16671.44|16672.88|16672.88|16671.44|16671.44|0
1635256110000|2021-10-26 13:48:30|16672.39|16672.39|16672.39|16672.39|16672.39|16672.39|16672.39|16672.39|0
1635256120000|2021-10-26 13:48:40|16673.82|16673.82|16672.39|16672.39|16673.82|16673.82|16672.39|16672.39|0
1635256130000|2021-10-26 13:48:50|16673.82|16673.82|16673.82|16673.82|16673.82|16673.82|16673.82|16673.82|0
1635256140000|2021-10-26 13:49:00|16673.26|16673.26|16673.26|16673.26|16673.26|16673.26|16673.26|16673.26|0
1635256160000|2021-10-26 13:49:20|16672.44|16672.44|16673.1|16673.1|16673.92|16673.92|16672.44|16672.44|0
1635256170000|2021-10-26 13:49:30|16671.27|16671.27|16670.33|16670.33|16671.27|16671.27|16670.33|16670.33|0
1635256180000|2021-10-26 13:49:40|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|16671.24|0
1635256190000|2021-10-26 13:49:50|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|0
1635256200000|2021-10-26 13:50:00|16671.24|16671.24|16665.27|16665.27|16671.24|16671.24|16665.27|16665.27|0
1635256220000|2021-10-26 13:50:20|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|16664.46|0
1635256230000|2021-10-26 13:50:30|16663.96|16663.96|16664.92|16664.92|16664.92|16664.92|16663.96|16663.96|0
1635256250000|2021-10-26 13:50:50|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|0
1635256270000|2021-10-26 13:51:10|16663.54|16663.54|16663.54|16663.54|16663.54|16663.54|16663.54|16663.54|0
1635256280000|2021-10-26 13:51:20|16664.01|16664.01|16664.92|16664.92|16664.92|16664.92|16664.01|16664.01|0
1635256290000|2021-10-26 13:51:30|16664.45|16664.45|16664.45|16664.45|16664.45|16664.45|16664.45|16664.45|0
1635256300000|2021-10-26 13:51:40|16663.98|16663.98|16659.89|16659.89|16663.98|16663.98|16659.89|16659.89|0
1635256310000|2021-10-26 13:51:50|16660.3|16660.3|16658.87|16658.87|16660.3|16660.3|16658.87|16658.87|0
1635256320000|2021-10-26 13:52:00|16658.4|16658.4|16657.84|16657.84|16658.4|16658.4|16657.84|16657.84|0
1635256330000|2021-10-26 13:52:10|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|16656.41|0
1635256340000|2021-10-26 13:52:20|16655.42|16655.42|16655.42|16655.42|16655.42|16655.42|16655.42|16655.42|0
1635256350000|2021-10-26 13:52:30|16654.48|16654.48|16654.95|16654.95|16654.95|16654.95|16654.48|16654.48|0
1635256360000|2021-10-26 13:52:40|16655.45|16655.45|16656.88|16656.88|16656.88|16656.88|16655.45|16655.45|0
1635256420000|2021-10-26 13:53:40|16655.95|16655.95|16655.95|16655.95|16655.95|16655.95|16655.95|16655.95|0
1635256430000|2021-10-26 13:53:50|16656.15|16656.15|16656.36|16656.36|16656.36|16656.36|16656.15|16656.15|0
1635256450000|2021-10-26 13:54:10|16656.56|16656.56|16656.56|16656.56|16656.56|16656.56|16656.56|16656.56|0
1635256470000|2021-10-26 13:54:30|16656.79|16656.79|16656.79|16656.79|16656.79|16656.79|16656.79|16656.79|0
1635256490000|2021-10-26 13:54:50|16655.97|16655.97|16656.42|16656.42|16656.42|16656.42|16655.97|16655.97|0
1635256510000|2021-10-26 13:55:10|16656.91|16656.91|16656.91|16656.91|16656.91|16656.91|16656.91|16656.91|0
1635256520000|2021-10-26 13:55:20|16657.41|16657.41|16657.41|16657.41|16657.41|16657.41|16657.41|16657.41|0
1635256530000|2021-10-26 13:55:30|16658.34|16658.34|16656.94|16656.94|16658.34|16658.34|16656.94|16656.94|0
1635256550000|2021-10-26 13:55:50|16657.5|16657.5|16657.04|16657.04|16657.5|16657.5|16657.04|16657.04|0
1635256560000|2021-10-26 13:56:00|16657.98|16657.98|16657.98|16657.98|16657.98|16657.98|16657.98|16657.98|0
1635256570000|2021-10-26 13:56:10|16657.53|16657.53|16656.59|16656.59|16657.53|16657.53|16656.59|16656.59|0
1635256580000|2021-10-26 13:56:20|16656.12|16656.12|16656.61|16656.61|16656.61|16656.61|16656.12|16656.12|0
1635256590000|2021-10-26 13:56:30|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|16657.17|0
1635256600000|2021-10-26 13:56:40|16658.61|16658.61|16658.61|16658.61|16658.61|16658.61|16658.61|16658.61|0
1635256620000|2021-10-26 13:57:00|16658.14|16658.14|16658.14|16658.14|16658.14|16658.14|16658.14|16658.14|0
1635256660000|2021-10-26 13:57:40|16658.34|16658.34|16659.16|16659.16|16659.16|16659.16|16658.34|16658.34|0
1635256680000|2021-10-26 13:58:00|16659.98|16659.98|16663.43|16663.43|16663.43|16663.43|16659.98|16659.98|0
1635256690000|2021-10-26 13:58:10|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|0
1635256700000|2021-10-26 13:58:20|16663.93|16663.93|16663.47|16663.47|16663.93|16663.93|16663.47|16663.47|0
1635256710000|2021-10-26 13:58:30|16663.93|16663.93|16663.93|16663.93|16663.93|16663.93|16663.93|16663.93|0
1635256790000|2021-10-26 13:59:50|16662.11|16662.11|16662.11|16662.11|16662.11|16662.11|16662.11|16662.11|0
1635256800000|2021-10-26 14:00:00|16660.67|16660.67|16661.14|16661.14|16661.14|16661.14|16660.58|16660.58|0
1635256820000|2021-10-26 14:00:20|16660.67|16660.67|16660.67|16660.67|16660.67|16660.67|16660.67|16660.67|0
1635256840000|2021-10-26 14:00:40|16660.2|16660.2|16660.2|16660.2|16660.2|16660.2|16660.2|16660.2|0
1635256850000|2021-10-26 14:00:50|16661.12|16661.12|16661.12|16661.12|16661.12|16661.12|16661.12|16661.12|0
1635256860000|2021-10-26 14:01:00|16662.03|16662.03|16661.57|16661.57|16662.03|16662.03|16661.57|16661.57|0
1635256870000|2021-10-26 14:01:10|16662.03|16662.03|16662.26|16662.26|16662.26|16662.26|16662.03|16662.03|0
1635256880000|2021-10-26 14:01:20|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|16661.32|0
1635256890000|2021-10-26 14:01:30|16661.53|16661.53|16661.4|16661.4|16662.09|16662.09|16661.4|16661.4|0
1635256900000|2021-10-26 14:01:40|16660.93|16660.93|16661.4|16661.4|16661.4|16661.4|16660.93|16660.93|0
1635256920000|2021-10-26 14:02:00|16661.86|16661.86|16660.92|16660.92|16661.86|16661.86|16660.92|16660.92|0
1635256940000|2021-10-26 14:02:20|16663.23|16663.23|16660.98|16660.98|16663.23|16663.23|16660.98|16660.98|0
1635256960000|2021-10-26 14:02:40|16660.76|16660.76|16661.67|16661.67|16661.67|16661.67|16660.76|16660.76|0
1635256980000|2021-10-26 14:03:00|16662.17|16662.17|16662.17|16662.17|16662.17|16662.17|16662.17|16662.17|0
1635256990000|2021-10-26 14:03:10|16661.7|16661.7|16661.7|16661.7|16661.7|16661.7|16661.7|16661.7|0
1635257000000|2021-10-26 14:03:20|16663.09|16663.09|16663.09|16663.09|16663.09|16663.09|16663.09|16663.09|0
1635257020000|2021-10-26 14:03:40|16664|16664|16662.06|16662.06|16664|16664|16662.06|16662.06|0
1635257030000|2021-10-26 14:03:50|16662.56|16662.56|16662.56|16662.56|16662.56|16662.56|16662.56|16662.56|0
1635257040000|2021-10-26 14:04:00|16661.63|16661.63|16661.16|16661.16|16661.63|16661.63|16661.16|16661.16|0
1635257050000|2021-10-26 14:04:10|16660.7|16660.7|16659.11|16659.11|16660.7|16660.7|16659.11|16659.11|0
1635257060000|2021-10-26 14:04:20|16660.55|16660.55|16660.55|16660.55|16660.55|16660.55|16660.55|16660.55|0
1635257080000|2021-10-26 14:04:40|16659.11|16659.11|16657.09|16657.09|16659.11|16659.11|16657.09|16657.09|0
1635257090000|2021-10-26 14:04:50|16656.28|16656.28|16653.83|16653.83|16656.28|16656.28|16653.83|16653.83|0
1635257100000|2021-10-26 14:05:00|16654.29|16654.29|16654.29|16654.29|16654.29|16654.29|16654.29|16654.29|0
1635257130000|2021-10-26 14:05:30|16655.22|16655.22|16655.22|16655.22|16655.22|16655.22|16655.22|16655.22|0
1635257140000|2021-10-26 14:05:40|16654.31|16654.31|16654.31|16654.31|16654.31|16654.31|16654.31|16654.31|0
1635257150000|2021-10-26 14:05:50|16652.91|16652.91|16652.91|16652.91|16652.91|16652.91|16652.91|16652.91|0
1635257160000|2021-10-26 14:06:00|16652.1|16652.1|16650.6|16650.6|16652.1|16652.1|16650.6|16650.6|0
1635257170000|2021-10-26 14:06:10|16649.17|16649.17|16648.2|16648.2|16649.17|16649.17|16647.74|16647.74|0
1635257180000|2021-10-26 14:06:20|16648.67|16648.67|16648.67|16648.67|16648.67|16648.67|16648.67|16648.67|0
1635257210000|2021-10-26 14:06:50|16651.54|16651.54|16650.1|16650.1|16651.54|16651.54|16650.1|16650.1|0
1635257220000|2021-10-26 14:07:00|16649.63|16649.63|16650.19|16650.19|16650.19|16650.19|16649.63|16649.63|0
1635257240000|2021-10-26 14:07:20|16651.01|16651.01|16651.23|16651.23|16651.23|16651.23|16651.01|16651.01|0
1635257260000|2021-10-26 14:07:40|16650.82|16650.82|16651.74|16651.74|16651.74|16651.74|16650.82|16650.82|0
1635257270000|2021-10-26 14:07:50|16652.21|16652.21|16651.74|16651.74|16652.21|16652.21|16651.74|16651.74|0
1635257280000|2021-10-26 14:08:00|16652.2|16652.2|16653.64|16653.64|16653.64|16653.64|16652.2|16652.2|0
1635257330000|2021-10-26 14:08:50|16655.07|16655.07|16655.07|16655.07|16655.07|16655.07|16655.07|16655.07|0
1635257340000|2021-10-26 14:09:00|16656.19|16656.19|16657.21|16657.21|16659.04|16659.04|16656.19|16656.19|0
1635257350000|2021-10-26 14:09:10|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|16656.39|0
1635257360000|2021-10-26 14:09:20|16656.89|16656.89|16656.89|16656.89|16656.89|16656.89|16656.89|16656.89|0
1635257420000|2021-10-26 14:10:20|16657.8|16657.8|16658.42|16658.42|16658.42|16658.42|16657.8|16657.8|0
1635257430000|2021-10-26 14:10:30|16659.3|16659.3|16659.3|16659.3|16659.3|16659.3|16659.3|16659.3|0
1635257440000|2021-10-26 14:10:40|16658.8|16658.8|16660.83|16660.83|16660.83|16660.83|16658.8|16658.8|0
1635257450000|2021-10-26 14:10:50|16660.02|16660.02|16660.93|16660.93|16660.93|16660.93|16660.02|16660.02|0
1635257460000|2021-10-26 14:11:00|16660.02|16660.02|16660.02|16660.02|16660.02|16660.02|16660.02|16660.02|0
1635257470000|2021-10-26 14:11:10|16660.84|16660.84|16661.66|16661.66|16661.66|16661.66|16660.84|16660.84|0
1635257500000|2021-10-26 14:11:40|16660.88|16660.88|16660.88|16660.88|16660.88|16660.88|16660.88|16660.88|0
1635257520000|2021-10-26 14:12:00|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|16661.08|0
1635257530000|2021-10-26 14:12:10|16660.27|16660.27|16659.45|16659.45|16660.27|16660.27|16659.45|16659.45|0
1635257540000|2021-10-26 14:12:20|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|0
1635257550000|2021-10-26 14:12:30|16658.24|16658.24|16658.24|16658.24|16658.24|16658.24|16658.24|16658.24|0
1635257560000|2021-10-26 14:12:40|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|16657.22|0
1635257570000|2021-10-26 14:12:50|16656.72|16656.72|16657.22|16657.22|16657.22|16657.22|16656.23|16656.23|0
1635257580000|2021-10-26 14:13:00|16657.83|16657.83|16658.04|16658.04|16658.04|16658.04|16657.83|16657.83|0
1635257590000|2021-10-26 14:13:10|16657.57|16657.57|16657.57|16657.57|16657.57|16657.57|16657.57|16657.57|0
1635257600000|2021-10-26 14:13:20|16656.64|16656.64|16655.83|16655.83|16656.64|16656.64|16655.83|16655.83|0
1635257610000|2021-10-26 14:13:30|16655.36|16655.36|16655.82|16655.82|16655.82|16655.82|16655.36|16655.36|0
1635257620000|2021-10-26 14:13:40|16656.03|16656.03|16659.29|16659.29|16659.29|16659.29|16656.03|16656.03|0
1635257640000|2021-10-26 14:14:00|16661.04|16661.04|16661.5|16661.5|16661.5|16661.5|16661.04|16661.04|0
1635257650000|2021-10-26 14:14:10|16662.06|16662.06|16662.62|16662.62|16662.62|16662.62|16662.06|16662.06|0
1635257660000|2021-10-26 14:14:20|16661.91|16661.91|16662.26|16662.26|16662.26|16662.26|16661.71|16661.71|0
1635257670000|2021-10-26 14:14:30|16662.73|16662.73|16661.26|16661.26|16662.73|16662.73|16661.26|16661.26|0
1635257680000|2021-10-26 14:14:40|16662.38|16662.38|16661.91|16661.91|16662.38|16662.38|16661.91|16661.91|0
1635257690000|2021-10-26 14:14:50|16661.09|16661.09|16661.09|16661.09|16661.09|16661.09|16661.09|16661.09|0
1635257700000|2021-10-26 14:15:00|16661.56|16661.56|16661.56|16661.56|16661.56|16661.56|16661.56|16661.56|0
1635257710000|2021-10-26 14:15:10|16662.11|16662.11|16662.58|16662.58|16662.58|16662.58|16662.11|16662.11|0
1635257730000|2021-10-26 14:15:30|16663.4|16663.4|16664.31|16664.31|16664.31|16664.31|16663.4|16663.4|0
1635257760000|2021-10-26 14:16:00|16663.84|16663.84|16663.03|16663.03|16663.84|16663.84|16663.03|16663.03|0
1635257770000|2021-10-26 14:16:10|16660.24|16660.24|16662.47|16662.47|16662.47|16662.47|16659.13|16659.13|0
1635257780000|2021-10-26 14:16:20|16663.59|16663.59|16663.59|16663.59|16663.59|16663.59|16663.59|16663.59|0
1635257790000|2021-10-26 14:16:30|16662.15|16662.15|16666.33|16666.33|16666.33|16666.33|16662.15|16662.15|0
1635257800000|2021-10-26 14:16:40|16665.41|16665.41|16664.95|16664.95|16665.41|16665.41|16664.95|16664.95|0
1635257820000|2021-10-26 14:17:00|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|0
1635257830000|2021-10-26 14:17:10|16667.49|16667.49|16663.2|16663.2|16667.49|16667.49|16661.76|16661.76|0
1635257860000|2021-10-26 14:17:40|16662.28|16662.28|16660.11|16660.11|16663.2|16663.2|16660.11|16660.11|0
1635257870000|2021-10-26 14:17:50|16659.7|16659.7|16660|16660|16660.67|16660.67|16659.7|16659.7|0
1635257880000|2021-10-26 14:18:00|16659.79|16659.79|16654.72|16654.72|16659.79|16659.79|16654.72|16654.72|0
1635257890000|2021-10-26 14:18:10|16653.78|16653.78|16653.28|16653.28|16653.78|16653.78|16653.28|16653.28|0
1635257900000|2021-10-26 14:18:20|16653.84|16653.84|16654.04|16654.04|16654.04|16654.04|16653.84|16653.84|0
1635257910000|2021-10-26 14:18:30|16654.54|16654.54|16658.81|16658.81|16658.81|16658.81|16654.54|16654.54|0
1635257920000|2021-10-26 14:18:40|16659.22|16659.22|16659.73|16659.73|16660.14|16660.14|16659.22|16659.22|0
1635257930000|2021-10-26 14:18:50|16658.91|16658.91|16654.01|16654.01|16658.91|16658.91|16652.14|16652.14|0
1635257950000|2021-10-26 14:19:10|16652.89|16652.89|16651.72|16651.72|16652.89|16652.89|16651.72|16651.72|0
1635257960000|2021-10-26 14:19:20|16651.25|16651.25|16650.79|16650.79|16651.25|16651.25|16650.79|16650.79|0
1635257970000|2021-10-26 14:19:30|16650.32|16650.32|16650.79|16650.79|16650.79|16650.79|16650.32|16650.32|0
1635257990000|2021-10-26 14:19:50|16649.88|16649.88|16648.49|16648.49|16649.88|16649.88|16648.49|16648.49|0
1635258010000|2021-10-26 14:20:10|16647.67|16647.67|16647.67|16647.67|16647.67|16647.67|16647.67|16647.67|0
1635258020000|2021-10-26 14:20:20|16647.21|16647.21|16647.21|16647.21|16647.21|16647.21|16647.21|16647.21|0
1635258040000|2021-10-26 14:20:40|16646.39|16646.39|16646.39|16646.39|16646.39|16646.39|16646.39|16646.39|0
1635258050000|2021-10-26 14:20:50|16646.19|16646.19|16645.07|16645.07|16646.19|16646.19|16645.07|16645.07|0
1635258060000|2021-10-26 14:21:00|16644.85|16644.85|16640.22|16640.22|16644.85|16644.85|16640.22|16640.22|0
1635258070000|2021-10-26 14:21:10|16639.66|16639.66|16636.72|16636.72|16639.66|16639.66|16636.72|16636.72|0
1635258080000|2021-10-26 14:21:20|16633.03|16633.03|16630.66|16630.66|16633.4|16633.4|16630.66|16630.66|0
1635258090000|2021-10-26 14:21:30|16631.47|16631.47|16631.47|16631.47|16631.47|16631.47|16631.47|16631.47|0
1635258100000|2021-10-26 14:21:40|16630.66|16630.66|16632.29|16632.29|16632.29|16632.29|16630.66|16630.66|0
1635258110000|2021-10-26 14:21:50|16632.76|16632.76|16633.23|16633.23|16633.23|16633.23|16632.76|16632.76|0
1635258120000|2021-10-26 14:22:00|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|0
1635258130000|2021-10-26 14:22:10|16633.56|16633.56|16635.59|16635.59|16635.59|16635.59|16633.56|16633.56|0
1635258140000|2021-10-26 14:22:20|16636.15|16636.15|16637.15|16637.15|16637.15|16637.15|16636.15|16636.15|0
1635258150000|2021-10-26 14:22:30|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|0
1635258200000|2021-10-26 14:23:20|16638.81|16638.81|16636.91|16636.91|16638.81|16638.81|16636.91|16636.91|0
1635258240000|2021-10-26 14:24:00|16636.09|16636.09|16635.18|16635.18|16636.09|16636.09|16635.18|16635.18|0
1635258270000|2021-10-26 14:24:30|16634.18|16634.18|16634.18|16634.18|16634.18|16634.18|16634.18|16634.18|0
1635258280000|2021-10-26 14:24:40|16633.71|16633.71|16633.71|16633.71|16633.71|16633.71|16633.71|16633.71|0
1635258290000|2021-10-26 14:24:50|16636.58|16636.58|16636.58|16636.58|16636.58|16636.58|16636.58|16636.58|0
1635258300000|2021-10-26 14:25:00|16633.73|16633.73|16634.29|16634.29|16634.29|16634.29|16633.73|16633.73|0
1635258310000|2021-10-26 14:25:10|16633.82|16633.82|16634.38|16634.38|16634.38|16634.38|16633.82|16633.82|0
1635258330000|2021-10-26 14:25:30|16634.17|16634.17|16630.28|16630.28|16634.17|16634.17|16630.28|16630.28|0
1635258350000|2021-10-26 14:25:50|16629.17|16629.17|16627.34|16627.34|16629.17|16629.17|16627.34|16627.34|0
1635258360000|2021-10-26 14:26:00|16626.79|16626.79|16626.56|16626.56|16626.79|16626.79|16626.56|16626.56|0
1635258420000|2021-10-26 14:27:00|16626.1|16626.1|16626.1|16626.1|16626.1|16626.1|16626.1|16626.1|0
1635258460000|2021-10-26 14:27:40|16627.01|16627.01|16626.1|16626.1|16627.01|16627.01|16626.1|16626.1|0
1635258470000|2021-10-26 14:27:50|16626.57|16626.57|16626.1|16626.1|16626.57|16626.57|16626.1|16626.1|0
1635258480000|2021-10-26 14:28:00|16625.69|16625.69|16628.55|16628.55|16628.55|16628.55|16625.69|16625.69|0
1635258490000|2021-10-26 14:28:10|16627.73|16627.73|16626.82|16626.82|16627.73|16627.73|16626.82|16626.82|0
1635258500000|2021-10-26 14:28:20|16626.26|16626.26|16627.08|16627.08|16627.08|16627.08|16626.26|16626.26|0
1635258510000|2021-10-26 14:28:30|16619.54|16619.54|16617.75|16617.75|16619.54|16619.54|16617.75|16617.75|0
1635258520000|2021-10-26 14:28:40|16617.55|16617.55|16617.55|16617.55|16617.55|16617.55|16617.55|16617.55|0
1635258540000|2021-10-26 14:29:00|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|0
1635258550000|2021-10-26 14:29:10|16616.61|16616.61|16616.61|16616.61|16616.61|16616.61|16616.61|16616.61|0
1635258560000|2021-10-26 14:29:20|16616.38|16616.38|16616.18|16616.18|16616.38|16616.38|16616.18|16616.18|0
1635258580000|2021-10-26 14:29:40|16615.27|16615.27|16615.27|16615.27|16615.27|16615.27|16615.27|16615.27|0
1635258600000|2021-10-26 14:30:00|16615.73|16615.73|16615.73|16615.73|16615.73|16615.73|16615.73|16615.73|0
1635258680000|2021-10-26 14:31:20|16615.95|16615.95|16618.42|16618.42|16618.42|16618.42|16615.95|16615.95|0
1635258700000|2021-10-26 14:31:40|16618.89|16618.89|16619.82|16619.82|16619.82|16619.82|16618.89|16618.89|0
1635258720000|2021-10-26 14:32:00|16619.35|16619.35|16619.13|16619.13|16619.35|16619.35|16619.13|16619.13|0
1635258730000|2021-10-26 14:32:10|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|16618.2|0
1635258740000|2021-10-26 14:32:20|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|0
1635258750000|2021-10-26 14:32:30|16616.56|16616.56|16616.56|16616.56|16616.56|16616.56|16616.56|16616.56|0
1635258800000|2021-10-26 14:33:20|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|16617.99|0
1635258820000|2021-10-26 14:33:40|16618.22|16618.22|16618.22|16618.22|16618.22|16618.22|16618.22|16618.22|0
1635258830000|2021-10-26 14:33:50|16618.69|16618.69|16618.69|16618.69|16618.69|16618.69|16618.69|16618.69|0
1635258840000|2021-10-26 14:34:00|16619.16|16619.16|16620.54|16620.54|16620.54|16620.54|16619.16|16619.16|0
1635258880000|2021-10-26 14:34:40|16621.1|16621.1|16621.65|16621.65|16621.65|16621.65|16621.1|16621.1|0
1635258890000|2021-10-26 14:34:50|16622.07|16622.07|16622.07|16622.07|16622.07|16622.07|16622.07|16622.07|0
1635258900000|2021-10-26 14:35:00|16621.15|16621.15|16621.15|16621.15|16621.15|16621.15|16621.15|16621.15|0
1635258950000|2021-10-26 14:35:50|16621.36|16621.36|16621.8|16621.8|16621.8|16621.8|16621.36|16621.36|0
1635258960000|2021-10-26 14:36:00|16621.39|16621.39|16620.45|16620.45|16621.39|16621.39|16620.45|16620.45|0
1635258980000|2021-10-26 14:36:20|16621.27|16621.27|16621.27|16621.27|16621.27|16621.27|16621.27|16621.27|0
1635258990000|2021-10-26 14:36:30|16621.77|16621.77|16622.26|16622.26|16622.26|16622.26|16621.77|16621.77|0
1635259050000|2021-10-26 14:37:30|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|0
1635259100000|2021-10-26 14:38:20|16621.7|16621.7|16621.7|16621.7|16621.7|16621.7|16621.7|16621.7|0
1635259110000|2021-10-26 14:38:30|16621.24|16621.24|16621.85|16621.85|16621.85|16621.85|16621.24|16621.24|0
1635259120000|2021-10-26 14:38:40|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|0
1635259130000|2021-10-26 14:38:50|16621.85|16621.85|16622.88|16622.88|16622.88|16622.88|16621.85|16621.85|0
1635259150000|2021-10-26 14:39:10|16622.27|16622.27|16622.27|16622.27|16622.27|16622.27|16622.27|16622.27|0
1635259180000|2021-10-26 14:39:40|16621.8|16621.8|16621.59|16621.59|16621.8|16621.8|16621.59|16621.59|0
1635259200000|2021-10-26 14:40:00|16622.7|16622.7|16624.46|16624.46|16624.93|16624.93|16622.7|16622.7|0
1635259220000|2021-10-26 14:40:20|16623.55|16623.55|16622.62|16622.62|16623.55|16623.55|16622.62|16622.62|0
1635259230000|2021-10-26 14:40:30|16621.7|16621.7|16621.7|16621.7|16621.7|16621.7|16621.7|16621.7|0
1635259250000|2021-10-26 14:40:50|16621.15|16621.15|16621.15|16621.15|16621.15|16621.15|16621.15|16621.15|0
1635259260000|2021-10-26 14:41:00|16620.59|16620.59|16620.59|16620.59|16620.59|16620.59|16620.59|16620.59|0
1635259280000|2021-10-26 14:41:20|16619.97|16619.97|16619.97|16619.97|16619.97|16619.97|16619.97|16619.97|0
1635259300000|2021-10-26 14:41:40|16619.42|16619.42|16618.86|16618.86|16619.42|16619.42|16618.86|16618.86|0
1635259320000|2021-10-26 14:42:00|16618.39|16618.39|16618.39|16618.39|16618.39|16618.39|16618.39|16618.39|0
1635259340000|2021-10-26 14:42:20|16618.8|16618.8|16618.8|16618.8|16618.8|16618.8|16618.58|16618.58|0
1635259350000|2021-10-26 14:42:30|16617.89|16617.89|16617.89|16617.89|16617.89|16617.89|16617.89|16617.89|0
1635259380000|2021-10-26 14:43:00|16617.07|16617.07|16613.35|16613.35|16617.07|16617.07|16613.35|16613.35|0
1635259390000|2021-10-26 14:43:10|16612.89|16612.89|16612.89|16612.89|16612.89|16612.89|16612.89|16612.89|0
1635259410000|2021-10-26 14:43:30|16613.38|16613.38|16613.38|16613.38|16613.38|16613.38|16613.38|16613.38|0
1635259450000|2021-10-26 14:44:10|16614.3|16614.3|16614.85|16614.85|16614.85|16614.85|16614.3|16614.3|0
1635259460000|2021-10-26 14:44:20|16615.33|16615.33|16616.26|16616.26|16616.26|16616.26|16615.33|16615.33|0
1635259480000|2021-10-26 14:44:40|16614.62|16614.62|16613.71|16613.71|16614.62|16614.62|16613.71|16613.71|0
1635259510000|2021-10-26 14:45:10|16613.93|16613.93|16613.93|16613.93|16613.93|16613.93|16613.93|16613.93|0
1635259520000|2021-10-26 14:45:20|16614.43|16614.43|16614.43|16614.43|16614.43|16614.43|16614.43|16614.43|0
1635259580000|2021-10-26 14:46:20|16615.34|16615.34|16614.88|16614.88|16615.34|16615.34|16614.88|16614.88|0
1635259600000|2021-10-26 14:46:40|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|0
1635259610000|2021-10-26 14:46:50|16613.49|16613.49|16614.41|16614.41|16614.41|16614.41|16613.49|16613.49|0
1635259660000|2021-10-26 14:47:40|16614.88|16614.88|16614.88|16614.88|16614.88|16614.88|16614.88|16614.88|0
1635259690000|2021-10-26 14:48:10|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|0
1635259700000|2021-10-26 14:48:20|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|16614.36|0
1635259730000|2021-10-26 14:48:50|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|0
1635259740000|2021-10-26 14:49:00|16615|16615|16615.24|16615.24|16615.56|16615.56|16613.92|16613.92|0
1635259750000|2021-10-26 14:49:10|16615.73|16615.73|16617.66|16617.66|16617.66|16617.66|16615.73|16615.73|0
1635259760000|2021-10-26 14:49:20|16618.33|16618.33|16622.86|16622.86|16622.86|16622.86|16618.33|16618.33|0
1635259770000|2021-10-26 14:49:30|16623.27|16623.27|16623.27|16623.27|16623.27|16623.27|16623.27|16623.27|0
1635259780000|2021-10-26 14:49:40|16623.06|16623.06|16623.06|16623.06|16623.06|16623.06|16623.06|16623.06|0
1635259800000|2021-10-26 14:50:00|16623.62|16623.62|16623.62|16623.62|16623.62|16623.62|16623.62|16623.62|0
1635259810000|2021-10-26 14:50:10|16623.06|16623.06|16623.53|16623.53|16623.53|16623.53|16623.06|16623.06|0
1635259840000|2021-10-26 14:50:40|16622.97|16622.97|16622.97|16622.97|16622.97|16622.97|16622.97|16622.97|0
1635259860000|2021-10-26 14:51:00|16623.96|16623.96|16623.96|16623.96|16623.96|16623.96|16623.96|16623.96|0
1635259870000|2021-10-26 14:51:10|16623.5|16623.5|16623.5|16623.5|16623.96|16623.96|16623.5|16623.5|0
1635259880000|2021-10-26 14:51:20|16623.94|16623.94|16624.13|16624.13|16624.35|16624.35|16623.68|16623.68|0
1635259900000|2021-10-26 14:51:40|16622.79|16622.79|16622.79|16622.79|16622.79|16622.79|16622.79|16622.79|0
1635259910000|2021-10-26 14:51:50|16621.88|16621.88|16621.88|16621.88|16621.88|16621.88|16621.88|16621.88|0
1635259920000|2021-10-26 14:52:00|16621.43|16621.43|16620.27|16620.27|16621.43|16621.43|16620.27|16620.27|0
1635259950000|2021-10-26 14:52:30|16620.5|16620.5|16620.5|16620.5|16620.5|16620.5|16620.5|16620.5|0
1635259960000|2021-10-26 14:52:40|16619.94|16619.94|16619.94|16619.94|16619.94|16619.94|16619.94|16619.94|0
1635259970000|2021-10-26 14:52:50|16619.03|16619.03|16619.94|16619.94|16619.94|16619.94|16619.03|16619.03|0
1635260000000|2021-10-26 14:53:20|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|16620.16|0
1635260030000|2021-10-26 14:53:50|16620.37|16620.37|16620.37|16620.37|16620.37|16620.37|16620.37|16620.37|0
1635260040000|2021-10-26 14:54:00|16621.8|16621.8|16623.79|16623.79|16623.79|16623.79|16621.8|16621.8|0
1635260070000|2021-10-26 14:54:30|16621.69|16621.69|16621.48|16621.48|16621.69|16621.69|16621.48|16621.48|0
1635260100000|2021-10-26 14:55:00|16621.01|16621.01|16621.13|16621.13|16621.94|16621.94|16621.01|16621.01|0
1635260110000|2021-10-26 14:55:10|16621.57|16621.57|16621.57|16621.57|16621.57|16621.57|16621.57|16621.57|0
1635260130000|2021-10-26 14:55:30|16622.13|16622.13|16622.69|16622.69|16622.69|16622.69|16622.13|16622.13|0
1635260140000|2021-10-26 14:55:40|16624.12|16624.12|16624.12|16624.12|16624.12|16624.12|16624.12|16624.12|0
1635260150000|2021-10-26 14:55:50|16624.94|16624.94|16624.94|16624.94|16624.94|16624.94|16624.94|16624.94|0
1635260160000|2021-10-26 14:56:00|16625.88|16625.88|16626.29|16626.29|16626.69|16626.69|16625.88|16625.88|0
1635260170000|2021-10-26 14:56:10|16627.72|16627.72|16627.72|16627.72|16627.72|16627.72|16627.72|16627.72|0
1635260180000|2021-10-26 14:56:20|16628.17|16628.17|16628.17|16628.17|16628.17|16628.17|16628.17|16628.17|0
1635260190000|2021-10-26 14:56:30|16630|16630|16629.9|16629.9|16630.81|16630.81|16629.9|16629.9|0
1635260210000|2021-10-26 14:56:50|16628.97|16628.97|16630.82|16630.82|16630.82|16630.82|16628.5|16628.5|0
1635260230000|2021-10-26 14:57:10|16630.6|16630.6|16626.44|16626.44|16630.6|16630.6|16626.44|16626.44|0
1635260290000|2021-10-26 14:58:10|16626.65|16626.65|16626.15|16626.15|16626.65|16626.65|16626.15|16626.15|0
1635260310000|2021-10-26 14:58:30|16626.65|16626.65|16626.65|16626.65|16626.65|16626.65|16626.65|16626.65|0
1635260320000|2021-10-26 14:58:40|16626.18|16626.18|16626.18|16626.18|16626.18|16626.18|16626.18|16626.18|0
1635260350000|2021-10-26 14:59:10|16626.59|16626.59|16626.12|16626.12|16626.59|16626.59|16626.12|16626.12|0
1635260370000|2021-10-26 14:59:30|16626.33|16626.33|16625.57|16625.57|16626.33|16626.33|16624.9|16624.9|0
1635260400000|2021-10-26 15:00:00|16624.76|16624.76|16624.76|16624.76|16624.76|16624.76|16624.76|16624.76|0
1635260430000|2021-10-26 15:00:30|16625.23|16625.23|16625.23|16625.23|16625.23|16625.23|16625.23|16625.23|0
1635260460000|2021-10-26 15:01:00|16624.67|16624.67|16623.24|16623.24|16624.67|16624.67|16623.24|16623.24|0
1635260510000|2021-10-26 15:01:50|16623.46|16623.46|16623.46|16623.46|16623.46|16623.46|16623.46|16623.46|0
1635260520000|2021-10-26 15:02:00|16622.55|16622.55|16622.55|16622.55|16622.55|16622.55|16622.55|16622.55|0
1635260530000|2021-10-26 15:02:10|16622.32|16622.32|16622.77|16622.77|16622.77|16622.77|16622.32|16622.32|0
1635260550000|2021-10-26 15:02:30|16622.3|16622.3|16622.3|16622.3|16622.3|16622.3|16622.3|16622.3|0
1635260570000|2021-10-26 15:02:50|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|0
1635260590000|2021-10-26 15:03:10|16623.59|16623.59|16624.05|16624.05|16624.5|16624.5|16623.59|16623.59|0
1635260600000|2021-10-26 15:03:20|16624.52|16624.52|16624.05|16624.05|16624.52|16624.52|16624.05|16624.05|0
1635260610000|2021-10-26 15:03:30|16624.52|16624.52|16624.52|16624.52|16624.52|16624.52|16624.52|16624.52|0
1635260620000|2021-10-26 15:03:40|16624.05|16624.05|16624.05|16624.05|16624.05|16624.05|16624.05|16624.05|0
1635260640000|2021-10-26 15:04:00|16623.5|16623.5|16622.94|16622.94|16623.5|16623.5|16622.94|16622.94|0
1635260650000|2021-10-26 15:04:10|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|0
1635260660000|2021-10-26 15:04:20|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|0
1635260710000|2021-10-26 15:05:10|16622.47|16622.47|16623.1|16623.1|16623.1|16623.1|16621.98|16621.98|0
1635260730000|2021-10-26 15:05:30|16623.3|16623.3|16623.3|16623.3|16623.3|16623.3|16623.3|16623.3|0
1635260740000|2021-10-26 15:05:40|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|0
1635260780000|2021-10-26 15:06:20|16621.03|16621.03|16621.03|16621.03|16621.03|16621.03|16621.03|16621.03|0
1635260800000|2021-10-26 15:06:40|16620.8|16620.8|16619.99|16619.99|16620.8|16620.8|16619.99|16619.99|0
1635260830000|2021-10-26 15:07:10|16619.49|16619.49|16617.8|16617.8|16619.49|16619.49|16617.8|16617.8|0
1635260860000|2021-10-26 15:07:40|16617.33|16617.33|16617.33|16617.33|16617.33|16617.33|16617.33|16617.33|0
1635260870000|2021-10-26 15:07:50|16616.42|16616.42|16615.5|16615.5|16616.42|16616.42|16615.5|16615.5|0
1635260900000|2021-10-26 15:08:20|16616.06|16616.06|16616.62|16616.62|16616.62|16616.62|16616.06|16616.06|0
1635260910000|2021-10-26 15:08:30|16617.09|16617.09|16619.92|16619.92|16619.92|16619.92|16617.09|16617.09|0
1635260920000|2021-10-26 15:08:40|16621.04|16621.04|16621.04|16621.04|16621.04|16621.04|16621.04|16621.04|0
1635260930000|2021-10-26 15:08:50|16623.38|16623.38|16625.27|16625.27|16625.27|16625.27|16623.38|16623.38|0
1635260950000|2021-10-26 15:09:10|16625.73|16625.73|16625.73|16625.73|16625.73|16625.73|16625.73|16625.73|0
1635260980000|2021-10-26 15:09:40|16626.14|16626.14|16626.96|16626.96|16627.16|16627.16|16626.14|16626.14|0
1635260990000|2021-10-26 15:09:50|16626.75|16626.75|16625.87|16625.87|16626.75|16626.75|16625.87|16625.87|0
1635261000000|2021-10-26 15:10:00|16626.79|16626.79|16627.4|16627.4|16627.4|16627.4|16626.58|16626.58|0
1635261030000|2021-10-26 15:10:30|16627.87|16627.87|16628.34|16628.34|16628.34|16628.34|16627.87|16627.87|0
1635261040000|2021-10-26 15:10:40|16627.42|16627.42|16627.42|16627.42|16627.42|16627.42|16627.42|16627.42|0
1635261050000|2021-10-26 15:10:50|16625.99|16625.99|16625.99|16625.99|16625.99|16625.99|16625.99|16625.99|0
1635261090000|2021-10-26 15:11:30|16625.52|16625.52|16625.52|16625.52|16625.52|16625.52|16625.52|16625.52|0
1635261100000|2021-10-26 15:11:40|16624.96|16624.96|16625.02|16625.02|16625.52|16625.52|16624.96|16624.96|0
1635261110000|2021-10-26 15:11:50|16624.55|16624.55|16624|16624|16624.55|16624.55|16624|16624|0
1635261130000|2021-10-26 15:12:10|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|0
1635261180000|2021-10-26 15:13:00|16623.06|16623.06|16623.06|16623.06|16623.06|16623.06|16623.06|16623.06|0
1635261190000|2021-10-26 15:13:10|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|16623.53|0
1635261240000|2021-10-26 15:14:00|16623.75|16623.75|16623.75|16623.75|16623.75|16623.75|16623.75|16623.75|0
1635261250000|2021-10-26 15:14:10|16624.2|16624.2|16624.15|16624.15|16624.64|16624.64|16623.92|16623.92|0
1635261260000|2021-10-26 15:14:20|16624.7|16624.7|16624.7|16624.7|16624.7|16624.7|16624.7|16624.7|0
1635261280000|2021-10-26 15:14:40|16626.14|16626.14|16626.14|16626.14|16626.14|16626.14|16626.14|16626.14|0
1635261290000|2021-10-26 15:14:50|16628.48|16628.48|16628.95|16628.95|16628.95|16628.95|16628.48|16628.48|0
1635261300000|2021-10-26 15:15:00|16630.39|16630.39|16628.95|16628.95|16630.39|16630.39|16627.52|16627.52|0
1635261310000|2021-10-26 15:15:10|16629.16|16629.16|16629.16|16629.16|16629.16|16629.16|16629.16|16629.16|0
1635261340000|2021-10-26 15:15:40|16629.36|16629.36|16629.59|16629.59|16629.59|16629.59|16629.36|16629.36|0
1635261350000|2021-10-26 15:15:50|16631.52|16631.52|16632.19|16632.19|16632.19|16632.19|16631.52|16631.52|0
1635261400000|2021-10-26 15:16:40|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|16632.66|0
1635261410000|2021-10-26 15:16:50|16632.19|16632.19|16632.19|16632.19|16632.19|16632.19|16632.19|16632.19|0
1635261420000|2021-10-26 15:17:00|16633.12|16633.12|16632.65|16632.65|16633.12|16633.12|16632.65|16632.65|0
1635261450000|2021-10-26 15:17:30|16632.16|16632.16|16632.16|16632.16|16632.16|16632.16|16632.16|16632.16|0
1635261480000|2021-10-26 15:18:00|16633.07|16633.07|16631.69|16631.69|16633.07|16633.07|16631.69|16631.69|0
1635261490000|2021-10-26 15:18:10|16630.75|16630.75|16630.75|16630.75|16630.75|16630.75|16630.75|16630.75|0
1635261500000|2021-10-26 15:18:20|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|0
1635261510000|2021-10-26 15:18:30|16631.74|16631.74|16632.56|16632.56|16632.56|16632.56|16631.74|16631.74|0
1635261520000|2021-10-26 15:18:40|16632.34|16632.34|16632.56|16632.56|16632.56|16632.56|16632.34|16632.34|0
1635261530000|2021-10-26 15:18:50|16631.74|16631.74|16631.74|16631.74|16631.74|16631.74|16631.74|16631.74|0
1635261540000|2021-10-26 15:19:00|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|16631.25|0
1635261550000|2021-10-26 15:19:10|16631.02|16631.02|16630.8|16630.8|16631.02|16631.02|16630.8|16630.8|0
1635261560000|2021-10-26 15:19:20|16630.58|16630.58|16630.58|16630.58|16630.58|16630.58|16630.58|16630.58|0
1635261570000|2021-10-26 15:19:30|16630.11|16630.11|16630.11|16630.11|16630.11|16630.11|16630.11|16630.11|0
1635261590000|2021-10-26 15:19:50|16631.54|16631.54|16631.77|16631.77|16631.77|16631.77|16631.54|16631.54|0
1635261600000|2021-10-26 15:20:00|16632.23|16632.23|16631.36|16631.36|16632.79|16632.79|16631.36|16631.36|0
1635261610000|2021-10-26 15:20:10|16630.91|16630.91|16629.46|16629.46|16630.91|16630.91|16629.25|16629.25|0
1635261620000|2021-10-26 15:20:20|16628.53|16628.53|16626.65|16626.65|16628.53|16628.53|16626.65|16626.65|0
1635261630000|2021-10-26 15:20:30|16626.87|16626.87|16625.9|16625.9|16626.87|16626.87|16625.9|16625.9|0
1635261640000|2021-10-26 15:20:40|16626.82|16626.82|16627.04|16627.04|16627.04|16627.04|16626.82|16626.82|0
1635261660000|2021-10-26 15:21:00|16627.26|16627.26|16628.2|16628.2|16628.2|16628.2|16627.26|16627.26|0
1635261670000|2021-10-26 15:21:10|16627.64|16627.64|16626.67|16626.67|16627.64|16627.64|16626.67|16626.67|0
1635261690000|2021-10-26 15:21:30|16627.23|16627.23|16627.17|16627.17|16627.99|16627.99|16627.17|16627.17|0
1635261700000|2021-10-26 15:21:40|16626.68|16626.68|16626.68|16626.68|16626.68|16626.68|16626.68|16626.68|0
1635261710000|2021-10-26 15:21:50|16628.11|16628.11|16628.11|16628.11|16628.11|16628.11|16628.11|16628.11|0
1635261720000|2021-10-26 15:22:00|16628.58|16628.58|16628.58|16628.58|16628.58|16628.58|16628.58|16628.58|0
1635261730000|2021-10-26 15:22:10|16629.4|16629.4|16629.4|16629.4|16629.4|16629.4|16629.4|16629.4|0
1635261760000|2021-10-26 15:22:40|16629.19|16629.19|16630.01|16630.01|16630.01|16630.01|16629.19|16629.19|0
1635261770000|2021-10-26 15:22:50|16630.47|16630.47|16630.47|16630.47|16630.47|16630.47|16630.47|16630.47|0
1635261780000|2021-10-26 15:23:00|16629.36|16629.36|16628.45|16628.45|16629.36|16629.36|16628.45|16628.45|0
1635261790000|2021-10-26 15:23:10|16627.98|16627.98|16627.53|16627.53|16627.98|16627.98|16627.53|16627.53|0
1635261800000|2021-10-26 15:23:20|16626.91|16626.91|16623.55|16623.55|16626.91|16626.91|16623.08|16623.08|0
1635261810000|2021-10-26 15:23:30|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|16623.76|0
1635261820000|2021-10-26 15:23:40|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|0
1635261830000|2021-10-26 15:23:50|16621.93|16621.93|16622.85|16622.85|16622.85|16622.85|16621.93|16621.93|0
1635261840000|2021-10-26 15:24:00|16623.05|16623.05|16623.05|16623.05|16623.05|16623.05|16623.05|16623.05|0
1635261850000|2021-10-26 15:24:10|16623.97|16623.97|16624.88|16624.88|16624.88|16624.88|16623.5|16623.5|0
1635261860000|2021-10-26 15:24:20|16625.44|16625.44|16625.44|16625.44|16625.44|16625.44|16625.44|16625.44|0
1635261920000|2021-10-26 15:25:20|16625.93|16625.93|16625.93|16625.93|16625.93|16625.93|16625.93|16625.93|0
1635261930000|2021-10-26 15:25:30|16626.6|16626.6|16626.4|16626.4|16626.6|16626.6|16626.4|16626.4|0
1635261940000|2021-10-26 15:25:40|16626.84|16626.84|16626.84|16626.84|16626.84|16626.84|16626.84|16626.84|0
1635261950000|2021-10-26 15:25:50|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|0
1635261960000|2021-10-26 15:26:00|16626.85|16626.85|16629.67|16629.67|16629.67|16629.67|16625.92|16625.92|0
1635261970000|2021-10-26 15:26:10|16630.15|16630.15|16632.45|16632.45|16632.45|16632.45|16630.15|16630.15|0
1635261980000|2021-10-26 15:26:20|16633.88|16633.88|16637.44|16637.44|16637.44|16637.44|16633.88|16633.88|0
1635261990000|2021-10-26 15:26:30|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|0
1635262000000|2021-10-26 15:26:40|16640.18|16640.18|16641.5|16641.5|16641.5|16641.5|16640.18|16640.18|0
1635262010000|2021-10-26 15:26:50|16642.38|16642.38|16643.81|16643.81|16643.81|16643.81|16642.38|16642.38|0
1635262020000|2021-10-26 15:27:00|16644.92|16644.92|16645.42|16645.42|16645.42|16645.42|16644.92|16644.92|0
1635262030000|2021-10-26 15:27:10|16645.89|16645.89|16645.89|16645.89|16645.89|16645.89|16645.89|16645.89|0
1635262040000|2021-10-26 15:27:20|16646.1|16646.1|16646.1|16646.1|16646.1|16646.1|16646.1|16646.1|0
1635262050000|2021-10-26 15:27:30|16645.89|16645.89|16645.89|16645.89|16645.89|16645.89|16645.89|16645.89|0
1635262060000|2021-10-26 15:27:40|16644.98|16644.98|16644.98|16644.98|16644.98|16644.98|16644.98|16644.98|0
1635262070000|2021-10-26 15:27:50|16644.77|16644.77|16644.77|16644.77|16644.77|16644.77|16644.77|16644.77|0
1635262080000|2021-10-26 15:28:00|16644.55|16644.55|16649.1|16649.1|16649.1|16649.1|16644.55|16644.55|0
1635262090000|2021-10-26 15:28:10|16647.66|16647.66|16647.89|16647.89|16647.89|16647.89|16647.66|16647.66|0
1635262100000|2021-10-26 15:28:20|16647.39|16647.39|16647.99|16647.99|16647.99|16647.99|16646.57|16646.57|0
1635262120000|2021-10-26 15:28:40|16649.42|16649.42|16650.61|16650.61|16651.07|16651.07|16649.42|16649.42|0
1635262130000|2021-10-26 15:28:50|16651.52|16651.52|16653.86|16653.86|16653.86|16653.86|16651.52|16651.52|0
1635262140000|2021-10-26 15:29:00|16652.03|16652.03|16652.35|16652.35|16652.35|16652.35|16651.54|16651.54|0
1635262150000|2021-10-26 15:29:10|16651.88|16651.88|16651.88|16651.88|16651.88|16651.88|16651.88|16651.88|0
1635262160000|2021-10-26 15:29:20|16653.71|16653.71|16654.14|16654.14|16654.14|16654.14|16652.8|16652.8|0
1635262170000|2021-10-26 15:29:30|16655.07|16655.07|16657.2|16657.2|16657.2|16657.2|16654.84|16654.84|0
1635262180000|2021-10-26 15:29:40|16658.11|16658.11|16658.01|16658.01|16661.89|16661.89|16657.99|16657.99|0
1635262190000|2021-10-26 15:29:50|16661.27|16661.27|16662.72|16662.72|16662.81|16662.81|16657.14|16657.14|0
1635318900000|2021-10-27 07:15:00|16532.96|16532.96|16537.16|16537.16|16537.16|16537.16|16532.96|16532.96|0
1635318920000|2021-10-27 07:15:20|16536.34|16536.34|16536.34|16536.34|16536.34|16536.34|16536.34|16536.34|0
1635318940000|2021-10-27 07:15:40|16535.43|16535.43|16536.84|16536.84|16536.84|16536.84|16534.51|16534.51|0
1635318960000|2021-10-27 07:16:00|16537.3|16537.3|16538.7|16538.7|16538.7|16538.7|16537.3|16537.3|0
1635318970000|2021-10-27 07:16:10|16538.2|16538.2|16538.2|16538.2|16538.2|16538.2|16538.2|16538.2|0
1635318990000|2021-10-27 07:16:30|16540.03|16540.03|16540.03|16540.03|16540.03|16540.03|16540.03|16540.03|0
1635319010000|2021-10-27 07:16:50|16540.85|16540.85|16543.83|16543.83|16543.83|16543.83|16540.85|16540.85|0
1635319020000|2021-10-27 07:17:00|16542.84|16542.84|16541.57|16541.57|16543.4|16543.4|16541.57|16541.57|0
1635319030000|2021-10-27 07:17:10|16547.3|16547.3|16550.51|16550.51|16550.51|16550.51|16547.3|16547.3|0
1635319040000|2021-10-27 07:17:20|16552.74|16552.74|16555.19|16555.19|16555.19|16555.19|16552.74|16552.74|0
1635319050000|2021-10-27 07:17:30|16554.25|16554.25|16567.32|16567.32|16567.32|16567.32|16554.25|16554.25|0
1635319060000|2021-10-27 07:17:40|16569.33|16569.33|16575.77|16575.77|16575.77|16575.77|16569.33|16569.33|0
1635319070000|2021-10-27 07:17:50|16576.13|16576.13|16578.58|16578.58|16578.58|16578.58|16576.13|16576.13|0
1635319100000|2021-10-27 07:18:20|16571.6|16571.6|16572.42|16572.42|16572.42|16572.42|16571.6|16571.6|0
1635319110000|2021-10-27 07:18:30|16571.6|16571.6|16572.52|16572.52|16572.52|16572.52|16571.6|16571.6|0
1635319140000|2021-10-27 07:19:00|16571.7|16571.7|16575.44|16575.44|16575.44|16575.44|16571.7|16571.7|0
1635319170000|2021-10-27 07:19:30|16574.01|16574.01|16574.01|16574.01|16574.01|16574.01|16574.01|16574.01|0
1635319180000|2021-10-27 07:19:40|16573.8|16573.8|16573.8|16573.8|16573.8|16573.8|16573.8|16573.8|0
1635319190000|2021-10-27 07:19:50|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|0
1635319200000|2021-10-27 07:20:00|16572.74|16572.74|16575.4|16575.4|16575.4|16575.4|16572.54|16572.54|0
1635319210000|2021-10-27 07:20:10|16575.2|16575.2|16575.2|16575.2|16575.2|16575.2|16575.2|16575.2|0
1635319220000|2021-10-27 07:20:20|16574.26|16574.26|16573.34|16573.34|16574.26|16574.26|16573.34|16573.34|0
1635319230000|2021-10-27 07:20:30|16575.17|16575.17|16573.94|16573.94|16575.17|16575.17|16573.94|16573.94|0
1635319250000|2021-10-27 07:20:50|16573.71|16573.71|16570.97|16570.97|16573.71|16573.71|16570.97|16570.97|0
1635319260000|2021-10-27 07:21:00|16571.44|16571.44|16571.44|16571.44|16571.44|16571.44|16571.44|16571.44|0
1635319290000|2021-10-27 07:21:30|16570.52|16570.52|16567.22|16567.22|16570.52|16570.52|16567.22|16567.22|0
1635319300000|2021-10-27 07:21:40|16566.3|16566.3|16567.24|16567.24|16567.24|16567.24|16566.3|16566.3|0
1635319320000|2021-10-27 07:22:00|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|16568.65|0
1635319330000|2021-10-27 07:22:10|16568.81|16568.81|16572.27|16572.27|16572.27|16572.27|16568.81|16568.81|0
1635319380000|2021-10-27 07:23:00|16574.09|16574.09|16572.27|16572.27|16574.09|16574.09|16572.27|16572.27|0
1635319400000|2021-10-27 07:23:20|16570.44|16570.44|16570.44|16570.44|16570.44|16570.44|16570.44|16570.44|0
1635319460000|2021-10-27 07:24:20|16569.32|16569.32|16569.32|16569.32|16569.32|16569.32|16569.32|16569.32|0
1635319470000|2021-10-27 07:24:30|16568.77|16568.77|16568.77|16568.77|16568.77|16568.77|16568.77|16568.77|0
1635319490000|2021-10-27 07:24:50|16567.13|16567.13|16567.13|16567.13|16567.13|16567.13|16567.13|16567.13|0
1635319510000|2021-10-27 07:25:10|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|0
1635319540000|2021-10-27 07:25:40|16567.25|16567.25|16574.63|16574.63|16574.63|16574.63|16567.25|16567.25|0
1635319550000|2021-10-27 07:25:50|16572.18|16572.18|16573.61|16573.61|16573.61|16573.61|16572.18|16572.18|0
1635319570000|2021-10-27 07:26:10|16575.02|16575.02|16574.11|16574.11|16575.02|16575.02|16574.11|16574.11|0
1635319600000|2021-10-27 07:26:40|16574.93|16574.93|16576.75|16576.75|16576.75|16576.75|16574.93|16574.93|0
1635319630000|2021-10-27 07:27:10|16577.67|16577.67|16579.49|16579.49|16579.49|16579.49|16577.67|16577.67|0
1635319640000|2021-10-27 07:27:20|16582.23|16582.23|16582.18|16582.18|16582.23|16582.23|16580.8|16580.8|0
1635319650000|2021-10-27 07:27:30|16583.09|16583.09|16584.53|16584.53|16584.53|16584.53|16583.09|16583.09|0
1635319670000|2021-10-27 07:27:50|16583.41|16583.41|16583.41|16583.41|16583.41|16583.41|16583.41|16583.41|0
1635319680000|2021-10-27 07:28:00|16580.54|16580.54|16583.41|16583.41|16583.41|16583.41|16580.54|16580.54|0
1635319710000|2021-10-27 07:28:30|16586.28|16586.28|16586.28|16586.28|16586.28|16586.28|16586.28|16586.28|0
1635319730000|2021-10-27 07:28:50|16586.72|16586.72|16586.72|16586.72|16586.72|16586.72|16586.72|16586.72|0
1635319740000|2021-10-27 07:29:00|16588.71|16588.71|16588.71|16588.71|16588.71|16588.71|16588.71|16588.71|0
1635319750000|2021-10-27 07:29:10|16590.34|16590.34|16586.06|16586.06|16590.34|16590.34|16586.06|16586.06|0
1635319760000|2021-10-27 07:29:20|16585.13|16585.13|16586.49|16586.49|16587.43|16587.43|16585.04|16585.04|0
1635319770000|2021-10-27 07:29:30|16584.82|16584.82|16584.82|16584.82|16584.82|16584.82|16584.82|16584.82|0
1635319780000|2021-10-27 07:29:40|16583.91|16583.91|16581.28|16581.28|16583.91|16583.91|16581.28|16581.28|0
1635319790000|2021-10-27 07:29:50|16588.19|16588.19|16592.71|16592.71|16592.71|16592.71|16588.19|16588.19|0
1635319800000|2021-10-27 07:30:00|16591.89|16591.89|16591.89|16591.89|16591.89|16591.89|16591.89|16591.89|0
1635319810000|2021-10-27 07:30:10|16590.96|16590.96|16590.96|16590.96|16590.96|16590.96|16590.96|16590.96|0
1635319820000|2021-10-27 07:30:20|16590.34|16590.34|16589.93|16589.93|16590.34|16590.34|16589.93|16589.93|0
1635319830000|2021-10-27 07:30:30|16591.33|16591.33|16590.4|16590.4|16591.33|16591.33|16590.4|16590.4|0
1635319850000|2021-10-27 07:30:50|16588.97|16588.97|16588.97|16588.97|16588.97|16588.97|16588.97|16588.97|0
1635319860000|2021-10-27 07:31:00|16588.15|16588.15|16583.46|16583.46|16588.15|16588.15|16583.46|16583.46|0
1635319890000|2021-10-27 07:31:30|16584.45|16584.45|16584.45|16584.45|16584.45|16584.45|16584.45|16584.45|0
1635319900000|2021-10-27 07:31:40|16585.44|16585.44|16585.44|16585.44|16585.44|16585.44|16585.44|16585.44|0
1635319930000|2021-10-27 07:32:10|16586.56|16586.56|16586.56|16586.56|16586.56|16586.56|16586.56|16586.56|0
1635319940000|2021-10-27 07:32:20|16581.99|16581.99|16581.99|16581.99|16581.99|16581.99|16581.99|16581.99|0
1635319980000|2021-10-27 07:33:00|16582.98|16582.98|16584.81|16584.81|16584.81|16584.81|16582.98|16582.98|0
1635319990000|2021-10-27 07:33:10|16585.63|16585.63|16585.63|16585.63|16585.63|16585.63|16585.63|16585.63|0
1635320000000|2021-10-27 07:33:20|16587.51|16587.51|16585.16|16585.16|16587.51|16587.51|16585.16|16585.16|0
1635320040000|2021-10-27 07:34:00|16586.79|16586.79|16588.62|16588.62|16588.62|16588.62|16586.79|16586.79|0
1635320070000|2021-10-27 07:34:30|16588.15|16588.15|16588.15|16588.15|16588.15|16588.15|16588.15|16588.15|0
1635320080000|2021-10-27 07:34:40|16588.35|16588.35|16588.35|16588.35|16588.35|16588.35|16588.35|16588.35|0
1635320090000|2021-10-27 07:34:50|16587.74|16587.74|16586.41|16586.41|16587.74|16587.74|16586.41|16586.41|0
1635320100000|2021-10-27 07:35:00|16585.85|16585.85|16584.5|16584.5|16585.85|16585.85|16584.03|16584.03|0
1635320110000|2021-10-27 07:35:10|16585.91|16585.91|16585.91|16585.91|16585.91|16585.91|16585.91|16585.91|0
1635320140000|2021-10-27 07:35:40|16585|16585|16584.08|16584.08|16585|16585|16584.08|16584.08|0
1635320160000|2021-10-27 07:36:00|16583.52|16583.52|16583.94|16583.94|16584.94|16584.94|16583.52|16583.52|0
1635320180000|2021-10-27 07:36:20|16582.51|16582.51|16582.51|16582.51|16583.62|16583.62|16582.51|16582.51|0
1635320190000|2021-10-27 07:36:30|16580.06|16580.06|16580.06|16580.06|16580.06|16580.06|16580.06|16580.06|0
1635320200000|2021-10-27 07:36:40|16579.59|16579.59|16579.59|16579.59|16579.59|16579.59|16579.59|16579.59|0
1635320210000|2021-10-27 07:36:50|16577.22|16577.22|16575.78|16575.78|16577.22|16577.22|16575.78|16575.78|0
1635320220000|2021-10-27 07:37:00|16574.87|16574.87|16573.86|16573.86|16574.87|16574.87|16571.41|16571.41|0
1635320230000|2021-10-27 07:37:10|16574.68|16574.68|16573.56|16573.56|16574.68|16574.68|16573.56|16573.56|0
1635320250000|2021-10-27 07:37:30|16571.93|16571.93|16571.93|16571.93|16571.93|16571.93|16571.93|16571.93|0
1635320270000|2021-10-27 07:37:50|16571.11|16571.11|16571.7|16571.7|16571.93|16571.93|16571.11|16571.11|0
1635320290000|2021-10-27 07:38:10|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|0
1635320310000|2021-10-27 07:38:30|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1635320320000|2021-10-27 07:38:40|16565.24|16565.24|16565.24|16565.24|16565.24|16565.24|16565.24|16565.24|0
1635320330000|2021-10-27 07:38:50|16563.22|16563.22|16562.45|16562.45|16563.22|16563.22|16562.45|16562.45|0
1635320350000|2021-10-27 07:39:10|16557.01|16557.01|16557.01|16557.01|16557.01|16557.01|16557.01|16557.01|0
1635320360000|2021-10-27 07:39:20|16556.08|16556.08|16550.57|16550.57|16556.08|16556.08|16550.57|16550.57|0
1635320370000|2021-10-27 07:39:30|16552.01|16552.01|16550.18|16550.18|16552.01|16552.01|16550.18|16550.18|0
1635320390000|2021-10-27 07:39:50|16548.35|16548.35|16549.27|16549.27|16549.27|16549.27|16548.35|16548.35|0
1635320400000|2021-10-27 07:40:00|16550.08|16550.08|16550.08|16550.08|16550.08|16550.08|16550.08|16550.08|0
1635320420000|2021-10-27 07:40:20|16549.09|16549.09|16548.59|16548.59|16549.09|16549.09|16548.59|16548.59|0
1635320440000|2021-10-27 07:40:40|16547.48|16547.48|16547.48|16547.48|16547.48|16547.48|16547.48|16547.48|0
1635320460000|2021-10-27 07:41:00|16545.85|16545.85|16546.89|16546.89|16546.89|16546.89|16545.85|16545.85|0
1635320470000|2021-10-27 07:41:10|16545.25|16545.25|16543.49|16543.49|16545.25|16545.25|16543.49|16543.49|0
1635320480000|2021-10-27 07:41:20|16542.06|16542.06|16538.17|16538.17|16542.06|16542.06|16538.17|16538.17|0
1635320500000|2021-10-27 07:41:40|16534.94|16534.94|16532.39|16532.39|16534.94|16534.94|16532.39|16532.39|0
1635320510000|2021-10-27 07:41:50|16530.9|16530.9|16530.9|16530.9|16530.9|16530.9|16530.9|16530.9|0
1635320520000|2021-10-27 07:42:00|16529.23|16529.23|16522.26|16522.26|16529.23|16529.23|16522.26|16522.26|0
1635320530000|2021-10-27 07:42:10|16520.59|16520.59|16520.59|16520.59|16520.59|16520.59|16520.59|16520.59|0
1635320540000|2021-10-27 07:42:20|16518.96|16518.96|16518.14|16518.14|16518.96|16518.96|16518.14|16518.14|0
1635320560000|2021-10-27 07:42:40|16518.7|16518.7|16517.71|16517.71|16518.7|16518.7|16517.71|16517.71|0
1635320570000|2021-10-27 07:42:50|16516.22|16516.22|16516.22|16516.22|16516.22|16516.22|16516.22|16516.22|0
1635320580000|2021-10-27 07:43:00|16521.69|16521.69|16520.75|16520.75|16521.69|16521.69|16520.75|16520.75|0
1635320600000|2021-10-27 07:43:20|16520.34|16520.34|16520.34|16520.34|16520.34|16520.34|16520.34|16520.34|0
1635320610000|2021-10-27 07:43:30|16523.08|16523.08|16523.08|16523.08|16523.08|16523.08|16523.08|16523.08|0
1635320620000|2021-10-27 07:43:40|16525.53|16525.53|16525.53|16525.53|16525.53|16525.53|16525.53|16525.53|0
1635320630000|2021-10-27 07:43:50|16526.52|16526.52|16526.52|16526.52|16526.52|16526.52|16526.52|16526.52|0
1635320680000|2021-10-27 07:44:40|16530.08|16530.08|16532.86|16532.86|16534.44|16534.44|16530.08|16530.08|0
1635320690000|2021-10-27 07:44:50|16533.06|16533.06|16533.06|16533.06|16533.06|16533.06|16533.06|16533.06|0
1635320700000|2021-10-27 07:45:00|16534.5|16534.5|16533.58|16533.58|16534.5|16534.5|16533.58|16533.58|0
1635320720000|2021-10-27 07:45:20|16533.03|16533.03|16533.03|16533.03|16533.03|16533.03|16533.03|16533.03|0
1635320730000|2021-10-27 07:45:30|16534.52|16534.52|16534.52|16534.52|16534.52|16534.52|16534.52|16534.52|0
1635320760000|2021-10-27 07:46:00|16537.38|16537.38|16541.36|16541.36|16541.36|16541.36|16537.38|16537.38|0
1635320790000|2021-10-27 07:46:30|16542.79|16542.79|16542.79|16542.79|16542.79|16542.79|16542.79|16542.79|0
1635320800000|2021-10-27 07:46:40|16543.61|16543.61|16543.61|16543.61|16543.61|16543.61|16543.61|16543.61|0
1635320820000|2021-10-27 07:47:00|16542.17|16542.17|16546.27|16546.27|16546.27|16546.27|16542.17|16542.17|0
1635320830000|2021-10-27 07:47:10|16549.99|16549.99|16559.07|16559.07|16559.99|16559.99|16549.99|16549.99|0
1635320880000|2021-10-27 07:48:00|16561.94|16561.94|16561.94|16561.94|16561.94|16561.94|16561.94|16561.94|0
1635320890000|2021-10-27 07:48:10|16559.2|16559.2|16561.67|16561.67|16562.49|16562.49|16559.2|16559.2|0
1635320900000|2021-10-27 07:48:20|16563.5|16563.5|16563.5|16563.5|16563.5|16563.5|16563.5|16563.5|0
1635320930000|2021-10-27 07:48:50|16562.07|16562.07|16562.07|16562.07|16562.07|16562.07|16562.07|16562.07|0
1635320940000|2021-10-27 07:49:00|16564.29|16564.29|16567.24|16567.24|16567.24|16567.24|16564.29|16564.29|0
1635320980000|2021-10-27 07:49:40|16566.32|16566.32|16566.32|16566.32|16566.32|16566.32|16566.32|16566.32|0
1635320990000|2021-10-27 07:49:50|16566.77|16566.77|16566.77|16566.77|16566.77|16566.77|16566.77|16566.77|0
1635321000000|2021-10-27 07:50:00|16567.59|16567.59|16567.59|16567.59|16567.59|16567.59|16567.59|16567.59|0
1635321010000|2021-10-27 07:50:10|16568.53|16568.53|16568.53|16568.53|16568.53|16568.53|16568.53|16568.53|0
1635321030000|2021-10-27 07:50:30|16569.45|16569.45|16569.45|16569.45|16569.45|16569.45|16569.45|16569.45|0
1635321040000|2021-10-27 07:50:40|16567.62|16567.62|16567.62|16567.62|16567.62|16567.62|16567.62|16567.62|0
1635321060000|2021-10-27 07:51:00|16567.15|16567.15|16566.53|16566.53|16567.15|16567.15|16566.53|16566.53|0
1635321090000|2021-10-27 07:51:30|16567.7|16567.7|16566.53|16566.53|16567.7|16567.7|16566.53|16566.53|0
1635321120000|2021-10-27 07:52:00|16564.86|16564.86|16564.86|16564.86|16564.86|16564.86|16564.86|16564.86|0
1635321130000|2021-10-27 07:52:10|16565.98|16565.98|16565.06|16565.06|16565.98|16565.98|16565.06|16565.06|0
1635321150000|2021-10-27 07:52:30|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|0
1635321160000|2021-10-27 07:52:40|16567.05|16567.05|16567.05|16567.05|16567.05|16567.05|16567.05|16567.05|0
1635321170000|2021-10-27 07:52:50|16567.96|16567.96|16567.4|16567.4|16567.96|16567.96|16567.4|16567.4|0
1635321190000|2021-10-27 07:53:10|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|0
1635321200000|2021-10-27 07:53:20|16567.16|16567.16|16567.98|16567.98|16567.98|16567.98|16567.16|16567.16|0
1635321250000|2021-10-27 07:54:10|16567.16|16567.16|16569.77|16569.77|16569.77|16569.77|16566.34|16566.34|0
1635321260000|2021-10-27 07:54:20|16570.76|16570.76|16571.67|16571.67|16571.67|16571.67|16570.76|16570.76|0
1635321280000|2021-10-27 07:54:40|16570.24|16570.24|16570.24|16570.24|16570.24|16570.24|16570.24|16570.24|0
1635321290000|2021-10-27 07:54:50|16570.46|16570.46|16570.46|16570.46|16570.46|16570.46|16570.46|16570.46|0
1635321330000|2021-10-27 07:55:30|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|0
1635321340000|2021-10-27 07:55:40|16570.46|16570.46|16570.46|16570.46|16570.46|16570.46|16570.46|16570.46|0
1635321350000|2021-10-27 07:55:50|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|0
1635321360000|2021-10-27 07:56:00|16572.19|16572.19|16577.8|16577.8|16577.8|16577.8|16572.19|16572.19|0
1635321400000|2021-10-27 07:56:40|16578.71|16578.71|16578.71|16578.71|16578.71|16578.71|16578.71|16578.71|0
1635321410000|2021-10-27 07:56:50|16577.08|16577.08|16577.08|16577.08|16577.08|16577.08|16577.08|16577.08|0
1635321440000|2021-10-27 07:57:20|16576.26|16576.26|16576.26|16576.26|16576.26|16576.26|16576.26|16576.26|0
1635321450000|2021-10-27 07:57:30|16575.45|16575.45|16575.45|16575.45|16575.45|16575.45|16575.45|16575.45|0
1635321470000|2021-10-27 07:57:50|16576|16576|16576|16576|16576|16576|16576|16576|0
1635321480000|2021-10-27 07:58:00|16576.62|16576.62|16576.62|16576.62|16576.62|16576.62|16576.62|16576.62|0
1635321510000|2021-10-27 07:58:30|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|0
1635321540000|2021-10-27 07:59:00|16579.94|16579.94|16579.94|16579.94|16579.94|16579.94|16579.94|16579.94|0
1635321580000|2021-10-27 07:59:40|16581.46|16581.46|16592.45|16592.45|16592.45|16592.45|16581.46|16581.46|0
1635321600000|2021-10-27 08:00:00|16591.54|16591.54|16591.07|16591.07|16591.54|16591.54|16591.07|16591.07|0
1635321610000|2021-10-27 08:00:10|16590.25|16590.25|16590.25|16590.25|16590.25|16590.25|16590.25|16590.25|0
1635321620000|2021-10-27 08:00:20|16590.47|16590.47|16590.47|16590.47|16590.47|16590.47|16590.47|16590.47|0
1635321630000|2021-10-27 08:00:30|16589.56|16589.56|16589.56|16589.56|16589.56|16589.56|16589.56|16589.56|0
1635321670000|2021-10-27 08:01:10|16589.15|16589.15|16589.15|16589.15|16589.15|16589.15|16589.15|16589.15|0
1635321720000|2021-10-27 08:02:00|16587.32|16587.32|16586|16586|16587.32|16587.32|16586|16586|0
1635321730000|2021-10-27 08:02:10|16583.77|16583.77|16583.77|16583.77|16583.77|16583.77|16583.77|16583.77|0
1635321760000|2021-10-27 08:02:40|16582.28|16582.28|16577.57|16577.57|16582.28|16582.28|16576.14|16576.14|0
1635321780000|2021-10-27 08:03:00|16576.66|16576.66|16576.66|16576.66|16576.66|16576.66|16576.66|16576.66|0
1635321790000|2021-10-27 08:03:10|16575.84|16575.84|16575.84|16575.84|16575.84|16575.84|16575.84|16575.84|0
1635321800000|2021-10-27 08:03:20|16574.21|16574.21|16574.21|16574.21|16574.21|16574.21|16574.21|16574.21|0
1635321810000|2021-10-27 08:03:30|16573.27|16573.27|16573.27|16573.27|16573.27|16573.27|16573.27|16573.27|0
1635321830000|2021-10-27 08:03:50|16572.35|16572.35|16569.57|16569.57|16572.35|16572.35|16569.57|16569.57|0
1635321840000|2021-10-27 08:04:00|16569.1|16569.1|16569.1|16569.1|16569.1|16569.1|16569.1|16569.1|0
1635321860000|2021-10-27 08:04:20|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|0
1635321880000|2021-10-27 08:04:40|16565.84|16565.84|16561.94|16561.94|16565.84|16565.84|16561.94|16561.94|0
1635321890000|2021-10-27 08:04:50|16560.95|16560.95|16556.15|16556.15|16560.95|16560.95|16556.15|16556.15|0
1635321920000|2021-10-27 08:05:20|16554.33|16554.33|16554.33|16554.33|16554.33|16554.33|16554.33|16554.33|0
1635321930000|2021-10-27 08:05:30|16553.92|16553.92|16553.92|16553.92|16553.92|16553.92|16553.92|16553.92|0
1635321960000|2021-10-27 08:06:00|16555.35|16555.35|16556.78|16556.78|16556.78|16556.78|16555.35|16555.35|0
1635321990000|2021-10-27 08:06:30|16558.45|16558.45|16558.45|16558.45|16558.45|16558.45|16558.45|16558.45|0
1635322020000|2021-10-27 08:07:00|16559.27|16559.27|16559.27|16559.27|16559.27|16559.27|16559.27|16559.27|0
1635322050000|2021-10-27 08:07:30|16555.51|16555.51|16555.51|16555.51|16555.51|16555.51|16555.51|16555.51|0
1635322060000|2021-10-27 08:07:40|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|0
1635322120000|2021-10-27 08:08:40|16551.84|16551.84|16551.84|16551.84|16551.84|16551.84|16551.84|16551.84|0
1635322130000|2021-10-27 08:08:50|16553.28|16553.28|16553.28|16553.28|16553.28|16553.28|16553.28|16553.28|0
1635322150000|2021-10-27 08:09:10|16552.16|16552.16|16544.62|16544.62|16552.16|16552.16|16544.62|16544.62|0
1635322160000|2021-10-27 08:09:20|16544.06|16544.06|16536.39|16536.39|16544.06|16544.06|16536.39|16536.39|0
1635322180000|2021-10-27 08:09:40|16537.51|16537.51|16537.51|16537.51|16537.51|16537.51|16537.51|16537.51|0
1635322190000|2021-10-27 08:09:50|16538.94|16538.94|16541.28|16541.28|16541.28|16541.28|16538.02|16538.02|0
1635322200000|2021-10-27 08:10:00|16540.47|16540.47|16537.77|16537.77|16541.58|16541.58|16537.77|16537.77|0
1635322210000|2021-10-27 08:10:10|16534.9|16534.9|16534.9|16534.9|16534.9|16534.9|16534.9|16534.9|0
1635322220000|2021-10-27 08:10:20|16533.27|16533.27|16534.76|16534.76|16534.76|16534.76|16533.27|16533.27|0
1635322260000|2021-10-27 08:11:00|16531.49|16531.49|16531.49|16531.49|16531.49|16531.49|16531.49|16531.49|0
1635322270000|2021-10-27 08:11:10|16530.56|16530.56|16526.91|16526.91|16530.56|16530.56|16526.91|16526.91|0
1635322290000|2021-10-27 08:11:30|16525.99|16525.99|16522.51|16522.51|16525.99|16525.99|16522.51|16522.51|0
1635322320000|2021-10-27 08:12:00|16520.52|16520.52|16520.52|16520.52|16520.52|16520.52|16520.52|16520.52|0
1635322330000|2021-10-27 08:12:10|16520.11|16520.11|16520.11|16520.11|16520.11|16520.11|16520.11|16520.11|0
1635322340000|2021-10-27 08:12:20|16519.29|16519.29|16519.29|16519.29|16519.29|16519.29|16519.29|16519.29|0
1635322350000|2021-10-27 08:12:30|16516.84|16516.84|16516.84|16516.84|16516.84|16516.84|16516.84|16516.84|0
1635322360000|2021-10-27 08:12:40|16518.25|16518.25|16518.25|16518.25|16518.25|16518.25|16516.37|16516.37|0
1635322380000|2021-10-27 08:13:00|16517.36|16517.36|16513.68|16513.68|16517.36|16517.36|16513.68|16513.68|0
1635322400000|2021-10-27 08:13:20|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|0
1635322430000|2021-10-27 08:13:50|16513.26|16513.26|16513.26|16513.26|16513.26|16513.26|16513.26|16513.26|0
1635322440000|2021-10-27 08:14:00|16513.73|16513.73|16514.5|16514.5|16514.5|16514.5|16510.38|16510.38|0
1635322460000|2021-10-27 08:14:20|16514.97|16514.97|16517.1|16517.1|16517.1|16517.1|16514.97|16514.97|0
1635322470000|2021-10-27 08:14:30|16518.01|16518.01|16514.89|16514.89|16518.01|16518.01|16514.33|16514.33|0
1635322490000|2021-10-27 08:14:50|16515.8|16515.8|16515.8|16515.8|16515.8|16515.8|16515.8|16515.8|0
1635322500000|2021-10-27 08:15:00|16514.37|16514.37|16516.74|16516.74|16516.74|16516.74|16514.37|16514.37|0
1635322520000|2021-10-27 08:15:20|16516.28|16516.28|16516.28|16516.28|16516.28|16516.28|16516.28|16516.28|0
1635322570000|2021-10-27 08:16:10|16517.1|16517.1|16517.1|16517.1|16517.1|16517.1|16517.1|16517.1|0
1635322620000|2021-10-27 08:17:00|16518.5|16518.5|16518.5|16518.5|16518.5|16518.5|16518.5|16518.5|0
1635322640000|2021-10-27 08:17:20|16522.06|16522.06|16522.06|16522.06|16522.06|16522.06|16522.06|16522.06|0
1635322650000|2021-10-27 08:17:30|16521.13|16521.13|16524.15|16524.15|16524.15|16524.15|16521.13|16521.13|0
1635322680000|2021-10-27 08:18:00|16523.93|16523.93|16523.93|16523.93|16523.93|16523.93|16523.93|16523.93|0
1635322690000|2021-10-27 08:18:10|16523.01|16523.01|16525.93|16525.93|16525.93|16525.93|16523.01|16523.01|0
1635322700000|2021-10-27 08:18:20|16526.74|16526.74|16525.93|16525.93|16526.74|16526.74|16525.93|16525.93|0
1635322710000|2021-10-27 08:18:30|16526.6|16526.6|16526.6|16526.6|16526.6|16526.6|16526.6|16526.6|0
1635322760000|2021-10-27 08:19:20|16526.1|16526.1|16526.1|16526.1|16526.1|16526.1|16526.1|16526.1|0
1635322770000|2021-10-27 08:19:30|16526.99|16526.99|16530.25|16530.25|16530.25|16530.25|16526.99|16526.99|0
1635322790000|2021-10-27 08:19:50|16532.12|16532.12|16532.68|16532.68|16533.55|16533.55|16532.12|16532.12|0
1635322800000|2021-10-27 08:20:00|16533.62|16533.62|16534.08|16534.08|16534.08|16534.08|16533.62|16533.62|0
1635322880000|2021-10-27 08:21:20|16533.17|16533.17|16531.54|16531.54|16533.17|16533.17|16531.54|16531.54|0
1635322890000|2021-10-27 08:21:30|16531.76|16531.76|16531.54|16531.54|16531.76|16531.76|16531.54|16531.54|0
1635322900000|2021-10-27 08:21:40|16530.12|16530.12|16529.55|16529.55|16531.07|16531.07|16529.43|16529.43|0
1635322910000|2021-10-27 08:21:50|16528.43|16528.43|16528.43|16528.43|16528.43|16528.43|16528.43|16528.43|0
1635322920000|2021-10-27 08:22:00|16527|16527|16527|16527|16527|16527|16527|16527|0
1635322940000|2021-10-27 08:22:20|16527.82|16527.82|16530.88|16530.88|16530.88|16530.88|16527.82|16527.82|0
1635322950000|2021-10-27 08:22:30|16532.37|16532.37|16531.76|16531.76|16532.37|16532.37|16531.76|16531.76|0
1635322960000|2021-10-27 08:22:40|16531.31|16531.31|16531.31|16531.31|16531.31|16531.31|16531.31|16531.31|0
1635322990000|2021-10-27 08:23:10|16532.3|16532.3|16532.19|16532.19|16533.12|16533.12|16532.19|16532.19|0
1635323000000|2021-10-27 08:23:20|16531.37|16531.37|16531.37|16531.37|16531.37|16531.37|16531.37|16531.37|0
1635323030000|2021-10-27 08:23:50|16530.43|16530.43|16530.43|16530.43|16530.43|16530.43|16530.43|16530.43|0
1635323100000|2021-10-27 08:25:00|16529|16529|16530.43|16530.43|16530.43|16530.43|16529|16529|0
1635323120000|2021-10-27 08:25:20|16531.86|16531.86|16532.42|16532.42|16532.42|16532.42|16531.86|16531.86|0
1635323130000|2021-10-27 08:25:30|16531.6|16531.6|16530.23|16530.23|16531.6|16531.6|16530.23|16530.23|0
1635323140000|2021-10-27 08:25:40|16529.41|16529.41|16526.55|16526.55|16529.41|16529.41|16526.55|16526.55|0
1635323150000|2021-10-27 08:25:50|16527.98|16527.98|16528.92|16528.92|16528.92|16528.92|16527.98|16527.98|0
1635323170000|2021-10-27 08:26:10|16529.74|16529.74|16529.74|16529.74|16530.55|16530.55|16529.74|16529.74|0
1635323180000|2021-10-27 08:26:20|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|0
1635323200000|2021-10-27 08:26:40|16529.07|16529.07|16529.07|16529.07|16529.07|16529.07|16529.07|16529.07|0
1635323280000|2021-10-27 08:28:00|16530.09|16530.09|16530.21|16530.21|16530.21|16530.21|16528.78|16528.78|0
1635323290000|2021-10-27 08:28:10|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|0
1635323300000|2021-10-27 08:28:20|16527.77|16527.77|16524.75|16524.75|16527.77|16527.77|16524.75|16524.75|0
1635323310000|2021-10-27 08:28:30|16523.84|16523.84|16523.84|16523.84|16523.84|16523.84|16523.84|16523.84|0
1635323330000|2021-10-27 08:28:50|16523.39|16523.39|16523.39|16523.39|16523.39|16523.39|16523.39|16523.39|0
1635323350000|2021-10-27 08:29:10|16522.84|16522.84|16522.84|16522.84|16522.84|16522.84|16522.84|16522.84|0
1635323360000|2021-10-27 08:29:20|16522.02|16522.02|16520.39|16520.39|16522.02|16522.02|16520.39|16520.39|0
1635323370000|2021-10-27 08:29:30|16521.2|16521.2|16521.2|16521.2|16521.2|16521.2|16521.2|16521.2|0
1635323380000|2021-10-27 08:29:40|16521.67|16521.67|16522.08|16522.08|16522.08|16522.08|16521.67|16521.67|0
1635323400000|2021-10-27 08:30:00|16521.52|16521.52|16521.52|16521.52|16521.52|16521.52|16521.52|16521.52|0
1635323410000|2021-10-27 08:30:10|16518.63|16518.63|16518.63|16518.63|16518.63|16518.63|16518.63|16518.63|0
1635323420000|2021-10-27 08:30:20|16518.22|16518.22|16521.55|16521.55|16522.24|16522.24|16518.22|16518.22|0
1635323430000|2021-10-27 08:30:30|16522.49|16522.49|16523.1|16523.1|16523.92|16523.92|16522.49|16522.49|0
1635323450000|2021-10-27 08:30:50|16524.74|16524.74|16523.82|16523.82|16524.74|16524.74|16523.82|16523.82|0
1635323460000|2021-10-27 08:31:00|16522.19|16522.19|16524.09|16524.09|16524.09|16524.09|16521.37|16521.37|0
1635323470000|2021-10-27 08:31:10|16523.28|16523.28|16524.09|16524.09|16524.09|16524.09|16523.28|16523.28|0
1635323480000|2021-10-27 08:31:20|16523.28|16523.28|16525.65|16525.65|16526.47|16526.47|16523.28|16523.28|0
1635323490000|2021-10-27 08:31:30|16528.39|16528.39|16538.44|16538.44|16538.44|16538.44|16528.39|16528.39|0
1635323500000|2021-10-27 08:31:40|16537.62|16537.62|16536.71|16536.71|16537.62|16537.62|16536.71|16536.71|0
1635323530000|2021-10-27 08:32:10|16538.34|16538.34|16539.98|16539.98|16539.98|16539.98|16538.34|16538.34|0
1635323540000|2021-10-27 08:32:20|16538.15|16538.15|16536.04|16536.04|16538.15|16538.15|16536.04|16536.04|0
1635323560000|2021-10-27 08:32:40|16538.49|16538.49|16541.55|16541.55|16541.55|16541.55|16538.49|16538.49|0
1635323570000|2021-10-27 08:32:50|16542.98|16542.98|16542.98|16542.98|16542.98|16542.98|16542.98|16542.98|0
1635323600000|2021-10-27 08:33:20|16545.85|16545.85|16545.85|16545.85|16545.85|16545.85|16545.85|16545.85|0
1635323640000|2021-10-27 08:34:00|16547.28|16547.28|16547.28|16547.28|16547.28|16547.28|16547.28|16547.28|0
1635323650000|2021-10-27 08:34:10|16546.46|16546.46|16546.46|16546.46|16546.46|16546.46|16546.46|16546.46|0
1635323660000|2021-10-27 08:34:20|16549.33|16549.33|16548.51|16548.51|16549.33|16549.33|16548.51|16548.51|0
1635323670000|2021-10-27 08:34:30|16547.7|16547.7|16548.61|16548.61|16548.61|16548.61|16547.7|16547.7|0
1635323690000|2021-10-27 08:34:50|16546.98|16546.98|16546.98|16546.98|16546.98|16546.98|16546.98|16546.98|0
1635323700000|2021-10-27 08:35:00|16542.68|16542.68|16543.15|16543.15|16543.15|16543.15|16542.68|16542.68|0
1635323720000|2021-10-27 08:35:20|16543.96|16543.96|16543.96|16543.96|16543.96|16543.96|16543.96|16543.96|0
1635323750000|2021-10-27 08:35:50|16544.43|16544.43|16544.43|16544.43|16544.43|16544.43|16544.43|16544.43|0
1635323780000|2021-10-27 08:36:20|16547.3|16547.3|16547.3|16547.3|16547.3|16547.3|16547.3|16547.3|0
1635323790000|2021-10-27 08:36:30|16548.12|16548.12|16548.93|16548.93|16549.75|16549.75|16548.12|16548.12|0
1635323800000|2021-10-27 08:36:40|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|0
1635323820000|2021-10-27 08:37:00|16550.26|16550.26|16556.86|16556.86|16556.86|16556.86|16550.26|16550.26|0
1635323840000|2021-10-27 08:37:20|16558.69|16558.69|16558.69|16558.69|16558.69|16558.69|16558.69|16558.69|0
1635323860000|2021-10-27 08:37:40|16562.99|16562.99|16564.42|16564.42|16564.42|16564.42|16562.99|16562.99|0
1635323880000|2021-10-27 08:38:00|16562.99|16562.99|16563.4|16563.4|16563.4|16563.4|16562.99|16562.99|0
1635323950000|2021-10-27 08:39:10|16561.97|16561.97|16561.97|16561.97|16561.97|16561.97|16561.97|16561.97|0
1635323960000|2021-10-27 08:39:20|16560.53|16560.53|16560.53|16560.53|16560.53|16560.53|16560.53|16560.53|0
1635324000000|2021-10-27 08:40:00|16559.42|16559.42|16559.42|16559.42|16559.42|16559.42|16559.42|16559.42|0
1635324020000|2021-10-27 08:40:20|16557.59|16557.59|16557.59|16557.59|16557.59|16557.59|16557.59|16557.59|0
1635324090000|2021-10-27 08:41:30|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|0
1635324120000|2021-10-27 08:42:00|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|16556.33|0
1635324130000|2021-10-27 08:42:10|16556.55|16556.55|16556.55|16556.55|16556.55|16556.55|16556.55|16556.55|0
1635324150000|2021-10-27 08:42:30|16556.77|16556.77|16557.69|16557.69|16557.69|16557.69|16556.77|16556.77|0
1635324160000|2021-10-27 08:42:40|16557.02|16557.02|16557.02|16557.02|16557.02|16557.02|16557.02|16557.02|0
1635324170000|2021-10-27 08:42:50|16555.58|16555.58|16555.58|16555.58|16555.58|16555.58|16555.58|16555.58|0
1635324190000|2021-10-27 08:43:10|16556.05|16556.05|16554.62|16554.62|16556.05|16556.05|16554.62|16554.62|0
1635324250000|2021-10-27 08:44:10|16554.82|16554.82|16554.21|16554.21|16554.82|16554.82|16554.21|16554.21|0
1635324270000|2021-10-27 08:44:30|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|0
1635324290000|2021-10-27 08:44:50|16552.27|16552.27|16552.27|16552.27|16552.27|16552.27|16552.27|16552.27|0
1635324310000|2021-10-27 08:45:10|16551.33|16551.33|16558.02|16558.02|16558.58|16558.58|16551.33|16551.33|0
1635324320000|2021-10-27 08:45:20|16559.45|16559.45|16559.45|16559.45|16559.45|16559.45|16559.45|16559.45|0
1635324340000|2021-10-27 08:45:40|16560.01|16560.01|16560.57|16560.57|16560.57|16560.57|16560.01|16560.01|0
1635324350000|2021-10-27 08:45:50|16561.13|16561.13|16561.13|16561.13|16561.13|16561.13|16560.01|16560.01|0
1635324360000|2021-10-27 08:46:00|16559.69|16559.69|16559.69|16559.69|16559.69|16559.69|16559.69|16559.69|0
1635324370000|2021-10-27 08:46:10|16558.02|16558.02|16556.91|16556.91|16558.02|16558.02|16556.91|16556.91|0
1635324380000|2021-10-27 08:46:20|16558.34|16558.34|16558.34|16558.34|16558.34|16558.34|16558.34|16558.34|0
1635324390000|2021-10-27 08:46:30|16557.87|16557.87|16557.18|16557.18|16558.81|16558.81|16557.18|16557.18|0
1635324400000|2021-10-27 08:46:40|16557.99|16557.99|16557.99|16557.99|16557.99|16557.99|16557.99|16557.99|0
1635324440000|2021-10-27 08:47:20|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|0
1635324510000|2021-10-27 08:48:30|16556.09|16556.09|16556.09|16556.09|16556.09|16556.09|16556.09|16556.09|0
1635324530000|2021-10-27 08:48:50|16557.72|16557.72|16553.77|16553.77|16557.72|16557.72|16553.77|16553.77|0
1635324540000|2021-10-27 08:49:00|16552.37|16552.37|16552.37|16552.37|16552.37|16552.37|16551.44|16551.44|0
1635324560000|2021-10-27 08:49:20|16550.94|16550.94|16550.47|16550.47|16550.94|16550.94|16550.47|16550.47|0
1635324570000|2021-10-27 08:49:30|16548.84|16548.84|16547.94|16547.94|16548.84|16548.84|16547.94|16547.94|0
1635324580000|2021-10-27 08:49:40|16548.39|16548.39|16548.84|16548.84|16548.84|16548.84|16548.39|16548.39|0
1635324610000|2021-10-27 08:50:10|16549.75|16549.75|16551.04|16551.04|16552.77|16552.77|16549.75|16549.75|0
1635324640000|2021-10-27 08:50:40|16551.5|16551.5|16551.5|16551.5|16551.5|16551.5|16551.5|16551.5|0
1635324660000|2021-10-27 08:51:00|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1635324670000|2021-10-27 08:51:10|16550.38|16550.38|16551.76|16551.76|16551.76|16551.76|16550.38|16550.38|0
1635324720000|2021-10-27 08:52:00|16550.65|16550.65|16547.19|16547.19|16550.65|16550.65|16547.19|16547.19|0
1635324780000|2021-10-27 08:53:00|16546.98|16546.98|16546.51|16546.51|16546.98|16546.98|16546.51|16546.51|0
1635324800000|2021-10-27 08:53:20|16544.26|16544.26|16542.44|16542.44|16544.26|16544.26|16542.44|16542.44|0
1635324830000|2021-10-27 08:53:50|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|16541.99|0
1635324890000|2021-10-27 08:54:50|16540.56|16540.56|16542.46|16542.46|16542.46|16542.46|16540.56|16540.56|0
1635324900000|2021-10-27 08:55:00|16543.89|16543.89|16543.89|16543.89|16543.89|16543.89|16543.89|16543.89|0
1635324910000|2021-10-27 08:55:10|16544.83|16544.83|16544.83|16544.83|16544.83|16544.83|16544.83|16544.83|0
1635324920000|2021-10-27 08:55:20|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|0
1635324960000|2021-10-27 08:56:00|16543.9|16543.9|16542.26|16542.26|16543.9|16543.9|16542.26|16542.26|0
1635324970000|2021-10-27 08:56:10|16541.35|16541.35|16541.35|16541.35|16541.35|16541.35|16541.35|16541.35|0
1635324980000|2021-10-27 08:56:20|16540.53|16540.53|16540.53|16540.53|16540.53|16540.53|16540.53|16540.53|0
1635325010000|2021-10-27 08:56:50|16540.76|16540.76|16541.67|16541.67|16541.67|16541.67|16540.76|16540.76|0
1635325020000|2021-10-27 08:57:00|16540.73|16540.73|16540.73|16540.73|16540.73|16540.73|16540.73|16540.73|0
1635325050000|2021-10-27 08:57:30|16538.5|16538.5|16539.62|16539.62|16539.62|16539.62|16538.5|16538.5|0
1635325060000|2021-10-27 08:57:40|16540.43|16540.43|16540.43|16540.43|16540.43|16540.43|16540.43|16540.43|0
1635325080000|2021-10-27 08:58:00|16541.25|16541.25|16542.68|16542.68|16542.68|16542.68|16541.25|16541.25|0
1635325100000|2021-10-27 08:58:20|16543.6|16543.6|16542.66|16542.66|16544.09|16544.09|16542.66|16542.66|0
1635325130000|2021-10-27 08:58:50|16541.67|16541.67|16540.85|16540.85|16541.67|16541.67|16540.85|16540.85|0
1635325140000|2021-10-27 08:59:00|16540.03|16540.03|16537.79|16537.79|16540.03|16540.03|16537.29|16537.29|0
1635325160000|2021-10-27 08:59:20|16536.85|16536.85|16536.85|16536.85|16536.85|16536.85|16536.85|16536.85|0
1635325180000|2021-10-27 08:59:40|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|0
1635325190000|2021-10-27 08:59:50|16536.41|16536.41|16534.98|16534.98|16536.41|16536.41|16534.98|16534.98|0
1635325200000|2021-10-27 09:00:00|16534.51|16534.51|16535.18|16535.18|16535.65|16535.65|16534.51|16534.51|0
1635325230000|2021-10-27 09:00:30|16536|16536|16536|16536|16536|16536|16536|16536|0
1635325250000|2021-10-27 09:00:50|16535.18|16535.18|16535.18|16535.18|16535.18|16535.18|16535.18|16535.18|0
1635325270000|2021-10-27 09:01:10|16536.09|16536.09|16535.42|16535.42|16536.09|16536.09|16535.42|16535.42|0
1635325280000|2021-10-27 09:01:20|16535.65|16535.65|16536.09|16536.09|16536.09|16536.09|16535.65|16535.65|0
1635325300000|2021-10-27 09:01:40|16537.01|16537.01|16534.78|16534.78|16537.01|16537.01|16534.78|16534.78|0
1635325320000|2021-10-27 09:02:00|16534.28|16534.28|16531.21|16531.21|16534.28|16534.28|16531.21|16531.21|0
1635325330000|2021-10-27 09:02:10|16530.3|16530.3|16527.65|16527.65|16530.3|16530.3|16527.65|16527.65|0
1635325340000|2021-10-27 09:02:20|16528.12|16528.12|16528.12|16528.12|16528.12|16528.12|16528.12|16528.12|0
1635325370000|2021-10-27 09:02:50|16525.25|16525.25|16524.78|16524.78|16525.25|16525.25|16524.78|16524.78|0
1635325380000|2021-10-27 09:03:00|16523.35|16523.35|16523.35|16523.35|16523.35|16523.35|16521.72|16521.72|0
1635325390000|2021-10-27 09:03:10|16524.28|16524.28|16524.28|16524.28|16524.28|16524.28|16524.28|16524.28|0
1635325410000|2021-10-27 09:03:30|16525.1|16525.1|16526.17|16526.17|16526.86|16526.86|16525.1|16525.1|0
1635325420000|2021-10-27 09:03:40|16525.62|16525.62|16525.62|16525.62|16525.62|16525.62|16525.62|16525.62|0
1635325430000|2021-10-27 09:03:50|16525.41|16525.41|16525.41|16525.41|16525.41|16525.41|16525.41|16525.41|0
1635325470000|2021-10-27 09:04:30|16525.21|16525.21|16525.67|16525.67|16525.67|16525.67|16525.21|16525.21|0
1635325480000|2021-10-27 09:04:40|16529.97|16529.97|16529.97|16529.97|16529.97|16529.97|16529.97|16529.97|0
1635325490000|2021-10-27 09:04:50|16528.54|16528.54|16528.54|16528.54|16528.54|16528.54|16528.54|16528.54|0
1635325500000|2021-10-27 09:05:00|16527.72|16527.72|16526.81|16526.81|16527.72|16527.72|16526.81|16526.81|0
1635325530000|2021-10-27 09:05:30|16526.58|16526.58|16526.58|16526.58|16526.58|16526.58|16526.58|16526.58|0
1635325550000|2021-10-27 09:05:50|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|0
1635325570000|2021-10-27 09:06:10|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|0
1635325580000|2021-10-27 09:06:20|16529.85|16529.85|16531.28|16531.28|16531.28|16531.28|16529.85|16529.85|0
1635325590000|2021-10-27 09:06:30|16531.75|16531.75|16533.16|16533.16|16533.16|16533.16|16531.75|16531.75|0
1635325600000|2021-10-27 09:06:40|16533.97|16533.97|16535.85|16535.85|16535.85|16535.85|16533.97|16533.97|0
1635325620000|2021-10-27 09:07:00|16535.65|16535.65|16534.21|16534.21|16535.65|16535.65|16534.21|16534.21|0
1635325630000|2021-10-27 09:07:10|16533.1|16533.1|16533.1|16533.1|16533.1|16533.1|16533.1|16533.1|0
1635325650000|2021-10-27 09:07:30|16531.47|16531.47|16531.47|16531.47|16531.47|16531.47|16531.47|16531.47|0
1635325670000|2021-10-27 09:07:50|16530.03|16530.03|16530.03|16530.03|16530.03|16530.03|16530.03|16530.03|0
1635325680000|2021-10-27 09:08:00|16528.92|16528.92|16527.53|16527.53|16528.92|16528.92|16527.53|16527.53|0
1635325690000|2021-10-27 09:08:10|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|0
1635325700000|2021-10-27 09:08:20|16526.63|16526.63|16526.63|16526.63|16526.63|16526.63|16526.63|16526.63|0
1635325710000|2021-10-27 09:08:30|16525.81|16525.81|16524.45|16524.45|16525.81|16525.81|16524.45|16524.45|0
1635325730000|2021-10-27 09:08:50|16524.68|16524.68|16524.68|16524.68|16524.68|16524.68|16524.68|16524.68|0
1635325740000|2021-10-27 09:09:00|16523.24|16523.24|16523.24|16523.24|16523.24|16523.24|16523.24|16523.24|0
1635325750000|2021-10-27 09:09:10|16523.04|16523.04|16523.24|16523.24|16523.24|16523.24|16523.04|16523.04|0
1635325760000|2021-10-27 09:09:20|16522.43|16522.43|16522.43|16522.43|16522.43|16522.43|16522.43|16522.43|0
1635325770000|2021-10-27 09:09:30|16521.31|16521.31|16521.31|16521.31|16521.31|16521.31|16521.31|16521.31|0
1635325790000|2021-10-27 09:09:50|16519.92|16519.92|16519.92|16519.92|16519.92|16519.92|16519.92|16519.92|0
1635325800000|2021-10-27 09:10:00|16518.48|16518.48|16518.48|16518.48|16518.48|16518.48|16518.48|16518.48|0
1635325810000|2021-10-27 09:10:10|16519.04|16519.04|16519.04|16519.04|16519.04|16519.04|16519.04|16519.04|0
1635325850000|2021-10-27 09:10:50|16519.26|16519.26|16518.27|16518.27|16519.26|16519.26|16518.27|16518.27|0
1635325870000|2021-10-27 09:11:10|16518.49|16518.49|16516.67|16516.67|16518.49|16518.49|16516.67|16516.67|0
1635325880000|2021-10-27 09:11:20|16516.44|16516.44|16516.22|16516.22|16516.44|16516.44|16516.22|16516.22|0
1635325910000|2021-10-27 09:11:50|16515.31|16515.31|16517.56|16517.56|16517.56|16517.56|16515.31|16515.31|0
1635325930000|2021-10-27 09:12:10|16516.74|16516.74|16515.92|16515.92|16516.74|16516.74|16515.92|16515.92|0
1635325970000|2021-10-27 09:12:50|16518.22|16518.22|16518.22|16518.22|16518.22|16518.22|16518.22|16518.22|0
1635325980000|2021-10-27 09:13:00|16518.84|16518.84|16518.84|16518.84|16519.04|16519.04|16518.84|16518.84|0
1635326000000|2021-10-27 09:13:20|16521.29|16521.29|16521.29|16521.29|16521.29|16521.29|16521.29|16521.29|0
1635326010000|2021-10-27 09:13:30|16522.2|16522.2|16524.75|16524.75|16524.75|16524.75|16522.2|16522.2|0
1635326020000|2021-10-27 09:13:40|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|0
1635326030000|2021-10-27 09:13:50|16527.08|16527.08|16527.08|16527.08|16527.08|16527.08|16527.08|16527.08|0
1635326040000|2021-10-27 09:14:00|16527.57|16527.57|16529.18|16529.18|16529.18|16529.18|16527.57|16527.57|0
1635326050000|2021-10-27 09:14:10|16530.62|16530.62|16530.62|16530.62|16530.62|16530.62|16530.62|16530.62|0
1635326080000|2021-10-27 09:14:40|16534.08|16534.08|16533.16|16533.16|16534.08|16534.08|16533.16|16533.16|0
1635326100000|2021-10-27 09:15:00|16533.78|16533.78|16534.6|16534.6|16534.6|16534.6|16533.78|16533.78|0
1635326110000|2021-10-27 09:15:10|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|0
1635326120000|2021-10-27 09:15:20|16535.62|16535.62|16535.62|16535.62|16535.62|16535.62|16535.62|16535.62|0
1635326140000|2021-10-27 09:15:40|16536.56|16536.56|16535.64|16535.64|16536.56|16536.56|16535.64|16535.64|0
1635326160000|2021-10-27 09:16:00|16535.17|16535.17|16534.7|16534.7|16535.17|16535.17|16534.7|16534.7|0
1635326170000|2021-10-27 09:16:10|16535.17|16535.17|16536.28|16536.28|16536.28|16536.28|16535.17|16535.17|0
1635326180000|2021-10-27 09:16:20|16536.75|16536.75|16536.75|16536.75|16536.75|16536.75|16536.75|16536.75|0
1635326220000|2021-10-27 09:17:00|16535.12|16535.12|16535.12|16535.12|16535.12|16535.12|16535.12|16535.12|0
1635326230000|2021-10-27 09:17:10|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|0
1635326250000|2021-10-27 09:17:30|16534.77|16534.77|16533.14|16533.14|16534.77|16534.77|16533.14|16533.14|0
1635326260000|2021-10-27 09:17:40|16533.61|16533.61|16533.61|16533.61|16533.61|16533.61|16533.61|16533.61|0
1635326270000|2021-10-27 09:17:50|16534.52|16534.52|16533.61|16533.61|16534.52|16534.52|16533.61|16533.61|0
1635326300000|2021-10-27 09:18:20|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|0
1635326310000|2021-10-27 09:18:30|16535.49|16535.49|16534.06|16534.06|16535.49|16535.49|16534.06|16534.06|0
1635326320000|2021-10-27 09:18:40|16535.17|16535.17|16535.17|16535.17|16535.17|16535.17|16535.17|16535.17|0
1635326330000|2021-10-27 09:18:50|16533.74|16533.74|16532.8|16532.8|16533.74|16533.74|16532.8|16532.8|0
1635326350000|2021-10-27 09:19:10|16535.66|16535.66|16535.14|16535.14|16536.58|16536.58|16535.14|16535.14|0
1635326360000|2021-10-27 09:19:20|16536.58|16536.58|16536.58|16536.58|16536.58|16536.58|16536.58|16536.58|0
1635326470000|2021-10-27 09:21:10|16532.69|16532.69|16531.58|16531.58|16532.69|16532.69|16531.58|16531.58|0
1635326480000|2021-10-27 09:21:20|16533.01|16533.01|16532.34|16532.34|16533.01|16533.01|16532.34|16532.34|0
1635326490000|2021-10-27 09:21:30|16533.78|16533.78|16533.78|16533.78|16533.78|16533.78|16533.78|16533.78|0
1635326530000|2021-10-27 09:22:10|16532.84|16532.84|16532.84|16532.84|16532.84|16532.84|16532.84|16532.84|0
1635326540000|2021-10-27 09:22:20|16531.41|16531.41|16531.41|16531.41|16531.41|16531.41|16531.41|16531.41|0
1635326550000|2021-10-27 09:22:30|16528.67|16528.67|16525.73|16525.73|16528.67|16528.67|16525.73|16525.73|0
1635326560000|2021-10-27 09:22:40|16526.64|16526.64|16526.64|16526.64|16526.64|16526.64|16526.64|16526.64|0
1635326570000|2021-10-27 09:22:50|16527.58|16527.58|16527.58|16527.58|16527.58|16527.58|16527.58|16527.58|0
1635326610000|2021-10-27 09:23:30|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|0
1635326640000|2021-10-27 09:24:00|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|0
1635326650000|2021-10-27 09:24:10|16526.58|16526.58|16526.08|16526.08|16526.58|16526.58|16526.08|16526.08|0
1635326670000|2021-10-27 09:24:30|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|0
1635326680000|2021-10-27 09:24:40|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|0
1635326700000|2021-10-27 09:25:00|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|0
1635326710000|2021-10-27 09:25:10|16528.31|16528.31|16531.06|16531.06|16531.06|16531.06|16528.31|16528.31|0
1635326720000|2021-10-27 09:25:20|16531.97|16531.97|16535.31|16535.31|16535.31|16535.31|16531.97|16531.97|0
1635326730000|2021-10-27 09:25:30|16535.52|16535.52|16535.52|16535.52|16535.52|16535.52|16535.52|16535.52|0
1635326740000|2021-10-27 09:25:40|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|0
1635326750000|2021-10-27 09:25:50|16535.54|16535.54|16535.54|16535.54|16535.54|16535.54|16535.54|16535.54|0
1635326760000|2021-10-27 09:26:00|16535.04|16535.04|16533.98|16533.98|16536.1|16536.1|16533.98|16533.98|0
1635326770000|2021-10-27 09:26:10|16532.35|16532.35|16532.35|16532.35|16532.35|16532.35|16532.35|16532.35|0
1635326790000|2021-10-27 09:26:30|16530.92|16530.92|16530.92|16530.92|16530.92|16530.92|16530.92|16530.92|0
1635326830000|2021-10-27 09:27:10|16531.83|16531.83|16531.83|16531.83|16531.83|16531.83|16531.83|16531.83|0
1635326840000|2021-10-27 09:27:20|16528.17|16528.17|16528.17|16528.17|16528.17|16528.17|16528.17|16528.17|0
1635326870000|2021-10-27 09:27:50|16526.74|16526.74|16526.27|16526.27|16526.74|16526.74|16526.27|16526.27|0
1635326890000|2021-10-27 09:28:10|16525.8|16525.8|16525.8|16525.8|16525.8|16525.8|16525.8|16525.8|0
1635326910000|2021-10-27 09:28:30|16526.27|16526.27|16525.33|16525.33|16526.27|16526.27|16525.33|16525.33|0
1635326920000|2021-10-27 09:28:40|16525.78|16525.78|16524.86|16524.86|16525.78|16525.78|16524.86|16524.86|0
1635326930000|2021-10-27 09:28:50|16524.05|16524.05|16522.31|16522.31|16524.05|16524.05|16522.31|16522.31|0
1635326940000|2021-10-27 09:29:00|16521.85|16521.85|16521.85|16521.85|16521.85|16521.85|16521.85|16521.85|0
1635326960000|2021-10-27 09:29:20|16522.35|16522.35|16522.35|16522.35|16522.35|16522.35|16522.35|16522.35|0
1635326980000|2021-10-27 09:29:40|16522.82|16522.82|16524.59|16524.59|16524.59|16524.59|16522.82|16522.82|0
1635327000000|2021-10-27 09:30:00|16525.07|16525.07|16525.07|16525.07|16525.07|16525.07|16525.07|16525.07|0
1635327020000|2021-10-27 09:30:20|16525.56|16525.56|16525.56|16525.56|16525.56|16525.56|16525.56|16525.56|0
1635327030000|2021-10-27 09:30:30|16526.48|16526.48|16526.48|16526.48|16526.48|16526.48|16526.48|16526.48|0
1635327100000|2021-10-27 09:31:40|16525.56|16525.56|16524.65|16524.65|16525.56|16525.56|16524.65|16524.65|0
1635327140000|2021-10-27 09:32:20|16523.22|16523.22|16523.22|16523.22|16523.22|16523.22|16523.22|16523.22|0
1635327160000|2021-10-27 09:32:40|16521.58|16521.58|16518.94|16518.94|16521.58|16521.58|16518.94|16518.94|0
1635327170000|2021-10-27 09:32:50|16517.51|16517.51|16517.04|16517.04|16517.51|16517.51|16517.04|16517.04|0
1635327250000|2021-10-27 09:34:10|16515.6|16515.6|16519.48|16519.48|16519.48|16519.48|16515.6|16515.6|0
1635327260000|2021-10-27 09:34:20|16521.31|16521.31|16521.31|16521.31|16521.31|16521.31|16521.31|16521.31|0
1635327270000|2021-10-27 09:34:30|16519.88|16519.88|16519.88|16519.88|16519.88|16519.88|16519.88|16519.88|0
1635327280000|2021-10-27 09:34:40|16518.45|16518.45|16518.45|16518.45|16518.45|16518.45|16518.45|16518.45|0
1635327330000|2021-10-27 09:35:30|16518.92|16518.92|16518.92|16518.92|16518.92|16518.92|16518.92|16518.92|0
1635327350000|2021-10-27 09:35:50|16518.69|16518.69|16518.69|16518.69|16518.69|16518.69|16518.69|16518.69|0
1635327360000|2021-10-27 09:36:00|16517.75|16517.75|16517.75|16517.75|16517.75|16517.75|16517.75|16517.75|0
1635327370000|2021-10-27 09:36:10|16516.32|16516.32|16514.02|16514.02|16516.32|16516.32|16514.02|16514.02|0
1635327420000|2021-10-27 09:37:00|16513.56|16513.56|16513.28|16513.28|16513.56|16513.56|16513.06|16513.06|0
1635327440000|2021-10-27 09:37:20|16512.79|16512.79|16512.79|16512.79|16512.79|16512.79|16512.79|16512.79|0
1635327460000|2021-10-27 09:37:40|16512.38|16512.38|16512.38|16512.38|16512.38|16512.38|16512.38|16512.38|0
1635327470000|2021-10-27 09:37:50|16511.91|16511.91|16511.41|16511.41|16511.91|16511.91|16511.41|16511.41|0
1635327500000|2021-10-27 09:38:20|16508.54|16508.54|16508.54|16508.54|16508.54|16508.54|16508.54|16508.54|0
1635327510000|2021-10-27 09:38:30|16507.15|16507.15|16507.15|16507.15|16507.15|16507.15|16507.15|16507.15|0
1635327520000|2021-10-27 09:38:40|16506.59|16506.59|16506.32|16506.32|16507.7|16507.7|16506.32|16506.32|0
1635327530000|2021-10-27 09:38:50|16505.86|16505.86|16507.46|16507.46|16508.02|16508.02|16505.63|16505.63|0
1635327580000|2021-10-27 09:39:40|16504.6|16504.6|16503.16|16503.16|16504.6|16504.6|16503.16|16503.16|0
1635327590000|2021-10-27 09:39:50|16501.73|16501.73|16501.73|16501.73|16501.73|16501.73|16501.73|16501.73|0
1635327620000|2021-10-27 09:40:20|16502.55|16502.55|16501.11|16501.11|16502.55|16502.55|16501.11|16501.11|0
1635327630000|2021-10-27 09:40:30|16499.29|16499.29|16499.29|16499.29|16499.29|16499.29|16499.29|16499.29|0
1635327640000|2021-10-27 09:40:40|16501.31|16501.31|16501.31|16501.31|16501.31|16501.31|16501.31|16501.31|0
1635327650000|2021-10-27 09:40:50|16504.18|16504.18|16508.51|16508.51|16508.51|16508.51|16504.18|16504.18|0
1635327690000|2021-10-27 09:41:30|16510.34|16510.34|16510.56|16510.56|16510.56|16510.56|16510.34|16510.34|0
1635327700000|2021-10-27 09:41:40|16509.65|16509.65|16509.65|16509.65|16509.65|16509.65|16509.65|16509.65|0
1635327730000|2021-10-27 09:42:10|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|0
1635327800000|2021-10-27 09:43:20|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|16508.18|0
1635327810000|2021-10-27 09:43:30|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|0
1635327830000|2021-10-27 09:43:50|16508.64|16508.64|16508.23|16508.23|16508.64|16508.64|16508.23|16508.23|0
1635327860000|2021-10-27 09:44:20|16506.4|16506.4|16506.4|16506.4|16506.4|16506.4|16506.4|16506.4|0
1635327880000|2021-10-27 09:44:40|16504.99|16504.99|16504.99|16504.99|16504.99|16504.99|16504.99|16504.99|0
1635327900000|2021-10-27 09:45:00|16503.56|16503.56|16503.56|16503.56|16503.56|16503.56|16503.56|16503.56|0
1635327950000|2021-10-27 09:45:50|16504.03|16504.03|16504.03|16504.03|16504.03|16504.03|16504.03|16504.03|0
1635327970000|2021-10-27 09:46:10|16503.21|16503.21|16503.21|16503.21|16503.21|16503.21|16503.21|16503.21|0
1635327980000|2021-10-27 09:46:20|16502.74|16502.74|16502.74|16502.74|16502.74|16502.74|16502.74|16502.74|0
1635328030000|2021-10-27 09:47:10|16503.15|16503.15|16503.98|16503.98|16503.98|16503.98|16503.15|16503.15|0
1635328040000|2021-10-27 09:47:20|16503.15|16503.15|16503.15|16503.15|16504.18|16504.18|16503.15|16503.15|0
1635328050000|2021-10-27 09:47:30|16502.95|16502.95|16502.95|16502.95|16502.95|16502.95|16502.95|16502.95|0
1635328060000|2021-10-27 09:47:40|16501.55|16501.55|16501.08|16501.08|16501.55|16501.55|16501.08|16501.08|0
1635328080000|2021-10-27 09:48:00|16501.3|16501.3|16501.08|16501.08|16501.3|16501.3|16501.08|16501.08|0
1635328090000|2021-10-27 09:48:10|16500.26|16500.26|16499.35|16499.35|16500.26|16500.26|16499.35|16499.35|0
1635328110000|2021-10-27 09:48:30|16498.85|16498.85|16498.85|16498.85|16498.85|16498.85|16498.85|16498.85|0
1635328120000|2021-10-27 09:48:40|16497.18|16497.18|16496.24|16496.24|16497.18|16497.18|16496.24|16496.24|0
1635328130000|2021-10-27 09:48:50|16497.47|16497.47|16497.47|16497.47|16497.47|16497.47|16497.47|16497.47|0
1635328140000|2021-10-27 09:49:00|16496.98|16496.98|16496.12|16496.12|16497.47|16497.47|16496.12|16496.12|0
1635328330000|2021-10-27 09:52:10|16497.06|16497.06|16497.06|16497.06|16497.06|16497.06|16497.06|16497.06|0
1635328360000|2021-10-27 09:52:40|16496.07|16496.07|16496.07|16496.07|16496.07|16496.07|16496.07|16496.07|0
1635328410000|2021-10-27 09:53:30|16496.57|16496.57|16497.06|16497.06|16497.06|16497.06|16496.57|16496.57|0
1635328440000|2021-10-27 09:54:00|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|0
1635328450000|2021-10-27 09:54:10|16496.08|16496.08|16496.08|16496.08|16496.08|16496.08|16496.08|16496.08|0
1635328460000|2021-10-27 09:54:20|16495.16|16495.16|16494.25|16494.25|16495.16|16495.16|16494.25|16494.25|0
1635328470000|2021-10-27 09:54:30|16493.34|16493.34|16493.34|16493.34|16493.34|16493.34|16493.34|16493.34|0
1635328490000|2021-10-27 09:54:50|16492.52|16492.52|16490.47|16490.47|16492.52|16492.52|16490.47|16490.47|0
1635328500000|2021-10-27 09:55:00|16491.38|16491.38|16493.21|16493.21|16493.21|16493.21|16491.38|16491.38|0
1635328510000|2021-10-27 09:55:10|16496.08|16496.08|16494.53|16494.53|16496.89|16496.89|16494.53|16494.53|0
1635328520000|2021-10-27 09:55:20|16493.97|16493.97|16493.3|16493.3|16493.97|16493.97|16493.3|16493.3|0
1635328530000|2021-10-27 09:55:30|16493.86|16493.86|16493.86|16493.86|16493.86|16493.86|16493.86|16493.86|0
1635328540000|2021-10-27 09:55:40|16494.79|16494.79|16495.2|16495.2|16495.2|16495.2|16494.79|16494.79|0
1635328570000|2021-10-27 09:56:10|16496.57|16496.57|16498.01|16498.01|16498.01|16498.01|16496.57|16496.57|0
1635328580000|2021-10-27 09:56:20|16498.82|16498.82|16499.29|16499.29|16499.51|16499.51|16498.82|16498.82|0
1635328590000|2021-10-27 09:56:30|16499.75|16499.75|16499.75|16499.75|16499.75|16499.75|16499.75|16499.75|0
1635328600000|2021-10-27 09:56:40|16499.28|16499.28|16500.76|16500.76|16500.76|16500.76|16499.28|16499.28|0
1635328610000|2021-10-27 09:56:50|16501.75|16501.75|16505.09|16505.09|16505.09|16505.09|16501.75|16501.75|0
1635328630000|2021-10-27 09:57:10|16506.2|16506.2|16506.2|16506.2|16506.2|16506.2|16506.2|16506.2|0
1635328640000|2021-10-27 09:57:20|16505.64|16505.64|16507.08|16507.08|16507.08|16507.08|16505.64|16505.64|0
1635328650000|2021-10-27 09:57:30|16507.69|16507.69|16507.69|16507.69|16507.69|16507.69|16507.69|16507.69|0
1635328680000|2021-10-27 09:58:00|16512.07|16512.07|16515.53|16515.53|16515.53|16515.53|16512.07|16512.07|0
1635328700000|2021-10-27 09:58:20|16521.79|16521.79|16518.18|16518.18|16521.79|16521.79|16517.71|16517.71|0
1635328730000|2021-10-27 09:58:50|16516.35|16516.35|16516.35|16516.35|16516.35|16516.35|16516.35|16516.35|0
1635328750000|2021-10-27 09:59:10|16518.18|16518.18|16518.18|16518.18|16518.18|16518.18|16518.18|16518.18|0
1635328760000|2021-10-27 09:59:20|16521.64|16521.64|16521.64|16521.64|16521.64|16521.64|16521.64|16521.64|0
1635328790000|2021-10-27 09:59:50|16522.2|16522.2|16523.63|16523.63|16523.63|16523.63|16522.2|16522.2|0
1635328830000|2021-10-27 10:00:30|16524.08|16524.08|16524.08|16524.08|16524.08|16524.08|16524.08|16524.08|0
1635328850000|2021-10-27 10:00:50|16523.61|16523.61|16523.61|16523.61|16523.61|16523.61|16523.61|16523.61|0
1635328860000|2021-10-27 10:01:00|16525.04|16525.04|16525.04|16525.04|16525.04|16525.04|16525.04|16525.04|0
1635328880000|2021-10-27 10:01:20|16525.98|16525.98|16525.98|16525.98|16525.98|16525.98|16525.98|16525.98|0
1635328910000|2021-10-27 10:01:50|16524.54|16524.54|16524.54|16524.54|16524.54|16524.54|16524.54|16524.54|0
1635328920000|2021-10-27 10:02:00|16525.01|16525.01|16525.01|16525.01|16525.01|16525.01|16525.01|16525.01|0
1635328940000|2021-10-27 10:02:20|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|16525.48|0
1635328970000|2021-10-27 10:02:50|16525.26|16525.26|16525.26|16525.26|16525.26|16525.26|16525.26|16525.26|0
1635328980000|2021-10-27 10:03:00|16525.73|16525.73|16526.54|16526.54|16526.54|16526.54|16525.73|16525.73|0
1635329000000|2021-10-27 10:03:20|16527.46|16527.46|16526.17|16526.17|16527.46|16527.46|16526.17|16526.17|0
1635329040000|2021-10-27 10:04:00|16525.26|16525.26|16525.26|16525.26|16525.26|16525.26|16525.26|16525.26|0
1635329060000|2021-10-27 10:04:20|16530.19|16530.19|16532.01|16532.01|16532.01|16532.01|16530.19|16530.19|0
1635329090000|2021-10-27 10:04:50|16532.57|16532.57|16532.57|16532.57|16532.57|16532.57|16532.57|16532.57|0
1635329120000|2021-10-27 10:05:20|16533.02|16533.02|16533.02|16533.02|16533.02|16533.02|16533.02|16533.02|0
1635329150000|2021-10-27 10:05:50|16532.46|16532.46|16532.46|16532.46|16532.46|16532.46|16532.46|16532.46|0
1635329170000|2021-10-27 10:06:10|16536.7|16536.7|16539.66|16539.66|16540.48|16540.48|16536.7|16536.7|0
1635329180000|2021-10-27 10:06:20|16540.16|16540.16|16540.16|16540.16|16540.16|16540.16|16540.16|16540.16|0
1635329190000|2021-10-27 10:06:30|16539.95|16539.95|16539.95|16539.95|16539.95|16539.95|16539.95|16539.95|0
1635329200000|2021-10-27 10:06:40|16540.42|16540.42|16540.42|16540.42|16540.42|16540.42|16540.42|16540.42|0
1635329220000|2021-10-27 10:07:00|16543.68|16543.68|16540.42|16540.42|16543.68|16543.68|16540.42|16540.42|0
1635329230000|2021-10-27 10:07:10|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|0
1635329240000|2021-10-27 10:07:20|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|0
1635329270000|2021-10-27 10:07:50|16539.25|16539.25|16539.72|16539.72|16539.72|16539.72|16539.25|16539.25|0
1635329320000|2021-10-27 10:08:40|16539.92|16539.92|16539.92|16539.92|16539.92|16539.92|16539.92|16539.92|0
1635329330000|2021-10-27 10:08:50|16539.72|16539.72|16539.72|16539.72|16539.72|16539.72|16539.72|16539.72|0
1635329360000|2021-10-27 10:09:20|16540.21|16540.21|16540.21|16540.21|16540.21|16540.21|16540.21|16540.21|0
1635329370000|2021-10-27 10:09:30|16540.71|16540.71|16541.15|16541.15|16541.15|16541.15|16540.71|16540.71|0
1635329410000|2021-10-27 10:10:10|16540.24|16540.24|16540.24|16540.24|16540.24|16540.24|16540.24|16540.24|0
1635329430000|2021-10-27 10:10:30|16539.33|16539.33|16536.04|16536.04|16539.33|16539.33|16536.04|16536.04|0
1635329490000|2021-10-27 10:11:30|16536.26|16536.26|16536.26|16536.26|16536.26|16536.26|16536.26|16536.26|0
1635329550000|2021-10-27 10:12:30|16535.71|16535.71|16535.71|16535.71|16535.71|16535.71|16535.71|16535.71|0
1635329560000|2021-10-27 10:12:40|16535.48|16535.48|16538.75|16538.75|16538.75|16538.75|16535.48|16535.48|0
1635329570000|2021-10-27 10:12:50|16538.97|16538.97|16539.64|16539.64|16539.64|16539.64|16538.97|16538.97|0
1635329590000|2021-10-27 10:13:10|16540.46|16540.46|16540.46|16540.46|16540.46|16540.46|16540.46|16540.46|0
1635329610000|2021-10-27 10:13:30|16541.28|16541.28|16548.29|16548.29|16548.29|16548.29|16541.28|16541.28|0
1635329630000|2021-10-27 10:13:50|16548.74|16548.74|16548.33|16548.33|16549.15|16549.15|16548.33|16548.33|0
1635329640000|2021-10-27 10:14:00|16549.32|16549.32|16550.14|16550.14|16550.96|16550.96|16549.32|16549.32|0
1635329650000|2021-10-27 10:14:10|16549.32|16549.32|16549.32|16549.32|16549.32|16549.32|16549.32|16549.32|0
1635329660000|2021-10-27 10:14:20|16550.96|16550.96|16550.96|16550.96|16550.96|16550.96|16550.96|16550.96|0
1635329680000|2021-10-27 10:14:40|16550.73|16550.73|16550.73|16550.73|16550.73|16550.73|16550.73|16550.73|0
1635329700000|2021-10-27 10:15:00|16550.26|16550.26|16551.7|16551.7|16551.7|16551.7|16550.26|16550.26|0
1635329760000|2021-10-27 10:16:00|16552.17|16552.17|16550.63|16550.63|16553.08|16553.08|16550.63|16550.63|0
1635329800000|2021-10-27 10:16:40|16549.72|16549.72|16548.8|16548.8|16549.72|16549.72|16548.8|16548.8|0
1635329810000|2021-10-27 10:16:50|16549.36|16549.36|16549.77|16549.77|16549.77|16549.77|16549.36|16549.36|0
1635329820000|2021-10-27 10:17:00|16550.68|16550.68|16549.27|16549.27|16550.68|16550.68|16549.27|16549.27|0
1635329850000|2021-10-27 10:17:30|16550.19|16550.19|16549.27|16549.27|16550.19|16550.19|16549.27|16549.27|0
1635329890000|2021-10-27 10:18:10|16547.84|16547.84|16547.84|16547.84|16547.84|16547.84|16547.84|16547.84|0
1635329990000|2021-10-27 10:19:50|16548.75|16548.75|16547.84|16547.84|16548.75|16548.75|16547.84|16547.84|0
1635330000000|2021-10-27 10:20:00|16547.62|16547.62|16547.62|16547.62|16547.62|16547.62|16547.62|16547.62|0
1635330010000|2021-10-27 10:20:10|16547.21|16547.21|16547.21|16547.21|16547.21|16547.21|16547.21|16547.21|0
1635330020000|2021-10-27 10:20:20|16546.39|16546.39|16546.39|16546.39|16546.39|16546.39|16546.39|16546.39|0
1635330040000|2021-10-27 10:20:40|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|0
1635330050000|2021-10-27 10:20:50|16543.84|16543.84|16539.7|16539.7|16543.84|16543.84|16539.7|16539.7|0
1635330060000|2021-10-27 10:21:00|16539.23|16539.23|16539.44|16539.44|16539.44|16539.44|16539.03|16539.03|0
1635330070000|2021-10-27 10:21:10|16538.62|16538.62|16539.53|16539.53|16540.45|16540.45|16538.62|16538.62|0
1635330080000|2021-10-27 10:21:20|16538.54|16538.54|16538.04|16538.04|16538.54|16538.54|16538.04|16538.04|0
1635330130000|2021-10-27 10:22:10|16539.68|16539.68|16541.95|16541.95|16542.42|16542.42|16539.68|16539.68|0
1635330180000|2021-10-27 10:23:00|16542.15|16542.15|16542.15|16542.15|16542.15|16542.15|16542.15|16542.15|0
1635330190000|2021-10-27 10:23:10|16543.57|16543.57|16543.98|16543.98|16543.98|16543.98|16543.57|16543.57|0
1635330210000|2021-10-27 10:23:30|16543.77|16543.77|16544.33|16544.33|16544.33|16544.33|16543.77|16543.77|0
1635330230000|2021-10-27 10:23:50|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|0
1635330270000|2021-10-27 10:24:30|16545.36|16545.36|16545.36|16545.36|16545.36|16545.36|16545.36|16545.36|0
1635330330000|2021-10-27 10:25:30|16546.77|16546.77|16546.77|16546.77|16546.77|16546.77|16546.77|16546.77|0
1635330340000|2021-10-27 10:25:40|16546.36|16546.36|16546.36|16546.36|16546.36|16546.36|16546.36|16546.36|0
1635330360000|2021-10-27 10:26:00|16547.99|16547.99|16553.13|16553.13|16555.23|16555.23|16547.99|16547.99|0
1635330390000|2021-10-27 10:26:30|16553.94|16553.94|16553.94|16553.94|16553.94|16553.94|16553.94|16553.94|0
1635330420000|2021-10-27 10:27:00|16552.54|16552.54|16553.01|16553.01|16553.01|16553.01|16552.54|16552.54|0
1635330440000|2021-10-27 10:27:20|16553.23|16553.23|16553.23|16553.23|16553.23|16553.23|16553.23|16553.23|0
1635330450000|2021-10-27 10:27:30|16552.42|16552.42|16550.69|16550.69|16552.42|16552.42|16549.87|16549.87|0
1635330480000|2021-10-27 10:28:00|16552.58|16552.58|16554.56|16554.56|16554.56|16554.56|16552.58|16552.58|0
1635330490000|2021-10-27 10:28:10|16555.48|16555.48|16553.65|16553.65|16555.48|16555.48|16553.65|16553.65|0
1635330530000|2021-10-27 10:28:50|16552.74|16552.74|16552.74|16552.74|16552.74|16552.74|16552.74|16552.74|0
1635330590000|2021-10-27 10:29:50|16553.21|16553.21|16553.21|16553.21|16553.21|16553.21|16553.21|16553.21|0
1635330610000|2021-10-27 10:30:10|16553.65|16553.65|16553.65|16553.65|16553.65|16553.65|16553.65|16553.65|0
1635330620000|2021-10-27 10:30:20|16553.1|16553.1|16553.1|16553.1|16553.1|16553.1|16553.1|16553.1|0
1635330650000|2021-10-27 10:30:50|16552.87|16552.87|16552.87|16552.87|16552.87|16552.87|16552.87|16552.87|0
1635330680000|2021-10-27 10:31:20|16552.65|16552.65|16552.65|16552.65|16552.65|16552.65|16552.65|16552.65|0
1635330690000|2021-10-27 10:31:30|16554.64|16554.64|16554.64|16554.64|16554.64|16554.64|16554.64|16554.64|0
1635330700000|2021-10-27 10:31:40|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|0
1635330720000|2021-10-27 10:32:00|16552.6|16552.6|16552.6|16552.6|16552.6|16552.6|16552.6|16552.6|0
1635330780000|2021-10-27 10:33:00|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|16557.63|0
1635330790000|2021-10-27 10:33:10|16559.27|16559.27|16558.45|16558.45|16559.27|16559.27|16558.45|16558.45|0
1635330800000|2021-10-27 10:33:20|16558.23|16558.23|16558.23|16558.23|16558.23|16558.23|16558.23|16558.23|0
1635330810000|2021-10-27 10:33:30|16560.81|16560.81|16562.39|16562.39|16562.8|16562.8|16560.81|16560.81|0
1635330820000|2021-10-27 10:33:40|16562.18|16562.18|16562.39|16562.39|16562.39|16562.39|16562.18|16562.18|0
1635330830000|2021-10-27 10:33:50|16562.18|16562.18|16562.59|16562.59|16562.59|16562.59|16562.18|16562.18|0
1635330880000|2021-10-27 10:34:40|16564|16564|16564|16564|16564|16564|16564|16564|0
1635330900000|2021-10-27 10:35:00|16564.5|16564.5|16565.49|16565.49|16565.49|16565.49|16564|16564|0
1635330910000|2021-10-27 10:35:10|16565.02|16565.02|16565.02|16565.02|16565.02|16565.02|16565.02|16565.02|0
1635330960000|2021-10-27 10:36:00|16564.55|16564.55|16564.55|16564.55|16564.55|16564.55|16564.55|16564.55|0
1635330980000|2021-10-27 10:36:20|16567.29|16567.29|16567.7|16567.7|16567.7|16567.7|16567.29|16567.29|0
1635331000000|2021-10-27 10:36:40|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|0
1635331010000|2021-10-27 10:36:50|16566.24|16566.24|16566.24|16566.24|16566.24|16566.24|16566.24|16566.24|0
1635331040000|2021-10-27 10:37:20|16566.7|16566.7|16566.7|16566.7|16567.17|16567.17|16566.7|16566.7|0
1635331130000|2021-10-27 10:38:50|16567.37|16567.37|16567.15|16567.15|16567.37|16567.37|16567.15|16567.15|0
1635331140000|2021-10-27 10:39:00|16568.06|16568.06|16568.98|16568.98|16568.98|16568.98|16568.06|16568.06|0
1635331200000|2021-10-27 10:40:00|16569.45|16569.45|16569.45|16569.45|16569.45|16569.45|16569.45|16569.45|0
1635331260000|2021-10-27 10:41:00|16568.53|16568.53|16566.8|16566.8|16568.53|16568.53|16566.8|16566.8|0
1635331300000|2021-10-27 10:41:40|16567.62|16567.62|16566.8|16566.8|16567.62|16567.62|16566.8|16566.8|0
1635331350000|2021-10-27 10:42:30|16565.99|16565.99|16565.78|16565.78|16566.8|16566.8|16565.78|16565.78|0
1635331360000|2021-10-27 10:42:40|16566.71|16566.71|16566.71|16566.71|16566.71|16566.71|16566.71|16566.71|0
1635331380000|2021-10-27 10:43:00|16567.83|16567.83|16568.85|16568.85|16568.85|16568.85|16567.83|16567.83|0
1635331390000|2021-10-27 10:43:10|16569.41|16569.41|16568.12|16568.12|16569.41|16569.41|16568.12|16568.12|0
1635331410000|2021-10-27 10:43:30|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|16567.91|0
1635331430000|2021-10-27 10:43:50|16567.1|16567.1|16567.1|16567.1|16567.91|16567.91|16567.1|16567.1|0
1635331440000|2021-10-27 10:44:00|16567.65|16567.65|16567.65|16567.65|16567.65|16567.65|16567.65|16567.65|0
1635331470000|2021-10-27 10:44:30|16566.27|16566.27|16568.59|16568.59|16568.82|16568.82|16566.27|16566.27|0
1635331500000|2021-10-27 10:45:00|16567.78|16567.78|16568.71|16568.71|16568.71|16568.71|16567.78|16567.78|0
1635331510000|2021-10-27 10:45:10|16569.62|16569.62|16569.62|16569.62|16569.62|16569.62|16569.62|16569.62|0
1635331530000|2021-10-27 10:45:30|16568.19|16568.19|16568.19|16568.19|16568.19|16568.19|16568.19|16568.19|0
1635331560000|2021-10-27 10:46:00|16569.62|16569.62|16569.62|16569.62|16569.62|16569.62|16569.62|16569.62|0
1635331570000|2021-10-27 10:46:10|16568.71|16568.71|16567.35|16567.35|16568.71|16568.71|16567.35|16567.35|0
1635331630000|2021-10-27 10:47:10|16569.23|16569.23|16569.23|16569.23|16569.23|16569.23|16569.23|16569.23|0
1635331640000|2021-10-27 10:47:20|16570.17|16570.17|16567.43|16567.43|16570.17|16570.17|16567.43|16567.43|0
1635331650000|2021-10-27 10:47:30|16568.86|16568.86|16571.73|16571.73|16571.73|16571.73|16568.86|16568.86|0
1635331670000|2021-10-27 10:47:50|16571.26|16571.26|16570.44|16570.44|16571.26|16571.26|16570.44|16570.44|0
1635331690000|2021-10-27 10:48:10|16569.01|16569.01|16565.7|16565.7|16569.01|16569.01|16565.7|16565.7|0
1635331700000|2021-10-27 10:48:20|16564.77|16564.77|16564.77|16564.77|16565.68|16565.68|16564.77|16564.77|0
1635331720000|2021-10-27 10:48:40|16563.65|16563.65|16563.65|16563.65|16563.65|16563.65|16563.65|16563.65|0
1635331740000|2021-10-27 10:49:00|16565.09|16565.09|16565.09|16565.09|16565.09|16565.09|16565.09|16565.09|0
1635331790000|2021-10-27 10:49:50|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|0
1635331800000|2021-10-27 10:50:00|16567.38|16567.38|16569.29|16569.29|16569.29|16569.29|16567.38|16567.38|0
1635331810000|2021-10-27 10:50:10|16568.35|16568.35|16566.96|16566.96|16568.35|16568.35|16566.96|16566.96|0
1635331890000|2021-10-27 10:51:30|16566.05|16566.05|16561.67|16561.67|16566.05|16566.05|16561.67|16561.67|0
1635331900000|2021-10-27 10:51:40|16563.5|16563.5|16563.5|16563.5|16563.5|16563.5|16563.5|16563.5|0
1635331920000|2021-10-27 10:52:00|16562.68|16562.68|16561.25|16561.25|16562.68|16562.68|16561.25|16561.25|0
1635331970000|2021-10-27 10:52:50|16560.34|16560.34|16560.34|16560.34|16560.34|16560.34|16560.34|16560.34|0
1635332000000|2021-10-27 10:53:20|16559.4|16559.4|16559.4|16559.4|16559.4|16559.4|16559.4|16559.4|0
1635332030000|2021-10-27 10:53:50|16558.58|16558.58|16558.58|16558.58|16558.58|16558.58|16558.58|16558.58|0
1635332060000|2021-10-27 10:54:20|16559.14|16559.14|16559.14|16559.14|16559.14|16559.14|16559.14|16559.14|0
1635332070000|2021-10-27 10:54:30|16557.15|16557.15|16557.15|16557.15|16557.15|16557.15|16557.15|16557.15|0
1635332080000|2021-10-27 10:54:40|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|0
1635332100000|2021-10-27 10:55:00|16558.29|16558.29|16559.2|16559.2|16559.2|16559.2|16558.29|16558.29|0
1635332130000|2021-10-27 10:55:30|16558.98|16558.98|16558.76|16558.76|16558.98|16558.98|16558.76|16558.76|0
1635332160000|2021-10-27 10:56:00|16557.32|16557.32|16557.32|16557.32|16557.32|16557.32|16557.32|16557.32|0
1635332170000|2021-10-27 10:56:10|16556.71|16556.71|16556.71|16556.71|16556.71|16556.71|16556.71|16556.71|0
1635332180000|2021-10-27 10:56:20|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|0
1635332190000|2021-10-27 10:56:30|16554.33|16554.33|16554.33|16554.33|16554.33|16554.33|16554.33|16554.33|0
1635332210000|2021-10-27 10:56:50|16553.87|16553.87|16553.4|16553.4|16553.87|16553.87|16553.4|16553.4|0
1635332220000|2021-10-27 10:57:00|16554.33|16554.33|16554.33|16554.33|16555.15|16555.15|16554.33|16554.33|0
1635332240000|2021-10-27 10:57:20|16552.51|16552.51|16552.51|16552.51|16552.51|16552.51|16552.51|16552.51|0
1635332340000|2021-10-27 10:59:00|16551.59|16551.59|16551.59|16551.59|16551.59|16551.59|16551.59|16551.59|0
1635332360000|2021-10-27 10:59:20|16553.03|16553.03|16553.03|16553.03|16553.03|16553.03|16553.03|16553.03|0
1635332380000|2021-10-27 10:59:40|16553.94|16553.94|16556.8|16556.8|16556.8|16556.8|16553.94|16553.94|0
1635332390000|2021-10-27 10:59:50|16557.03|16557.03|16557.03|16557.03|16557.03|16557.03|16557.03|16557.03|0
1635332400000|2021-10-27 11:00:00|16557.84|16557.84|16558.66|16558.66|16558.66|16558.66|16557.84|16557.84|0
1635332410000|2021-10-27 11:00:10|16557.23|16557.23|16557.23|16557.23|16557.23|16557.23|16557.23|16557.23|0
1635332420000|2021-10-27 11:00:20|16558.66|16558.66|16557.03|16557.03|16558.66|16558.66|16557.03|16557.03|0
1635332450000|2021-10-27 11:00:50|16557.84|16557.84|16561.59|16561.59|16561.59|16561.59|16557.84|16557.84|0
1635332470000|2021-10-27 11:01:10|16563.26|16563.26|16563.26|16563.26|16563.26|16563.26|16563.26|16563.26|0
1635332520000|2021-10-27 11:02:00|16567.48|16567.48|16570.26|16570.26|16570.26|16570.26|16567.48|16567.48|0
1635332530000|2021-10-27 11:02:10|16568.83|16568.83|16567.4|16567.4|16568.83|16568.83|16567.4|16567.4|0
1635332540000|2021-10-27 11:02:20|16566.48|16566.48|16565.46|16565.46|16566.48|16566.48|16565.46|16565.46|0
1635332560000|2021-10-27 11:02:40|16561.65|16561.65|16561.65|16561.65|16561.65|16561.65|16561.65|16561.65|0
1635332570000|2021-10-27 11:02:50|16560.84|16560.84|16560.46|16560.46|16561.4|16561.4|16559.72|16559.72|0
1635332580000|2021-10-27 11:03:00|16558.73|16558.73|16557.92|16557.92|16558.73|16558.73|16557.92|16557.92|0
1635332590000|2021-10-27 11:03:10|16556.48|16556.48|16556.48|16556.48|16556.48|16556.48|16556.48|16556.48|0
1635332610000|2021-10-27 11:03:30|16554.66|16554.66|16556.48|16556.48|16556.48|16556.48|16554.66|16554.66|0
1635332630000|2021-10-27 11:03:50|16557.04|16557.04|16557.86|16557.86|16557.86|16557.86|16557.04|16557.04|0
1635332640000|2021-10-27 11:04:00|16558.33|16558.33|16559.44|16559.44|16559.44|16559.44|16558.33|16558.33|0
1635332660000|2021-10-27 11:04:20|16558.5|16558.5|16558.5|16558.5|16558.5|16558.5|16558.5|16558.5|0
1635332700000|2021-10-27 11:05:00|16558.01|16558.01|16558.01|16558.01|16558.01|16558.01|16558.01|16558.01|0
1635332720000|2021-10-27 11:05:20|16558.92|16558.92|16558.92|16558.92|16558.92|16558.92|16558.92|16558.92|0
1635332750000|2021-10-27 11:05:50|16559.74|16559.74|16559.74|16559.74|16559.74|16559.74|16559.74|16559.74|0
1635332800000|2021-10-27 11:06:40|16559.12|16559.12|16559.12|16559.12|16559.12|16559.12|16559.12|16559.12|0
1635332810000|2021-10-27 11:06:50|16558.56|16558.56|16558.76|16558.76|16558.76|16558.76|16557.65|16557.65|0
1635332830000|2021-10-27 11:07:10|16557.65|16557.65|16556.87|16556.87|16557.65|16557.65|16555.79|16555.79|0
1635332860000|2021-10-27 11:07:40|16557.09|16557.09|16557.09|16557.09|16557.09|16557.09|16557.09|16557.09|0
1635332890000|2021-10-27 11:08:10|16558.52|16558.52|16558.52|16558.52|16558.52|16558.52|16558.52|16558.52|0
1635332900000|2021-10-27 11:08:20|16558.97|16558.97|16558.72|16558.72|16559.19|16559.19|16558.72|16558.72|0
1635332930000|2021-10-27 11:08:50|16557.81|16557.81|16557.81|16557.81|16557.81|16557.81|16557.81|16557.81|0
1635332970000|2021-10-27 11:09:30|16556.38|16556.38|16556.84|16556.84|16556.84|16556.84|16556.38|16556.38|0
1635332980000|2021-10-27 11:09:40|16556.4|16556.4|16556.4|16556.4|16556.4|16556.4|16556.4|16556.4|0
1635333060000|2021-10-27 11:11:00|16554.57|16554.57|16554.57|16554.57|16554.57|16554.57|16554.57|16554.57|0
1635333070000|2021-10-27 11:11:10|16554.07|16554.07|16556.74|16556.74|16556.74|16556.74|16554.07|16554.07|0
1635333080000|2021-10-27 11:11:20|16557.21|16557.21|16560.02|16560.02|16560.02|16560.02|16557.21|16557.21|0
1635333090000|2021-10-27 11:11:30|16560.58|16560.58|16560.58|16560.58|16560.58|16560.58|16560.58|16560.58|0
1635333100000|2021-10-27 11:11:40|16561.25|16561.25|16562.07|16562.07|16562.07|16562.07|16561.25|16561.25|0
1635333240000|2021-10-27 11:14:00|16561.15|16561.15|16561.62|16561.62|16561.62|16561.62|16561.15|16561.15|0
1635333250000|2021-10-27 11:14:10|16562.53|16562.53|16562.76|16562.76|16562.76|16562.76|16562.53|16562.53|0
1635333260000|2021-10-27 11:14:20|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|0
1635333270000|2021-10-27 11:14:30|16564.17|16564.17|16564.17|16564.17|16564.17|16564.17|16564.17|16564.17|0
1635333280000|2021-10-27 11:14:40|16565.08|16565.08|16566.71|16566.71|16566.71|16566.71|16565.08|16565.08|0
1635333290000|2021-10-27 11:14:50|16567.83|16567.83|16571.2|16571.2|16571.2|16571.2|16567.83|16567.83|0
1635333300000|2021-10-27 11:15:00|16573.94|16573.94|16575.05|16575.05|16575.05|16575.05|16573.94|16573.94|0
1635333310000|2021-10-27 11:15:10|16575.5|16575.5|16579.62|16579.62|16579.62|16579.62|16575.5|16575.5|0
1635333320000|2021-10-27 11:15:20|16579.06|16579.06|16579.62|16579.62|16579.62|16579.62|16578.51|16578.51|0
1635333340000|2021-10-27 11:15:40|16580.18|16580.18|16580.18|16580.18|16580.18|16580.18|16580.18|16580.18|0
1635333350000|2021-10-27 11:15:50|16580.65|16580.65|16581.46|16581.46|16581.46|16581.46|16580.65|16580.65|0
1635333360000|2021-10-27 11:16:00|16580.55|16580.55|16581.02|16581.02|16581.02|16581.02|16580.55|16580.55|0
1635333370000|2021-10-27 11:16:10|16582.01|16582.01|16582.63|16582.63|16582.63|16582.63|16582.01|16582.01|0
1635333380000|2021-10-27 11:16:20|16585.37|16585.37|16587.71|16587.71|16587.71|16587.71|16585.37|16585.37|0
1635333400000|2021-10-27 11:16:40|16589.35|16589.35|16589.35|16589.35|16589.35|16589.35|16589.35|16589.35|0
1635333420000|2021-10-27 11:17:00|16592.21|16592.21|16592.21|16592.21|16592.21|16592.21|16592.21|16592.21|0
1635333430000|2021-10-27 11:17:10|16591.3|16591.3|16590.65|16590.65|16591.76|16591.76|16590.65|16590.65|0
1635333470000|2021-10-27 11:17:50|16591.1|16591.1|16591.1|16591.1|16591.1|16591.1|16591.1|16591.1|0
1635333490000|2021-10-27 11:18:10|16591.32|16591.32|16591.32|16591.32|16591.32|16591.32|16591.32|16591.32|0
1635333500000|2021-10-27 11:18:20|16591.42|16591.42|16601.35|16601.35|16601.35|16601.35|16591.42|16591.42|0
1635333510000|2021-10-27 11:18:30|16601.91|16601.91|16601.91|16601.91|16601.91|16601.91|16601.91|16601.91|0
1635333540000|2021-10-27 11:19:00|16601.09|16601.09|16601.98|16601.98|16602.92|16602.92|16601.09|16601.09|0
1635333580000|2021-10-27 11:19:40|16601.31|16601.31|16601.31|16601.31|16601.31|16601.31|16601.31|16601.31|0
1635333590000|2021-10-27 11:19:50|16602.12|16602.12|16602.12|16602.12|16602.12|16602.12|16602.12|16602.12|0
1635333610000|2021-10-27 11:20:10|16601.31|16601.31|16601.08|16601.08|16601.31|16601.31|16601.08|16601.08|0
1635333630000|2021-10-27 11:20:30|16601.9|16601.9|16601.9|16601.9|16601.9|16601.9|16601.9|16601.9|0
1635333640000|2021-10-27 11:20:40|16602.72|16602.72|16602.72|16602.72|16602.72|16602.72|16602.72|16602.72|0
1635333660000|2021-10-27 11:21:00|16602.25|16602.25|16602.25|16602.25|16602.25|16602.25|16602.25|16602.25|0
1635333670000|2021-10-27 11:21:10|16603.07|16603.07|16603.88|16603.88|16603.88|16603.88|16603.07|16603.07|0
1635333690000|2021-10-27 11:21:30|16603.33|16603.33|16604.29|16604.29|16604.29|16604.29|16603.33|16603.33|0
1635333720000|2021-10-27 11:22:00|16604.76|16604.76|16604.76|16604.76|16604.76|16604.76|16604.76|16604.76|0
1635333730000|2021-10-27 11:22:10|16605.23|16605.23|16605.23|16605.23|16605.23|16605.23|16605.23|16605.23|0
1635333740000|2021-10-27 11:22:20|16606.17|16606.17|16606.17|16606.17|16606.17|16606.17|16606.17|16606.17|0
1635333750000|2021-10-27 11:22:30|16607.44|16607.44|16614.29|16614.29|16614.29|16614.29|16607.44|16607.44|0
1635333760000|2021-10-27 11:22:40|16614.76|16614.76|16615.88|16615.88|16615.88|16615.88|16614.76|16614.76|0
1635333780000|2021-10-27 11:23:00|16614.96|16614.96|16615.88|16615.88|16615.88|16615.88|16614.96|16614.96|0
1635333800000|2021-10-27 11:23:20|16617.29|16617.29|16620.41|16620.41|16620.41|16620.41|16617.29|16617.29|0
1635333810000|2021-10-27 11:23:30|16618.77|16618.77|16618.77|16618.77|16618.77|16618.77|16618.77|16618.77|0
1635333820000|2021-10-27 11:23:40|16617.34|16617.34|16617.34|16617.34|16617.34|16617.34|16617.34|16617.34|0
1635333840000|2021-10-27 11:24:00|16617.96|16617.96|16617.96|16617.96|16617.96|16617.96|16617.96|16617.96|0
1635333870000|2021-10-27 11:24:30|16618.18|16618.18|16618.57|16618.57|16618.57|16618.57|16617.96|16617.96|0
1635333890000|2021-10-27 11:24:50|16619.51|16619.51|16619.51|16619.51|16619.51|16619.51|16619.51|16619.51|0
1635333900000|2021-10-27 11:25:00|16619.07|16619.07|16618.37|16618.37|16619.07|16619.07|16618.37|16618.37|0
1635333910000|2021-10-27 11:25:10|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|0
1635333940000|2021-10-27 11:25:40|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|0
1635334030000|2021-10-27 11:27:10|16619.59|16619.59|16619.59|16619.59|16619.59|16619.59|16619.59|16619.59|0
1635334050000|2021-10-27 11:27:30|16620.61|16620.61|16620.61|16620.61|16620.61|16620.61|16620.61|16620.61|0
1635334080000|2021-10-27 11:28:00|16621.08|16621.08|16621.08|16621.08|16621.08|16621.08|16621.08|16621.08|0
1635334090000|2021-10-27 11:28:10|16621.9|16621.9|16626.74|16626.74|16626.74|16626.74|16621.9|16621.9|0
1635334100000|2021-10-27 11:28:20|16626.33|16626.33|16626.33|16626.33|16626.33|16626.33|16626.33|16626.33|0
1635334110000|2021-10-27 11:28:30|16627.24|16627.24|16627.24|16627.24|16627.24|16627.24|16627.24|16627.24|0
1635334130000|2021-10-27 11:28:50|16628.15|16628.15|16630.5|16630.5|16631.93|16631.93|16627.64|16627.64|0
1635334140000|2021-10-27 11:29:00|16629.88|16629.88|16631.17|16631.17|16631.17|16631.17|16629.88|16629.88|0
1635334160000|2021-10-27 11:29:20|16632.6|16632.6|16634.43|16634.43|16634.43|16634.43|16632.6|16632.6|0
1635334190000|2021-10-27 11:29:50|16635.25|16635.25|16635.25|16635.25|16635.25|16635.25|16635.25|16635.25|0
1635334210000|2021-10-27 11:30:10|16636.74|16636.74|16637.21|16637.21|16637.21|16637.21|16636.74|16636.74|0
1635334220000|2021-10-27 11:30:20|16636.29|16636.29|16636.29|16636.29|16636.29|16636.29|16636.29|16636.29|0
1635334260000|2021-10-27 11:31:00|16634.86|16634.86|16634.86|16634.86|16634.86|16634.86|16633.95|16633.95|0
1635334270000|2021-10-27 11:31:10|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|16635.85|0
1635334290000|2021-10-27 11:31:30|16635.38|16635.38|16626.51|16626.51|16635.38|16635.38|16626.51|16626.51|0
1635334310000|2021-10-27 11:31:50|16625.59|16625.59|16625.59|16625.59|16625.59|16625.59|16625.59|16625.59|0
1635334320000|2021-10-27 11:32:00|16624.78|16624.78|16624.78|16624.78|16624.78|16624.78|16624.78|16624.78|0
1635334340000|2021-10-27 11:32:20|16623.84|16623.84|16623.38|16623.38|16623.84|16623.84|16623.38|16623.38|0
1635334350000|2021-10-27 11:32:30|16622.44|16622.44|16622.44|16622.44|16622.44|16622.44|16622.44|16622.44|0
1635334370000|2021-10-27 11:32:50|16623.25|16623.25|16626.74|16626.74|16626.74|16626.74|16623.25|16623.25|0
1635334400000|2021-10-27 11:33:20|16627.21|16627.21|16627.21|16627.21|16627.21|16627.21|16627.21|16627.21|0
1635334420000|2021-10-27 11:33:40|16628.03|16628.03|16628.03|16628.03|16628.03|16628.03|16628.03|16628.03|0
1635334430000|2021-10-27 11:33:50|16628.59|16628.59|16627.77|16627.77|16628.59|16628.59|16627.77|16627.77|0
1635334440000|2021-10-27 11:34:00|16629.2|16629.2|16629.2|16629.2|16629.2|16629.2|16629.2|16629.2|0
1635334490000|2021-10-27 11:34:50|16630.63|16630.63|16634.75|16634.75|16634.75|16634.75|16630.63|16630.63|0
1635334500000|2021-10-27 11:35:00|16634.31|16634.31|16634.08|16634.08|16634.31|16634.31|16634.08|16634.08|0
1635334510000|2021-10-27 11:35:10|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|0
1635334530000|2021-10-27 11:35:30|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|0
1635334560000|2021-10-27 11:36:00|16634.48|16634.48|16634.48|16634.48|16634.48|16634.48|16634.48|16634.48|0
1635334610000|2021-10-27 11:36:50|16634.93|16634.93|16634.93|16634.93|16634.93|16634.93|16634.93|16634.93|0
1635334620000|2021-10-27 11:37:00|16633.81|16633.81|16634.63|16634.63|16635.25|16635.25|16633.81|16633.81|0
1635334630000|2021-10-27 11:37:10|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|16635.19|0
1635334640000|2021-10-27 11:37:20|16634.97|16634.97|16634.97|16634.97|16634.97|16634.97|16634.97|16634.97|0
1635334680000|2021-10-27 11:38:00|16635.91|16635.91|16635.19|16635.19|16637.02|16637.02|16635.19|16635.19|0
1635334730000|2021-10-27 11:38:50|16634.38|16634.38|16635.19|16635.19|16635.19|16635.19|16634.38|16634.38|0
1635334740000|2021-10-27 11:39:00|16636.83|16636.83|16637.27|16637.27|16637.27|16637.27|16636.83|16636.83|0
1635334750000|2021-10-27 11:39:10|16640.14|16640.14|16638.71|16638.71|16640.14|16640.14|16638.71|16638.71|0
1635334760000|2021-10-27 11:39:20|16638.93|16638.93|16640.59|16640.59|16640.59|16640.59|16638.93|16638.93|0
1635334770000|2021-10-27 11:39:30|16640.12|16640.12|16637.6|16637.6|16640.12|16640.12|16637.13|16637.13|0
1635334790000|2021-10-27 11:39:50|16636.69|16636.69|16635.31|16635.31|16636.69|16636.69|16635.31|16635.31|0
1635334800000|2021-10-27 11:40:00|16634.84|16634.84|16633.4|16633.4|16634.84|16634.84|16633.4|16633.4|0
1635334810000|2021-10-27 11:40:10|16631.73|16631.73|16631.73|16631.73|16631.73|16631.73|16631.73|16631.73|0
1635334830000|2021-10-27 11:40:30|16627.73|16627.73|16622.15|16622.15|16627.73|16627.73|16622.15|16622.15|0
1635334840000|2021-10-27 11:40:40|16621.92|16621.92|16621.92|16621.92|16621.92|16621.92|16621.92|16621.92|0
1635334850000|2021-10-27 11:40:50|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|16620.98|0
1635334860000|2021-10-27 11:41:00|16618.53|16618.53|16612.22|16612.22|16618.53|16618.53|16612.22|16612.22|0
1635334870000|2021-10-27 11:41:10|16610.81|16610.81|16610.81|16610.81|16610.81|16610.81|16610.81|16610.81|0
1635334880000|2021-10-27 11:41:20|16610.25|16610.25|16610.25|16610.25|16610.25|16610.25|16610.25|16610.25|0
1635334890000|2021-10-27 11:41:30|16609.75|16609.75|16609.75|16609.75|16609.75|16609.75|16609.75|16609.75|0
1635334900000|2021-10-27 11:41:40|16609.29|16609.29|16608.37|16608.37|16609.29|16609.29|16607.46|16607.46|0
1635334920000|2021-10-27 11:42:00|16608.87|16608.87|16608.87|16608.87|16608.87|16608.87|16608.87|16608.87|0
1635334960000|2021-10-27 11:42:40|16609.81|16609.81|16609.81|16609.81|16609.81|16609.81|16609.81|16609.81|0
1635334970000|2021-10-27 11:42:50|16611.24|16611.24|16611.71|16611.71|16611.71|16611.71|16611.24|16611.24|0
1635334980000|2021-10-27 11:43:00|16612.27|16612.27|16612.27|16612.27|16612.27|16612.27|16612.27|16612.27|0
1635335010000|2021-10-27 11:43:30|16613.18|16613.18|16612.96|16612.96|16613.18|16613.18|16612.96|16612.96|0
1635335020000|2021-10-27 11:43:40|16611.13|16611.13|16611.13|16611.13|16611.13|16611.13|16611.13|16611.13|0
1635335060000|2021-10-27 11:44:20|16610.58|16610.58|16610.58|16610.58|16610.58|16610.58|16610.58|16610.58|0
1635335090000|2021-10-27 11:44:50|16611.49|16611.49|16612.92|16612.92|16612.92|16612.92|16611.49|16611.49|0
1635335110000|2021-10-27 11:45:10|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|16613.86|0
1635335120000|2021-10-27 11:45:20|16616.31|16616.31|16616.78|16616.78|16617.24|16617.24|16616.31|16616.31|0
1635335130000|2021-10-27 11:45:30|16616.31|16616.31|16616.31|16616.31|16616.31|16616.31|16616.31|16616.31|0
1635335210000|2021-10-27 11:46:50|16618.14|16618.14|16617.87|16617.87|16618.34|16618.34|16617.87|16617.87|0
1635335240000|2021-10-27 11:47:20|16616.96|16616.96|16616.96|16616.96|16616.96|16616.96|16616.96|16616.96|0
1635335260000|2021-10-27 11:47:40|16617.77|16617.77|16620.73|16620.73|16620.73|16620.73|16617.77|16617.77|0
1635335280000|2021-10-27 11:48:00|16622.16|16622.16|16621.23|16621.23|16622.16|16622.16|16621.23|16621.23|0
1635335290000|2021-10-27 11:48:10|16622.17|16622.17|16622.17|16622.17|16622.17|16622.17|16622.17|16622.17|0
1635335300000|2021-10-27 11:48:20|16623.6|16623.6|16625.95|16625.95|16625.95|16625.95|16623.6|16623.6|0
1635335340000|2021-10-27 11:49:00|16626.86|16626.86|16628.3|16628.3|16628.3|16628.3|16626.86|16626.86|0
1635335430000|2021-10-27 11:50:30|16628.77|16628.77|16628.77|16628.77|16628.77|16628.77|16628.77|16628.77|0
1635335470000|2021-10-27 11:51:10|16629.58|16629.58|16629.99|16629.99|16629.99|16629.99|16629.58|16629.58|0
1635335480000|2021-10-27 11:51:20|16630.2|16630.2|16630.2|16630.2|16630.2|16630.2|16630.2|16630.2|0
1635335490000|2021-10-27 11:51:30|16633.52|16633.52|16634.55|16634.55|16634.55|16634.55|16633.52|16633.52|0
1635335510000|2021-10-27 11:51:50|16636.37|16636.37|16626.87|16626.87|16636.37|16636.37|16626.87|16626.87|0
1635335520000|2021-10-27 11:52:00|16626.06|16626.06|16624.35|16624.35|16626.06|16626.06|16624.35|16624.35|0
1635335540000|2021-10-27 11:52:20|16625.78|16625.78|16625.78|16625.78|16625.78|16625.78|16625.78|16625.78|0
1635335550000|2021-10-27 11:52:30|16625.22|16625.22|16628.84|16628.84|16628.84|16628.84|16625.22|16625.22|0
1635335560000|2021-10-27 11:52:40|16629.34|16629.34|16627.48|16627.48|16629.34|16629.34|16625.57|16625.57|0
1635335570000|2021-10-27 11:52:50|16628.39|16628.39|16631.04|16631.04|16631.04|16631.04|16628.39|16628.39|0
1635335580000|2021-10-27 11:53:00|16631.95|16631.95|16635.55|16635.55|16638|16638|16631.95|16631.95|0
1635335590000|2021-10-27 11:53:10|16636.46|16636.46|16636.46|16636.46|16636.46|16636.46|16636.46|16636.46|0
1635335600000|2021-10-27 11:53:20|16635.64|16635.64|16637.13|16637.13|16638.29|16638.29|16634.83|16634.83|0
1635335610000|2021-10-27 11:53:30|16637.94|16637.94|16637.94|16637.94|16638.76|16638.76|16637.13|16637.13|0
1635335620000|2021-10-27 11:53:40|16636.12|16636.12|16635.2|16635.2|16637.03|16637.03|16635.2|16635.2|0
1635335630000|2021-10-27 11:53:50|16634.39|16634.39|16634.39|16634.39|16634.39|16634.39|16634.39|16634.39|0
1635335640000|2021-10-27 11:54:00|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|0
1635335650000|2021-10-27 11:54:10|16636.13|16636.13|16635.32|16635.32|16636.13|16636.13|16635.32|16635.32|0
1635335660000|2021-10-27 11:54:20|16634.5|16634.5|16637.52|16637.52|16637.52|16637.52|16634.5|16634.5|0
1635335670000|2021-10-27 11:54:30|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|0
1635335690000|2021-10-27 11:54:50|16639.15|16639.15|16638.33|16638.33|16639.15|16639.15|16638.33|16638.33|0
1635335700000|2021-10-27 11:55:00|16637.52|16637.52|16637.52|16637.52|16637.52|16637.52|16637.52|16637.52|0
1635335710000|2021-10-27 11:55:10|16638.33|16638.33|16633.22|16633.22|16638.33|16638.33|16633.22|16633.22|0
1635335720000|2021-10-27 11:55:20|16632.4|16632.4|16630.76|16630.76|16632.4|16632.4|16630.47|16630.47|0
1635335730000|2021-10-27 11:55:30|16631.23|16631.23|16631.33|16631.33|16631.33|16631.33|16630.42|16630.42|0
1635335740000|2021-10-27 11:55:40|16632.25|16632.25|16632.25|16632.25|16632.25|16632.25|16632.25|16632.25|0
1635335750000|2021-10-27 11:55:50|16630.61|16630.61|16632.05|16632.05|16632.25|16632.25|16630.42|16630.42|0
1635335760000|2021-10-27 11:56:00|16633.08|16633.08|16633.49|16633.49|16633.49|16633.49|16633.08|16633.08|0
1635335800000|2021-10-27 11:56:40|16633.02|16633.02|16631.59|16631.59|16633.02|16633.02|16631.59|16631.59|0
1635335810000|2021-10-27 11:56:50|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|16630.68|0
1635335820000|2021-10-27 11:57:00|16631.49|16631.49|16632.93|16632.93|16632.93|16632.93|16631.49|16631.49|0
1635335830000|2021-10-27 11:57:10|16634.31|16634.31|16635.69|16635.69|16636.16|16636.16|16634.31|16634.31|0
1635335850000|2021-10-27 11:57:30|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|16636.16|0
1635335860000|2021-10-27 11:57:40|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|0
1635335870000|2021-10-27 11:57:50|16637.04|16637.04|16637.04|16637.04|16637.04|16637.04|16637.04|16637.04|0
1635335890000|2021-10-27 11:58:10|16637.85|16637.85|16638.77|16638.77|16638.77|16638.77|16637.85|16637.85|0
1635335930000|2021-10-27 11:58:50|16640.2|16640.2|16640.2|16640.2|16640.2|16640.2|16640.2|16640.2|0
1635335940000|2021-10-27 11:59:00|16641.11|16641.11|16641.11|16641.11|16641.11|16641.11|16641.11|16641.11|0
1635335950000|2021-10-27 11:59:10|16642.32|16642.32|16643.44|16643.44|16643.44|16643.44|16642.32|16642.32|0
1635335960000|2021-10-27 11:59:20|16644.35|16644.35|16645.17|16645.17|16645.17|16645.17|16644.35|16644.35|0
1635335990000|2021-10-27 11:59:50|16646.11|16646.11|16646.11|16646.11|16646.11|16646.11|16646.11|16646.11|0
1635336000000|2021-10-27 12:00:00|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|16646.34|0
1635336010000|2021-10-27 12:00:10|16647.15|16647.15|16648.12|16648.12|16648.12|16648.12|16647.15|16647.15|0
1635336030000|2021-10-27 12:00:30|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|16652.42|0
1635336040000|2021-10-27 12:00:40|16652.64|16652.64|16655.66|16655.66|16655.66|16655.66|16652.64|16652.64|0
1635336050000|2021-10-27 12:00:50|16656.21|16656.21|16656.21|16656.21|16656.21|16656.21|16656.21|16656.21|0
1635336060000|2021-10-27 12:01:00|16656.69|16656.69|16660.57|16660.57|16660.57|16660.57|16656.69|16656.69|0
1635336100000|2021-10-27 12:01:40|16662.2|16662.2|16669.69|16669.69|16669.69|16669.69|16661.75|16661.75|0
1635336110000|2021-10-27 12:01:50|16670.68|16670.68|16670.68|16670.68|16670.68|16670.68|16670.68|16670.68|0
1635336130000|2021-10-27 12:02:10|16671.59|16671.59|16673.65|16673.65|16675.28|16675.28|16671.59|16671.59|0
1635336140000|2021-10-27 12:02:20|16676.51|16676.51|16680.53|16680.53|16680.53|16680.53|16676.51|16676.51|0
1635336150000|2021-10-27 12:02:30|16681|16681|16685.97|16685.97|16685.97|16685.97|16681|16681|0
1635336160000|2021-10-27 12:02:40|16686.79|16686.79|16690.03|16690.03|16690.03|16690.03|16686.79|16686.79|0
1635336180000|2021-10-27 12:03:00|16685.34|16685.34|16682.99|16682.99|16685.34|16685.34|16682.99|16682.99|0
1635336190000|2021-10-27 12:03:10|16682.79|16682.79|16682.58|16682.58|16682.79|16682.79|16682.58|16682.58|0
1635336200000|2021-10-27 12:03:20|16683.4|16683.4|16683.4|16683.4|16683.4|16683.4|16683.4|16683.4|0
1635336230000|2021-10-27 12:03:50|16682.96|16682.96|16679.59|16679.59|16682.96|16682.96|16679.59|16679.59|0
1635336240000|2021-10-27 12:04:00|16679.81|16679.81|16680.04|16680.04|16680.04|16680.04|16679.81|16679.81|0
1635336250000|2021-10-27 12:04:10|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|0
1635336270000|2021-10-27 12:04:30|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|0
1635336280000|2021-10-27 12:04:40|16678.17|16678.17|16678.17|16678.17|16678.17|16678.17|16678.17|16678.17|0
1635336320000|2021-10-27 12:05:20|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|16679.57|0
1635336340000|2021-10-27 12:05:40|16680.98|16680.98|16681.92|16681.92|16681.92|16681.92|16680.98|16680.98|0
1635336350000|2021-10-27 12:05:50|16682.39|16682.39|16695.29|16695.29|16695.29|16695.29|16682.39|16682.39|0
1635336360000|2021-10-27 12:06:00|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|0
1635336390000|2021-10-27 12:06:30|16698.96|16698.96|16697.6|16697.6|16699.42|16699.42|16697.6|16697.6|0
1635336400000|2021-10-27 12:06:40|16696.78|16696.78|16695.49|16695.49|16696.78|16696.78|16695.49|16695.49|0
1635336410000|2021-10-27 12:06:50|16694.94|16694.94|16690.86|16690.86|16694.94|16694.94|16690.86|16690.86|0
1635336430000|2021-10-27 12:07:10|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|0
1635336480000|2021-10-27 12:08:00|16688.61|16688.61|16690.04|16690.04|16690.04|16690.04|16688.61|16688.61|0
1635336530000|2021-10-27 12:08:50|16690.45|16690.45|16691.27|16691.27|16691.27|16691.27|16690.45|16690.45|0
1635336540000|2021-10-27 12:09:00|16692.91|16692.91|16692.91|16692.91|16692.91|16692.91|16692.91|16692.91|0
1635336550000|2021-10-27 12:09:10|16694.54|16694.54|16695.36|16695.36|16696.17|16696.17|16694.54|16694.54|0
1635336560000|2021-10-27 12:09:20|16693.72|16693.72|16693.72|16693.72|16693.72|16693.72|16693.72|16693.72|0
1635336570000|2021-10-27 12:09:30|16693.93|16693.93|16693.93|16693.93|16693.93|16693.93|16693.93|16693.93|0
1635336580000|2021-10-27 12:09:40|16693.11|16693.11|16693.11|16693.11|16693.11|16693.11|16693.11|16693.11|0
1635336600000|2021-10-27 12:10:00|16693.34|16693.34|16692.57|16692.57|16693.34|16693.34|16692.57|16692.57|0
1635336610000|2021-10-27 12:10:10|16692.13|16692.13|16692.35|16692.35|16692.35|16692.35|16692.13|16692.13|0
1635336630000|2021-10-27 12:10:30|16694.18|16694.18|16694.18|16694.18|16694.18|16694.18|16694.18|16694.18|0
1635336660000|2021-10-27 12:11:00|16694.4|16694.4|16694.4|16694.4|16694.4|16694.4|16694.4|16694.4|0
1635336670000|2021-10-27 12:11:10|16694.96|16694.96|16697.3|16697.3|16697.3|16697.3|16694.96|16694.96|0
1635336680000|2021-10-27 12:11:20|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|16695.87|0
1635336690000|2021-10-27 12:11:30|16695.06|16695.06|16695.06|16695.06|16695.06|16695.06|16695.06|16695.06|0
1635336730000|2021-10-27 12:12:10|16696.05|16696.05|16694.62|16694.62|16696.05|16696.05|16694.62|16694.62|0
1635336770000|2021-10-27 12:12:50|16698.5|16698.5|16698.69|16698.69|16698.69|16698.69|16698.5|16698.5|0
1635336780000|2021-10-27 12:13:00|16699.51|16699.51|16702.95|16702.95|16702.95|16702.95|16699.51|16699.51|0
1635336790000|2021-10-27 12:13:10|16702.54|16702.54|16705.41|16705.41|16705.41|16705.41|16702.54|16702.54|0
1635336800000|2021-10-27 12:13:20|16703.97|16703.97|16703.97|16703.97|16703.97|16703.97|16703.97|16703.97|0
1635336830000|2021-10-27 12:13:50|16702.34|16702.34|16702.34|16702.34|16703.75|16703.75|16702.34|16702.34|0
1635336840000|2021-10-27 12:14:00|16703.97|16703.97|16704.47|16704.47|16704.47|16704.47|16703.97|16703.97|0
1635336860000|2021-10-27 12:14:20|16704.69|16704.69|16708.78|16708.78|16708.78|16708.78|16704.69|16704.69|0
1635336880000|2021-10-27 12:14:40|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|16708.33|0
1635336910000|2021-10-27 12:15:10|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|0
1635336940000|2021-10-27 12:15:40|16709.62|16709.62|16709.62|16709.62|16709.62|16709.62|16709.62|16709.62|0
1635336950000|2021-10-27 12:15:50|16711.05|16711.05|16711.05|16711.05|16711.05|16711.05|16711.05|16711.05|0
1635336970000|2021-10-27 12:16:10|16711.61|16711.61|16713.1|16713.1|16713.1|16713.1|16711.61|16711.61|0
1635336980000|2021-10-27 12:16:20|16712.54|16712.54|16713.21|16713.21|16713.21|16713.21|16712.54|16712.54|0
1635337000000|2021-10-27 12:16:40|16713.77|16713.77|16713.55|16713.55|16713.77|16713.77|16713.55|16713.55|0
1635337060000|2021-10-27 12:17:40|16712.73|16712.73|16712.26|16712.26|16712.73|16712.73|16712.26|16712.26|0
1635337080000|2021-10-27 12:18:00|16713.08|16713.08|16713.43|16713.43|16713.89|16713.89|16713.08|16713.08|0
1635337090000|2021-10-27 12:18:10|16712.96|16712.96|16712.96|16712.96|16712.96|16712.96|16712.96|16712.96|0
1635337100000|2021-10-27 12:18:20|16712.49|16712.49|16711.56|16711.56|16712.49|16712.49|16711.56|16711.56|0
1635337120000|2021-10-27 12:18:40|16712.02|16712.02|16715.42|16715.42|16715.42|16715.42|16711.56|16711.56|0
1635337130000|2021-10-27 12:18:50|16714.95|16714.95|16728.61|16728.61|16728.61|16728.61|16714.95|16714.95|0
1635337140000|2021-10-27 12:19:00|16728.14|16728.14|16729.14|16729.14|16729.14|16729.14|16728.14|16728.14|0
1635337150000|2021-10-27 12:19:10|16730.05|16730.05|16731.45|16731.45|16731.45|16731.45|16730.05|16730.05|0
1635337160000|2021-10-27 12:19:20|16730.52|16730.52|16731.33|16731.33|16731.33|16731.33|16730.52|16730.52|0
1635337190000|2021-10-27 12:19:50|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|0
1635337200000|2021-10-27 12:20:00|16733.58|16733.58|16733.58|16733.58|16733.58|16733.58|16733.58|16733.58|0
1635337210000|2021-10-27 12:20:10|16733.09|16733.09|16732.59|16732.59|16733.09|16733.09|16732.59|16732.59|0
1635337220000|2021-10-27 12:20:20|16732.09|16732.09|16732.18|16732.18|16732.59|16732.59|16732.09|16732.09|0
1635337230000|2021-10-27 12:20:30|16730.75|16730.75|16730.75|16730.75|16730.75|16730.75|16730.75|16730.75|0
1635337240000|2021-10-27 12:20:40|16729.31|16729.31|16731.45|16731.45|16731.45|16731.45|16729.31|16729.31|0
1635337250000|2021-10-27 12:20:50|16730.89|16730.89|16731.81|16731.81|16731.81|16731.81|16730.89|16730.89|0
1635337260000|2021-10-27 12:21:00|16732.72|16732.72|16733.19|16733.19|16733.19|16733.19|16732.72|16732.72|0
1635337300000|2021-10-27 12:21:40|16732.25|16732.25|16732.25|16732.25|16732.25|16732.25|16732.25|16732.25|0
1635337320000|2021-10-27 12:22:00|16732.8|16732.8|16734.24|16734.24|16734.24|16734.24|16732.8|16732.8|0
1635337340000|2021-10-27 12:22:20|16735.23|16735.23|16736.17|16736.17|16736.17|16736.17|16735.23|16735.23|0
1635337360000|2021-10-27 12:22:40|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|0
1635337370000|2021-10-27 12:22:50|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|16736.69|0
1635337380000|2021-10-27 12:23:00|16737.5|16737.5|16735.77|16735.77|16738.32|16738.32|16734.86|16734.86|0
1635337390000|2021-10-27 12:23:10|16736.27|16736.27|16736.27|16736.27|16736.27|16736.27|16736.27|16736.27|0
1635337410000|2021-10-27 12:23:30|16735.8|16735.8|16735.8|16735.8|16735.8|16735.8|16735.8|16735.8|0
1635337420000|2021-10-27 12:23:40|16736.03|16736.03|16735.8|16735.8|16736.03|16736.03|16735.8|16735.8|0
1635337430000|2021-10-27 12:23:50|16736.25|16736.25|16736.25|16736.25|16736.25|16736.25|16736.25|16736.25|0
1635337440000|2021-10-27 12:24:00|16736.72|16736.72|16736.72|16736.72|16736.72|16736.72|16736.72|16736.72|0
1635337450000|2021-10-27 12:24:10|16737.13|16737.13|16737.13|16737.13|16737.13|16737.13|16737.13|16737.13|0
1635337490000|2021-10-27 12:24:50|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|16737.95|0
1635337500000|2021-10-27 12:25:00|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|0
1635337510000|2021-10-27 12:25:10|16739.32|16739.32|16749.12|16749.12|16749.12|16749.12|16738.73|16738.73|0
1635337520000|2021-10-27 12:25:20|16750.23|16750.23|16753.59|16753.59|16753.59|16753.59|16750.23|16750.23|0
1635337530000|2021-10-27 12:25:30|16755.02|16755.02|16755.02|16755.02|16755.02|16755.02|16755.02|16755.02|0
1635337560000|2021-10-27 12:26:00|16761.23|16761.23|16769.26|16769.26|16769.26|16769.26|16761.23|16761.23|0
1635337580000|2021-10-27 12:26:20|16766.52|16766.52|16770.32|16770.32|16770.32|16770.32|16766.52|16766.52|0
1635337610000|2021-10-27 12:26:50|16772.77|16772.77|16776.13|16776.13|16776.95|16776.95|16772.77|16772.77|0
1635337630000|2021-10-27 12:27:10|16781.87|16781.87|16781.87|16781.87|16781.87|16781.87|16781.87|16781.87|0
1635337640000|2021-10-27 12:27:20|16779|16779|16779.82|16779.82|16779.82|16779.82|16779|16779|0
1635337670000|2021-10-27 12:27:50|16781.31|16781.31|16779.67|16779.67|16781.31|16781.31|16779.67|16779.67|0
1635337680000|2021-10-27 12:28:00|16779.26|16779.26|16777.83|16777.83|16779.26|16779.26|16777.83|16777.83|0
1635337710000|2021-10-27 12:28:30|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|0
1635337720000|2021-10-27 12:28:40|16778.03|16778.03|16778.03|16778.03|16778.03|16778.03|16778.03|16778.03|0
1635337730000|2021-10-27 12:28:50|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|16779.02|0
1635337740000|2021-10-27 12:29:00|16779.52|16779.52|16782.27|16782.27|16782.27|16782.27|16779.52|16779.52|0
1635337760000|2021-10-27 12:29:20|16781.8|16781.8|16781.8|16781.8|16781.8|16781.8|16781.8|16781.8|0
1635337780000|2021-10-27 12:29:40|16781.35|16781.35|16781.35|16781.35|16781.35|16781.35|16781.35|16781.35|0
1635337790000|2021-10-27 12:29:50|16782.27|16782.27|16782.35|16782.35|16782.35|16782.35|16781.35|16781.35|0
1635337810000|2021-10-27 12:30:10|16783.24|16783.24|16784.15|16784.15|16784.15|16784.15|16783.24|16783.24|0
1635337820000|2021-10-27 12:30:20|16783.48|16783.48|16785.37|16785.37|16785.37|16785.37|16783.48|16783.48|0
1635337840000|2021-10-27 12:30:40|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|0
1635337850000|2021-10-27 12:30:50|16786.07|16786.07|16786.1|16786.1|16787.09|16787.09|16785.6|16785.6|0
1635337860000|2021-10-27 12:31:00|16785.54|16785.54|16788.28|16788.28|16788.28|16788.28|16785.54|16785.54|0
1635337890000|2021-10-27 12:31:30|16781.74|16781.74|16780.79|16780.79|16781.74|16781.74|16780.79|16780.79|0
1635337900000|2021-10-27 12:31:40|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|0
1635337930000|2021-10-27 12:32:10|16780.79|16780.79|16780.79|16780.79|16780.79|16780.79|16780.79|16780.79|0
1635337950000|2021-10-27 12:32:30|16780.33|16780.33|16781.32|16781.32|16781.32|16781.32|16780.33|16780.33|0
1635337960000|2021-10-27 12:32:40|16782.14|16782.14|16789.89|16789.89|16789.89|16789.89|16782.14|16782.14|0
1635337980000|2021-10-27 12:33:00|16790.39|16790.39|16790.39|16790.39|16790.39|16790.39|16790.39|16790.39|0
1635337990000|2021-10-27 12:33:10|16792.22|16792.22|16792.22|16792.22|16792.22|16792.22|16792.22|16792.22|0
1635338000000|2021-10-27 12:33:20|16791.75|16791.75|16793.15|16793.15|16793.15|16793.15|16791.75|16791.75|0
1635338030000|2021-10-27 12:33:50|16794.26|16794.26|16794.26|16794.26|16794.26|16794.26|16794.26|16794.26|0
1635338040000|2021-10-27 12:34:00|16794.73|16794.73|16800.11|16800.11|16800.11|16800.11|16794.73|16794.73|0
1635338090000|2021-10-27 12:34:50|16801.78|16801.78|16801.78|16801.78|16801.78|16801.78|16801.78|16801.78|0
1635338100000|2021-10-27 12:35:00|16803.61|16803.61|16803.61|16803.61|16803.61|16803.61|16803.61|16803.61|0
1635338110000|2021-10-27 12:35:10|16805.02|16805.02|16805.02|16805.02|16805.02|16805.02|16805.02|16805.02|0
1635338120000|2021-10-27 12:35:20|16803.58|16803.58|16804.53|16804.53|16804.53|16804.53|16803.58|16803.58|0
1635338130000|2021-10-27 12:35:30|16805|16805|16811.18|16811.18|16811.18|16811.18|16805|16805|0
1635338140000|2021-10-27 12:35:40|16810.71|16810.71|16811.74|16811.74|16811.74|16811.74|16810.71|16810.71|0
1635338150000|2021-10-27 12:35:50|16813.17|16813.17|16813.2|16813.2|16813.2|16813.2|16812.71|16812.71|0
1635338160000|2021-10-27 12:36:00|16813.67|16813.67|16811.15|16811.15|16813.67|16813.67|16811.15|16811.15|0
1635338170000|2021-10-27 12:36:10|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|0
1635338180000|2021-10-27 12:36:20|16808.23|16808.23|16810.78|16810.78|16810.78|16810.78|16808.23|16808.23|0
1635338200000|2021-10-27 12:36:40|16812.21|16812.21|16811.4|16811.4|16812.21|16812.21|16811.4|16811.4|0
1635338210000|2021-10-27 12:36:50|16813.22|16813.22|16813.22|16813.22|16813.22|16813.22|16813.22|16813.22|0
1635338250000|2021-10-27 12:37:30|16813.45|16813.45|16810.39|16810.39|16813.45|16813.45|16810.39|16810.39|0
1635338260000|2021-10-27 12:37:40|16809.57|16809.57|16808.76|16808.76|16809.57|16809.57|16808.76|16808.76|0
1635338270000|2021-10-27 12:37:50|16808.29|16808.29|16808.75|16808.75|16808.75|16808.75|16808.29|16808.29|0
1635338280000|2021-10-27 12:38:00|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|16811.2|0
1635338290000|2021-10-27 12:38:10|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|0
1635338300000|2021-10-27 12:38:20|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|0
1635338310000|2021-10-27 12:38:30|16811.2|16811.2|16811.67|16811.67|16811.67|16811.67|16811.2|16811.2|0
1635338320000|2021-10-27 12:38:40|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|0
1635338350000|2021-10-27 12:39:10|16811.67|16811.67|16807.12|16807.12|16811.67|16811.67|16807.12|16807.12|0
1635338360000|2021-10-27 12:39:20|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|0
1635338370000|2021-10-27 12:39:30|16805.66|16805.66|16806.6|16806.6|16806.6|16806.6|16805.66|16805.66|0
1635338380000|2021-10-27 12:39:40|16805.69|16805.69|16805.69|16805.69|16806.5|16806.5|16805.69|16805.69|0
1635338400000|2021-10-27 12:40:00|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|0
1635338410000|2021-10-27 12:40:10|16805.95|16805.95|16806.5|16806.5|16806.5|16806.5|16805.95|16805.95|0
1635338420000|2021-10-27 12:40:20|16807|16807|16807.56|16807.56|16807.56|16807.56|16807|16807|0
1635338430000|2021-10-27 12:40:30|16806.12|16806.12|16806.12|16806.12|16806.12|16806.12|16806.12|16806.12|0
1635338440000|2021-10-27 12:40:40|16808.99|16808.99|16809.46|16809.46|16809.46|16809.46|16808.99|16808.99|0
1635338450000|2021-10-27 12:40:50|16810.57|16810.57|16811.13|16811.13|16811.13|16811.13|16810.57|16810.57|0
1635338460000|2021-10-27 12:41:00|16810.66|16810.66|16811.6|16811.6|16811.6|16811.6|16810.66|16810.66|0
1635338490000|2021-10-27 12:41:30|16813.04|16813.04|16815.41|16815.41|16815.41|16815.41|16813.04|16813.04|0
1635338500000|2021-10-27 12:41:40|16814.74|16814.74|16814.74|16814.74|16814.74|16814.74|16814.74|16814.74|0
1635338510000|2021-10-27 12:41:50|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|0
1635338520000|2021-10-27 12:42:00|16814.29|16814.29|16812.05|16812.05|16814.29|16814.29|16812.05|16812.05|0
1635338530000|2021-10-27 12:42:10|16807.75|16807.75|16812.05|16812.05|16812.05|16812.05|16807.75|16807.75|0
1635338540000|2021-10-27 12:42:20|16813.48|16813.48|16814.91|16814.91|16814.91|16814.91|16813.48|16813.48|0
1635338550000|2021-10-27 12:42:30|16815.82|16815.82|16815.82|16815.82|16815.82|16815.82|16815.82|16815.82|0
1635338570000|2021-10-27 12:42:50|16812.56|16812.56|16811.74|16811.74|16812.56|16812.56|16811.74|16811.74|0
1635338620000|2021-10-27 12:43:40|16812.15|16812.15|16812.15|16812.15|16812.15|16812.15|16812.15|16812.15|0
1635338630000|2021-10-27 12:43:50|16813.07|16813.07|16812.15|16812.15|16813.07|16813.07|16812.15|16812.15|0
1635338640000|2021-10-27 12:44:00|16811.68|16811.68|16812.13|16812.13|16813.56|16813.56|16811.68|16811.68|0
1635338660000|2021-10-27 12:44:20|16813.04|16813.04|16822.13|16822.13|16822.13|16822.13|16812.13|16812.13|0
1635338670000|2021-10-27 12:44:30|16823.95|16823.95|16826.18|16826.18|16826.18|16826.18|16823.95|16823.95|0
1635338680000|2021-10-27 12:44:40|16826.74|16826.74|16828.1|16828.1|16828.1|16828.1|16825.81|16825.81|0
1635338690000|2021-10-27 12:44:50|16829.93|16829.93|16831.62|16831.62|16833|16833|16829.93|16829.93|0
1635338700000|2021-10-27 12:45:00|16832.17|16832.17|16834.76|16834.76|16834.76|16834.76|16832.17|16832.17|0
1635338710000|2021-10-27 12:45:10|16833.85|16833.85|16834.76|16834.76|16834.76|16834.76|16833.85|16833.85|0
1635338720000|2021-10-27 12:45:20|16836.59|16836.59|16836.79|16836.79|16836.79|16836.79|16834.74|16834.74|0
1635338730000|2021-10-27 12:45:30|16836.23|16836.23|16838.33|16838.33|16838.33|16838.33|16836.23|16836.23|0
1635338740000|2021-10-27 12:45:40|16838.89|16838.89|16849.02|16849.02|16849.49|16849.49|16838.89|16838.89|0
1635338750000|2021-10-27 12:45:50|16849.93|16849.93|16849.93|16849.93|16849.93|16849.93|16849.93|16849.93|0
1635338760000|2021-10-27 12:46:00|16850.4|16850.4|16850.4|16850.4|16850.4|16850.4|16850.4|16850.4|0
1635338770000|2021-10-27 12:46:10|16849.93|16849.93|16850.4|16850.4|16850.4|16850.4|16849.93|16849.93|0
1635338780000|2021-10-27 12:46:20|16847.66|16847.66|16844.62|16844.62|16847.66|16847.66|16844.16|16844.16|0
1635338790000|2021-10-27 12:46:30|16847.36|16847.36|16849.76|16849.76|16849.76|16849.76|16847.36|16847.36|0
1635338800000|2021-10-27 12:46:40|16850.67|16850.67|16850.67|16850.67|16850.67|16850.67|16850.67|16850.67|0
1635338810000|2021-10-27 12:46:50|16851.6|16851.6|16853.54|16853.54|16853.54|16853.54|16851.6|16851.6|0
1635338830000|2021-10-27 12:47:10|16854.01|16854.01|16856.39|16856.39|16856.39|16856.39|16854.01|16854.01|0
1635338850000|2021-10-27 12:47:30|16857.3|16857.3|16861.55|16861.55|16861.55|16861.55|16857.3|16857.3|0
1635338860000|2021-10-27 12:47:40|16860.99|16860.99|16858.7|16858.7|16860.99|16860.99|16858.7|16858.7|0
1635338870000|2021-10-27 12:47:50|16858.14|16858.14|16858.48|16858.48|16859.97|16859.97|16858.14|16858.14|0
1635338880000|2021-10-27 12:48:00|16857.05|16857.05|16857.05|16857.05|16857.05|16857.05|16857.05|16857.05|0
1635338910000|2021-10-27 12:48:30|16855.22|16855.22|16855.22|16855.22|16855.22|16855.22|16855.22|16855.22|0
1635338920000|2021-10-27 12:48:40|16855.69|16855.69|16855.69|16855.69|16855.69|16855.69|16855.69|16855.69|0
1635338940000|2021-10-27 12:49:00|16854.77|16854.77|16853.92|16853.92|16855.33|16855.33|16853.01|16853.01|0
1635338950000|2021-10-27 12:49:10|16854.83|16854.83|16854.83|16854.83|16854.83|16854.83|16854.83|16854.83|0
1635338960000|2021-10-27 12:49:20|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|0
1635338970000|2021-10-27 12:49:30|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|0
1635338980000|2021-10-27 12:49:40|16848.37|16848.37|16847.81|16847.81|16848.37|16848.37|16847.81|16847.81|0
1635338990000|2021-10-27 12:49:50|16847.71|16847.71|16850.16|16850.16|16850.16|16850.16|16847.71|16847.71|0
1635339020000|2021-10-27 12:50:20|16849.93|16849.93|16853.3|16853.3|16853.3|16853.3|16849.93|16849.93|0
1635339030000|2021-10-27 12:50:30|16851.47|16851.47|16851.47|16851.47|16851.47|16851.47|16851.47|16851.47|0
1635339070000|2021-10-27 12:51:10|16851|16851|16850.53|16850.53|16851|16851|16850.53|16850.53|0
1635339100000|2021-10-27 12:51:40|16851.44|16851.44|16851.44|16851.44|16851.44|16851.44|16851.44|16851.44|0
1635339150000|2021-10-27 12:52:30|16852.87|16852.87|16851.44|16851.44|16852.87|16852.87|16851.44|16851.44|0
1635339160000|2021-10-27 12:52:40|16850.97|16850.97|16852.38|16852.38|16852.38|16852.38|16850.97|16850.97|0
1635339170000|2021-10-27 12:52:50|16851.57|16851.57|16862.61|16862.61|16862.61|16862.61|16851.57|16851.57|0
1635339180000|2021-10-27 12:53:00|16860.26|16860.26|16857.39|16857.39|16860.26|16860.26|16855.96|16855.96|0
1635339190000|2021-10-27 12:53:10|16858.83|16858.83|16859.79|16859.79|16859.79|16859.79|16858.36|16858.36|0
1635339200000|2021-10-27 12:53:20|16858.36|16858.36|16858.36|16858.36|16858.36|16858.36|16858.36|16858.36|0
1635339220000|2021-10-27 12:53:40|16855.49|16855.49|16855.49|16855.49|16855.49|16855.49|16855.49|16855.49|0
1635339230000|2021-10-27 12:53:50|16853.66|16853.66|16853.66|16853.66|16853.66|16853.66|16853.66|16853.66|0
1635339240000|2021-10-27 12:54:00|16852.75|16852.75|16851.81|16851.81|16852.75|16852.75|16851.81|16851.81|0
1635339250000|2021-10-27 12:54:10|16852.02|16852.02|16851.81|16851.81|16852.02|16852.02|16851.81|16851.81|0
1635339260000|2021-10-27 12:54:20|16850.18|16850.18|16849.68|16849.68|16850.18|16850.18|16849.68|16849.68|0
1635339270000|2021-10-27 12:54:30|16848.57|16848.57|16850.6|16850.6|16850.6|16850.6|16848.57|16848.57|0
1635339300000|2021-10-27 12:55:00|16849.93|16849.93|16848.29|16848.29|16849.93|16849.93|16848.29|16848.29|0
1635339320000|2021-10-27 12:55:20|16848.74|16848.74|16847.8|16847.8|16848.74|16848.74|16847.8|16847.8|0
1635339330000|2021-10-27 12:55:30|16845.97|16845.97|16843.92|16843.92|16845.97|16845.97|16843.92|16843.92|0
1635339350000|2021-10-27 12:55:50|16832.49|16832.49|16833.92|16833.92|16833.92|16833.92|16832.49|16832.49|0
1635339360000|2021-10-27 12:56:00|16834.39|16834.39|16835.33|16835.33|16835.8|16835.8|16834.39|16834.39|0
1635339370000|2021-10-27 12:56:10|16836.77|16836.77|16836.77|16836.77|16836.77|16836.77|16836.77|16836.77|0
1635339380000|2021-10-27 12:56:20|16835.13|16835.13|16834.69|16834.69|16835.13|16835.13|16834.69|16834.69|0
1635339400000|2021-10-27 12:56:40|16835.8|16835.8|16835.8|16835.8|16835.8|16835.8|16835.8|16835.8|0
1635339410000|2021-10-27 12:56:50|16834.87|16834.87|16831.28|16831.28|16835.07|16835.07|16831.28|16831.28|0
1635339420000|2021-10-27 12:57:00|16834.14|16834.14|16834.14|16834.14|16834.14|16834.14|16834.14|16834.14|0
1635339430000|2021-10-27 12:57:10|16833.21|16833.21|16833.21|16833.21|16833.21|16833.21|16833.21|16833.21|0
1635339440000|2021-10-27 12:57:20|16834.62|16834.62|16836.05|16836.05|16836.05|16836.05|16834.62|16834.62|0
1635339460000|2021-10-27 12:57:40|16840.55|16840.55|16844.09|16844.09|16845.53|16845.53|16840.55|16840.55|0
1635339480000|2021-10-27 12:58:00|16844.56|16844.56|16843.45|16843.45|16844.56|16844.56|16843.45|16843.45|0
1635339490000|2021-10-27 12:58:10|16843|16843|16843|16843|16843|16843|16843|16843|0
1635339500000|2021-10-27 12:58:20|16842.54|16842.54|16842.54|16842.54|16842.54|16842.54|16842.54|16842.54|0
1635339520000|2021-10-27 12:58:40|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|16842.07|0
1635339580000|2021-10-27 12:59:40|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|16840.63|0
1635339590000|2021-10-27 12:59:50|16839.96|16839.96|16840.41|16840.41|16840.41|16840.41|16839.96|16839.96|0
1635339600000|2021-10-27 13:00:00|16840.21|16840.21|16840.43|16840.43|16840.43|16840.43|16840.21|16840.21|0
1635339610000|2021-10-27 13:00:10|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|0
1635339640000|2021-10-27 13:00:40|16837.63|16837.63|16837.43|16837.43|16837.63|16837.63|16837.43|16837.43|0
1635339650000|2021-10-27 13:00:50|16837.89|16837.89|16836.96|16836.96|16837.89|16837.89|16836.96|16836.96|0
1635339660000|2021-10-27 13:01:00|16836.5|16836.5|16838.11|16838.11|16838.11|16838.11|16836.5|16836.5|0
1635339670000|2021-10-27 13:01:10|16837.17|16837.17|16839.91|16839.91|16839.91|16839.91|16837.17|16837.17|0
1635339680000|2021-10-27 13:01:20|16838.48|16838.48|16838.01|16838.01|16838.48|16838.48|16838.01|16838.01|0
1635339690000|2021-10-27 13:01:30|16839.84|16839.84|16845.67|16845.67|16845.67|16845.67|16839.84|16839.84|0
1635339710000|2021-10-27 13:01:50|16844|16844|16841.14|16841.14|16844|16844|16841.14|16841.14|0
1635339720000|2021-10-27 13:02:00|16841.36|16841.36|16843.7|16843.7|16843.7|16843.7|16841.36|16841.36|0
1635339730000|2021-10-27 13:02:10|16844.63|16844.63|16845.65|16845.65|16845.65|16845.65|16844.16|16844.16|0
1635339740000|2021-10-27 13:02:20|16845.18|16845.18|16846.59|16846.59|16846.59|16846.59|16845.18|16845.18|0
1635339750000|2021-10-27 13:02:30|16846.8|16846.8|16846.8|16846.8|16846.8|16846.8|16846.8|16846.8|0
1635339760000|2021-10-27 13:02:40|16847.27|16847.27|16846.8|16846.8|16847.27|16847.27|16846.8|16846.8|0
1635339780000|2021-10-27 13:03:00|16847.27|16847.27|16845.78|16845.78|16847.27|16847.27|16845.78|16845.78|0
1635339790000|2021-10-27 13:03:10|16846.45|16846.45|16846.45|16846.45|16846.45|16846.45|16846.45|16846.45|0
1635339800000|2021-10-27 13:03:20|16845.51|16845.51|16845.51|16845.51|16845.51|16845.51|16845.51|16845.51|0
1635339820000|2021-10-27 13:03:40|16849.8|16849.8|16853.11|16853.11|16853.58|16853.58|16849.8|16849.8|0
1635339840000|2021-10-27 13:04:00|16853.58|16853.58|16853.09|16853.09|16853.58|16853.58|16853.09|16853.09|0
1635339850000|2021-10-27 13:04:10|16852.27|16852.27|16849.08|16849.08|16852.27|16852.27|16849.08|16849.08|0
1635339860000|2021-10-27 13:04:20|16849.57|16849.57|16852.06|16852.06|16852.06|16852.06|16849.57|16849.57|0
1635339870000|2021-10-27 13:04:30|16853.49|16853.49|16853.49|16853.49|16853.49|16853.49|16853.49|16853.49|0
1635339880000|2021-10-27 13:04:40|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|0
1635339900000|2021-10-27 13:05:00|16853.47|16853.47|16849.57|16849.57|16853.47|16853.47|16849.57|16849.57|0
1635339910000|2021-10-27 13:05:10|16848.14|16848.14|16847.32|16847.32|16848.14|16848.14|16847.32|16847.32|0
1635339940000|2021-10-27 13:05:40|16846.76|16846.76|16846.76|16846.76|16846.76|16846.76|16846.76|16846.76|0
1635339950000|2021-10-27 13:05:50|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|0
1635339960000|2021-10-27 13:06:00|16846|16846|16846|16846|16846|16846|16846|16846|0
1635339970000|2021-10-27 13:06:10|16844.63|16844.63|16837.48|16837.48|16844.63|16844.63|16837.48|16837.48|0
1635339980000|2021-10-27 13:06:20|16836.05|16836.05|16834.94|16834.94|16836.05|16836.05|16834.94|16834.94|0
1635339990000|2021-10-27 13:06:30|16833.3|16833.3|16833.3|16833.3|16833.3|16833.3|16833.3|16833.3|0
1635340010000|2021-10-27 13:06:50|16831.81|16831.81|16831.81|16831.81|16831.81|16831.81|16831.81|16831.81|0
1635340030000|2021-10-27 13:07:10|16828.99|16828.99|16829.93|16829.93|16829.93|16829.93|16828.99|16828.99|0
1635340070000|2021-10-27 13:07:50|16828.5|16828.5|16827.07|16827.07|16828.5|16828.5|16827.07|16827.07|0
1635340080000|2021-10-27 13:08:00|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|16825.24|0
1635340090000|2021-10-27 13:08:10|16823.57|16823.57|16821.27|16821.27|16823.57|16823.57|16821.27|16821.27|0
1635340100000|2021-10-27 13:08:20|16820.8|16820.8|16819.37|16819.37|16820.8|16820.8|16819.37|16819.37|0
1635340110000|2021-10-27 13:08:30|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|0
1635340140000|2021-10-27 13:09:00|16817.52|16817.52|16817.52|16817.52|16817.52|16817.52|16817.52|16817.52|0
1635340160000|2021-10-27 13:09:20|16817.03|16817.03|16817.03|16817.03|16817.03|16817.03|16817.03|16817.03|0
1635340170000|2021-10-27 13:09:30|16815.6|16815.6|16815.6|16815.6|16815.6|16815.6|16815.6|16815.6|0
1635340210000|2021-10-27 13:10:10|16814.6|16814.6|16814.6|16814.6|16814.6|16814.6|16814.6|16814.6|0
1635340230000|2021-10-27 13:10:30|16814.05|16814.05|16813.13|16813.13|16814.05|16814.05|16813.13|16813.13|0
1635340240000|2021-10-27 13:10:40|16810.49|16810.49|16813.59|16813.59|16813.59|16813.59|16810.49|16810.49|0
1635340250000|2021-10-27 13:10:50|16815.03|16815.03|16813.14|16813.14|16815.03|16815.03|16813.14|16813.14|0
1635340260000|2021-10-27 13:11:00|16811.41|16811.41|16802.7|16802.7|16811.41|16811.41|16802.7|16802.7|0
1635340270000|2021-10-27 13:11:10|16803.17|16803.17|16805|16805|16805|16805|16803.17|16803.17|0
1635340290000|2021-10-27 13:11:30|16805.91|16805.91|16806.38|16806.38|16806.38|16806.38|16805.91|16805.91|0
1635340300000|2021-10-27 13:11:40|16806.85|16806.85|16808.68|16808.68|16808.68|16808.68|16806.85|16806.85|0
1635340310000|2021-10-27 13:11:50|16810.51|16810.51|16809.07|16809.07|16810.51|16810.51|16809.07|16809.07|0
1635340330000|2021-10-27 13:12:10|16810.01|16810.01|16810.53|16810.53|16810.53|16810.53|16809.1|16809.1|0
1635340340000|2021-10-27 13:12:20|16815.3|16815.3|16822.82|16822.82|16825.68|16825.68|16815.3|16815.3|0
1635340350000|2021-10-27 13:12:30|16821.18|16821.18|16820.24|16820.24|16821.18|16821.18|16820.24|16820.24|0
1635340370000|2021-10-27 13:12:50|16821.18|16821.18|16820.07|16820.07|16821.18|16821.18|16820.07|16820.07|0
1635340380000|2021-10-27 13:13:00|16820.54|16820.54|16820.54|16820.54|16820.54|16820.54|16820.54|16820.54|0
1635340390000|2021-10-27 13:13:10|16820.07|16820.07|16820.07|16820.07|16820.07|16820.07|16820.07|16820.07|0
1635340400000|2021-10-27 13:13:20|16819.15|16819.15|16818.68|16818.68|16819.15|16819.15|16818.68|16818.68|0
1635340410000|2021-10-27 13:13:30|16821.13|16821.13|16825.31|16825.31|16825.31|16825.31|16821.13|16821.13|0
1635340420000|2021-10-27 13:13:40|16827.37|16827.37|16832.14|16832.14|16832.14|16832.14|16827.37|16827.37|0
1635340440000|2021-10-27 13:14:00|16829.27|16829.27|16829.77|16829.77|16829.77|16829.77|16829.27|16829.27|0
1635340450000|2021-10-27 13:14:10|16830.27|16830.27|16831.08|16831.08|16831.08|16831.08|16830.27|16830.27|0
1635340480000|2021-10-27 13:14:40|16831.55|16831.55|16831.55|16831.55|16831.55|16831.55|16831.55|16831.55|0
1635340490000|2021-10-27 13:14:50|16829.99|16829.99|16830.33|16830.33|16830.33|16830.33|16829.51|16829.51|0
1635340500000|2021-10-27 13:15:00|16829.77|16829.77|16832|16832|16832|16832|16829.77|16829.77|0
1635340520000|2021-10-27 13:15:20|16832.67|16832.67|16833.37|16833.37|16833.37|16833.37|16832.67|16832.67|0
1635340530000|2021-10-27 13:15:30|16832.9|16832.9|16832.9|16832.9|16832.9|16832.9|16832.9|16832.9|0
1635340540000|2021-10-27 13:15:40|16833.37|16833.37|16833.37|16833.37|16833.37|16833.37|16833.37|16833.37|0
1635340550000|2021-10-27 13:15:50|16832.96|16832.96|16834.86|16834.86|16834.86|16834.86|16832.96|16832.96|0
1635340560000|2021-10-27 13:16:00|16833.95|16833.95|16833.95|16833.95|16833.95|16833.95|16833.95|16833.95|0
1635340570000|2021-10-27 13:16:10|16833.48|16833.48|16833.48|16833.48|16833.48|16833.48|16833.48|16833.48|0
1635340580000|2021-10-27 13:16:20|16833.01|16833.01|16833.01|16833.01|16833.01|16833.01|16833.01|16833.01|0
1635340590000|2021-10-27 13:16:30|16832.09|16832.09|16832.09|16832.09|16832.09|16832.09|16832.09|16832.09|0
1635340620000|2021-10-27 13:17:00|16830.68|16830.68|16830.68|16830.68|16830.68|16830.68|16830.68|16830.68|0
1635340630000|2021-10-27 13:17:10|16829.77|16829.77|16828.95|16828.95|16829.77|16829.77|16828.95|16828.95|0
1635340650000|2021-10-27 13:17:30|16829.77|16829.77|16829.77|16829.77|16829.77|16829.77|16829.77|16829.77|0
1635340660000|2021-10-27 13:17:40|16830.26|16830.26|16830.26|16830.26|16830.26|16830.26|16830.26|16830.26|0
1635340670000|2021-10-27 13:17:50|16829.35|16829.35|16828.44|16828.44|16829.35|16829.35|16828.44|16828.44|0
1635340680000|2021-10-27 13:18:00|16826.76|16826.76|16830.07|16830.07|16830.07|16830.07|16826.76|16826.76|0
1635340690000|2021-10-27 13:18:10|16831|16831|16831|16831|16831|16831|16831|16831|0
1635340700000|2021-10-27 13:18:20|16829.57|16829.57|16829.57|16829.57|16829.57|16829.57|16829.57|16829.57|0
1635340720000|2021-10-27 13:18:40|16828.63|16828.63|16825.89|16825.89|16829.1|16829.1|16825.89|16825.89|0
1635340730000|2021-10-27 13:18:50|16829.54|16829.54|16829.54|16829.54|16829.54|16829.54|16829.54|16829.54|0
1635340740000|2021-10-27 13:19:00|16830.45|16830.45|16830.45|16830.45|16830.45|16830.45|16829.54|16829.54|0
1635340750000|2021-10-27 13:19:10|16830.92|16830.92|16833.25|16833.25|16833.25|16833.25|16830.92|16830.92|0
1635340760000|2021-10-27 13:19:20|16834.16|16834.16|16839.7|16839.7|16839.7|16839.7|16834.16|16834.16|0
1635340770000|2021-10-27 13:19:30|16841.53|16841.53|16841.97|16841.97|16841.97|16841.97|16841.53|16841.53|0
1635340780000|2021-10-27 13:19:40|16843.8|16843.8|16856.61|16856.61|16856.61|16856.61|16843.8|16843.8|0
1635340790000|2021-10-27 13:19:50|16856.14|16856.14|16856.14|16856.14|16856.14|16856.14|16856.14|16856.14|0
1635340800000|2021-10-27 13:20:00|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|0
1635340810000|2021-10-27 13:20:10|16851.05|16851.05|16851.96|16851.96|16851.96|16851.96|16850.58|16850.58|0
1635340820000|2021-10-27 13:20:20|16852.88|16852.88|16852.88|16852.88|16852.88|16852.88|16852.88|16852.88|0
1635340860000|2021-10-27 13:21:00|16851.89|16851.89|16851.89|16851.89|16851.89|16851.89|16851.89|16851.89|0
1635340890000|2021-10-27 13:21:30|16851.41|16851.41|16851.41|16851.41|16851.41|16851.41|16851.41|16851.41|0
1635340920000|2021-10-27 13:22:00|16852.23|16852.23|16849.78|16849.78|16852.23|16852.23|16849.78|16849.78|0
1635340980000|2021-10-27 13:23:00|16847.75|16847.75|16842.95|16842.95|16847.75|16847.75|16842.95|16842.95|0
1635340990000|2021-10-27 13:23:10|16843.36|16843.36|16842.66|16842.66|16843.98|16843.98|16842.66|16842.66|0
1635341040000|2021-10-27 13:24:00|16839.79|16839.79|16839.79|16839.79|16839.79|16839.79|16839.79|16839.79|0
1635341050000|2021-10-27 13:24:10|16839.32|16839.32|16840.5|16840.5|16840.5|16840.5|16839.32|16839.32|0
1635341080000|2021-10-27 13:24:40|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|16840.96|0
1635341100000|2021-10-27 13:25:00|16842.39|16842.39|16842.39|16842.39|16842.39|16842.39|16842.39|16842.39|0
1635341120000|2021-10-27 13:25:20|16840.96|16840.96|16842.39|16842.39|16842.39|16842.39|16840.96|16840.96|0
1635341160000|2021-10-27 13:26:00|16843.51|16843.51|16844.07|16844.07|16844.07|16844.07|16843.51|16843.51|0
1635341170000|2021-10-27 13:26:10|16842.63|16842.63|16844.02|16844.02|16844.02|16844.02|16842.63|16842.63|0
1635341180000|2021-10-27 13:26:20|16843.08|16843.08|16843.08|16843.08|16843.08|16843.08|16843.08|16843.08|0
1635341220000|2021-10-27 13:27:00|16844.96|16844.96|16845.57|16845.57|16845.57|16845.57|16844.96|16844.96|0
1635341240000|2021-10-27 13:27:20|16845.78|16845.78|16846.34|16846.34|16846.89|16846.89|16845.78|16845.78|0
1635341260000|2021-10-27 13:27:40|16845.87|16845.87|16844.43|16844.43|16845.87|16845.87|16844.43|16844.43|0
1635341290000|2021-10-27 13:28:10|16841.17|16841.17|16844.43|16844.43|16844.43|16844.43|16841.17|16841.17|0
1635341310000|2021-10-27 13:28:30|16843.62|16843.62|16844.43|16844.43|16844.43|16844.43|16843.62|16843.62|0
1635341330000|2021-10-27 13:28:50|16843.62|16843.62|16843.62|16843.62|16843.62|16843.62|16843.62|16843.62|0
1635341340000|2021-10-27 13:29:00|16844.09|16844.09|16843.42|16843.42|16844.09|16844.09|16843.42|16843.42|0
1635341380000|2021-10-27 13:29:40|16840.12|16840.12|16837.71|16837.71|16840.12|16840.12|16837.71|16837.71|0
1635341390000|2021-10-27 13:29:50|16836.08|16836.08|16834.64|16834.64|16836.08|16836.08|16833.21|16833.21|0
1635341400000|2021-10-27 13:30:00|16835.11|16835.11|16835.63|16835.63|16836.55|16836.55|16835.11|16835.11|0
1635341410000|2021-10-27 13:30:10|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|16834.64|16834.64|0
1635341430000|2021-10-27 13:30:30|16835.96|16835.96|16837.18|16837.18|16837.59|16837.59|16835.96|16835.96|0
1635341450000|2021-10-27 13:30:50|16836.27|16836.27|16828.69|16828.69|16836.27|16836.27|16828.69|16828.69|0
1635341460000|2021-10-27 13:31:00|16828.24|16828.24|16817.13|16817.13|16828.24|16828.24|16817.13|16817.13|0
1635341470000|2021-10-27 13:31:10|16815.72|16815.72|16815.8|16815.8|16815.8|16815.8|16815.24|16815.24|0
1635341480000|2021-10-27 13:31:20|16817.23|16817.23|16817.23|16817.23|16817.23|16817.23|16817.23|16817.23|0
1635341490000|2021-10-27 13:31:30|16816.77|16816.77|16813.71|16813.71|16816.77|16816.77|16813.71|16813.71|0
1635341510000|2021-10-27 13:31:50|16814.27|16814.27|16813.37|16813.37|16814.27|16814.27|16813.37|16813.37|0
1635341530000|2021-10-27 13:32:10|16810.51|16810.51|16810.51|16810.51|16810.51|16810.51|16810.51|16810.51|0
1635341540000|2021-10-27 13:32:20|16813.37|16813.37|16815.37|16815.37|16815.37|16815.37|16813.37|16813.37|0
1635341560000|2021-10-27 13:32:40|16816.28|16816.28|16816.49|16816.49|16816.49|16816.49|16816.28|16816.28|0
1635341570000|2021-10-27 13:32:50|16817.92|16817.92|16822.37|16822.37|16822.37|16822.37|16817.92|16817.92|0
1635341580000|2021-10-27 13:33:00|16821.55|16821.55|16819.39|16819.39|16821.55|16821.55|16818.47|16818.47|0
1635341590000|2021-10-27 13:33:10|16823.68|16823.68|16825.18|16825.18|16825.18|16825.18|16823.68|16823.68|0
1635341600000|2021-10-27 13:33:20|16824.98|16824.98|16825.79|16825.79|16825.79|16825.79|16824.98|16824.98|0
1635341610000|2021-10-27 13:33:30|16826.26|16826.26|16827.18|16827.18|16827.18|16827.18|16826.26|16826.26|0
1635341620000|2021-10-27 13:33:40|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|16826.56|0
1635341630000|2021-10-27 13:33:50|16827.48|16827.48|16828.78|16828.78|16828.78|16828.78|16827.48|16827.48|0
1635341640000|2021-10-27 13:34:00|16831.45|16831.45|16838.91|16838.91|16838.91|16838.91|16831.45|16831.45|0
1635341670000|2021-10-27 13:34:30|16838.44|16838.44|16834.67|16834.67|16838.44|16838.44|16833.75|16833.75|0
1635341680000|2021-10-27 13:34:40|16834.19|16834.19|16834.19|16834.19|16834.19|16834.19|16834.19|16834.19|0
1635341690000|2021-10-27 13:34:50|16833.28|16833.28|16829.71|16829.71|16833.28|16833.28|16829.71|16829.71|0
1635341700000|2021-10-27 13:35:00|16829.21|16829.21|16832.68|16832.68|16832.68|16832.68|16829.21|16829.21|0
1635341730000|2021-10-27 13:35:30|16832.88|16832.88|16831.97|16831.97|16832.88|16832.88|16831.97|16831.97|0
1635341740000|2021-10-27 13:35:40|16833.6|16833.6|16834.42|16834.42|16834.42|16834.42|16833.6|16833.6|0
1635341750000|2021-10-27 13:35:50|16834.92|16834.92|16834.92|16834.92|16834.92|16834.92|16834.92|16834.92|0
1635341760000|2021-10-27 13:36:00|16834.1|16834.1|16833.28|16833.28|16834.1|16834.1|16833.28|16833.28|0
1635341780000|2021-10-27 13:36:20|16832.47|16832.47|16829.56|16829.56|16832.47|16832.47|16829.56|16829.56|0
1635341810000|2021-10-27 13:36:50|16830.12|16830.12|16829.18|16829.18|16830.12|16830.12|16829.18|16829.18|0
1635341820000|2021-10-27 13:37:00|16830.12|16830.12|16829.65|16829.65|16830.12|16830.12|16829.65|16829.65|0
1635341830000|2021-10-27 13:37:10|16830.21|16830.21|16829.29|16829.29|16830.21|16830.21|16829.29|16829.29|0
1635341860000|2021-10-27 13:37:40|16827.86|16827.86|16828.33|16828.33|16828.33|16828.33|16827.86|16827.86|0
1635341870000|2021-10-27 13:37:50|16827.86|16827.86|16828.33|16828.33|16828.33|16828.33|16827.86|16827.86|0
1635341910000|2021-10-27 13:38:30|16829.97|16829.97|16829.97|16829.97|16829.97|16829.97|16829.97|16829.97|0
1635341920000|2021-10-27 13:38:40|16828.53|16828.53|16840.9|16840.9|16840.9|16840.9|16827.62|16827.62|0
1635341930000|2021-10-27 13:38:50|16840.68|16840.68|16840.68|16840.68|16840.68|16840.68|16840.68|16840.68|0
1635341980000|2021-10-27 13:39:40|16842.11|16842.11|16842.11|16842.11|16842.11|16842.11|16842.11|16842.11|0
1635342040000|2021-10-27 13:40:40|16841.62|16841.62|16842.61|16842.61|16842.61|16842.61|16841.62|16841.62|0
1635342050000|2021-10-27 13:40:50|16843.08|16843.08|16843.08|16843.08|16843.08|16843.08|16843.08|16843.08|0
1635342060000|2021-10-27 13:41:00|16847.1|16847.1|16853.43|16853.43|16853.43|16853.43|16847.1|16847.1|0
1635342070000|2021-10-27 13:41:10|16853.9|16853.9|16858.26|16858.26|16858.26|16858.26|16853.9|16853.9|0
1635342080000|2021-10-27 13:41:20|16858.73|16858.73|16858.26|16858.26|16858.73|16858.73|16858.26|16858.26|0
1635342100000|2021-10-27 13:41:40|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|16857.71|0
1635342130000|2021-10-27 13:42:10|16857.26|16857.26|16857.26|16857.26|16857.26|16857.26|16857.26|16857.26|0
1635342140000|2021-10-27 13:42:20|16857.73|16857.73|16860.55|16860.55|16860.55|16860.55|16857.73|16857.73|0
1635342150000|2021-10-27 13:42:30|16863.29|16863.29|16863.29|16863.29|16863.29|16863.29|16863.29|16863.29|0
1635342160000|2021-10-27 13:42:40|16866.56|16866.56|16870.12|16870.12|16870.12|16870.12|16866.56|16866.56|0
1635342170000|2021-10-27 13:42:50|16871.55|16871.55|16873.51|16873.51|16873.51|16873.51|16871.55|16871.55|0
1635342180000|2021-10-27 13:43:00|16875.14|16875.14|16877.1|16877.1|16877.1|16877.1|16875.14|16875.14|0
1635342190000|2021-10-27 13:43:10|16875.47|16875.47|16875.47|16875.47|16875.47|16875.47|16875.47|16875.47|0
1635342210000|2021-10-27 13:43:30|16874.56|16874.56|16875.67|16875.67|16875.67|16875.67|16874.56|16874.56|0
1635342220000|2021-10-27 13:43:40|16876.14|16876.14|16874.73|16874.73|16876.14|16876.14|16874.73|16874.73|0
1635342230000|2021-10-27 13:43:50|16874.29|16874.29|16872.04|16872.04|16874.29|16874.29|16872.04|16872.04|0
1635342240000|2021-10-27 13:44:00|16872.85|16872.85|16868.14|16868.14|16872.85|16872.85|16868.14|16868.14|0
1635342250000|2021-10-27 13:44:10|16869.43|16869.43|16874|16874|16874|16874|16869.43|16869.43|0
1635342260000|2021-10-27 13:44:20|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|16874.93|0
1635342290000|2021-10-27 13:44:50|16875.85|16875.85|16875.85|16875.85|16875.85|16875.85|16875.85|16875.85|0
1635342310000|2021-10-27 13:45:10|16875.35|16875.35|16874.44|16874.44|16875.35|16875.35|16874.23|16874.23|0
1635342320000|2021-10-27 13:45:20|16873.04|16873.04|16873.04|16873.04|16873.04|16873.04|16873.04|16873.04|0
1635342330000|2021-10-27 13:45:30|16871.61|16871.61|16870.7|16870.7|16871.61|16871.61|16870.7|16870.7|0
1635342340000|2021-10-27 13:45:40|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|16869.88|0
1635342350000|2021-10-27 13:45:50|16870.7|16870.7|16873.07|16873.07|16873.07|16873.07|16870.7|16870.7|0
1635342360000|2021-10-27 13:46:00|16873.54|16873.54|16873.54|16873.54|16873.54|16873.54|16873.54|16873.54|0
1635342380000|2021-10-27 13:46:20|16874.01|16874.01|16874.01|16874.01|16874.01|16874.01|16874.01|16874.01|0
1635342390000|2021-10-27 13:46:30|16874.21|16874.21|16890.29|16890.29|16890.29|16890.29|16874.21|16874.21|0
1635342400000|2021-10-27 13:46:40|16890.79|16890.79|16891.26|16891.26|16891.26|16891.26|16890.79|16890.79|0
1635342410000|2021-10-27 13:46:50|16892.89|16892.89|16893.99|16893.99|16895.57|16895.57|16892.89|16892.89|0
1635342420000|2021-10-27 13:47:00|16893.43|16893.43|16896.07|16896.07|16896.07|16896.07|16893.43|16893.43|0
1635342430000|2021-10-27 13:47:10|16896.89|16896.89|16896.89|16896.89|16896.89|16896.89|16896.89|16896.89|0
1635342440000|2021-10-27 13:47:20|16897.71|16897.71|16897.71|16897.71|16897.71|16897.71|16897.71|16897.71|0
1635342450000|2021-10-27 13:47:30|16896.31|16896.31|16895.85|16895.85|16896.31|16896.31|16894.91|16894.91|0
1635342460000|2021-10-27 13:47:40|16895.39|16895.39|16895.39|16895.39|16895.39|16895.39|16895.39|16895.39|0
1635342480000|2021-10-27 13:48:00|16893.56|16893.56|16891.6|16891.6|16893.56|16893.56|16890.78|16890.78|0
1635342490000|2021-10-27 13:48:10|16892.06|16892.06|16892.54|16892.54|16892.54|16892.54|16891.6|16891.6|0
1635342510000|2021-10-27 13:48:30|16890.9|16890.9|16889.27|16889.27|16890.9|16890.9|16889.27|16889.27|0
1635342520000|2021-10-27 13:48:40|16888.77|16888.77|16888.77|16888.77|16888.77|16888.77|16888.77|16888.77|0
1635342530000|2021-10-27 13:48:50|16890.17|16890.17|16888.79|16888.79|16890.17|16890.17|16888.79|16888.79|0
1635342550000|2021-10-27 13:49:10|16891.24|16891.24|16891.24|16891.24|16891.24|16891.24|16891.24|16891.24|0
1635342570000|2021-10-27 13:49:30|16889.38|16889.38|16889.38|16889.38|16889.38|16889.38|16889.38|16889.38|0
1635342590000|2021-10-27 13:49:50|16888.44|16888.44|16887.97|16887.97|16888.44|16888.44|16887.97|16887.97|0
1635342600000|2021-10-27 13:50:00|16888.47|16888.47|16888.47|16888.47|16888.93|16888.93|16888.47|16888.47|0
1635342610000|2021-10-27 13:50:10|16889.9|16889.9|16894.91|16894.91|16894.91|16894.91|16889.9|16889.9|0
1635342620000|2021-10-27 13:50:20|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|16895.37|0
1635342630000|2021-10-27 13:50:30|16896.19|16896.19|16897.1|16897.1|16897.1|16897.1|16896.19|16896.19|0
1635342640000|2021-10-27 13:50:40|16898.54|16898.54|16898.54|16898.54|16899.97|16899.97|16898.54|16898.54|0
1635342650000|2021-10-27 13:50:50|16899|16899|16899|16899|16899|16899|16899|16899|0
1635342660000|2021-10-27 13:51:00|16899.5|16899.5|16901.84|16901.84|16901.84|16901.84|16899.5|16899.5|0
1635342680000|2021-10-27 13:51:20|16897.55|16897.55|16897.55|16897.55|16897.55|16897.55|16897.55|16897.55|0
1635342690000|2021-10-27 13:51:30|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|16897.96|0
1635342710000|2021-10-27 13:51:50|16900.82|16900.82|16902.31|16902.31|16902.31|16902.31|16900.82|16900.82|0
1635342720000|2021-10-27 13:52:00|16900.88|16900.88|16900.88|16900.88|16900.88|16900.88|16900.88|16900.88|0
1635342740000|2021-10-27 13:52:20|16902.31|16902.31|16906.35|16906.35|16907.17|16907.17|16902.31|16902.31|0
1635342750000|2021-10-27 13:52:30|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|0
1635342760000|2021-10-27 13:52:40|16907.07|16907.07|16907.07|16907.07|16907.07|16907.07|16907.07|16907.07|0
1635342790000|2021-10-27 13:53:10|16905.64|16905.64|16905.64|16905.64|16905.64|16905.64|16905.64|16905.64|0
1635342800000|2021-10-27 13:53:20|16907.07|16907.07|16905.64|16905.64|16907.07|16907.07|16905.64|16905.64|0
1635342810000|2021-10-27 13:53:30|16906.11|16906.11|16905.45|16905.45|16906.83|16906.83|16904.52|16904.52|0
1635342820000|2021-10-27 13:53:40|16906.38|16906.38|16906.38|16906.38|16906.38|16906.38|16906.38|16906.38|0
1635342840000|2021-10-27 13:54:00|16906.85|16906.85|16906.85|16906.85|16906.85|16906.85|16906.85|16906.85|0
1635342850000|2021-10-27 13:54:10|16908.29|16908.29|16914.73|16914.73|16917.53|16917.53|16908.29|16908.29|0
1635342860000|2021-10-27 13:54:20|16915.55|16915.55|16915.55|16915.55|16915.55|16915.55|16915.55|16915.55|0
1635342870000|2021-10-27 13:54:30|16915.76|16915.76|16915.76|16915.76|16916.69|16916.69|16915.76|16915.76|0
1635342890000|2021-10-27 13:54:50|16918.21|16918.21|16917.39|16917.39|16918.21|16918.21|16917.39|16917.39|0
1635342900000|2021-10-27 13:55:00|16916.57|16916.57|16916.57|16916.57|16916.57|16916.57|16916.1|16916.1|0
1635342910000|2021-10-27 13:55:10|16919.37|16919.37|16919.8|16919.8|16921.23|16921.23|16919.37|16919.37|0
1635342930000|2021-10-27 13:55:30|16922.31|16922.31|16931.96|16931.96|16931.96|16931.96|16922.31|16922.31|0
1635342940000|2021-10-27 13:55:40|16927.25|16927.25|16926.75|16926.75|16927.25|16927.25|16926.75|16926.75|0
1635342950000|2021-10-27 13:55:50|16927.57|16927.57|16928.39|16928.39|16928.39|16928.39|16927.57|16927.57|0
1635342960000|2021-10-27 13:56:00|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|0
1635342980000|2021-10-27 13:56:20|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|0
1635343000000|2021-10-27 13:56:40|16928.61|16928.61|16930.51|16930.51|16930.51|16930.51|16928.39|16928.39|0
1635343010000|2021-10-27 13:56:50|16931.13|16931.13|16931.54|16931.54|16931.54|16931.54|16931.13|16931.13|0
1635343030000|2021-10-27 13:57:10|16931.34|16931.34|16931.83|16931.83|16931.83|16931.83|16931.34|16931.34|0
1635343040000|2021-10-27 13:57:20|16931.34|16931.34|16931.34|16931.34|16931.34|16931.34|16931.34|16931.34|0
1635343050000|2021-10-27 13:57:30|16930.42|16930.42|16924.18|16924.18|16930.42|16930.42|16924.18|16924.18|0
1635343060000|2021-10-27 13:57:40|16925.59|16925.59|16925.33|16925.33|16927.32|16927.32|16925.33|16925.33|0
1635343080000|2021-10-27 13:58:00|16926.26|16926.26|16925.35|16925.35|16926.26|16926.26|16925.35|16925.35|0
1635343090000|2021-10-27 13:58:10|16927.02|16927.02|16927.02|16927.02|16927.02|16927.02|16927.02|16927.02|0
1635343110000|2021-10-27 13:58:30|16927.64|16927.64|16927.64|16927.64|16927.64|16927.64|16927.64|16927.64|0
1635343120000|2021-10-27 13:58:40|16928.55|16928.55|16924.55|16924.55|16928.55|16928.55|16924.1|16924.1|0
1635343130000|2021-10-27 13:58:50|16925.54|16925.54|16925.54|16925.54|16925.54|16925.54|16925.54|16925.54|0
1635343150000|2021-10-27 13:59:10|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|0
1635343180000|2021-10-27 13:59:40|16922.99|16922.99|16917.83|16917.83|16922.99|16922.99|16917.02|16917.02|0
1635343200000|2021-10-27 14:00:00|16918.3|16918.3|16918.73|16918.73|16918.73|16918.73|16916.4|16916.4|0
1635343210000|2021-10-27 14:00:10|16919.64|16919.64|16920.46|16920.46|16920.46|16920.46|16919.64|16919.64|0
1635343220000|2021-10-27 14:00:20|16924.66|16924.66|16924.31|16924.31|16925.59|16925.59|16924.31|16924.31|0
1635343230000|2021-10-27 14:00:30|16923.38|16923.38|16922.44|16922.44|16923.38|16923.38|16921.98|16921.98|0
1635343240000|2021-10-27 14:00:40|16919.58|16919.58|16912.23|16912.23|16919.58|16919.58|16912.23|16912.23|0
1635343260000|2021-10-27 14:01:00|16911.12|16911.12|16909.44|16909.44|16911.12|16911.12|16909.44|16909.44|0
1635343270000|2021-10-27 14:01:10|16908.62|16908.62|16907.19|16907.19|16908.62|16908.62|16907.19|16907.19|0
1635343280000|2021-10-27 14:01:20|16907.69|16907.69|16906.75|16906.75|16907.69|16907.69|16906.75|16906.75|0
1635343290000|2021-10-27 14:01:30|16907.22|16907.22|16907.71|16907.71|16907.71|16907.71|16907.22|16907.22|0
1635343300000|2021-10-27 14:01:40|16908.53|16908.53|16910.98|16910.98|16910.98|16910.98|16908.53|16908.53|0
1635343320000|2021-10-27 14:02:00|16912.81|16912.81|16915.15|16915.15|16915.15|16915.15|16912.81|16912.81|0
1635343330000|2021-10-27 14:02:10|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|0
1635343340000|2021-10-27 14:02:20|16916.44|16916.44|16921.58|16921.58|16921.58|16921.58|16916.44|16916.44|0
1635343350000|2021-10-27 14:02:30|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|0
1635343360000|2021-10-27 14:02:40|16925.54|16925.54|16925.54|16925.54|16925.54|16925.54|16925.54|16925.54|0
1635343370000|2021-10-27 14:02:50|16933.7|16933.7|16933.9|16933.9|16933.9|16933.9|16933.7|16933.7|0
1635343380000|2021-10-27 14:03:00|16934.11|16934.11|16941.5|16941.5|16942.11|16942.11|16934.11|16934.11|0
1635343390000|2021-10-27 14:03:10|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|0
1635343400000|2021-10-27 14:03:20|16940.27|16940.27|16941.09|16941.09|16941.09|16941.09|16940.27|16940.27|0
1635343410000|2021-10-27 14:03:30|16940.18|16940.18|16938.3|16938.3|16940.18|16940.18|16938.3|16938.3|0
1635343420000|2021-10-27 14:03:40|16938.1|16938.1|16937.63|16937.63|16938.1|16938.1|16937.16|16937.16|0
1635343430000|2021-10-27 14:03:50|16938.54|16938.54|16936.91|16936.91|16938.54|16938.54|16936.91|16936.91|0
1635343440000|2021-10-27 14:04:00|16937.58|16937.58|16936.67|16936.67|16937.58|16937.58|16936.2|16936.2|0
1635343450000|2021-10-27 14:04:10|16936.11|16936.11|16937.28|16937.28|16937.28|16937.28|16936.11|16936.11|0
1635343460000|2021-10-27 14:04:20|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|16935.85|0
1635343470000|2021-10-27 14:04:30|16937.28|16937.28|16936.81|16936.81|16937.78|16937.78|16936.34|16936.34|0
1635343480000|2021-10-27 14:04:40|16937.93|16937.93|16937.93|16937.93|16937.93|16937.93|16937.93|16937.93|0
1635343490000|2021-10-27 14:04:50|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|0
1635343500000|2021-10-27 14:05:00|16938.84|16938.84|16933.59|16933.59|16938.84|16938.84|16933.59|16933.59|0
1635343510000|2021-10-27 14:05:10|16931.95|16931.95|16931.74|16931.74|16931.95|16931.95|16931.74|16931.74|0
1635343520000|2021-10-27 14:05:20|16931.27|16931.27|16930.16|16930.16|16931.27|16931.27|16930.16|16930.16|0
1635343530000|2021-10-27 14:05:30|16929.75|16929.75|16928.02|16928.02|16929.75|16929.75|16928.02|16928.02|0
1635343540000|2021-10-27 14:05:40|16927.54|16927.54|16927.54|16927.54|16927.54|16927.54|16927.54|16927.54|0
1635343550000|2021-10-27 14:05:50|16927.07|16927.07|16927.07|16927.07|16927.07|16927.07|16927.07|16927.07|0
1635343560000|2021-10-27 14:06:00|16925.96|16925.96|16926.17|16926.17|16926.17|16926.17|16925.96|16925.96|0
1635343570000|2021-10-27 14:06:10|16925.25|16925.25|16924.31|16924.31|16925.25|16925.25|16924.31|16924.31|0
1635343600000|2021-10-27 14:06:40|16929.06|16929.06|16929.83|16929.83|16929.83|16929.83|16929.06|16929.06|0
1635343620000|2021-10-27 14:07:00|16929.62|16929.62|16929.62|16929.62|16929.62|16929.62|16929.62|16929.62|0
1635343630000|2021-10-27 14:07:10|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|0
1635343650000|2021-10-27 14:07:30|16932.49|16932.49|16933.04|16933.04|16933.04|16933.04|16932.49|16932.49|0
1635343660000|2021-10-27 14:07:40|16934.48|16934.48|16937.26|16937.26|16937.26|16937.26|16934.48|16934.48|0
1635343670000|2021-10-27 14:07:50|16937.76|16937.76|16938.69|16938.69|16938.69|16938.69|16937.76|16937.76|0
1635343680000|2021-10-27 14:08:00|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|16939.19|0
1635343700000|2021-10-27 14:08:20|16941.83|16941.83|16942.82|16942.82|16942.82|16942.82|16941.83|16941.83|0
1635343710000|2021-10-27 14:08:30|16944.26|16944.26|16944.26|16944.26|16944.26|16944.26|16944.26|16944.26|0
1635343720000|2021-10-27 14:08:40|16947.6|16947.6|16948.51|16948.51|16948.51|16948.51|16947.6|16947.6|0
1635343730000|2021-10-27 14:08:50|16949.43|16949.43|16954.55|16954.55|16954.55|16954.55|16949.43|16949.43|0
1635343740000|2021-10-27 14:09:00|16955.49|16955.49|16956.44|16956.44|16956.44|16956.44|16955.49|16955.49|0
1635343750000|2021-10-27 14:09:10|16956.66|16956.66|16958.69|16958.69|16959.21|16959.21|16955.95|16955.95|0
1635343760000|2021-10-27 14:09:20|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|0
1635343770000|2021-10-27 14:09:30|16960.22|16960.22|16962.51|16962.51|16962.51|16962.51|16960.22|16960.22|0
1635343780000|2021-10-27 14:09:40|16960.69|16960.69|16963.08|16963.08|16963.55|16963.55|16960.69|16960.69|0
1635343800000|2021-10-27 14:10:00|16961.65|16961.65|16961.18|16961.18|16961.65|16961.65|16961.18|16961.18|0
1635343810000|2021-10-27 14:10:10|16960.36|16960.36|16959.6|16959.6|16960.36|16960.36|16959.6|16959.6|0
1635343820000|2021-10-27 14:10:20|16960.42|16960.42|16960.42|16960.42|16960.42|16960.42|16960.42|16960.42|0
1635343830000|2021-10-27 14:10:30|16960.88|16960.88|16958.43|16958.43|16960.88|16960.88|16958.43|16958.43|0
1635343840000|2021-10-27 14:10:40|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|16956.61|0
1635343850000|2021-10-27 14:10:50|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|0
1635343860000|2021-10-27 14:11:00|16958.44|16958.44|16958.54|16958.54|16958.54|16958.54|16957.63|16957.63|0
1635343890000|2021-10-27 14:11:30|16957.63|16957.63|16957.63|16957.63|16957.63|16957.63|16957.63|16957.63|0
1635343900000|2021-10-27 14:11:40|16956.71|16956.71|16956.71|16956.71|16956.71|16956.71|16956.71|16956.71|0
1635343910000|2021-10-27 14:11:50|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|0
1635343920000|2021-10-27 14:12:00|16959.16|16959.16|16960.45|16960.45|16960.45|16960.45|16959.16|16959.16|0
1635343930000|2021-10-27 14:12:10|16961.27|16961.27|16966.64|16966.64|16966.64|16966.64|16959.83|16959.83|0
1635343940000|2021-10-27 14:12:20|16967.46|16967.46|16969.09|16969.09|16969.09|16969.09|16967.46|16967.46|0
1635343950000|2021-10-27 14:12:30|16970.76|16970.76|16970.76|16970.76|16970.76|16970.76|16970.76|16970.76|0
1635343960000|2021-10-27 14:12:40|16971.24|16971.24|16971.7|16971.7|16971.7|16971.7|16971.24|16971.24|0
1635344010000|2021-10-27 14:13:30|16970.27|16970.27|16971.7|16971.7|16971.7|16971.7|16970.27|16970.27|0
1635344020000|2021-10-27 14:13:40|16972.17|16972.17|16977.42|16977.42|16977.42|16977.42|16972.17|16972.17|0
1635344030000|2021-10-27 14:13:50|16977.63|16977.63|16977.01|16977.01|16977.63|16977.63|16977.01|16977.01|0
1635344040000|2021-10-27 14:14:00|16977.51|16977.51|16978|16978|16978|16978|16977.51|16977.51|0
1635344050000|2021-10-27 14:14:10|16978.47|16978.47|16978.54|16978.54|16979.47|16979.47|16978.47|16978.47|0
1635344060000|2021-10-27 14:14:20|16977.98|16977.98|16980.43|16980.43|16980.43|16980.43|16977.98|16977.98|0
1635344070000|2021-10-27 14:14:30|16977.98|16977.98|16977.98|16977.98|16977.98|16977.98|16977.98|16977.98|0
1635344080000|2021-10-27 14:14:40|16976.35|16976.35|16973.48|16973.48|16976.35|16976.35|16973.48|16973.48|0
1635344090000|2021-10-27 14:14:50|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|16973.01|0
1635344100000|2021-10-27 14:15:00|16971.52|16971.52|16970.38|16970.38|16971.52|16971.52|16970.38|16970.38|0
1635344110000|2021-10-27 14:15:10|16969.91|16969.91|16965.64|16965.64|16969.91|16969.91|16965.64|16965.64|0
1635344140000|2021-10-27 14:15:40|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|16964.64|0
1635344150000|2021-10-27 14:15:50|16963.73|16963.73|16963.73|16963.73|16963.73|16963.73|16963.73|16963.73|0
1635344160000|2021-10-27 14:16:00|16963.26|16963.26|16963.61|16963.61|16964.89|16964.89|16963.26|16963.26|0
1635344170000|2021-10-27 14:16:10|16961.78|16961.78|16963.61|16963.61|16963.61|16963.61|16961.78|16961.78|0
1635344180000|2021-10-27 14:16:20|16963.81|16963.81|16963.81|16963.81|16963.81|16963.81|16963.81|16963.81|0
1635344200000|2021-10-27 14:16:40|16965.24|16965.24|16965.24|16965.24|16965.24|16965.24|16965.24|16965.24|0
1635344220000|2021-10-27 14:17:00|16966.88|16966.88|16970.49|16970.49|16970.49|16970.49|16966.88|16966.88|0
1635344230000|2021-10-27 14:17:10|16970.28|16970.28|16973.84|16973.84|16973.84|16973.84|16970.28|16970.28|0
1635344270000|2021-10-27 14:17:50|16974.77|16974.77|16973.96|16973.96|16974.77|16974.77|16973.96|16973.96|0
1635344280000|2021-10-27 14:18:00|16972.13|16972.13|16973.8|16973.8|16973.8|16973.8|16972.13|16972.13|0
1635344290000|2021-10-27 14:18:10|16975.23|16975.23|16975.23|16975.23|16975.23|16975.23|16975.23|16975.23|0
1635344300000|2021-10-27 14:18:20|16975.79|16975.79|16975.79|16975.79|16975.79|16975.79|16975.79|16975.79|0
1635344310000|2021-10-27 14:18:30|16976.61|16976.61|16977.42|16977.42|16977.42|16977.42|16976.61|16976.61|0
1635344320000|2021-10-27 14:18:40|16975.99|16975.99|16976.2|16976.2|16976.2|16976.2|16975.99|16975.99|0
1635344330000|2021-10-27 14:18:50|16975.64|16975.64|16977.47|16977.47|16977.47|16977.47|16975.64|16975.64|0
1635344340000|2021-10-27 14:19:00|16978.96|16978.96|16977.84|16977.84|16978.96|16978.96|16977.84|16977.84|0
1635344350000|2021-10-27 14:19:10|16977.34|16977.34|16978.29|16978.29|16978.29|16978.29|16977.34|16977.34|0
1635344400000|2021-10-27 14:20:00|16977.26|16977.26|16976.5|16976.5|16977.26|16977.26|16976.5|16976.5|0
1635344410000|2021-10-27 14:20:10|16977.93|16977.93|16975.28|16975.28|16978.54|16978.54|16975.28|16975.28|0
1635344440000|2021-10-27 14:20:40|16974.16|16974.16|16967.91|16967.91|16974.16|16974.16|16967.91|16967.91|0
1635344450000|2021-10-27 14:20:50|16967.71|16967.71|16967.71|16967.71|16967.71|16967.71|16967.71|16967.71|0
1635344470000|2021-10-27 14:21:10|16967.21|16967.21|16965.77|16965.77|16967.21|16967.21|16965.77|16965.77|0
1635344480000|2021-10-27 14:21:20|16964.86|16964.86|16961.86|16961.86|16964.86|16964.86|16961.3|16961.3|0
1635344490000|2021-10-27 14:21:30|16964.6|16964.6|16965.92|16965.92|16965.92|16965.92|16964.6|16964.6|0
1635344500000|2021-10-27 14:21:40|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|0
1635344530000|2021-10-27 14:22:10|16967.91|16967.91|16967.91|16967.91|16967.91|16967.91|16967.91|16967.91|0
1635344540000|2021-10-27 14:22:20|16968.13|16968.13|16968.22|16968.22|16968.63|16968.63|16968.13|16968.13|0
1635344560000|2021-10-27 14:22:40|16969.16|16969.16|16969.16|16969.16|16969.16|16969.16|16969.16|16969.16|0
1635344590000|2021-10-27 14:23:10|16969.66|16969.66|16969.66|16969.66|16969.66|16969.66|16969.66|16969.66|0
1635344600000|2021-10-27 14:23:20|16972.52|16972.52|16972.6|16972.6|16974.23|16974.23|16972.52|16972.52|0
1635344610000|2021-10-27 14:23:30|16970.97|16970.97|16973.26|16973.26|16973.26|16973.26|16970.97|16970.97|0
1635344620000|2021-10-27 14:23:40|16973.49|16973.49|16973.49|16973.49|16973.49|16973.49|16973.49|16973.49|0
1635344630000|2021-10-27 14:23:50|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|16973.69|0
1635344640000|2021-10-27 14:24:00|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|0
1635344650000|2021-10-27 14:24:10|16972.64|16972.64|16973.24|16973.24|16973.93|16973.93|16972.64|16972.64|0
1635344700000|2021-10-27 14:25:00|16971.8|16971.8|16972.86|16972.86|16973.85|16973.85|16971.8|16971.8|0
1635344710000|2021-10-27 14:25:10|16972.65|16972.65|16972.86|16972.86|16972.86|16972.86|16972.65|16972.65|0
1635344720000|2021-10-27 14:25:20|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|0
1635344730000|2021-10-27 14:25:30|16972.35|16972.35|16973.17|16973.17|16973.17|16973.17|16972.35|16972.35|0
1635344760000|2021-10-27 14:26:00|16973.38|16973.38|16973.47|16973.47|16974.29|16974.29|16973.38|16973.38|0
1635344770000|2021-10-27 14:26:10|16971.89|16971.89|16966.37|16966.37|16971.89|16971.89|16965.46|16965.46|0
1635344800000|2021-10-27 14:26:40|16966.84|16966.84|16966.84|16966.84|16966.84|16966.84|16966.84|16966.84|0
1635344810000|2021-10-27 14:26:50|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|0
1635344850000|2021-10-27 14:27:30|16964.55|16964.55|16964.55|16964.55|16964.55|16964.55|16964.55|16964.55|0
1635344860000|2021-10-27 14:27:40|16966.38|16966.38|16966.38|16966.38|16966.38|16966.38|16966.38|16966.38|0
1635344870000|2021-10-27 14:27:50|16966.15|16966.15|16966.82|16966.82|16966.82|16966.82|16966.15|16966.15|0
1635344880000|2021-10-27 14:28:00|16966.41|16966.41|16965.3|16965.3|16966.41|16966.41|16965.3|16965.3|0
1635344900000|2021-10-27 14:28:20|16964.48|16964.48|16963.49|16963.49|16964.48|16964.48|16963.49|16963.49|0
1635344910000|2021-10-27 14:28:30|16962.57|16962.57|16962.57|16962.57|16962.57|16962.57|16962.57|16962.57|0
1635344920000|2021-10-27 14:28:40|16962.08|16962.08|16962.08|16962.08|16962.08|16962.08|16962.08|16962.08|0
1635344930000|2021-10-27 14:28:50|16961.58|16961.58|16961.58|16961.58|16961.58|16961.58|16961.58|16961.58|0
1635344960000|2021-10-27 14:29:20|16960.67|16960.67|16960.67|16960.67|16960.67|16960.67|16960.67|16960.67|0
1635344990000|2021-10-27 14:29:50|16961.58|16961.58|16962.5|16962.5|16962.5|16962.5|16961.58|16961.58|0
1635345000000|2021-10-27 14:30:00|16962.97|16962.97|16974.45|16974.45|16974.45|16974.45|16962.97|16962.97|0
1635345010000|2021-10-27 14:30:10|16974.91|16974.91|16974.91|16974.91|16974.91|16974.91|16974.91|16974.91|0
1635345030000|2021-10-27 14:30:30|16975.73|16975.73|16974.71|16974.71|16975.73|16975.73|16974.71|16974.71|0
1635345080000|2021-10-27 14:31:20|16974.48|16974.48|16975.42|16975.42|16975.42|16975.42|16974.48|16974.48|0
1635345100000|2021-10-27 14:31:40|16977.87|16977.87|16978.78|16978.78|16978.78|16978.78|16977.87|16977.87|0
1635345110000|2021-10-27 14:31:50|16979.19|16979.19|16979.19|16979.19|16979.19|16979.19|16979.19|16979.19|0
1635345120000|2021-10-27 14:32:00|16979.75|16979.75|16979.75|16979.75|16979.75|16979.75|16979.75|16979.75|0
1635345130000|2021-10-27 14:32:10|16981.38|16981.38|16982.81|16982.81|16982.81|16982.81|16981.38|16981.38|0
1635345140000|2021-10-27 14:32:20|16983.02|16983.02|16978.66|16978.66|16983.02|16983.02|16978.66|16978.66|0
1635345160000|2021-10-27 14:32:40|16979.6|16979.6|16979.6|16979.6|16979.6|16979.6|16979.6|16979.6|0
1635345170000|2021-10-27 14:32:50|16980.09|16980.09|16979.48|16979.48|16980.09|16980.09|16979.48|16979.48|0
1635345180000|2021-10-27 14:33:00|16980.29|16980.29|16980.29|16980.29|16980.76|16980.76|16980.29|16980.29|0
1635345190000|2021-10-27 14:33:10|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|0
1635345200000|2021-10-27 14:33:20|16980.32|16980.32|16977.95|16977.95|16980.32|16980.32|16977.95|16977.95|0
1635345210000|2021-10-27 14:33:30|16976.48|16976.48|16974.1|16974.1|16976.48|16976.48|16974.1|16974.1|0
1635345220000|2021-10-27 14:33:40|16973.29|16973.29|16971.73|16971.73|16973.75|16973.75|16971.73|16971.73|0
1635345230000|2021-10-27 14:33:50|16969.9|16969.9|16970.37|16970.37|16970.37|16970.37|16969.9|16969.9|0
1635345240000|2021-10-27 14:34:00|16969.46|16969.46|16968.99|16968.99|16969.46|16969.46|16968.99|16968.99|0
1635345250000|2021-10-27 14:34:10|16970.82|16970.82|16970.82|16970.82|16970.82|16970.82|16970.82|16970.82|0
1635345280000|2021-10-27 14:34:40|16971.28|16971.28|16971.28|16971.28|16971.28|16971.28|16971.28|16971.28|0
1635345290000|2021-10-27 14:34:50|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|0
1635345300000|2021-10-27 14:35:00|16973.12|16973.12|16973.94|16973.94|16973.94|16973.94|16973.12|16973.12|0
1635345310000|2021-10-27 14:35:10|16972.95|16972.95|16972.95|16972.95|16972.95|16972.95|16972.95|16972.95|0
1635345320000|2021-10-27 14:35:20|16972|16972|16972.47|16972.47|16972.47|16972.47|16972|16972|0
1635345330000|2021-10-27 14:35:30|16971.53|16971.53|16970.73|16970.73|16971.53|16971.53|16970.12|16970.12|0
1635345340000|2021-10-27 14:35:40|16967.87|16967.87|16967.87|16967.87|16967.87|16967.87|16967.87|16967.87|0
1635345350000|2021-10-27 14:35:50|16968.69|16968.69|16968.69|16968.69|16968.69|16968.69|16968.69|16968.69|0
1635345360000|2021-10-27 14:36:00|16969.63|16969.63|16961.38|16961.38|16969.63|16969.63|16961.38|16961.38|0
1635345370000|2021-10-27 14:36:10|16960.97|16960.97|16961.93|16961.93|16961.93|16961.93|16960.52|16960.52|0
1635345380000|2021-10-27 14:36:20|16962.4|16962.4|16960.97|16960.97|16962.4|16962.4|16960.97|16960.97|0
1635345390000|2021-10-27 14:36:30|16960.05|16960.05|16960.05|16960.05|16960.05|16960.05|16960.05|16960.05|0
1635345400000|2021-10-27 14:36:40|16960.61|16960.61|16960.79|16960.79|16960.79|16960.79|16959.79|16959.79|0
1635345430000|2021-10-27 14:37:10|16960.32|16960.32|16959.85|16959.85|16960.32|16960.32|16959.85|16959.85|0
1635345440000|2021-10-27 14:37:20|16960.34|16960.34|16960.34|16960.34|16960.34|16960.34|16960.34|16960.34|0
1635345450000|2021-10-27 14:37:30|16961.16|16961.16|16961.16|16961.16|16961.16|16961.16|16961.16|16961.16|0
1635345460000|2021-10-27 14:37:40|16960.17|16960.17|16960.17|16960.17|16960.17|16960.17|16960.17|16960.17|0
1635345470000|2021-10-27 14:37:50|16960.98|16960.98|16960.98|16960.98|16960.98|16960.98|16960.98|16960.98|0
1635345480000|2021-10-27 14:38:00|16961.76|16961.76|16963.25|16963.25|16963.25|16963.25|16961.35|16961.35|0
1635345500000|2021-10-27 14:38:20|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16963.25|16963.25|0
1635345510000|2021-10-27 14:38:30|16964.72|16964.72|16960.96|16960.96|16964.72|16964.72|16960.96|16960.96|0
1635345520000|2021-10-27 14:38:40|16956.39|16956.39|16955.98|16955.98|16956.39|16956.39|16955.98|16955.98|0
1635345530000|2021-10-27 14:38:50|16958.62|16958.62|16960.05|16960.05|16960.05|16960.05|16958.62|16958.62|0
1635345540000|2021-10-27 14:39:00|16959.14|16959.14|16960.05|16960.05|16960.05|16960.05|16959.14|16959.14|0
1635345550000|2021-10-27 14:39:10|16960.99|16960.99|16960.99|16960.99|16960.99|16960.99|16960.99|16960.99|0
1635345560000|2021-10-27 14:39:20|16961.46|16961.46|16960.53|16960.53|16961.46|16961.46|16960.53|16960.53|0
1635345580000|2021-10-27 14:39:40|16960.04|16960.04|16960.04|16960.04|16960.04|16960.04|16960.04|16960.04|0
1635345600000|2021-10-27 14:40:00|16959.57|16959.57|16959.57|16959.57|16959.57|16959.57|16959.57|16959.57|0
1635345610000|2021-10-27 14:40:10|16959.1|16959.1|16966.19|16966.19|16966.19|16966.19|16959.1|16959.1|0
1635345620000|2021-10-27 14:40:20|16966.64|16966.64|16966.64|16966.64|16966.64|16966.64|16966.64|16966.64|0
1635345630000|2021-10-27 14:40:30|16968.52|16968.52|16978.19|16978.19|16978.19|16978.19|16968.52|16968.52|0
1635345640000|2021-10-27 14:40:40|16979|16979|16979|16979|16979|16979|16979|16979|0
1635345650000|2021-10-27 14:40:50|16979.82|16979.82|16980.64|16980.64|16980.64|16980.64|16979.82|16979.82|0
1635345660000|2021-10-27 14:41:00|16979.82|16979.82|16978.91|16978.91|16979.82|16979.82|16978.91|16978.91|0
1635345670000|2021-10-27 14:41:10|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|0
1635345680000|2021-10-27 14:41:20|16978.09|16978.09|16977.97|16977.97|16978.09|16978.09|16976.66|16976.66|0
1635345720000|2021-10-27 14:42:00|16978.79|16978.79|16978.79|16978.79|16978.79|16978.79|16978.79|16978.79|0
1635345730000|2021-10-27 14:42:10|16979.26|16979.26|16977.82|16977.82|16979.26|16979.26|16977.82|16977.82|0
1635345740000|2021-10-27 14:42:20|16979.26|16979.26|16981.13|16981.13|16981.13|16981.13|16979.26|16979.26|0
1635345750000|2021-10-27 14:42:30|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|0
1635345760000|2021-10-27 14:42:40|16980.81|16980.81|16979.37|16979.37|16980.81|16980.81|16979.37|16979.37|0
1635345770000|2021-10-27 14:42:50|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|16979.59|0
1635345780000|2021-10-27 14:43:00|16979.04|16979.04|16979.04|16979.04|16979.04|16979.04|16979.04|16979.04|0
1635345790000|2021-10-27 14:43:10|16978.12|16978.12|16978.12|16978.12|16978.12|16978.12|16978.12|16978.12|0
1635345800000|2021-10-27 14:43:20|16977.65|16977.65|16974.19|16974.19|16977.65|16977.65|16974.19|16974.19|0
1635345810000|2021-10-27 14:43:30|16973.63|16973.63|16973.63|16973.63|16973.63|16973.63|16973.63|16973.63|0
1635345820000|2021-10-27 14:43:40|16972.72|16972.72|16972.72|16972.72|16972.72|16972.72|16972.72|16972.72|0
1635345830000|2021-10-27 14:43:50|16971.81|16971.81|16971.81|16971.81|16971.81|16971.81|16971.81|16971.81|0
1635345850000|2021-10-27 14:44:10|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|0
1635345860000|2021-10-27 14:44:20|16969.82|16969.82|16969.82|16969.82|16969.82|16969.82|16969.82|16969.82|0
1635345870000|2021-10-27 14:44:30|16968.91|16968.91|16956.6|16956.6|16968.91|16968.91|16956.6|16956.6|0
1635345900000|2021-10-27 14:45:00|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|0
1635345910000|2021-10-27 14:45:10|16952.82|16952.82|16951.36|16951.36|16952.82|16952.82|16950.55|16950.55|0
1635345920000|2021-10-27 14:45:20|16950.9|16950.9|16947.03|16947.03|16950.9|16950.9|16947.03|16947.03|0
1635345930000|2021-10-27 14:45:30|16946.04|16946.04|16945.54|16945.54|16946.04|16946.04|16945.54|16945.54|0
1635345940000|2021-10-27 14:45:40|16944.6|16944.6|16942.83|16942.83|16945.07|16945.07|16942.83|16942.83|0
1635345950000|2021-10-27 14:45:50|16944.66|16944.66|16944.66|16944.66|16944.66|16944.66|16944.66|16944.66|0
1635345960000|2021-10-27 14:46:00|16944.88|16944.88|16944.88|16944.88|16944.88|16944.88|16944.88|16944.88|0
1635345980000|2021-10-27 14:46:20|16946|16946|16945.08|16945.08|16946|16946|16945.08|16945.08|0
1635345990000|2021-10-27 14:46:30|16945.9|16945.9|16945.08|16945.08|16945.9|16945.9|16945.08|16945.08|0
1635346000000|2021-10-27 14:46:40|16946|16946|16952.18|16952.18|16952.18|16952.18|16946|16946|0
1635346010000|2021-10-27 14:46:50|16954.01|16954.01|16956.35|16956.35|16956.35|16956.35|16953.54|16953.54|0
1635346020000|2021-10-27 14:47:00|16956.13|16956.13|16957.49|16957.49|16957.49|16957.49|16956.13|16956.13|0
1635346030000|2021-10-27 14:47:10|16958.31|16958.31|16958.31|16958.31|16958.31|16958.31|16958.31|16958.31|0
1635346040000|2021-10-27 14:47:20|16959.22|16959.22|16958.31|16958.31|16959.22|16959.22|16958.31|16958.31|0
1635346050000|2021-10-27 14:47:30|16956.47|16956.47|16957.9|16957.9|16957.9|16957.9|16956.47|16956.47|0
1635346060000|2021-10-27 14:47:40|16957.7|16957.7|16960.15|16960.15|16960.15|16960.15|16957.49|16957.49|0
1635346070000|2021-10-27 14:47:50|16961.06|16961.06|16962.49|16962.49|16962.49|16962.49|16961.06|16961.06|0
1635346080000|2021-10-27 14:48:00|16962.72|16962.72|16963.63|16963.63|16963.63|16963.63|16962.72|16962.72|0
1635346130000|2021-10-27 14:48:50|16964.1|16964.1|16964.1|16964.1|16964.1|16964.1|16964.1|16964.1|0
1635346140000|2021-10-27 14:49:00|16963.69|16963.69|16962.06|16962.06|16963.69|16963.69|16962.06|16962.06|0
1635346150000|2021-10-27 14:49:10|16960.62|16960.62|16960.15|16960.15|16960.62|16960.62|16960.15|16960.15|0
1635346160000|2021-10-27 14:49:20|16959.68|16959.68|16959.48|16959.48|16959.68|16959.68|16959.48|16959.48|0
1635346180000|2021-10-27 14:49:40|16960.39|16960.39|16960.39|16960.39|16960.39|16960.39|16960.39|16960.39|0
1635346200000|2021-10-27 14:50:00|16961.3|16961.3|16962|16962|16962.94|16962.94|16961.3|16961.3|0
1635346220000|2021-10-27 14:50:20|16962.99|16962.99|16962.99|16962.99|16962.99|16962.99|16962.99|16962.99|0
1635346240000|2021-10-27 14:50:40|16961.16|16961.16|16959.64|16959.64|16961.16|16961.16|16959.17|16959.17|0
1635346250000|2021-10-27 14:50:50|16960.46|16960.46|16960.46|16960.46|16960.46|16960.46|16960.46|16960.46|0
1635346260000|2021-10-27 14:51:00|16959.55|16959.55|16958.63|16958.63|16959.55|16959.55|16958.63|16958.63|0
1635346270000|2021-10-27 14:51:10|16958.02|16958.02|16958.43|16958.43|16958.43|16958.43|16958.02|16958.02|0
1635346280000|2021-10-27 14:51:20|16958.22|16958.22|16955.73|16955.73|16958.22|16958.22|16955.73|16955.73|0
1635346310000|2021-10-27 14:51:50|16956.67|16956.67|16957.14|16957.14|16957.14|16957.14|16956.67|16956.67|0
1635346320000|2021-10-27 14:52:00|16955.51|16955.51|16954.08|16954.08|16955.51|16955.51|16954.08|16954.08|0
1635346330000|2021-10-27 14:52:10|16951.32|16951.32|16946.82|16946.82|16951.32|16951.32|16946.82|16946.82|0
1635346340000|2021-10-27 14:52:20|16946|16946|16942.59|16942.59|16946.92|16946.92|16942.59|16942.59|0
1635346360000|2021-10-27 14:52:40|16941.68|16941.68|16940.77|16940.77|16941.68|16941.68|16940.77|16940.77|0
1635346370000|2021-10-27 14:52:50|16941.58|16941.58|16941.58|16941.58|16941.58|16941.58|16941.58|16941.58|0
1635346380000|2021-10-27 14:53:00|16941.38|16941.38|16941.38|16941.38|16941.38|16941.38|16941.38|16941.38|0
1635346400000|2021-10-27 14:53:20|16940.56|16940.56|16938.74|16938.74|16940.56|16940.56|16938.74|16938.74|0
1635346410000|2021-10-27 14:53:30|16936.75|16936.75|16934.29|16934.29|16936.75|16936.75|16934.29|16934.29|0
1635346420000|2021-10-27 14:53:40|16933.18|16933.18|16931.42|16931.42|16933.18|16933.18|16931.21|16931.21|0
1635346430000|2021-10-27 14:53:50|16932.33|16932.33|16929.98|16929.98|16932.33|16932.33|16929.98|16929.98|0
1635346440000|2021-10-27 14:54:00|16929.76|16929.76|16929.76|16929.76|16929.76|16929.76|16929.76|16929.76|0
1635346470000|2021-10-27 14:54:30|16930.26|16930.26|16930.26|16930.26|16930.26|16930.26|16930.26|16930.26|0
1635346480000|2021-10-27 14:54:40|16930.05|16930.05|16933.44|16933.44|16933.44|16933.44|16929.14|16929.14|0
1635346490000|2021-10-27 14:54:50|16933.64|16933.64|16934.6|16934.6|16935.07|16935.07|16933.64|16933.64|0
1635346500000|2021-10-27 14:55:00|16935.52|16935.52|16935.98|16935.98|16935.98|16935.98|16935.52|16935.52|0
1635346510000|2021-10-27 14:55:10|16936.92|16936.92|16936.57|16936.57|16936.92|16936.92|16936.01|16936.01|0
1635346530000|2021-10-27 14:55:30|16937.06|16937.06|16936.59|16936.59|16937.06|16937.06|16936.59|16936.59|0
1635346550000|2021-10-27 14:55:50|16937.41|16937.41|16937.62|16937.62|16937.62|16937.62|16937.41|16937.41|0
1635346560000|2021-10-27 14:56:00|16937.84|16937.84|16938.75|16938.75|16938.75|16938.75|16937.84|16937.84|0
1635346580000|2021-10-27 14:56:20|16935.83|16935.83|16933.49|16933.49|16935.83|16935.83|16933.49|16933.49|0
1635346590000|2021-10-27 14:56:30|16934.4|16934.4|16933.49|16933.49|16934.4|16934.4|16933.49|16933.49|0
1635346600000|2021-10-27 14:56:40|16932.67|16932.67|16932.67|16932.67|16932.67|16932.67|16932.67|16932.67|0
1635346620000|2021-10-27 14:57:00|16933.49|16933.49|16936.35|16936.35|16937.27|16937.27|16933.49|16933.49|0
1635346630000|2021-10-27 14:57:10|16935.54|16935.54|16935.54|16935.54|16935.54|16935.54|16935.54|16935.54|0
1635346640000|2021-10-27 14:57:20|16937.36|16937.36|16937.36|16937.36|16937.36|16937.36|16937.36|16937.36|0
1635346650000|2021-10-27 14:57:30|16936.45|16936.45|16936.84|16936.84|16938.28|16938.28|16936.45|16936.45|0
1635346660000|2021-10-27 14:57:40|16936.29|16936.29|16936.29|16936.29|16936.29|16936.29|16936.29|16936.29|0
1635346670000|2021-10-27 14:57:50|16935.47|16935.47|16936.38|16936.38|16936.38|16936.38|16935.47|16935.47|0
1635346680000|2021-10-27 14:58:00|16937.3|16937.3|16940.6|16940.6|16940.6|16940.6|16937.3|16937.3|0
1635346700000|2021-10-27 14:58:20|16940.82|16940.82|16942.46|16942.46|16943.37|16943.37|16940.82|16940.82|0
1635346710000|2021-10-27 14:58:30|16943.37|16943.37|16945.05|16945.05|16945.05|16945.05|16943.37|16943.37|0
1635346720000|2021-10-27 14:58:40|16945.96|16945.96|16947.8|16947.8|16947.8|16947.8|16945.05|16945.05|0
1635346730000|2021-10-27 14:58:50|16946.89|16946.89|16946.89|16946.89|16946.89|16946.89|16946.89|16946.89|0
1635346740000|2021-10-27 14:59:00|16948.32|16948.32|16952.65|16952.65|16952.65|16952.65|16948.32|16948.32|0
1635346750000|2021-10-27 14:59:10|16952.45|16952.45|16949.87|16949.87|16952.45|16952.45|16949.87|16949.87|0
1635346760000|2021-10-27 14:59:20|16951.75|16951.75|16954.06|16954.06|16954.06|16954.06|16951.75|16951.75|0
1635346780000|2021-10-27 14:59:40|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|0
1635346790000|2021-10-27 14:59:50|16955.1|16955.1|16955.55|16955.55|16955.55|16955.55|16954.88|16954.88|0
1635346800000|2021-10-27 15:00:00|16954.61|16954.61|16954.61|16954.61|16954.61|16954.61|16954.61|16954.61|0
1635346810000|2021-10-27 15:00:10|16954.82|16954.82|16956.21|16956.21|16956.21|16956.21|16954.82|16954.82|0
1635346820000|2021-10-27 15:00:20|16955.54|16955.54|16954.62|16954.62|16955.54|16955.54|16954.62|16954.62|0
1635346830000|2021-10-27 15:00:30|16955.09|16955.09|16955.56|16955.56|16955.56|16955.56|16955.09|16955.09|0
1635346860000|2021-10-27 15:01:00|16957.91|16957.91|16961.31|16961.31|16961.31|16961.31|16957.91|16957.91|0
1635346870000|2021-10-27 15:01:10|16961.87|16961.87|16961.87|16961.87|16961.87|16961.87|16961.87|16961.87|0
1635346890000|2021-10-27 15:01:30|16963.5|16963.5|16963.5|16963.5|16963.5|16963.5|16963.5|16963.5|0
1635346900000|2021-10-27 15:01:40|16963.03|16963.03|16963.03|16963.03|16963.03|16963.03|16963.03|16963.03|0
1635346920000|2021-10-27 15:02:00|16961.6|16961.6|16961.6|16961.6|16961.6|16961.6|16961.6|16961.6|0
1635346930000|2021-10-27 15:02:10|16962.15|16962.15|16961.68|16961.68|16962.15|16962.15|16961.68|16961.68|0
1635346970000|2021-10-27 15:02:50|16960.77|16960.77|16960.77|16960.77|16960.77|16960.77|16960.77|16960.77|0
1635346980000|2021-10-27 15:03:00|16961.24|16961.24|16961.24|16961.24|16961.24|16961.24|16961.24|16961.24|0
1635346990000|2021-10-27 15:03:10|16960.77|16960.77|16962.08|16962.08|16962.08|16962.08|16960.77|16960.77|0
1635347000000|2021-10-27 15:03:20|16962.53|16962.53|16962.97|16962.97|16962.97|16962.97|16962.53|16962.53|0
1635347010000|2021-10-27 15:03:30|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|0
1635347020000|2021-10-27 15:03:40|16961.6|16961.6|16958.47|16958.47|16961.6|16961.6|16958.47|16958.47|0
1635347040000|2021-10-27 15:04:00|16959.09|16959.09|16959.09|16959.09|16959.09|16959.09|16959.09|16959.09|0
1635347050000|2021-10-27 15:04:10|16958.86|16958.86|16958.86|16958.86|16958.86|16958.86|16958.86|16958.86|0
1635347070000|2021-10-27 15:04:30|16958.45|16958.45|16958.45|16958.45|16958.45|16958.45|16958.45|16958.45|0
1635347080000|2021-10-27 15:04:40|16959.27|16959.27|16959.27|16959.27|16959.27|16959.27|16959.27|16959.27|0
1635347090000|2021-10-27 15:04:50|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|0
1635347100000|2021-10-27 15:05:00|16959.17|16959.17|16965.62|16965.62|16965.62|16965.62|16959.17|16959.17|0
1635347110000|2021-10-27 15:05:10|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|16966.09|0
1635347120000|2021-10-27 15:05:20|16965.18|16965.18|16965.18|16965.18|16965.18|16965.18|16965.18|16965.18|0
1635347140000|2021-10-27 15:05:40|16966.81|16966.81|16967.72|16967.72|16967.72|16967.72|16966.81|16966.81|0
1635347150000|2021-10-27 15:05:50|16968.54|16968.54|16970.77|16970.77|16970.77|16970.77|16968.54|16968.54|0
1635347160000|2021-10-27 15:06:00|16969.85|16969.85|16970.88|16970.88|16970.88|16970.88|16969.85|16969.85|0
1635347170000|2021-10-27 15:06:10|16970.06|16970.06|16970.06|16970.06|16970.06|16970.06|16970.06|16970.06|0
1635347180000|2021-10-27 15:06:20|16970.27|16970.27|16968.44|16968.44|16970.27|16970.27|16968.44|16968.44|0
1635347190000|2021-10-27 15:06:30|16969|16969|16968.53|16968.53|16969|16969|16968.53|16968.53|0
1635347200000|2021-10-27 15:06:40|16968.03|16968.03|16968.24|16968.24|16968.24|16968.24|16968.03|16968.03|0
1635347220000|2021-10-27 15:07:00|16967.82|16967.82|16967.82|16967.82|16967.82|16967.82|16967.82|16967.82|0
1635347230000|2021-10-27 15:07:10|16967.33|16967.33|16965.9|16965.9|16967.33|16967.33|16965.9|16965.9|0
1635347240000|2021-10-27 15:07:20|16965.42|16965.42|16965.42|16965.42|16965.42|16965.42|16965.42|16965.42|0
1635347250000|2021-10-27 15:07:30|16963.08|16963.08|16958.12|16958.12|16963.08|16963.08|16958.12|16958.12|0
1635347260000|2021-10-27 15:07:40|16957.56|16957.56|16948.62|16948.62|16957.56|16957.56|16948.62|16948.62|0
1635347270000|2021-10-27 15:07:50|16948.13|16948.13|16947.21|16947.21|16948.13|16948.13|16947.21|16947.21|0
1635347300000|2021-10-27 15:08:20|16946.3|16946.3|16941.7|16941.7|16946.3|16946.3|16941.7|16941.7|0
1635347320000|2021-10-27 15:08:40|16942.17|16942.17|16940.88|16940.88|16942.17|16942.17|16939.97|16939.97|0
1635347330000|2021-10-27 15:08:50|16941.8|16941.8|16942.71|16942.71|16942.71|16942.71|16941.8|16941.8|0
1635347350000|2021-10-27 15:09:10|16945.45|16945.45|16954.67|16954.67|16954.67|16954.67|16943.63|16943.63|0
1635347360000|2021-10-27 15:09:20|16955.59|16955.59|16955.59|16955.59|16955.59|16955.59|16955.59|16955.59|0
1635347370000|2021-10-27 15:09:30|16954.56|16954.56|16954.15|16954.15|16954.56|16954.56|16954.15|16954.15|0
1635347380000|2021-10-27 15:09:40|16955.06|16955.06|16955.06|16955.06|16955.06|16955.06|16954.15|16954.15|0
1635347390000|2021-10-27 15:09:50|16955.98|16955.98|16957.71|16957.71|16957.71|16957.71|16955.98|16955.98|0
1635347400000|2021-10-27 15:10:00|16955.88|16955.88|16955.88|16955.88|16955.88|16955.88|16955.88|16955.88|0
1635347410000|2021-10-27 15:10:10|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|0
1635347430000|2021-10-27 15:10:30|16956.48|16956.48|16956.48|16956.48|16956.48|16956.48|16956.48|16956.48|0
1635347440000|2021-10-27 15:10:40|16954.65|16954.65|16952.5|16952.5|16955.47|16955.47|16952.5|16952.5|0
1635347450000|2021-10-27 15:10:50|16951.69|16951.69|16945.69|16945.69|16951.69|16951.69|16945.69|16945.69|0
1635347460000|2021-10-27 15:11:00|16946.51|16946.51|16948.33|16948.33|16948.33|16948.33|16946.51|16946.51|0
1635347470000|2021-10-27 15:11:10|16948.8|16948.8|16948.7|16948.7|16949.62|16949.62|16948.7|16948.7|0
1635347480000|2021-10-27 15:11:20|16949.62|16949.62|16948.7|16948.7|16949.62|16949.62|16948.7|16948.7|0
1635347490000|2021-10-27 15:11:30|16949.52|16949.52|16948.09|16948.09|16949.52|16949.52|16948.09|16948.09|0
1635347500000|2021-10-27 15:11:40|16948.91|16948.91|16947.89|16947.89|16948.91|16948.91|16947.89|16947.89|0
1635347520000|2021-10-27 15:12:00|16951.44|16951.44|16950.53|16950.53|16951.44|16951.44|16950.53|16950.53|0
1635347530000|2021-10-27 15:12:10|16950.31|16950.31|16951.91|16951.91|16952.13|16952.13|16950.31|16950.31|0
1635347540000|2021-10-27 15:12:20|16952.13|16952.13|16952.13|16952.13|16952.13|16952.13|16952.13|16952.13|0
1635347590000|2021-10-27 15:13:10|16953.57|16953.57|16953.57|16953.57|16953.57|16953.57|16953.57|16953.57|0
1635347600000|2021-10-27 15:13:20|16952.13|16952.13|16951.32|16951.32|16952.13|16952.13|16950.7|16950.7|0
1635347610000|2021-10-27 15:13:30|16952.75|16952.75|16952.75|16952.75|16952.75|16952.75|16952.75|16952.75|0
1635347620000|2021-10-27 15:13:40|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|0
1635347630000|2021-10-27 15:13:50|16951.48|16951.48|16951.48|16951.48|16951.48|16951.48|16951.48|16951.48|0
1635347640000|2021-10-27 15:14:00|16952.39|16952.39|16952.81|16952.81|16952.81|16952.81|16952.39|16952.39|0
1635347650000|2021-10-27 15:14:10|16952.71|16952.71|16952.71|16952.71|16952.71|16952.71|16952.71|16952.71|0
1635347660000|2021-10-27 15:14:20|16951.8|16951.8|16961.33|16961.33|16961.33|16961.33|16950.98|16950.98|0
1635347670000|2021-10-27 15:14:30|16958.88|16958.88|16958.88|16958.88|16958.88|16958.88|16958.88|16958.88|0
1635347680000|2021-10-27 15:14:40|16959.38|16959.38|16959.38|16959.38|16959.38|16959.38|16959.38|16959.38|0
1635347690000|2021-10-27 15:14:50|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|16958.9|0
1635347700000|2021-10-27 15:15:00|16958.43|16958.43|16957.49|16957.49|16958.43|16958.43|16957.49|16957.49|0
1635347710000|2021-10-27 15:15:10|16957.9|16957.9|16956.5|16956.5|16957.9|16957.9|16956.5|16956.5|0
1635347720000|2021-10-27 15:15:20|16956.03|16956.03|16954.39|16954.39|16956.03|16956.03|16954.39|16954.39|0
1635347730000|2021-10-27 15:15:30|16955.21|16955.21|16953.92|16953.92|16955.21|16955.21|16953.92|16953.92|0
1635347740000|2021-10-27 15:15:40|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|0
1635347750000|2021-10-27 15:15:50|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|0
1635347760000|2021-10-27 15:16:00|16952.51|16952.51|16953.07|16953.07|16953.07|16953.07|16952.51|16952.51|0
1635347770000|2021-10-27 15:16:10|16952.13|16952.13|16951.22|16951.22|16952.13|16952.13|16951.22|16951.22|0
1635347780000|2021-10-27 15:16:20|16949.78|16949.78|16949.78|16949.78|16949.78|16949.78|16949.78|16949.78|0
1635347790000|2021-10-27 15:16:30|16948.87|16948.87|16948.66|16948.66|16948.87|16948.87|16948.66|16948.66|0
1635347810000|2021-10-27 15:16:50|16949.58|16949.58|16947.75|16947.75|16949.58|16949.58|16947.75|16947.75|0
1635347820000|2021-10-27 15:17:00|16946.81|16946.81|16946.81|16946.81|16946.81|16946.81|16946.81|16946.81|0
1635347830000|2021-10-27 15:17:10|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|0
1635347840000|2021-10-27 15:17:20|16954.5|16954.5|16961.07|16961.07|16961.07|16961.07|16954.5|16954.5|0
1635347850000|2021-10-27 15:17:30|16961.54|16961.54|16959.65|16959.65|16961.54|16961.54|16959.65|16959.65|0
1635347870000|2021-10-27 15:17:50|16958.73|16958.73|16958.73|16958.73|16958.73|16958.73|16957.92|16957.92|0
1635347880000|2021-10-27 15:18:00|16957.92|16957.92|16957.92|16957.92|16957.92|16957.92|16957.92|16957.92|0
1635347900000|2021-10-27 15:18:20|16957.45|16957.45|16956.16|16956.16|16957.45|16957.45|16956.16|16956.16|0
1635347910000|2021-10-27 15:18:30|16955.34|16955.34|16955.34|16955.34|16955.34|16955.34|16955.34|16955.34|0
1635347920000|2021-10-27 15:18:40|16954.78|16954.78|16950.45|16950.45|16954.78|16954.78|16950.45|16950.45|0
1635347930000|2021-10-27 15:18:50|16950.25|16950.25|16943.68|16943.68|16950.25|16950.25|16943.68|16943.68|0
1635347940000|2021-10-27 15:19:00|16942.25|16942.25|16940.58|16940.58|16943.16|16943.16|16940.58|16940.58|0
1635347950000|2021-10-27 15:19:10|16941.4|16941.4|16940.84|16940.84|16941.4|16941.4|16940.84|16940.84|0
1635347960000|2021-10-27 15:19:20|16939.73|16939.73|16939.73|16939.73|16939.73|16939.73|16939.73|16939.73|0
1635347980000|2021-10-27 15:19:40|16937.9|16937.9|16937.31|16937.31|16938.12|16938.12|16937.31|16937.31|0
1635347990000|2021-10-27 15:19:50|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|0
1635348000000|2021-10-27 15:20:00|16938|16938|16938.5|16938.5|16938.94|16938.94|16938|16938|0
1635348010000|2021-10-27 15:20:10|16938|16938|16937.5|16937.5|16938|16938|16937.5|16937.5|0
1635348020000|2021-10-27 15:20:20|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|0
1635348040000|2021-10-27 15:20:40|16938.38|16938.38|16938.38|16938.38|16938.38|16938.38|16938.38|16938.38|0
1635348060000|2021-10-27 15:21:00|16940.01|16940.01|16939.79|16939.79|16940.01|16940.01|16939.79|16939.79|0
1635348100000|2021-10-27 15:21:40|16940.2|16940.2|16940.81|16940.81|16940.81|16940.81|16939.99|16939.99|0
1635348110000|2021-10-27 15:21:50|16939.9|16939.9|16940.81|16940.81|16940.81|16940.81|16939.9|16939.9|0
1635348120000|2021-10-27 15:22:00|16941.37|16941.37|16941.37|16941.37|16941.37|16941.37|16941.37|16941.37|0
1635348130000|2021-10-27 15:22:10|16941.86|16941.86|16940.45|16940.45|16942.33|16942.33|16939.98|16939.98|0
1635348140000|2021-10-27 15:22:20|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|0
1635348150000|2021-10-27 15:22:30|16940.11|16940.11|16943.75|16943.75|16943.75|16943.75|16938.67|16938.67|0
1635348160000|2021-10-27 15:22:40|16944.66|16944.66|16946.29|16946.29|16946.29|16946.29|16944.66|16944.66|0
1635348190000|2021-10-27 15:23:10|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|0
1635348200000|2021-10-27 15:23:20|16946.3|16946.3|16946.3|16946.3|16946.3|16946.3|16946.3|16946.3|0
1635348210000|2021-10-27 15:23:30|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|0
1635348220000|2021-10-27 15:23:40|16946.27|16946.27|16942.26|16942.26|16946.27|16946.27|16940.75|16940.75|0
1635348240000|2021-10-27 15:24:00|16941.45|16941.45|16943.67|16943.67|16943.67|16943.67|16941.45|16941.45|0
1635348250000|2021-10-27 15:24:10|16942.86|16942.86|16942.86|16942.86|16942.86|16942.86|16942.86|16942.86|0
1635348260000|2021-10-27 15:24:20|16942.41|16942.41|16942.62|16942.62|16942.62|16942.62|16942.41|16942.41|0
1635348270000|2021-10-27 15:24:30|16942.12|16942.12|16942.12|16942.12|16942.12|16942.12|16942.12|16942.12|0
1635348280000|2021-10-27 15:24:40|16942.94|16942.94|16942.94|16942.94|16942.94|16942.94|16942.94|16942.94|0
1635348290000|2021-10-27 15:24:50|16942.73|16942.73|16945.45|16945.45|16945.45|16945.45|16942.73|16942.73|0
1635348300000|2021-10-27 15:25:00|16945.95|16945.95|16950.12|16950.12|16950.12|16950.12|16945.95|16945.95|0
1635348310000|2021-10-27 15:25:10|16949.65|16949.65|16950.93|16950.93|16950.93|16950.93|16949.18|16949.18|0
1635348320000|2021-10-27 15:25:20|16952.77|16952.77|16951.33|16951.33|16953.12|16953.12|16950.84|16950.84|0
1635348330000|2021-10-27 15:25:30|16948.46|16948.46|16948.46|16948.46|16948.46|16948.46|16948.46|16948.46|0
1635348340000|2021-10-27 15:25:40|16948|16948|16947.55|16947.55|16948|16948|16947.08|16947.08|0
1635348350000|2021-10-27 15:25:50|16948.36|16948.36|16948.01|16948.01|16948.36|16948.36|16946.73|16946.73|0
1635348360000|2021-10-27 15:26:00|16947.2|16947.2|16946.64|16946.64|16947.2|16947.2|16946.64|16946.64|0
1635348370000|2021-10-27 15:26:10|16946.23|16946.23|16943.18|16943.18|16946.23|16946.23|16942.96|16942.96|0
1635348380000|2021-10-27 15:26:20|16942.27|16942.27|16941.35|16941.35|16942.27|16942.27|16941.35|16941.35|0
1635348390000|2021-10-27 15:26:30|16940.54|16940.54|16941.45|16941.45|16941.45|16941.45|16940.54|16940.54|0
1635348400000|2021-10-27 15:26:40|16940.11|16940.11|16936.47|16936.47|16940.11|16940.11|16936.47|16936.47|0
1635348410000|2021-10-27 15:26:50|16936.97|16936.97|16934.54|16934.54|16936.97|16936.97|16934.54|16934.54|0
1635348420000|2021-10-27 15:27:00|16933.63|16933.63|16932.49|16932.49|16933.63|16933.63|16932.49|16932.49|0
1635348430000|2021-10-27 15:27:10|16931.06|16931.06|16931.06|16931.06|16931.06|16931.06|16931.06|16931.06|0
1635348470000|2021-10-27 15:27:50|16932.49|16932.49|16930.86|16930.86|16932.49|16932.49|16930.86|16930.86|0
1635348480000|2021-10-27 15:28:00|16929.42|16929.42|16932.49|16932.49|16933.31|16933.31|16929.42|16929.42|0
1635348490000|2021-10-27 15:28:10|16930.5|16930.5|16931.93|16931.93|16931.93|16931.93|16930.5|16930.5|0
1635348500000|2021-10-27 15:28:20|16928.17|16928.17|16927.96|16927.96|16928.17|16928.17|16927.96|16927.96|0
1635348510000|2021-10-27 15:28:30|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|16927.49|16927.49|0
1635348520000|2021-10-27 15:28:40|16927.62|16927.62|16922.83|16922.83|16927.62|16927.62|16922.83|16922.83|0
1635348530000|2021-10-27 15:28:50|16924.65|16924.65|16921.75|16921.75|16924.65|16924.65|16921.75|16921.75|0
1635348540000|2021-10-27 15:29:00|16923.18|16923.18|16924.79|16924.79|16927.58|16927.58|16923.18|16923.18|0
1635348560000|2021-10-27 15:29:20|16923.97|16923.97|16920.36|16920.36|16923.97|16923.97|16920.36|16920.36|0
1635348570000|2021-10-27 15:29:30|16918.93|16918.93|16914.97|16914.97|16918.93|16918.93|16914.97|16914.97|0
1635348580000|2021-10-27 15:29:40|16914.15|16914.15|16916.3|16916.3|16918.03|16918.03|16913.21|16913.21|0
1635348590000|2021-10-27 15:29:50|16916.77|16916.77|16906.06|16906.06|16916.77|16916.77|16905.45|16905.45|0
1635405300000|2021-10-28 07:15:00|16815.3|16815.3|16817.33|16817.33|16817.33|16817.33|16815.3|16815.3|0
1635405310000|2021-10-28 07:15:10|16819.78|16819.78|16822.15|16822.15|16822.15|16822.15|16819.78|16819.78|0
1635405320000|2021-10-28 07:15:20|16820.51|16820.51|16820.51|16820.51|16820.51|16820.51|16820.51|16820.51|0
1635405330000|2021-10-28 07:15:30|16819.6|16819.6|16818.17|16818.17|16819.6|16819.6|16818.17|16818.17|0
1635405340000|2021-10-28 07:15:40|16815.29|16815.29|16813.24|16813.24|16815.29|16815.29|16813.24|16813.24|0
1635405350000|2021-10-28 07:15:50|16814.06|16814.06|16812.63|16812.63|16814.06|16814.06|16812.63|16812.63|0
1635405360000|2021-10-28 07:16:00|16811.69|16811.69|16805.81|16805.81|16811.69|16811.69|16804.9|16804.9|0
1635405370000|2021-10-28 07:16:10|16806.02|16806.02|16806.52|16806.52|16806.52|16806.52|16806.02|16806.02|0
1635405380000|2021-10-28 07:16:20|16805.7|16805.7|16804.68|16804.68|16805.7|16805.7|16804.68|16804.68|0
1635405390000|2021-10-28 07:16:30|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|0
1635405400000|2021-10-28 07:16:40|16803.35|16803.35|16797.74|16797.74|16803.35|16803.35|16797.74|16797.74|0
1635405410000|2021-10-28 07:16:50|16799.37|16799.37|16799.37|16799.37|16799.37|16799.37|16799.37|16799.37|0
1635405420000|2021-10-28 07:17:00|16796.92|16796.92|16792.75|16792.75|16796.92|16796.92|16792.75|16792.75|0
1635405430000|2021-10-28 07:17:10|16795.62|16795.62|16797.36|16797.36|16797.36|16797.36|16794.18|16794.18|0
1635405440000|2021-10-28 07:17:20|16800.1|16800.1|16799.19|16799.19|16800.1|16800.1|16799.19|16799.19|0
1635405480000|2021-10-28 07:18:00|16802.06|16802.06|16804.45|16804.45|16806.44|16806.44|16797.66|16797.66|0
1635405490000|2021-10-28 07:18:10|16806.44|16806.44|16806.44|16806.44|16806.44|16806.44|16806.44|16806.44|0
1635405520000|2021-10-28 07:18:40|16809.23|16809.23|16809.54|16809.54|16809.54|16809.54|16808.11|16808.11|0
1635405530000|2021-10-28 07:18:50|16810.46|16810.46|16810.36|16810.36|16810.46|16810.46|16809.54|16809.54|0
1635405550000|2021-10-28 07:19:10|16811.18|16811.18|16808.93|16808.93|16811.18|16811.18|16808.93|16808.93|0
1635405560000|2021-10-28 07:19:20|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|16808.01|0
1635405570000|2021-10-28 07:19:30|16805.27|16805.27|16806.19|16806.19|16806.19|16806.19|16805.27|16805.27|0
1635405580000|2021-10-28 07:19:40|16805.78|16805.78|16804.96|16804.96|16805.78|16805.78|16804.05|16804.05|0
1635405590000|2021-10-28 07:19:50|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|0
1635405630000|2021-10-28 07:20:30|16813.49|16813.49|16813.08|16813.08|16813.49|16813.49|16811.26|16811.26|0
1635405650000|2021-10-28 07:20:50|16814|16814|16813.08|16813.08|16815.82|16815.82|16813.08|16813.08|0
1635405660000|2021-10-28 07:21:00|16812.17|16812.17|16812.37|16812.37|16813.8|16813.8|16812.17|16812.17|0
1635405680000|2021-10-28 07:21:20|16812.78|16812.78|16812.58|16812.58|16812.78|16812.78|16812.58|16812.58|0
1635405700000|2021-10-28 07:21:40|16810.75|16810.75|16809.84|16809.84|16810.75|16810.75|16809.84|16809.84|0
1635405720000|2021-10-28 07:22:00|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|0
1635405730000|2021-10-28 07:22:10|16810.15|16810.15|16810.15|16810.15|16810.15|16810.15|16810.15|16810.15|0
1635405740000|2021-10-28 07:22:20|16811.59|16811.59|16813.97|16813.97|16813.97|16813.97|16811.59|16811.59|0
1635405770000|2021-10-28 07:22:50|16812.48|16812.48|16806.87|16806.87|16812.48|16812.48|16806.87|16806.87|0
1635405780000|2021-10-28 07:23:00|16805.98|16805.98|16804.89|16804.89|16807.54|16807.54|16804.47|16804.47|0
1635405790000|2021-10-28 07:23:10|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|0
1635405800000|2021-10-28 07:23:20|16794.23|16794.23|16793.79|16793.79|16794.23|16794.23|16793.79|16793.79|0
1635405810000|2021-10-28 07:23:30|16791.05|16791.05|16785.76|16785.76|16791.05|16791.05|16784.65|16784.65|0
1635405820000|2021-10-28 07:23:40|16786.26|16786.26|16783.61|16783.61|16787.69|16787.69|16783.61|16783.61|0
1635405870000|2021-10-28 07:24:30|16782.94|16782.94|16780.14|16780.14|16783.44|16783.44|16780.14|16780.14|0
1635405910000|2021-10-28 07:25:10|16778.51|16778.51|16785.54|16785.54|16785.54|16785.54|16778.51|16778.51|0
1635405930000|2021-10-28 07:25:30|16783.09|16783.09|16783.09|16783.09|16783.09|16783.09|16783.09|16783.09|0
1635405940000|2021-10-28 07:25:40|16778.79|16778.79|16778.79|16778.79|16778.79|16778.79|16778.79|16778.79|0
1635405970000|2021-10-28 07:26:10|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|16777.76|0
1635405990000|2021-10-28 07:26:30|16775.02|16775.02|16769.28|16769.28|16775.02|16775.02|16769.28|16769.28|0
1635406000000|2021-10-28 07:26:40|16767.79|16767.79|16763.86|16763.86|16767.79|16767.79|16763.86|16763.86|0
1635406010000|2021-10-28 07:26:50|16762.94|16762.94|16755.33|16755.33|16762.94|16762.94|16755.33|16755.33|0
1635406020000|2021-10-28 07:27:00|16752.59|16752.59|16751.7|16751.7|16752.59|16752.59|16751.7|16751.7|0
1635406030000|2021-10-28 07:27:10|16748.65|16748.65|16746.74|16746.74|16749.56|16749.56|16746.74|16746.74|0
1635406040000|2021-10-28 07:27:20|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|16748.15|0
1635406060000|2021-10-28 07:27:40|16749.54|16749.54|16748.23|16748.23|16751.88|16751.88|16748.23|16748.23|0
1635406080000|2021-10-28 07:28:00|16747.73|16747.73|16745.21|16745.21|16747.73|16747.73|16742.86|16742.86|0
1635406090000|2021-10-28 07:28:10|16740.92|16740.92|16735.3|16735.3|16740.92|16740.92|16734.75|16734.75|0
1635406100000|2021-10-28 07:28:20|16736.71|16736.71|16735.3|16735.3|16736.71|16736.71|16734.83|16734.83|0
1635406110000|2021-10-28 07:28:30|16734.49|16734.49|16745.67|16745.67|16746.61|16746.61|16734.49|16734.49|0
1635406120000|2021-10-28 07:28:40|16746.58|16746.58|16747.2|16747.2|16749.64|16749.64|16746.58|16746.58|0
1635406130000|2021-10-28 07:28:50|16748.14|16748.14|16747.22|16747.22|16748.14|16748.14|16747.22|16747.22|0
1635406140000|2021-10-28 07:29:00|16745.4|16745.4|16741.31|16741.31|16745.4|16745.4|16741.31|16741.31|0
1635406180000|2021-10-28 07:29:40|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|0
1635406200000|2021-10-28 07:30:00|16741.03|16741.03|16738.29|16738.29|16741.03|16741.03|16738.29|16738.29|0
1635406220000|2021-10-28 07:30:20|16736.8|16736.8|16736.8|16736.8|16736.8|16736.8|16736.8|16736.8|0
1635406260000|2021-10-28 07:31:00|16735.37|16735.37|16736.28|16736.28|16736.28|16736.28|16735.37|16735.37|0
1635406270000|2021-10-28 07:31:10|16734.85|16734.85|16734.85|16734.85|16734.85|16734.85|16734.85|16734.85|0
1635406280000|2021-10-28 07:31:20|16735.76|16735.76|16733.94|16733.94|16735.76|16735.76|16733.94|16733.94|0
1635406300000|2021-10-28 07:31:40|16732.5|16732.5|16732.5|16732.5|16732.5|16732.5|16732.5|16732.5|0
1635406310000|2021-10-28 07:31:50|16731.07|16731.07|16731.07|16731.07|16731.07|16731.07|16731.07|16731.07|0
1635406350000|2021-10-28 07:32:30|16732.74|16732.74|16733.3|16733.3|16733.3|16733.3|16732.74|16732.74|0
1635406360000|2021-10-28 07:32:40|16734.12|16734.12|16727.27|16727.27|16734.12|16734.12|16727.27|16727.27|0
1635406370000|2021-10-28 07:32:50|16725.67|16725.67|16718.22|16718.22|16725.67|16725.67|16718.22|16718.22|0
1635406380000|2021-10-28 07:33:00|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|0
1635406400000|2021-10-28 07:33:20|16715.68|16715.68|16713.95|16713.95|16715.68|16715.68|16713.95|16713.95|0
1635406410000|2021-10-28 07:33:30|16711.08|16711.08|16709.45|16709.45|16711.08|16711.08|16709.45|16709.45|0
1635406420000|2021-10-28 07:33:40|16710.26|16710.26|16707.4|16707.4|16710.26|16710.26|16707.4|16707.4|0
1635406450000|2021-10-28 07:34:10|16709.85|16709.85|16709.85|16709.85|16709.85|16709.85|16709.85|16709.85|0
1635406460000|2021-10-28 07:34:20|16707.37|16707.37|16707.37|16707.37|16707.37|16707.37|16707.37|16707.37|0
1635406470000|2021-10-28 07:34:30|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|0
1635406480000|2021-10-28 07:34:40|16707.37|16707.37|16707.14|16707.14|16707.37|16707.37|16707.14|16707.14|0
1635406490000|2021-10-28 07:34:50|16706.33|16706.33|16707.14|16707.14|16707.14|16707.14|16706.33|16706.33|0
1635406500000|2021-10-28 07:35:00|16708.97|16708.97|16714.68|16714.68|16717.23|16717.23|16708.97|16708.97|0
1635406520000|2021-10-28 07:35:20|16712.85|16712.85|16713.67|16713.67|16715.3|16715.3|16712.85|16712.85|0
1635406530000|2021-10-28 07:35:30|16714.17|16714.17|16716.5|16716.5|16716.91|16716.91|16714.17|16714.17|0
1635406540000|2021-10-28 07:35:40|16714.14|16714.14|16714.14|16714.14|16714.14|16714.14|16714.14|16714.14|0
1635406550000|2021-10-28 07:35:50|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|0
1635406560000|2021-10-28 07:36:00|16712.11|16712.11|16709.64|16709.64|16713.94|16713.94|16709.64|16709.64|0
1635406570000|2021-10-28 07:36:10|16708.73|16708.73|16705.17|16705.17|16708.73|16708.73|16705.17|16705.17|0
1635406580000|2021-10-28 07:36:20|16704.67|16704.67|16706.3|16706.3|16706.3|16706.3|16704.67|16704.67|0
1635406600000|2021-10-28 07:36:40|16709.05|16709.05|16708.57|16708.57|16709.05|16709.05|16708.57|16708.57|0
1635406610000|2021-10-28 07:36:50|16710.21|16710.21|16709.71|16709.71|16710.21|16710.21|16709.71|16709.71|0
1635406630000|2021-10-28 07:37:10|16709.24|16709.24|16709.24|16709.24|16709.24|16709.24|16709.24|16709.24|0
1635406640000|2021-10-28 07:37:20|16707.41|16707.41|16702.82|16702.82|16707.41|16707.41|16702.82|16702.82|0
1635406650000|2021-10-28 07:37:30|16704.45|16704.45|16702.57|16702.57|16704.45|16704.45|16702.57|16702.57|0
1635406660000|2021-10-28 07:37:40|16701.75|16701.75|16702.57|16702.57|16702.57|16702.57|16701.75|16701.75|0
1635406700000|2021-10-28 07:38:20|16703.51|16703.51|16706.75|16706.75|16707.66|16707.66|16703.51|16703.51|0
1635406710000|2021-10-28 07:38:30|16707.56|16707.56|16708.38|16708.38|16708.38|16708.38|16707.56|16707.56|0
1635406740000|2021-10-28 07:39:00|16708.85|16708.85|16711.59|16711.59|16711.59|16711.59|16708.85|16708.85|0
1635406790000|2021-10-28 07:39:50|16709.96|16709.96|16709.96|16709.96|16709.96|16709.96|16709.96|16709.96|0
1635406800000|2021-10-28 07:40:00|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|0
1635406810000|2021-10-28 07:40:10|16712.51|16712.51|16711.39|16711.39|16712.51|16712.51|16711.39|16711.39|0
1635406820000|2021-10-28 07:40:20|16714.66|16714.66|16712.21|16712.21|16714.66|16714.66|16712.21|16712.21|0
1635406860000|2021-10-28 07:41:00|16711.29|16711.29|16711.79|16711.79|16711.79|16711.79|16711.29|16711.29|0
1635406880000|2021-10-28 07:41:20|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|0
1635406900000|2021-10-28 07:41:40|16713.88|16713.88|16716.23|16716.23|16716.23|16716.23|16713.88|16713.88|0
1635406920000|2021-10-28 07:42:00|16717.22|16717.22|16715.76|16715.76|16717.22|16717.22|16715.76|16715.76|0
1635406930000|2021-10-28 07:42:10|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|16717.43|0
1635406950000|2021-10-28 07:42:30|16716.52|16716.52|16715.09|16715.09|16716.52|16716.52|16715.09|16715.09|0
1635406960000|2021-10-28 07:42:40|16714.27|16714.27|16699.74|16699.74|16714.27|16714.27|16699.74|16699.74|0
1635406970000|2021-10-28 07:42:50|16700.56|16700.56|16699.57|16699.57|16701.47|16701.47|16699.57|16699.57|0
1635406980000|2021-10-28 07:43:00|16701.92|16701.92|16701.92|16701.92|16701.92|16701.92|16701.92|16701.92|0
1635407000000|2021-10-28 07:43:20|16700.51|16700.51|16700.51|16700.51|16700.51|16700.51|16700.51|16700.51|0
1635407020000|2021-10-28 07:43:40|16696.28|16696.28|16697.09|16697.09|16697.09|16697.09|16696.28|16696.28|0
1635407040000|2021-10-28 07:44:00|16696.28|16696.28|16696.28|16696.28|16696.28|16696.28|16696.28|16696.28|0
1635407070000|2021-10-28 07:44:30|16695.36|16695.36|16695.36|16695.36|16695.36|16695.36|16695.36|16695.36|0
1635407080000|2021-10-28 07:44:40|16694.34|16694.34|16694.34|16694.34|16694.34|16694.34|16694.34|16694.34|0
1635407090000|2021-10-28 07:44:50|16693.52|16693.52|16693.52|16693.52|16693.52|16693.52|16693.52|16693.52|0
1635407100000|2021-10-28 07:45:00|16694.34|16694.34|16695.15|16695.15|16695.15|16695.15|16694.34|16694.34|0
1635407110000|2021-10-28 07:45:10|16690.14|16690.14|16683.85|16683.85|16690.14|16690.14|16683.85|16683.85|0
1635407120000|2021-10-28 07:45:20|16684.4|16684.4|16693.95|16693.95|16693.95|16693.95|16684.4|16684.4|0
1635407130000|2021-10-28 07:45:30|16692.28|16692.28|16692.28|16692.28|16692.28|16692.28|16692.28|16692.28|0
1635407140000|2021-10-28 07:45:40|16691.46|16691.46|16691.46|16691.46|16691.46|16691.46|16691.46|16691.46|0
1635407160000|2021-10-28 07:46:00|16693.29|16693.29|16693.81|16693.81|16693.81|16693.81|16692.38|16692.38|0
1635407190000|2021-10-28 07:46:30|16692.87|16692.87|16692.87|16692.87|16692.87|16692.87|16692.87|16692.87|0
1635407200000|2021-10-28 07:46:40|16694.3|16694.3|16694.3|16694.3|16694.3|16694.3|16694.3|16694.3|0
1635407210000|2021-10-28 07:46:50|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|16694.8|0
1635407280000|2021-10-28 07:48:00|16697.13|16697.13|16712.3|16712.3|16712.3|16712.3|16697.13|16697.13|0
1635407290000|2021-10-28 07:48:10|16714.18|16714.18|16716.07|16716.07|16716.07|16716.07|16714.18|16714.18|0
1635407300000|2021-10-28 07:48:20|16716.98|16716.98|16716.98|16716.98|16716.98|16716.98|16716.98|16716.98|0
1635407330000|2021-10-28 07:48:50|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|0
1635407340000|2021-10-28 07:49:00|16719.79|16719.79|16719.79|16719.79|16719.79|16719.79|16719.79|16719.79|0
1635407370000|2021-10-28 07:49:30|16720.9|16720.9|16728.76|16728.76|16728.76|16728.76|16720.9|16720.9|0
1635407380000|2021-10-28 07:49:40|16727.32|16727.32|16727.32|16727.32|16727.32|16727.32|16727.32|16727.32|0
1635407400000|2021-10-28 07:50:00|16726.41|16726.41|16726.41|16726.41|16726.41|16726.41|16726.41|16726.41|0
1635407410000|2021-10-28 07:50:10|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|0
1635407430000|2021-10-28 07:50:30|16725.37|16725.37|16725.37|16725.37|16725.37|16725.37|16725.37|16725.37|0
1635407440000|2021-10-28 07:50:40|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|16723.96|0
1635407450000|2021-10-28 07:50:50|16725.59|16725.59|16725.59|16725.59|16725.59|16725.59|16725.59|16725.59|0
1635407470000|2021-10-28 07:51:10|16724.6|16724.6|16721.62|16721.62|16724.6|16724.6|16721.62|16721.62|0
1635407490000|2021-10-28 07:51:30|16720.19|16720.19|16716.26|16716.26|16720.19|16720.19|16716.26|16716.26|0
1635407500000|2021-10-28 07:51:40|16717.18|16717.18|16720.22|16720.22|16720.22|16720.22|16717.18|16717.18|0
1635407520000|2021-10-28 07:52:00|16721.7|16721.7|16721.7|16721.7|16721.7|16721.7|16721.7|16721.7|0
1635407530000|2021-10-28 07:52:10|16722.65|16722.65|16722.65|16722.65|16722.65|16722.65|16722.65|16722.65|0
1635407550000|2021-10-28 07:52:30|16729.39|16729.39|16735.42|16735.42|16736.34|16736.34|16729.39|16729.39|0
1635407590000|2021-10-28 07:53:10|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|16734.51|0
1635407620000|2021-10-28 07:53:40|16737.78|16737.78|16738.69|16738.69|16738.69|16738.69|16737.78|16737.78|0
1635407640000|2021-10-28 07:54:00|16741.67|16741.67|16743.08|16743.08|16743.08|16743.08|16741.67|16741.67|0
1635407650000|2021-10-28 07:54:10|16748.81|16748.81|16748.81|16748.81|16748.81|16748.81|16748.81|16748.81|0
1635407710000|2021-10-28 07:55:10|16750.48|16750.48|16750.48|16750.48|16750.48|16750.48|16750.48|16750.48|0
1635407720000|2021-10-28 07:55:20|16751.04|16751.04|16750.1|16750.1|16751.04|16751.04|16750.1|16750.1|0
1635407760000|2021-10-28 07:56:00|16749.63|16749.63|16746.61|16746.61|16749.63|16749.63|16745.18|16745.18|0
1635407780000|2021-10-28 07:56:20|16745.2|16745.2|16738.28|16738.28|16745.2|16745.2|16738.28|16738.28|0
1635407800000|2021-10-28 07:56:40|16736.85|16736.85|16736.85|16736.85|16736.85|16736.85|16736.85|16736.85|0
1635407810000|2021-10-28 07:56:50|16739.83|16739.83|16740.76|16740.76|16742.25|16742.25|16739.83|16739.83|0
1635407820000|2021-10-28 07:57:00|16740.27|16740.27|16741.26|16741.26|16741.26|16741.26|16740.27|16740.27|0
1635407830000|2021-10-28 07:57:10|16742.25|16742.25|16742.25|16742.25|16742.25|16742.25|16742.25|16742.25|0
1635407840000|2021-10-28 07:57:20|16742.75|16742.75|16742.19|16742.19|16742.75|16742.75|16742.19|16742.19|0
1635407850000|2021-10-28 07:57:30|16740.78|16740.78|16737.04|16737.04|16740.78|16740.78|16737.04|16737.04|0
1635407890000|2021-10-28 07:58:10|16735.22|16735.22|16734.77|16734.77|16735.22|16735.22|16734.77|16734.77|0
1635407910000|2021-10-28 07:58:30|16737.51|16737.51|16737.51|16737.51|16737.51|16737.51|16737.51|16737.51|0
1635407930000|2021-10-28 07:58:50|16738.94|16738.94|16738.94|16738.94|16738.94|16738.94|16738.94|16738.94|0
1635407940000|2021-10-28 07:59:00|16739.87|16739.87|16745.4|16745.4|16745.4|16745.4|16739.87|16739.87|0
1635407960000|2021-10-28 07:59:20|16744.46|16744.46|16743.63|16743.63|16744.46|16744.46|16743.63|16743.63|0
1635407980000|2021-10-28 07:59:40|16742.2|16742.2|16743.11|16743.11|16745.85|16745.85|16742.2|16742.2|0
1635408000000|2021-10-28 08:00:00|16743.93|16743.93|16743.93|16743.93|16743.93|16743.93|16743.93|16743.93|0
1635408030000|2021-10-28 08:00:30|16742.94|16742.94|16742.44|16742.44|16742.94|16742.94|16742.44|16742.44|0
1635408040000|2021-10-28 08:00:40|16740.81|16740.81|16726.4|16726.4|16740.81|16740.81|16726.4|16726.4|0
1635408050000|2021-10-28 08:00:50|16725.41|16725.41|16718.04|16718.04|16725.41|16725.41|16718.04|16718.04|0
1635408060000|2021-10-28 08:01:00|16717.54|16717.54|16716.72|16716.72|16717.54|16717.54|16716.72|16716.72|0
1635408070000|2021-10-28 08:01:10|16717.54|16717.54|16718.01|16718.01|16718.01|16718.01|16717.54|16717.54|0
1635408080000|2021-10-28 08:01:20|16719|16719|16719|16719|16719|16719|16719|16719|0
1635408100000|2021-10-28 08:01:40|16718.18|16718.18|16719|16719|16719|16719|16718.18|16718.18|0
1635408120000|2021-10-28 08:02:00|16718.18|16718.18|16718.18|16718.18|16718.18|16718.18|16718.18|16718.18|0
1635408140000|2021-10-28 08:02:20|16719|16719|16719|16719|16719|16719|16719|16719|0
1635408150000|2021-10-28 08:02:30|16717.12|16717.12|16717.12|16717.12|16717.12|16717.12|16717.12|16717.12|0
1635408170000|2021-10-28 08:02:50|16717.64|16717.64|16716.83|16716.83|16717.64|16717.64|16716.83|16716.83|0
1635408190000|2021-10-28 08:03:10|16715.89|16715.89|16715.89|16715.89|16715.89|16715.89|16715.89|16715.89|0
1635408210000|2021-10-28 08:03:30|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|0
1635408230000|2021-10-28 08:03:50|16718.21|16718.21|16719.23|16719.23|16719.23|16719.23|16717.8|16717.8|0
1635408240000|2021-10-28 08:04:00|16720.87|16720.87|16724.4|16724.4|16724.4|16724.4|16719.19|16719.19|0
1635408260000|2021-10-28 08:04:20|16723.9|16723.9|16722.79|16722.79|16723.9|16723.9|16722.79|16722.79|0
1635408300000|2021-10-28 08:05:00|16721.36|16721.36|16720.54|16720.54|16721.36|16721.36|16720.54|16720.54|0
1635408310000|2021-10-28 08:05:10|16718.71|16718.71|16718.71|16718.71|16718.71|16718.71|16718.71|16718.71|0
1635408320000|2021-10-28 08:05:20|16717.72|16717.72|16717.72|16717.72|16717.72|16717.72|16717.72|16717.72|0
1635408350000|2021-10-28 08:05:50|16718.54|16718.54|16718.54|16718.54|16718.54|16718.54|16718.54|16718.54|0
1635408400000|2021-10-28 08:06:40|16717.71|16717.71|16717.71|16717.71|16717.71|16717.71|16717.71|16717.71|0
1635408410000|2021-10-28 08:06:50|16718.13|16718.13|16726.16|16726.16|16727.59|16727.59|16718.13|16718.13|0
1635408420000|2021-10-28 08:07:00|16724.33|16724.33|16724.33|16724.33|16724.33|16724.33|16724.33|16724.33|0
1635408430000|2021-10-28 08:07:10|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|0
1635408440000|2021-10-28 08:07:20|16726.24|16726.24|16726.24|16726.24|16726.24|16726.24|16726.24|16726.24|0
1635408450000|2021-10-28 08:07:30|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|0
1635408470000|2021-10-28 08:07:50|16724.36|16724.36|16724.58|16724.58|16724.58|16724.58|16724.36|16724.36|0
1635408490000|2021-10-28 08:08:10|16727.45|16727.45|16727.45|16727.45|16727.45|16727.45|16727.45|16727.45|0
1635408500000|2021-10-28 08:08:20|16728.36|16728.36|16728.36|16728.36|16728.36|16728.36|16728.36|16728.36|0
1635408520000|2021-10-28 08:08:40|16729.35|16729.35|16729.35|16729.35|16729.35|16729.35|16729.35|16729.35|0
1635408560000|2021-10-28 08:09:20|16730.76|16730.76|16730.32|16730.32|16731.24|16731.24|16730.32|16730.32|0
1635408570000|2021-10-28 08:09:30|16732.55|16732.55|16742.03|16742.03|16742.03|16742.03|16732.55|16732.55|0
1635408590000|2021-10-28 08:09:50|16743.66|16743.66|16743.86|16743.86|16743.86|16743.86|16743.66|16743.66|0
1635408600000|2021-10-28 08:10:00|16746.73|16746.73|16745.3|16745.3|16746.73|16746.73|16745.3|16745.3|0
1635408610000|2021-10-28 08:10:10|16744.48|16744.48|16742.6|16742.6|16744.48|16744.48|16742.6|16742.6|0
1635408700000|2021-10-28 08:11:40|16741.68|16741.68|16740.25|16740.25|16741.68|16741.68|16740.25|16740.25|0
1635408710000|2021-10-28 08:11:50|16740.89|16740.89|16740.89|16740.89|16740.89|16740.89|16740.89|16740.89|0
1635408720000|2021-10-28 08:12:00|16742.01|16742.01|16741.3|16741.3|16742.21|16742.21|16741.3|16741.3|0
1635408790000|2021-10-28 08:13:10|16741.52|16741.52|16742.24|16742.24|16742.24|16742.24|16741.52|16741.52|0
1635408800000|2021-10-28 08:13:20|16743.88|16743.88|16743.88|16743.88|16743.88|16743.88|16743.88|16743.88|0
1635408810000|2021-10-28 08:13:30|16742.96|16742.96|16743.88|16743.88|16743.88|16743.88|16742.96|16742.96|0
1635408820000|2021-10-28 08:13:40|16742.96|16742.96|16740.32|16740.32|16742.96|16742.96|16740.32|16740.32|0
1635408860000|2021-10-28 08:14:20|16741.14|16741.14|16741.95|16741.95|16741.95|16741.95|16741.14|16741.14|0
1635408880000|2021-10-28 08:14:40|16740.96|16740.96|16737.52|16737.52|16740.96|16740.96|16737.52|16737.52|0
1635408890000|2021-10-28 08:14:50|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|0
1635408900000|2021-10-28 08:15:00|16739.94|16739.94|16739.94|16739.94|16739.94|16739.94|16739.94|16739.94|0
1635408910000|2021-10-28 08:15:10|16741.05|16741.05|16741.05|16741.05|16741.05|16741.05|16741.05|16741.05|0
1635408930000|2021-10-28 08:15:30|16742.88|16742.88|16743.35|16743.35|16743.35|16743.35|16742.88|16742.88|0
1635408940000|2021-10-28 08:15:40|16744.17|16744.17|16744.17|16744.17|16744.17|16744.17|16744.17|16744.17|0
1635408950000|2021-10-28 08:15:50|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|0
1635408980000|2021-10-28 08:16:20|16740.8|16740.8|16740.8|16740.8|16742.24|16742.24|16740.8|16740.8|0
1635409030000|2021-10-28 08:17:10|16742.24|16742.24|16743.05|16743.05|16743.05|16743.05|16742.24|16742.24|0
1635409050000|2021-10-28 08:17:30|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|0
1635409080000|2021-10-28 08:18:00|16744.28|16744.28|16746.57|16746.57|16746.57|16746.57|16744.28|16744.28|0
1635409090000|2021-10-28 08:18:10|16747.07|16747.07|16747.07|16747.07|16747.07|16747.07|16747.07|16747.07|0
1635409100000|2021-10-28 08:18:20|16748|16748|16747.09|16747.09|16748|16748|16747.09|16747.09|0
1635409150000|2021-10-28 08:19:10|16748.5|16748.5|16748.97|16748.97|16748.97|16748.97|16748.5|16748.5|0
1635409200000|2021-10-28 08:20:00|16750.4|16750.4|16749.47|16749.47|16751.83|16751.83|16749.47|16749.47|0
1635409220000|2021-10-28 08:20:20|16747.83|16747.83|16747.83|16747.83|16747.83|16747.83|16747.83|16747.83|0
1635409230000|2021-10-28 08:20:30|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|16747.28|0
1635409250000|2021-10-28 08:20:50|16744.41|16744.41|16744.41|16744.41|16744.41|16744.41|16744.41|16744.41|0
1635409270000|2021-10-28 08:21:10|16746.29|16746.29|16751.94|16751.94|16751.94|16751.94|16746.29|16746.29|0
1635409280000|2021-10-28 08:21:20|16753.43|16753.43|16753.43|16753.43|16753.43|16753.43|16753.43|16753.43|0
1635409290000|2021-10-28 08:21:30|16755.1|16755.1|16755.1|16755.1|16755.1|16755.1|16755.1|16755.1|0
1635409310000|2021-10-28 08:21:50|16756.93|16756.93|16753.27|16753.27|16756.93|16756.93|16753.27|16753.27|0
1635409330000|2021-10-28 08:22:10|16752.8|16752.8|16751.69|16751.69|16752.8|16752.8|16751.69|16751.69|0
1635409340000|2021-10-28 08:22:20|16751.13|16751.13|16749.72|16749.72|16751.13|16751.13|16749.72|16749.72|0
1635409350000|2021-10-28 08:22:30|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|16747.27|0
1635409360000|2021-10-28 08:22:40|16746.77|16746.77|16745.96|16745.96|16746.77|16746.77|16745.96|16745.96|0
1635409380000|2021-10-28 08:23:00|16747.07|16747.07|16747.07|16747.07|16747.07|16747.07|16747.07|16747.07|0
1635409390000|2021-10-28 08:23:10|16748.7|16748.7|16748.7|16748.7|16748.7|16748.7|16748.7|16748.7|0
1635409400000|2021-10-28 08:23:20|16746.88|16746.88|16746.88|16746.88|16746.88|16746.88|16746.88|16746.88|0
1635409440000|2021-10-28 08:24:00|16748.31|16748.31|16748.78|16748.78|16748.78|16748.78|16748.31|16748.31|0
1635409450000|2021-10-28 08:24:10|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|0
1635409470000|2021-10-28 08:24:30|16750.64|16750.64|16755.27|16755.27|16755.27|16755.27|16750.64|16750.64|0
1635409480000|2021-10-28 08:24:40|16755.68|16755.68|16756.62|16756.62|16756.62|16756.62|16755.68|16755.68|0
1635409510000|2021-10-28 08:25:10|16760.92|16760.92|16760.92|16760.92|16760.92|16760.92|16760.92|16760.92|0
1635409520000|2021-10-28 08:25:20|16761.84|16761.84|16761.84|16761.84|16761.84|16761.84|16761.84|16761.84|0
1635409530000|2021-10-28 08:25:30|16762.31|16762.31|16762.31|16762.31|16762.31|16762.31|16762.31|16762.31|0
1635409550000|2021-10-28 08:25:50|16760.67|16760.67|16760.67|16760.67|16760.67|16760.67|16759.56|16759.56|0
1635409580000|2021-10-28 08:26:20|16761.61|16761.61|16761.61|16761.61|16761.61|16761.61|16761.61|16761.61|0
1635409610000|2021-10-28 08:26:50|16762.11|16762.11|16762.11|16762.11|16762.11|16762.11|16762.11|16762.11|0
1635409620000|2021-10-28 08:27:00|16761.2|16761.2|16760.38|16760.38|16761.2|16761.2|16760.38|16760.38|0
1635409680000|2021-10-28 08:28:00|16762.21|16762.21|16766.34|16766.34|16766.34|16766.34|16762.21|16762.21|0
1635409690000|2021-10-28 08:28:10|16768.72|16768.72|16771.88|16771.88|16771.88|16771.88|16768.72|16768.72|0
1635409700000|2021-10-28 08:28:20|16773.7|16773.7|16772.79|16772.79|16773.7|16773.7|16772.79|16772.79|0
1635409710000|2021-10-28 08:28:30|16773.26|16773.26|16773.26|16773.26|16773.26|16773.26|16773.26|16773.26|0
1635409740000|2021-10-28 08:29:00|16772.79|16772.79|16771.38|16771.38|16772.79|16772.79|16771.38|16771.38|0
1635409770000|2021-10-28 08:29:30|16770.46|16770.46|16770.46|16770.46|16770.46|16770.46|16770.46|16770.46|0
1635409780000|2021-10-28 08:29:40|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|16770.96|0
1635409790000|2021-10-28 08:29:50|16771.78|16771.78|16772.59|16772.59|16772.59|16772.59|16771.78|16771.78|0
1635409800000|2021-10-28 08:30:00|16773.41|16773.41|16775.24|16775.24|16775.24|16775.24|16773.41|16773.41|0
1635409810000|2021-10-28 08:30:10|16773.8|16773.8|16773.8|16773.8|16773.8|16773.8|16773.8|16773.8|0
1635409840000|2021-10-28 08:30:40|16775.44|16775.44|16772.79|16772.79|16775.44|16775.44|16772.79|16772.79|0
1635409850000|2021-10-28 08:30:50|16773.61|16773.61|16773.61|16773.61|16773.61|16773.61|16773.61|16773.61|0
1635409860000|2021-10-28 08:31:00|16772.79|16772.79|16773.26|16773.26|16773.26|16773.26|16771.51|16771.51|0
1635409880000|2021-10-28 08:31:20|16774.9|16774.9|16774.9|16774.9|16774.9|16774.9|16774.9|16774.9|0
1635409890000|2021-10-28 08:31:30|16775.51|16775.51|16775.51|16775.51|16775.51|16775.51|16775.51|16775.51|0
1635409900000|2021-10-28 08:31:40|16774.6|16774.6|16776.03|16776.03|16776.03|16776.03|16774.6|16774.6|0
1635409910000|2021-10-28 08:31:50|16775.48|16775.48|16776.03|16776.03|16777.15|16777.15|16775.48|16775.48|0
1635409930000|2021-10-28 08:32:10|16777.67|16777.67|16778.61|16778.61|16778.61|16778.61|16777.67|16777.67|0
1635409960000|2021-10-28 08:32:40|16778.2|16778.2|16778.2|16778.2|16778.2|16778.2|16778.2|16778.2|0
1635409980000|2021-10-28 08:33:00|16779.11|16779.11|16782.18|16782.18|16782.18|16782.18|16779.11|16779.11|0
1635410000000|2021-10-28 08:33:20|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|0
1635410010000|2021-10-28 08:33:30|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|0
1635410020000|2021-10-28 08:33:40|16785.34|16785.34|16785.34|16785.34|16785.34|16785.34|16785.34|16785.34|0
1635410030000|2021-10-28 08:33:50|16783.51|16783.51|16785.34|16785.34|16785.34|16785.34|16783.51|16783.51|0
1635410040000|2021-10-28 08:34:00|16786.01|16786.01|16786.92|16786.92|16786.92|16786.92|16786.01|16786.01|0
1635410060000|2021-10-28 08:34:20|16785.1|16785.1|16785.1|16785.1|16785.1|16785.1|16785.1|16785.1|0
1635410070000|2021-10-28 08:34:30|16786.51|16786.51|16786.51|16786.51|16788.33|16788.33|16786.51|16786.51|0
1635410080000|2021-10-28 08:34:40|16787.42|16787.42|16784.87|16784.87|16787.42|16787.42|16784.87|16784.87|0
1635410090000|2021-10-28 08:34:50|16785.79|16785.79|16785.79|16785.79|16785.79|16785.79|16785.79|16785.79|0
1635410100000|2021-10-28 08:35:00|16787.22|16787.22|16785.37|16785.37|16788.13|16788.13|16785.37|16785.37|0
1635410110000|2021-10-28 08:35:10|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|16785.84|0
1635410120000|2021-10-28 08:35:20|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|16787.27|0
1635410140000|2021-10-28 08:35:40|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|0
1635410150000|2021-10-28 08:35:50|16788.56|16788.56|16791.04|16791.04|16791.04|16791.04|16788.56|16788.56|0
1635410160000|2021-10-28 08:36:00|16791.85|16791.85|16801.46|16801.46|16802.37|16802.37|16791.85|16791.85|0
1635410170000|2021-10-28 08:36:10|16799.63|16799.63|16799.63|16799.63|16799.63|16799.63|16799.63|16799.63|0
1635410190000|2021-10-28 08:36:30|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|16798.81|0
1635410210000|2021-10-28 08:36:50|16799.73|16799.73|16796.99|16796.99|16799.73|16799.73|16796.99|16796.99|0
1635410220000|2021-10-28 08:37:00|16797.9|16797.9|16795.58|16795.58|16798.81|16798.81|16795.58|16795.58|0
1635410230000|2021-10-28 08:37:10|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|16794.14|0
1635410240000|2021-10-28 08:37:20|16796.88|16796.88|16795.97|16795.97|16796.88|16796.88|16795.97|16795.97|0
1635410250000|2021-10-28 08:37:30|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|0
1635410260000|2021-10-28 08:37:40|16793.62|16793.62|16793.62|16793.62|16793.62|16793.62|16793.62|16793.62|0
1635410280000|2021-10-28 08:38:00|16795.45|16795.45|16799.65|16799.65|16801.48|16801.48|16794.54|16794.54|0
1635410290000|2021-10-28 08:38:10|16798.84|16798.84|16798.84|16798.84|16798.84|16798.84|16797.01|16797.01|0
1635410300000|2021-10-28 08:38:20|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|0
1635410320000|2021-10-28 08:38:40|16796.1|16796.1|16796.1|16796.1|16796.1|16796.1|16796.1|16796.1|0
1635410330000|2021-10-28 08:38:50|16795.18|16795.18|16793.75|16793.75|16795.18|16795.18|16793.75|16793.75|0
1635410340000|2021-10-28 08:39:00|16792.12|16792.12|16791.2|16791.2|16792.12|16792.12|16790.29|16790.29|0
1635410350000|2021-10-28 08:39:10|16789.77|16789.77|16788.3|16788.3|16789.77|16789.77|16788.3|16788.3|0
1635410360000|2021-10-28 08:39:20|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|16788.79|0
1635410370000|2021-10-28 08:39:30|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|0
1635410400000|2021-10-28 08:40:00|16786.5|16786.5|16786.5|16786.5|16786.5|16786.5|16786.5|16786.5|0
1635410410000|2021-10-28 08:40:10|16787.41|16787.41|16789.96|16789.96|16789.96|16789.96|16787.41|16787.41|0
1635410470000|2021-10-28 08:41:10|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|16790.87|0
1635410490000|2021-10-28 08:41:30|16791.09|16791.09|16791.09|16791.09|16791.09|16791.09|16791.09|16791.09|0
1635410500000|2021-10-28 08:41:40|16792.01|16792.01|16792.92|16792.92|16792.92|16792.92|16792.01|16792.01|0
1635410510000|2021-10-28 08:41:50|16793.39|16793.39|16793.86|16793.86|16793.86|16793.86|16793.39|16793.39|0
1635410520000|2021-10-28 08:42:00|16795.3|16795.3|16795.3|16795.3|16796.23|16796.23|16795.3|16795.3|0
1635410530000|2021-10-28 08:42:10|16796.11|16796.11|16796.11|16796.11|16796.11|16796.11|16796.11|16796.11|0
1635410540000|2021-10-28 08:42:20|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|16797.03|0
1635410560000|2021-10-28 08:42:40|16795.39|16795.39|16795.39|16795.39|16795.39|16795.39|16795.39|16795.39|0
1635410570000|2021-10-28 08:42:50|16797.97|16797.97|16797.97|16797.97|16797.97|16797.97|16797.97|16797.97|0
1635410580000|2021-10-28 08:43:00|16798.78|16798.78|16798.78|16798.78|16798.78|16798.78|16798.78|16798.78|0
1635410590000|2021-10-28 08:43:10|16799.7|16799.7|16799.7|16799.7|16799.7|16799.7|16799.7|16799.7|0
1635410610000|2021-10-28 08:43:30|16798.76|16798.76|16798.76|16798.76|16798.76|16798.76|16798.76|16798.76|0
1635410620000|2021-10-28 08:43:40|16797.81|16797.81|16795.07|16795.07|16797.81|16797.81|16795.07|16795.07|0
1635410630000|2021-10-28 08:43:50|16793.44|16793.44|16790.1|16790.1|16793.44|16793.44|16790.1|16790.1|0
1635410640000|2021-10-28 08:44:00|16788.99|16788.99|16787.24|16787.24|16788.99|16788.99|16787.24|16787.24|0
1635410660000|2021-10-28 08:44:20|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|0
1635410680000|2021-10-28 08:44:40|16784.92|16784.92|16784|16784|16784.92|16784.92|16784|16784|0
1635410710000|2021-10-28 08:45:10|16784.48|16784.48|16782.25|16782.25|16784.48|16784.48|16782.25|16782.25|0
1635410720000|2021-10-28 08:45:20|16782.8|16782.8|16783.36|16783.36|16783.36|16783.36|16782.8|16782.8|0
1635410730000|2021-10-28 08:45:30|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|0
1635410740000|2021-10-28 08:45:40|16781.75|16781.75|16779.3|16779.3|16781.75|16781.75|16779.3|16779.3|0
1635410750000|2021-10-28 08:45:50|16780.69|16780.69|16777.82|16777.82|16780.69|16780.69|16777.82|16777.82|0
1635410760000|2021-10-28 08:46:00|16776.71|16776.71|16776.71|16776.71|16776.71|16776.71|16776.71|16776.71|0
1635410780000|2021-10-28 08:46:20|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|16775.79|0
1635410790000|2021-10-28 08:46:30|16774.98|16774.98|16774.98|16774.98|16774.98|16774.98|16774.98|16774.98|0
1635410840000|2021-10-28 08:47:20|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|0
1635410860000|2021-10-28 08:47:40|16774.95|16774.95|16773.52|16773.52|16774.95|16774.95|16773.52|16773.52|0
1635410880000|2021-10-28 08:48:00|16774.43|16774.43|16773.52|16773.52|16774.43|16774.43|16773.52|16773.52|0
1635410890000|2021-10-28 08:48:10|16772.4|16772.4|16771.71|16771.71|16772.4|16772.4|16771.71|16771.71|0
1635410910000|2021-10-28 08:48:30|16773.54|16773.54|16773.54|16773.54|16773.54|16773.54|16773.54|16773.54|0
1635410920000|2021-10-28 08:48:40|16778.04|16778.04|16779.03|16779.03|16779.03|16779.03|16778.04|16778.04|0
1635410940000|2021-10-28 08:49:00|16780.02|16780.02|16781.43|16781.43|16781.43|16781.43|16780.02|16780.02|0
1635410970000|2021-10-28 08:49:30|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|0
1635410980000|2021-10-28 08:49:40|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|0
1635411000000|2021-10-28 08:50:00|16777.21|16777.21|16778.03|16778.03|16778.03|16778.03|16777.21|16777.21|0
1635411020000|2021-10-28 08:50:20|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|0
1635411030000|2021-10-28 08:50:30|16778.12|16778.12|16778.12|16778.12|16778.12|16778.12|16778.12|16778.12|0
1635411040000|2021-10-28 08:50:40|16778.62|16778.62|16779.12|16779.12|16779.12|16779.12|16778.62|16778.62|0
1635411050000|2021-10-28 08:50:50|16777.68|16777.68|16777.68|16777.68|16777.68|16777.68|16777.68|16777.68|0
1635411080000|2021-10-28 08:51:20|16779.49|16779.49|16779.49|16779.49|16779.49|16779.49|16779.49|16779.49|0
1635411090000|2021-10-28 08:51:30|16783.72|16783.72|16786.17|16786.17|16786.17|16786.17|16783.72|16783.72|0
1635411100000|2021-10-28 08:51:40|16788|16788|16788|16788|16788|16788|16788|16788|0
1635411140000|2021-10-28 08:52:20|16787.09|16787.09|16788|16788|16788|16788|16787.09|16787.09|0
1635411160000|2021-10-28 08:52:40|16787.5|16787.5|16786.51|16786.51|16787.5|16787.5|16786.51|16786.51|0
1635411170000|2021-10-28 08:52:50|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|16785.7|0
1635411180000|2021-10-28 08:53:00|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|0
1635411230000|2021-10-28 08:53:50|16784.67|16784.67|16784.67|16784.67|16784.67|16784.67|16784.67|16784.67|0
1635411260000|2021-10-28 08:54:20|16783.75|16783.75|16782.84|16782.84|16783.75|16783.75|16782.84|16782.84|0
1635411270000|2021-10-28 08:54:30|16781.41|16781.41|16779.18|16779.18|16781.41|16781.41|16779.18|16779.18|0
1635411330000|2021-10-28 08:55:30|16778.68|16778.68|16778.19|16778.19|16778.68|16778.68|16778.19|16778.19|0
1635411340000|2021-10-28 08:55:40|16777.07|16777.07|16776.16|16776.16|16777.07|16777.07|16776.16|16776.16|0
1635411350000|2021-10-28 08:55:50|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|16773.29|0
1635411360000|2021-10-28 08:56:00|16771.86|16771.86|16770.92|16770.92|16771.86|16771.86|16770.92|16770.92|0
1635411390000|2021-10-28 08:56:30|16770.45|16770.45|16767.41|16767.41|16770.45|16770.45|16767.41|16767.41|0
1635411400000|2021-10-28 08:56:40|16768.23|16768.23|16765.36|16765.36|16768.23|16768.23|16765.36|16765.36|0
1635411410000|2021-10-28 08:56:50|16763.73|16763.73|16764.45|16764.45|16764.45|16764.45|16763.73|16763.73|0
1635411430000|2021-10-28 08:57:10|16763.63|16763.63|16764.45|16764.45|16764.45|16764.45|16763.63|16763.63|0
1635411440000|2021-10-28 08:57:20|16763.02|16763.02|16763.02|16763.02|16763.02|16763.02|16763.02|16763.02|0
1635411470000|2021-10-28 08:57:50|16758.9|16758.9|16756.57|16756.57|16758.9|16758.9|16756.57|16756.57|0
1635411480000|2021-10-28 08:58:00|16755.76|16755.76|16754.81|16754.81|16755.76|16755.76|16754.81|16754.81|0
1635411500000|2021-10-28 08:58:20|16756.25|16756.25|16757.68|16757.68|16757.68|16757.68|16756.25|16756.25|0
1635411560000|2021-10-28 08:59:20|16756.57|16756.57|16758.76|16758.76|16758.76|16758.76|16756.57|16756.57|0
1635411570000|2021-10-28 08:59:30|16759.57|16759.57|16760.04|16760.04|16760.04|16760.04|16759.57|16759.57|0
1635411600000|2021-10-28 09:00:00|16759.15|16759.15|16759.15|16759.15|16759.15|16759.15|16759.15|16759.15|0
1635411610000|2021-10-28 09:00:10|16759.71|16759.71|16759.71|16759.71|16759.71|16759.71|16759.71|16759.71|0
1635411620000|2021-10-28 09:00:20|16760.26|16760.26|16760.26|16760.26|16760.26|16760.26|16760.26|16760.26|0
1635411680000|2021-10-28 09:01:20|16762.09|16762.09|16762.09|16762.09|16762.09|16762.09|16762.09|16762.09|0
1635411690000|2021-10-28 09:01:30|16761.28|16761.28|16761.28|16761.28|16761.28|16761.28|16761.28|16761.28|0
1635411720000|2021-10-28 09:02:00|16760.66|16760.66|16760.66|16760.66|16760.66|16760.66|16760.66|16760.66|0
1635411760000|2021-10-28 09:02:40|16760.86|16760.86|16760.86|16760.86|16760.86|16760.86|16760.86|16760.86|0
1635411790000|2021-10-28 09:03:10|16759.75|16759.75|16759.75|16759.75|16759.75|16759.75|16759.75|16759.75|0
1635411800000|2021-10-28 09:03:20|16760.57|16760.57|16759.75|16759.75|16760.57|16760.57|16759.75|16759.75|0
1635411810000|2021-10-28 09:03:30|16760.66|16760.66|16761.86|16761.86|16761.86|16761.86|16760.66|16760.66|0
1635411820000|2021-10-28 09:03:40|16763.3|16763.3|16763.3|16763.3|16763.3|16763.3|16763.3|16763.3|0
1635411880000|2021-10-28 09:04:40|16763.85|16763.85|16763.85|16763.85|16763.85|16763.85|16763.85|16763.85|0
1635411890000|2021-10-28 09:04:50|16764.27|16764.27|16765.31|16765.31|16765.31|16765.31|16764.27|16764.27|0
1635411900000|2021-10-28 09:05:00|16767.13|16767.13|16766.22|16766.22|16767.13|16767.13|16766.22|16766.22|0
1635411910000|2021-10-28 09:05:10|16768.08|16768.08|16767.64|16767.64|16768.08|16768.08|16767.17|16767.17|0
1635411940000|2021-10-28 09:05:40|16767.19|16767.19|16767.19|16767.19|16767.19|16767.19|16767.19|16767.19|0
1635411950000|2021-10-28 09:05:50|16763.56|16763.56|16760.66|16760.66|16763.56|16763.56|16760.66|16760.66|0
1635411960000|2021-10-28 09:06:00|16759.72|16759.72|16758.29|16758.29|16759.72|16759.72|16758.29|16758.29|0
1635411970000|2021-10-28 09:06:10|16757.37|16757.37|16756.26|16756.26|16757.37|16757.37|16756.26|16756.26|0
1635412000000|2021-10-28 09:06:40|16754.83|16754.83|16754.83|16754.83|16754.83|16754.83|16754.83|16754.83|0
1635412020000|2021-10-28 09:07:00|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|0
1635412030000|2021-10-28 09:07:10|16760.04|16760.04|16760.04|16760.04|16760.04|16760.04|16760.04|16760.04|0
1635412060000|2021-10-28 09:07:40|16760.95|16760.95|16760.95|16760.95|16760.95|16760.95|16760.95|16760.95|0
1635412070000|2021-10-28 09:07:50|16761.42|16761.42|16761.42|16761.42|16761.42|16761.42|16761.42|16761.42|0
1635412080000|2021-10-28 09:08:00|16762.85|16762.85|16762.85|16762.85|16762.85|16762.85|16762.85|16762.85|0
1635412130000|2021-10-28 09:08:50|16764.68|16764.68|16766.71|16766.71|16766.71|16766.71|16764.68|16764.68|0
1635412140000|2021-10-28 09:09:00|16765.8|16765.8|16767.23|16767.23|16767.23|16767.23|16765.8|16765.8|0
1635412180000|2021-10-28 09:09:40|16768.17|16768.17|16768.17|16768.17|16768.17|16768.17|16768.17|16768.17|0
1635412190000|2021-10-28 09:09:50|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|0
1635412200000|2021-10-28 09:10:00|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|0
1635412210000|2021-10-28 09:10:10|16767.87|16767.87|16766.2|16766.2|16767.87|16767.87|16766.2|16766.2|0
1635412260000|2021-10-28 09:11:00|16766.7|16766.7|16766.7|16766.7|16766.7|16766.7|16766.7|16766.7|0
1635412270000|2021-10-28 09:11:10|16767.69|16767.69|16767.69|16767.69|16767.69|16767.69|16767.69|16767.69|0
1635412280000|2021-10-28 09:11:20|16769.12|16769.12|16769.12|16769.12|16769.12|16769.12|16769.12|16769.12|0
1635412310000|2021-10-28 09:11:50|16768.21|16768.21|16768.21|16768.21|16768.21|16768.21|16768.21|16768.21|0
1635412330000|2021-10-28 09:12:10|16768.62|16768.62|16768.62|16768.62|16768.62|16768.62|16768.62|16768.62|0
1635412340000|2021-10-28 09:12:20|16768.15|16768.15|16769.09|16769.09|16769.09|16769.09|16768.15|16768.15|0
1635412360000|2021-10-28 09:12:40|16767.65|16767.65|16767.65|16767.65|16767.65|16767.65|16767.65|16767.65|0
1635412370000|2021-10-28 09:12:50|16768.57|16768.57|16769.68|16769.68|16769.68|16769.68|16768.57|16768.57|0
1635412390000|2021-10-28 09:13:10|16771.09|16771.09|16771.3|16771.3|16771.3|16771.3|16771.09|16771.09|0
1635412420000|2021-10-28 09:13:40|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|0
1635412430000|2021-10-28 09:13:50|16771.15|16771.15|16770.68|16770.68|16771.15|16771.15|16770.68|16770.68|0
1635412450000|2021-10-28 09:14:10|16770.19|16770.19|16770.65|16770.65|16770.65|16770.65|16770.19|16770.19|0
1635412470000|2021-10-28 09:14:30|16772.09|16772.09|16772.09|16772.09|16772.09|16772.09|16772.09|16772.09|0
1635412500000|2021-10-28 09:15:00|16773.35|16773.35|16778|16778|16779.63|16779.63|16773.35|16773.35|0
1635412510000|2021-10-28 09:15:10|16778.5|16778.5|16778.5|16778.5|16778.5|16778.5|16778.5|16778.5|0
1635412520000|2021-10-28 09:15:20|16779.43|16779.43|16781.31|16781.31|16781.31|16781.31|16779.43|16779.43|0
1635412550000|2021-10-28 09:15:50|16780.49|16780.49|16781.41|16781.41|16781.41|16781.41|16780.49|16780.49|0
1635412570000|2021-10-28 09:16:10|16780.94|16780.94|16785.23|16785.23|16785.23|16785.23|16780.94|16780.94|0
1635412590000|2021-10-28 09:16:30|16785.01|16785.01|16785.01|16785.01|16785.01|16785.01|16785.01|16785.01|0
1635412600000|2021-10-28 09:16:40|16784.19|16784.19|16784.19|16784.19|16784.19|16784.19|16784.19|16784.19|0
1635412610000|2021-10-28 09:16:50|16783.73|16783.73|16778.79|16778.79|16783.73|16783.73|16778.79|16778.79|0
1635412630000|2021-10-28 09:17:10|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|0
1635412670000|2021-10-28 09:17:50|16776.41|16776.41|16774.31|16774.31|16776.41|16776.41|16774.31|16774.31|0
1635412680000|2021-10-28 09:18:00|16773.4|16773.4|16773.4|16773.4|16773.4|16773.4|16773.4|16773.4|0
1635412700000|2021-10-28 09:18:20|16772.93|16772.93|16772.93|16772.93|16772.93|16772.93|16772.93|16772.93|0
1635412740000|2021-10-28 09:19:00|16773.4|16773.4|16773.4|16773.4|16773.4|16773.4|16773.4|16773.4|0
1635412750000|2021-10-28 09:19:10|16772.93|16772.93|16772.93|16772.93|16772.93|16772.93|16772.93|16772.93|0
1635412770000|2021-10-28 09:19:30|16769.15|16769.15|16769.15|16769.15|16769.15|16769.15|16769.15|16769.15|0
1635412780000|2021-10-28 09:19:40|16767.39|16767.39|16768.21|16768.21|16768.21|16768.21|16767.39|16767.39|0
1635412790000|2021-10-28 09:19:50|16769.02|16769.02|16769.02|16769.02|16769.02|16769.02|16769.02|16769.02|0
1635412800000|2021-10-28 09:20:00|16767.04|16767.04|16763.56|16763.56|16767.04|16767.04|16763.56|16763.56|0
1635412830000|2021-10-28 09:20:30|16763|16763|16763|16763|16763|16763|16763|16763|0
1635412850000|2021-10-28 09:20:50|16763.92|16763.92|16763.92|16763.92|16763.92|16763.92|16763.92|16763.92|0
1635412860000|2021-10-28 09:21:00|16763.95|16763.95|16763.95|16763.95|16763.95|16763.95|16763.95|16763.95|0
1635412870000|2021-10-28 09:21:10|16764.43|16764.43|16764.43|16764.43|16764.43|16764.43|16764.43|16764.43|0
1635412910000|2021-10-28 09:21:50|16765.36|16765.36|16765.36|16765.36|16765.36|16765.36|16765.36|16765.36|0
1635412930000|2021-10-28 09:22:10|16766.3|16766.3|16766.3|16766.3|16766.3|16766.3|16766.3|16766.3|0
1635413000000|2021-10-28 09:23:20|16765.68|16765.68|16765.68|16765.68|16765.68|16765.68|16765.68|16765.68|0
1635413120000|2021-10-28 09:25:20|16766.8|16766.8|16766.8|16766.8|16766.8|16766.8|16766.8|16766.8|0
1635413130000|2021-10-28 09:25:30|16766.24|16766.24|16766.24|16766.24|16766.24|16766.24|16766.24|16766.24|0
1635413160000|2021-10-28 09:26:00|16765.77|16765.77|16763.43|16763.43|16765.77|16765.77|16763.43|16763.43|0
1635413170000|2021-10-28 09:26:10|16762.51|16762.51|16759.52|16759.52|16762.51|16762.51|16759.52|16759.52|0
1635413180000|2021-10-28 09:26:20|16756.66|16756.66|16756.45|16756.45|16756.66|16756.66|16756.45|16756.45|0
1635413190000|2021-10-28 09:26:30|16756.23|16756.23|16756.23|16756.23|16756.23|16756.23|16756.23|16756.23|0
1635413210000|2021-10-28 09:26:50|16757.05|16757.05|16757.96|16757.96|16757.96|16757.96|16757.05|16757.05|0
1635413250000|2021-10-28 09:27:30|16756.53|16756.53|16756.53|16756.53|16756.53|16756.53|16756.53|16756.53|0
1635413260000|2021-10-28 09:27:40|16754.7|16754.7|16754.7|16754.7|16754.7|16754.7|16754.7|16754.7|0
1635413280000|2021-10-28 09:28:00|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|0
1635413300000|2021-10-28 09:28:20|16752.8|16752.8|16752.8|16752.8|16752.8|16752.8|16752.8|16752.8|0
1635413320000|2021-10-28 09:28:40|16751.89|16751.89|16751.89|16751.89|16751.89|16751.89|16751.89|16751.89|0
1635413340000|2021-10-28 09:29:00|16750.48|16750.48|16748.27|16748.27|16750.48|16750.48|16748.27|16748.27|0
1635413360000|2021-10-28 09:29:20|16747.78|16747.78|16747.31|16747.31|16747.78|16747.78|16747.31|16747.31|0
1635413400000|2021-10-28 09:30:00|16746.84|16746.84|16744.45|16744.45|16747.31|16747.31|16744.45|16744.45|0
1635413430000|2021-10-28 09:30:30|16743.53|16743.53|16744.97|16744.97|16744.97|16744.97|16743.53|16743.53|0
1635413460000|2021-10-28 09:31:00|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|0
1635413470000|2021-10-28 09:31:10|16744.97|16744.97|16744.05|16744.05|16744.97|16744.97|16744.05|16744.05|0
1635413510000|2021-10-28 09:31:50|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|0
1635413520000|2021-10-28 09:32:00|16742.77|16742.77|16743.59|16743.59|16743.59|16743.59|16742.77|16742.77|0
1635413530000|2021-10-28 09:32:10|16744.06|16744.06|16740.01|16740.01|16744.06|16744.06|16739.4|16739.4|0
1635413540000|2021-10-28 09:32:20|16739.19|16739.19|16722.52|16722.52|16739.19|16739.19|16722.52|16722.52|0
1635413550000|2021-10-28 09:32:30|16720.84|16720.84|16722.43|16722.43|16722.43|16722.43|16720.84|16720.84|0
1635413560000|2021-10-28 09:32:40|16722.63|16722.63|16722.63|16722.63|16723.25|16723.25|16722.63|16722.63|0
1635413580000|2021-10-28 09:33:00|16723.04|16723.04|16722.11|16722.11|16723.04|16723.04|16722.11|16722.11|0
1635413590000|2021-10-28 09:33:10|16717.51|16717.51|16711.44|16711.44|16717.51|16717.51|16711.24|16711.24|0
1635413600000|2021-10-28 09:33:20|16710.63|16710.63|16710.63|16710.63|16710.63|16710.63|16710.63|16710.63|0
1635413620000|2021-10-28 09:33:40|16709.69|16709.69|16709.23|16709.23|16709.69|16709.69|16709.23|16709.23|0
1635413640000|2021-10-28 09:34:00|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|0
1635413670000|2021-10-28 09:34:30|16701.86|16701.86|16701.45|16701.45|16701.86|16701.86|16701.45|16701.45|0
1635413690000|2021-10-28 09:34:50|16702.88|16702.88|16702.88|16702.88|16702.88|16702.88|16702.88|16702.88|0
1635413700000|2021-10-28 09:35:00|16704.32|16704.32|16708|16708|16708|16708|16704.32|16704.32|0
1635413710000|2021-10-28 09:35:10|16707.18|16707.18|16708|16708|16708|16708|16707.18|16707.18|0
1635413740000|2021-10-28 09:35:40|16707.18|16707.18|16708|16708|16708|16708|16707.18|16707.18|0
1635413750000|2021-10-28 09:35:50|16707.09|16707.09|16706.64|16706.64|16707.09|16707.09|16704.73|16704.73|0
1635413810000|2021-10-28 09:36:50|16707.46|16707.46|16705.85|16705.85|16707.46|16707.46|16705.63|16705.63|0
1635413820000|2021-10-28 09:37:00|16706.77|16706.77|16708.82|16708.82|16708.82|16708.82|16705.95|16705.95|0
1635413830000|2021-10-28 09:37:10|16705.13|16705.13|16705.95|16705.95|16705.95|16705.95|16705.13|16705.13|0
1635413860000|2021-10-28 09:37:40|16707.62|16707.62|16707.62|16707.62|16707.62|16707.62|16707.62|16707.62|0
1635413870000|2021-10-28 09:37:50|16706.19|16706.19|16706.19|16706.19|16706.19|16706.19|16706.19|16706.19|0
1635413880000|2021-10-28 09:38:00|16704.2|16704.2|16704.2|16704.2|16704.2|16704.2|16704.2|16704.2|0
1635413900000|2021-10-28 09:38:20|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|0
1635413910000|2021-10-28 09:38:30|16705.15|16705.15|16705.15|16705.15|16705.15|16705.15|16705.15|16705.15|0
1635413920000|2021-10-28 09:38:40|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|16703.83|16703.83|0
1635413930000|2021-10-28 09:38:50|16703.83|16703.83|16704.65|16704.65|16704.65|16704.65|16703.83|16703.83|0
1635413940000|2021-10-28 09:39:00|16704.03|16704.03|16703.62|16703.62|16704.03|16704.03|16703.62|16703.62|0
1635413960000|2021-10-28 09:39:20|16701.99|16701.99|16703.01|16703.01|16703.62|16703.62|16701.99|16701.99|0
1635414000000|2021-10-28 09:40:00|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|16703.82|0
1635414010000|2021-10-28 09:40:10|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|0
1635414020000|2021-10-28 09:40:20|16704.94|16704.94|16703.71|16703.71|16704.94|16704.94|16703.27|16703.27|0
1635414040000|2021-10-28 09:40:40|16705.96|16705.96|16707.4|16707.4|16707.4|16707.4|16705.96|16705.96|0
1635414050000|2021-10-28 09:40:50|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|0
1635414060000|2021-10-28 09:41:00|16702.63|16702.63|16701.81|16701.81|16702.63|16702.63|16701.81|16701.81|0
1635414070000|2021-10-28 09:41:10|16700.99|16700.99|16700.99|16700.99|16700.99|16700.99|16700.99|16700.99|0
1635414080000|2021-10-28 09:41:20|16700.08|16700.08|16699.58|16699.58|16700.08|16700.08|16699.58|16699.58|0
1635414090000|2021-10-28 09:41:30|16699.11|16699.11|16697.11|16697.11|16699.11|16699.11|16697.11|16697.11|0
1635414100000|2021-10-28 09:41:40|16695.7|16695.7|16695.7|16695.7|16695.7|16695.7|16695.7|16695.7|0
1635414150000|2021-10-28 09:42:30|16694.79|16694.79|16693.39|16693.39|16694.79|16694.79|16693.39|16693.39|0
1635414160000|2021-10-28 09:42:40|16694.3|16694.3|16693.39|16693.39|16695.22|16695.22|16693.39|16693.39|0
1635414170000|2021-10-28 09:42:50|16689.09|16689.09|16689.09|16689.09|16689.09|16689.09|16689.09|16689.09|0
1635414180000|2021-10-28 09:43:00|16688.53|16688.53|16688.53|16688.53|16688.53|16688.53|16688.53|16688.53|0
1635414190000|2021-10-28 09:43:10|16688.04|16688.04|16688.04|16688.04|16688.04|16688.04|16688.04|16688.04|0
1635414200000|2021-10-28 09:43:20|16686.61|16686.61|16687.08|16687.08|16687.08|16687.08|16686.61|16686.61|0
1635414250000|2021-10-28 09:44:10|16688.49|16688.49|16688.49|16688.49|16689.3|16689.3|16687.67|16687.67|0
1635414260000|2021-10-28 09:44:20|16687.82|16687.82|16687.82|16687.82|16687.82|16687.82|16687.82|16687.82|0
1635414280000|2021-10-28 09:44:40|16687.41|16687.41|16687.96|16687.96|16687.96|16687.96|16686.85|16686.85|0
1635414300000|2021-10-28 09:45:00|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|0
1635414310000|2021-10-28 09:45:10|16686.5|16686.5|16686.5|16686.5|16686.5|16686.5|16686.5|16686.5|0
1635414330000|2021-10-28 09:45:30|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|16685.59|0
1635414340000|2021-10-28 09:45:40|16685.79|16685.79|16685.79|16685.79|16685.79|16685.79|16685.79|16685.79|0
1635414360000|2021-10-28 09:46:00|16686.26|16686.26|16686.26|16686.26|16686.26|16686.26|16686.26|16686.26|0
1635414390000|2021-10-28 09:46:30|16686.76|16686.76|16686.76|16686.76|16686.76|16686.76|16686.76|16686.76|0
1635414410000|2021-10-28 09:46:50|16685.94|16685.94|16686.76|16686.76|16686.76|16686.76|16685.94|16685.94|0
1635414430000|2021-10-28 09:47:10|16685.33|16685.33|16680.78|16680.78|16685.33|16685.33|16680.78|16680.78|0
1635414470000|2021-10-28 09:47:50|16681.6|16681.6|16684.99|16684.99|16686.42|16686.42|16681.6|16681.6|0
1635414480000|2021-10-28 09:48:00|16682.12|16682.12|16684.42|16684.42|16684.42|16684.42|16682.12|16682.12|0
1635414530000|2021-10-28 09:48:50|16687.28|16687.28|16688.72|16688.72|16688.72|16688.72|16687.28|16687.28|0
1635414540000|2021-10-28 09:49:00|16687.9|16687.9|16688.72|16688.72|16688.72|16688.72|16687.9|16687.9|0
1635414550000|2021-10-28 09:49:10|16687.28|16687.28|16688.72|16688.72|16688.72|16688.72|16687.28|16687.28|0
1635414560000|2021-10-28 09:49:20|16690.15|16690.15|16690.15|16690.15|16690.15|16690.15|16690.15|16690.15|0
1635414570000|2021-10-28 09:49:30|16686.82|16686.82|16686.82|16686.82|16686.82|16686.82|16686.82|16686.82|0
1635414580000|2021-10-28 09:49:40|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|16687.64|0
1635414590000|2021-10-28 09:49:50|16686.73|16686.73|16687.64|16687.64|16687.64|16687.64|16686.73|16686.73|0
1635414600000|2021-10-28 09:50:00|16688.57|16688.57|16689.39|16689.39|16689.39|16689.39|16688.57|16688.57|0
1635414610000|2021-10-28 09:50:10|16691.21|16691.21|16690.3|16690.3|16691.21|16691.21|16690.3|16690.3|0
1635414620000|2021-10-28 09:50:20|16690.71|16690.71|16691.21|16691.21|16691.21|16691.21|16690.71|16690.71|0
1635414650000|2021-10-28 09:50:50|16694.07|16694.07|16697.4|16697.4|16697.4|16697.4|16694.07|16694.07|0
1635414660000|2021-10-28 09:51:00|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|0
1635414670000|2021-10-28 09:51:10|16697.05|16697.05|16697.05|16697.05|16697.05|16697.05|16697.05|16697.05|0
1635414700000|2021-10-28 09:51:40|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|0
1635414720000|2021-10-28 09:52:00|16698.95|16698.95|16698.95|16698.95|16698.95|16698.95|16698.95|16698.95|0
1635414740000|2021-10-28 09:52:20|16699.42|16699.42|16701.25|16701.25|16701.25|16701.25|16699.42|16699.42|0
1635414750000|2021-10-28 09:52:30|16700.31|16700.31|16700.31|16700.31|16700.31|16700.31|16700.31|16700.31|0
1635414770000|2021-10-28 09:52:50|16700.51|16700.51|16700.51|16700.51|16700.51|16700.51|16700.51|16700.51|0
1635414830000|2021-10-28 09:53:50|16699.96|16699.96|16699.96|16699.96|16699.96|16699.96|16699.96|16699.96|0
1635414840000|2021-10-28 09:54:00|16700.77|16700.77|16700.77|16700.77|16700.77|16700.77|16700.77|16700.77|0
1635414850000|2021-10-28 09:54:10|16701.59|16701.59|16705.05|16705.05|16705.05|16705.05|16701.59|16701.59|0
1635414860000|2021-10-28 09:54:20|16703.38|16703.38|16707.97|16707.97|16707.97|16707.97|16703.38|16703.38|0
1635414870000|2021-10-28 09:54:30|16711.66|16711.66|16711.66|16711.66|16711.66|16711.66|16711.66|16711.66|0
1635414900000|2021-10-28 09:55:00|16712.15|16712.15|16712.38|16712.38|16712.38|16712.38|16712.15|16712.15|0
1635414910000|2021-10-28 09:55:10|16712.87|16712.87|16712.87|16712.87|16712.87|16712.87|16712.87|16712.87|0
1635414960000|2021-10-28 09:56:00|16712.67|16712.67|16712.67|16712.67|16712.67|16712.67|16712.67|16712.67|0
1635414980000|2021-10-28 09:56:20|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|0
1635415000000|2021-10-28 09:56:40|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|0
1635415040000|2021-10-28 09:57:20|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|0
1635415050000|2021-10-28 09:57:30|16713.11|16713.11|16713.11|16713.11|16713.11|16713.11|16713.11|16713.11|0
1635415080000|2021-10-28 09:58:00|16713.56|16713.56|16715.46|16715.46|16715.46|16715.46|16713.56|16713.56|0
1635415090000|2021-10-28 09:58:10|16716.37|16716.37|16716.84|16716.84|16716.84|16716.84|16716.37|16716.37|0
1635415160000|2021-10-28 09:59:20|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|0
1635415170000|2021-10-28 09:59:30|16719.28|16719.28|16719.28|16719.28|16719.28|16719.28|16719.28|16719.28|0
1635415180000|2021-10-28 09:59:40|16717.85|16717.85|16717.35|16717.35|16717.85|16717.85|16717.35|16717.35|0
1635415190000|2021-10-28 09:59:50|16716.53|16716.53|16717.35|16717.35|16717.35|16717.35|16716.53|16716.53|0
1635415200000|2021-10-28 10:00:00|16717.13|16717.13|16715.51|16715.51|16717.13|16717.13|16715.51|16715.51|0
1635415210000|2021-10-28 10:00:10|16714.69|16714.69|16714.08|16714.08|16715.51|16715.51|16714.08|16714.08|0
1635415230000|2021-10-28 10:00:30|16713.16|16713.16|16711.34|16711.34|16713.16|16713.16|16711.34|16711.34|0
1635415240000|2021-10-28 10:00:40|16709.75|16709.75|16708.48|16708.48|16710.31|16710.31|16708.48|16708.48|0
1635415260000|2021-10-28 10:01:00|16708.95|16708.95|16708.95|16708.95|16708.95|16708.95|16708.95|16708.95|0
1635415300000|2021-10-28 10:01:40|16709.42|16709.42|16710.34|16710.34|16710.34|16710.34|16709.42|16709.42|0
1635415330000|2021-10-28 10:02:10|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|0
1635415340000|2021-10-28 10:02:20|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|16709.32|0
1635415390000|2021-10-28 10:03:10|16709.79|16709.79|16710.6|16710.6|16710.6|16710.6|16709.79|16709.79|0
1635415450000|2021-10-28 10:04:10|16711.07|16711.07|16712.26|16712.26|16712.26|16712.26|16711.07|16711.07|0
1635415470000|2021-10-28 10:04:30|16707.97|16707.97|16707.97|16707.97|16707.97|16707.97|16707.97|16707.97|0
1635415480000|2021-10-28 10:04:40|16708.44|16708.44|16706.68|16706.68|16708.44|16708.44|16706.68|16706.68|0
1635415490000|2021-10-28 10:04:50|16705.74|16705.74|16704.33|16704.33|16705.74|16705.74|16704.33|16704.33|0
1635415500000|2021-10-28 10:05:00|16704.12|16704.12|16704.94|16704.94|16704.94|16704.94|16704.12|16704.12|0
1635415530000|2021-10-28 10:05:30|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|0
1635415560000|2021-10-28 10:06:00|16704.59|16704.59|16704.59|16704.59|16704.59|16704.59|16704.59|16704.59|0
1635415570000|2021-10-28 10:06:10|16705.53|16705.53|16706|16706|16706|16706|16705.53|16705.53|0
1635415580000|2021-10-28 10:06:20|16705.51|16705.51|16708.73|16708.73|16708.73|16708.73|16704.39|16704.39|0
1635415620000|2021-10-28 10:07:00|16708.06|16708.06|16708.28|16708.28|16708.28|16708.28|16708.06|16708.06|0
1635415640000|2021-10-28 10:07:20|16707.37|16707.37|16707.37|16707.37|16707.37|16707.37|16707.37|16707.37|0
1635415650000|2021-10-28 10:07:30|16706.81|16706.81|16706.81|16706.81|16706.81|16706.81|16706.81|16706.81|0
1635415660000|2021-10-28 10:07:40|16704.56|16704.56|16707.2|16707.2|16707.2|16707.2|16704.56|16704.56|0
1635415690000|2021-10-28 10:08:10|16706.73|16706.73|16706.73|16706.73|16706.73|16706.73|16706.73|16706.73|0
1635415730000|2021-10-28 10:08:50|16707.68|16707.68|16706.76|16706.76|16707.68|16707.68|16706.76|16706.76|0
1635415740000|2021-10-28 10:09:00|16706.56|16706.56|16706.56|16706.56|16706.56|16706.56|16706.56|16706.56|0
1635415750000|2021-10-28 10:09:10|16707.47|16707.47|16707.47|16707.47|16707.47|16707.47|16707.47|16707.47|0
1635415780000|2021-10-28 10:09:40|16707.94|16707.94|16707.94|16707.94|16707.94|16707.94|16707.94|16707.94|0
1635415810000|2021-10-28 10:10:10|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|0
1635415870000|2021-10-28 10:11:10|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|16712.2|0
1635415960000|2021-10-28 10:12:40|16712.76|16712.76|16712.76|16712.76|16712.76|16712.76|16712.76|16712.76|0
1635415970000|2021-10-28 10:12:50|16710.86|16710.86|16713.52|16713.52|16713.52|16713.52|16710.65|16710.65|0
1635415980000|2021-10-28 10:13:00|16711.69|16711.69|16711.69|16711.69|16711.69|16711.69|16711.69|16711.69|0
1635415990000|2021-10-28 10:13:10|16711.23|16711.23|16711.23|16711.23|16711.23|16711.23|16711.23|16711.23|0
1635416000000|2021-10-28 10:13:20|16712.17|16712.17|16712.17|16712.17|16712.17|16712.17|16712.17|16712.17|0
1635416040000|2021-10-28 10:14:00|16712.37|16712.37|16713.8|16713.8|16713.8|16713.8|16712.37|16712.37|0
1635416090000|2021-10-28 10:14:50|16715.63|16715.63|16715.63|16715.63|16715.63|16715.63|16715.63|16715.63|0
1635416100000|2021-10-28 10:15:00|16714.2|16714.2|16714.67|16714.67|16714.67|16714.67|16714.2|16714.2|0
1635416120000|2021-10-28 10:15:20|16713.04|16713.04|16704.53|16704.53|16713.04|16713.04|16704.53|16704.53|0
1635416130000|2021-10-28 10:15:30|16703.71|16703.71|16702.9|16702.9|16703.71|16703.71|16702.9|16702.9|0
1635416140000|2021-10-28 10:15:40|16701.46|16701.46|16699.42|16699.42|16701.46|16701.46|16699.42|16699.42|0
1635416150000|2021-10-28 10:15:50|16698.5|16698.5|16697.65|16697.65|16698.5|16698.5|16696.53|16696.53|0
1635416180000|2021-10-28 10:16:20|16697.09|16697.09|16697.09|16697.09|16697.09|16697.09|16697.09|16697.09|0
1635416220000|2021-10-28 10:17:00|16698.52|16698.52|16698.52|16698.52|16698.52|16698.52|16698.52|16698.52|0
1635416240000|2021-10-28 10:17:20|16699.46|16699.46|16698.99|16698.99|16699.46|16699.46|16698.99|16698.99|0
1635416280000|2021-10-28 10:18:00|16696.54|16696.54|16694.09|16694.09|16696.54|16696.54|16694.09|16694.09|0
1635416300000|2021-10-28 10:18:20|16696.54|16696.54|16696.54|16696.54|16696.54|16696.54|16696.54|16696.54|0
1635416310000|2021-10-28 10:18:30|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|0
1635416330000|2021-10-28 10:18:50|16698.96|16698.96|16698.35|16698.35|16698.96|16698.96|16698.35|16698.35|0
1635416340000|2021-10-28 10:19:00|16698.85|16698.85|16699.34|16699.34|16699.34|16699.34|16698.85|16698.85|0
1635416380000|2021-10-28 10:19:40|16699.14|16699.14|16699.14|16699.14|16699.14|16699.14|16699.14|16699.14|0
1635416400000|2021-10-28 10:20:00|16699.34|16699.34|16698.85|16698.85|16699.34|16699.34|16698.85|16698.85|0
1635416420000|2021-10-28 10:20:20|16699.66|16699.66|16699.87|16699.87|16700.07|16700.07|16699.66|16699.66|0
1635416450000|2021-10-28 10:20:50|16700.34|16700.34|16704.57|16704.57|16704.57|16704.57|16700.34|16700.34|0
1635416480000|2021-10-28 10:21:20|16705.24|16705.24|16706.18|16706.18|16706.18|16706.18|16705.24|16705.24|0
1635416490000|2021-10-28 10:21:30|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|0
1635416520000|2021-10-28 10:22:00|16705.24|16705.24|16704.68|16704.68|16705.24|16705.24|16704.68|16704.68|0
1635416540000|2021-10-28 10:22:20|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|0
1635416560000|2021-10-28 10:22:40|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|0
1635416570000|2021-10-28 10:22:50|16704.79|16704.79|16704.79|16704.79|16704.79|16704.79|16704.79|16704.79|0
1635416580000|2021-10-28 10:23:00|16704.23|16704.23|16704.17|16704.17|16704.79|16704.79|16704.17|16704.17|0
1635416590000|2021-10-28 10:23:10|16704.99|16704.99|16704.99|16704.99|16704.99|16704.99|16704.99|16704.99|0
1635416640000|2021-10-28 10:24:00|16704.52|16704.52|16704.52|16704.52|16704.52|16704.52|16704.52|16704.52|0
1635416670000|2021-10-28 10:24:30|16704.07|16704.07|16703.52|16703.52|16704.07|16704.07|16703.52|16703.52|0
1635416710000|2021-10-28 10:25:10|16704.63|16704.63|16706.04|16706.04|16706.04|16706.04|16704.63|16704.63|0
1635416720000|2021-10-28 10:25:20|16706.51|16706.51|16706.92|16706.92|16706.92|16706.92|16706.51|16706.51|0
1635416760000|2021-10-28 10:26:00|16708.35|16708.35|16708.8|16708.8|16708.8|16708.8|16708.35|16708.35|0
1635416770000|2021-10-28 10:26:10|16709.62|16709.62|16713.64|16713.64|16713.64|16713.64|16709.62|16709.62|0
1635416800000|2021-10-28 10:26:40|16712.71|16712.71|16712.71|16712.71|16712.71|16712.71|16712.71|16712.71|0
1635416820000|2021-10-28 10:27:00|16714.38|16714.38|16716.66|16716.66|16716.66|16716.66|16714.38|16714.38|0
1635416830000|2021-10-28 10:27:10|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|0
1635416900000|2021-10-28 10:28:20|16714.76|16714.76|16713.33|16713.33|16714.76|16714.76|16713.33|16713.33|0
1635416920000|2021-10-28 10:28:40|16712.83|16712.83|16712.83|16712.83|16712.83|16712.83|16712.83|16712.83|0
1635416970000|2021-10-28 10:29:30|16712.27|16712.27|16712.27|16712.27|16712.27|16712.27|16712.27|16712.27|0
1635416990000|2021-10-28 10:29:50|16711.8|16711.8|16711.8|16711.8|16711.8|16711.8|16711.8|16711.8|0
1635417060000|2021-10-28 10:31:00|16710.17|16710.17|16710.17|16710.17|16710.17|16710.17|16710.17|16710.17|0
1635417070000|2021-10-28 10:31:10|16709.95|16709.95|16707.38|16707.38|16709.95|16709.95|16707.38|16707.38|0
1635417080000|2021-10-28 10:31:20|16706.91|16706.91|16705.59|16705.59|16706.91|16706.91|16705.59|16705.59|0
1635417090000|2021-10-28 10:31:30|16705.1|16705.1|16705.59|16705.59|16705.59|16705.59|16705.1|16705.1|0
1635417110000|2021-10-28 10:31:50|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|16704.65|0
1635417120000|2021-10-28 10:32:00|16704.09|16704.09|16703.27|16703.27|16704.09|16704.09|16703.27|16703.27|0
1635417130000|2021-10-28 10:32:10|16703.05|16703.05|16703.05|16703.05|16703.05|16703.05|16703.05|16703.05|0
1635417160000|2021-10-28 10:32:40|16703.87|16703.87|16703.05|16703.05|16703.87|16703.87|16703.05|16703.05|0
1635417170000|2021-10-28 10:32:50|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|16703.61|0
1635417180000|2021-10-28 10:33:00|16704.55|16704.55|16704.55|16704.55|16704.55|16704.55|16704.55|16704.55|0
1635417190000|2021-10-28 10:33:10|16701.68|16701.68|16701.68|16701.68|16701.68|16701.68|16701.68|16701.68|0
1635417220000|2021-10-28 10:33:40|16702.6|16702.6|16700.87|16700.87|16702.6|16702.6|16700.87|16700.87|0
1635417230000|2021-10-28 10:33:50|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|16699.95|0
1635417240000|2021-10-28 10:34:00|16701.39|16701.39|16704.29|16704.29|16704.29|16704.29|16701.39|16701.39|0
1635417250000|2021-10-28 10:34:10|16705.11|16705.11|16707.36|16707.36|16707.36|16707.36|16705.11|16705.11|0
1635417260000|2021-10-28 10:34:20|16708.35|16708.35|16708.01|16708.01|16709.41|16709.41|16708.01|16708.01|0
1635417270000|2021-10-28 10:34:30|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|16708.21|0
1635417280000|2021-10-28 10:34:40|16713.82|16713.82|16721.82|16721.82|16721.82|16721.82|16713.82|16713.82|0
1635417290000|2021-10-28 10:34:50|16722.74|16722.74|16722.74|16722.74|16722.74|16722.74|16722.74|16722.74|0
1635417300000|2021-10-28 10:35:00|16724.37|16724.37|16725.28|16725.28|16725.28|16725.28|16724.37|16724.37|0
1635417320000|2021-10-28 10:35:20|16726.1|16726.1|16725.28|16725.28|16726.1|16726.1|16725.28|16725.28|0
1635417330000|2021-10-28 10:35:30|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|0
1635417350000|2021-10-28 10:35:50|16727.69|16727.69|16728.18|16728.18|16728.18|16728.18|16727.69|16727.69|0
1635417360000|2021-10-28 10:36:00|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|16729.12|0
1635417380000|2021-10-28 10:36:20|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|0
1635417400000|2021-10-28 10:36:40|16730.06|16730.06|16730.06|16730.06|16730.06|16730.06|16730.06|16730.06|0
1635417420000|2021-10-28 10:37:00|16730.87|16730.87|16730.4|16730.4|16730.87|16730.87|16730.4|16730.4|0
1635417440000|2021-10-28 10:37:20|16731.22|16731.22|16732.95|16732.95|16733.77|16733.77|16731.22|16731.22|0
1635417480000|2021-10-28 10:38:00|16733.89|16733.89|16739.5|16739.5|16739.5|16739.5|16733.89|16733.89|0
1635417490000|2021-10-28 10:38:10|16742.24|16742.24|16742.24|16742.24|16742.24|16742.24|16742.24|16742.24|0
1635417500000|2021-10-28 10:38:20|16742.01|16742.01|16742.01|16742.01|16742.01|16742.01|16742.01|16742.01|0
1635417520000|2021-10-28 10:38:40|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|0
1635417540000|2021-10-28 10:39:00|16742.73|16742.73|16741.84|16741.84|16742.73|16742.73|16741.84|16741.84|0
1635417550000|2021-10-28 10:39:10|16742.31|16742.31|16742.31|16742.31|16742.31|16742.31|16742.31|16742.31|0
1635417560000|2021-10-28 10:39:20|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|0
1635417590000|2021-10-28 10:39:50|16743.72|16743.72|16743.72|16743.72|16743.72|16743.72|16743.72|16743.72|0
1635417640000|2021-10-28 10:40:40|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|0
1635417660000|2021-10-28 10:41:00|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|0
1635417700000|2021-10-28 10:41:40|16744.29|16744.29|16744.29|16744.29|16744.29|16744.29|16744.29|16744.29|0
1635417760000|2021-10-28 10:42:40|16746.12|16746.12|16746.12|16746.12|16746.12|16746.12|16746.12|16746.12|0
1635417770000|2021-10-28 10:42:50|16745.45|16745.45|16745.45|16745.45|16745.45|16745.45|16745.45|16745.45|0
1635417810000|2021-10-28 10:43:30|16746.39|16746.39|16747.41|16747.41|16747.41|16747.41|16746.39|16746.39|0
1635417850000|2021-10-28 10:44:10|16746.6|16746.6|16746.6|16746.6|16746.6|16746.6|16746.6|16746.6|0
1635417860000|2021-10-28 10:44:20|16750.5|16750.5|16758.82|16758.82|16758.82|16758.82|16750.5|16750.5|0
1635417880000|2021-10-28 10:44:40|16765.15|16765.15|16771.03|16771.03|16771.03|16771.03|16765.15|16765.15|0
1635417890000|2021-10-28 10:44:50|16771.46|16771.46|16778.87|16778.87|16778.87|16778.87|16771.46|16771.46|0
1635417900000|2021-10-28 10:45:00|16778.05|16778.05|16780.04|16780.04|16780.86|16780.86|16778.05|16778.05|0
1635417910000|2021-10-28 10:45:10|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|0
1635417920000|2021-10-28 10:45:20|16779.35|16779.35|16780.46|16780.46|16780.46|16780.46|16779.35|16779.35|0
1635417930000|2021-10-28 10:45:30|16779.47|16779.47|16781.8|16781.8|16781.8|16781.8|16779.47|16779.47|0
1635417940000|2021-10-28 10:45:40|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|0
1635417960000|2021-10-28 10:46:00|16782.32|16782.32|16780.39|16780.39|16782.32|16782.32|16780.39|16780.39|0
1635417970000|2021-10-28 10:46:10|16782.78|16782.78|16782.78|16782.78|16782.78|16782.78|16782.78|16782.78|0
1635417980000|2021-10-28 10:46:20|16785.65|16785.65|16785.18|16785.18|16785.65|16785.65|16785.18|16785.18|0
1635417990000|2021-10-28 10:46:30|16784.71|16784.71|16786.35|16786.35|16786.44|16786.44|16784.71|16784.71|0
1635418000000|2021-10-28 10:46:40|16784.92|16784.92|16785.73|16785.73|16785.73|16785.73|16784.92|16784.92|0
1635418010000|2021-10-28 10:46:50|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|0
1635418020000|2021-10-28 10:47:00|16787.76|16787.76|16787.78|16787.78|16787.78|16787.78|16786.85|16786.85|0
1635418050000|2021-10-28 10:47:30|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|0
1635418100000|2021-10-28 10:48:20|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|0
1635418110000|2021-10-28 10:48:30|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|0
1635418140000|2021-10-28 10:49:00|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|0
1635418150000|2021-10-28 10:49:10|16786.23|16786.23|16786.23|16786.23|16786.23|16786.23|16786.23|16786.23|0
1635418200000|2021-10-28 10:50:00|16785.41|16785.41|16785.06|16785.06|16785.41|16785.41|16784.13|16784.13|0
1635418210000|2021-10-28 10:50:10|16785.88|16785.88|16786.34|16786.34|16786.79|16786.79|16785.88|16785.88|0
1635418220000|2021-10-28 10:50:20|16789.21|16789.21|16789.76|16789.76|16789.76|16789.76|16789.21|16789.21|0
1635418240000|2021-10-28 10:50:40|16790.68|16790.68|16790.68|16790.68|16790.68|16790.68|16790.68|16790.68|0
1635418260000|2021-10-28 10:51:00|16791.15|16791.15|16791.15|16791.15|16791.15|16791.15|16791.15|16791.15|0
1635418330000|2021-10-28 10:52:10|16790.24|16790.24|16790.71|16790.71|16790.71|16790.71|16790.24|16790.24|0
1635418370000|2021-10-28 10:52:50|16791.2|16791.2|16791.2|16791.2|16791.2|16791.2|16791.2|16791.2|0
1635418390000|2021-10-28 10:53:10|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|0
1635418400000|2021-10-28 10:53:20|16791.68|16791.68|16792.24|16792.24|16792.24|16792.24|16791.68|16791.68|0
1635418450000|2021-10-28 10:54:10|16793.27|16793.27|16792.71|16792.71|16793.27|16793.27|16792.71|16792.71|0
1635418460000|2021-10-28 10:54:20|16794.34|16794.34|16796.17|16796.17|16796.17|16796.17|16794.34|16794.34|0
1635418470000|2021-10-28 10:54:30|16797.08|16797.08|16795.26|16795.26|16797.08|16797.08|16795.26|16795.26|0
1635418490000|2021-10-28 10:54:50|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|0
1635418500000|2021-10-28 10:55:00|16793.79|16793.79|16795.2|16795.2|16795.2|16795.2|16793.79|16793.79|0
1635418520000|2021-10-28 10:55:20|16794.38|16794.38|16794.38|16794.38|16794.38|16794.38|16794.38|16794.38|0
1635418540000|2021-10-28 10:55:40|16792.95|16792.95|16793.86|16793.86|16793.86|16793.86|16792.95|16792.95|0
1635418560000|2021-10-28 10:56:00|16793.37|16793.37|16791.78|16791.78|16793.37|16793.37|16791.78|16791.78|0
1635418570000|2021-10-28 10:56:10|16791.31|16791.31|16791.31|16791.31|16791.31|16791.31|16791.31|16791.31|0
1635418580000|2021-10-28 10:56:20|16790.49|16790.49|16788.42|16788.42|16790.49|16790.49|16787.86|16787.86|0
1635418660000|2021-10-28 10:57:40|16786.59|16786.59|16786.59|16786.59|16786.59|16786.59|16786.59|16786.59|0
1635418670000|2021-10-28 10:57:50|16785.16|16785.16|16785.16|16785.16|16785.16|16785.16|16785.16|16785.16|0
1635418680000|2021-10-28 10:58:00|16784.04|16784.04|16784.04|16784.04|16784.04|16784.04|16784.04|16784.04|0
1635418690000|2021-10-28 10:58:10|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|0
1635418700000|2021-10-28 10:58:20|16780.88|16780.88|16779.57|16779.57|16780.88|16780.88|16779.57|16779.57|0
1635418710000|2021-10-28 10:58:30|16778.75|16778.75|16778.19|16778.19|16778.75|16778.75|16778.19|16778.19|0
1635418720000|2021-10-28 10:58:40|16777.75|16777.75|16777.52|16777.52|16777.75|16777.75|16777.52|16777.52|0
1635418730000|2021-10-28 10:58:50|16778.44|16778.44|16778.91|16778.91|16778.91|16778.91|16778.44|16778.44|0
1635418750000|2021-10-28 10:59:10|16777.47|16777.47|16777.47|16777.47|16777.47|16777.47|16777.47|16777.47|0
1635418770000|2021-10-28 10:59:30|16775.02|16775.02|16775.02|16775.02|16775.02|16775.02|16775.02|16775.02|0
1635418800000|2021-10-28 11:00:00|16774.47|16774.47|16775.02|16775.02|16775.02|16775.02|16774.47|16774.47|0
1635418810000|2021-10-28 11:00:10|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|0
1635418820000|2021-10-28 11:00:20|16773.59|16773.59|16772.15|16772.15|16773.59|16773.59|16772.15|16772.15|0
1635418830000|2021-10-28 11:00:30|16771.24|16771.24|16771.94|16771.94|16772.87|16772.87|16771.24|16771.24|0
1635418840000|2021-10-28 11:00:40|16771.48|16771.48|16771.48|16771.48|16771.48|16771.48|16771.48|16771.48|0
1635418850000|2021-10-28 11:00:50|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|0
1635418860000|2021-10-28 11:01:00|16770.16|16770.16|16769.71|16769.71|16770.16|16770.16|16769.71|16769.71|0
1635418870000|2021-10-28 11:01:10|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|0
1635418880000|2021-10-28 11:01:20|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|16769.71|0
1635418900000|2021-10-28 11:01:40|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|16768.89|0
1635418910000|2021-10-28 11:01:50|16769.36|16769.36|16769.36|16769.36|16769.36|16769.36|16769.36|16769.36|0
1635418920000|2021-10-28 11:02:00|16769.92|16769.92|16772.27|16772.27|16772.27|16772.27|16769.92|16769.92|0
1635418930000|2021-10-28 11:02:10|16771.45|16771.45|16770.51|16770.51|16771.45|16771.45|16770.51|16770.51|0
1635418950000|2021-10-28 11:02:30|16770.04|16770.04|16767.79|16767.79|16770.04|16770.04|16767.79|16767.79|0
1635418960000|2021-10-28 11:02:40|16766.3|16766.3|16765.81|16765.81|16766.3|16766.3|16765.81|16765.81|0
1635418980000|2021-10-28 11:03:00|16764.18|16764.18|16764.18|16764.18|16764.18|16764.18|16764.18|16764.18|0
1635419000000|2021-10-28 11:03:20|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|0
1635419020000|2021-10-28 11:03:40|16760|16760|16760|16760|16760|16760|16760|16760|0
1635419030000|2021-10-28 11:03:50|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|0
1635419040000|2021-10-28 11:04:00|16758.41|16758.41|16752.65|16752.65|16758.41|16758.41|16752.65|16752.65|0
1635419050000|2021-10-28 11:04:10|16754.09|16754.09|16750.43|16750.43|16754.09|16754.09|16750.43|16750.43|0
1635419070000|2021-10-28 11:04:30|16747.98|16747.98|16746.37|16746.37|16747.98|16747.98|16746.37|16746.37|0
1635419110000|2021-10-28 11:05:10|16744.93|16744.93|16744.93|16744.93|16744.93|16744.93|16744.93|16744.93|0
1635419130000|2021-10-28 11:05:30|16743.99|16743.99|16743.99|16743.99|16743.99|16743.99|16743.99|16743.99|0
1635419140000|2021-10-28 11:05:40|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|16742.56|0
1635419160000|2021-10-28 11:06:00|16741.13|16741.13|16740.31|16740.31|16741.13|16741.13|16738.68|16738.68|0
1635419170000|2021-10-28 11:06:10|16743.18|16743.18|16742.62|16742.62|16743.18|16743.18|16742.62|16742.62|0
1635419210000|2021-10-28 11:06:50|16742.84|16742.84|16742.84|16742.84|16742.84|16742.84|16742.84|16742.84|0
1635419220000|2021-10-28 11:07:00|16742.28|16742.28|16741.47|16741.47|16742.28|16742.28|16741.47|16741.47|0
1635419230000|2021-10-28 11:07:10|16739.64|16739.64|16738.21|16738.21|16739.64|16739.64|16738.21|16738.21|0
1635419250000|2021-10-28 11:07:30|16737.27|16737.27|16737.27|16737.27|16737.27|16737.27|16737.27|16737.27|0
1635419270000|2021-10-28 11:07:50|16738.38|16738.38|16738.38|16738.38|16738.38|16738.38|16738.38|16738.38|0
1635419320000|2021-10-28 11:08:40|16737.47|16737.47|16737.47|16737.47|16737.47|16737.47|16737.47|16737.47|0
1635419360000|2021-10-28 11:09:20|16737.26|16737.26|16736|16736|16737.26|16737.26|16735.59|16735.59|0
1635419370000|2021-10-28 11:09:30|16734.57|16734.57|16734.57|16734.57|16734.57|16734.57|16734.57|16734.57|0
1635419380000|2021-10-28 11:09:40|16736|16736|16735.54|16735.54|16736|16736|16735.54|16735.54|0
1635419390000|2021-10-28 11:09:50|16736.45|16736.45|16736.45|16736.45|16736.45|16736.45|16736.45|16736.45|0
1635419400000|2021-10-28 11:10:00|16735.98|16735.98|16736.91|16736.91|16736.91|16736.91|16735.98|16735.98|0
1635419410000|2021-10-28 11:10:10|16737.82|16737.82|16739.73|16739.73|16739.73|16739.73|16737.82|16737.82|0
1635419420000|2021-10-28 11:10:20|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|0
1635419430000|2021-10-28 11:10:30|16741.55|16741.55|16741.55|16741.55|16741.55|16741.55|16741.55|16741.55|0
1635419470000|2021-10-28 11:11:10|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|0
1635419530000|2021-10-28 11:12:10|16742.84|16742.84|16743.75|16743.75|16743.75|16743.75|16742.84|16742.84|0
1635419540000|2021-10-28 11:12:20|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|16744.66|0
1635419570000|2021-10-28 11:12:50|16746.49|16746.49|16747.88|16747.88|16747.88|16747.88|16746.49|16746.49|0
1635419580000|2021-10-28 11:13:00|16747.32|16747.32|16747.32|16747.32|16747.32|16747.32|16747.32|16747.32|0
1635419590000|2021-10-28 11:13:10|16747.88|16747.88|16747.88|16747.88|16747.88|16747.88|16747.88|16747.88|0
1635419600000|2021-10-28 11:13:20|16748.37|16748.37|16752.13|16752.13|16753.06|16753.06|16748.37|16748.37|0
1635419610000|2021-10-28 11:13:30|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|16753.56|0
1635419620000|2021-10-28 11:13:40|16754.38|16754.38|16754.38|16754.38|16754.38|16754.38|16754.38|16754.38|0
1635419640000|2021-10-28 11:14:00|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|0
1635419650000|2021-10-28 11:14:10|16754.9|16754.9|16754.9|16754.9|16754.9|16754.9|16754.9|16754.9|0
1635419670000|2021-10-28 11:14:30|16755.81|16755.81|16757.15|16757.15|16757.15|16757.15|16754.9|16754.9|0
1635419690000|2021-10-28 11:14:50|16758.82|16758.82|16758.82|16758.82|16758.82|16758.82|16758.82|16758.82|0
1635419700000|2021-10-28 11:15:00|16758.26|16758.26|16758.26|16758.26|16758.26|16758.26|16758.26|16758.26|0
1635419730000|2021-10-28 11:15:30|16759.18|16759.18|16759.18|16759.18|16759.18|16759.18|16759.18|16759.18|0
1635419760000|2021-10-28 11:16:00|16758.62|16758.62|16757.5|16757.5|16758.62|16758.62|16757.5|16757.5|0
1635419770000|2021-10-28 11:16:10|16757.73|16757.73|16757.73|16757.73|16757.73|16757.73|16757.73|16757.73|0
1635419780000|2021-10-28 11:16:20|16758.64|16758.64|16758.64|16758.64|16758.64|16758.64|16758.64|16758.64|0
1635419790000|2021-10-28 11:16:30|16759.55|16759.55|16759.55|16759.55|16759.55|16759.55|16759.55|16759.55|0
1635419800000|2021-10-28 11:16:40|16760.37|16760.37|16760.37|16760.37|16760.37|16760.37|16760.37|16760.37|0
1635419840000|2021-10-28 11:17:20|16760.83|16760.83|16761.33|16761.33|16761.33|16761.33|16760.83|16760.83|0
1635419850000|2021-10-28 11:17:30|16760.77|16760.77|16761.33|16761.33|16761.33|16761.33|16760.77|16760.77|0
1635419860000|2021-10-28 11:17:40|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|16760.87|0
1635419880000|2021-10-28 11:18:00|16762.99|16762.99|16763.7|16763.7|16763.93|16763.93|16762.99|16762.99|0
1635419890000|2021-10-28 11:18:10|16764.11|16764.11|16780.66|16780.66|16780.66|16780.66|16764.11|16764.11|0
1635419900000|2021-10-28 11:18:20|16779.84|16779.84|16779.84|16779.84|16779.84|16779.84|16779.84|16779.84|0
1635419910000|2021-10-28 11:18:30|16778.91|16778.91|16778.91|16778.91|16778.91|16778.91|16778.91|16778.91|0
1635419930000|2021-10-28 11:18:50|16781.78|16781.78|16781.78|16781.78|16781.78|16781.78|16781.78|16781.78|0
1635419940000|2021-10-28 11:19:00|16783.19|16783.19|16784.1|16784.1|16784.1|16784.1|16783.19|16783.19|0
1635419950000|2021-10-28 11:19:10|16783.63|16783.63|16783.63|16783.63|16783.63|16783.63|16783.63|16783.63|0
1635419980000|2021-10-28 11:19:40|16782.2|16782.2|16783.11|16783.11|16783.11|16783.11|16782.2|16782.2|0
1635420000000|2021-10-28 11:20:00|16783.58|16783.58|16782.77|16782.77|16783.58|16783.58|16782.77|16782.77|0
1635420020000|2021-10-28 11:20:20|16784.59|16784.59|16784.59|16784.59|16784.59|16784.59|16784.59|16784.59|0
1635420050000|2021-10-28 11:20:50|16785|16785|16785|16785|16785|16785|16785|16785|0
1635420060000|2021-10-28 11:21:00|16785.92|16785.92|16785.92|16785.92|16785.92|16785.92|16785.92|16785.92|0
1635420090000|2021-10-28 11:21:30|16786.83|16786.83|16786.83|16786.83|16786.83|16786.83|16786.83|16786.83|0
1635420130000|2021-10-28 11:22:10|16785.92|16785.92|16785.92|16785.92|16785.92|16785.92|16785.92|16785.92|0
1635420150000|2021-10-28 11:22:30|16787.59|16787.59|16788.88|16788.88|16788.88|16788.88|16787.59|16787.59|0
1635420160000|2021-10-28 11:22:40|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|16790.31|0
1635420170000|2021-10-28 11:22:50|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|16790.78|0
1635420180000|2021-10-28 11:23:00|16792.26|16792.26|16792.26|16792.26|16792.26|16792.26|16792.26|16792.26|0
1635420210000|2021-10-28 11:23:30|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|0
1635420220000|2021-10-28 11:23:40|16793.38|16793.38|16793.59|16793.59|16793.59|16793.59|16793.38|16793.38|0
1635420260000|2021-10-28 11:24:20|16792.68|16792.68|16792.68|16792.68|16792.68|16792.68|16792.68|16792.68|0
1635420280000|2021-10-28 11:24:40|16792.9|16792.9|16792.9|16792.9|16792.9|16792.9|16792.9|16792.9|0
1635420300000|2021-10-28 11:25:00|16792.68|16792.68|16792.68|16792.68|16792.68|16792.68|16792.68|16792.68|0
1635420320000|2021-10-28 11:25:20|16794.11|16794.11|16794.11|16794.11|16794.11|16794.11|16794.11|16794.11|0
1635420330000|2021-10-28 11:25:30|16795.05|16795.05|16796.48|16796.48|16796.48|16796.48|16795.05|16795.05|0
1635420350000|2021-10-28 11:25:50|16793.62|16793.62|16793.62|16793.62|16793.62|16793.62|16793.62|16793.62|0
1635420390000|2021-10-28 11:26:30|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|16794.09|0
1635420400000|2021-10-28 11:26:40|16794.56|16794.56|16795.37|16795.37|16795.37|16795.37|16794.56|16794.56|0
1635420410000|2021-10-28 11:26:50|16794.56|16794.56|16794.56|16794.56|16794.56|16794.56|16794.56|16794.56|0
1635420440000|2021-10-28 11:27:20|16793.64|16793.64|16794.14|16794.14|16794.14|16794.14|16793.64|16793.64|0
1635420460000|2021-10-28 11:27:40|16792.73|16792.73|16792.73|16792.73|16792.73|16792.73|16792.73|16792.73|0
1635420470000|2021-10-28 11:27:50|16793.2|16793.2|16792.76|16792.76|16793.67|16793.67|16792.76|16792.76|0
1635420490000|2021-10-28 11:28:10|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|16793.67|0
1635420510000|2021-10-28 11:28:30|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|16793.11|0
1635420530000|2021-10-28 11:28:50|16794.94|16794.94|16794.94|16794.94|16794.94|16794.94|16794.94|16794.94|0
1635420540000|2021-10-28 11:29:00|16795.5|16795.5|16794.58|16794.58|16795.5|16795.5|16794.58|16794.58|0
1635420550000|2021-10-28 11:29:10|16795.5|16795.5|16795.5|16795.5|16795.5|16795.5|16795.5|16795.5|0
1635420570000|2021-10-28 11:29:30|16794.94|16794.94|16795.63|16795.63|16795.63|16795.63|16794.72|16794.72|0
1635420620000|2021-10-28 11:30:20|16797.46|16797.46|16797.46|16797.46|16797.46|16797.46|16797.46|16797.46|0
1635420630000|2021-10-28 11:30:30|16797.95|16797.95|16797.95|16797.95|16797.95|16797.95|16797.95|16797.95|0
1635420640000|2021-10-28 11:30:40|16798.51|16798.51|16798.51|16798.51|16798.51|16798.51|16798.51|16798.51|0
1635420680000|2021-10-28 11:31:20|16799.42|16799.42|16799.33|16799.33|16800.24|16800.24|16799.33|16799.33|0
1635420720000|2021-10-28 11:32:00|16799.55|16799.55|16799.77|16799.77|16799.77|16799.77|16799.55|16799.55|0
1635420730000|2021-10-28 11:32:10|16800.69|16800.69|16802.16|16802.16|16802.16|16802.16|16800.69|16800.69|0
1635420740000|2021-10-28 11:32:20|16802.36|16802.36|16802.36|16802.36|16802.36|16802.36|16802.36|16802.36|0
1635420760000|2021-10-28 11:32:40|16801.43|16801.43|16801.43|16801.43|16801.43|16801.43|16801.43|16801.43|0
1635420770000|2021-10-28 11:32:50|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|0
1635420780000|2021-10-28 11:33:00|16801.01|16801.01|16801.01|16801.01|16801.01|16801.01|16801.01|16801.01|0
1635420910000|2021-10-28 11:35:10|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|16801.48|0
1635420920000|2021-10-28 11:35:20|16801.26|16801.26|16801.26|16801.26|16801.26|16801.26|16801.26|16801.26|0
1635420930000|2021-10-28 11:35:30|16802.08|16802.08|16806.06|16806.06|16807.17|16807.17|16802.08|16802.08|0
1635420940000|2021-10-28 11:35:40|16806.53|16806.53|16807|16807|16807|16807|16806.53|16806.53|0
1635420950000|2021-10-28 11:35:50|16807.93|16807.93|16807.93|16807.93|16807.93|16807.93|16807.93|16807.93|0
1635420960000|2021-10-28 11:36:00|16807.47|16807.47|16807.47|16807.47|16807.47|16807.47|16807.47|16807.47|0
1635420970000|2021-10-28 11:36:10|16808.38|16808.38|16808.38|16808.38|16808.38|16808.38|16808.38|16808.38|0
1635421000000|2021-10-28 11:36:40|16806.75|16806.75|16804.9|16804.9|16806.75|16806.75|16804.9|16804.9|0
1635421010000|2021-10-28 11:36:50|16803.98|16803.98|16803.98|16803.98|16803.98|16803.98|16803.98|16803.98|0
1635421040000|2021-10-28 11:37:20|16803.07|16803.07|16803.07|16803.07|16803.07|16803.07|16803.07|16803.07|0
1635421070000|2021-10-28 11:37:50|16801.92|16801.92|16801.92|16801.92|16801.92|16801.92|16801.92|16801.92|0
1635421080000|2021-10-28 11:38:00|16801.11|16801.11|16785.11|16785.11|16801.11|16801.11|16785.11|16785.11|0
1635421090000|2021-10-28 11:38:10|16783.68|16783.68|16784.15|16784.15|16784.15|16784.15|16781.8|16781.8|0
1635421110000|2021-10-28 11:38:30|16782.72|16782.72|16782.1|16782.1|16782.72|16782.72|16782.1|16782.1|0
1635421120000|2021-10-28 11:38:40|16782|16782|16782|16782|16782|16782|16782|16782|0
1635421150000|2021-10-28 11:39:10|16781.78|16781.78|16781.78|16781.78|16781.78|16781.78|16781.78|16781.78|0
1635421160000|2021-10-28 11:39:20|16779.93|16779.93|16779.93|16779.93|16779.93|16779.93|16779.93|16779.93|0
1635421170000|2021-10-28 11:39:30|16778.3|16778.3|16773.83|16773.83|16778.3|16778.3|16773.83|16773.83|0
1635421180000|2021-10-28 11:39:40|16772.16|16772.16|16770.69|16770.69|16772.16|16772.16|16770.69|16770.69|0
1635421190000|2021-10-28 11:39:50|16771.8|16771.8|16771.8|16771.8|16771.8|16771.8|16771.8|16771.8|0
1635421200000|2021-10-28 11:40:00|16771.3|16771.3|16771.3|16771.3|16771.3|16771.3|16771.3|16771.3|0
1635421220000|2021-10-28 11:40:20|16771.86|16771.86|16771.86|16771.86|16771.86|16771.86|16771.86|16771.86|0
1635421270000|2021-10-28 11:41:10|16770.43|16770.43|16770.43|16770.43|16770.43|16770.43|16770.43|16770.43|0
1635421280000|2021-10-28 11:41:20|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|0
1635421310000|2021-10-28 11:41:50|16770.32|16770.32|16770.32|16770.32|16770.32|16770.32|16770.32|16770.32|0
1635421320000|2021-10-28 11:42:00|16769.2|16769.2|16769.76|16769.76|16769.76|16769.76|16769.2|16769.2|0
1635421350000|2021-10-28 11:42:30|16768.84|16768.84|16764.77|16764.77|16768.84|16768.84|16764.77|16764.77|0
1635421360000|2021-10-28 11:42:40|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|0
1635421400000|2021-10-28 11:43:20|16764.16|16764.16|16763.13|16763.13|16764.16|16764.16|16763.13|16763.13|0
1635421420000|2021-10-28 11:43:40|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|0
1635421450000|2021-10-28 11:44:10|16761.17|16761.17|16761.72|16761.72|16761.72|16761.72|16761.17|16761.17|0
1635421470000|2021-10-28 11:44:30|16762.28|16762.28|16761.72|16761.72|16762.28|16762.28|16761.72|16761.72|0
1635421480000|2021-10-28 11:44:40|16759.9|16759.9|16759.9|16759.9|16759.9|16759.9|16759.9|16759.9|0
1635421490000|2021-10-28 11:44:50|16760.1|16760.1|16759.54|16759.54|16760.1|16760.1|16759.54|16759.54|0
1635421500000|2021-10-28 11:45:00|16760.48|16760.48|16760.01|16760.01|16760.48|16760.48|16760.01|16760.01|0
1635421510000|2021-10-28 11:45:10|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|0
1635421530000|2021-10-28 11:45:30|16759.39|16759.39|16757.4|16757.4|16759.39|16759.39|16757.4|16757.4|0
1635421540000|2021-10-28 11:45:40|16756.46|16756.46|16755.47|16755.47|16756.46|16756.46|16755.47|16755.47|0
1635421560000|2021-10-28 11:46:00|16753.64|16753.64|16753.64|16753.64|16753.64|16753.64|16753.64|16753.64|0
1635421570000|2021-10-28 11:46:10|16752.73|16752.73|16751.3|16751.3|16752.73|16752.73|16751.3|16751.3|0
1635421630000|2021-10-28 11:47:10|16751.09|16751.09|16751.09|16751.09|16751.09|16751.09|16751.09|16751.09|0
1635421660000|2021-10-28 11:47:40|16752.01|16752.01|16751.51|16751.51|16752.01|16752.01|16751.51|16751.51|0
1635421670000|2021-10-28 11:47:50|16751.01|16751.01|16751.01|16751.01|16751.01|16751.01|16751.01|16751.01|0
1635421690000|2021-10-28 11:48:10|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|0
1635421700000|2021-10-28 11:48:20|16751.01|16751.01|16750.42|16750.42|16751.01|16751.01|16750.42|16750.42|0
1635421710000|2021-10-28 11:48:30|16750.62|16750.62|16747.88|16747.88|16750.62|16750.62|16747.88|16747.88|0
1635421800000|2021-10-28 11:50:00|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|16749.71|0
1635421810000|2021-10-28 11:50:10|16751.34|16751.34|16753.68|16753.68|16754.24|16754.24|16751.34|16751.34|0
1635421840000|2021-10-28 11:50:40|16754.8|16754.8|16754.8|16754.8|16754.8|16754.8|16754.8|16754.8|0
1635421910000|2021-10-28 11:51:50|16755.27|16755.27|16755.27|16755.27|16755.27|16755.27|16755.27|16755.27|0
1635421970000|2021-10-28 11:52:50|16754.8|16754.8|16754.8|16754.8|16754.8|16754.8|16754.8|16754.8|0
1635421980000|2021-10-28 11:53:00|16754.33|16754.33|16749.73|16749.73|16754.33|16754.33|16749.73|16749.73|0
1635422000000|2021-10-28 11:53:20|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|0
1635422010000|2021-10-28 11:53:30|16751.12|16751.12|16751.12|16751.12|16751.12|16751.12|16751.12|16751.12|0
1635422100000|2021-10-28 11:55:00|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|0
1635422160000|2021-10-28 11:56:00|16749.83|16749.83|16748.54|16748.54|16749.83|16749.83|16748.54|16748.54|0
1635422170000|2021-10-28 11:56:10|16749.01|16749.01|16751.18|16751.18|16751.67|16751.67|16749.01|16749.01|0
1635422180000|2021-10-28 11:56:20|16750.06|16750.06|16750.06|16750.06|16750.06|16750.06|16750.06|16750.06|0
1635422200000|2021-10-28 11:56:40|16751.5|16751.5|16751.5|16751.5|16751.5|16751.5|16751.5|16751.5|0
1635422220000|2021-10-28 11:57:00|16752.31|16752.31|16751.5|16751.5|16752.31|16752.31|16751.5|16751.5|0
1635422250000|2021-10-28 11:57:30|16751|16751|16751|16751|16751|16751|16751|16751|0
1635422270000|2021-10-28 11:57:50|16751.82|16751.82|16751.82|16751.82|16751.82|16751.82|16751.82|16751.82|0
1635422300000|2021-10-28 11:58:20|16751.61|16751.61|16751.61|16751.61|16751.61|16751.61|16751.61|16751.61|0
1635422310000|2021-10-28 11:58:30|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|0
1635422330000|2021-10-28 11:58:50|16752.13|16752.13|16758.19|16758.19|16758.19|16758.19|16752.13|16752.13|0
1635422340000|2021-10-28 11:59:00|16757.64|16757.64|16757.64|16757.64|16757.64|16757.64|16757.64|16757.64|0
1635422350000|2021-10-28 11:59:10|16756.81|16756.81|16756.4|16756.4|16756.81|16756.81|16756.4|16756.4|0
1635422380000|2021-10-28 11:59:40|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|0
1635422390000|2021-10-28 11:59:50|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|0
1635422400000|2021-10-28 12:00:00|16756.75|16756.75|16755.34|16755.34|16756.75|16756.75|16755.34|16755.34|0
1635422410000|2021-10-28 12:00:10|16754.4|16754.4|16753.71|16753.71|16755.34|16755.34|16753.71|16753.71|0
1635422440000|2021-10-28 12:00:40|16754.18|16754.18|16754.18|16754.18|16754.18|16754.18|16754.18|16754.18|0
1635422450000|2021-10-28 12:00:50|16753.37|16753.37|16753.37|16753.37|16753.37|16753.37|16753.37|16753.37|0
1635422510000|2021-10-28 12:01:50|16751.51|16751.51|16751.51|16751.51|16751.51|16751.51|16751.51|16751.51|0
1635422520000|2021-10-28 12:02:00|16752.94|16752.94|16752.13|16752.13|16752.94|16752.94|16752.13|16752.13|0
1635422530000|2021-10-28 12:02:10|16751.31|16751.31|16750.75|16750.75|16751.31|16751.31|16750.75|16750.75|0
1635422540000|2021-10-28 12:02:20|16749.32|16749.32|16749.32|16749.32|16749.32|16749.32|16749.32|16749.32|0
1635422550000|2021-10-28 12:02:30|16747.49|16747.49|16747.49|16747.49|16747.49|16747.49|16747.49|16747.49|0
1635422560000|2021-10-28 12:02:40|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|0
1635422570000|2021-10-28 12:02:50|16747.49|16747.49|16747.49|16747.49|16747.49|16747.49|16747.49|16747.49|0
1635422580000|2021-10-28 12:03:00|16748.41|16748.41|16750.81|16750.81|16750.81|16750.81|16748.41|16748.41|0
1635422590000|2021-10-28 12:03:10|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|0
1635422600000|2021-10-28 12:03:20|16752.18|16752.18|16752.18|16752.18|16752.18|16752.18|16752.18|16752.18|0
1635422630000|2021-10-28 12:03:50|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|16751.36|0
1635422660000|2021-10-28 12:04:20|16754.1|16754.1|16754.1|16754.1|16754.1|16754.1|16754.1|16754.1|0
1635422670000|2021-10-28 12:04:30|16755.02|16755.02|16754.4|16754.4|16755.02|16755.02|16754.4|16754.4|0
1635422700000|2021-10-28 12:05:00|16755.22|16755.22|16757.42|16757.42|16757.42|16757.42|16755.22|16755.22|0
1635422710000|2021-10-28 12:05:10|16758.24|16758.24|16763.2|16763.2|16763.75|16763.75|16758.24|16758.24|0
1635422720000|2021-10-28 12:05:20|16763.4|16763.4|16766.71|16766.71|16767.18|16767.18|16763.4|16763.4|0
1635422730000|2021-10-28 12:05:30|16766.94|16766.94|16767.75|16767.75|16767.75|16767.75|16766.94|16766.94|0
1635422760000|2021-10-28 12:06:00|16768.69|16768.69|16769.51|16769.51|16769.51|16769.51|16768.69|16768.69|0
1635422770000|2021-10-28 12:06:10|16768.95|16768.95|16769.87|16769.87|16769.87|16769.87|16768.95|16768.95|0
1635422780000|2021-10-28 12:06:20|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1635422800000|2021-10-28 12:06:40|16767.96|16767.96|16760.4|16760.4|16767.96|16767.96|16760.4|16760.4|0
1635422810000|2021-10-28 12:06:50|16758.96|16758.96|16758.96|16758.96|16758.96|16758.96|16758.96|16758.96|0
1635422830000|2021-10-28 12:07:10|16759.9|16759.9|16759.9|16759.9|16759.9|16759.9|16759.9|16759.9|0
1635422880000|2021-10-28 12:08:00|16762.76|16762.76|16764.67|16764.67|16764.67|16764.67|16762.76|16762.76|0
1635422900000|2021-10-28 12:08:20|16765.48|16765.48|16765.48|16765.48|16765.48|16765.48|16765.48|16765.48|0
1635422910000|2021-10-28 12:08:30|16764.67|16764.67|16764.67|16764.67|16764.67|16764.67|16764.67|16764.67|0
1635423060000|2021-10-28 12:11:00|16763.23|16763.23|16764.05|16764.05|16764.67|16764.67|16763.23|16763.23|0
1635423140000|2021-10-28 12:12:20|16763.49|16763.49|16759.38|16759.38|16763.49|16763.49|16759.38|16759.38|0
1635423160000|2021-10-28 12:12:40|16759.16|16759.16|16759.72|16759.72|16759.72|16759.72|16759.16|16759.16|0
1635423180000|2021-10-28 12:13:00|16758.9|16758.9|16757.23|16757.23|16758.9|16758.9|16757.23|16757.23|0
1635423190000|2021-10-28 12:13:10|16757.79|16757.79|16757.23|16757.23|16758.34|16758.34|16757.23|16757.23|0
1635423240000|2021-10-28 12:14:00|16759.06|16759.06|16759.06|16759.06|16759.06|16759.06|16759.06|16759.06|0
1635423260000|2021-10-28 12:14:20|16759.97|16759.97|16759.97|16759.97|16759.97|16759.97|16759.97|16759.97|0
1635423270000|2021-10-28 12:14:30|16761.46|16761.46|16766|16766|16766|16766|16761.46|16761.46|0
1635423300000|2021-10-28 12:15:00|16765.53|16765.53|16769.94|16769.94|16769.94|16769.94|16765.53|16765.53|0
1635423310000|2021-10-28 12:15:10|16776.97|16776.97|16776.06|16776.06|16777.49|16777.49|16775.86|16775.86|0
1635423320000|2021-10-28 12:15:20|16777.29|16777.29|16777.5|16777.5|16777.5|16777.5|16777.29|16777.29|0
1635423330000|2021-10-28 12:15:30|16777.7|16777.7|16777.7|16777.7|16777.7|16777.7|16777.7|16777.7|0
1635423340000|2021-10-28 12:15:40|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|0
1635423350000|2021-10-28 12:15:50|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|0
1635423360000|2021-10-28 12:16:00|16777.46|16777.46|16780.12|16780.12|16780.12|16780.12|16777.46|16777.46|0
1635423370000|2021-10-28 12:16:10|16782.97|16782.97|16787.71|16787.71|16787.71|16787.71|16782.97|16782.97|0
1635423400000|2021-10-28 12:16:40|16786.28|16786.28|16786.28|16786.28|16786.28|16786.28|16786.28|16786.28|0
1635423420000|2021-10-28 12:17:00|16787.22|16787.22|16788.13|16788.13|16788.13|16788.13|16787.22|16787.22|0
1635423430000|2021-10-28 12:17:10|16786.7|16786.7|16783.86|16783.86|16786.7|16786.7|16783.39|16783.39|0
1635423440000|2021-10-28 12:17:20|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|0
1635423470000|2021-10-28 12:17:50|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|16783.34|0
1635423540000|2021-10-28 12:19:00|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|0
1635423560000|2021-10-28 12:19:20|16785.79|16785.79|16784.87|16784.87|16785.79|16785.79|16784.87|16784.87|0
1635423600000|2021-10-28 12:20:00|16784.2|16784.2|16784.2|16784.2|16784.2|16784.2|16784.2|16784.2|0
1635423610000|2021-10-28 12:20:10|16785.14|16785.14|16785.14|16785.14|16785.14|16785.14|16785.14|16785.14|0
1635423620000|2021-10-28 12:20:20|16784.7|16784.7|16784.7|16784.7|16784.7|16784.7|16784.7|16784.7|0
1635423630000|2021-10-28 12:20:30|16785.25|16785.25|16785.25|16785.25|16785.25|16785.25|16785.25|16785.25|0
1635423640000|2021-10-28 12:20:40|16786.07|16786.07|16785.25|16785.25|16786.07|16786.07|16785.25|16785.25|0
1635423660000|2021-10-28 12:21:00|16788.12|16788.12|16788.12|16788.12|16788.12|16788.12|16788.12|16788.12|0
1635423680000|2021-10-28 12:21:20|16788.57|16788.57|16789.01|16789.01|16789.01|16789.01|16788.57|16788.57|0
1635423710000|2021-10-28 12:21:50|16790.13|16790.13|16791.65|16791.65|16791.65|16791.65|16789.57|16789.57|0
1635423720000|2021-10-28 12:22:00|16792.47|16792.47|16795.68|16795.68|16795.68|16795.68|16792.47|16792.47|0
1635423730000|2021-10-28 12:22:10|16796.09|16796.09|16796.09|16796.09|16796.09|16796.09|16796.09|16796.09|0
1635423760000|2021-10-28 12:22:40|16796.56|16796.56|16797.03|16797.03|16797.03|16797.03|16796.56|16796.56|0
1635423770000|2021-10-28 12:22:50|16797.48|16797.48|16797.48|16797.48|16797.48|16797.48|16797.48|16797.48|0
1635423780000|2021-10-28 12:23:00|16798.39|16798.39|16798.39|16798.39|16798.39|16798.39|16798.39|16798.39|0
1635423840000|2021-10-28 12:24:00|16797.48|16797.48|16797.48|16797.48|16797.48|16797.48|16797.48|16797.48|0
1635423880000|2021-10-28 12:24:40|16795.65|16795.65|16795.16|16795.16|16795.65|16795.65|16795.16|16795.16|0
1635423890000|2021-10-28 12:24:50|16796.59|16796.59|16794.86|16794.86|16796.59|16796.59|16794.86|16794.86|0
1635423900000|2021-10-28 12:25:00|16793.92|16793.92|16792.26|16792.26|16793.92|16793.92|16792.26|16792.26|0
1635423930000|2021-10-28 12:25:30|16790.43|16790.43|16789|16789|16790.43|16790.43|16789|16789|0
1635423960000|2021-10-28 12:26:00|16790.12|16790.12|16789.56|16789.56|16790.12|16790.12|16788.74|16788.74|0
1635423990000|2021-10-28 12:26:30|16790.47|16790.47|16791.91|16791.91|16791.91|16791.91|16790.47|16790.47|0
1635424000000|2021-10-28 12:26:40|16792.32|16792.32|16792.32|16792.32|16792.32|16792.32|16792.32|16792.32|0
1635424020000|2021-10-28 12:27:00|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|16792.11|0
1635424050000|2021-10-28 12:27:30|16791.91|16791.91|16791.91|16791.91|16791.91|16791.91|16791.91|16791.91|0
1635424100000|2021-10-28 12:28:20|16791.41|16791.41|16791.41|16791.41|16791.41|16791.41|16791.41|16791.41|0
1635424120000|2021-10-28 12:28:40|16790.85|16790.85|16791.41|16791.41|16791.41|16791.41|16790.85|16790.85|0
1635424150000|2021-10-28 12:29:10|16790.52|16790.52|16790.52|16790.52|16790.52|16790.52|16790.52|16790.52|0
1635424160000|2021-10-28 12:29:20|16789.6|16789.6|16789.6|16789.6|16789.6|16789.6|16789.6|16789.6|0
1635424170000|2021-10-28 12:29:30|16790.01|16790.01|16790.01|16790.01|16790.01|16790.01|16790.01|16790.01|0
1635424190000|2021-10-28 12:29:50|16789.07|16789.07|16787.44|16787.44|16789.07|16789.07|16787.44|16787.44|0
1635424200000|2021-10-28 12:30:00|16784.57|16784.57|16783.14|16783.14|16784.57|16784.57|16783.14|16783.14|0
1635424210000|2021-10-28 12:30:10|16782.67|16782.67|16782.18|16782.18|16782.67|16782.67|16782.18|16782.18|0
1635424220000|2021-10-28 12:30:20|16782.67|16782.67|16782.67|16782.67|16782.67|16782.67|16782.67|16782.67|0
1635424230000|2021-10-28 12:30:30|16782.12|16782.12|16776.19|16776.19|16782.12|16782.12|16776.19|16776.19|0
1635424250000|2021-10-28 12:30:50|16777.11|16777.11|16777.11|16777.11|16777.11|16777.11|16777.11|16777.11|0
1635424280000|2021-10-28 12:31:20|16776.17|16776.17|16775.25|16775.25|16776.17|16776.17|16775.25|16775.25|0
1635424290000|2021-10-28 12:31:30|16776.07|16776.07|16776.07|16776.07|16776.07|16776.07|16776.07|16776.07|0
1635424310000|2021-10-28 12:31:50|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|16775.85|0
1635424340000|2021-10-28 12:32:20|16776.32|16776.32|16774.79|16774.79|16776.32|16776.32|16774.59|16774.59|0
1635424350000|2021-10-28 12:32:30|16773.42|16773.42|16773.42|16773.42|16773.42|16773.42|16773.42|16773.42|0
1635424360000|2021-10-28 12:32:40|16771.99|16771.99|16770.59|16770.59|16771.99|16771.99|16770.59|16770.59|0
1635424370000|2021-10-28 12:32:50|16768.71|16768.71|16766.65|16766.65|16768.71|16768.71|16766.65|16766.65|0
1635424380000|2021-10-28 12:33:00|16766.15|16766.15|16763.29|16763.29|16766.15|16766.15|16763.29|16763.29|0
1635424390000|2021-10-28 12:33:10|16762.88|16762.88|16756.15|16756.15|16762.88|16762.88|16756.15|16756.15|0
1635424400000|2021-10-28 12:33:20|16756.97|16756.97|16757.78|16757.78|16757.78|16757.78|16756.97|16756.97|0
1635424430000|2021-10-28 12:33:50|16758.25|16758.25|16758.25|16758.25|16758.25|16758.25|16758.25|16758.25|0
1635424440000|2021-10-28 12:34:00|16758.72|16758.72|16757.6|16757.6|16758.72|16758.72|16757.6|16757.6|0
1635424460000|2021-10-28 12:34:20|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|16755.37|0
1635424470000|2021-10-28 12:34:30|16754.81|16754.81|16754.81|16754.81|16754.81|16754.81|16754.81|16754.81|0
1635424480000|2021-10-28 12:34:40|16749.08|16749.08|16746.94|16746.94|16749.08|16749.08|16746.94|16746.94|0
1635424490000|2021-10-28 12:34:50|16748.38|16748.38|16748.38|16748.38|16748.38|16748.38|16748.38|16748.38|0
1635424500000|2021-10-28 12:35:00|16747.9|16747.9|16747.9|16747.9|16747.9|16747.9|16747.9|16747.9|0
1635424510000|2021-10-28 12:35:10|16752.75|16752.75|16752.75|16752.75|16752.75|16752.75|16752.75|16752.75|0
1635424530000|2021-10-28 12:35:30|16753.57|16753.57|16753.98|16753.98|16753.98|16753.98|16753.57|16753.57|0
1635424560000|2021-10-28 12:36:00|16753.42|16753.42|16753.42|16753.42|16753.42|16753.42|16753.42|16753.42|0
1635424570000|2021-10-28 12:36:10|16754.85|16754.85|16754.85|16754.85|16754.85|16754.85|16754.85|16754.85|0
1635424610000|2021-10-28 12:36:50|16753.22|16753.22|16753.22|16753.22|16753.22|16753.22|16753.22|16753.22|0
1635424620000|2021-10-28 12:37:00|16750.87|16750.87|16750.87|16750.87|16750.87|16750.87|16750.87|16750.87|0
1635424640000|2021-10-28 12:37:20|16752.3|16752.3|16752.3|16752.3|16752.3|16752.3|16751.74|16751.74|0
1635424680000|2021-10-28 12:38:00|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|0
1635424700000|2021-10-28 12:38:20|16748.02|16748.02|16746.42|16746.42|16748.02|16748.02|16746.42|16746.42|0
1635424710000|2021-10-28 12:38:30|16745.53|16745.53|16745.53|16745.53|16745.53|16745.53|16745.53|16745.53|0
1635424720000|2021-10-28 12:38:40|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|16746.81|0
1635424740000|2021-10-28 12:39:00|16743.95|16743.95|16743.95|16743.95|16743.95|16743.95|16743.95|16743.95|0
1635424790000|2021-10-28 12:39:50|16744.51|16744.51|16746.18|16746.18|16746.18|16746.18|16744.51|16744.51|0
1635424810000|2021-10-28 12:40:10|16746.99|16746.99|16746.99|16746.99|16746.99|16746.99|16746.99|16746.99|0
1635424850000|2021-10-28 12:40:50|16747.46|16747.46|16747.94|16747.94|16747.94|16747.94|16747.46|16747.46|0
1635424860000|2021-10-28 12:41:00|16747.46|16747.46|16747.46|16747.46|16747.46|16747.46|16744.6|16744.6|0
1635424870000|2021-10-28 12:41:10|16746.99|16746.99|16746.99|16746.99|16746.99|16746.99|16746.99|16746.99|0
1635424900000|2021-10-28 12:41:40|16746.05|16746.05|16746.05|16746.05|16746.05|16746.05|16746.05|16746.05|0
1635424910000|2021-10-28 12:41:50|16743.19|16743.19|16742.37|16742.37|16743.19|16743.19|16742.37|16742.37|0
1635424930000|2021-10-28 12:42:10|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|0
1635424950000|2021-10-28 12:42:30|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|0
1635424960000|2021-10-28 12:42:40|16743.19|16743.19|16743.19|16743.19|16743.19|16743.19|16743.19|16743.19|0
1635424990000|2021-10-28 12:43:10|16742.63|16742.63|16741.52|16741.52|16742.63|16742.63|16741.52|16741.52|0
1635425010000|2021-10-28 12:43:30|16739.88|16739.88|16739.88|16739.88|16739.88|16739.88|16739.88|16739.88|0
1635425070000|2021-10-28 12:44:30|16741.52|16741.52|16741.52|16741.52|16741.52|16741.52|16741.52|16741.52|0
1635425110000|2021-10-28 12:45:10|16740.08|16740.08|16740.08|16740.08|16740.08|16740.08|16740.08|16740.08|0
1635425120000|2021-10-28 12:45:20|16738.2|16738.2|16738.2|16738.2|16738.2|16738.2|16738.2|16738.2|0
1635425140000|2021-10-28 12:45:40|16737.7|16737.7|16737.7|16737.7|16737.7|16737.7|16737.21|16737.21|0
1635425180000|2021-10-28 12:46:20|16738.17|16738.17|16738.17|16738.17|16738.17|16738.17|16738.17|16738.17|0
1635425190000|2021-10-28 12:46:30|16734.49|16734.49|16730.61|16730.61|16734.49|16734.49|16729.18|16729.18|0
1635425200000|2021-10-28 12:46:40|16729.18|16729.18|16726.9|16726.9|16729.18|16729.18|16726.68|16726.68|0
1635425210000|2021-10-28 12:46:50|16724.04|16724.04|16724.07|16724.07|16724.07|16724.07|16722.64|16722.64|0
1635425220000|2021-10-28 12:47:00|16722.64|16722.64|16722.06|16722.06|16723.05|16723.05|16722.06|16722.06|0
1635425240000|2021-10-28 12:47:20|16719.19|16719.19|16718.1|16718.1|16719.19|16719.19|16716.67|16716.67|0
1635425250000|2021-10-28 12:47:30|16716.43|16716.43|16716.43|16716.43|16716.43|16716.43|16716.43|16716.43|0
1635425270000|2021-10-28 12:47:50|16713.69|16713.69|16713.22|16713.22|16713.69|16713.69|16713.22|16713.22|0
1635425280000|2021-10-28 12:48:00|16713.69|16713.69|16714.6|16714.6|16714.6|16714.6|16713.69|16713.69|0
1635425290000|2021-10-28 12:48:10|16714.81|16714.81|16717.6|16717.6|16717.6|16717.6|16714.81|16714.81|0
1635425300000|2021-10-28 12:48:20|16718.42|16718.42|16735.5|16735.5|16735.5|16735.5|16718.42|16718.42|0
1635425310000|2021-10-28 12:48:30|16735.97|16735.97|16735.97|16735.97|16735.97|16735.97|16735.97|16735.97|0
1635425320000|2021-10-28 12:48:40|16740.27|16740.27|16738.63|16738.63|16740.27|16740.27|16738.63|16738.63|0
1635425330000|2021-10-28 12:48:50|16738.13|16738.13|16732.95|16732.95|16738.13|16738.13|16732.95|16732.95|0
1635425340000|2021-10-28 12:49:00|16732.45|16732.45|16731.64|16731.64|16732.45|16732.45|16731.64|16731.64|0
1635425360000|2021-10-28 12:49:20|16728.77|16728.77|16726.94|16726.94|16728.77|16728.77|16726.94|16726.94|0
1635425400000|2021-10-28 12:50:00|16727.94|16727.94|16726.09|16726.09|16727.94|16727.94|16726.09|16726.09|0
1635425450000|2021-10-28 12:50:50|16725.53|16725.53|16723.9|16723.9|16725.53|16725.53|16723.9|16723.9|0
1635425460000|2021-10-28 12:51:00|16724.72|16724.72|16724.72|16724.72|16724.72|16724.72|16724.72|16724.72|0
1635425480000|2021-10-28 12:51:20|16724.16|16724.16|16724.16|16724.16|16724.16|16724.16|16724.16|16724.16|0
1635425510000|2021-10-28 12:51:50|16724.72|16724.72|16721.6|16721.6|16724.72|16724.72|16721.6|16721.6|0
1635425520000|2021-10-28 12:52:00|16722.07|16722.07|16720.85|16720.85|16722.07|16722.07|16719.41|16719.41|0
1635425530000|2021-10-28 12:52:10|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|0
1635425550000|2021-10-28 12:52:30|16727.2|16727.2|16730.56|16730.56|16730.56|16730.56|16727.2|16727.2|0
1635425560000|2021-10-28 12:52:40|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|16731.23|0
1635425600000|2021-10-28 12:53:20|16733.06|16733.06|16734.49|16734.49|16734.49|16734.49|16733.06|16733.06|0
1635425620000|2021-10-28 12:53:40|16736.94|16736.94|16737.35|16737.35|16737.35|16737.35|16736.94|16736.94|0
1635425640000|2021-10-28 12:54:00|16735.92|16735.92|16735.92|16735.92|16735.92|16735.92|16735.92|16735.92|0
1635425670000|2021-10-28 12:54:30|16736.86|16736.86|16737.73|16737.73|16738.29|16738.29|16736.86|16736.86|0
1635425680000|2021-10-28 12:54:40|16739.17|16739.17|16740.6|16740.6|16740.6|16740.6|16739.17|16739.17|0
1635425690000|2021-10-28 12:54:50|16741.1|16741.1|16741.1|16741.1|16741.1|16741.1|16741.1|16741.1|0
1635425700000|2021-10-28 12:55:00|16741.57|16741.57|16741.57|16741.57|16741.57|16741.57|16741.57|16741.57|0
1635425710000|2021-10-28 12:55:10|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|0
1635425830000|2021-10-28 12:57:10|16738.48|16738.48|16738.48|16738.48|16738.48|16738.48|16738.48|16738.48|0
1635425840000|2021-10-28 12:57:20|16739.91|16739.91|16739.91|16739.91|16739.91|16739.91|16739.91|16739.91|0
1635425850000|2021-10-28 12:57:30|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|0
1635425860000|2021-10-28 12:57:40|16740.12|16740.12|16740.12|16740.12|16740.12|16740.12|16740.12|16740.12|0
1635425870000|2021-10-28 12:57:50|16741.55|16741.55|16741.55|16741.55|16741.55|16741.55|16741.55|16741.55|0
1635425880000|2021-10-28 12:58:00|16742.98|16742.98|16742.98|16742.98|16742.98|16742.98|16742.98|16742.98|0
1635425900000|2021-10-28 12:58:20|16740.12|16740.12|16744.42|16744.42|16744.42|16744.42|16740.12|16740.12|0
1635425910000|2021-10-28 12:58:30|16744.91|16744.91|16744.91|16744.91|16744.91|16744.91|16744.91|16744.91|0
1635425920000|2021-10-28 12:58:40|16744.09|16744.09|16741.23|16741.23|16744.09|16744.09|16741.23|16741.23|0
1635425970000|2021-10-28 12:59:30|16741.7|16741.7|16742.17|16742.17|16742.17|16742.17|16741.7|16741.7|0
1635425990000|2021-10-28 12:59:50|16742.99|16742.99|16752.78|16752.78|16752.78|16752.78|16742.99|16742.99|0
1635426000000|2021-10-28 13:00:00|16753.34|16753.34|16753.34|16753.34|16753.34|16753.34|16753.34|16753.34|0
1635426010000|2021-10-28 13:00:10|16754.25|16754.25|16753.34|16753.34|16754.25|16754.25|16753.34|16753.34|0
1635426020000|2021-10-28 13:00:20|16752.52|16752.52|16749.65|16749.65|16752.52|16752.52|16749.65|16749.65|0
1635426040000|2021-10-28 13:00:40|16747.8|16747.8|16738.08|16738.08|16747.8|16747.8|16738.08|16738.08|0
1635426050000|2021-10-28 13:00:50|16737.26|16737.26|16735.27|16735.27|16737.26|16737.26|16735.27|16735.27|0
1635426060000|2021-10-28 13:01:00|16734.77|16734.77|16733.86|16733.86|16734.77|16734.77|16733.86|16733.86|0
1635426070000|2021-10-28 13:01:10|16733.3|16733.3|16733.3|16733.3|16733.3|16733.3|16733.3|16733.3|0
1635426090000|2021-10-28 13:01:30|16733.77|16733.77|16737.44|16737.44|16737.44|16737.44|16733.77|16733.77|0
1635426100000|2021-10-28 13:01:40|16736.97|16736.97|16736.97|16736.97|16736.97|16736.97|16736.97|16736.97|0
1635426130000|2021-10-28 13:02:10|16738.41|16738.41|16738.41|16738.41|16738.41|16738.41|16738.41|16738.41|0
1635426190000|2021-10-28 13:03:10|16739.32|16739.32|16746.69|16746.69|16746.69|16746.69|16739.32|16739.32|0
1635426200000|2021-10-28 13:03:20|16747.51|16747.51|16747.51|16747.51|16747.51|16747.51|16747.51|16747.51|0
1635426230000|2021-10-28 13:03:50|16748.45|16748.45|16750.48|16750.48|16750.48|16750.48|16748.45|16748.45|0
1635426240000|2021-10-28 13:04:00|16750.98|16750.98|16750.98|16750.98|16750.98|16750.98|16750.98|16750.98|0
1635426270000|2021-10-28 13:04:30|16751.47|16751.47|16751.47|16751.47|16751.47|16751.47|16751.47|16751.47|0
1635426290000|2021-10-28 13:04:50|16752.87|16752.87|16753.32|16753.32|16753.32|16753.32|16752.87|16752.87|0
1635426300000|2021-10-28 13:05:00|16753.52|16753.52|16754.02|16754.02|16754.02|16754.02|16753.52|16753.52|0
1635426340000|2021-10-28 13:05:40|16754.49|16754.49|16754.49|16754.49|16754.49|16754.49|16754.49|16754.49|0
1635426350000|2021-10-28 13:05:50|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|0
1635426380000|2021-10-28 13:06:20|16754.96|16754.96|16754.96|16754.96|16754.96|16754.96|16754.96|16754.96|0
1635426420000|2021-10-28 13:07:00|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|16755.43|0
1635426440000|2021-10-28 13:07:20|16756.81|16756.81|16766.16|16766.16|16766.16|16766.16|16756.81|16756.81|0
1635426460000|2021-10-28 13:07:40|16766.39|16766.39|16766.39|16766.39|16766.39|16766.39|16766.39|16766.39|0
1635426470000|2021-10-28 13:07:50|16767.2|16767.2|16767.2|16767.2|16767.2|16767.2|16767.2|16767.2|0
1635426480000|2021-10-28 13:08:00|16766.39|16766.39|16766.39|16766.39|16766.39|16766.39|16766.39|16766.39|0
1635426490000|2021-10-28 13:08:10|16766.59|16766.59|16767.5|16767.5|16767.5|16767.5|16766.59|16766.59|0
1635426500000|2021-10-28 13:08:20|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|0
1635426510000|2021-10-28 13:08:30|16767.13|16767.13|16767.13|16767.13|16767.13|16767.13|16767.13|16767.13|0
1635426520000|2021-10-28 13:08:40|16767.58|16767.58|16767.58|16767.58|16767.58|16767.58|16767.58|16767.58|0
1635426530000|2021-10-28 13:08:50|16769.01|16769.01|16769.01|16769.01|16769.01|16769.01|16769.01|16769.01|0
1635426550000|2021-10-28 13:09:10|16767.58|16767.58|16767.58|16767.58|16767.58|16767.58|16767.58|16767.58|0
1635426570000|2021-10-28 13:09:30|16763.82|16763.82|16761.07|16761.07|16763.82|16763.82|16761.07|16761.07|0
1635426580000|2021-10-28 13:09:40|16759.25|16759.25|16759.25|16759.25|16759.25|16759.25|16759.25|16759.25|0
1635426620000|2021-10-28 13:10:20|16760.16|16760.16|16760.16|16760.16|16760.16|16760.16|16760.16|16760.16|0
1635426630000|2021-10-28 13:10:30|16761.79|16761.79|16761.59|16761.59|16761.79|16761.79|16761.59|16761.59|0
1635426640000|2021-10-28 13:10:40|16763.02|16763.02|16763.02|16763.02|16763.02|16763.02|16763.02|16763.02|0
1635426650000|2021-10-28 13:10:50|16763.49|16763.49|16763.96|16763.96|16763.96|16763.96|16763.49|16763.49|0
1635426660000|2021-10-28 13:11:00|16764.18|16764.18|16766.99|16766.99|16766.99|16766.99|16764.18|16764.18|0
1635426680000|2021-10-28 13:11:20|16768.42|16768.42|16768.92|16768.92|16768.92|16768.92|16768.42|16768.42|0
1635426720000|2021-10-28 13:12:00|16768.1|16768.1|16768.32|16768.32|16768.57|16768.57|16767.76|16767.76|0
1635426760000|2021-10-28 13:12:40|16766.88|16766.88|16766.88|16766.88|16766.88|16766.88|16766.88|16766.88|0
1635426780000|2021-10-28 13:13:00|16767.35|16767.35|16767.57|16767.57|16767.57|16767.57|16767.35|16767.35|0
1635426790000|2021-10-28 13:13:10|16766.14|16766.14|16763.71|16763.71|16766.14|16766.14|16762.89|16762.89|0
1635426810000|2021-10-28 13:13:30|16764.53|16764.53|16764.53|16764.53|16764.53|16764.53|16764.53|16764.53|0
1635426830000|2021-10-28 13:13:50|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|16765.96|0
1635426840000|2021-10-28 13:14:00|16766.78|16766.78|16766.78|16766.78|16766.78|16766.78|16766.78|16766.78|0
1635426890000|2021-10-28 13:14:50|16765.96|16765.96|16766.9|16766.9|16766.9|16766.9|16765.96|16765.96|0
1635426900000|2021-10-28 13:15:00|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|0
1635426910000|2021-10-28 13:15:10|16768.37|16768.37|16768.37|16768.37|16768.37|16768.37|16768.37|16768.37|0
1635426920000|2021-10-28 13:15:20|16768.15|16768.15|16768.15|16768.15|16768.15|16768.15|16768.15|16768.15|0
1635426950000|2021-10-28 13:15:50|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|16767.23|0
1635426960000|2021-10-28 13:16:00|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|0
1635426980000|2021-10-28 13:16:20|16767.23|16767.23|16766.3|16766.3|16767.23|16767.23|16766.3|16766.3|0
1635427000000|2021-10-28 13:16:40|16766.5|16766.5|16766.5|16766.5|16766.5|16766.5|16766.5|16766.5|0
1635427010000|2021-10-28 13:16:50|16766.97|16766.97|16766.3|16766.3|16766.97|16766.97|16766.3|16766.3|0
1635427040000|2021-10-28 13:17:20|16765.19|16765.19|16764.74|16764.74|16765.19|16765.19|16764.74|16764.74|0
1635427060000|2021-10-28 13:17:40|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|0
1635427140000|2021-10-28 13:19:00|16762.92|16762.92|16761.48|16761.48|16762.92|16762.92|16761.48|16761.48|0
1635427150000|2021-10-28 13:19:10|16762.92|16762.92|16762.92|16762.92|16762.92|16762.92|16762.92|16762.92|0
1635427160000|2021-10-28 13:19:20|16762.42|16762.42|16757.77|16757.77|16762.42|16762.42|16757.77|16757.77|0
1635427170000|2021-10-28 13:19:30|16758.25|16758.25|16761.22|16761.22|16761.22|16761.22|16758.25|16758.25|0
1635427250000|2021-10-28 13:20:50|16763.89|16763.89|16766.09|16766.09|16766.09|16766.09|16763.89|16763.89|0
1635427270000|2021-10-28 13:21:10|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|0
1635427280000|2021-10-28 13:21:20|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|16766.87|0
1635427290000|2021-10-28 13:21:30|16766.05|16766.05|16766.05|16766.05|16766.05|16766.05|16766.05|16766.05|0
1635427320000|2021-10-28 13:22:00|16766.28|16766.28|16766.28|16766.28|16766.28|16766.28|16766.28|16766.28|0
1635427340000|2021-10-28 13:22:20|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|16768.1|0
1635427350000|2021-10-28 13:22:30|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|0
1635427400000|2021-10-28 13:23:20|16768.35|16768.35|16768.35|16768.35|16768.35|16768.35|16768.35|16768.35|0
1635427410000|2021-10-28 13:23:30|16768.82|16768.82|16768.82|16768.82|16768.82|16768.82|16768.82|16768.82|0
1635427440000|2021-10-28 13:24:00|16766.91|16766.91|16768.64|16768.64|16768.64|16768.64|16766.91|16766.91|0
1635427470000|2021-10-28 13:24:30|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|16769.64|0
1635427480000|2021-10-28 13:24:40|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|0
1635427490000|2021-10-28 13:24:50|16769.29|16769.29|16769.29|16769.29|16769.29|16769.29|16769.29|16769.29|0
1635427500000|2021-10-28 13:25:00|16770.2|16770.2|16774.36|16774.36|16774.36|16774.36|16770.2|16770.2|0
1635427510000|2021-10-28 13:25:10|16773.74|16773.74|16770.02|16770.02|16773.74|16773.74|16769.81|16769.81|0
1635427520000|2021-10-28 13:25:20|16770.57|16770.57|16770.57|16770.57|16770.57|16770.57|16770.57|16770.57|0
1635427530000|2021-10-28 13:25:30|16769.14|16769.14|16768.68|16768.68|16769.14|16769.14|16768.21|16768.21|0
1635427540000|2021-10-28 13:25:40|16766.43|16766.43|16765.96|16765.96|16766.43|16766.43|16765.96|16765.96|0
1635427550000|2021-10-28 13:25:50|16765.05|16765.05|16764.49|16764.49|16765.05|16765.05|16764.49|16764.49|0
1635427580000|2021-10-28 13:26:20|16764.46|16764.46|16765.9|16765.9|16765.9|16765.9|16764.46|16764.46|0
1635427590000|2021-10-28 13:26:30|16767.53|16767.53|16767.53|16767.53|16767.53|16767.53|16767.53|16767.53|0
1635427600000|2021-10-28 13:26:40|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|0
1635427620000|2021-10-28 13:27:00|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|0
1635427650000|2021-10-28 13:27:30|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|0
1635427660000|2021-10-28 13:27:40|16766.64|16766.64|16766.64|16766.64|16766.64|16766.64|16766.64|16766.64|0
1635427670000|2021-10-28 13:27:50|16765.65|16765.65|16763.95|16763.95|16765.65|16765.65|16763.95|16763.95|0
1635427680000|2021-10-28 13:28:00|16764.94|16764.94|16763.28|16763.28|16764.94|16764.94|16762.28|16762.28|0
1635427700000|2021-10-28 13:28:20|16762.28|16762.28|16762.28|16762.28|16762.28|16762.28|16762.28|16762.28|0
1635427720000|2021-10-28 13:28:40|16760.85|16760.85|16762.28|16762.28|16762.28|16762.28|16760.85|16760.85|0
1635427730000|2021-10-28 13:28:50|16762.78|16762.78|16762.78|16762.78|16762.78|16762.78|16762.78|16762.78|0
1635427760000|2021-10-28 13:29:20|16762.33|16762.33|16761.44|16761.44|16762.56|16762.56|16761.44|16761.44|0
1635427770000|2021-10-28 13:29:30|16762|16762|16762|16762|16762|16762|16762|16762|0
1635427800000|2021-10-28 13:30:00|16761.33|16761.33|16763.51|16763.51|16763.51|16763.51|16761.33|16761.33|0
1635427810000|2021-10-28 13:30:10|16763.73|16763.73|16763.36|16763.36|16763.73|16763.73|16762.91|16762.91|0
1635427830000|2021-10-28 13:30:30|16763.16|16763.16|16762.74|16762.74|16763.36|16763.36|16762.74|16762.74|0
1635427840000|2021-10-28 13:30:40|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|0
1635427850000|2021-10-28 13:30:50|16762.27|16762.27|16762.74|16762.74|16762.74|16762.74|16762.27|16762.27|0
1635427860000|2021-10-28 13:31:00|16762.52|16762.52|16762.25|16762.25|16762.74|16762.74|16761.8|16761.8|0
1635427870000|2021-10-28 13:31:10|16762.72|16762.72|16763.63|16763.63|16763.63|16763.63|16762.72|16762.72|0
1635427880000|2021-10-28 13:31:20|16764.13|16764.13|16765.12|16765.12|16765.12|16765.12|16764.13|16764.13|0
1635427890000|2021-10-28 13:31:30|16764.9|16764.9|16767.77|16767.77|16767.77|16767.77|16764.9|16764.9|0
1635427910000|2021-10-28 13:31:50|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|0
1635427920000|2021-10-28 13:32:00|16769.76|16769.76|16783.39|16783.39|16783.39|16783.39|16769.76|16769.76|0
1635427930000|2021-10-28 13:32:10|16785.21|16785.21|16786.13|16786.13|16786.13|16786.13|16785.21|16785.21|0
1635427940000|2021-10-28 13:32:20|16786.35|16786.35|16788.9|16788.9|16788.9|16788.9|16786.35|16786.35|0
1635427950000|2021-10-28 13:32:30|16788.43|16788.43|16787.97|16787.97|16788.43|16788.43|16787.52|16787.52|0
1635427960000|2021-10-28 13:32:40|16788.19|16788.19|16788.19|16788.19|16788.19|16788.19|16788.19|16788.19|0
1635427970000|2021-10-28 13:32:50|16792.49|16792.49|16792.49|16792.49|16792.49|16792.49|16792.49|16792.49|0
1635427980000|2021-10-28 13:33:00|16793.04|16793.04|16793.04|16793.04|16793.04|16793.04|16793.04|16793.04|0
1635427990000|2021-10-28 13:33:10|16791.91|16791.91|16793.79|16793.79|16793.79|16793.79|16791.09|16791.09|0
1635428010000|2021-10-28 13:33:30|16792.86|16792.86|16792.86|16792.86|16792.86|16792.86|16792.86|16792.86|0
1635428020000|2021-10-28 13:33:40|16793.33|16793.33|16792.86|16792.86|16793.33|16793.33|16792.86|16792.86|0
1635428030000|2021-10-28 13:33:50|16789.99|16789.99|16790.91|16790.91|16790.91|16790.91|16789.99|16789.99|0
1635428040000|2021-10-28 13:34:00|16791.38|16791.38|16800.82|16800.82|16800.82|16800.82|16791.38|16791.38|0
1635428050000|2021-10-28 13:34:10|16802.46|16802.46|16800.01|16800.01|16802.46|16802.46|16800.01|16800.01|0
1635428060000|2021-10-28 13:34:20|16798.57|16798.57|16800.01|16800.01|16800.01|16800.01|16798.57|16798.57|0
1635428080000|2021-10-28 13:34:40|16799.09|16799.09|16794.6|16794.6|16799.09|16799.09|16794.6|16794.6|0
1635428090000|2021-10-28 13:34:50|16793.68|16793.68|16792.25|16792.25|16793.68|16793.68|16792.25|16792.25|0
1635428110000|2021-10-28 13:35:10|16793.07|16793.07|16793.54|16793.54|16793.54|16793.54|16793.07|16793.07|0
1635428120000|2021-10-28 13:35:20|16793.07|16793.07|16792.62|16792.62|16793.07|16793.07|16792.16|16792.16|0
1635428130000|2021-10-28 13:35:30|16791.71|16791.71|16790.77|16790.77|16791.71|16791.71|16790.77|16790.77|0
1635428140000|2021-10-28 13:35:40|16790.27|16790.27|16787.13|16787.13|16790.27|16790.27|16786.72|16786.72|0
1635428160000|2021-10-28 13:36:00|16786.66|16786.66|16782.74|16782.74|16786.66|16786.66|16782.74|16782.74|0
1635428170000|2021-10-28 13:36:10|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|0
1635428180000|2021-10-28 13:36:20|16780.85|16780.85|16776.28|16776.28|16781.96|16781.96|16776.28|16776.28|0
1635428190000|2021-10-28 13:36:30|16775.46|16775.46|16774.65|16774.65|16775.46|16775.46|16774.65|16774.65|0
1635428210000|2021-10-28 13:36:50|16774.09|16774.09|16773.27|16773.27|16774.09|16774.09|16773.27|16773.27|0
1635428220000|2021-10-28 13:37:00|16771.33|16771.33|16765.66|16765.66|16771.33|16771.33|16765.66|16765.66|0
1635428230000|2021-10-28 13:37:10|16766.48|16766.48|16766.01|16766.01|16766.48|16766.48|16766.01|16766.01|0
1635428290000|2021-10-28 13:38:10|16766.48|16766.48|16764.84|16764.84|16766.48|16766.48|16764.84|16764.84|0
1635428310000|2021-10-28 13:38:30|16763.02|16763.02|16761.9|16761.9|16763.02|16763.02|16761.9|16761.9|0
1635428320000|2021-10-28 13:38:40|16760.99|16760.99|16760.99|16760.99|16760.99|16760.99|16760.99|16760.99|0
1635428330000|2021-10-28 13:38:50|16758.34|16758.34|16746.56|16746.56|16758.34|16758.34|16746.56|16746.56|0
1635428360000|2021-10-28 13:39:20|16745.62|16745.62|16745.62|16745.62|16745.62|16745.62|16745.62|16745.62|0
1635428370000|2021-10-28 13:39:30|16746.09|16746.09|16746.53|16746.53|16747|16747|16746.09|16746.09|0
1635428380000|2021-10-28 13:39:40|16746.07|16746.07|16746.07|16746.07|16746.07|16746.07|16746.07|16746.07|0
1635428390000|2021-10-28 13:39:50|16746.88|16746.88|16746.88|16746.88|16746.88|16746.88|16746.88|16746.88|0
1635428400000|2021-10-28 13:40:00|16747.35|16747.35|16747.35|16747.35|16747.35|16747.35|16747.35|16747.35|0
1635428410000|2021-10-28 13:40:10|16748.47|16748.47|16749.9|16749.9|16749.9|16749.9|16748.47|16748.47|0
1635428430000|2021-10-28 13:40:30|16748.06|16748.06|16747.59|16747.59|16748.06|16748.06|16747.59|16747.59|0
1635428440000|2021-10-28 13:40:40|16745.14|16745.14|16741.78|16741.78|16745.14|16745.14|16741.78|16741.78|0
1635428470000|2021-10-28 13:41:10|16740.96|16740.96|16740.96|16740.96|16740.96|16740.96|16740.96|16740.96|0
1635428480000|2021-10-28 13:41:20|16741.78|16741.78|16741.78|16741.78|16741.78|16741.78|16740.96|16740.96|0
1635428490000|2021-10-28 13:41:30|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|16740.29|0
1635428520000|2021-10-28 13:42:00|16740.85|16740.85|16738.88|16738.88|16740.85|16740.85|16736.66|16736.66|0
1635428530000|2021-10-28 13:42:10|16740.31|16740.31|16740.31|16740.31|16740.31|16740.31|16740.31|16740.31|0
1635428550000|2021-10-28 13:42:30|16740.1|16740.1|16739.69|16739.69|16740.1|16740.1|16739.69|16739.69|0
1635428560000|2021-10-28 13:42:40|16740.16|16740.16|16740.16|16740.16|16740.16|16740.16|16740.16|16740.16|0
1635428580000|2021-10-28 13:43:00|16740.37|16740.37|16740.37|16740.37|16740.37|16740.37|16740.37|16740.37|0
1635428620000|2021-10-28 13:43:40|16740.84|16740.84|16739.01|16739.01|16740.84|16740.84|16739.01|16739.01|0
1635428630000|2021-10-28 13:43:50|16740.44|16740.44|16743.32|16743.32|16743.32|16743.32|16740.44|16740.44|0
1635428640000|2021-10-28 13:44:00|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|0
1635428650000|2021-10-28 13:44:10|16744.97|16744.97|16744.97|16744.97|16744.97|16744.97|16744.97|16744.97|0
1635428660000|2021-10-28 13:44:20|16746.46|16746.46|16746.46|16746.46|16746.46|16746.46|16746.46|16746.46|0
1635428690000|2021-10-28 13:44:50|16745.9|16745.9|16747.76|16747.76|16747.76|16747.76|16745.9|16745.9|0
1635428700000|2021-10-28 13:45:00|16748.23|16748.23|16751.54|16751.54|16751.54|16751.54|16748.23|16748.23|0
1635428710000|2021-10-28 13:45:10|16751.75|16751.75|16756.48|16756.48|16757.42|16757.42|16751.75|16751.75|0
1635428720000|2021-10-28 13:45:20|16755.57|16755.57|16755.36|16755.36|16755.57|16755.57|16755.36|16755.36|0
1635428750000|2021-10-28 13:45:50|16753.93|16753.93|16756.79|16756.79|16756.79|16756.79|16753.93|16753.93|0
1635428770000|2021-10-28 13:46:10|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|0
1635428780000|2021-10-28 13:46:20|16759.44|16759.44|16759.44|16759.44|16759.44|16759.44|16759.44|16759.44|0
1635428790000|2021-10-28 13:46:30|16760.55|16760.55|16761.94|16761.94|16761.94|16761.94|16760.55|16760.55|0
1635428810000|2021-10-28 13:46:50|16762.41|16762.41|16765.57|16765.57|16765.57|16765.57|16762.41|16762.41|0
1635428840000|2021-10-28 13:47:20|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|16762.83|0
1635428850000|2021-10-28 13:47:30|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|0
1635428860000|2021-10-28 13:47:40|16761.19|16761.19|16755.86|16755.86|16761.19|16761.19|16755.86|16755.86|0
1635428890000|2021-10-28 13:48:10|16754.75|16754.75|16750|16750|16754.75|16754.75|16750|16750|0
1635428900000|2021-10-28 13:48:20|16750.82|16750.82|16750.82|16750.82|16750.82|16750.82|16750.82|16750.82|0
1635428960000|2021-10-28 13:49:20|16750.37|16750.37|16750.37|16750.37|16750.37|16750.37|16750.37|16750.37|0
1635428970000|2021-10-28 13:49:30|16751.3|16751.3|16751.3|16751.3|16751.3|16751.3|16751.3|16751.3|0
1635428980000|2021-10-28 13:49:40|16752.74|16752.74|16752.74|16752.74|16752.74|16752.74|16752.74|16752.74|0
1635428990000|2021-10-28 13:49:50|16753.18|16753.18|16755.23|16755.23|16755.23|16755.23|16753.18|16753.18|0
1635429000000|2021-10-28 13:50:00|16754.12|16754.12|16753.01|16753.01|16754.12|16754.12|16753.01|16753.01|0
1635429010000|2021-10-28 13:50:10|16752.19|16752.19|16752.19|16752.19|16752.19|16752.19|16752.19|16752.19|0
1635429030000|2021-10-28 13:50:30|16752.66|16752.66|16752.66|16752.66|16752.66|16752.66|16752.66|16752.66|0
1635429040000|2021-10-28 13:50:40|16753.13|16753.13|16753.13|16753.13|16753.13|16753.13|16753.13|16753.13|0
1635429050000|2021-10-28 13:50:50|16752.63|16752.63|16749.77|16749.77|16752.63|16752.63|16749.77|16749.77|0
1635429060000|2021-10-28 13:51:00|16751.2|16751.2|16751.2|16751.2|16751.2|16751.2|16751.2|16751.2|0
1635429070000|2021-10-28 13:51:10|16751.7|16751.7|16755.52|16755.52|16755.52|16755.52|16751.7|16751.7|0
1635429080000|2021-10-28 13:51:20|16756.64|16756.64|16759.74|16759.74|16761.57|16761.57|16756.64|16756.64|0
1635429120000|2021-10-28 13:52:00|16758.92|16758.92|16756.22|16756.22|16758.92|16758.92|16756.22|16756.22|0
1635429140000|2021-10-28 13:52:20|16755.75|16755.75|16755.75|16755.75|16755.75|16755.75|16755.75|16755.75|0
1635429150000|2021-10-28 13:52:30|16755.29|16755.29|16755.29|16755.29|16755.29|16755.29|16755.29|16755.29|0
1635429190000|2021-10-28 13:53:10|16750.79|16750.79|16751.46|16751.46|16751.46|16751.46|16750.79|16750.79|0
1635429200000|2021-10-28 13:53:20|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|0
1635429210000|2021-10-28 13:53:30|16751.46|16751.46|16752.89|16752.89|16752.89|16752.89|16751.46|16751.46|0
1635429220000|2021-10-28 13:53:40|16753.1|16753.1|16751.06|16751.06|16753.1|16753.1|16751.06|16751.06|0
1635429230000|2021-10-28 13:53:50|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|0
1635429240000|2021-10-28 13:54:00|16750.1|16750.1|16750.1|16750.1|16750.1|16750.1|16750.1|16750.1|0
1635429250000|2021-10-28 13:54:10|16749.1|16749.1|16747.55|16747.55|16749.1|16749.1|16747.55|16747.55|0
1635429260000|2021-10-28 13:54:20|16746.61|16746.61|16746.61|16746.61|16746.61|16746.61|16746.61|16746.61|0
1635429270000|2021-10-28 13:54:30|16746.2|16746.2|16745.29|16745.29|16746.2|16746.2|16745.29|16745.29|0
1635429280000|2021-10-28 13:54:40|16745.76|16745.76|16745.76|16745.76|16745.76|16745.76|16745.76|16745.76|0
1635429300000|2021-10-28 13:55:00|16746.58|16746.58|16746.58|16746.58|16746.58|16746.58|16746.58|16746.58|0
1635429320000|2021-10-28 13:55:20|16746.37|16746.37|16747.39|16747.39|16747.39|16747.39|16746.37|16746.37|0
1635429330000|2021-10-28 13:55:30|16747.95|16747.95|16748.51|16748.51|16748.51|16748.51|16747.95|16747.95|0
1635429350000|2021-10-28 13:55:50|16748.92|16748.92|16748.79|16748.79|16749.53|16749.53|16748.79|16748.79|0
1635429360000|2021-10-28 13:56:00|16748.57|16748.57|16748.57|16748.57|16748.57|16748.57|16748.57|16748.57|0
1635429410000|2021-10-28 13:56:50|16748.07|16748.07|16748.07|16748.07|16748.07|16748.07|16748.07|16748.07|0
1635429460000|2021-10-28 13:57:40|16749.5|16749.5|16749.98|16749.98|16749.98|16749.98|16749.5|16749.5|0
1635429480000|2021-10-28 13:58:00|16750.47|16750.47|16751.3|16751.3|16751.86|16751.86|16750.47|16750.47|0
1635429500000|2021-10-28 13:58:20|16751.77|16751.77|16752.24|16752.24|16752.24|16752.24|16751.77|16751.77|0
1635429510000|2021-10-28 13:58:30|16753.06|16753.06|16753.99|16753.99|16753.99|16753.99|16753.06|16753.06|0
1635429540000|2021-10-28 13:59:00|16752.58|16752.58|16752.58|16752.58|16752.58|16752.58|16752.58|16752.58|0
1635429570000|2021-10-28 13:59:30|16751.76|16751.76|16751.76|16751.76|16751.76|16751.76|16751.76|16751.76|0
1635429600000|2021-10-28 14:00:00|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|0
1635429610000|2021-10-28 14:00:10|16752.49|16752.49|16752.49|16752.49|16752.49|16752.49|16752.49|16752.49|0
1635429620000|2021-10-28 14:00:20|16751.55|16751.55|16744.44|16744.44|16751.55|16751.55|16744.44|16744.44|0
1635429630000|2021-10-28 14:00:30|16743.88|16743.88|16738.95|16738.95|16743.88|16743.88|16738.95|16738.95|0
1635429640000|2021-10-28 14:00:40|16740.36|16740.36|16740.36|16740.36|16740.36|16740.36|16740.36|16740.36|0
1635429660000|2021-10-28 14:01:00|16739.92|16739.92|16739.92|16739.92|16739.92|16739.92|16739.92|16739.92|0
1635429670000|2021-10-28 14:01:10|16739.45|16739.45|16738.52|16738.52|16739.45|16739.45|16738.52|16738.52|0
1635429690000|2021-10-28 14:01:30|16739.95|16739.95|16739.95|16739.95|16741.39|16741.39|16739.95|16739.95|0
1635429710000|2021-10-28 14:01:50|16739.75|16739.75|16739.28|16739.28|16739.75|16739.75|16739.28|16739.28|0
1635429750000|2021-10-28 14:02:30|16738.83|16738.83|16738.66|16738.66|16739.65|16739.65|16738.66|16738.66|0
1635429760000|2021-10-28 14:02:40|16738.1|16738.1|16738.1|16738.1|16738.1|16738.1|16738.1|16738.1|0
1635429790000|2021-10-28 14:03:10|16738.92|16738.92|16737.09|16737.09|16738.92|16738.92|16737.09|16737.09|0
1635429800000|2021-10-28 14:03:20|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|0
1635429810000|2021-10-28 14:03:30|16738.08|16738.08|16737.27|16737.27|16738.08|16738.08|16737.27|16737.27|0
1635429820000|2021-10-28 14:03:40|16737.82|16737.82|16741.51|16741.51|16741.51|16741.51|16737.82|16737.82|0
1635429830000|2021-10-28 14:03:50|16742.32|16742.32|16745.37|16745.37|16745.37|16745.37|16742.32|16742.32|0
1635429840000|2021-10-28 14:04:00|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|0
1635429880000|2021-10-28 14:04:40|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|0
1635429900000|2021-10-28 14:05:00|16743.85|16743.85|16743.29|16743.29|16743.85|16743.85|16743.29|16743.29|0
1635429910000|2021-10-28 14:05:10|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|0
1635429950000|2021-10-28 14:05:50|16745.59|16745.59|16745.59|16745.59|16745.59|16745.59|16745.59|16745.59|0
1635429980000|2021-10-28 14:06:20|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|0
1635429990000|2021-10-28 14:06:30|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|0
1635430020000|2021-10-28 14:07:00|16742.92|16742.92|16737.82|16737.82|16742.92|16742.92|16737.82|16737.82|0
1635430040000|2021-10-28 14:07:20|16736.88|16736.88|16732.23|16732.23|16736.88|16736.88|16732.23|16732.23|0
1635430060000|2021-10-28 14:07:40|16732.03|16732.03|16732.03|16732.03|16732.03|16732.03|16732.03|16732.03|0
1635430070000|2021-10-28 14:07:50|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|0
1635430080000|2021-10-28 14:08:00|16734.27|16734.27|16735.68|16735.68|16735.68|16735.68|16734.27|16734.27|0
1635430090000|2021-10-28 14:08:10|16736.24|16736.24|16739.73|16739.73|16739.94|16739.94|16736.24|16736.24|0
1635430100000|2021-10-28 14:08:20|16740.65|16740.65|16740.65|16740.65|16740.65|16740.65|16740.65|16740.65|0
1635430110000|2021-10-28 14:08:30|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|0
1635430120000|2021-10-28 14:08:40|16742.54|16742.54|16742.54|16742.54|16742.54|16742.54|16742.54|16742.54|0
1635430140000|2021-10-28 14:09:00|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|0
1635430150000|2021-10-28 14:09:10|16742.57|16742.57|16742.57|16742.57|16742.57|16742.57|16742.57|16742.57|0
1635430180000|2021-10-28 14:09:40|16741.13|16741.13|16741.13|16741.13|16741.13|16741.13|16741.13|16741.13|0
1635430190000|2021-10-28 14:09:50|16740.32|16740.32|16740.32|16740.32|16740.32|16740.32|16740.32|16740.32|0
1635430200000|2021-10-28 14:10:00|16741.13|16741.13|16741.13|16741.13|16741.13|16741.13|16741.13|16741.13|0
1635430210000|2021-10-28 14:10:10|16745.23|16745.23|16753.27|16753.27|16753.27|16753.27|16745.23|16745.23|0
1635430220000|2021-10-28 14:10:20|16754.19|16754.19|16754.6|16754.6|16754.6|16754.6|16754.19|16754.19|0
1635430230000|2021-10-28 14:10:30|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|0
1635430240000|2021-10-28 14:10:40|16754.6|16754.6|16754.6|16754.6|16754.6|16754.6|16754.6|16754.6|0
1635430270000|2021-10-28 14:11:10|16756.85|16756.85|16757.66|16757.66|16757.66|16757.66|16756.85|16756.85|0
1635430280000|2021-10-28 14:11:20|16756.75|16756.75|16756.75|16756.75|16756.75|16756.75|16756.75|16756.75|0
1635430300000|2021-10-28 14:11:40|16756.53|16756.53|16756.53|16756.53|16756.53|16756.53|16756.53|16756.53|0
1635430320000|2021-10-28 14:12:00|16756.06|16756.06|16756.53|16756.53|16756.53|16756.53|16756.06|16756.06|0
1635430340000|2021-10-28 14:12:20|16754.1|16754.1|16750.24|16750.24|16754.1|16754.1|16749.82|16749.82|0
1635430350000|2021-10-28 14:12:30|16747.37|16747.37|16744.3|16744.3|16747.37|16747.37|16744.3|16744.3|0
1635430360000|2021-10-28 14:12:40|16742.48|16742.48|16743.29|16743.29|16743.29|16743.29|16742.48|16742.48|0
1635430370000|2021-10-28 14:12:50|16743.07|16743.07|16743.07|16743.07|16743.07|16743.07|16743.07|16743.07|0
1635430390000|2021-10-28 14:13:10|16742.14|16742.14|16740.73|16740.73|16742.14|16742.14|16740.73|16740.73|0
1635430400000|2021-10-28 14:13:20|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|16740.52|0
1635430430000|2021-10-28 14:13:50|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|16741.34|0
1635430440000|2021-10-28 14:14:00|16739.85|16739.85|16739.85|16739.85|16739.85|16739.85|16739.85|16739.85|0
1635430450000|2021-10-28 14:14:10|16741.68|16741.68|16741.68|16741.68|16741.68|16741.68|16741.68|16741.68|0
1635430460000|2021-10-28 14:14:20|16742.96|16742.96|16745.09|16745.09|16745.09|16745.09|16742.96|16742.96|0
1635430480000|2021-10-28 14:14:40|16745.56|16745.56|16744.91|16744.91|16745.56|16745.56|16744.09|16744.09|0
1635430490000|2021-10-28 14:14:50|16746.34|16746.34|16747.16|16747.16|16747.16|16747.16|16746.34|16746.34|0
1635430500000|2021-10-28 14:15:00|16746.54|16746.54|16747.77|16747.77|16747.77|16747.77|16746.33|16746.33|0
1635430510000|2021-10-28 14:15:10|16748.26|16748.26|16755.71|16755.71|16755.71|16755.71|16748.26|16748.26|0
1635430520000|2021-10-28 14:15:20|16756.82|16756.82|16756.82|16756.82|16756.82|16756.82|16756.82|16756.82|0
1635430540000|2021-10-28 14:15:40|16760.09|16760.09|16760.09|16760.09|16760.09|16760.09|16760.09|16760.09|0
1635430560000|2021-10-28 14:16:00|16759.62|16759.62|16759.62|16759.62|16759.62|16759.62|16759.62|16759.62|0
1635430570000|2021-10-28 14:16:10|16760.09|16760.09|16760.56|16760.56|16760.56|16760.56|16760.09|16760.09|0
1635430580000|2021-10-28 14:16:20|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|0
1635430610000|2021-10-28 14:16:50|16762.32|16762.32|16760.89|16760.89|16762.32|16762.32|16760.89|16760.89|0
1635430620000|2021-10-28 14:17:00|16761.36|16761.36|16761.36|16761.36|16761.36|16761.36|16761.36|16761.36|0
1635430650000|2021-10-28 14:17:30|16760.54|16760.54|16760.54|16760.54|16760.54|16760.54|16760.54|16760.54|0
1635430660000|2021-10-28 14:17:40|16763.33|16763.33|16764.44|16764.44|16764.44|16764.44|16763.33|16763.33|0
1635430670000|2021-10-28 14:17:50|16765|16765|16763.55|16763.55|16765|16765|16763.33|16763.33|0
1635430680000|2021-10-28 14:18:00|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|16764.02|0
1635430690000|2021-10-28 14:18:10|16763.46|16763.46|16763.46|16763.46|16763.46|16763.46|16763.46|16763.46|0
1635430700000|2021-10-28 14:18:20|16762.91|16762.91|16761.88|16761.88|16762.91|16762.91|16761.88|16761.88|0
1635430710000|2021-10-28 14:18:30|16761.67|16761.67|16761.3|16761.3|16761.67|16761.67|16759.86|16759.86|0
1635430740000|2021-10-28 14:19:00|16760.85|16760.85|16760.85|16760.85|16760.85|16760.85|16760.85|16760.85|0
1635430750000|2021-10-28 14:19:10|16760.38|16760.38|16760.85|16760.85|16760.85|16760.85|16760.38|16760.38|0
1635430760000|2021-10-28 14:19:20|16759.86|16759.86|16755.85|16755.85|16759.86|16759.86|16755.85|16755.85|0
1635430770000|2021-10-28 14:19:30|16756.07|16756.07|16756.07|16756.07|16756.07|16756.07|16756.07|16756.07|0
1635430800000|2021-10-28 14:20:00|16755.14|16755.14|16754.67|16754.67|16755.14|16755.14|16754.67|16754.67|0
1635430820000|2021-10-28 14:20:20|16755.62|16755.62|16756.55|16756.55|16756.55|16756.55|16755.62|16755.62|0
1635430850000|2021-10-28 14:20:50|16756.06|16756.06|16758.51|16758.51|16758.51|16758.51|16756.06|16756.06|0
1635430860000|2021-10-28 14:21:00|16757.39|16757.39|16747.96|16747.96|16757.39|16757.39|16747.96|16747.96|0
1635430890000|2021-10-28 14:21:30|16747.54|16747.54|16747.8|16747.8|16748.36|16748.36|16747.25|16747.25|0
1635430900000|2021-10-28 14:21:40|16748.8|16748.8|16749.27|16749.27|16749.27|16749.27|16748.8|16748.8|0
1635430910000|2021-10-28 14:21:50|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|16749.06|0
1635430940000|2021-10-28 14:22:20|16749.47|16749.47|16749.27|16749.27|16749.47|16749.47|16749.27|16749.27|0
1635430950000|2021-10-28 14:22:30|16751.09|16751.09|16759.59|16759.59|16759.59|16759.59|16751.09|16751.09|0
1635430960000|2021-10-28 14:22:40|16760.05|16760.05|16760.55|16760.55|16760.55|16760.55|16760.05|16760.05|0
1635430970000|2021-10-28 14:22:50|16760.75|16760.75|16760.75|16760.75|16760.98|16760.98|16760.75|16760.75|0
1635430980000|2021-10-28 14:23:00|16761.58|16761.58|16764.91|16764.91|16764.91|16764.91|16761.58|16761.58|0
1635431000000|2021-10-28 14:23:20|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|0
1635431010000|2021-10-28 14:23:30|16764.89|16764.89|16764.69|16764.69|16764.89|16764.89|16764.69|16764.69|0
1635431040000|2021-10-28 14:24:00|16763.87|16763.87|16763.87|16763.87|16763.87|16763.87|16763.87|16763.87|0
1635431050000|2021-10-28 14:24:10|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|0
1635431060000|2021-10-28 14:24:20|16761.79|16761.79|16761.79|16761.79|16761.79|16761.79|16761.79|16761.79|0
1635431090000|2021-10-28 14:24:50|16759|16759|16758.44|16758.44|16759|16759|16758.44|16758.44|0
1635431100000|2021-10-28 14:25:00|16758.24|16758.24|16758.24|16758.24|16758.24|16758.24|16758.24|16758.24|0
1635431130000|2021-10-28 14:25:30|16760.06|16760.06|16771.97|16771.97|16772.12|16772.12|16760.06|16760.06|0
1635431140000|2021-10-28 14:25:40|16772.88|16772.88|16771.97|16771.97|16772.88|16772.88|16771.97|16771.97|0
1635431150000|2021-10-28 14:25:50|16773.4|16773.4|16774.31|16774.31|16774.31|16774.31|16773.4|16773.4|0
1635431160000|2021-10-28 14:26:00|16774.87|16774.87|16772.34|16772.34|16774.87|16774.87|16771.51|16771.51|0
1635431190000|2021-10-28 14:26:30|16773.25|16773.25|16773.25|16773.25|16773.25|16773.25|16773.25|16773.25|0
1635431210000|2021-10-28 14:26:50|16772.31|16772.31|16772.08|16772.08|16772.31|16772.31|16772.08|16772.08|0
1635431230000|2021-10-28 14:27:10|16770.65|16770.65|16768.36|16768.36|16770.65|16770.65|16768.36|16768.36|0
1635431240000|2021-10-28 14:27:20|16768.83|16768.83|16770.26|16770.26|16770.26|16770.26|16768.83|16768.83|0
1635431300000|2021-10-28 14:28:20|16770.73|16770.73|16772.56|16772.56|16772.56|16772.56|16770.73|16770.73|0
1635431310000|2021-10-28 14:28:30|16773.38|16773.38|16773.38|16773.38|16773.38|16773.38|16773.38|16773.38|0
1635431340000|2021-10-28 14:29:00|16774.19|16774.19|16775.01|16775.01|16775.01|16775.01|16774.19|16774.19|0
1635431360000|2021-10-28 14:29:20|16773.18|16773.18|16774.12|16774.12|16774.12|16774.12|16773.18|16773.18|0
1635431400000|2021-10-28 14:30:00|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|0
1635431410000|2021-10-28 14:30:10|16774.12|16774.12|16774.12|16774.12|16774.12|16774.12|16774.12|16774.12|0
1635431420000|2021-10-28 14:30:20|16773.65|16773.65|16773.65|16773.65|16773.65|16773.65|16773.65|16773.65|0
1635431470000|2021-10-28 14:31:10|16774.47|16774.47|16775.29|16775.29|16775.29|16775.29|16774.47|16774.47|0
1635431480000|2021-10-28 14:31:20|16774.47|16774.47|16775.03|16775.03|16775.03|16775.03|16774.47|16774.47|0
1635431490000|2021-10-28 14:31:30|16773.4|16773.4|16774.22|16774.22|16774.22|16774.22|16773.4|16773.4|0
1635431500000|2021-10-28 14:31:40|16772.78|16772.78|16772.78|16772.78|16772.78|16772.78|16772.78|16772.78|0
1635431510000|2021-10-28 14:31:50|16770.33|16770.33|16770.33|16770.33|16770.33|16770.33|16770.33|16770.33|0
1635431520000|2021-10-28 14:32:00|16771.26|16771.26|16774.47|16774.47|16774.47|16774.47|16771.26|16771.26|0
1635431570000|2021-10-28 14:32:50|16773.53|16773.53|16773.53|16773.53|16773.53|16773.53|16773.53|16773.53|0
1635431580000|2021-10-28 14:33:00|16773.09|16773.09|16773.09|16773.09|16773.09|16773.09|16773.09|16773.09|0
1635431590000|2021-10-28 14:33:10|16772.27|16772.27|16775.12|16775.12|16775.12|16775.12|16772.27|16772.27|0
1635431610000|2021-10-28 14:33:30|16776.55|16776.55|16780.23|16780.23|16780.23|16780.23|16776.55|16776.55|0
1635431620000|2021-10-28 14:33:40|16781.62|16781.62|16781.62|16781.62|16781.62|16781.62|16781.62|16781.62|0
1635431630000|2021-10-28 14:33:50|16782.53|16782.53|16783|16783|16783|16783|16782.53|16782.53|0
1635431650000|2021-10-28 14:34:10|16783.92|16783.92|16783.92|16783.92|16783.92|16783.92|16783.92|16783.92|0
1635431660000|2021-10-28 14:34:20|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|0
1635431670000|2021-10-28 14:34:30|16784.88|16784.88|16784.88|16784.88|16784.88|16784.88|16784.88|16784.88|0
1635431680000|2021-10-28 14:34:40|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|16785.35|0
1635431690000|2021-10-28 14:34:50|16784.88|16784.88|16777.79|16777.79|16784.88|16784.88|16777.79|16777.79|0
1635431700000|2021-10-28 14:35:00|16776.88|16776.88|16776.88|16776.88|16776.88|16776.88|16776.88|16776.88|0
1635431710000|2021-10-28 14:35:10|16776.41|16776.41|16775.95|16775.95|16776.41|16776.41|16775.95|16775.95|0
1635431740000|2021-10-28 14:35:40|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|0
1635431760000|2021-10-28 14:36:00|16776.91|16776.91|16773.06|16773.06|16776.91|16776.91|16773.06|16773.06|0
1635431770000|2021-10-28 14:36:10|16772.07|16772.07|16772.07|16772.07|16772.07|16772.07|16772.07|16772.07|0
1635431800000|2021-10-28 14:36:40|16771.61|16771.61|16771.61|16771.61|16771.61|16771.61|16771.61|16771.61|0
1635431810000|2021-10-28 14:36:50|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|0
1635431830000|2021-10-28 14:37:10|16771.16|16771.16|16771.16|16771.16|16771.16|16771.16|16771.16|16771.16|0
1635431870000|2021-10-28 14:37:50|16771.63|16771.63|16772.19|16772.19|16772.19|16772.19|16771.63|16771.63|0
1635431880000|2021-10-28 14:38:00|16773.62|16773.62|16774.07|16774.07|16775.09|16775.09|16773.62|16773.62|0
1635431900000|2021-10-28 14:38:20|16774.63|16774.63|16775.74|16775.74|16775.74|16775.74|16774.63|16774.63|0
1635431910000|2021-10-28 14:38:30|16774.63|16774.63|16776.97|16776.97|16777.89|16777.89|16774.63|16774.63|0
1635431930000|2021-10-28 14:38:50|16777.79|16777.79|16777.79|16777.79|16777.79|16777.79|16777.79|16777.79|0
1635431940000|2021-10-28 14:39:00|16778.35|16778.35|16781.68|16781.68|16781.68|16781.68|16778.35|16778.35|0
1635431970000|2021-10-28 14:39:30|16780.77|16780.77|16778.05|16778.05|16780.77|16780.77|16778.05|16778.05|0
1635432000000|2021-10-28 14:40:00|16777.49|16777.49|16775.45|16775.45|16777.69|16777.69|16775.45|16775.45|0
1635432020000|2021-10-28 14:40:20|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|16775.92|0
1635432090000|2021-10-28 14:41:30|16776.47|16776.47|16776.47|16776.47|16776.47|16776.47|16776.47|16776.47|0
1635432100000|2021-10-28 14:41:40|16775.56|16775.56|16775.76|16775.76|16775.76|16775.76|16775.56|16775.56|0
1635432110000|2021-10-28 14:41:50|16776.68|16776.68|16776.68|16776.68|16776.68|16776.68|16776.68|16776.68|0
1635432120000|2021-10-28 14:42:00|16777.15|16777.15|16777.15|16777.15|16777.15|16777.15|16777.15|16777.15|0
1635432130000|2021-10-28 14:42:10|16776.68|16776.68|16780.93|16780.93|16780.93|16780.93|16776.68|16776.68|0
1635432170000|2021-10-28 14:42:50|16780.46|16780.46|16780.46|16780.46|16780.46|16780.46|16780.46|16780.46|0
1635432180000|2021-10-28 14:43:00|16780.93|16780.93|16780.46|16780.46|16780.93|16780.93|16780.46|16780.46|0
1635432230000|2021-10-28 14:43:50|16781.37|16781.37|16781.15|16781.15|16781.37|16781.37|16781.15|16781.15|0
1635432250000|2021-10-28 14:44:10|16780.65|16780.65|16778.31|16778.31|16780.65|16780.65|16778.31|16778.31|0
1635432260000|2021-10-28 14:44:20|16777.19|16777.19|16777.19|16777.19|16777.19|16777.19|16777.19|16777.19|0
1635432270000|2021-10-28 14:44:30|16774.99|16774.99|16774.75|16774.75|16775.2|16775.2|16774.75|16774.75|0
1635432280000|2021-10-28 14:44:40|16773.84|16773.84|16772.4|16772.4|16773.84|16773.84|16772.4|16772.4|0
1635432290000|2021-10-28 14:44:50|16773.84|16773.84|16773.84|16773.84|16773.84|16773.84|16773.84|16773.84|0
1635432300000|2021-10-28 14:45:00|16774.65|16774.65|16784.04|16784.04|16784.04|16784.04|16774.21|16774.21|0
1635432320000|2021-10-28 14:45:20|16783.13|16783.13|16784.93|16784.93|16784.93|16784.93|16783.13|16783.13|0
1635432330000|2021-10-28 14:45:30|16784.02|16784.02|16784.02|16784.02|16784.02|16784.02|16784.02|16784.02|0
1635432370000|2021-10-28 14:46:10|16782.35|16782.35|16783.46|16783.46|16783.46|16783.46|16782.35|16782.35|0
1635432380000|2021-10-28 14:46:20|16783.69|16783.69|16783.69|16783.69|16783.69|16783.69|16783.69|16783.69|0
1635432390000|2021-10-28 14:46:30|16782.57|16782.57|16783.13|16783.13|16783.13|16783.13|16782.57|16782.57|0
1635432400000|2021-10-28 14:46:40|16783.6|16783.6|16781.87|16781.87|16783.6|16783.6|16781.87|16781.87|0
1635432410000|2021-10-28 14:46:50|16782.69|16782.69|16782.69|16782.69|16782.69|16782.69|16782.69|16782.69|0
1635432420000|2021-10-28 14:47:00|16781.87|16781.87|16780.44|16780.44|16781.87|16781.87|16780.44|16780.44|0
1635432430000|2021-10-28 14:47:10|16779.97|16779.97|16779.03|16779.03|16779.97|16779.97|16779.03|16779.03|0
1635432440000|2021-10-28 14:47:20|16778.53|16778.53|16778.53|16778.53|16778.53|16778.53|16778.53|16778.53|0
1635432450000|2021-10-28 14:47:30|16778.12|16778.12|16778.12|16778.12|16778.12|16778.12|16778.12|16778.12|0
1635432460000|2021-10-28 14:47:40|16777.9|16777.9|16777.9|16777.9|16777.9|16777.9|16777.9|16777.9|0
1635432480000|2021-10-28 14:48:00|16778.37|16778.37|16776.64|16776.64|16779.19|16779.19|16776.64|16776.64|0
1635432490000|2021-10-28 14:48:10|16775.73|16775.73|16775.73|16775.73|16775.73|16775.73|16775.73|16775.73|0
1635432560000|2021-10-28 14:49:20|16774.79|16774.79|16774.79|16774.79|16774.79|16774.79|16774.79|16774.79|0
1635432590000|2021-10-28 14:49:50|16774.3|16774.3|16774.3|16774.3|16774.3|16774.3|16774.3|16774.3|0
1635432600000|2021-10-28 14:50:00|16777.04|16777.04|16777.04|16777.04|16777.04|16777.04|16777.04|16777.04|0
1635432610000|2021-10-28 14:50:10|16777.6|16777.6|16776.28|16776.28|16777.6|16777.6|16776.28|16776.28|0
1635432650000|2021-10-28 14:50:50|16777.71|16777.71|16777.71|16777.71|16777.71|16777.71|16777.71|16777.71|0
1635432660000|2021-10-28 14:51:00|16777.24|16777.24|16776.77|16776.77|16777.24|16777.24|16776.77|16776.77|0
1635432690000|2021-10-28 14:51:30|16776.56|16776.56|16776.56|16776.56|16776.56|16776.56|16776.56|16776.56|0
1635432710000|2021-10-28 14:51:50|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|0
1635432740000|2021-10-28 14:52:20|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|0
1635432750000|2021-10-28 14:52:30|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|16773.3|0
1635432760000|2021-10-28 14:52:40|16772.39|16772.39|16772.39|16772.39|16772.39|16772.39|16772.39|16772.39|0
1635432770000|2021-10-28 14:52:50|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|16774.22|0
1635432780000|2021-10-28 14:53:00|16772.33|16772.33|16772.33|16772.33|16772.33|16772.33|16772.33|16772.33|0
1635432800000|2021-10-28 14:53:20|16771.78|16771.78|16771.22|16771.22|16771.78|16771.78|16771.22|16771.22|0
1635432810000|2021-10-28 14:53:30|16768.48|16768.48|16767.54|16767.54|16768.48|16768.48|16767.54|16767.54|0
1635432840000|2021-10-28 14:54:00|16766.62|16766.62|16765.71|16765.71|16766.62|16766.62|16765.71|16765.71|0
1635432850000|2021-10-28 14:54:10|16761.1|16761.1|16761.91|16761.91|16761.91|16761.91|16761.1|16761.1|0
1635432880000|2021-10-28 14:54:40|16761.1|16761.1|16755.92|16755.92|16761.1|16761.1|16755.92|16755.92|0
1635432890000|2021-10-28 14:54:50|16755.5|16755.5|16753.68|16753.68|16755.5|16755.5|16753.68|16753.68|0
1635432900000|2021-10-28 14:55:00|16752.86|16752.86|16754.29|16754.29|16754.29|16754.29|16752.86|16752.86|0
1635432910000|2021-10-28 14:55:10|16754.79|16754.79|16754.79|16754.79|16754.79|16754.79|16754.79|16754.79|0
1635432930000|2021-10-28 14:55:30|16753.9|16753.9|16753.9|16753.9|16753.9|16753.9|16753.9|16753.9|0
1635432970000|2021-10-28 14:56:10|16752.98|16752.98|16752.98|16752.98|16752.98|16752.98|16752.98|16752.98|0
1635432980000|2021-10-28 14:56:20|16751.55|16751.55|16748.25|16748.25|16751.55|16751.55|16748.25|16748.25|0
1635432990000|2021-10-28 14:56:30|16747.31|16747.31|16747.31|16747.31|16747.31|16747.31|16747.31|16747.31|0
1635433000000|2021-10-28 14:56:40|16746.49|16746.49|16746.49|16746.49|16746.49|16746.49|16746.49|16746.49|0
1635433020000|2021-10-28 14:57:00|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|16745.58|0
1635433050000|2021-10-28 14:57:30|16743.9|16743.9|16742.08|16742.08|16743.9|16743.9|16742.08|16742.08|0
1635433060000|2021-10-28 14:57:40|16742.89|16742.89|16742.89|16742.89|16742.89|16742.89|16742.89|16742.89|0
1635433070000|2021-10-28 14:57:50|16744.72|16744.72|16746.1|16746.1|16747.37|16747.37|16744.72|16744.72|0
1635433080000|2021-10-28 14:58:00|16746.65|16746.65|16754.12|16754.12|16754.12|16754.12|16746.65|16746.65|0
1635433090000|2021-10-28 14:58:10|16755.04|16755.04|16755.04|16755.04|16755.04|16755.04|16755.04|16755.04|0
1635433100000|2021-10-28 14:58:20|16755.85|16755.85|16757.96|16757.96|16757.96|16757.96|16755.85|16755.85|0
1635433120000|2021-10-28 14:58:40|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|0
1635433200000|2021-10-28 15:00:00|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|0
1635433230000|2021-10-28 15:00:30|16758.87|16758.87|16758.87|16758.87|16758.87|16758.87|16758.87|16758.87|0
1635433240000|2021-10-28 15:00:40|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|16760.31|0
1635433260000|2021-10-28 15:01:00|16760.53|16760.53|16760.53|16760.53|16760.53|16760.53|16760.53|16760.53|0
1635433270000|2021-10-28 15:01:10|16761.35|16761.35|16761.35|16761.35|16761.35|16761.35|16761.35|16761.35|0
1635433280000|2021-10-28 15:01:20|16761.84|16761.84|16771.42|16771.42|16771.42|16771.42|16761.84|16761.84|0
1635433290000|2021-10-28 15:01:30|16773.27|16773.27|16776.9|16776.9|16776.9|16776.9|16773.27|16773.27|0
1635433300000|2021-10-28 15:01:40|16778.54|16778.54|16780.57|16780.57|16780.57|16780.57|16778.54|16778.54|0
1635433310000|2021-10-28 15:01:50|16781.03|16781.03|16781.03|16781.03|16781.03|16781.03|16781.03|16781.03|0
1635433320000|2021-10-28 15:02:00|16781.95|16781.95|16781.95|16781.95|16781.95|16781.95|16781.95|16781.95|0
1635433330000|2021-10-28 15:02:10|16782.97|16782.97|16784.61|16784.61|16784.61|16784.61|16782.97|16782.97|0
1635433360000|2021-10-28 15:02:40|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|0
1635433370000|2021-10-28 15:02:50|16786.47|16786.47|16786.97|16786.97|16786.97|16786.97|16786.47|16786.47|0
1635433380000|2021-10-28 15:03:00|16787.44|16787.44|16786.97|16786.97|16787.44|16787.44|16786.97|16786.97|0
1635433390000|2021-10-28 15:03:10|16788.6|16788.6|16788.6|16788.6|16788.6|16788.6|16788.6|16788.6|0
1635433400000|2021-10-28 15:03:20|16789.1|16789.1|16792.01|16792.01|16792.01|16792.01|16789.1|16789.1|0
1635433410000|2021-10-28 15:03:30|16792.48|16792.48|16797.4|16797.4|16797.4|16797.4|16792.48|16792.48|0
1635433420000|2021-10-28 15:03:40|16795.77|16795.77|16796.38|16796.38|16796.38|16796.38|16793.02|16793.02|0
1635433440000|2021-10-28 15:04:00|16793.93|16793.93|16791.11|16791.11|16793.93|16793.93|16791.11|16791.11|0
1635433450000|2021-10-28 15:04:10|16792.75|16792.75|16792.75|16792.75|16792.75|16792.75|16792.75|16792.75|0
1635433460000|2021-10-28 15:04:20|16790.3|16790.3|16789.24|16789.24|16790.3|16790.3|16789.24|16789.24|0
1635433470000|2021-10-28 15:04:30|16789.71|16789.71|16793.45|16793.45|16793.45|16793.45|16789.71|16789.71|0
1635433480000|2021-10-28 15:04:40|16792.63|16792.63|16795.08|16795.08|16795.08|16795.08|16792.63|16792.63|0
1635433490000|2021-10-28 15:04:50|16796|16796|16796.2|16796.2|16796.2|16796.2|16795.08|16795.08|0
1635433500000|2021-10-28 15:05:00|16796.76|16796.76|16800.34|16800.34|16800.69|16800.69|16796.76|16796.76|0
1635433510000|2021-10-28 15:05:10|16800.89|16800.89|16799.43|16799.43|16801.1|16801.1|16798.87|16798.87|0
1635433520000|2021-10-28 15:05:20|16799.63|16799.63|16799.63|16799.63|16799.63|16799.63|16799.63|16799.63|0
1635433540000|2021-10-28 15:05:40|16801.27|16801.27|16802.08|16802.08|16802.08|16802.08|16801.27|16801.27|0
1635433560000|2021-10-28 15:06:00|16800.45|16800.45|16803.55|16803.55|16803.55|16803.55|16800.45|16800.45|0
1635433570000|2021-10-28 15:06:10|16804.37|16804.37|16810.77|16810.77|16810.77|16810.77|16804.37|16804.37|0
1635433580000|2021-10-28 15:06:20|16811.33|16811.33|16814.01|16814.01|16814.01|16814.01|16811.33|16811.33|0
1635433600000|2021-10-28 15:06:40|16814.57|16814.57|16809.88|16809.88|16814.57|16814.57|16809.88|16809.88|0
1635433630000|2021-10-28 15:07:10|16810.71|16810.71|16810.71|16810.71|16810.71|16810.71|16810.71|16810.71|0
1635433650000|2021-10-28 15:07:30|16811.18|16811.18|16813|16813|16813|16813|16811.18|16811.18|0
1635433700000|2021-10-28 15:08:20|16812.09|16812.09|16812.09|16812.09|16812.09|16812.09|16812.09|16812.09|0
1635433710000|2021-10-28 15:08:30|16813.03|16813.03|16813.03|16813.03|16813.03|16813.03|16813.03|16813.03|0
1635433760000|2021-10-28 15:09:20|16812.12|16812.12|16806.75|16806.75|16812.12|16812.12|16806.75|16806.75|0
1635433780000|2021-10-28 15:09:40|16806.98|16806.98|16806.98|16806.98|16806.98|16806.98|16806.98|16806.98|0
1635433790000|2021-10-28 15:09:50|16808.41|16808.41|16808.41|16808.41|16808.41|16808.41|16808.41|16808.41|0
1635433800000|2021-10-28 15:10:00|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|16808.97|0
1635433820000|2021-10-28 15:10:20|16809.19|16809.19|16808.72|16808.72|16809.19|16809.19|16808.72|16808.72|0
1635433860000|2021-10-28 15:11:00|16809.18|16809.18|16809.18|16809.18|16809.18|16809.18|16809.18|16809.18|0
1635433870000|2021-10-28 15:11:10|16810|16810|16809.18|16809.18|16810|16810|16809.18|16809.18|0
1635433910000|2021-10-28 15:11:50|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|0
1635433930000|2021-10-28 15:12:10|16807.55|16807.55|16807.55|16807.55|16807.55|16807.55|16807.55|16807.55|0
1635433940000|2021-10-28 15:12:20|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|16806.63|0
1635433950000|2021-10-28 15:12:30|16807.55|16807.55|16806.63|16806.63|16807.55|16807.55|16806.63|16806.63|0
1635433970000|2021-10-28 15:12:50|16806.17|16806.17|16806.17|16806.17|16806.17|16806.17|16806.17|16806.17|0
1635433980000|2021-10-28 15:13:00|16807.08|16807.08|16807.08|16807.08|16807.99|16807.99|16807.08|16807.08|0
1635434000000|2021-10-28 15:13:20|16807.64|16807.64|16809.93|16809.93|16809.93|16809.93|16807.64|16807.64|0
1635434020000|2021-10-28 15:13:40|16811.22|16811.22|16813.57|16813.57|16813.57|16813.57|16811.22|16811.22|0
1635434040000|2021-10-28 15:14:00|16814.03|16814.03|16814.5|16814.5|16814.5|16814.5|16814.03|16814.03|0
1635434050000|2021-10-28 15:14:10|16814.03|16814.03|16814.03|16814.03|16814.03|16814.03|16814.03|16814.03|0
1635434060000|2021-10-28 15:14:20|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|0
1635434070000|2021-10-28 15:14:30|16812.14|16812.14|16812.14|16812.14|16812.14|16812.14|16812.14|16812.14|0
1635434080000|2021-10-28 15:14:40|16813.57|16813.57|16813.57|16813.57|16813.57|16813.57|16813.57|16813.57|0
1635434090000|2021-10-28 15:14:50|16813.36|16813.36|16813.36|16813.36|16813.36|16813.36|16813.36|16813.36|0
1635434100000|2021-10-28 15:15:00|16811.93|16811.93|16812.49|16812.49|16812.49|16812.49|16811.93|16811.93|0
1635434110000|2021-10-28 15:15:10|16812.95|16812.95|16811.67|16811.67|16812.95|16812.95|16811.67|16811.67|0
1635434130000|2021-10-28 15:15:30|16810.85|16810.85|16810.85|16810.85|16810.85|16810.85|16810.85|16810.85|0
1635434150000|2021-10-28 15:15:50|16810.65|16810.65|16808.13|16808.13|16810.65|16810.65|16808.13|16808.13|0
1635434160000|2021-10-28 15:16:00|16807.31|16807.31|16807.31|16807.31|16807.31|16807.31|16807.31|16807.31|0
1635434170000|2021-10-28 15:16:10|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|16805.08|0
1635434180000|2021-10-28 15:16:20|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|16804.58|0
1635434200000|2021-10-28 15:16:40|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|16802.21|0
1635434210000|2021-10-28 15:16:50|16801.3|16801.3|16802.11|16802.11|16802.11|16802.11|16800.48|16800.48|0
1635434220000|2021-10-28 15:17:00|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|16801.3|0
1635434250000|2021-10-28 15:17:30|16802.73|16802.73|16802.73|16802.73|16802.73|16802.73|16802.73|16802.73|0
1635434290000|2021-10-28 15:18:10|16804.16|16804.16|16804.14|16804.14|16804.16|16804.16|16803.67|16803.67|0
1635434300000|2021-10-28 15:18:20|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|16802.41|0
1635434310000|2021-10-28 15:18:30|16801.49|16801.49|16801.49|16801.49|16801.49|16801.49|16801.49|16801.49|0
1635434320000|2021-10-28 15:18:40|16798.63|16798.63|16801.99|16801.99|16801.99|16801.99|16798.63|16798.63|0
1635434350000|2021-10-28 15:19:10|16800.56|16800.56|16800.56|16800.56|16800.56|16800.56|16800.56|16800.56|0
1635434390000|2021-10-28 15:19:50|16801.37|16801.37|16801.37|16801.37|16801.37|16801.37|16801.37|16801.37|0
1635434400000|2021-10-28 15:20:00|16803.2|16803.2|16807.46|16807.46|16807.9|16807.9|16803.2|16803.2|0
1635434410000|2021-10-28 15:20:10|16806.99|16806.99|16808.1|16808.1|16808.1|16808.1|16806.99|16806.99|0
1635434420000|2021-10-28 15:20:20|16809.53|16809.53|16809.53|16809.53|16809.53|16809.53|16809.53|16809.53|0
1635434430000|2021-10-28 15:20:30|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|16808.98|0
1635434440000|2021-10-28 15:20:40|16809.89|16809.89|16810.36|16810.36|16810.36|16810.36|16809.89|16809.89|0
1635434450000|2021-10-28 15:20:50|16810.83|16810.83|16812.73|16812.73|16812.73|16812.73|16810.83|16810.83|0
1635434480000|2021-10-28 15:21:20|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|0
1635434490000|2021-10-28 15:21:30|16812.12|16812.12|16809.68|16809.68|16812.12|16812.12|16809.47|16809.47|0
1635434500000|2021-10-28 15:21:40|16809.47|16809.47|16809.47|16809.47|16809.47|16809.47|16809.47|16809.47|0
1635434520000|2021-10-28 15:22:00|16809|16809|16808.06|16808.06|16809|16809|16808.06|16808.06|0
1635434530000|2021-10-28 15:22:10|16808.88|16808.88|16811.23|16811.23|16811.23|16811.23|16808.88|16808.88|0
1635434540000|2021-10-28 15:22:20|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|16810.41|0
1635434560000|2021-10-28 15:22:40|16811.35|16811.35|16810.88|16810.88|16811.35|16811.35|16810.88|16810.88|0
1635434570000|2021-10-28 15:22:50|16809.97|16809.97|16809.47|16809.47|16809.97|16809.97|16809.47|16809.47|0
1635434580000|2021-10-28 15:23:00|16808.04|16808.04|16808.04|16808.04|16808.04|16808.04|16808.04|16808.04|0
1635434590000|2021-10-28 15:23:10|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|0
1635434600000|2021-10-28 15:23:20|16807.62|16807.62|16807.62|16807.62|16807.62|16807.62|16807.62|16807.62|0
1635434610000|2021-10-28 15:23:30|16808.43|16808.43|16808.43|16808.43|16808.43|16808.43|16808.43|16808.43|0
1635434620000|2021-10-28 15:23:40|16807.52|16807.52|16804.44|16804.44|16807.52|16807.52|16803.89|16803.89|0
1635434640000|2021-10-28 15:24:00|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|0
1635434650000|2021-10-28 15:24:10|16802.86|16802.86|16802.86|16802.86|16802.86|16802.86|16802.86|16802.86|0
1635434660000|2021-10-28 15:24:20|16802.39|16802.39|16803.31|16803.31|16803.31|16803.31|16802.39|16802.39|0
1635434670000|2021-10-28 15:24:30|16802.81|16802.81|16802.81|16802.81|16802.81|16802.81|16802.81|16802.81|0
1635434680000|2021-10-28 15:24:40|16801.9|16801.9|16800.46|16800.46|16801.9|16801.9|16800.46|16800.46|0
1635434690000|2021-10-28 15:24:50|16799.24|16799.24|16796.43|16796.43|16799.24|16799.24|16796.43|16796.43|0
1635434700000|2021-10-28 15:25:00|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|16796.21|0
1635434710000|2021-10-28 15:25:10|16795.09|16795.09|16792.74|16792.74|16795.09|16795.09|16792.74|16792.74|0
1635434720000|2021-10-28 15:25:20|16791.63|16791.63|16793.07|16793.07|16793.07|16793.07|16791.4|16791.4|0
1635434730000|2021-10-28 15:25:30|16793.57|16793.57|16793.57|16793.57|16793.57|16793.57|16793.57|16793.57|0
1635434750000|2021-10-28 15:25:50|16794.04|16794.04|16794.45|16794.45|16794.45|16794.45|16794.04|16794.04|0
1635434760000|2021-10-28 15:26:00|16795.88|16795.88|16795.39|16795.39|16795.88|16795.88|16795.39|16795.39|0
1635434790000|2021-10-28 15:26:30|16794.92|16794.92|16795.38|16795.38|16795.38|16795.38|16794.92|16794.92|0
1635434800000|2021-10-28 15:26:40|16795.18|16795.18|16795.18|16795.18|16795.18|16795.18|16795.18|16795.18|0
1635434830000|2021-10-28 15:27:10|16793.75|16793.75|16793.28|16793.28|16793.75|16793.75|16793.28|16793.28|0
1635434840000|2021-10-28 15:27:20|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|0
1635434850000|2021-10-28 15:27:30|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|0
1635434860000|2021-10-28 15:27:40|16790.5|16790.5|16789.59|16789.59|16790.5|16790.5|16789.59|16789.59|0
1635434870000|2021-10-28 15:27:50|16790.4|16790.4|16790.4|16790.4|16790.4|16790.4|16790.4|16790.4|0
1635434880000|2021-10-28 15:28:00|16789.93|16789.93|16790.85|16790.85|16790.85|16790.85|16789.93|16789.93|0
1635434890000|2021-10-28 15:28:10|16791.76|16791.76|16786.87|16786.87|16791.76|16791.76|16786.87|16786.87|0
1635434900000|2021-10-28 15:28:20|16785.23|16785.23|16786.11|16786.11|16786.67|16786.67|16785.23|16785.23|0
1635434910000|2021-10-28 15:28:30|16785.61|16785.61|16785.12|16785.12|16785.61|16785.61|16785.12|16785.12|0
1635434930000|2021-10-28 15:28:50|16785.58|16785.58|16786.08|16786.08|16786.08|16786.08|16785.58|16785.58|0
1635434940000|2021-10-28 15:29:00|16786.99|16786.99|16789.59|16789.59|16792.04|16792.04|16786.99|16786.99|0
1635434960000|2021-10-28 15:29:20|16789.18|16789.18|16788.56|16788.56|16789.18|16789.18|16788.56|16788.56|0
1635434970000|2021-10-28 15:29:30|16791.2|16791.2|16793.23|16793.23|16793.23|16793.23|16791.2|16791.2|0
1635434980000|2021-10-28 15:29:40|16796.1|16796.1|16791.14|16791.14|16796.1|16796.1|16790.15|16790.15|0
1635434990000|2021-10-28 15:29:50|16790.52|16790.52|16792.85|16792.85|16793.82|16793.82|16790.51|16790.51|0
1635491700000|2021-10-29 07:15:00|16691.36|16691.36|16693|16693|16693|16693|16691.36|16691.36|0
1635491710000|2021-10-29 07:15:10|16692.18|16692.18|16694.04|16694.04|16694.04|16694.04|16692.18|16692.18|0
1635491720000|2021-10-29 07:15:20|16698.34|16698.34|16698.34|16698.34|16698.34|16698.34|16698.34|16698.34|0
1635491730000|2021-10-29 07:15:30|16700.19|16700.19|16700.19|16700.19|16700.19|16700.19|16700.19|16700.19|0
1635491740000|2021-10-29 07:15:40|16699.78|16699.78|16699.78|16699.78|16699.78|16699.78|16699.78|16699.78|0
1635491760000|2021-10-29 07:16:00|16700.8|16700.8|16699.99|16699.99|16700.8|16700.8|16699.99|16699.99|0
1635491770000|2021-10-29 07:16:10|16699.16|16699.16|16698.25|16698.25|16699.16|16699.16|16698.25|16698.25|0
1635491780000|2021-10-29 07:16:20|16697.43|16697.43|16697.43|16697.43|16697.43|16697.43|16697.43|16697.43|0
1635491790000|2021-10-29 07:16:30|16696.54|16696.54|16694.38|16694.38|16696.54|16696.54|16694.38|16694.38|0
1635491810000|2021-10-29 07:16:50|16693.46|16693.46|16693.46|16693.46|16693.46|16693.46|16693.46|16693.46|0
1635491820000|2021-10-29 07:17:00|16693.69|16693.69|16693.69|16693.69|16693.69|16693.69|16693.69|16693.69|0
1635491830000|2021-10-29 07:17:10|16692.05|16692.05|16693.71|16693.71|16693.71|16693.71|16690.42|16690.42|0
1635491840000|2021-10-29 07:17:20|16689.42|16689.42|16687.68|16687.68|16690.85|16690.85|16687.68|16687.68|0
1635491850000|2021-10-29 07:17:30|16688.13|16688.13|16688.13|16688.13|16688.13|16688.13|16688.13|16688.13|0
1635491860000|2021-10-29 07:17:40|16688.33|16688.33|16688.33|16688.33|16688.33|16688.33|16688.33|16688.33|0
1635491870000|2021-10-29 07:17:50|16686.7|16686.7|16686.7|16686.7|16686.7|16686.7|16686.7|16686.7|0
1635491880000|2021-10-29 07:18:00|16689.44|16689.44|16688.21|16688.21|16689.44|16689.44|16688.21|16688.21|0
1635491900000|2021-10-29 07:18:20|16688.62|16688.62|16691.89|16691.89|16691.89|16691.89|16688.62|16688.62|0
1635491910000|2021-10-29 07:18:30|16691.06|16691.06|16691.06|16691.06|16691.06|16691.06|16691.06|16691.06|0
1635491940000|2021-10-29 07:19:00|16688.32|16688.32|16688.32|16688.32|16688.32|16688.32|16688.32|16688.32|0
1635491950000|2021-10-29 07:19:10|16685.54|16685.54|16685.54|16685.54|16685.54|16685.54|16685.54|16685.54|0
1635491960000|2021-10-29 07:19:20|16685.13|16685.13|16685.13|16685.13|16685.13|16685.13|16685.13|16685.13|0
1635492000000|2021-10-29 07:20:00|16681.36|16681.36|16681.36|16681.36|16681.36|16681.36|16681.36|16681.36|0
1635492040000|2021-10-29 07:20:40|16682.77|16682.77|16681.36|16681.36|16682.77|16682.77|16681.36|16681.36|0
1635492050000|2021-10-29 07:20:50|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|16680.55|0
1635492060000|2021-10-29 07:21:00|16680.34|16680.34|16680.34|16680.34|16680.34|16680.34|16680.34|16680.34|0
1635492080000|2021-10-29 07:21:20|16681.16|16681.16|16680.69|16680.69|16681.16|16681.16|16680.69|16680.69|0
1635492090000|2021-10-29 07:21:30|16678.82|16678.82|16679.29|16679.29|16679.29|16679.29|16678.82|16678.82|0
1635492100000|2021-10-29 07:21:40|16678.82|16678.82|16680.65|16680.65|16681.12|16681.12|16678.82|16678.82|0
1635492110000|2021-10-29 07:21:50|16679.21|16679.21|16679.21|16679.21|16679.21|16679.21|16679.21|16679.21|0
1635492120000|2021-10-29 07:22:00|16681.66|16681.66|16675.73|16675.73|16681.66|16681.66|16675.73|16675.73|0
1635492130000|2021-10-29 07:22:10|16676.55|16676.55|16676.55|16676.55|16676.55|16676.55|16676.55|16676.55|0
1635492140000|2021-10-29 07:22:20|16677.1|16677.1|16678.5|16678.5|16678.5|16678.5|16677.1|16677.1|0
1635492150000|2021-10-29 07:22:30|16677.59|16677.59|16676.68|16676.68|16677.59|16677.59|16676.68|16676.68|0
1635492160000|2021-10-29 07:22:40|16676.45|16676.45|16678.09|16678.09|16678.09|16678.09|16676.45|16676.45|0
1635492170000|2021-10-29 07:22:50|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|0
1635492190000|2021-10-29 07:23:10|16679.64|16679.64|16679.64|16679.64|16679.64|16679.64|16679.64|16679.64|0
1635492200000|2021-10-29 07:23:20|16679.22|16679.22|16679.22|16679.22|16679.22|16679.22|16679.22|16679.22|0
1635492210000|2021-10-29 07:23:30|16689.43|16689.43|16694.76|16694.76|16694.76|16694.76|16689.43|16689.43|0
1635492220000|2021-10-29 07:23:40|16699.94|16699.94|16702.71|16702.71|16703.13|16703.13|16699.94|16699.94|0
1635492240000|2021-10-29 07:24:00|16705.2|16705.2|16710.43|16710.43|16710.93|16710.93|16705.2|16705.2|0
1635492250000|2021-10-29 07:24:10|16711.36|16711.36|16712.77|16712.77|16712.77|16712.77|16711.36|16711.36|0
1635492270000|2021-10-29 07:24:30|16721|16721|16724.26|16724.26|16724.26|16724.26|16721|16721|0
1635492280000|2021-10-29 07:24:40|16724.88|16724.88|16729.9|16729.9|16730.45|16730.45|16724.88|16724.88|0
1635492310000|2021-10-29 07:25:10|16730.51|16730.51|16730.51|16730.51|16730.51|16730.51|16730.51|16730.51|0
1635492320000|2021-10-29 07:25:20|16733.38|16733.38|16738.42|16738.42|16738.42|16738.42|16733.38|16733.38|0
1635492330000|2021-10-29 07:25:30|16739.04|16739.04|16739.04|16739.04|16739.04|16739.04|16739.04|16739.04|0
1635492350000|2021-10-29 07:25:50|16737.6|16737.6|16737.07|16737.07|16737.6|16737.6|16736.69|16736.69|0
1635492360000|2021-10-29 07:26:00|16737.54|16737.54|16735.44|16735.44|16737.54|16737.54|16735.44|16735.44|0
1635492370000|2021-10-29 07:26:10|16735.91|16735.91|16735.91|16735.91|16735.91|16735.91|16735.91|16735.91|0
1635492380000|2021-10-29 07:26:20|16735.35|16735.35|16735.35|16735.35|16735.35|16735.35|16735.35|16735.35|0
1635492410000|2021-10-29 07:26:50|16735.82|16735.82|16735.82|16735.82|16735.82|16735.82|16735.82|16735.82|0
1635492420000|2021-10-29 07:27:00|16736.82|16736.82|16737.73|16737.73|16737.73|16737.73|16736.82|16736.82|0
1635492440000|2021-10-29 07:27:20|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|0
1635492470000|2021-10-29 07:27:50|16737.67|16737.67|16738.49|16738.49|16738.49|16738.49|16737.67|16737.67|0
1635492480000|2021-10-29 07:28:00|16739.05|16739.05|16739.05|16739.05|16739.05|16739.05|16739.05|16739.05|0
1635492490000|2021-10-29 07:28:10|16740.28|16740.28|16740.28|16740.28|16740.28|16740.28|16740.28|16740.28|0
1635492500000|2021-10-29 07:28:20|16742.11|16742.11|16743.02|16743.02|16743.02|16743.02|16742.11|16742.11|0
1635492520000|2021-10-29 07:28:40|16744.45|16744.45|16749.22|16749.22|16749.22|16749.22|16744.45|16744.45|0
1635492530000|2021-10-29 07:28:50|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|0
1635492540000|2021-10-29 07:29:00|16756.65|16756.65|16756.65|16756.65|16756.65|16756.65|16756.65|16756.65|0
1635492580000|2021-10-29 07:29:40|16754.2|16754.2|16754.2|16754.2|16754.2|16754.2|16754.2|16754.2|0
1635492600000|2021-10-29 07:30:00|16755.11|16755.11|16752.53|16752.53|16755.11|16755.11|16752.53|16752.53|0
1635492630000|2021-10-29 07:30:30|16755.82|16755.82|16753.52|16753.52|16755.82|16755.82|16753.52|16753.52|0
1635492640000|2021-10-29 07:30:40|16762.12|16762.12|16762.12|16762.12|16762.12|16762.12|16762.12|16762.12|0
1635492650000|2021-10-29 07:30:50|16761.71|16761.71|16760.89|16760.89|16761.71|16761.71|16760.89|16760.89|0
1635492660000|2021-10-29 07:31:00|16760.08|16760.08|16760.08|16760.08|16760.08|16760.08|16760.08|16760.08|0
1635492680000|2021-10-29 07:31:20|16758.25|16758.25|16747.67|16747.67|16758.25|16758.25|16745.02|16745.02|0
1635492690000|2021-10-29 07:31:30|16748.48|16748.48|16748.89|16748.89|16748.89|16748.89|16748.48|16748.48|0
1635492720000|2021-10-29 07:32:00|16746.54|16746.54|16744.91|16744.91|16746.54|16746.54|16744.91|16744.91|0
1635492730000|2021-10-29 07:32:10|16745.37|16745.37|16746.4|16746.4|16746.4|16746.4|16745.37|16745.37|0
1635492750000|2021-10-29 07:32:30|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|16746.2|0
1635492760000|2021-10-29 07:32:40|16745.26|16745.26|16745.26|16745.26|16745.26|16745.26|16745.26|16745.26|0
1635492790000|2021-10-29 07:33:10|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|16744.44|0
1635492800000|2021-10-29 07:33:20|16743.88|16743.88|16745.87|16745.87|16745.87|16745.87|16743.88|16743.88|0
1635492810000|2021-10-29 07:33:30|16745.46|16745.46|16745.46|16745.46|16745.46|16745.46|16745.46|16745.46|0
1635492830000|2021-10-29 07:33:50|16746.27|16746.27|16745.46|16745.46|16746.27|16746.27|16745.46|16745.46|0
1635492840000|2021-10-29 07:34:00|16739.98|16739.98|16738.14|16738.14|16739.98|16739.98|16737.23|16737.23|0
1635492850000|2021-10-29 07:34:10|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|0
1635492860000|2021-10-29 07:34:20|16738.17|16738.17|16738.17|16738.17|16738.17|16738.17|16738.17|16738.17|0
1635492900000|2021-10-29 07:35:00|16736.34|16736.34|16736.34|16736.34|16736.34|16736.34|16736.34|16736.34|0
1635492930000|2021-10-29 07:35:30|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|0
1635492940000|2021-10-29 07:35:40|16735.89|16735.89|16734.04|16734.04|16735.89|16735.89|16734.04|16734.04|0
1635492950000|2021-10-29 07:35:50|16731.81|16731.81|16728.4|16728.4|16731.81|16731.81|16728.4|16728.4|0
1635492960000|2021-10-29 07:36:00|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|0
1635492980000|2021-10-29 07:36:20|16726.53|16726.53|16726.53|16726.53|16726.53|16726.53|16726.53|16726.53|0
1635492990000|2021-10-29 07:36:30|16726.03|16726.03|16726.03|16726.03|16726.03|16726.03|16726.03|16726.03|0
1635493000000|2021-10-29 07:36:40|16728.26|16728.26|16729.7|16729.7|16729.7|16729.7|16728.26|16728.26|0
1635493020000|2021-10-29 07:37:00|16729.14|16729.14|16729.14|16729.14|16729.14|16729.14|16729.14|16729.14|0
1635493080000|2021-10-29 07:38:00|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|0
1635493120000|2021-10-29 07:38:40|16726.39|16726.39|16727.21|16727.21|16728.02|16728.02|16726.39|16726.39|0
1635493140000|2021-10-29 07:39:00|16726.29|16726.29|16726.29|16726.29|16726.29|16726.29|16726.29|16726.29|0
1635493160000|2021-10-29 07:39:20|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|16725.38|0
1635493180000|2021-10-29 07:39:40|16726.2|16726.2|16726.2|16726.2|16726.2|16726.2|16726.2|16726.2|0
1635493200000|2021-10-29 07:40:00|16728.08|16728.08|16728.08|16728.08|16728.08|16728.08|16728.08|16728.08|0
1635493210000|2021-10-29 07:40:10|16723.78|16723.78|16724.25|16724.25|16724.25|16724.25|16723.78|16723.78|0
1635493230000|2021-10-29 07:40:30|16726.07|16726.07|16726.07|16726.07|16726.07|16726.07|16726.07|16726.07|0
1635493240000|2021-10-29 07:40:40|16723.21|16723.21|16725.09|16725.09|16725.09|16725.09|16722.27|16722.27|0
1635493250000|2021-10-29 07:40:50|16724.27|16724.27|16724.27|16724.27|16724.27|16724.27|16724.27|16724.27|0
1635493260000|2021-10-29 07:41:00|16727.14|16727.14|16727.14|16727.14|16727.14|16727.14|16727.14|16727.14|0
1635493270000|2021-10-29 07:41:10|16730|16730|16730|16730|16730|16730|16730|16730|0
1635493280000|2021-10-29 07:41:20|16728.61|16728.61|16728.61|16728.61|16728.61|16728.61|16728.61|16728.61|0
1635493330000|2021-10-29 07:42:10|16729.42|16729.42|16730.34|16730.34|16730.34|16730.34|16729.42|16729.42|0
1635493340000|2021-10-29 07:42:20|16731.15|16731.15|16732.98|16732.98|16732.98|16732.98|16731.15|16731.15|0
1635493360000|2021-10-29 07:42:40|16732.57|16732.57|16731.75|16731.75|16732.57|16732.57|16731.75|16731.75|0
1635493410000|2021-10-29 07:43:30|16734.62|16734.62|16733.18|16733.18|16734.62|16734.62|16733.18|16733.18|0
1635493450000|2021-10-29 07:44:10|16731.36|16731.36|16732.27|16732.27|16732.27|16732.27|16731.36|16731.36|0
1635493460000|2021-10-29 07:44:20|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|16732.77|0
1635493490000|2021-10-29 07:44:50|16733.78|16733.78|16733.34|16733.34|16733.78|16733.78|16732.87|16732.87|0
1635493520000|2021-10-29 07:45:20|16735.01|16735.01|16736.56|16736.56|16736.56|16736.56|16734.46|16734.46|0
1635493530000|2021-10-29 07:45:30|16737.38|16737.38|16737.16|16737.16|16737.38|16737.38|16737.16|16737.16|0
1635493540000|2021-10-29 07:45:40|16736.93|16736.93|16738.66|16738.66|16738.66|16738.66|16736.93|16736.93|0
1635493550000|2021-10-29 07:45:50|16739.48|16739.48|16739.48|16739.48|16739.48|16739.48|16739.48|16739.48|0
1635493570000|2021-10-29 07:46:10|16738.92|16738.92|16740.03|16740.03|16740.03|16740.03|16738.92|16738.92|0
1635493590000|2021-10-29 07:46:30|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|0
1635493620000|2021-10-29 07:47:00|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|0
1635493630000|2021-10-29 07:47:10|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|0
1635493640000|2021-10-29 07:47:20|16737.29|16737.29|16737.29|16737.29|16737.29|16737.29|16737.29|16737.29|0
1635493650000|2021-10-29 07:47:30|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|16738.29|0
1635493660000|2021-10-29 07:47:40|16739.28|16739.28|16740.1|16740.1|16740.1|16740.1|16739.28|16739.28|0
1635493700000|2021-10-29 07:48:20|16739.62|16739.62|16739.62|16739.62|16739.62|16739.62|16739.62|16739.62|0
1635493730000|2021-10-29 07:48:50|16737.18|16737.18|16737.18|16737.18|16737.18|16737.18|16737.18|16737.18|0
1635493740000|2021-10-29 07:49:00|16737.59|16737.59|16733.82|16733.82|16737.59|16737.59|16732.88|16732.88|0
1635493770000|2021-10-29 07:49:30|16733.01|16733.01|16731.16|16731.16|16733.01|16733.01|16731.16|16731.16|0
1635493780000|2021-10-29 07:49:40|16733.02|16733.02|16730.47|16730.47|16733.02|16733.02|16729.91|16729.91|0
1635493790000|2021-10-29 07:49:50|16729.65|16729.65|16729.44|16729.44|16729.65|16729.65|16729.44|16729.44|0
1635493800000|2021-10-29 07:50:00|16728.88|16728.88|16727.89|16727.89|16728.88|16728.88|16727.89|16727.89|0
1635493820000|2021-10-29 07:50:20|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|0
1635493860000|2021-10-29 07:51:00|16725.12|16725.12|16718.93|16718.93|16725.33|16725.33|16718.93|16718.93|0
1635493950000|2021-10-29 07:52:30|16717.53|16717.53|16717.53|16717.53|16717.53|16717.53|16717.53|16717.53|0
1635493970000|2021-10-29 07:52:50|16722.72|16722.72|16724.05|16724.05|16724.05|16724.05|16722.17|16722.17|0
1635493980000|2021-10-29 07:53:00|16724.96|16724.96|16724.96|16724.96|16724.96|16724.96|16724.96|16724.96|0
1635493990000|2021-10-29 07:53:10|16725.78|16725.78|16725.78|16725.78|16725.78|16725.78|16725.78|16725.78|0
1635494000000|2021-10-29 07:53:20|16725.57|16725.57|16727.21|16727.21|16727.21|16727.21|16725.57|16725.57|0
1635494010000|2021-10-29 07:53:30|16728.15|16728.15|16729.73|16729.73|16729.73|16729.73|16728.15|16728.15|0
1635494020000|2021-10-29 07:53:40|16728.79|16728.79|16732.08|16732.08|16732.08|16732.08|16728.79|16728.79|0
1635494030000|2021-10-29 07:53:50|16734.06|16734.06|16732.69|16732.69|16734.68|16734.68|16732.69|16732.69|0
1635494070000|2021-10-29 07:54:30|16732.08|16732.08|16732.08|16732.08|16732.08|16732.08|16732.08|16732.08|0
1635494110000|2021-10-29 07:55:10|16730.45|16730.45|16729.16|16729.16|16730.45|16730.45|16729.16|16729.16|0
1635494120000|2021-10-29 07:55:20|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|16728.34|0
1635494130000|2021-10-29 07:55:30|16725.76|16725.76|16726.21|16726.21|16726.7|16726.7|16725.32|16725.32|0
1635494140000|2021-10-29 07:55:40|16725.27|16725.27|16724.8|16724.8|16725.27|16725.27|16724.8|16724.8|0
1635494150000|2021-10-29 07:55:50|16723.8|16723.8|16724.3|16724.3|16724.3|16724.3|16723.8|16723.8|0
1635494170000|2021-10-29 07:56:10|16724.77|16724.77|16729.9|16729.9|16729.9|16729.9|16724.77|16724.77|0
1635494180000|2021-10-29 07:56:20|16731.01|16731.01|16729.58|16729.58|16731.01|16731.01|16729.58|16729.58|0
1635494200000|2021-10-29 07:56:40|16732.32|16732.32|16732.32|16732.32|16732.32|16732.32|16732.32|16732.32|0
1635494220000|2021-10-29 07:57:00|16733.31|16733.31|16733.87|16733.87|16733.87|16733.87|16733.31|16733.31|0
1635494230000|2021-10-29 07:57:10|16734.28|16734.28|16734.28|16734.28|16734.28|16734.28|16734.28|16734.28|0
1635494240000|2021-10-29 07:57:20|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|0
1635494250000|2021-10-29 07:57:30|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|0
1635494320000|2021-10-29 07:58:40|16733.66|16733.66|16733.66|16733.66|16733.66|16733.66|16733.66|16733.66|0
1635494330000|2021-10-29 07:58:50|16735.29|16735.29|16735.29|16735.29|16735.29|16735.29|16735.29|16735.29|0
1635494340000|2021-10-29 07:59:00|16736.21|16736.21|16736.21|16736.21|16736.21|16736.21|16736.21|16736.21|0
1635494400000|2021-10-29 08:00:00|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|0
1635494410000|2021-10-29 08:00:10|16732.03|16732.03|16732.03|16732.03|16732.03|16732.03|16732.03|16732.03|0
1635494460000|2021-10-29 08:01:00|16732.85|16732.85|16732.85|16732.85|16732.85|16732.85|16732.85|16732.85|0
1635494470000|2021-10-29 08:01:10|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|16732.63|0
1635494480000|2021-10-29 08:01:20|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|0
1635494500000|2021-10-29 08:01:40|16732.07|16732.07|16732.07|16732.07|16732.07|16732.07|16732.07|16732.07|0
1635494510000|2021-10-29 08:01:50|16730.96|16730.96|16730.96|16730.96|16730.96|16730.96|16730.96|16730.96|0
1635494580000|2021-10-29 08:03:00|16731.77|16731.77|16731.77|16731.77|16731.77|16731.77|16731.77|16731.77|0
1635494590000|2021-10-29 08:03:10|16732.59|16732.59|16733.5|16733.5|16733.5|16733.5|16732.59|16732.59|0
1635494600000|2021-10-29 08:03:20|16733.71|16733.71|16733.71|16733.71|16733.71|16733.71|16733.71|16733.71|0
1635494620000|2021-10-29 08:03:40|16734.62|16734.62|16734.62|16734.62|16734.62|16734.62|16734.62|16734.62|0
1635494640000|2021-10-29 08:04:00|16735.56|16735.56|16736.77|16736.77|16737.24|16737.24|16735.56|16735.56|0
1635494650000|2021-10-29 08:04:10|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|0
1635494700000|2021-10-29 08:05:00|16737.36|16737.36|16737.36|16737.36|16737.36|16737.36|16737.36|16737.36|0
1635494740000|2021-10-29 08:05:40|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|0
1635494800000|2021-10-29 08:06:40|16737.79|16737.79|16738|16738|16738|16738|16737.79|16737.79|0
1635494870000|2021-10-29 08:07:50|16736.17|16736.17|16736.17|16736.17|16736.17|16736.17|16736.17|16736.17|0
1635494880000|2021-10-29 08:08:00|16735.7|16735.7|16736.81|16736.81|16736.81|16736.81|16735.7|16735.7|0
1635494890000|2021-10-29 08:08:10|16735.9|16735.9|16735.9|16735.9|16735.9|16735.9|16735.9|16735.9|0
1635494940000|2021-10-29 08:09:00|16736.38|16736.38|16736.38|16736.38|16736.38|16736.38|16736.38|16736.38|0
1635494950000|2021-10-29 08:09:10|16736.85|16736.85|16748.36|16748.36|16748.36|16748.36|16736.85|16736.85|0
1635495000000|2021-10-29 08:10:00|16751.62|16751.62|16755.37|16755.37|16755.37|16755.37|16751.62|16751.62|0
1635495020000|2021-10-29 08:10:20|16757.05|16757.05|16760.94|16760.94|16761.11|16761.11|16757.05|16757.05|0
1635495030000|2021-10-29 08:10:30|16762.05|16762.05|16762.05|16762.05|16762.05|16762.05|16762.05|16762.05|0
1635495040000|2021-10-29 08:10:40|16761.14|16761.14|16761.14|16761.14|16761.14|16761.14|16761.14|16761.14|0
1635495110000|2021-10-29 08:11:50|16761.36|16761.36|16761.36|16761.36|16761.36|16761.36|16761.36|16761.36|0
1635495140000|2021-10-29 08:12:20|16761.86|16761.86|16761.86|16761.86|16761.86|16761.86|16761.86|16761.86|0
1635495150000|2021-10-29 08:12:30|16760.86|16760.86|16763.73|16763.73|16763.73|16763.73|16760.86|16760.86|0
1635495160000|2021-10-29 08:12:40|16765.56|16765.56|16765.97|16765.97|16765.97|16765.97|16765.56|16765.56|0
1635495170000|2021-10-29 08:12:50|16767.36|16767.36|16766.43|16766.43|16767.36|16767.36|16766.43|16766.43|0
1635495190000|2021-10-29 08:13:10|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|16767.35|0
1635495210000|2021-10-29 08:13:30|16769.23|16769.23|16769.23|16769.23|16769.23|16769.23|16769.23|16769.23|0
1635495290000|2021-10-29 08:14:50|16769.64|16769.64|16771.02|16771.02|16771.02|16771.02|16769.64|16769.64|0
1635495320000|2021-10-29 08:15:20|16770.82|16770.82|16772.45|16772.45|16772.45|16772.45|16770.82|16770.82|0
1635495340000|2021-10-29 08:15:40|16774.44|16774.44|16774.44|16774.44|16774.44|16774.44|16774.44|16774.44|0
1635495350000|2021-10-29 08:15:50|16773.18|16773.18|16766.28|16766.28|16774.73|16774.73|16766.28|16766.28|0
1635495360000|2021-10-29 08:16:00|16764.86|16764.86|16764.86|16764.86|16764.86|16764.86|16764.86|16764.86|0
1635495380000|2021-10-29 08:16:20|16762.51|16762.51|16762.51|16762.51|16762.51|16762.51|16762.51|16762.51|0
1635495450000|2021-10-29 08:17:30|16761.9|16761.9|16761.9|16761.9|16761.9|16761.9|16761.9|16761.9|0
1635495460000|2021-10-29 08:17:40|16760.98|16760.98|16760.98|16760.98|16760.98|16760.98|16760.98|16760.98|0
1635495470000|2021-10-29 08:17:50|16758.2|16758.2|16754.93|16754.93|16758.2|16758.2|16754.93|16754.93|0
1635495480000|2021-10-29 08:18:00|16754.24|16754.24|16751.3|16751.3|16754.24|16754.24|16749.31|16749.31|0
1635495530000|2021-10-29 08:18:50|16750.27|16750.27|16752.43|16752.43|16752.43|16752.43|16749.09|16749.09|0
1635495540000|2021-10-29 08:19:00|16750.61|16750.61|16750.61|16750.61|16750.61|16750.61|16750.61|16750.61|0
1635495550000|2021-10-29 08:19:10|16751.52|16751.52|16759.91|16759.91|16760.41|16760.41|16751.52|16751.52|0
1635495560000|2021-10-29 08:19:20|16761.4|16761.4|16762.99|16762.99|16764.48|16764.48|16761.4|16761.4|0
1635495590000|2021-10-29 08:19:50|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|0
1635495600000|2021-10-29 08:20:00|16764.02|16764.02|16763.52|16763.52|16764.51|16764.51|16763.52|16763.52|0
1635495620000|2021-10-29 08:20:20|16763.99|16763.99|16763.99|16763.99|16763.99|16763.99|16763.99|16763.99|0
1635495630000|2021-10-29 08:20:30|16766.73|16766.73|16768.37|16768.37|16768.37|16768.37|16766.73|16766.73|0
1635495640000|2021-10-29 08:20:40|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|0
1635495670000|2021-10-29 08:21:10|16770.11|16770.11|16763.64|16763.64|16771.55|16771.55|16763.17|16763.17|0
1635495680000|2021-10-29 08:21:20|16762.15|16762.15|16759.52|16759.52|16762.15|16762.15|16759.52|16759.52|0
1635495690000|2021-10-29 08:21:30|16759.07|16759.07|16759.07|16759.07|16759.07|16759.07|16759.07|16759.07|0
1635495700000|2021-10-29 08:21:40|16758.16|16758.16|16748.72|16748.72|16758.16|16758.16|16748.72|16748.72|0
1635495710000|2021-10-29 08:21:50|16746.89|16746.89|16745.31|16745.31|16746.89|16746.89|16745.31|16745.31|0
1635495720000|2021-10-29 08:22:00|16743.88|16743.88|16742.93|16742.93|16743.88|16743.88|16742.93|16742.93|0
1635495730000|2021-10-29 08:22:10|16740.19|16740.19|16737.18|16737.18|16740.19|16740.19|16737.18|16737.18|0
1635495740000|2021-10-29 08:22:20|16735.55|16735.55|16735.55|16735.55|16735.55|16735.55|16735.55|16735.55|0
1635495760000|2021-10-29 08:22:40|16735.05|16735.05|16734.56|16734.56|16735.55|16735.55|16734.56|16734.56|0
1635495800000|2021-10-29 08:23:20|16734.09|16734.09|16732.46|16732.46|16734.09|16734.09|16732.46|16732.46|0
1635495810000|2021-10-29 08:23:30|16731.99|16731.99|16731.99|16731.99|16731.99|16731.99|16731.99|16731.99|0
1635495840000|2021-10-29 08:24:00|16730.16|16730.16|16725.39|16725.39|16730.16|16730.16|16725.39|16725.39|0
1635495850000|2021-10-29 08:24:10|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|0
1635495860000|2021-10-29 08:24:20|16726.35|16726.35|16727.79|16727.79|16727.79|16727.79|16726.35|16726.35|0
1635495870000|2021-10-29 08:24:30|16728.73|16728.73|16728.73|16728.73|16728.73|16728.73|16728.73|16728.73|0
1635495880000|2021-10-29 08:24:40|16728.26|16728.26|16729.46|16729.46|16729.46|16729.46|16728.26|16728.26|0
1635495940000|2021-10-29 08:25:40|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|0
1635495970000|2021-10-29 08:26:10|16731.71|16731.71|16731.71|16731.71|16731.71|16731.71|16731.71|16731.71|0
1635496000000|2021-10-29 08:26:40|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|0
1635496020000|2021-10-29 08:27:00|16727.86|16727.86|16727.86|16727.86|16727.86|16727.86|16727.86|16727.86|0
1635496030000|2021-10-29 08:27:10|16727.38|16727.38|16727.38|16727.38|16727.38|16727.38|16727.38|16727.38|0
1635496040000|2021-10-29 08:27:20|16727.86|16727.86|16727.86|16727.86|16727.86|16727.86|16727.86|16727.86|0
1635496070000|2021-10-29 08:27:50|16726.37|16726.37|16722.09|16722.09|16727.45|16727.45|16721.62|16721.62|0
1635496080000|2021-10-29 08:28:00|16722.91|16722.91|16727.25|16727.25|16727.25|16727.25|16722.91|16722.91|0
1635496090000|2021-10-29 08:28:10|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|0
1635496110000|2021-10-29 08:28:30|16726.02|16726.02|16726.02|16726.02|16726.02|16726.02|16726.02|16726.02|0
1635496120000|2021-10-29 08:28:40|16725.82|16725.82|16725.82|16725.82|16725.82|16725.82|16725.82|16725.82|0
1635496130000|2021-10-29 08:28:50|16723.99|16723.99|16723.99|16723.99|16723.99|16723.99|16723.99|16723.99|0
1635496160000|2021-10-29 08:29:20|16722.56|16722.56|16722.35|16722.35|16722.56|16722.56|16722.35|16722.35|0
1635496170000|2021-10-29 08:29:30|16721.85|16721.85|16721.85|16721.85|16721.85|16721.85|16721.85|16721.85|0
1635496180000|2021-10-29 08:29:40|16722.85|16722.85|16723.32|16723.32|16723.32|16723.32|16722.5|16722.5|0
1635496190000|2021-10-29 08:29:50|16722.5|16722.5|16720.87|16720.87|16722.5|16722.5|16720.87|16720.87|0
1635496200000|2021-10-29 08:30:00|16717.57|16717.57|16720.98|16720.98|16720.98|16720.98|16717.57|16717.57|0
1635496230000|2021-10-29 08:30:30|16720.07|16720.07|16720.07|16720.07|16720.07|16720.07|16720.07|16720.07|0
1635496290000|2021-10-29 08:31:30|16721.74|16721.74|16729.58|16729.58|16729.58|16729.58|16721.74|16721.74|0
1635496300000|2021-10-29 08:31:40|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|0
1635496320000|2021-10-29 08:32:00|16731.63|16731.63|16731.63|16731.63|16731.63|16731.63|16731.63|16731.63|0
1635496370000|2021-10-29 08:32:50|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|16729.8|0
1635496390000|2021-10-29 08:33:10|16729.33|16729.33|16729.33|16729.33|16729.33|16729.33|16729.33|16729.33|0
1635496410000|2021-10-29 08:33:30|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|0
1635496430000|2021-10-29 08:33:50|16729.43|16729.43|16729.43|16729.43|16729.43|16729.43|16729.43|16729.43|0
1635496440000|2021-10-29 08:34:00|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|0
1635496480000|2021-10-29 08:34:40|16731.49|16731.49|16731.49|16731.49|16731.49|16731.49|16731.49|16731.49|0
1635496500000|2021-10-29 08:35:00|16732.92|16732.92|16732.92|16732.92|16732.92|16732.92|16732.92|16732.92|0
1635496530000|2021-10-29 08:35:30|16732.11|16732.11|16732.11|16732.11|16732.11|16732.11|16732.11|16732.11|0
1635496540000|2021-10-29 08:35:40|16731.29|16731.29|16730.73|16730.73|16731.29|16731.29|16730.73|16730.73|0
1635496560000|2021-10-29 08:36:00|16729.32|16729.32|16729.23|16729.23|16729.32|16729.32|16729.23|16729.23|0
1635496570000|2021-10-29 08:36:10|16728.67|16728.67|16728.67|16728.67|16728.67|16728.67|16728.67|16728.67|0
1635496590000|2021-10-29 08:36:30|16727.03|16727.03|16727.03|16727.03|16727.03|16727.03|16727.03|16727.03|0
1635496610000|2021-10-29 08:36:50|16726.56|16726.56|16726.15|16726.15|16726.56|16726.56|16726.15|16726.15|0
1635496620000|2021-10-29 08:37:00|16725.21|16725.21|16721.27|16721.27|16725.21|16725.21|16721.27|16721.27|0
1635496630000|2021-10-29 08:37:10|16723.75|16723.75|16723.75|16723.75|16723.75|16723.75|16723.75|16723.75|0
1635496640000|2021-10-29 08:37:20|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|0
1635496650000|2021-10-29 08:37:30|16725.16|16725.16|16724.69|16724.69|16725.63|16725.63|16724.69|16724.69|0
1635496670000|2021-10-29 08:37:50|16725.51|16725.51|16723.68|16723.68|16725.51|16725.51|16723.68|16723.68|0
1635496680000|2021-10-29 08:38:00|16722.86|16722.86|16722.86|16722.86|16722.86|16722.86|16722.86|16722.86|0
1635496710000|2021-10-29 08:38:30|16723.33|16723.33|16723.33|16723.33|16723.33|16723.33|16723.33|16723.33|0
1635496730000|2021-10-29 08:38:50|16724.26|16724.26|16722.33|16722.33|16725.19|16725.19|16722.33|16722.33|0
1635496770000|2021-10-29 08:39:30|16722.8|16722.8|16724.43|16724.43|16724.43|16724.43|16722.8|16722.8|0
1635496800000|2021-10-29 08:40:00|16722.45|16722.45|16722.45|16722.45|16722.45|16722.45|16722.45|16722.45|0
1635496810000|2021-10-29 08:40:10|16721.53|16721.53|16720.04|16720.04|16721.53|16721.53|16720.04|16720.04|0
1635496850000|2021-10-29 08:40:50|16718.41|16718.41|16719.23|16719.23|16719.23|16719.23|16718.41|16718.41|0
1635496890000|2021-10-29 08:41:30|16718.73|16718.73|16718.73|16718.73|16718.73|16718.73|16718.73|16718.73|0
1635496900000|2021-10-29 08:41:40|16713.06|16713.06|16711.13|16711.13|16713.06|16713.06|16711.13|16711.13|0
1635496910000|2021-10-29 08:41:50|16710.31|16710.31|16708.43|16708.43|16710.31|16710.31|16708.43|16708.43|0
1635496920000|2021-10-29 08:42:00|16708.21|16708.21|16721.27|16721.27|16721.27|16721.27|16708.21|16708.21|0
1635496970000|2021-10-29 08:42:50|16722.71|16722.71|16722.71|16722.71|16722.71|16722.71|16722.71|16722.71|0
1635497030000|2021-10-29 08:43:50|16721.89|16721.89|16721.89|16721.89|16721.89|16721.89|16721.89|16721.89|0
1635497050000|2021-10-29 08:44:10|16719.02|16719.02|16719.02|16719.02|16719.02|16719.02|16719.02|16719.02|0
1635497060000|2021-10-29 08:44:20|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|16718.56|0
1635497070000|2021-10-29 08:44:30|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|16718.97|0
1635497080000|2021-10-29 08:44:40|16719.17|16719.17|16722.43|16722.43|16722.43|16722.43|16719.17|16719.17|0
1635497090000|2021-10-29 08:44:50|16724.07|16724.07|16724.07|16724.07|16724.07|16724.07|16724.07|16724.07|0
1635497100000|2021-10-29 08:45:00|16724.62|16724.62|16725.18|16725.18|16725.18|16725.18|16724.62|16724.62|0
1635497110000|2021-10-29 08:45:10|16724.07|16724.07|16723.51|16723.51|16724.07|16724.07|16723.51|16723.51|0
1635497120000|2021-10-29 08:45:20|16723.98|16723.98|16723.98|16723.98|16723.98|16723.98|16723.98|16723.98|0
1635497160000|2021-10-29 08:46:00|16723.42|16723.42|16723.42|16723.42|16723.42|16723.42|16723.42|16723.42|0
1635497190000|2021-10-29 08:46:30|16722.61|16722.61|16722.61|16722.61|16722.61|16722.61|16722.61|16722.61|0
1635497200000|2021-10-29 08:46:40|16721.69|16721.69|16721.69|16721.69|16721.69|16721.69|16721.69|16721.69|0
1635497220000|2021-10-29 08:47:00|16721.22|16721.22|16720.41|16720.41|16721.22|16721.22|16720.41|16720.41|0
1635497230000|2021-10-29 08:47:10|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|0
1635497240000|2021-10-29 08:47:20|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|0
1635497250000|2021-10-29 08:47:30|16717.83|16717.83|16717.83|16717.83|16717.83|16717.83|16717.83|16717.83|0
1635497260000|2021-10-29 08:47:40|16716.2|16716.2|16716.2|16716.2|16716.2|16716.2|16716.2|16716.2|0
1635497340000|2021-10-29 08:49:00|16714.77|16714.77|16714.77|16714.77|16714.77|16714.77|16714.77|16714.77|0
1635497400000|2021-10-29 08:50:00|16716.59|16716.59|16714.3|16714.3|16716.59|16716.59|16714.3|16714.3|0
1635497410000|2021-10-29 08:50:10|16715.29|16715.29|16715.29|16715.29|16715.29|16715.29|16715.29|16715.29|0
1635497430000|2021-10-29 08:50:30|16714.3|16714.3|16714.3|16714.3|16714.3|16714.3|16714.3|16714.3|0
1635497530000|2021-10-29 08:52:10|16713.85|16713.85|16713.85|16713.85|16713.85|16713.85|16713.85|16713.85|0
1635497560000|2021-10-29 08:52:40|16714.67|16714.67|16716.02|16716.02|16716.02|16716.02|16714.67|16714.67|0
1635497590000|2021-10-29 08:53:10|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|16717.65|0
1635497620000|2021-10-29 08:53:40|16716.83|16716.83|16716.36|16716.36|16716.83|16716.83|16716.36|16716.36|0
1635497700000|2021-10-29 08:55:00|16717.85|16717.85|16717.36|16717.36|16718.35|16718.35|16717.36|16717.36|0
1635497710000|2021-10-29 08:55:10|16716.91|16716.91|16716.44|16716.44|16716.91|16716.91|16716.44|16716.44|0
1635497730000|2021-10-29 08:55:30|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|0
1635497760000|2021-10-29 08:56:00|16714.31|16714.31|16714.7|16714.7|16715.62|16715.62|16712.88|16712.88|0
1635497770000|2021-10-29 08:56:10|16714.23|16714.23|16714.23|16714.23|16714.23|16714.23|16714.23|16714.23|0
1635497800000|2021-10-29 08:56:40|16713.3|16713.3|16713.1|16713.1|16713.92|16713.92|16713.1|16713.1|0
1635497810000|2021-10-29 08:56:50|16711.2|16711.2|16709.82|16709.82|16711.2|16711.2|16709.82|16709.82|0
1635497820000|2021-10-29 08:57:00|16708.39|16708.39|16707.06|16707.06|16708.39|16708.39|16707.06|16707.06|0
1635497840000|2021-10-29 08:57:20|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|0
1635497850000|2021-10-29 08:57:30|16705.16|16705.16|16701.45|16701.45|16705.16|16705.16|16701.45|16701.45|0
1635497880000|2021-10-29 08:58:00|16700.02|16700.02|16701.42|16701.42|16702.24|16702.24|16700.02|16700.02|0
1635497910000|2021-10-29 08:58:30|16700.03|16700.03|16700.03|16700.03|16700.03|16700.03|16700.03|16700.03|0
1635497990000|2021-10-29 08:59:50|16699.47|16699.47|16700.58|16700.58|16700.58|16700.58|16699.47|16699.47|0
1635498000000|2021-10-29 09:00:00|16700.12|16700.12|16699.3|16699.3|16700.12|16700.12|16697.67|16697.67|0
1635498030000|2021-10-29 09:00:30|16696.82|16696.82|16696.9|16696.9|16696.9|16696.9|16696.82|16696.82|0
1635498040000|2021-10-29 09:00:40|16698.53|16698.53|16697.62|16697.62|16699.44|16699.44|16697.62|16697.62|0
1635498060000|2021-10-29 09:01:00|16698.07|16698.07|16698.57|16698.57|16698.57|16698.57|16698.07|16698.07|0
1635498080000|2021-10-29 09:01:20|16699.04|16699.04|16703.67|16703.67|16703.67|16703.67|16699.04|16699.04|0
1635498090000|2021-10-29 09:01:30|16704.23|16704.23|16703.67|16703.67|16704.23|16704.23|16703.67|16703.67|0
1635498110000|2021-10-29 09:01:50|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|0
1635498130000|2021-10-29 09:02:10|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|0
1635498150000|2021-10-29 09:02:30|16704.77|16704.77|16704.77|16704.77|16704.77|16704.77|16704.77|16704.77|0
1635498160000|2021-10-29 09:02:40|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|16705.24|0
1635498170000|2021-10-29 09:02:50|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|0
1635498190000|2021-10-29 09:03:10|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|0
1635498210000|2021-10-29 09:03:30|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|0
1635498220000|2021-10-29 09:03:40|16705.95|16705.95|16705.95|16705.95|16705.95|16705.95|16705.95|16705.95|0
1635498240000|2021-10-29 09:04:00|16706.44|16706.44|16707.93|16707.93|16707.93|16707.93|16706.44|16706.44|0
1635498290000|2021-10-29 09:04:50|16706.11|16706.11|16706.11|16706.11|16706.11|16706.11|16706.11|16706.11|0
1635498310000|2021-10-29 09:05:10|16705.17|16705.17|16705.64|16705.64|16705.64|16705.64|16705.17|16705.17|0
1635498340000|2021-10-29 09:05:40|16707.06|16707.06|16707.61|16707.61|16707.61|16707.61|16707.06|16707.06|0
1635498350000|2021-10-29 09:05:50|16708.11|16708.11|16708.11|16708.11|16708.11|16708.11|16708.11|16708.11|0
1635498360000|2021-10-29 09:06:00|16707.55|16707.55|16707|16707|16707.55|16707.55|16707|16707|0
1635498380000|2021-10-29 09:06:20|16704.21|16704.21|16703.74|16703.74|16704.21|16704.21|16703.74|16703.74|0
1635498410000|2021-10-29 09:06:50|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|16702.82|0
1635498440000|2021-10-29 09:07:20|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|16701.39|0
1635498460000|2021-10-29 09:07:40|16701.86|16701.86|16701.86|16701.86|16701.86|16701.86|16701.86|16701.86|0
1635498480000|2021-10-29 09:08:00|16701.05|16701.05|16704.73|16704.73|16704.73|16704.73|16701.05|16701.05|0
1635498490000|2021-10-29 09:08:10|16705.4|16705.4|16705.62|16705.62|16705.62|16705.62|16705.4|16705.4|0
1635498510000|2021-10-29 09:08:30|16707.02|16707.02|16707.02|16707.02|16707.02|16707.02|16707.02|16707.02|0
1635498540000|2021-10-29 09:09:00|16706.2|16706.2|16706.2|16706.2|16706.2|16706.2|16706.2|16706.2|0
1635498570000|2021-10-29 09:09:30|16706.41|16706.41|16706.41|16706.41|16706.41|16706.41|16706.41|16706.41|0
1635498600000|2021-10-29 09:10:00|16706.88|16706.88|16706.88|16706.88|16706.88|16706.88|16706.88|16706.88|0
1635498610000|2021-10-29 09:10:10|16705.95|16705.95|16714.64|16714.64|16714.64|16714.64|16705.95|16705.95|0
1635498620000|2021-10-29 09:10:20|16713.83|16713.83|16713.01|16713.01|16713.83|16713.83|16712.19|16712.19|0
1635498660000|2021-10-29 09:11:00|16710.14|16710.14|16711.13|16711.13|16711.13|16711.13|16710.14|16710.14|0
1635498740000|2021-10-29 09:12:20|16710.67|16710.67|16710.67|16710.67|16710.67|16710.67|16710.67|16710.67|0
1635498760000|2021-10-29 09:12:40|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|0
1635498780000|2021-10-29 09:13:00|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|0
1635498790000|2021-10-29 09:13:10|16704.76|16704.76|16704.88|16704.88|16704.88|16704.88|16703.94|16703.94|0
1635498820000|2021-10-29 09:13:40|16705.35|16705.35|16705.35|16705.35|16705.35|16705.35|16705.35|16705.35|0
1635498830000|2021-10-29 09:13:50|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|0
1635498880000|2021-10-29 09:14:40|16708.62|16708.62|16710.05|16710.05|16710.05|16710.05|16708.62|16708.62|0
1635498900000|2021-10-29 09:15:00|16710.87|16710.87|16704.02|16704.02|16710.87|16710.87|16704.02|16704.02|0
1635498910000|2021-10-29 09:15:10|16702.59|16702.59|16698.1|16698.1|16702.59|16702.59|16697.6|16697.6|0
1635498920000|2021-10-29 09:15:20|16697.6|16697.6|16693.71|16693.71|16697.6|16697.6|16693.71|16693.71|0
1635498930000|2021-10-29 09:15:30|16692.08|16692.08|16689.29|16689.29|16692.08|16692.08|16689.29|16689.29|0
1635498940000|2021-10-29 09:15:40|16688.88|16688.88|16688.88|16688.88|16688.88|16688.88|16688.88|16688.88|0
1635498960000|2021-10-29 09:16:00|16688.32|16688.32|16688.32|16688.32|16688.32|16688.32|16688.32|16688.32|0
1635498970000|2021-10-29 09:16:10|16687.71|16687.71|16687.71|16687.71|16687.71|16687.71|16687.71|16687.71|0
1635498980000|2021-10-29 09:16:20|16686.89|16686.89|16685.45|16685.45|16686.89|16686.89|16684.02|16684.02|0
1635499000000|2021-10-29 09:16:40|16683.96|16683.96|16683.96|16683.96|16683.96|16683.96|16683.47|16683.47|0
1635499020000|2021-10-29 09:17:00|16683.49|16683.49|16683.49|16683.49|16683.49|16683.49|16683.49|16683.49|0
1635499030000|2021-10-29 09:17:10|16680.75|16680.75|16681.75|16681.75|16681.75|16681.75|16680.75|16680.75|0
1635499070000|2021-10-29 09:17:50|16681.97|16681.97|16684.71|16684.71|16684.71|16684.71|16681.97|16681.97|0
1635499130000|2021-10-29 09:18:50|16682.26|16682.26|16682.26|16682.26|16682.26|16682.26|16682.26|16682.26|0
1635499140000|2021-10-29 09:19:00|16680.77|16680.77|16679.95|16679.95|16680.77|16680.77|16679.95|16679.95|0
1635499160000|2021-10-29 09:19:20|16674.35|16674.35|16674.35|16674.35|16674.35|16674.35|16674.35|16674.35|0
1635499170000|2021-10-29 09:19:30|16673.53|16673.53|16673.53|16673.53|16673.53|16673.53|16673.53|16673.53|0
1635499180000|2021-10-29 09:19:40|16673.03|16673.03|16675.02|16675.02|16675.02|16675.02|16673.03|16673.03|0
1635499190000|2021-10-29 09:19:50|16674.55|16674.55|16674.55|16674.55|16674.55|16674.55|16674.55|16674.55|0
1635499200000|2021-10-29 09:20:00|16675.02|16675.02|16675.02|16675.02|16675.02|16675.02|16675.02|16675.02|0
1635499220000|2021-10-29 09:20:20|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|0
1635499230000|2021-10-29 09:20:30|16675.04|16675.04|16675.98|16675.98|16675.98|16675.98|16675.04|16675.04|0
1635499240000|2021-10-29 09:20:40|16676.45|16676.45|16674.35|16674.35|16676.45|16676.45|16674.35|16674.35|0
1635499250000|2021-10-29 09:20:50|16671.9|16671.9|16672.46|16672.46|16672.46|16672.46|16671.9|16671.9|0
1635499260000|2021-10-29 09:21:00|16671.54|16671.54|16670.63|16670.63|16671.54|16671.54|16670.63|16670.63|0
1635499290000|2021-10-29 09:21:30|16671.54|16671.54|16671.54|16671.54|16671.54|16671.54|16671.54|16671.54|0
1635499310000|2021-10-29 09:21:50|16672.1|16672.1|16675.19|16675.19|16675.19|16675.19|16672.1|16672.1|0
1635499320000|2021-10-29 09:22:00|16675.69|16675.69|16677.32|16677.32|16677.32|16677.32|16675.69|16675.69|0
1635499330000|2021-10-29 09:22:10|16678.82|16678.82|16679.43|16679.43|16679.43|16679.43|16678.82|16678.82|0
1635499340000|2021-10-29 09:22:20|16684|16684|16687.86|16687.86|16687.86|16687.86|16684|16684|0
1635499390000|2021-10-29 09:23:10|16687.39|16687.39|16689.07|16689.07|16689.07|16689.07|16687.39|16687.39|0
1635499400000|2021-10-29 09:23:20|16689.98|16689.98|16698.37|16698.37|16698.37|16698.37|16689.98|16689.98|0
1635499430000|2021-10-29 09:23:50|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|0
1635499460000|2021-10-29 09:24:20|16702.06|16702.06|16707.27|16707.27|16707.27|16707.27|16702.06|16702.06|0
1635499470000|2021-10-29 09:24:30|16707.72|16707.72|16707.72|16707.72|16707.72|16707.72|16707.72|16707.72|0
1635499500000|2021-10-29 09:25:00|16708.19|16708.19|16709.62|16709.62|16709.62|16709.62|16708.19|16708.19|0
1635499520000|2021-10-29 09:25:20|16710.12|16710.12|16708.68|16708.68|16710.12|16710.12|16708.68|16708.68|0
1635499540000|2021-10-29 09:25:40|16711.47|16711.47|16712.7|16712.7|16712.7|16712.7|16711.47|16711.47|0
1635499560000|2021-10-29 09:26:00|16711.59|16711.59|16712.06|16712.06|16712.06|16712.06|16711.59|16711.59|0
1635499600000|2021-10-29 09:26:40|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|0
1635499680000|2021-10-29 09:28:00|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|0
1635499700000|2021-10-29 09:28:20|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|16714.85|0
1635499720000|2021-10-29 09:28:40|16715.67|16715.67|16714.03|16714.03|16715.67|16715.67|16714.03|16714.03|0
1635499730000|2021-10-29 09:28:50|16714.5|16714.5|16714.97|16714.97|16714.97|16714.97|16714.5|16714.5|0
1635499750000|2021-10-29 09:29:10|16716.29|16716.29|16716.29|16716.29|16716.29|16716.29|16716.29|16716.29|0
1635499760000|2021-10-29 09:29:20|16716.84|16716.84|16717.96|16717.96|16717.96|16717.96|16716.84|16716.84|0
1635499800000|2021-10-29 09:30:00|16717.55|16717.55|16717.55|16717.55|16717.55|16717.55|16717.55|16717.55|0
1635499820000|2021-10-29 09:30:20|16717.34|16717.34|16719.17|16719.17|16719.17|16719.17|16717.34|16717.34|0
1635499830000|2021-10-29 09:30:30|16719.58|16719.58|16719.79|16719.79|16719.79|16719.79|16719.58|16719.58|0
1635499840000|2021-10-29 09:30:40|16718.35|16718.35|16708.67|16708.67|16718.35|16718.35|16708.67|16708.67|0
1635499850000|2021-10-29 09:30:50|16708.47|16708.47|16706.98|16706.98|16708.47|16708.47|16706.98|16706.98|0
1635499860000|2021-10-29 09:31:00|16706.53|16706.53|16705.53|16705.53|16707|16707|16705.53|16705.53|0
1635499890000|2021-10-29 09:31:30|16704.54|16704.54|16704.54|16704.54|16704.54|16704.54|16704.54|16704.54|0
1635499940000|2021-10-29 09:32:20|16705.65|16705.65|16706.21|16706.21|16706.21|16706.21|16705.65|16705.65|0
1635499960000|2021-10-29 09:32:40|16707.12|16707.12|16707.12|16707.12|16707.12|16707.12|16707.12|16707.12|0
1635499970000|2021-10-29 09:32:50|16706.63|16706.63|16704.53|16704.53|16706.63|16706.63|16704.53|16704.53|0
1635499990000|2021-10-29 09:33:10|16703.1|16703.1|16703.1|16703.1|16703.1|16703.1|16703.1|16703.1|0
1635500030000|2021-10-29 09:33:50|16702.6|16702.6|16703.1|16703.1|16703.1|16703.1|16702.6|16702.6|0
1635500040000|2021-10-29 09:34:00|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|0
1635500060000|2021-10-29 09:34:20|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|0
1635500070000|2021-10-29 09:34:30|16708.39|16708.39|16708.39|16708.39|16708.39|16708.39|16708.39|16708.39|0
1635500110000|2021-10-29 09:35:10|16708.18|16708.18|16708.39|16708.39|16708.39|16708.39|16708.18|16708.18|0
1635500120000|2021-10-29 09:35:20|16709.2|16709.2|16716.55|16716.55|16716.55|16716.55|16708.39|16708.39|0
1635500130000|2021-10-29 09:35:30|16717.99|16717.99|16721.74|16721.74|16721.74|16721.74|16717.99|16717.99|0
1635500140000|2021-10-29 09:35:40|16721.26|16721.26|16721.26|16721.26|16721.26|16721.26|16721.26|16721.26|0
1635500150000|2021-10-29 09:35:50|16722.94|16722.94|16722.94|16722.94|16722.94|16722.94|16722.94|16722.94|0
1635500160000|2021-10-29 09:36:00|16722.38|16722.38|16721.82|16721.82|16722.38|16722.38|16721.82|16721.82|0
1635500180000|2021-10-29 09:36:20|16722.76|16722.76|16722.76|16722.76|16722.76|16722.76|16722.76|16722.76|0
1635500230000|2021-10-29 09:37:10|16725.21|16725.21|16725.21|16725.21|16725.21|16725.21|16725.21|16725.21|0
1635500270000|2021-10-29 09:37:50|16726.85|16726.85|16729.49|16729.49|16729.49|16729.49|16726.85|16726.85|0
1635500300000|2021-10-29 09:38:20|16730.11|16730.11|16727.44|16727.44|16730.11|16730.11|16727.44|16727.44|0
1635500310000|2021-10-29 09:38:30|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|0
1635500340000|2021-10-29 09:39:00|16726.76|16726.76|16726.76|16726.76|16726.76|16726.76|16726.76|16726.76|0
1635500360000|2021-10-29 09:39:20|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|16726.96|0
1635500400000|2021-10-29 09:40:00|16725.23|16725.23|16725.23|16725.23|16725.23|16725.23|16725.23|16725.23|0
1635500410000|2021-10-29 09:40:10|16724.42|16724.42|16724.42|16724.42|16724.42|16724.42|16724.42|16724.42|0
1635500450000|2021-10-29 09:40:50|16724.01|16724.01|16724.01|16724.01|16724.01|16724.01|16724.01|16724.01|0
1635500480000|2021-10-29 09:41:20|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|0
1635500490000|2021-10-29 09:41:30|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|0
1635500500000|2021-10-29 09:41:40|16717.68|16717.68|16715.41|16715.41|16717.68|16717.68|16715.41|16715.41|0
1635500510000|2021-10-29 09:41:50|16714.42|16714.42|16711.06|16711.06|16714.42|16714.42|16711.06|16711.06|0
1635500520000|2021-10-29 09:42:00|16712.73|16712.73|16711.82|16711.82|16712.73|16712.73|16711.82|16711.82|0
1635500530000|2021-10-29 09:42:10|16708.43|16708.43|16715.34|16715.34|16715.34|16715.34|16708.43|16708.43|0
1635500540000|2021-10-29 09:42:20|16716.33|16716.33|16716.33|16716.33|16716.33|16716.33|16716.33|16716.33|0
1635500550000|2021-10-29 09:42:30|16713.88|16713.88|16716.84|16716.84|16716.84|16716.84|16713.88|16713.88|0
1635500630000|2021-10-29 09:43:50|16718.25|16718.25|16718.25|16718.25|16719.55|16719.55|16718.25|16718.25|0
1635500640000|2021-10-29 09:44:00|16717.44|16717.44|16717.44|16717.44|16717.44|16717.44|16717.44|16717.44|0
1635500670000|2021-10-29 09:44:30|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|0
1635500680000|2021-10-29 09:44:40|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|16720.3|0
1635500700000|2021-10-29 09:45:00|16719.36|16719.36|16718.99|16718.99|16719.81|16719.81|16718.99|16718.99|0
1635500760000|2021-10-29 09:46:00|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|16720.11|0
1635500800000|2021-10-29 09:46:40|16717.37|16717.37|16718.28|16718.28|16718.28|16718.28|16717.37|16717.37|0
1635500810000|2021-10-29 09:46:50|16718.75|16718.75|16718.75|16718.75|16718.75|16718.75|16718.75|16718.75|0
1635500840000|2021-10-29 09:47:20|16719.24|16719.24|16719.74|16719.74|16719.74|16719.74|16719.24|16719.24|0
1635500930000|2021-10-29 09:48:50|16722.31|16722.31|16721.84|16721.84|16722.31|16722.31|16721.84|16721.84|0
1635500950000|2021-10-29 09:49:10|16724.58|16724.58|16724.58|16724.58|16724.58|16724.58|16724.58|16724.58|0
1635500960000|2021-10-29 09:49:20|16725.2|16725.2|16724.81|16724.81|16726.24|16726.24|16724.81|16724.81|0
1635500970000|2021-10-29 09:49:30|16726.18|16726.18|16726.18|16726.18|16726.18|16726.18|16726.18|16726.18|0
1635501010000|2021-10-29 09:50:10|16727.61|16727.61|16730.48|16730.48|16730.48|16730.48|16727.61|16727.61|0
1635501020000|2021-10-29 09:50:20|16731.04|16731.04|16733.01|16733.01|16733.01|16733.01|16731.04|16731.04|0
1635501050000|2021-10-29 09:50:50|16735.83|16735.83|16735.83|16735.83|16735.83|16735.83|16735.83|16735.83|0
1635501060000|2021-10-29 09:51:00|16734.84|16734.84|16734.84|16734.84|16734.84|16734.84|16734.84|16734.84|0
1635501110000|2021-10-29 09:51:50|16734.28|16734.28|16739.76|16739.76|16739.76|16739.76|16734.28|16734.28|0
1635501120000|2021-10-29 09:52:00|16740.17|16740.17|16739.14|16739.14|16740.17|16740.17|16739.14|16739.14|0
1635501130000|2021-10-29 09:52:10|16740.54|16740.54|16740.54|16740.54|16740.54|16740.54|16740.54|16740.54|0
1635501140000|2021-10-29 09:52:20|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|0
1635501150000|2021-10-29 09:52:30|16737.24|16737.24|16738.68|16738.68|16738.68|16738.68|16737.24|16737.24|0
1635501180000|2021-10-29 09:53:00|16737.24|16737.24|16736.78|16736.78|16737.24|16737.24|16736.78|16736.78|0
1635501200000|2021-10-29 09:53:20|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|0
1635501240000|2021-10-29 09:54:00|16735.39|16735.39|16733.57|16733.57|16735.39|16735.39|16733.57|16733.57|0
1635501250000|2021-10-29 09:54:10|16734.06|16734.06|16732.75|16732.75|16734.06|16734.06|16732.75|16732.75|0
1635501270000|2021-10-29 09:54:30|16732.34|16732.34|16734.37|16734.37|16734.37|16734.37|16732.34|16732.34|0
1635501290000|2021-10-29 09:54:50|16733.91|16733.91|16732.91|16732.91|16733.91|16733.91|16732.91|16732.91|0
1635501310000|2021-10-29 09:55:10|16733.73|16733.73|16733.73|16733.73|16733.73|16733.73|16733.73|16733.73|0
1635501340000|2021-10-29 09:55:40|16734.67|16734.67|16734.67|16734.67|16734.67|16734.67|16734.67|16734.67|0
1635501350000|2021-10-29 09:55:50|16735.49|16735.49|16735.49|16735.49|16735.49|16735.49|16735.49|16735.49|0
1635501360000|2021-10-29 09:56:00|16737.31|16737.31|16737.31|16737.31|16737.31|16737.31|16737.31|16737.31|0
1635501370000|2021-10-29 09:56:10|16736.2|16736.2|16736.2|16736.2|16736.2|16736.2|16736.2|16736.2|0
1635501410000|2021-10-29 09:56:50|16735.73|16735.73|16735.73|16735.73|16735.73|16735.73|16735.73|16735.73|0
1635501440000|2021-10-29 09:57:20|16736.23|16736.23|16739.35|16739.35|16739.35|16739.35|16736.23|16736.23|0
1635501480000|2021-10-29 09:58:00|16738.24|16738.24|16738.24|16738.24|16738.24|16738.24|16738.24|16738.24|0
1635501490000|2021-10-29 09:58:10|16737.3|16737.3|16737.3|16737.3|16737.3|16737.3|16737.3|16737.3|0
1635501520000|2021-10-29 09:58:40|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|16736.82|0
1635501560000|2021-10-29 09:59:20|16736.62|16736.62|16736.62|16736.62|16736.62|16736.62|16736.62|16736.62|0
1635501580000|2021-10-29 09:59:40|16735.21|16735.21|16736.15|16736.15|16736.15|16736.15|16735.21|16735.21|0
1635501600000|2021-10-29 10:00:00|16736.35|16736.35|16736.76|16736.76|16736.76|16736.76|16736.35|16736.35|0
1635501610000|2021-10-29 10:00:10|16737.32|16737.32|16737.32|16737.32|16737.32|16737.32|16737.32|16737.32|0
1635501640000|2021-10-29 10:00:40|16733.67|16733.67|16733.67|16733.67|16733.67|16733.67|16733.67|16733.67|0
1635501650000|2021-10-29 10:00:50|16733.77|16733.77|16737.65|16737.65|16737.65|16737.65|16733.77|16733.77|0
1635501660000|2021-10-29 10:01:00|16738.14|16738.14|16738.14|16738.14|16738.14|16738.14|16738.14|16738.14|0
1635501670000|2021-10-29 10:01:10|16738.64|16738.64|16739.14|16739.14|16739.14|16739.14|16738.64|16738.64|0
1635501690000|2021-10-29 10:01:30|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|16740.25|0
1635501740000|2021-10-29 10:02:20|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|0
1635501780000|2021-10-29 10:03:00|16738.26|16738.26|16738.26|16738.26|16738.26|16738.26|16738.26|16738.26|0
1635501790000|2021-10-29 10:03:10|16739.89|16739.89|16739.89|16739.89|16739.89|16739.89|16739.89|16739.89|0
1635501810000|2021-10-29 10:03:30|16740.1|16740.1|16740.1|16740.1|16740.1|16740.1|16740.1|16740.1|0
1635501830000|2021-10-29 10:03:50|16739.19|16739.19|16736.26|16736.26|16739.19|16739.19|16736.26|16736.26|0
1635501840000|2021-10-29 10:04:00|16735.34|16735.34|16735.81|16735.81|16735.81|16735.81|16735.34|16735.34|0
1635501860000|2021-10-29 10:04:20|16735.59|16735.59|16735.59|16735.59|16735.59|16735.59|16735.59|16735.59|0
1635501870000|2021-10-29 10:04:30|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|16734.16|0
1635501880000|2021-10-29 10:04:40|16732.52|16732.52|16732.52|16732.52|16732.52|16732.52|16732.52|16732.52|0
1635501890000|2021-10-29 10:04:50|16731.11|16731.11|16732.08|16732.08|16732.08|16732.08|16731.11|16731.11|0
1635501900000|2021-10-29 10:05:00|16731.58|16731.58|16730.65|16730.65|16731.58|16731.58|16730.65|16730.65|0
1635501910000|2021-10-29 10:05:10|16729.73|16729.73|16728.65|16728.65|16729.73|16729.73|16728.65|16728.65|0
1635501920000|2021-10-29 10:05:20|16726.2|16726.2|16727.95|16727.95|16727.95|16727.95|16726.2|16726.2|0
1635501930000|2021-10-29 10:05:30|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|0
1635501950000|2021-10-29 10:05:50|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|0
1635501960000|2021-10-29 10:06:00|16727.28|16727.28|16727.28|16727.28|16727.28|16727.28|16727.28|16727.28|0
1635501970000|2021-10-29 10:06:10|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|0
1635502010000|2021-10-29 10:06:50|16724.82|16724.82|16724.33|16724.33|16724.82|16724.82|16724.33|16724.33|0
1635502030000|2021-10-29 10:07:10|16725.27|16725.27|16725.47|16725.47|16725.47|16725.47|16725.27|16725.27|0
1635502050000|2021-10-29 10:07:30|16725.94|16725.94|16726.84|16726.84|16726.84|16726.84|16725.94|16725.94|0
1635502080000|2021-10-29 10:08:00|16726.22|16726.22|16726.22|16726.22|16726.22|16726.22|16726.22|16726.22|0
1635502100000|2021-10-29 10:08:20|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|16726.43|0
1635502110000|2021-10-29 10:08:30|16727.54|16727.54|16728.01|16728.01|16728.01|16728.01|16727.54|16727.54|0
1635502210000|2021-10-29 10:10:10|16728.82|16728.82|16728.82|16728.82|16728.82|16728.82|16728.82|16728.82|0
1635502290000|2021-10-29 10:11:30|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|0
1635502300000|2021-10-29 10:11:40|16728.47|16728.47|16728.47|16728.47|16728.47|16728.47|16728.47|16728.47|0
1635502330000|2021-10-29 10:12:10|16730.77|16730.77|16730.77|16730.77|16730.77|16730.77|16730.77|16730.77|0
1635502340000|2021-10-29 10:12:20|16731.24|16731.24|16731.24|16731.24|16731.24|16731.24|16731.24|16731.24|0
1635502360000|2021-10-29 10:12:40|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|0
1635502400000|2021-10-29 10:13:20|16730.62|16730.62|16731.64|16731.64|16732.05|16732.05|16730.62|16730.62|0
1635502410000|2021-10-29 10:13:30|16732.2|16732.2|16729.02|16729.02|16732.2|16732.2|16729.02|16729.02|0
1635502420000|2021-10-29 10:13:40|16728.2|16728.2|16724.58|16724.58|16728.2|16728.2|16724.58|16724.58|0
1635502430000|2021-10-29 10:13:50|16723.15|16723.15|16723.15|16723.15|16723.15|16723.15|16723.15|16723.15|0
1635502440000|2021-10-29 10:14:00|16722.65|16722.65|16722.65|16722.65|16722.65|16722.65|16722.65|16722.65|0
1635502460000|2021-10-29 10:14:20|16722.09|16722.09|16722.65|16722.65|16722.65|16722.65|16722.09|16722.09|0
1635502470000|2021-10-29 10:14:30|16723.21|16723.21|16722.27|16722.27|16723.21|16723.21|16722.27|16722.27|0
1635502520000|2021-10-29 10:15:20|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|0
1635502560000|2021-10-29 10:16:00|16721.35|16721.35|16717.14|16717.14|16721.35|16721.35|16716.82|16716.82|0
1635502570000|2021-10-29 10:16:10|16716.68|16716.68|16713.48|16713.48|16716.68|16716.68|16713.48|16713.48|0
1635502620000|2021-10-29 10:17:00|16712.04|16712.04|16711.57|16711.57|16712.04|16712.04|16711.57|16711.57|0
1635502680000|2021-10-29 10:18:00|16712.04|16712.04|16711.23|16711.23|16712.04|16712.04|16711.23|16711.23|0
1635502690000|2021-10-29 10:18:10|16712.63|16712.63|16718.05|16718.05|16718.05|16718.05|16712.63|16712.63|0
1635502720000|2021-10-29 10:18:40|16717.13|16717.13|16718.57|16718.57|16718.57|16718.57|16717.13|16717.13|0
1635502750000|2021-10-29 10:19:10|16717.13|16717.13|16717.13|16717.13|16717.13|16717.13|16717.13|16717.13|0
1635502760000|2021-10-29 10:19:20|16716.02|16716.02|16716.02|16716.02|16716.02|16716.02|16716.02|16716.02|0
1635502790000|2021-10-29 10:19:50|16715.03|16715.03|16715.03|16715.03|16715.03|16715.03|16715.03|16715.03|0
1635502800000|2021-10-29 10:20:00|16714.21|16714.21|16710.65|16710.65|16714.21|16714.21|16709.22|16709.22|0
1635502810000|2021-10-29 10:20:10|16711.12|16711.12|16711.12|16711.12|16711.12|16711.12|16711.12|16711.12|0
1635502820000|2021-10-29 10:20:20|16711.59|16711.59|16711.59|16711.59|16711.59|16711.59|16711.59|16711.59|0
1635502830000|2021-10-29 10:20:30|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|0
1635502880000|2021-10-29 10:21:20|16712.11|16712.11|16712.11|16712.11|16712.11|16712.11|16712.11|16712.11|0
1635502890000|2021-10-29 10:21:30|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|16711.2|0
1635502910000|2021-10-29 10:21:50|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|0
1635502920000|2021-10-29 10:22:00|16711.2|16711.2|16707.78|16707.78|16711.2|16711.2|16707.78|16707.78|0
1635502930000|2021-10-29 10:22:10|16707.31|16707.31|16706.4|16706.4|16707.31|16707.31|16706.4|16706.4|0
1635502940000|2021-10-29 10:22:20|16705.9|16705.9|16705.9|16705.9|16705.9|16705.9|16705.9|16705.9|0
1635503000000|2021-10-29 10:23:20|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|0
1635503010000|2021-10-29 10:23:30|16706.34|16706.34|16706.34|16706.34|16706.34|16706.34|16706.34|16706.34|0
1635503050000|2021-10-29 10:24:10|16705.53|16705.53|16704.1|16704.1|16705.53|16705.53|16704.1|16704.1|0
1635503060000|2021-10-29 10:24:20|16701.85|16701.85|16700.93|16700.93|16701.85|16701.85|16700.93|16700.93|0
1635503070000|2021-10-29 10:24:30|16700.12|16700.12|16700.12|16700.12|16700.12|16700.12|16700.12|16700.12|0
1635503080000|2021-10-29 10:24:40|16699.17|16699.17|16699.17|16699.17|16699.17|16699.17|16699.17|16699.17|0
1635503090000|2021-10-29 10:24:50|16697.69|16697.69|16697.69|16697.69|16697.69|16697.69|16697.69|16697.69|0
1635503100000|2021-10-29 10:25:00|16697.48|16697.48|16697.48|16697.48|16697.48|16697.48|16697.48|16697.48|0
1635503120000|2021-10-29 10:25:20|16696.92|16696.92|16697.39|16697.39|16697.39|16697.39|16696.92|16696.92|0
1635503150000|2021-10-29 10:25:50|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|16696.58|0
1635503160000|2021-10-29 10:26:00|16696.08|16696.08|16696.08|16696.08|16696.08|16696.08|16696.08|16696.08|0
1635503170000|2021-10-29 10:26:10|16698.95|16698.95|16699.86|16699.86|16699.86|16699.86|16698.95|16698.95|0
1635503200000|2021-10-29 10:26:40|16700.97|16700.97|16701.79|16701.79|16701.79|16701.79|16700.97|16700.97|0
1635503210000|2021-10-29 10:26:50|16703.22|16703.22|16708.62|16708.62|16708.62|16708.62|16703.22|16703.22|0
1635503220000|2021-10-29 10:27:00|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|0
1635503230000|2021-10-29 10:27:10|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|0
1635503240000|2021-10-29 10:27:20|16709.83|16709.83|16709.83|16709.83|16709.83|16709.83|16709.83|16709.83|0
1635503260000|2021-10-29 10:27:40|16709.02|16709.02|16707.19|16707.19|16709.02|16709.02|16707.19|16707.19|0
1635503270000|2021-10-29 10:27:50|16708.12|16708.12|16708.12|16708.12|16708.12|16708.12|16708.12|16708.12|0
1635503280000|2021-10-29 10:28:00|16706.69|16706.69|16706.69|16706.69|16706.69|16706.69|16706.69|16706.69|0
1635503300000|2021-10-29 10:28:20|16705.26|16705.26|16703.67|16703.67|16705.26|16705.26|16703.67|16703.67|0
1635503320000|2021-10-29 10:28:40|16703.45|16703.45|16703.94|16703.94|16703.94|16703.94|16703.45|16703.45|0
1635503330000|2021-10-29 10:28:50|16703.03|16703.03|16703.25|16703.25|16703.25|16703.25|16703.03|16703.03|0
1635503360000|2021-10-29 10:29:20|16702.79|16702.79|16702.79|16702.79|16702.79|16702.79|16702.79|16702.79|0
1635503370000|2021-10-29 10:29:30|16702.99|16702.99|16702.99|16702.99|16702.99|16702.99|16702.99|16702.99|0
1635503380000|2021-10-29 10:29:40|16703.93|16703.93|16703.93|16703.93|16703.93|16703.93|16703.93|16703.93|0
1635503400000|2021-10-29 10:30:00|16704.76|16704.76|16707.06|16707.06|16707.06|16707.06|16704.76|16704.76|0
1635503410000|2021-10-29 10:30:10|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|16706.15|0
1635503420000|2021-10-29 10:30:20|16706.71|16706.71|16709.09|16709.09|16709.09|16709.09|16706.71|16706.71|0
1635503480000|2021-10-29 10:31:20|16709.29|16709.29|16709.29|16709.29|16709.29|16709.29|16709.29|16709.29|0
1635503490000|2021-10-29 10:31:30|16710.21|16710.21|16714.04|16714.04|16714.04|16714.04|16710.21|16710.21|0
1635503500000|2021-10-29 10:31:40|16714.86|16714.86|16722.54|16722.54|16722.54|16722.54|16714.86|16714.86|0
1635503520000|2021-10-29 10:32:00|16721.73|16721.73|16722.54|16722.54|16722.54|16722.54|16721.73|16721.73|0
1635503540000|2021-10-29 10:32:20|16720.91|16720.91|16721.06|16721.06|16721.82|16721.82|16720.91|16720.91|0
1635503550000|2021-10-29 10:32:30|16719.23|16719.23|16715.31|16715.31|16719.23|16719.23|16715.31|16715.31|0
1635503570000|2021-10-29 10:32:50|16716.74|16716.74|16719.19|16719.19|16719.19|16719.19|16716.74|16716.74|0
1635503580000|2021-10-29 10:33:00|16720.1|16720.1|16720.1|16720.1|16720.1|16720.1|16720.1|16720.1|0
1635503620000|2021-10-29 10:33:40|16718.99|16718.99|16718.99|16718.99|16718.99|16718.99|16718.99|16718.99|0
1635503630000|2021-10-29 10:33:50|16718.52|16718.52|16718.05|16718.05|16718.52|16718.52|16718.05|16718.05|0
1635503640000|2021-10-29 10:34:00|16716.62|16716.62|16716.62|16716.62|16716.62|16716.62|16716.62|16716.62|0
1635503650000|2021-10-29 10:34:10|16716.84|16716.84|16716.84|16716.84|16716.84|16716.84|16716.84|16716.84|0
1635503700000|2021-10-29 10:35:00|16717.78|16717.78|16717.78|16717.78|16717.78|16717.78|16717.78|16717.78|0
1635503730000|2021-10-29 10:35:30|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|0
1635503740000|2021-10-29 10:35:40|16720.23|16720.23|16726.24|16726.24|16726.24|16726.24|16720.23|16720.23|0
1635503750000|2021-10-29 10:35:50|16726.45|16726.45|16727.06|16727.06|16727.06|16727.06|16726.45|16726.45|0
1635503780000|2021-10-29 10:36:20|16728|16728|16736.57|16736.57|16736.57|16736.57|16728|16728|0
1635503790000|2021-10-29 10:36:30|16737.13|16737.13|16737.13|16737.13|16737.13|16737.13|16737.13|16737.13|0
1635503800000|2021-10-29 10:36:40|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|0
1635503810000|2021-10-29 10:36:50|16735.84|16735.84|16734.9|16734.9|16735.84|16735.84|16734.9|16734.9|0
1635503850000|2021-10-29 10:37:30|16736.33|16736.33|16736.54|16736.54|16736.54|16736.54|16736.33|16736.33|0
1635503900000|2021-10-29 10:38:20|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|16739.36|0
1635503930000|2021-10-29 10:38:50|16740.63|16740.63|16739.69|16739.69|16740.63|16740.63|16739.69|16739.69|0
1635503940000|2021-10-29 10:39:00|16740.16|16740.16|16740.42|16740.42|16741.79|16741.79|16740.16|16740.16|0
1635503960000|2021-10-29 10:39:20|16739.6|16739.6|16739.6|16739.6|16739.6|16739.6|16739.6|16739.6|0
1635503980000|2021-10-29 10:39:40|16740.52|16740.52|16739.4|16739.4|16741.07|16741.07|16739.4|16739.4|0
1635504010000|2021-10-29 10:40:10|16741.85|16741.85|16741.85|16741.85|16741.85|16741.85|16741.85|16741.85|0
1635504020000|2021-10-29 10:40:20|16741.03|16741.03|16741.03|16741.03|16741.03|16741.03|16741.03|16741.03|0
1635504050000|2021-10-29 10:40:50|16740.22|16740.22|16740.22|16740.22|16740.22|16740.22|16740.22|16740.22|0
1635504070000|2021-10-29 10:41:10|16739.3|16739.3|16739.8|16739.8|16739.8|16739.8|16739.3|16739.3|0
1635504080000|2021-10-29 10:41:20|16738.89|16738.89|16738.42|16738.42|16738.89|16738.89|16738.42|16738.42|0
1635504090000|2021-10-29 10:41:30|16738.83|16738.83|16737.39|16737.39|16738.83|16738.83|16737.39|16737.39|0
1635504100000|2021-10-29 10:41:40|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|0
1635504120000|2021-10-29 10:42:00|16737.33|16737.33|16737.33|16737.33|16737.33|16737.33|16737.33|16737.33|0
1635504130000|2021-10-29 10:42:10|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|16737.8|0
1635504150000|2021-10-29 10:42:30|16738.62|16738.62|16738.62|16738.62|16738.62|16738.62|16738.62|16738.62|0
1635504160000|2021-10-29 10:42:40|16739.58|16739.58|16741.87|16741.87|16741.87|16741.87|16739.58|16739.58|0
1635504230000|2021-10-29 10:43:50|16742.69|16742.69|16741.87|16741.87|16742.69|16742.69|16741.87|16741.87|0
1635504270000|2021-10-29 10:44:30|16742.69|16742.69|16742.69|16742.69|16742.69|16742.69|16742.69|16742.69|0
1635504300000|2021-10-29 10:45:00|16741.87|16741.87|16742.69|16742.69|16742.69|16742.69|16741.87|16741.87|0
1635504310000|2021-10-29 10:45:10|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|16743.5|0
1635504340000|2021-10-29 10:45:40|16744.42|16744.42|16748.72|16748.72|16748.72|16748.72|16744.42|16744.42|0
1635504350000|2021-10-29 10:45:50|16747.9|16747.9|16745.67|16745.67|16747.9|16747.9|16745.67|16745.67|0
1635504360000|2021-10-29 10:46:00|16745.46|16745.46|16744.34|16744.34|16745.67|16745.67|16744.34|16744.34|0
1635504370000|2021-10-29 10:46:10|16746.69|16746.69|16746.69|16746.69|16746.69|16746.69|16746.69|16746.69|0
1635504430000|2021-10-29 10:47:10|16746.28|16746.28|16746.78|16746.78|16746.78|16746.78|16746.28|16746.28|0
1635504460000|2021-10-29 10:47:40|16747.25|16747.25|16747.25|16747.25|16747.25|16747.25|16747.25|16747.25|0
1635504470000|2021-10-29 10:47:50|16747.8|16747.8|16747.33|16747.33|16747.8|16747.8|16747.33|16747.33|0
1635504490000|2021-10-29 10:48:10|16747.13|16747.13|16747.13|16747.13|16747.13|16747.13|16747.13|16747.13|0
1635504500000|2021-10-29 10:48:20|16747.54|16747.54|16743.98|16743.98|16747.54|16747.54|16743.98|16743.98|0
1635504510000|2021-10-29 10:48:30|16744.9|16744.9|16744.9|16744.9|16744.9|16744.9|16744.9|16744.9|0
1635504540000|2021-10-29 10:49:00|16743.95|16743.95|16742.84|16742.84|16743.95|16743.95|16742.84|16742.84|0
1635504570000|2021-10-29 10:49:30|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|0
1635504610000|2021-10-29 10:50:10|16743.87|16743.87|16743.87|16743.87|16743.87|16743.87|16743.87|16743.87|0
1635504630000|2021-10-29 10:50:30|16744.33|16744.33|16743.87|16743.87|16744.33|16744.33|16743.87|16743.87|0
1635504660000|2021-10-29 10:51:00|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|0
1635504680000|2021-10-29 10:51:20|16742.79|16742.79|16742.79|16742.79|16742.79|16742.79|16742.79|16742.79|0
1635504690000|2021-10-29 10:51:30|16743.73|16743.73|16745.69|16745.69|16745.69|16745.69|16743.73|16743.73|0
1635504700000|2021-10-29 10:51:40|16744.78|16744.78|16744.78|16744.78|16744.78|16744.78|16744.78|16744.78|0
1635504720000|2021-10-29 10:52:00|16743.75|16743.75|16743.75|16743.75|16743.75|16743.75|16743.75|16743.75|0
1635504740000|2021-10-29 10:52:20|16743.28|16743.28|16744.21|16744.21|16744.21|16744.21|16743.28|16743.28|0
1635504760000|2021-10-29 10:52:40|16743.3|16743.3|16743.3|16743.3|16743.3|16743.3|16743.3|16743.3|0
1635504770000|2021-10-29 10:52:50|16745.13|16745.13|16744.57|16744.57|16745.13|16745.13|16744.57|16744.57|0
1635504780000|2021-10-29 10:53:00|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|0
1635504800000|2021-10-29 10:53:20|16742.26|16742.26|16742.26|16742.26|16742.26|16742.26|16742.26|16742.26|0
1635504810000|2021-10-29 10:53:30|16741.7|16741.7|16741.7|16741.7|16741.7|16741.7|16741.7|16741.7|0
1635504820000|2021-10-29 10:53:40|16742.17|16742.17|16742.17|16742.17|16742.17|16742.17|16742.17|16742.17|0
1635504850000|2021-10-29 10:54:10|16741.96|16741.96|16741.75|16741.75|16741.96|16741.96|16741.75|16741.75|0
1635504890000|2021-10-29 10:54:50|16741.28|16741.28|16741.28|16741.28|16741.28|16741.28|16741.28|16741.28|0
1635504910000|2021-10-29 10:55:10|16740.81|16740.81|16740.81|16740.81|16740.81|16740.81|16740.81|16740.81|0
1635504920000|2021-10-29 10:55:20|16740|16740|16738.56|16738.56|16740|16740|16738.56|16738.56|0
1635504930000|2021-10-29 10:55:30|16737.13|16737.13|16736.67|16736.67|16737.13|16737.13|16736.67|16736.67|0
1635504960000|2021-10-29 10:56:00|16737.48|16737.48|16739.36|16739.36|16739.36|16739.36|16737.48|16737.48|0
1635505010000|2021-10-29 10:56:50|16738.54|16738.54|16736.29|16736.29|16738.54|16738.54|16736.29|16736.29|0
1635505020000|2021-10-29 10:57:00|16736.08|16736.08|16735.88|16735.88|16736.29|16736.29|16735.88|16735.88|0
1635505030000|2021-10-29 10:57:10|16736.08|16736.08|16736.08|16736.08|16736.08|16736.08|16736.08|16736.08|0
1635505060000|2021-10-29 10:57:40|16735.61|16735.61|16734.67|16734.67|16735.61|16735.61|16734.67|16734.67|0
1635505090000|2021-10-29 10:58:10|16735.49|16735.49|16734.67|16734.67|16735.49|16735.49|16734.67|16734.67|0
1635505100000|2021-10-29 10:58:20|16736.3|16736.3|16737.15|16737.15|16737.15|16737.15|16735.81|16735.81|0
1635505110000|2021-10-29 10:58:30|16738.58|16738.58|16740.43|16740.43|16740.43|16740.43|16738.58|16738.58|0
1635505140000|2021-10-29 10:59:00|16740.02|16740.02|16740.02|16740.02|16740.02|16740.02|16740.02|16740.02|0
1635505150000|2021-10-29 10:59:10|16740.63|16740.63|16742.77|16742.77|16742.77|16742.77|16740.63|16740.63|0
1635505160000|2021-10-29 10:59:20|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|0
1635505180000|2021-10-29 10:59:40|16743.36|16743.36|16742.92|16742.92|16743.36|16743.36|16742.92|16742.92|0
1635505190000|2021-10-29 10:59:50|16742|16742|16741.97|16741.97|16742|16742|16741.05|16741.05|0
1635505200000|2021-10-29 11:00:00|16741.15|16741.15|16740.78|16740.78|16741.4|16741.4|16740.78|16740.78|0
1635505220000|2021-10-29 11:00:20|16739.85|16739.85|16739.03|16739.03|16739.85|16739.85|16739.03|16739.03|0
1635505230000|2021-10-29 11:00:30|16738.09|16738.09|16738.09|16738.09|16738.09|16738.09|16738.09|16738.09|0
1635505240000|2021-10-29 11:00:40|16736.66|16736.66|16743.04|16743.04|16743.04|16743.04|16736.66|16736.66|0
1635505290000|2021-10-29 11:01:30|16742.82|16742.82|16742.82|16742.82|16742.82|16742.82|16742.82|16742.82|0
1635505320000|2021-10-29 11:02:00|16742|16742|16742|16742|16742|16742|16742|16742|0
1635505340000|2021-10-29 11:02:20|16742.91|16742.91|16742.91|16742.91|16742.91|16742.91|16742.91|16742.91|0
1635505390000|2021-10-29 11:03:10|16741.5|16741.5|16741.5|16741.5|16741.5|16741.5|16741.5|16741.5|0
1635505440000|2021-10-29 11:04:00|16738.64|16738.64|16737.2|16737.2|16738.64|16738.64|16737.2|16737.2|0
1635505480000|2021-10-29 11:04:40|16738.12|16738.12|16738.32|16738.32|16738.32|16738.32|16738.12|16738.12|0
1635505490000|2021-10-29 11:04:50|16738.12|16738.12|16738.12|16738.12|16738.12|16738.12|16738.12|16738.12|0
1635505500000|2021-10-29 11:05:00|16739.51|16739.51|16742.61|16742.61|16742.61|16742.61|16739.51|16739.51|0
1635505510000|2021-10-29 11:05:10|16743.61|16743.61|16743.81|16743.81|16743.81|16743.81|16743.61|16743.61|0
1635505520000|2021-10-29 11:05:20|16744.73|16744.73|16749.59|16749.59|16750.04|16750.04|16744.73|16744.73|0
1635505530000|2021-10-29 11:05:30|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|0
1635505540000|2021-10-29 11:05:40|16748.55|16748.55|16749.03|16749.03|16749.03|16749.03|16748.55|16748.55|0
1635505550000|2021-10-29 11:05:50|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|16749.52|0
1635505560000|2021-10-29 11:06:00|16749.3|16749.3|16750.11|16750.11|16750.11|16750.11|16749.3|16749.3|0
1635505570000|2021-10-29 11:06:10|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|0
1635505620000|2021-10-29 11:07:00|16750.05|16750.05|16751.49|16751.49|16751.49|16751.49|16750.05|16750.05|0
1635505650000|2021-10-29 11:07:30|16750.67|16750.67|16750.67|16750.67|16750.67|16750.67|16750.67|16750.67|0
1635505660000|2021-10-29 11:07:40|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|16749.73|0
1635505710000|2021-10-29 11:08:30|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|0
1635505740000|2021-10-29 11:09:00|16750.05|16750.05|16750.05|16750.05|16750.05|16750.05|16750.05|16750.05|0
1635505750000|2021-10-29 11:09:10|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|16748.22|0
1635505790000|2021-10-29 11:09:50|16749.22|16749.22|16749.22|16749.22|16749.22|16749.22|16749.22|16749.22|0
1635505800000|2021-10-29 11:10:00|16750.03|16750.03|16750.65|16750.65|16750.65|16750.65|16750.03|16750.03|0
1635505810000|2021-10-29 11:10:10|16750.24|16750.24|16751.15|16751.15|16751.15|16751.15|16750.24|16750.24|0
1635505820000|2021-10-29 11:10:20|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|0
1635505860000|2021-10-29 11:11:00|16750.04|16750.04|16751.47|16751.47|16751.47|16751.47|16750.04|16750.04|0
1635505900000|2021-10-29 11:11:40|16751.94|16751.94|16754.19|16754.19|16754.19|16754.19|16751.94|16751.94|0
1635505910000|2021-10-29 11:11:50|16753.37|16753.37|16755.33|16755.33|16755.33|16755.33|16753.37|16753.37|0
1635505930000|2021-10-29 11:12:10|16754.86|16754.86|16753.95|16753.95|16754.86|16754.86|16753.95|16753.95|0
1635505950000|2021-10-29 11:12:30|16754.39|16754.39|16754.6|16754.6|16754.6|16754.6|16754.39|16754.39|0
1635505960000|2021-10-29 11:12:40|16755.16|16755.16|16755.16|16755.16|16755.16|16755.16|16755.16|16755.16|0
1635505980000|2021-10-29 11:13:00|16755.62|16755.62|16755.62|16755.62|16755.62|16755.62|16755.62|16755.62|0
1635506010000|2021-10-29 11:13:30|16755.42|16755.42|16755.42|16755.42|16755.42|16755.42|16755.42|16755.42|0
1635506030000|2021-10-29 11:13:50|16754.6|16754.6|16754.6|16754.6|16754.6|16754.6|16754.6|16754.6|0
1635506090000|2021-10-29 11:14:50|16755.98|16755.98|16761.86|16761.86|16761.86|16761.86|16755.98|16755.98|0
1635506110000|2021-10-29 11:15:10|16766.16|16766.16|16767.07|16767.07|16767.07|16767.07|16766.16|16766.16|0
1635506120000|2021-10-29 11:15:20|16767.97|16767.97|16768.41|16768.41|16768.41|16768.41|16767.97|16767.97|0
1635506140000|2021-10-29 11:15:40|16769.9|16769.9|16769.9|16769.9|16769.9|16769.9|16769.9|16769.9|0
1635506150000|2021-10-29 11:15:50|16770.4|16770.4|16770.4|16770.4|16770.4|16770.4|16770.4|16770.4|0
1635506160000|2021-10-29 11:16:00|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|16768.57|0
1635506190000|2021-10-29 11:16:30|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1635506210000|2021-10-29 11:16:50|16767.96|16767.96|16767.55|16767.55|16768.37|16768.37|16767.55|16767.55|0
1635506220000|2021-10-29 11:17:00|16767.06|16767.06|16765.03|16765.03|16767.06|16767.06|16765.03|16765.03|0
1635506310000|2021-10-29 11:18:30|16764.12|16764.12|16759.76|16759.76|16764.12|16764.12|16759.76|16759.76|0
1635506320000|2021-10-29 11:18:40|16759.21|16759.21|16759.21|16759.21|16759.21|16759.21|16759.21|16759.21|0
1635506360000|2021-10-29 11:19:20|16759.43|16759.43|16758.49|16758.49|16759.43|16759.43|16758.49|16758.49|0
1635506450000|2021-10-29 11:20:50|16759.43|16759.43|16759.43|16759.43|16759.43|16759.43|16759.43|16759.43|0
1635506490000|2021-10-29 11:21:30|16758|16758|16758|16758|16758|16758|16758|16758|0
1635506530000|2021-10-29 11:22:10|16757.79|16757.79|16757.79|16757.79|16757.79|16757.79|16757.79|16757.79|0
1635506580000|2021-10-29 11:23:00|16756.16|16756.16|16753.85|16753.85|16756.16|16756.16|16753.85|16753.85|0
1635506620000|2021-10-29 11:23:40|16754.66|16754.66|16754.66|16754.66|16754.66|16754.66|16754.66|16754.66|0
1635506660000|2021-10-29 11:24:20|16754.19|16754.19|16754.19|16754.19|16754.19|16754.19|16754.19|16754.19|0
1635506670000|2021-10-29 11:24:30|16753.64|16753.64|16753.08|16753.08|16753.64|16753.64|16753.08|16753.08|0
1635506690000|2021-10-29 11:24:50|16753.64|16753.64|16753.64|16753.64|16754.19|16754.19|16753.64|16753.64|0
1635506710000|2021-10-29 11:25:10|16753.41|16753.41|16753.41|16753.41|16753.41|16753.41|16753.41|16753.41|0
1635506740000|2021-10-29 11:25:40|16752.6|16752.6|16753.41|16753.41|16753.41|16753.41|16752.6|16752.6|0
1635506770000|2021-10-29 11:26:10|16752|16752|16752|16752|16752|16752|16752|16752|0
1635506780000|2021-10-29 11:26:20|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|0
1635506790000|2021-10-29 11:26:30|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|0
1635506800000|2021-10-29 11:26:40|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|16752.55|0
1635506820000|2021-10-29 11:27:00|16752.76|16752.76|16752.96|16752.96|16752.96|16752.96|16752.76|16752.76|0
1635506850000|2021-10-29 11:27:30|16752.05|16752.05|16752.75|16752.75|16752.75|16752.75|16752.05|16752.05|0
1635506860000|2021-10-29 11:27:40|16753.66|16753.66|16753.66|16753.66|16753.66|16753.66|16753.66|16753.66|0
1635506900000|2021-10-29 11:28:20|16752.23|16752.23|16752.23|16752.23|16752.23|16752.23|16752.23|16752.23|0
1635506910000|2021-10-29 11:28:30|16753.66|16753.66|16760.16|16760.16|16760.16|16760.16|16753.66|16753.66|0
1635506920000|2021-10-29 11:28:40|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|0
1635506940000|2021-10-29 11:29:00|16762.48|16762.48|16762.48|16762.48|16762.48|16762.48|16762.48|16762.48|0
1635506970000|2021-10-29 11:29:30|16762.95|16762.95|16762.95|16762.95|16762.95|16762.95|16762.95|16762.95|0
1635506990000|2021-10-29 11:29:50|16764.38|16764.38|16764.38|16764.38|16764.38|16764.38|16764.38|16764.38|0
1635507000000|2021-10-29 11:30:00|16764.85|16764.85|16764.85|16764.85|16764.85|16764.85|16764.85|16764.85|0
1635507010000|2021-10-29 11:30:10|16764.38|16764.38|16764.38|16764.38|16764.38|16764.38|16764.38|16764.38|0
1635507020000|2021-10-29 11:30:20|16765.3|16765.3|16766.23|16766.23|16766.23|16766.23|16764.48|16764.48|0
1635507030000|2021-10-29 11:30:30|16767.14|16767.14|16764.37|16764.37|16767.14|16767.14|16764.37|16764.37|0
1635507040000|2021-10-29 11:30:40|16765.19|16765.19|16766.62|16766.62|16766.62|16766.62|16765.19|16765.19|0
1635507060000|2021-10-29 11:31:00|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|0
1635507080000|2021-10-29 11:31:20|16767.15|16767.15|16766.65|16766.65|16767.15|16767.15|16766.65|16766.65|0
1635507100000|2021-10-29 11:31:40|16766.24|16766.24|16765.42|16765.42|16766.24|16766.24|16765.42|16765.42|0
1635507220000|2021-10-29 11:33:40|16764.93|16764.93|16764.48|16764.48|16765.42|16765.42|16764.43|16764.43|0
1635507240000|2021-10-29 11:34:00|16764.02|16764.02|16764.48|16764.48|16764.48|16764.48|16764.02|16764.02|0
1635507250000|2021-10-29 11:34:10|16763.54|16763.54|16763.54|16763.54|16763.54|16763.54|16763.54|16763.54|0
1635507270000|2021-10-29 11:34:30|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|0
1635507280000|2021-10-29 11:34:40|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|0
1635507300000|2021-10-29 11:35:00|16764.04|16764.04|16764.04|16764.04|16764.04|16764.04|16764.04|16764.04|0
1635507320000|2021-10-29 11:35:20|16764.85|16764.85|16768.95|16768.95|16768.95|16768.95|16764.85|16764.85|0
1635507330000|2021-10-29 11:35:30|16769.51|16769.51|16769.51|16769.51|16769.51|16769.51|16769.51|16769.51|0
1635507340000|2021-10-29 11:35:40|16769.92|16769.92|16768.6|16768.6|16769.92|16769.92|16768.6|16768.6|0
1635507370000|2021-10-29 11:36:10|16769.09|16769.09|16769.09|16769.09|16769.09|16769.09|16769.09|16769.09|0
1635507390000|2021-10-29 11:36:30|16768.28|16768.28|16768.28|16768.28|16768.28|16768.28|16768.28|16768.28|0
1635507430000|2021-10-29 11:37:10|16768.07|16768.07|16767.66|16767.66|16768.07|16768.07|16767.66|16767.66|0
1635507440000|2021-10-29 11:37:20|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|0
1635507480000|2021-10-29 11:38:00|16768.45|16768.45|16768.72|16768.72|16768.95|16768.95|16768.45|16768.45|0
1635507500000|2021-10-29 11:38:20|16768.23|16768.23|16768.23|16768.23|16768.23|16768.23|16768.23|16768.23|0
1635507510000|2021-10-29 11:38:30|16768.45|16768.45|16768.95|16768.95|16768.95|16768.95|16768.45|16768.45|0
1635507540000|2021-10-29 11:39:00|16768.13|16768.13|16768.13|16768.13|16768.13|16768.13|16768.13|16768.13|0
1635507560000|2021-10-29 11:39:20|16767.22|16767.22|16767.22|16767.22|16768.13|16768.13|16767.22|16767.22|0
1635507570000|2021-10-29 11:39:30|16768.03|16768.03|16771.62|16771.62|16771.62|16771.62|16768.03|16768.03|0
1635507580000|2021-10-29 11:39:40|16772.43|16772.43|16781.61|16781.61|16781.61|16781.61|16772.43|16772.43|0
1635507590000|2021-10-29 11:39:50|16782.08|16782.08|16785.23|16785.23|16785.23|16785.23|16782.08|16782.08|0
1635507610000|2021-10-29 11:40:10|16784.32|16784.32|16784.32|16784.32|16784.32|16784.32|16784.32|16784.32|0
1635507700000|2021-10-29 11:41:40|16784.09|16784.09|16784.09|16784.09|16784.09|16784.09|16784.09|16784.09|0
1635507720000|2021-10-29 11:42:00|16784.59|16784.59|16785.31|16785.31|16785.31|16785.31|16784.59|16784.59|0
1635507730000|2021-10-29 11:42:10|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|0
1635507740000|2021-10-29 11:42:20|16784.87|16784.87|16784.66|16784.66|16784.87|16784.87|16784.66|16784.66|0
1635507750000|2021-10-29 11:42:30|16783.75|16783.75|16783.75|16783.75|16783.75|16783.75|16783.75|16783.75|0
1635507760000|2021-10-29 11:42:40|16784.66|16784.66|16784.66|16784.66|16784.66|16784.66|16784.66|16784.66|0
1635507800000|2021-10-29 11:43:20|16783.67|16783.67|16784.66|16784.66|16784.66|16784.66|16783.67|16783.67|0
1635507820000|2021-10-29 11:43:40|16783.75|16783.75|16786.04|16786.04|16786.04|16786.04|16783.75|16783.75|0
1635507830000|2021-10-29 11:43:50|16786.52|16786.52|16785.4|16785.4|16786.52|16786.52|16785.4|16785.4|0
1635507840000|2021-10-29 11:44:00|16786.52|16786.52|16782.22|16782.22|16786.52|16786.52|16782.22|16782.22|0
1635507860000|2021-10-29 11:44:20|16781.3|16781.3|16783.54|16783.54|16784.45|16784.45|16781.3|16781.3|0
1635507900000|2021-10-29 11:45:00|16782.72|16782.72|16783.22|16783.22|16783.22|16783.22|16782.72|16782.72|0
1635508000000|2021-10-29 11:46:40|16782.23|16782.23|16781.73|16781.73|16782.23|16782.23|16781.73|16781.73|0
1635508010000|2021-10-29 11:46:50|16783.16|16783.16|16782.61|16782.61|16783.72|16783.72|16782.61|16782.61|0
1635508020000|2021-10-29 11:47:00|16783.42|16783.42|16783.37|16783.37|16783.42|16783.42|16782.93|16782.93|0
1635508040000|2021-10-29 11:47:20|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|0
1635508060000|2021-10-29 11:47:40|16787.49|16787.49|16790.47|16790.47|16790.47|16790.47|16787.49|16787.49|0
1635508070000|2021-10-29 11:47:50|16791.29|16791.29|16790.82|16790.82|16791.29|16791.29|16790.82|16790.82|0
1635508090000|2021-10-29 11:48:10|16792.25|16792.25|16792.25|16792.25|16792.25|16792.25|16792.25|16792.25|0
1635508110000|2021-10-29 11:48:30|16792.72|16792.72|16792.72|16792.72|16792.72|16792.72|16792.72|16792.72|0
1635508130000|2021-10-29 11:48:50|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|16793.18|0
1635508140000|2021-10-29 11:49:00|16796.05|16796.05|16801.13|16801.13|16801.13|16801.13|16796.05|16796.05|0
1635508150000|2021-10-29 11:49:10|16801.58|16801.58|16802.49|16802.49|16802.49|16802.49|16801.58|16801.58|0
1635508160000|2021-10-29 11:49:20|16803.4|16803.4|16807.07|16807.07|16807.07|16807.07|16803.4|16803.4|0
1635508180000|2021-10-29 11:49:40|16806.86|16806.86|16806.86|16806.86|16806.86|16806.86|16806.86|16806.86|0
1635508220000|2021-10-29 11:50:20|16807.42|16807.42|16807.42|16807.42|16807.42|16807.42|16807.42|16807.42|0
1635508230000|2021-10-29 11:50:30|16807.86|16807.86|16807.86|16807.86|16807.86|16807.86|16807.86|16807.86|0
1635508250000|2021-10-29 11:50:50|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|0
1635508260000|2021-10-29 11:51:00|16808.48|16808.48|16809.3|16809.3|16809.3|16809.3|16808.48|16808.48|0
1635508270000|2021-10-29 11:51:10|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|0
1635508310000|2021-10-29 11:51:50|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|16809.52|0
1635508320000|2021-10-29 11:52:00|16813.1|16813.1|16818.19|16818.19|16818.19|16818.19|16813.1|16813.1|0
1635508330000|2021-10-29 11:52:10|16818.39|16818.39|16818.39|16818.39|16818.39|16818.39|16818.39|16818.39|0
1635508370000|2021-10-29 11:52:50|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|16818.6|0
1635508380000|2021-10-29 11:53:00|16819.54|16819.54|16819.54|16819.54|16819.54|16819.54|16819.54|16819.54|0
1635508390000|2021-10-29 11:53:10|16819.76|16819.76|16819.76|16819.76|16819.76|16819.76|16819.76|16819.76|0
1635508410000|2021-10-29 11:53:30|16820.17|16820.17|16822.21|16822.21|16822.21|16822.21|16819.2|16819.2|0
1635508420000|2021-10-29 11:53:40|16823.61|16823.61|16823.35|16823.35|16823.61|16823.61|16822.79|16822.79|0
1635508440000|2021-10-29 11:54:00|16822.44|16822.44|16822.99|16822.99|16822.99|16822.99|16822.44|16822.44|0
1635508450000|2021-10-29 11:54:10|16822.08|16822.08|16822.08|16822.08|16822.08|16822.08|16822.08|16822.08|0
1635508470000|2021-10-29 11:54:30|16822.64|16822.64|16822.64|16822.64|16822.64|16822.64|16822.64|16822.64|0
1635508500000|2021-10-29 11:55:00|16823.55|16823.55|16823.55|16823.55|16823.55|16823.55|16823.55|16823.55|0
1635508530000|2021-10-29 11:55:30|16823.35|16823.35|16823.35|16823.35|16823.35|16823.35|16823.35|16823.35|0
1635508540000|2021-10-29 11:55:40|16822.53|16822.53|16815.67|16815.67|16822.53|16822.53|16815.11|16815.11|0
1635508550000|2021-10-29 11:55:50|16814.24|16814.24|16814.24|16814.24|16814.24|16814.24|16814.24|16814.24|0
1635508560000|2021-10-29 11:56:00|16813.42|16813.42|16812.61|16812.61|16813.42|16813.42|16812.61|16812.61|0
1635508570000|2021-10-29 11:56:10|16812.14|16812.14|16810.74|16810.74|16812.14|16812.14|16810.74|16810.74|0
1635508580000|2021-10-29 11:56:20|16812.41|16812.41|16812.38|16812.38|16812.88|16812.88|16812.38|16812.38|0
1635508610000|2021-10-29 11:56:50|16814.02|16814.02|16813.46|16813.46|16814.02|16814.02|16813.46|16813.46|0
1635508660000|2021-10-29 11:57:40|16812.55|16812.55|16812.13|16812.13|16812.55|16812.55|16812.13|16812.13|0
1635508670000|2021-10-29 11:57:50|16811.72|16811.72|16811.72|16811.72|16811.72|16811.72|16811.72|16811.72|0
1635508680000|2021-10-29 11:58:00|16812.54|16812.54|16812.54|16812.54|16812.54|16812.54|16812.54|16812.54|0
1635508690000|2021-10-29 11:58:10|16811.11|16811.11|16811.11|16811.11|16811.11|16811.11|16811.11|16811.11|0
1635508730000|2021-10-29 11:58:50|16812.22|16812.22|16812.22|16812.22|16812.22|16812.22|16812.22|16812.22|0
1635508750000|2021-10-29 11:59:10|16811.76|16811.76|16811.79|16811.79|16812.67|16812.67|16811.76|16811.76|0
1635508760000|2021-10-29 11:59:20|16812.29|16812.29|16813.28|16813.28|16813.28|16813.28|16812.29|16812.29|0
1635508810000|2021-10-29 12:00:10|16813.08|16813.08|16812.87|16812.87|16813.08|16813.08|16812.87|16812.87|0
1635508850000|2021-10-29 12:00:50|16812.05|16812.05|16810.91|16810.91|16812.05|16812.05|16810.91|16810.91|0
1635508860000|2021-10-29 12:01:00|16810.09|16810.09|16810.09|16810.09|16810.09|16810.09|16810.09|16810.09|0
1635508890000|2021-10-29 12:01:30|16810.3|16810.3|16809.89|16809.89|16810.3|16810.3|16809.68|16809.68|0
1635508910000|2021-10-29 12:01:50|16810.36|16810.36|16810.36|16810.36|16810.36|16810.36|16810.36|16810.36|0
1635508930000|2021-10-29 12:02:10|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|0
1635508940000|2021-10-29 12:02:20|16810.89|16810.89|16810.89|16810.89|16810.89|16810.89|16810.89|16810.89|0
1635509060000|2021-10-29 12:04:20|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|16809.95|0
1635509090000|2021-10-29 12:04:50|16810.42|16810.42|16810.42|16810.42|16810.42|16810.42|16810.42|16810.42|0
1635509140000|2021-10-29 12:05:40|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|0
1635509150000|2021-10-29 12:05:50|16807.81|16807.81|16807.2|16807.2|16807.81|16807.81|16807.2|16807.2|0
1635509160000|2021-10-29 12:06:00|16805.37|16805.37|16805.37|16805.37|16805.37|16805.37|16805.37|16805.37|0
1635509170000|2021-10-29 12:06:10|16805.87|16805.87|16806.33|16806.33|16806.33|16806.33|16805.87|16805.87|0
1635509210000|2021-10-29 12:06:50|16807.76|16807.76|16807.76|16807.76|16807.76|16807.76|16807.76|16807.76|0
1635509220000|2021-10-29 12:07:00|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|0
1635509290000|2021-10-29 12:08:10|16807.76|16807.76|16807.76|16807.76|16807.76|16807.76|16807.76|16807.76|0
1635509330000|2021-10-29 12:08:50|16812.06|16812.06|16809.2|16809.2|16812.06|16812.06|16809.2|16809.2|0
1635509340000|2021-10-29 12:09:00|16808.73|16808.73|16811.18|16811.18|16811.18|16811.18|16808.73|16808.73|0
1635509350000|2021-10-29 12:09:10|16810.36|16810.36|16811.86|16811.86|16811.86|16811.86|16810.36|16810.36|0
1635509380000|2021-10-29 12:09:40|16812.8|16812.8|16812.8|16812.8|16812.8|16812.8|16812.8|16812.8|0
1635509390000|2021-10-29 12:09:50|16812.33|16812.33|16812.33|16812.33|16812.33|16812.33|16812.33|16812.33|0
1635509400000|2021-10-29 12:10:00|16813.24|16813.24|16818.16|16818.16|16818.16|16818.16|16813.24|16813.24|0
1635509410000|2021-10-29 12:10:10|16817.35|16817.35|16817.35|16817.35|16817.35|16817.35|16817.35|16817.35|0
1635509430000|2021-10-29 12:10:30|16817.84|16817.84|16817.84|16817.84|16817.84|16817.84|16817.84|16817.84|0
1635509460000|2021-10-29 12:11:00|16817.03|16817.03|16813.74|16813.74|16817.03|16817.03|16813.74|16813.74|0
1635509490000|2021-10-29 12:11:30|16812.92|16812.92|16812.92|16812.92|16812.92|16812.92|16812.92|16812.92|0
1635509500000|2021-10-29 12:11:40|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|0
1635509520000|2021-10-29 12:12:00|16818.38|16818.38|16819.42|16819.42|16819.92|16819.92|16818.38|16818.38|0
1635509530000|2021-10-29 12:12:10|16819.92|16819.92|16820.42|16820.42|16820.42|16820.42|16819.92|16819.92|0
1635509540000|2021-10-29 12:12:20|16820.19|16820.19|16817.92|16817.92|16820.19|16820.19|16817.92|16817.92|0
1635509550000|2021-10-29 12:12:30|16818.73|16818.73|16817.92|16817.92|16818.73|16818.73|16817.92|16817.92|0
1635509560000|2021-10-29 12:12:40|16816.48|16816.48|16816.48|16816.48|16816.48|16816.48|16816.48|16816.48|0
1635509570000|2021-10-29 12:12:50|16816.69|16816.69|16814.5|16814.5|16816.69|16816.69|16814.5|16814.5|0
1635509580000|2021-10-29 12:13:00|16814.29|16814.29|16814.29|16814.29|16814.29|16814.29|16814.29|16814.29|0
1635509590000|2021-10-29 12:13:10|16813.38|16813.38|16811.95|16811.95|16813.38|16813.38|16811.95|16811.95|0
1635509610000|2021-10-29 12:13:30|16810.31|16810.31|16810.31|16810.31|16810.31|16810.31|16810.31|16810.31|0
1635509620000|2021-10-29 12:13:40|16807.18|16807.18|16807.18|16807.18|16807.18|16807.18|16807.18|16807.18|0
1635509630000|2021-10-29 12:13:50|16807.39|16807.39|16807.39|16807.39|16807.39|16807.39|16807.39|16807.39|0
1635509640000|2021-10-29 12:14:00|16805.95|16805.95|16804.52|16804.52|16805.95|16805.95|16804.52|16804.52|0
1635509690000|2021-10-29 12:14:50|16805.95|16805.95|16805.95|16805.95|16805.95|16805.95|16805.95|16805.95|0
1635509700000|2021-10-29 12:15:00|16805.14|16805.14|16803.92|16803.92|16805.14|16805.14|16803.92|16803.92|0
1635509710000|2021-10-29 12:15:10|16804.74|16804.74|16804.53|16804.53|16804.74|16804.74|16804.53|16804.53|0
1635509720000|2021-10-29 12:15:20|16804.07|16804.07|16804.07|16804.07|16804.07|16804.07|16804.07|16804.07|0
1635509750000|2021-10-29 12:15:50|16803.6|16803.6|16803.6|16803.6|16803.6|16803.6|16803.6|16803.6|0
1635509810000|2021-10-29 12:16:50|16803.13|16803.13|16802.51|16802.51|16803.13|16803.13|16802.51|16802.51|0
1635509820000|2021-10-29 12:17:00|16802.98|16802.98|16796.26|16796.26|16802.98|16802.98|16796.26|16796.26|0
1635509840000|2021-10-29 12:17:20|16795.76|16795.76|16793.31|16793.31|16795.76|16795.76|16793.31|16793.31|0
1635509880000|2021-10-29 12:18:00|16792.49|16792.49|16790.86|16790.86|16792.49|16792.49|16790.86|16790.86|0
1635509890000|2021-10-29 12:18:10|16789.95|16789.95|16782.41|16782.41|16789.95|16789.95|16782.41|16782.41|0
1635509900000|2021-10-29 12:18:20|16781.93|16781.93|16784.58|16784.58|16784.58|16784.58|16781.71|16781.71|0
1635509920000|2021-10-29 12:18:40|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|0
1635509930000|2021-10-29 12:18:50|16782.97|16782.97|16782.97|16782.97|16782.97|16782.97|16782.97|16782.97|0
1635509940000|2021-10-29 12:19:00|16782.05|16782.05|16782.05|16782.05|16782.05|16782.05|16782.05|16782.05|0
1635509950000|2021-10-29 12:19:10|16781.11|16781.11|16781.11|16781.11|16781.11|16781.11|16781.11|16781.11|0
1635509970000|2021-10-29 12:19:30|16780.62|16780.62|16780.62|16780.62|16780.62|16780.62|16780.62|16780.62|0
1635510000000|2021-10-29 12:20:00|16781.43|16781.43|16781.03|16781.03|16781.64|16781.64|16780.82|16780.82|0
1635510010000|2021-10-29 12:20:10|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|0
1635510050000|2021-10-29 12:20:50|16781.06|16781.06|16780.57|16780.57|16781.06|16781.06|16780.57|16780.57|0
1635510060000|2021-10-29 12:21:00|16779.57|16779.57|16779.02|16779.02|16779.57|16779.57|16779.02|16779.02|0
1635510080000|2021-10-29 12:21:20|16780.69|16780.69|16779.02|16779.02|16780.69|16780.69|16779.02|16779.02|0
1635510090000|2021-10-29 12:21:30|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|0
1635510100000|2021-10-29 12:21:40|16779.98|16779.98|16779.48|16779.48|16779.98|16779.98|16779.48|16779.48|0
1635510110000|2021-10-29 12:21:50|16780.97|16780.97|16780.97|16780.97|16780.97|16780.97|16780.97|16780.97|0
1635510140000|2021-10-29 12:22:20|16780.48|16780.48|16778.75|16778.75|16780.48|16780.48|16778.75|16778.75|0
1635510150000|2021-10-29 12:22:30|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|16778.25|0
1635510180000|2021-10-29 12:23:00|16777.34|16777.34|16777.34|16777.34|16777.34|16777.34|16777.34|16777.34|0
1635510200000|2021-10-29 12:23:20|16776.39|16776.39|16776.19|16776.19|16776.39|16776.39|16776.19|16776.19|0
1635510210000|2021-10-29 12:23:30|16774.76|16774.76|16774.07|16774.07|16774.76|16774.76|16774.07|16774.07|0
1635510230000|2021-10-29 12:23:50|16773.86|16773.86|16773.64|16773.64|16773.86|16773.86|16773.64|16773.64|0
1635510280000|2021-10-29 12:24:40|16775.1|16775.1|16775.12|16775.12|16775.12|16775.12|16774.63|16774.63|0
1635510290000|2021-10-29 12:24:50|16778.49|16778.49|16780.52|16780.52|16780.52|16780.52|16778.49|16778.49|0
1635510300000|2021-10-29 12:25:00|16779.61|16779.61|16779.61|16779.61|16779.61|16779.61|16779.61|16779.61|0
1635510360000|2021-10-29 12:26:00|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|16778.17|0
1635510380000|2021-10-29 12:26:20|16777.68|16777.68|16777.68|16777.68|16777.68|16777.68|16777.68|16777.68|0
1635510430000|2021-10-29 12:27:10|16776.74|16776.74|16771.79|16771.79|16776.74|16776.74|16771.79|16771.79|0
1635510440000|2021-10-29 12:27:20|16771.32|16771.32|16770.85|16770.85|16771.32|16771.32|16770.85|16770.85|0
1635510500000|2021-10-29 12:28:20|16770.65|16770.65|16770.65|16770.65|16770.65|16770.65|16770.65|16770.65|0
1635510520000|2021-10-29 12:28:40|16770.18|16770.18|16770.18|16770.18|16770.18|16770.18|16770.18|16770.18|0
1635510570000|2021-10-29 12:29:30|16769.63|16769.63|16769.63|16769.63|16769.63|16769.63|16769.63|16769.63|0
1635510580000|2021-10-29 12:29:40|16769.16|16769.16|16768.69|16768.69|16769.16|16769.16|16768.69|16768.69|0
1635510590000|2021-10-29 12:29:50|16768.22|16768.22|16764.81|16764.81|16768.22|16768.22|16764.34|16764.34|0
1635510600000|2021-10-29 12:30:00|16765.62|16765.62|16766.18|16766.18|16766.18|16766.18|16765.62|16765.62|0
1635510610000|2021-10-29 12:30:10|16766.68|16766.68|16768.9|16768.9|16768.9|16768.9|16766.68|16766.68|0
1635510620000|2021-10-29 12:30:20|16769.72|16769.72|16773.78|16773.78|16775.21|16775.21|16769.72|16769.72|0
1635510640000|2021-10-29 12:30:40|16774.25|16774.25|16774.25|16774.25|16774.25|16774.25|16774.25|16774.25|0
1635510690000|2021-10-29 12:31:30|16774.04|16774.04|16774.04|16774.04|16774.04|16774.04|16774.04|16774.04|0
1635510700000|2021-10-29 12:31:40|16773.05|16773.05|16773.55|16773.55|16773.55|16773.55|16773.05|16773.05|0
1635510720000|2021-10-29 12:32:00|16772.55|16772.55|16769.38|16769.38|16773.05|16773.05|16769.38|16769.38|0
1635510730000|2021-10-29 12:32:10|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|16767.95|0
1635510740000|2021-10-29 12:32:20|16767.48|16767.48|16771.59|16771.59|16771.79|16771.79|16767.48|16767.48|0
1635510750000|2021-10-29 12:32:30|16772.08|16772.08|16772.08|16772.08|16772.08|16772.08|16772.08|16772.08|0
1635510790000|2021-10-29 12:33:10|16770.7|16770.7|16771.11|16771.11|16771.11|16771.11|16770.7|16770.7|0
1635510820000|2021-10-29 12:33:40|16770.61|16770.61|16770.61|16770.61|16770.61|16770.61|16770.61|16770.61|0
1635510840000|2021-10-29 12:34:00|16770.2|16770.2|16769.79|16769.79|16770.2|16770.2|16769.79|16769.79|0
1635510850000|2021-10-29 12:34:10|16769.32|16769.32|16767.85|16767.85|16769.32|16769.32|16767.85|16767.85|0
1635510870000|2021-10-29 12:34:30|16768.32|16768.32|16768.32|16768.32|16768.32|16768.32|16768.32|16768.32|0
1635510880000|2021-10-29 12:34:40|16767.85|16767.85|16767.85|16767.85|16767.85|16767.85|16767.85|16767.85|0
1635510890000|2021-10-29 12:34:50|16764.58|16764.58|16764.38|16764.38|16764.58|16764.58|16764.38|16764.38|0
1635510910000|2021-10-29 12:35:10|16761.07|16761.07|16759.57|16759.57|16761.07|16761.07|16759.57|16759.57|0
1635510920000|2021-10-29 12:35:20|16758.58|16758.58|16756.28|16756.28|16758.58|16758.58|16756.28|16756.28|0
1635510940000|2021-10-29 12:35:40|16756.74|16756.74|16758.2|16758.2|16758.2|16758.2|16756.74|16756.74|0
1635510950000|2021-10-29 12:35:50|16757.4|16757.4|16765.66|16765.66|16765.66|16765.66|16757.4|16757.4|0
1635510960000|2021-10-29 12:36:00|16765.45|16765.45|16765.67|16765.67|16765.67|16765.67|16765.45|16765.45|0
1635511000000|2021-10-29 12:36:40|16766.23|16766.23|16766.23|16766.23|16766.23|16766.23|16766.23|16766.23|0
1635511010000|2021-10-29 12:36:50|16769.93|16769.93|16775.05|16775.05|16775.05|16775.05|16769.93|16769.93|0
1635511020000|2021-10-29 12:37:00|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|0
1635511030000|2021-10-29 12:37:10|16775.05|16775.05|16774.55|16774.55|16775.05|16775.05|16774.55|16774.55|0
1635511040000|2021-10-29 12:37:20|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|0
1635511050000|2021-10-29 12:37:30|16775.96|16775.96|16776.43|16776.43|16776.43|16776.43|16775.96|16775.96|0
1635511070000|2021-10-29 12:37:50|16775.31|16775.31|16772.97|16772.97|16775.31|16775.31|16772.97|16772.97|0
1635511080000|2021-10-29 12:38:00|16772.03|16772.03|16772.03|16772.03|16772.03|16772.03|16771.53|16771.53|0
1635511090000|2021-10-29 12:38:10|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|16774.89|0
1635511140000|2021-10-29 12:39:00|16777.62|16777.62|16780.27|16780.27|16780.27|16780.27|16777.62|16777.62|0
1635511180000|2021-10-29 12:39:40|16779.77|16779.77|16778.95|16778.95|16779.77|16779.77|16778.95|16778.95|0
1635511190000|2021-10-29 12:39:50|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|16779.45|0
1635511230000|2021-10-29 12:40:30|16783.75|16783.75|16785.39|16785.39|16785.39|16785.39|16783.75|16783.75|0
1635511240000|2021-10-29 12:40:40|16785.94|16785.94|16785.94|16785.94|16785.94|16785.94|16785.94|16785.94|0
1635511250000|2021-10-29 12:40:50|16785.72|16785.72|16784.73|16784.73|16785.72|16785.72|16784.73|16784.73|0
1635511260000|2021-10-29 12:41:00|16784.5|16784.5|16784.5|16784.5|16784.5|16784.5|16784.5|16784.5|0
1635511270000|2021-10-29 12:41:10|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|16784.97|0
1635511300000|2021-10-29 12:41:40|16783.42|16783.42|16781.98|16781.98|16783.42|16783.42|16781.98|16781.98|0
1635511310000|2021-10-29 12:41:50|16780.55|16780.55|16778.82|16778.82|16780.55|16780.55|16778.82|16778.82|0
1635511330000|2021-10-29 12:42:10|16777.39|16777.39|16774.41|16774.41|16777.39|16777.39|16774.41|16774.41|0
1635511340000|2021-10-29 12:42:20|16774.2|16774.2|16774.2|16774.2|16774.2|16774.2|16774.2|16774.2|0
1635511350000|2021-10-29 12:42:30|16772.71|16772.71|16771.3|16771.3|16772.71|16772.71|16771.08|16771.08|0
1635511360000|2021-10-29 12:42:40|16770.85|16770.85|16770.85|16770.85|16770.85|16770.85|16770.85|16770.85|0
1635511370000|2021-10-29 12:42:50|16769.03|16769.03|16769.03|16769.03|16769.03|16769.03|16769.03|16769.03|0
1635511380000|2021-10-29 12:43:00|16768.09|16768.09|16768.09|16768.09|16768.09|16768.09|16768.09|16768.09|0
1635511400000|2021-10-29 12:43:20|16767.17|16767.17|16767.17|16767.17|16767.17|16767.17|16767.17|16767.17|0
1635511460000|2021-10-29 12:44:20|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|0
1635511500000|2021-10-29 12:45:00|16764.72|16764.72|16764.17|16764.17|16764.72|16764.72|16763.05|16763.05|0
1635511510000|2021-10-29 12:45:10|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|0
1635511520000|2021-10-29 12:45:20|16764.43|16764.43|16764.43|16764.43|16764.43|16764.43|16764.43|16764.43|0
1635511550000|2021-10-29 12:45:50|16764.99|16764.99|16765.55|16765.55|16765.55|16765.55|16764.99|16764.99|0
1635511560000|2021-10-29 12:46:00|16763.06|16763.06|16763.27|16763.27|16763.27|16763.27|16763.06|16763.06|0
1635511570000|2021-10-29 12:46:10|16762.45|16762.45|16759.71|16759.71|16762.45|16762.45|16759.5|16759.5|0
1635511580000|2021-10-29 12:46:20|16756.84|16756.84|16756.35|16756.35|16756.84|16756.84|16756.35|16756.35|0
1635511590000|2021-10-29 12:46:30|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|16757.78|0
1635511620000|2021-10-29 12:47:00|16758.6|16758.6|16758.6|16758.6|16758.6|16758.6|16758.6|16758.6|0
1635511630000|2021-10-29 12:47:10|16757.68|16757.68|16757.68|16757.68|16757.68|16757.68|16757.68|16757.68|0
1635511670000|2021-10-29 12:47:50|16756.57|16756.57|16757.12|16757.12|16757.12|16757.12|16756.57|16756.57|0
1635511680000|2021-10-29 12:48:00|16758.56|16758.56|16752.44|16752.44|16759.52|16759.52|16752.44|16752.44|0
1635511700000|2021-10-29 12:48:20|16751.5|16751.5|16751.03|16751.03|16751.5|16751.5|16751.03|16751.03|0
1635511710000|2021-10-29 12:48:30|16751.96|16751.96|16752.43|16752.43|16752.43|16752.43|16751.96|16751.96|0
1635511730000|2021-10-29 12:48:50|16751.49|16751.49|16750.93|16750.93|16751.49|16751.49|16750.93|16750.93|0
1635511740000|2021-10-29 12:49:00|16752.36|16752.36|16754.27|16754.27|16754.27|16754.27|16752.36|16752.36|0
1635511760000|2021-10-29 12:49:20|16753.8|16753.8|16753.8|16753.8|16753.8|16753.8|16753.8|16753.8|0
1635511790000|2021-10-29 12:49:50|16754|16754|16754|16754|16754|16754|16754|16754|0
1635511830000|2021-10-29 12:50:30|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|0
1635511850000|2021-10-29 12:50:50|16751.75|16751.75|16748.36|16748.36|16751.75|16751.75|16748.36|16748.36|0
1635511860000|2021-10-29 12:51:00|16747.89|16747.89|16747.4|16747.4|16747.89|16747.89|16747.4|16747.4|0
1635511880000|2021-10-29 12:51:20|16750.26|16750.26|16750.26|16750.26|16750.26|16750.26|16750.26|16750.26|0
1635511890000|2021-10-29 12:51:30|16748.83|16748.83|16749.33|16749.33|16749.33|16749.33|16748.83|16748.83|0
1635511920000|2021-10-29 12:52:00|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|0
1635511930000|2021-10-29 12:52:10|16744.55|16744.55|16745.11|16745.11|16745.11|16745.11|16744.55|16744.55|0
1635511940000|2021-10-29 12:52:20|16742.86|16742.86|16744.29|16744.29|16744.29|16744.29|16742.86|16742.86|0
1635511950000|2021-10-29 12:52:30|16742.81|16742.81|16742.31|16742.31|16742.81|16742.81|16742.31|16742.31|0
1635511980000|2021-10-29 12:53:00|16742.77|16742.77|16742.77|16742.77|16742.77|16742.77|16742.77|16742.77|0
1635511990000|2021-10-29 12:53:10|16748.41|16748.41|16747.18|16747.18|16750.05|16750.05|16747.18|16747.18|0
1635512000000|2021-10-29 12:53:20|16748.61|16748.61|16748.61|16748.61|16748.61|16748.61|16748.61|16748.61|0
1635512030000|2021-10-29 12:53:50|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|16746.98|0
1635512090000|2021-10-29 12:54:50|16746.48|16746.48|16745.99|16745.99|16746.48|16746.48|16745.99|16745.99|0
1635512110000|2021-10-29 12:55:10|16745.43|16745.43|16745.43|16745.43|16745.43|16745.43|16745.43|16745.43|0
1635512120000|2021-10-29 12:55:20|16746.86|16746.86|16747.33|16747.33|16747.33|16747.33|16746.86|16746.86|0
1635512130000|2021-10-29 12:55:30|16747.89|16747.89|16750.61|16750.61|16750.61|16750.61|16747.89|16747.89|0
1635512140000|2021-10-29 12:55:40|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|16750.2|0
1635512180000|2021-10-29 12:56:20|16750.42|16750.42|16751.35|16751.35|16751.35|16751.35|16750.42|16750.42|0
1635512190000|2021-10-29 12:56:30|16750.91|16750.91|16750.91|16750.91|16750.91|16750.91|16750.91|16750.91|0
1635512210000|2021-10-29 12:56:50|16751.38|16751.38|16753.32|16753.32|16753.32|16753.32|16751.38|16751.38|0
1635512240000|2021-10-29 12:57:20|16757.62|16757.62|16750.09|16750.09|16757.62|16757.62|16750.09|16750.09|0
1635512250000|2021-10-29 12:57:30|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|0
1635512260000|2021-10-29 12:57:40|16750.5|16750.5|16750.5|16750.5|16750.5|16750.5|16750.5|16750.5|0
1635512290000|2021-10-29 12:58:10|16750.97|16750.97|16753.42|16753.42|16753.42|16753.42|16750.97|16750.97|0
1635512340000|2021-10-29 12:59:00|16752.95|16752.95|16752.95|16752.95|16752.95|16752.95|16752.95|16752.95|0
1635512350000|2021-10-29 12:59:10|16754.78|16754.78|16754.78|16754.78|16754.78|16754.78|16754.78|16754.78|0
1635512370000|2021-10-29 12:59:30|16755.25|16755.25|16755.25|16755.25|16755.25|16755.25|16755.25|16755.25|0
1635512400000|2021-10-29 13:00:00|16756.16|16756.16|16762.31|16762.31|16762.31|16762.31|16756.16|16756.16|0
1635512410000|2021-10-29 13:00:10|16762.81|16762.81|16761.82|16761.82|16762.81|16762.81|16761.82|16761.82|0
1635512460000|2021-10-29 13:01:00|16762.26|16762.26|16762.26|16762.26|16762.73|16762.73|16762.26|16762.26|0
1635512520000|2021-10-29 13:02:00|16761.8|16761.8|16761.33|16761.33|16761.8|16761.8|16761.33|16761.33|0
1635512530000|2021-10-29 13:02:10|16761.8|16761.8|16761.8|16761.8|16761.8|16761.8|16761.8|16761.8|0
1635512570000|2021-10-29 13:02:50|16761.59|16761.59|16761.59|16761.59|16761.59|16761.59|16761.59|16761.59|0
1635512590000|2021-10-29 13:03:10|16762.41|16762.41|16755.19|16755.19|16762.41|16762.41|16755.19|16755.19|0
1635512600000|2021-10-29 13:03:20|16755.75|16755.75|16756.3|16756.3|16756.3|16756.3|16755.75|16755.75|0
1635512610000|2021-10-29 13:03:30|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|0
1635512650000|2021-10-29 13:04:10|16754.17|16754.17|16755.17|16755.17|16755.17|16755.17|16754.17|16754.17|0
1635512660000|2021-10-29 13:04:20|16755.64|16755.64|16755.64|16755.64|16755.64|16755.64|16755.64|16755.64|0
1635512670000|2021-10-29 13:04:30|16756.05|16756.05|16756.05|16756.05|16756.05|16756.05|16756.05|16756.05|0
1635512700000|2021-10-29 13:05:00|16755.55|16755.55|16755.55|16755.55|16755.55|16755.55|16755.55|16755.55|0
1635512740000|2021-10-29 13:05:40|16755.35|16755.35|16755.55|16755.55|16755.55|16755.55|16755.35|16755.35|0
1635512750000|2021-10-29 13:05:50|16757.38|16757.38|16756.03|16756.03|16757.38|16757.38|16756.03|16756.03|0
1635512760000|2021-10-29 13:06:00|16755.11|16755.11|16755.11|16755.11|16755.11|16755.11|16755.11|16755.11|0
1635512810000|2021-10-29 13:06:50|16754.56|16754.56|16754.56|16754.56|16754.56|16754.56|16754.56|16754.56|0
1635512820000|2021-10-29 13:07:00|16755.55|16755.55|16755.55|16755.55|16755.55|16755.55|16755.55|16755.55|0
1635512840000|2021-10-29 13:07:20|16754.12|16754.12|16752.68|16752.68|16754.12|16754.12|16752.68|16752.68|0
1635512870000|2021-10-29 13:07:50|16752.21|16752.21|16748.43|16748.43|16752.21|16752.21|16748.43|16748.43|0
1635512880000|2021-10-29 13:08:00|16747.97|16747.97|16744.66|16744.66|16747.97|16747.97|16744.66|16744.66|0
1635512890000|2021-10-29 13:08:10|16745.59|16745.59|16744.77|16744.77|16745.59|16745.59|16744.77|16744.77|0
1635512900000|2021-10-29 13:08:20|16743.83|16743.83|16744.95|16744.95|16744.95|16744.95|16743.83|16743.83|0
1635512920000|2021-10-29 13:08:40|16745.15|16745.15|16745.15|16745.15|16745.15|16745.15|16745.15|16745.15|0
1635512940000|2021-10-29 13:09:00|16744.24|16744.24|16744.24|16744.24|16744.24|16744.24|16744.24|16744.24|0
1635512960000|2021-10-29 13:09:20|16746.07|16746.07|16746.07|16746.07|16746.07|16746.07|16746.07|16746.07|0
1635512970000|2021-10-29 13:09:30|16746.27|16746.27|16745.86|16745.86|16746.27|16746.27|16745.86|16745.86|0
1635513000000|2021-10-29 13:10:00|16744.03|16744.03|16739.79|16739.79|16744.03|16744.03|16739.79|16739.79|0
1635513030000|2021-10-29 13:10:30|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|16739.38|0
1635513040000|2021-10-29 13:10:40|16740.32|16740.32|16740.32|16740.32|16740.32|16740.32|16740.32|16740.32|0
1635513060000|2021-10-29 13:11:00|16739.51|16739.51|16728.74|16728.74|16739.51|16739.51|16728.74|16728.74|0
1635513070000|2021-10-29 13:11:10|16729.56|16729.56|16729.56|16729.56|16729.56|16729.56|16729.56|16729.56|0
1635513120000|2021-10-29 13:12:00|16729.09|16729.09|16729.09|16729.09|16729.09|16729.09|16729.09|16729.09|0
1635513140000|2021-10-29 13:12:20|16730.52|16730.52|16731.96|16731.96|16731.96|16731.96|16730.52|16730.52|0
1635513180000|2021-10-29 13:13:00|16732.51|16732.51|16732.51|16732.51|16732.51|16732.51|16732.51|16732.51|0
1635513200000|2021-10-29 13:13:20|16732.07|16732.07|16735.23|16735.23|16735.68|16735.68|16731.15|16731.15|0
1635513210000|2021-10-29 13:13:30|16736.66|16736.66|16736.66|16736.66|16736.66|16736.66|16736.66|16736.66|0
1635513220000|2021-10-29 13:13:40|16738.1|16738.1|16739.04|16739.04|16739.04|16739.04|16738.1|16738.1|0
1635513230000|2021-10-29 13:13:50|16738.54|16738.54|16740.18|16740.18|16740.18|16740.18|16738.54|16738.54|0
1635513240000|2021-10-29 13:14:00|16740.38|16740.38|16743.39|16743.39|16743.59|16743.59|16740.38|16740.38|0
1635513250000|2021-10-29 13:14:10|16744.82|16744.82|16744.84|16744.84|16745.05|16745.05|16744.82|16744.82|0
1635513260000|2021-10-29 13:14:20|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|16743.41|0
1635513280000|2021-10-29 13:14:40|16742.47|16742.47|16742.01|16742.01|16742.47|16742.47|16741.04|16741.04|0
1635513300000|2021-10-29 13:15:00|16743.44|16743.44|16743.3|16743.3|16744.93|16744.93|16742.8|16742.8|0
1635513320000|2021-10-29 13:15:20|16744.21|16744.21|16747.47|16747.47|16747.47|16747.47|16744.21|16744.21|0
1635513350000|2021-10-29 13:15:50|16747.94|16747.94|16747.03|16747.03|16747.94|16747.94|16747.03|16747.03|0
1635513370000|2021-10-29 13:16:10|16746.09|16746.09|16745.53|16745.53|16746.09|16746.09|16745.53|16745.53|0
1635513390000|2021-10-29 13:16:30|16746|16746|16746|16746|16746|16746|16746|16746|0
1635513410000|2021-10-29 13:16:50|16745.8|16745.8|16745.8|16745.8|16745.8|16745.8|16745.8|16745.8|0
1635513460000|2021-10-29 13:17:40|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|0
1635513480000|2021-10-29 13:18:00|16743.87|16743.87|16743.87|16743.87|16743.87|16743.87|16743.87|16743.87|0
1635513510000|2021-10-29 13:18:30|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|16744.36|0
1635513520000|2021-10-29 13:18:40|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|0
1635513550000|2021-10-29 13:19:10|16743.08|16743.08|16743.08|16743.08|16743.08|16743.08|16743.08|16743.08|0
1635513600000|2021-10-29 13:20:00|16742.52|16742.52|16741.6|16741.6|16742.52|16742.52|16741.6|16741.6|0
1635513610000|2021-10-29 13:20:10|16742.16|16742.16|16742.16|16742.16|16742.16|16742.16|16742.16|16742.16|0
1635513620000|2021-10-29 13:20:20|16741.7|16741.7|16741.7|16741.7|16741.7|16741.7|16741.7|16741.7|0
1635513630000|2021-10-29 13:20:30|16741.23|16741.23|16741.23|16741.23|16741.23|16741.23|16741.23|16741.23|0
1635513640000|2021-10-29 13:20:40|16740.41|16740.41|16736.76|16736.76|16740.41|16740.41|16736.76|16736.76|0
1635513650000|2021-10-29 13:20:50|16737.23|16737.23|16736|16736|16737.23|16737.23|16736|16736|0
1635513660000|2021-10-29 13:21:00|16735.53|16735.53|16733.21|16733.21|16735.53|16735.53|16733.21|16733.21|0
1635513670000|2021-10-29 13:21:10|16732.27|16732.27|16731.8|16731.8|16732.27|16732.27|16731.8|16731.8|0
1635513680000|2021-10-29 13:21:20|16731.33|16731.33|16731.83|16731.83|16731.83|16731.83|16731.33|16731.33|0
1635513710000|2021-10-29 13:21:50|16731.36|16731.36|16731.36|16731.36|16731.36|16731.36|16731.36|16731.36|0
1635513720000|2021-10-29 13:22:00|16732.29|16732.29|16729.79|16729.79|16732.29|16732.29|16729.79|16729.79|0
1635513730000|2021-10-29 13:22:10|16728.85|16728.85|16729.32|16729.32|16729.32|16729.32|16728.85|16728.85|0
1635513740000|2021-10-29 13:22:20|16722.15|16722.15|16720.05|16720.05|16722.15|16722.15|16720.05|16720.05|0
1635513750000|2021-10-29 13:22:30|16719.84|16719.84|16720.76|16720.76|16720.76|16720.76|16719.84|16719.84|0
1635513770000|2021-10-29 13:22:50|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|16722.17|0
1635513790000|2021-10-29 13:23:10|16721.96|16721.96|16721.96|16721.96|16721.96|16721.96|16721.96|16721.96|0
1635513800000|2021-10-29 13:23:20|16721.05|16721.05|16721.05|16721.05|16721.05|16721.05|16721.05|16721.05|0
1635513860000|2021-10-29 13:24:20|16712.69|16712.69|16713.8|16713.8|16713.8|16713.8|16712.69|16712.69|0
1635513870000|2021-10-29 13:24:30|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|0
1635513890000|2021-10-29 13:24:50|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|16714.25|0
1635513900000|2021-10-29 13:25:00|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|16714.45|0
1635513940000|2021-10-29 13:25:40|16714.93|16714.93|16714.93|16714.93|16714.93|16714.93|16714.93|16714.93|0
1635513950000|2021-10-29 13:25:50|16715.13|16715.13|16715.34|16715.34|16715.34|16715.34|16715.13|16715.13|0
1635513960000|2021-10-29 13:26:00|16714.4|16714.4|16714.4|16714.4|16714.4|16714.4|16714.4|16714.4|0
1635513980000|2021-10-29 13:26:20|16713.59|16713.59|16706.96|16706.96|16713.59|16713.59|16706.96|16706.96|0
1635513990000|2021-10-29 13:26:30|16706.46|16706.46|16707.28|16707.28|16707.28|16707.28|16706.46|16706.46|0
1635514010000|2021-10-29 13:26:50|16707.78|16707.78|16707.78|16707.78|16707.78|16707.78|16707.78|16707.78|0
1635514020000|2021-10-29 13:27:00|16707.31|16707.31|16707.31|16707.31|16707.31|16707.31|16707.31|16707.31|0
1635514040000|2021-10-29 13:27:20|16706.49|16706.49|16706.49|16706.49|16706.49|16706.49|16706.49|16706.49|0
1635514050000|2021-10-29 13:27:30|16706.96|16706.96|16707.9|16707.9|16707.9|16707.9|16706.96|16706.96|0
1635514060000|2021-10-29 13:27:40|16706.79|16706.79|16706.32|16706.32|16706.79|16706.79|16706.32|16706.32|0
1635514070000|2021-10-29 13:27:50|16706.52|16706.52|16709.34|16709.34|16709.34|16709.34|16706.52|16706.52|0
1635514100000|2021-10-29 13:28:20|16709.9|16709.9|16710.45|16710.45|16710.45|16710.45|16709.9|16709.9|0
1635514110000|2021-10-29 13:28:30|16710.92|16710.92|16710.43|16710.43|16710.92|16710.92|16710.43|16710.43|0
1635514130000|2021-10-29 13:28:50|16710.89|16710.89|16710.89|16710.89|16710.89|16710.89|16710.89|16710.89|0
1635514150000|2021-10-29 13:29:10|16709.52|16709.52|16709.52|16709.52|16709.52|16709.52|16709.52|16709.52|0
1635514170000|2021-10-29 13:29:30|16710.46|16710.46|16708.63|16708.63|16710.46|16710.46|16708.63|16708.63|0
1635514180000|2021-10-29 13:29:40|16708.14|16708.14|16708.14|16708.14|16708.14|16708.14|16708.14|16708.14|0
1635514190000|2021-10-29 13:29:50|16707.93|16707.93|16702.88|16702.88|16707.93|16707.93|16702.41|16702.41|0
1635514200000|2021-10-29 13:30:00|16702.47|16702.47|16699.07|16699.07|16702.47|16702.47|16699.07|16699.07|0
1635514220000|2021-10-29 13:30:20|16697.25|16697.25|16696.78|16696.78|16697.25|16697.25|16696.78|16696.78|0
1635514230000|2021-10-29 13:30:30|16695.34|16695.34|16692.53|16692.53|16695.34|16695.34|16692.53|16692.53|0
1635514240000|2021-10-29 13:30:40|16691.04|16691.04|16691.04|16691.04|16691.04|16691.04|16691.04|16691.04|0
1635514250000|2021-10-29 13:30:50|16691.96|16691.96|16692.45|16692.45|16692.45|16692.45|16691.96|16691.96|0
1635514260000|2021-10-29 13:31:00|16691.98|16691.98|16693.41|16693.41|16693.41|16693.41|16691.98|16691.98|0
1635514280000|2021-10-29 13:31:20|16692.94|16692.94|16693.5|16693.5|16693.5|16693.5|16692.94|16692.94|0
1635514300000|2021-10-29 13:31:40|16692.07|16692.07|16692.07|16692.07|16692.07|16692.07|16692.07|16692.07|0
1635514310000|2021-10-29 13:31:50|16693.9|16693.9|16688.1|16688.1|16693.9|16693.9|16688.1|16688.1|0
1635514320000|2021-10-29 13:32:00|16687.65|16687.65|16687.65|16687.65|16687.65|16687.65|16687.65|16687.65|0
1635514330000|2021-10-29 13:32:10|16687.85|16687.85|16687.85|16687.85|16687.85|16687.85|16687.85|16687.85|0
1635514340000|2021-10-29 13:32:20|16687.65|16687.65|16687.65|16687.65|16687.65|16687.65|16687.65|16687.65|0
1635514350000|2021-10-29 13:32:30|16689.08|16689.08|16690.51|16690.51|16690.51|16690.51|16689.08|16689.08|0
1635514360000|2021-10-29 13:32:40|16691.95|16691.95|16690.51|16690.51|16691.95|16691.95|16690.51|16690.51|0
1635514370000|2021-10-29 13:32:50|16691.95|16691.95|16691.95|16691.95|16691.95|16691.95|16691.95|16691.95|0
1635514380000|2021-10-29 13:33:00|16695.78|16695.78|16706.86|16706.86|16706.86|16706.86|16695.78|16695.78|0
1635514390000|2021-10-29 13:33:10|16708.69|16708.69|16709.98|16709.98|16709.98|16709.98|16708.69|16708.69|0
1635514410000|2021-10-29 13:33:30|16711.81|16711.81|16717.39|16717.39|16717.39|16717.39|16711.81|16711.81|0
1635514440000|2021-10-29 13:34:00|16717.84|16717.84|16722.79|16722.79|16722.79|16722.79|16717.84|16717.84|0
1635514460000|2021-10-29 13:34:20|16723.26|16723.26|16724.69|16724.69|16724.69|16724.69|16723.26|16723.26|0
1635514470000|2021-10-29 13:34:30|16726.12|16726.12|16724.69|16724.69|16726.12|16726.12|16724.69|16724.69|0
1635514480000|2021-10-29 13:34:40|16726.12|16726.12|16724.69|16724.69|16726.12|16726.12|16724.69|16724.69|0
1635514500000|2021-10-29 13:35:00|16725.72|16725.72|16723.81|16723.81|16726.19|16726.19|16723.81|16723.81|0
1635514510000|2021-10-29 13:35:10|16723.26|16723.26|16722.08|16722.08|16723.26|16723.26|16722.08|16722.08|0
1635514520000|2021-10-29 13:35:20|16720.65|16720.65|16718.3|16718.3|16720.65|16720.65|16718.3|16718.3|0
1635514530000|2021-10-29 13:35:30|16719.24|16719.24|16719.24|16719.24|16719.24|16719.24|16719.24|16719.24|0
1635514540000|2021-10-29 13:35:40|16720.06|16720.06|16721|16721|16721|16721|16720.06|16720.06|0
1635514550000|2021-10-29 13:35:50|16722.63|16722.63|16727.03|16727.03|16727.03|16727.03|16722.63|16722.63|0
1635514560000|2021-10-29 13:36:00|16729.78|16729.78|16729.78|16729.78|16729.78|16729.78|16729.78|16729.78|0
1635514570000|2021-10-29 13:36:10|16728.86|16728.86|16728.37|16728.37|16728.86|16728.86|16728.37|16728.37|0
1635514580000|2021-10-29 13:36:20|16728.84|16728.84|16728.84|16728.84|16728.84|16728.84|16728.84|16728.84|0
1635514610000|2021-10-29 13:36:50|16727.92|16727.92|16726.98|16726.98|16727.92|16727.92|16726.98|16726.98|0
1635514620000|2021-10-29 13:37:00|16722.65|16722.65|16723.47|16723.47|16723.47|16723.47|16722.65|16722.65|0
1635514630000|2021-10-29 13:37:10|16722.65|16722.65|16723.47|16723.47|16723.47|16723.47|16722.65|16722.65|0
1635514640000|2021-10-29 13:37:20|16722.56|16722.56|16722.56|16722.56|16722.56|16722.56|16722.56|16722.56|0
1635514650000|2021-10-29 13:37:30|16722.06|16722.06|16723.46|16723.46|16723.46|16723.46|16721.59|16721.59|0
1635514670000|2021-10-29 13:37:50|16722.91|16722.91|16715.44|16715.44|16722.91|16722.91|16715.44|16715.44|0
1635514680000|2021-10-29 13:38:00|16714.62|16714.62|16713.66|16713.66|16714.62|16714.62|16713.25|16713.25|0
1635514690000|2021-10-29 13:38:10|16713.86|16713.86|16713.86|16713.86|16713.86|16713.86|16713.86|16713.86|0
1635514700000|2021-10-29 13:38:20|16714.08|16714.08|16707.89|16707.89|16714.08|16714.08|16707.89|16707.89|0
1635514710000|2021-10-29 13:38:30|16706.98|16706.98|16707.79|16707.79|16707.79|16707.79|16706.98|16706.98|0
1635514740000|2021-10-29 13:39:00|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|0
1635514750000|2021-10-29 13:39:10|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|0
1635514770000|2021-10-29 13:39:30|16710.09|16710.09|16710.53|16710.53|16711|16711|16710.09|16710.09|0
1635514780000|2021-10-29 13:39:40|16711.95|16711.95|16711.95|16711.95|16711.95|16711.95|16711.95|16711.95|0
1635514790000|2021-10-29 13:39:50|16711.28|16711.28|16711.28|16711.28|16711.28|16711.28|16711.28|16711.28|0
1635514800000|2021-10-29 13:40:00|16709.86|16709.86|16709.86|16709.86|16709.86|16709.86|16709.86|16709.86|0
1635514810000|2021-10-29 13:40:10|16709.04|16709.04|16709.04|16709.04|16709.04|16709.04|16709.04|16709.04|0
1635514820000|2021-10-29 13:40:20|16707.61|16707.61|16707.61|16707.61|16707.61|16707.61|16707.61|16707.61|0
1635514840000|2021-10-29 13:40:40|16708.08|16708.08|16707.14|16707.14|16708.08|16708.08|16707.14|16707.14|0
1635514850000|2021-10-29 13:40:50|16707.61|16707.61|16707.61|16707.61|16707.61|16707.61|16707.61|16707.61|0
1635514860000|2021-10-29 13:41:00|16705.78|16705.78|16703.24|16703.24|16705.78|16705.78|16703.24|16703.24|0
1635514880000|2021-10-29 13:41:20|16703.79|16703.79|16703.79|16703.79|16703.79|16703.79|16703.79|16703.79|0
1635514900000|2021-10-29 13:41:40|16703.59|16703.59|16703.59|16703.59|16703.59|16703.59|16703.59|16703.59|0
1635514910000|2021-10-29 13:41:50|16703.12|16703.12|16703.12|16703.12|16703.12|16703.12|16703.12|16703.12|0
1635514920000|2021-10-29 13:42:00|16702.92|16702.92|16702.45|16702.45|16702.92|16702.92|16702.45|16702.45|0
1635514930000|2021-10-29 13:42:10|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|0
1635514940000|2021-10-29 13:42:20|16699.58|16699.58|16700.4|16700.4|16700.4|16700.4|16699.58|16699.58|0
1635514950000|2021-10-29 13:42:30|16700.95|16700.95|16699.93|16699.93|16700.95|16700.95|16699.93|16699.93|0
1635514960000|2021-10-29 13:42:40|16699.11|16699.11|16699.58|16699.58|16699.58|16699.58|16699.11|16699.11|0
1635514980000|2021-10-29 13:43:00|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|16701.01|0
1635515000000|2021-10-29 13:43:20|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|0
1635515010000|2021-10-29 13:43:30|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|0
1635515040000|2021-10-29 13:44:00|16698.3|16698.3|16698.3|16698.3|16698.3|16698.3|16698.3|16698.3|0
1635515050000|2021-10-29 13:44:10|16698.09|16698.09|16698.09|16698.09|16698.09|16698.09|16698.09|16698.09|0
1635515060000|2021-10-29 13:44:20|16697.28|16697.28|16695.6|16695.6|16697.28|16697.28|16695.6|16695.6|0
1635515090000|2021-10-29 13:44:50|16694.17|16694.17|16694.17|16694.17|16694.17|16694.17|16694.17|16694.17|0
1635515100000|2021-10-29 13:45:00|16693.35|16693.35|16694.09|16694.09|16694.79|16694.79|16693.35|16693.35|0
1635515120000|2021-10-29 13:45:20|16694.64|16694.64|16694.64|16694.64|16694.64|16694.64|16694.64|16694.64|0
1635515130000|2021-10-29 13:45:30|16694.17|16694.17|16694.17|16694.17|16694.17|16694.17|16694.17|16694.17|0
1635515140000|2021-10-29 13:45:40|16692.74|16692.74|16692.74|16692.74|16692.74|16692.74|16692.74|16692.74|0
1635515160000|2021-10-29 13:46:00|16691.83|16691.83|16690.71|16690.71|16691.83|16691.83|16690.71|16690.71|0
1635515170000|2021-10-29 13:46:10|16690.49|16690.49|16691.6|16691.6|16691.6|16691.6|16690.49|16690.49|0
1635515180000|2021-10-29 13:46:20|16691.19|16691.19|16688.43|16688.43|16691.19|16691.19|16688.43|16688.43|0
1635515200000|2021-10-29 13:46:40|16687.96|16687.96|16687.96|16687.96|16687.96|16687.96|16687.96|16687.96|0
1635515220000|2021-10-29 13:47:00|16686.13|16686.13|16684.7|16684.7|16686.13|16686.13|16684.7|16684.7|0
1635515230000|2021-10-29 13:47:10|16683.21|16683.21|16686.07|16686.07|16686.07|16686.07|16683.21|16683.21|0
1635515240000|2021-10-29 13:47:20|16686.99|16686.99|16686.99|16686.99|16686.99|16686.99|16686.99|16686.99|0
1635515250000|2021-10-29 13:47:30|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|0
1635515260000|2021-10-29 13:47:40|16687.6|16687.6|16687.6|16687.6|16687.6|16687.6|16687.6|16687.6|0
1635515270000|2021-10-29 13:47:50|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|16687.8|0
1635515280000|2021-10-29 13:48:00|16686.99|16686.99|16685.35|16685.35|16686.99|16686.99|16685.35|16685.35|0
1635515290000|2021-10-29 13:48:10|16688.22|16688.22|16688.22|16688.22|16688.22|16688.22|16688.22|16688.22|0
1635515300000|2021-10-29 13:48:20|16687.4|16687.4|16688.84|16688.84|16688.84|16688.84|16687.4|16687.4|0
1635515310000|2021-10-29 13:48:30|16689.31|16689.31|16689.78|16689.78|16689.78|16689.78|16689.31|16689.31|0
1635515320000|2021-10-29 13:48:40|16689.98|16689.98|16694.16|16694.16|16694.16|16694.16|16689.98|16689.98|0
1635515340000|2021-10-29 13:49:00|16695.59|16695.59|16689.46|16689.46|16695.59|16695.59|16689.46|16689.46|0
1635515350000|2021-10-29 13:49:10|16690.28|16690.28|16690.28|16690.28|16690.28|16690.28|16690.28|16690.28|0
1635515360000|2021-10-29 13:49:20|16691.71|16691.71|16691.71|16691.71|16691.71|16691.71|16691.71|16691.71|0
1635515370000|2021-10-29 13:49:30|16691.51|16691.51|16691.51|16691.51|16692|16692|16691.51|16691.51|0
1635515390000|2021-10-29 13:49:50|16692.94|16692.94|16692.94|16692.94|16692.94|16692.94|16692.94|16692.94|0
1635515400000|2021-10-29 13:50:00|16692.74|16692.74|16693.05|16693.05|16694.17|16694.17|16692.74|16692.74|0
1635515410000|2021-10-29 13:50:10|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|0
1635515420000|2021-10-29 13:50:20|16694.84|16694.84|16694.84|16694.84|16696.28|16696.28|16694.84|16694.84|0
1635515450000|2021-10-29 13:50:50|16697.71|16697.71|16699.14|16699.14|16699.14|16699.14|16697.71|16697.71|0
1635515460000|2021-10-29 13:51:00|16699.64|16699.64|16696.77|16696.77|16699.64|16699.64|16696.77|16696.77|0
1635515470000|2021-10-29 13:51:10|16695.34|16695.34|16691.45|16691.45|16695.34|16695.34|16691.45|16691.45|0
1635515480000|2021-10-29 13:51:20|16690.98|16690.98|16689.15|16689.15|16690.98|16690.98|16688.34|16688.34|0
1635515490000|2021-10-29 13:51:30|16688.66|16688.66|16688.66|16688.66|16688.66|16688.66|16688.66|16688.66|0
1635515500000|2021-10-29 13:51:40|16687.22|16687.22|16686.55|16686.55|16687.22|16687.22|16686.55|16686.55|0
1635515510000|2021-10-29 13:51:50|16686.33|16686.33|16686.33|16686.33|16686.33|16686.33|16686.33|16686.33|0
1635515520000|2021-10-29 13:52:00|16685.42|16685.42|16683.74|16683.74|16685.42|16685.42|16683.28|16683.28|0
1635515530000|2021-10-29 13:52:10|16682.33|16682.33|16678.5|16678.5|16682.33|16682.33|16678.03|16678.03|0
1635515550000|2021-10-29 13:52:30|16677.69|16677.69|16677.69|16677.69|16677.69|16677.69|16677.69|16677.69|0
1635515560000|2021-10-29 13:52:40|16677.19|16677.19|16677.19|16677.19|16677.19|16677.19|16677.19|16677.19|0
1635515570000|2021-10-29 13:52:50|16676.28|16676.28|16681.45|16681.45|16681.45|16681.45|16676.28|16676.28|0
1635515580000|2021-10-29 13:53:00|16682.88|16682.88|16684.23|16684.23|16684.23|16684.23|16682.88|16682.88|0
1635515590000|2021-10-29 13:53:10|16686.05|16686.05|16687.19|16687.19|16687.19|16687.19|16686.05|16686.05|0
1635515620000|2021-10-29 13:53:40|16686.72|16686.72|16686.72|16686.72|16686.72|16686.72|16686.72|16686.72|0
1635515630000|2021-10-29 13:53:50|16687.19|16687.19|16686.73|16686.73|16687.19|16687.19|16686.73|16686.73|0
1635515640000|2021-10-29 13:54:00|16686.26|16686.26|16686.26|16686.26|16686.26|16686.26|16686.26|16686.26|0
1635515690000|2021-10-29 13:54:50|16685.32|16685.32|16685.32|16685.32|16685.32|16685.32|16685.32|16685.32|0
1635515700000|2021-10-29 13:55:00|16684.2|16684.2|16685.61|16685.61|16686.61|16686.61|16684.2|16684.2|0
1635515710000|2021-10-29 13:55:10|16685.14|16685.14|16685.14|16685.14|16685.14|16685.14|16685.14|16685.14|0
1635515720000|2021-10-29 13:55:20|16684.68|16684.68|16683.24|16683.24|16684.68|16684.68|16683.24|16683.24|0
1635515750000|2021-10-29 13:55:50|16683.04|16683.04|16681.65|16681.65|16683.04|16683.04|16681.65|16681.65|0
1635515760000|2021-10-29 13:56:00|16680.74|16680.74|16685.22|16685.22|16685.22|16685.22|16679.92|16679.92|0
1635515770000|2021-10-29 13:56:10|16686.13|16686.13|16687.05|16687.05|16687.05|16687.05|16685.22|16685.22|0
1635515780000|2021-10-29 13:56:20|16686.49|16686.49|16685.57|16685.57|16686.49|16686.49|16685.57|16685.57|0
1635515800000|2021-10-29 13:56:40|16686.07|16686.07|16687.06|16687.06|16687.06|16687.06|16686.07|16686.07|0
1635515810000|2021-10-29 13:56:50|16686.45|16686.45|16686.45|16686.45|16686.45|16686.45|16686.45|16686.45|0
1635515820000|2021-10-29 13:57:00|16686.65|16686.65|16686.65|16686.65|16686.65|16686.65|16686.65|16686.65|0
1635515840000|2021-10-29 13:57:20|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|0
1635515850000|2021-10-29 13:57:30|16688.84|16688.84|16688.84|16688.84|16688.84|16688.84|16688.84|16688.84|0
1635515860000|2021-10-29 13:57:40|16689.05|16689.05|16690.95|16690.95|16690.95|16690.95|16689.05|16689.05|0
1635515870000|2021-10-29 13:57:50|16691.42|16691.42|16691.42|16691.42|16691.42|16691.42|16691.42|16691.42|0
1635515880000|2021-10-29 13:58:00|16691.98|16691.98|16691.98|16691.98|16691.98|16691.98|16691.98|16691.98|0
1635515900000|2021-10-29 13:58:20|16693.8|16693.8|16696.19|16696.19|16697.1|16697.1|16693.8|16693.8|0
1635515910000|2021-10-29 13:58:30|16697.1|16697.1|16695.67|16695.67|16697.1|16697.1|16695.67|16695.67|0
1635515930000|2021-10-29 13:58:50|16694.75|16694.75|16694.75|16694.75|16694.75|16694.75|16694.75|16694.75|0
1635515950000|2021-10-29 13:59:10|16694.28|16694.28|16694.28|16694.28|16694.28|16694.28|16694.28|16694.28|0
1635515960000|2021-10-29 13:59:20|16694.51|16694.51|16695.52|16695.52|16695.52|16695.52|16693.89|16693.89|0
1635515970000|2021-10-29 13:59:30|16695.99|16695.99|16695.92|16695.92|16697.8|16697.8|16695.92|16695.92|0
1635515980000|2021-10-29 13:59:40|16695.45|16695.45|16694.54|16694.54|16695.45|16695.45|16694.54|16694.54|0
1635515990000|2021-10-29 13:59:50|16694.74|16694.74|16695.56|16695.56|16695.56|16695.56|16694.74|16694.74|0
1635516000000|2021-10-29 14:00:00|16696.03|16696.03|16695.82|16695.82|16696.03|16696.03|16695.82|16695.82|0
1635516010000|2021-10-29 14:00:10|16696.03|16696.03|16699.91|16699.91|16699.91|16699.91|16696.03|16696.03|0
1635516020000|2021-10-29 14:00:20|16700.82|16700.82|16700.82|16700.82|16700.82|16700.82|16700.82|16700.82|0
1635516030000|2021-10-29 14:00:30|16702.65|16702.65|16710.47|16710.47|16710.47|16710.47|16702.65|16702.65|0
1635516040000|2021-10-29 14:00:40|16710.97|16710.97|16711.82|16711.82|16711.82|16711.82|16710.97|16710.97|0
1635516090000|2021-10-29 14:01:30|16709.57|16709.57|16709.57|16709.57|16709.57|16709.57|16709.57|16709.57|0
1635516100000|2021-10-29 14:01:40|16710.39|16710.39|16710.39|16710.39|16710.39|16710.39|16710.39|16710.39|0
1635516110000|2021-10-29 14:01:50|16709.28|16709.28|16707.1|16707.1|16709.75|16709.75|16706.54|16706.54|0
1635516120000|2021-10-29 14:02:00|16706.28|16706.28|16706.28|16706.28|16706.28|16706.28|16706.28|16706.28|0
1635516130000|2021-10-29 14:02:10|16703.98|16703.98|16703.42|16703.42|16703.98|16703.98|16703.42|16703.42|0
1635516150000|2021-10-29 14:02:30|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|0
1635516160000|2021-10-29 14:02:40|16705.84|16705.84|16705.84|16705.84|16705.84|16705.84|16705.84|16705.84|0
1635516180000|2021-10-29 14:03:00|16704.93|16704.93|16705.84|16705.84|16705.84|16705.84|16704.93|16704.93|0
1635516190000|2021-10-29 14:03:10|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|0
1635516200000|2021-10-29 14:03:20|16706.76|16706.76|16704.66|16704.66|16706.76|16706.76|16704.66|16704.66|0
1635516210000|2021-10-29 14:03:30|16704.16|16704.16|16701.61|16701.61|16704.16|16704.16|16701.61|16701.61|0
1635516220000|2021-10-29 14:03:40|16700.7|16700.7|16700.47|16700.47|16700.7|16700.7|16700.47|16700.47|0
1635516230000|2021-10-29 14:03:50|16697.61|16697.61|16697.61|16697.61|16697.61|16697.61|16697.61|16697.61|0
1635516260000|2021-10-29 14:04:20|16696.79|16696.79|16697.71|16697.71|16697.71|16697.71|16696.79|16696.79|0
1635516270000|2021-10-29 14:04:30|16697.24|16697.24|16699.47|16699.47|16699.47|16699.47|16697.24|16697.24|0
1635516280000|2021-10-29 14:04:40|16699.69|16699.69|16700.16|16700.16|16700.16|16700.16|16699.69|16699.69|0
1635516300000|2021-10-29 14:05:00|16701.28|16701.28|16702.45|16702.45|16702.45|16702.45|16701.28|16701.28|0
1635516310000|2021-10-29 14:05:10|16703.88|16703.88|16704.37|16704.37|16704.37|16704.37|16703.88|16703.88|0
1635516320000|2021-10-29 14:05:20|16706.01|16706.01|16711.1|16711.1|16711.1|16711.1|16706.01|16706.01|0
1635516330000|2021-10-29 14:05:30|16710.28|16710.28|16712.66|16712.66|16712.66|16712.66|16710.28|16710.28|0
1635516360000|2021-10-29 14:06:00|16714.09|16714.09|16714.09|16714.09|16714.09|16714.09|16714.09|16714.09|0
1635516390000|2021-10-29 14:06:30|16714.56|16714.56|16714.56|16714.56|16714.56|16714.56|16714.56|16714.56|0
1635516400000|2021-10-29 14:06:40|16715.58|16715.58|16715.56|16715.56|16716.03|16716.03|16715.56|16715.56|0
1635516410000|2021-10-29 14:06:50|16715.09|16715.09|16715.09|16715.09|16715.09|16715.09|16715.09|16715.09|0
1635516420000|2021-10-29 14:07:00|16715.91|16715.91|16716.72|16716.72|16716.72|16716.72|16715.91|16715.91|0
1635516430000|2021-10-29 14:07:10|16715.29|16715.29|16715.29|16715.29|16715.29|16715.29|16715.29|16715.29|0
1635516440000|2021-10-29 14:07:20|16714.79|16714.79|16714.79|16714.79|16714.79|16714.79|16714.79|16714.79|0
1635516450000|2021-10-29 14:07:30|16714.24|16714.24|16715.35|16715.35|16715.35|16715.35|16714.24|16714.24|0
1635516470000|2021-10-29 14:07:50|16715.82|16715.82|16714.18|16714.18|16715.82|16715.82|16714.18|16714.18|0
1635516480000|2021-10-29 14:08:00|16714.74|16714.74|16714.74|16714.74|16714.74|16714.74|16714.74|16714.74|0
1635516490000|2021-10-29 14:08:10|16715.65|16715.65|16714.84|16714.84|16715.65|16715.65|16714.84|16714.84|0
1635516510000|2021-10-29 14:08:30|16715.95|16715.95|16715.95|16715.95|16715.95|16715.95|16715.95|16715.95|0
1635516520000|2021-10-29 14:08:40|16715.04|16715.04|16715.04|16715.04|16715.04|16715.04|16715.04|16715.04|0
1635516550000|2021-10-29 14:09:10|16715.85|16715.85|16717.15|16717.15|16717.71|16717.71|16715.85|16715.85|0
1635516560000|2021-10-29 14:09:20|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|0
1635516570000|2021-10-29 14:09:30|16717.23|16717.23|16717.73|16717.73|16717.73|16717.73|16717.23|16717.23|0
1635516580000|2021-10-29 14:09:40|16718.28|16718.28|16718.28|16718.28|16718.28|16718.28|16718.28|16718.28|0
1635516600000|2021-10-29 14:10:00|16717.82|16717.82|16711.99|16711.99|16717.82|16717.82|16711.99|16711.99|0
1635516610000|2021-10-29 14:10:10|16711.32|16711.32|16709.88|16709.88|16711.32|16711.32|16709.88|16709.88|0
1635516620000|2021-10-29 14:10:20|16709.42|16709.42|16708.95|16708.95|16709.42|16709.42|16708.95|16708.95|0
1635516640000|2021-10-29 14:10:40|16708.48|16708.48|16708.48|16708.48|16708.48|16708.48|16708.48|16708.48|0
1635516650000|2021-10-29 14:10:50|16708.26|16708.26|16706.43|16706.43|16708.26|16708.26|16706.43|16706.43|0
1635516660000|2021-10-29 14:11:00|16705|16705|16703.59|16703.59|16705|16705|16703.59|16703.59|0
1635516710000|2021-10-29 14:11:50|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|0
1635516720000|2021-10-29 14:12:00|16705.94|16705.94|16708.04|16708.04|16708.04|16708.04|16705.94|16705.94|0
1635516750000|2021-10-29 14:12:30|16707.83|16707.83|16707.83|16707.83|16707.83|16707.83|16707.83|16707.83|0
1635516770000|2021-10-29 14:12:50|16707.34|16707.34|16707.34|16707.34|16707.34|16707.34|16707.34|16707.34|0
1635516780000|2021-10-29 14:13:00|16707.83|16707.83|16708.33|16708.33|16708.33|16708.33|16707.83|16707.83|0
1635516790000|2021-10-29 14:13:10|16709.32|16709.32|16710.32|16710.32|16710.32|16710.32|16709.32|16709.32|0
1635516800000|2021-10-29 14:13:20|16709.2|16709.2|16708.15|16708.15|16709.2|16709.2|16708.15|16708.15|0
1635516820000|2021-10-29 14:13:40|16707.33|16707.33|16707.33|16707.33|16707.33|16707.33|16707.33|16707.33|0
1635516840000|2021-10-29 14:14:00|16709.56|16709.56|16709.56|16709.56|16709.56|16709.56|16709.56|16709.56|0
1635516850000|2021-10-29 14:14:10|16708.63|16708.63|16708.13|16708.13|16708.63|16708.63|16708.13|16708.13|0
1635516860000|2021-10-29 14:14:20|16707.22|16707.22|16705.79|16705.79|16707.22|16707.22|16705.79|16705.79|0
1635516870000|2021-10-29 14:14:30|16705.23|16705.23|16705.23|16705.23|16705.23|16705.23|16705.23|16705.23|0
1635516890000|2021-10-29 14:14:50|16704.41|16704.41|16702.16|16702.16|16704.41|16704.41|16702.16|16702.16|0
1635516900000|2021-10-29 14:15:00|16701.67|16701.67|16706.79|16706.79|16706.79|16706.79|16701.67|16701.67|0
1635516910000|2021-10-29 14:15:10|16707.28|16707.28|16708.71|16708.71|16708.71|16708.71|16707.28|16707.28|0
1635516930000|2021-10-29 14:15:30|16708.25|16708.25|16711.93|16711.93|16711.93|16711.93|16708.25|16708.25|0
1635516940000|2021-10-29 14:15:40|16711.11|16711.11|16711.11|16711.11|16711.11|16711.11|16711.11|16711.11|0
1635516970000|2021-10-29 14:16:10|16710.3|16710.3|16710.3|16710.3|16710.3|16710.3|16710.3|16710.3|0
1635516980000|2021-10-29 14:16:20|16709.8|16709.8|16708.86|16708.86|16709.8|16709.8|16708.86|16708.86|0
1635517000000|2021-10-29 14:16:40|16708.65|16708.65|16705.79|16705.79|16708.65|16708.65|16705.79|16705.79|0
1635517010000|2021-10-29 14:16:50|16704.87|16704.87|16704.32|16704.32|16704.87|16704.87|16704.32|16704.32|0
1635517020000|2021-10-29 14:17:00|16704.87|16704.87|16704.87|16704.87|16704.87|16704.87|16704.87|16704.87|0
1635517030000|2021-10-29 14:17:10|16705.43|16705.43|16705.52|16705.52|16705.99|16705.99|16705.43|16705.43|0
1635517060000|2021-10-29 14:17:40|16705.05|16705.05|16705.05|16705.05|16705.05|16705.05|16705.05|16705.05|0
1635517070000|2021-10-29 14:17:50|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|16705.52|0
1635517080000|2021-10-29 14:18:00|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|16705.02|0
1635517100000|2021-10-29 14:18:20|16704.82|16704.82|16702.91|16702.91|16704.82|16704.82|16702.91|16702.91|0
1635517120000|2021-10-29 14:18:40|16702.69|16702.69|16703.51|16703.51|16703.51|16703.51|16702.69|16702.69|0
1635517130000|2021-10-29 14:18:50|16702.89|16702.89|16702.68|16702.68|16702.89|16702.89|16702.68|16702.68|0
1635517160000|2021-10-29 14:19:20|16700.14|16700.14|16693.57|16693.57|16700.14|16700.14|16693.57|16693.57|0
1635517170000|2021-10-29 14:19:30|16693.35|16693.35|16693.35|16693.35|16693.35|16693.35|16693.35|16693.35|0
1635517180000|2021-10-29 14:19:40|16691.92|16691.92|16691.92|16691.92|16691.92|16691.92|16691.92|16691.92|0
1635517190000|2021-10-29 14:19:50|16691.71|16691.71|16691.71|16691.71|16691.71|16691.71|16691.71|16691.71|0
1635517200000|2021-10-29 14:20:00|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|16690.04|0
1635517210000|2021-10-29 14:20:10|16689.59|16689.59|16688.92|16688.92|16689.59|16689.59|16688.92|16688.92|0
1635517220000|2021-10-29 14:20:20|16688.45|16688.45|16687.69|16687.69|16688.45|16688.45|16687.02|16687.02|0
1635517230000|2021-10-29 14:20:30|16688.1|16688.1|16688.32|16688.32|16688.55|16688.55|16688.1|16688.1|0
1635517250000|2021-10-29 14:20:50|16688.99|16688.99|16690.43|16690.43|16690.43|16690.43|16688.99|16688.99|0
1635517280000|2021-10-29 14:21:20|16688.79|16688.79|16682.98|16682.98|16688.79|16688.79|16682.98|16682.98|0
1635517300000|2021-10-29 14:21:40|16683.8|16683.8|16687.13|16687.13|16687.13|16687.13|16683.8|16683.8|0
1635517310000|2021-10-29 14:21:50|16688.57|16688.57|16688.57|16688.57|16688.57|16688.57|16688.57|16688.57|0
1635517320000|2021-10-29 14:22:00|16690.94|16690.94|16694.51|16694.51|16694.51|16694.51|16690.94|16690.94|0
1635517330000|2021-10-29 14:22:10|16695.42|16695.42|16699.29|16699.29|16699.29|16699.29|16695.42|16695.42|0
1635517340000|2021-10-29 14:22:20|16702.15|16702.15|16703.58|16703.58|16703.58|16703.58|16702.15|16702.15|0
1635517350000|2021-10-29 14:22:30|16704.5|16704.5|16706.51|16706.51|16706.51|16706.51|16704.5|16704.5|0
1635517360000|2021-10-29 14:22:40|16707.51|16707.51|16711.78|16711.78|16711.78|16711.78|16707.51|16707.51|0
1635517380000|2021-10-29 14:23:00|16710.35|16710.35|16710.35|16710.35|16710.35|16710.35|16710.35|16710.35|0
1635517410000|2021-10-29 14:23:30|16710.56|16710.56|16712.19|16712.19|16712.19|16712.19|16710.56|16710.56|0
1635517430000|2021-10-29 14:23:50|16711.27|16711.27|16713.63|16713.63|16713.63|16713.63|16711.27|16711.27|0
1635517440000|2021-10-29 14:24:00|16711.99|16711.99|16712.81|16712.81|16712.81|16712.81|16711.99|16711.99|0
1635517450000|2021-10-29 14:24:10|16712.34|16712.34|16712.34|16712.34|16712.34|16712.34|16712.34|16712.34|0
1635517460000|2021-10-29 14:24:20|16711.79|16711.79|16711.79|16711.79|16711.79|16711.79|16711.79|16711.79|0
1635517470000|2021-10-29 14:24:30|16710.97|16710.97|16710.5|16710.5|16710.97|16710.97|16710.5|16710.5|0
1635517490000|2021-10-29 14:24:50|16708.67|16708.67|16708.67|16708.67|16708.67|16708.67|16708.67|16708.67|0
1635517500000|2021-10-29 14:25:00|16708.2|16708.2|16709.32|16709.32|16709.32|16709.32|16708.2|16708.2|0
1635517510000|2021-10-29 14:25:10|16708.76|16708.76|16708.76|16708.76|16708.76|16708.76|16708.76|16708.76|0
1635517520000|2021-10-29 14:25:20|16708.26|16708.26|16708.26|16708.26|16708.26|16708.26|16708.26|16708.26|0
1635517530000|2021-10-29 14:25:30|16707.45|16707.45|16701.12|16701.12|16707.45|16707.45|16701.12|16701.12|0
1635517560000|2021-10-29 14:26:00|16700.17|16700.17|16700.17|16700.17|16700.17|16700.17|16700.17|16700.17|0
1635517580000|2021-10-29 14:26:20|16700.38|16700.38|16700.38|16700.38|16700.38|16700.38|16700.38|16700.38|0
1635517590000|2021-10-29 14:26:30|16699.56|16699.56|16700.38|16700.38|16700.38|16700.38|16699.56|16699.56|0
1635517600000|2021-10-29 14:26:40|16700.88|16700.88|16700.88|16700.88|16700.88|16700.88|16700.88|16700.88|0
1635517630000|2021-10-29 14:27:10|16701.34|16701.34|16702.9|16702.9|16702.9|16702.9|16701.34|16701.34|0
1635517650000|2021-10-29 14:27:30|16703.37|16703.37|16702.96|16702.96|16703.37|16703.37|16702.96|16702.96|0
1635517680000|2021-10-29 14:28:00|16703.46|16703.46|16704.45|16704.45|16704.45|16704.45|16703.46|16703.46|0
1635517750000|2021-10-29 14:29:10|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|0
1635517760000|2021-10-29 14:29:20|16704.45|16704.45|16704.45|16704.45|16704.45|16704.45|16704.45|16704.45|0
1635517770000|2021-10-29 14:29:30|16704.94|16704.94|16704.94|16704.94|16704.94|16704.94|16704.94|16704.94|0
1635517780000|2021-10-29 14:29:40|16704.13|16704.13|16701.64|16701.64|16704.13|16704.13|16701.64|16701.64|0
1635517790000|2021-10-29 14:29:50|16702.55|16702.55|16703.11|16703.11|16703.11|16703.11|16702.55|16702.55|0
1635517800000|2021-10-29 14:30:00|16702.3|16702.3|16702.5|16702.5|16702.5|16702.5|16702.3|16702.3|0
1635517810000|2021-10-29 14:30:10|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|0
1635517840000|2021-10-29 14:30:40|16700.15|16700.15|16700.15|16700.15|16700.15|16700.15|16700.15|16700.15|0
1635517850000|2021-10-29 14:30:50|16699.6|16699.6|16702.02|16702.02|16702.02|16702.02|16699.6|16699.6|0
1635517860000|2021-10-29 14:31:00|16701.03|16701.03|16700.56|16700.56|16701.03|16701.03|16700.56|16700.56|0
1635517880000|2021-10-29 14:31:20|16701.38|16701.38|16703.01|16703.01|16703.92|16703.92|16701.38|16701.38|0
1635517900000|2021-10-29 14:31:40|16703.48|16703.48|16703.48|16703.48|16703.48|16703.48|16703.48|16703.48|0
1635517930000|2021-10-29 14:32:10|16702.66|16702.66|16702.66|16702.66|16702.66|16702.66|16702.66|16702.66|0
1635517940000|2021-10-29 14:32:20|16701.73|16701.73|16701.73|16701.73|16701.73|16701.73|16701.73|16701.73|0
1635517970000|2021-10-29 14:32:50|16700.3|16700.3|16700.3|16700.3|16700.3|16700.3|16700.3|16700.3|0
1635517990000|2021-10-29 14:33:10|16703.16|16703.16|16701.73|16701.73|16703.16|16703.16|16701.73|16701.73|0
1635518000000|2021-10-29 14:33:20|16701.24|16701.24|16701.24|16701.24|16701.24|16701.24|16701.24|16701.24|0
1635518030000|2021-10-29 14:33:50|16700.74|16700.74|16700.74|16700.74|16700.74|16700.74|16700.74|16700.74|0
1635518050000|2021-10-29 14:34:10|16701.3|16701.3|16701.3|16701.3|16701.3|16701.3|16701.3|16701.3|0
1635518060000|2021-10-29 14:34:20|16701.85|16701.85|16701.85|16701.85|16701.85|16701.85|16701.85|16701.85|0
1635518080000|2021-10-29 14:34:40|16702.35|16702.35|16701.79|16701.79|16702.35|16702.35|16701.79|16701.79|0
1635518090000|2021-10-29 14:34:50|16702.26|16702.26|16702.26|16702.26|16702.26|16702.26|16702.26|16702.26|0
1635518110000|2021-10-29 14:35:10|16702.76|16702.76|16702.76|16702.76|16702.76|16702.76|16702.76|16702.76|0
1635518120000|2021-10-29 14:35:20|16702.55|16702.55|16702.55|16702.55|16702.55|16702.55|16702.55|16702.55|0
1635518170000|2021-10-29 14:36:10|16701.74|16701.74|16705.21|16705.21|16705.21|16705.21|16701.74|16701.74|0
1635518200000|2021-10-29 14:36:40|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|16705.71|0
1635518230000|2021-10-29 14:37:10|16704.28|16704.28|16703.81|16703.81|16704.28|16704.28|16703.81|16703.81|0
1635518250000|2021-10-29 14:37:30|16703.34|16703.34|16702.92|16702.92|16703.34|16703.34|16702.42|16702.42|0
1635518280000|2021-10-29 14:38:00|16701.93|16701.93|16701.93|16701.93|16701.93|16701.93|16701.93|16701.93|0
1635518290000|2021-10-29 14:38:10|16702.39|16702.39|16701.58|16701.58|16702.39|16702.39|16701.58|16701.58|0
1635518310000|2021-10-29 14:38:30|16699.94|16699.94|16698.5|16698.5|16699.94|16699.94|16698.5|16698.5|0
1635518350000|2021-10-29 14:39:10|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|16698.03|0
1635518360000|2021-10-29 14:39:20|16696.92|16696.92|16696.98|16696.98|16696.98|16696.98|16696.42|16696.42|0
1635518390000|2021-10-29 14:39:50|16696.53|16696.53|16696.53|16696.53|16696.53|16696.53|16696.53|16696.53|0
1635518410000|2021-10-29 14:40:10|16696.31|16696.31|16696.76|16696.76|16696.76|16696.76|16696.31|16696.31|0
1635518440000|2021-10-29 14:40:40|16699.22|16699.22|16709.9|16709.9|16709.9|16709.9|16699.22|16699.22|0
1635518450000|2021-10-29 14:40:50|16710.1|16710.1|16710.1|16710.1|16710.1|16710.1|16710.1|16710.1|0
1635518470000|2021-10-29 14:41:10|16709.63|16709.63|16709.63|16709.63|16709.63|16709.63|16709.63|16709.63|0
1635518490000|2021-10-29 14:41:30|16710.54|16710.54|16712.37|16712.37|16712.37|16712.37|16710.54|16710.54|0
1635518500000|2021-10-29 14:41:40|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|0
1635518510000|2021-10-29 14:41:50|16711.41|16711.41|16711.41|16711.41|16711.41|16711.41|16711.41|16711.41|0
1635518520000|2021-10-29 14:42:00|16711.63|16711.63|16711.63|16711.63|16711.63|16711.63|16711.63|16711.63|0
1635518540000|2021-10-29 14:42:20|16711.17|16711.17|16711.17|16711.17|16711.17|16711.17|16711.17|16711.17|0
1635518560000|2021-10-29 14:42:40|16710.35|16710.35|16710.35|16710.35|16710.35|16710.35|16710.35|16710.35|0
1635518570000|2021-10-29 14:42:50|16708.92|16708.92|16707.48|16707.48|16708.92|16708.92|16707.48|16707.48|0
1635518580000|2021-10-29 14:43:00|16708.4|16708.4|16708.4|16708.4|16708.4|16708.4|16708.4|16708.4|0
1635518620000|2021-10-29 14:43:40|16706.67|16706.67|16705.31|16705.31|16706.67|16706.67|16705.31|16705.31|0
1635518630000|2021-10-29 14:43:50|16704.75|16704.75|16704.75|16704.75|16704.75|16704.75|16704.75|16704.75|0
1635518640000|2021-10-29 14:44:00|16703.93|16703.93|16703.93|16703.93|16703.93|16703.93|16703.93|16703.93|0
1635518650000|2021-10-29 14:44:10|16703.44|16703.44|16701.71|16701.71|16703.44|16703.44|16701.71|16701.71|0
1635518660000|2021-10-29 14:44:20|16701.24|16701.24|16700.33|16700.33|16701.24|16701.24|16700.33|16700.33|0
1635518670000|2021-10-29 14:44:30|16695.21|16695.21|16694.72|16694.72|16695.21|16695.21|16694.72|16694.72|0
1635518680000|2021-10-29 14:44:40|16690.81|16690.81|16690.81|16690.81|16690.81|16690.81|16690.81|16690.81|0
1635518690000|2021-10-29 14:44:50|16692.49|16692.49|16694|16694|16694|16694|16692.49|16692.49|0
1635518700000|2021-10-29 14:45:00|16693.19|16693.19|16693.41|16693.41|16693.41|16693.41|16693.19|16693.19|0
1635518710000|2021-10-29 14:45:10|16696.7|16696.7|16699.15|16699.15|16699.15|16699.15|16696.7|16696.7|0
1635518730000|2021-10-29 14:45:30|16699.62|16699.62|16699.62|16699.62|16699.62|16699.62|16699.62|16699.62|0
1635518740000|2021-10-29 14:45:40|16703.54|16703.54|16703.54|16703.54|16703.54|16703.54|16703.54|16703.54|0
1635518750000|2021-10-29 14:45:50|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|0
1635518800000|2021-10-29 14:46:40|16704.24|16704.24|16704.91|16704.91|16704.91|16704.91|16703.74|16703.74|0
1635518820000|2021-10-29 14:47:00|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|0
1635518830000|2021-10-29 14:47:10|16704.23|16704.23|16704.23|16704.23|16704.23|16704.23|16704.23|16704.23|0
1635518860000|2021-10-29 14:47:40|16704.63|16704.63|16703.21|16703.21|16704.63|16704.63|16703.21|16703.21|0
1635518880000|2021-10-29 14:48:00|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|0
1635518890000|2021-10-29 14:48:10|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|16704.53|0
1635518900000|2021-10-29 14:48:20|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|16704.03|0
1635518920000|2021-10-29 14:48:40|16704.96|16704.96|16705.43|16705.43|16705.43|16705.43|16704.96|16704.96|0
1635518930000|2021-10-29 14:48:50|16704.96|16704.96|16703.53|16703.53|16704.96|16704.96|16703.53|16703.53|0
1635518940000|2021-10-29 14:49:00|16702.62|16702.62|16703.11|16703.11|16703.11|16703.11|16702.62|16702.62|0
1635518950000|2021-10-29 14:49:10|16702.2|16702.2|16701.99|16701.99|16702.2|16702.2|16701.99|16701.99|0
1635518960000|2021-10-29 14:49:20|16701.08|16701.08|16701.08|16701.08|16701.08|16701.08|16701.08|16701.08|0
1635518980000|2021-10-29 14:49:40|16700.52|16700.52|16700.03|16700.03|16701.02|16701.02|16700.03|16700.03|0
1635519030000|2021-10-29 14:50:30|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|0
1635519040000|2021-10-29 14:50:40|16701.23|16701.23|16701.23|16701.23|16701.23|16701.23|16701.23|16701.23|0
1635519050000|2021-10-29 14:50:50|16701.58|16701.58|16701.58|16701.58|16701.58|16701.58|16701.58|16701.58|0
1635519060000|2021-10-29 14:51:00|16702.96|16702.96|16702.05|16702.05|16702.96|16702.96|16702.05|16702.05|0
1635519070000|2021-10-29 14:51:10|16702.96|16702.96|16702.96|16702.96|16702.96|16702.96|16702.96|16702.96|0
1635519130000|2021-10-29 14:52:10|16702.49|16702.49|16702.02|16702.02|16702.49|16702.49|16702.02|16702.02|0
1635519140000|2021-10-29 14:52:20|16701.21|16701.21|16701.21|16701.21|16701.21|16701.21|16701.21|16701.21|0
1635519150000|2021-10-29 14:52:30|16699.78|16699.78|16699.78|16699.78|16699.78|16699.78|16699.78|16699.78|0
1635519170000|2021-10-29 14:52:50|16698.84|16698.84|16698.84|16698.84|16698.84|16698.84|16698.84|16698.84|0
1635519180000|2021-10-29 14:53:00|16700.28|16700.28|16699.81|16699.81|16700.28|16700.28|16699.81|16699.81|0
1635519190000|2021-10-29 14:53:10|16700.28|16700.28|16700.28|16700.28|16700.28|16700.28|16700.28|16700.28|0
1635519200000|2021-10-29 14:53:20|16698.84|16698.84|16693.99|16693.99|16698.84|16698.84|16693.99|16693.99|0
1635519210000|2021-10-29 14:53:30|16692.5|16692.5|16692.5|16692.5|16692.5|16692.5|16692.5|16692.5|0
1635519230000|2021-10-29 14:53:50|16691.68|16691.68|16691.18|16691.18|16691.68|16691.68|16691.18|16691.18|0
1635519240000|2021-10-29 14:54:00|16688.42|16688.42|16688.42|16688.42|16688.42|16688.42|16688.42|16688.42|0
1635519250000|2021-10-29 14:54:10|16689.85|16689.85|16689.85|16689.85|16689.85|16689.85|16689.85|16689.85|0
1635519270000|2021-10-29 14:54:30|16689.63|16689.63|16688.83|16688.83|16689.85|16689.85|16688.83|16688.83|0
1635519290000|2021-10-29 14:54:50|16687.91|16687.91|16687.5|16687.5|16687.91|16687.91|16687|16687|0
1635519310000|2021-10-29 14:55:10|16687.97|16687.97|16688.44|16688.44|16688.44|16688.44|16687.97|16687.97|0
1635519320000|2021-10-29 14:55:20|16688.23|16688.23|16690.54|16690.54|16690.54|16690.54|16688.23|16688.23|0
1635519330000|2021-10-29 14:55:30|16691.45|16691.45|16691.92|16691.92|16691.92|16691.92|16691.45|16691.45|0
1635519340000|2021-10-29 14:55:40|16692.42|16692.42|16692.41|16692.41|16692.88|16692.88|16692.41|16692.41|0
1635519350000|2021-10-29 14:55:50|16692.97|16692.97|16694.87|16694.87|16694.87|16694.87|16692.97|16692.97|0
1635519360000|2021-10-29 14:56:00|16695.69|16695.69|16696.51|16696.51|16696.51|16696.51|16695.69|16695.69|0
1635519370000|2021-10-29 14:56:10|16697.32|16697.32|16697.32|16697.32|16697.32|16697.32|16697.32|16697.32|0
1635519380000|2021-10-29 14:56:20|16699.78|16699.78|16699.28|16699.28|16699.78|16699.78|16699.28|16699.28|0
1635519390000|2021-10-29 14:56:30|16700.2|16700.2|16703.68|16703.68|16703.68|16703.68|16700.2|16700.2|0
1635519400000|2021-10-29 14:56:40|16702.75|16702.75|16703.31|16703.31|16703.31|16703.31|16702.75|16702.75|0
1635519420000|2021-10-29 14:57:00|16704.24|16704.24|16704.24|16704.24|16704.24|16704.24|16704.24|16704.24|0
1635519450000|2021-10-29 14:57:30|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|0
1635519460000|2021-10-29 14:57:40|16703.62|16703.62|16703.62|16703.62|16703.62|16703.62|16703.62|16703.62|0
1635519480000|2021-10-29 14:58:00|16703.13|16703.13|16702.81|16702.81|16703.13|16703.13|16702.31|16702.31|0
1635519520000|2021-10-29 14:58:40|16703.75|16703.75|16703.75|16703.75|16703.75|16703.75|16703.75|16703.75|0
1635519550000|2021-10-29 14:59:10|16705.57|16705.57|16705.78|16705.78|16705.78|16705.78|16705.31|16705.31|0
1635519600000|2021-10-29 15:00:00|16704.87|16704.87|16705.8|16705.8|16705.8|16705.8|16704.87|16704.87|0
1635519630000|2021-10-29 15:00:30|16705.59|16705.59|16705.59|16705.59|16705.59|16705.59|16705.59|16705.59|0
1635519640000|2021-10-29 15:00:40|16706.51|16706.51|16707.32|16707.32|16707.32|16707.32|16706.51|16706.51|0
1635519660000|2021-10-29 15:01:00|16706.85|16706.85|16706.85|16706.85|16706.85|16706.85|16706.85|16706.85|0
1635519670000|2021-10-29 15:01:10|16707.67|16707.67|16708.48|16708.48|16708.48|16708.48|16707.67|16707.67|0
1635519690000|2021-10-29 15:01:30|16709.92|16709.92|16708.48|16708.48|16709.92|16709.92|16708.48|16708.48|0
1635519700000|2021-10-29 15:01:40|16708.95|16708.95|16708.49|16708.49|16708.95|16708.95|16708.49|16708.49|0
1635519720000|2021-10-29 15:02:00|16708.96|16708.96|16708.96|16708.96|16708.96|16708.96|16708.96|16708.96|0
1635519730000|2021-10-29 15:02:10|16709.78|16709.78|16710.59|16710.59|16710.59|16710.59|16709.78|16709.78|0
1635519740000|2021-10-29 15:02:20|16709.68|16709.68|16709.68|16709.68|16709.68|16709.68|16709.68|16709.68|0
1635519750000|2021-10-29 15:02:30|16710.14|16710.14|16710.14|16710.14|16710.14|16710.14|16710.14|16710.14|0
1635519760000|2021-10-29 15:02:40|16710.7|16710.7|16714.17|16714.17|16714.17|16714.17|16710.7|16710.7|0
1635519770000|2021-10-29 15:02:50|16714.98|16714.98|16714.89|16714.89|16714.98|16714.98|16714.89|16714.89|0
1635519780000|2021-10-29 15:03:00|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|16715.35|0
1635519810000|2021-10-29 15:03:30|16712.23|16712.23|16707.89|16707.89|16712.23|16712.23|16707.89|16707.89|0
1635519820000|2021-10-29 15:03:40|16708.3|16708.3|16708.3|16708.3|16708.3|16708.3|16708.3|16708.3|0
1635519830000|2021-10-29 15:03:50|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|0
1635519840000|2021-10-29 15:04:00|16705.63|16705.63|16705.16|16705.16|16705.63|16705.63|16705.16|16705.16|0
1635519860000|2021-10-29 15:04:20|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|0
1635519880000|2021-10-29 15:04:40|16704.91|16704.91|16704.91|16704.91|16704.91|16704.91|16704.91|16704.91|0
1635519890000|2021-10-29 15:04:50|16703.48|16703.48|16703.48|16703.48|16703.48|16703.48|16703.48|16703.48|0
1635519900000|2021-10-29 15:05:00|16704.04|16704.04|16704.73|16704.73|16704.73|16704.73|16704.04|16704.04|0
1635519910000|2021-10-29 15:05:10|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|0
1635519920000|2021-10-29 15:05:20|16702.98|16702.98|16701.15|16701.15|16702.98|16702.98|16701.15|16701.15|0
1635519940000|2021-10-29 15:05:40|16700.33|16700.33|16698.9|16698.9|16700.33|16700.33|16698.9|16698.9|0
1635519950000|2021-10-29 15:05:50|16698.4|16698.4|16696.97|16696.97|16698.4|16698.4|16696.97|16696.97|0
1635519960000|2021-10-29 15:06:00|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|16698.4|0
1635519980000|2021-10-29 15:06:20|16697.93|16697.93|16697.93|16697.93|16700.8|16700.8|16697.93|16697.93|0
1635520010000|2021-10-29 15:06:50|16698.43|16698.43|16697.49|16697.49|16698.43|16698.43|16697.49|16697.49|0
1635520050000|2021-10-29 15:07:30|16697.98|16697.98|16698.46|16698.46|16698.46|16698.46|16697.98|16697.98|0
1635520060000|2021-10-29 15:07:40|16697.96|16697.96|16697.96|16697.96|16697.96|16697.96|16697.96|16697.96|0
1635520070000|2021-10-29 15:07:50|16696.53|16696.53|16698.16|16698.16|16698.16|16698.16|16696.53|16696.53|0
1635520090000|2021-10-29 15:08:10|16697.95|16697.95|16698.47|16698.47|16699.39|16699.39|16697.95|16697.95|0
1635520100000|2021-10-29 15:08:20|16699.29|16699.29|16699.29|16699.29|16699.29|16699.29|16699.29|16699.29|0
1635520110000|2021-10-29 15:08:30|16699.08|16699.08|16697.09|16697.09|16699.08|16699.08|16697.09|16697.09|0
1635520130000|2021-10-29 15:08:50|16695.66|16695.66|16695.66|16695.66|16695.66|16695.66|16695.66|16695.66|0
1635520180000|2021-10-29 15:09:40|16694.55|16694.55|16694.55|16694.55|16694.55|16694.55|16694.55|16694.55|0
1635520200000|2021-10-29 15:10:00|16695.04|16695.04|16694.78|16694.78|16696.68|16696.68|16694.78|16694.78|0
1635520210000|2021-10-29 15:10:10|16694.29|16694.29|16695.22|16695.22|16695.22|16695.22|16693.79|16693.79|0
1635520220000|2021-10-29 15:10:20|16696.66|16696.66|16696.66|16696.66|16696.66|16696.66|16696.66|16696.66|0
1635520230000|2021-10-29 15:10:30|16697.15|16697.15|16702.44|16702.44|16702.44|16702.44|16697.15|16697.15|0
1635520240000|2021-10-29 15:10:40|16705.3|16705.3|16706.12|16706.12|16706.12|16706.12|16705.3|16705.3|0
1635520250000|2021-10-29 15:10:50|16707.03|16707.03|16708.26|16708.26|16708.26|16708.26|16707.03|16707.03|0
1635520260000|2021-10-29 15:11:00|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|0
1635520270000|2021-10-29 15:11:10|16708.23|16708.23|16710.65|16710.65|16711.03|16711.03|16708.23|16708.23|0
1635520280000|2021-10-29 15:11:20|16712.08|16712.08|16712.08|16712.08|16712.08|16712.08|16712.08|16712.08|0
1635520300000|2021-10-29 15:11:40|16712.55|16712.55|16711.99|16711.99|16712.55|16712.55|16711.99|16711.99|0
1635520330000|2021-10-29 15:12:10|16712.81|16712.81|16714.18|16714.18|16714.18|16714.18|16712.81|16712.81|0
1635520340000|2021-10-29 15:12:20|16714.68|16714.68|16715.15|16715.15|16715.15|16715.15|16714.68|16714.68|0
1635520350000|2021-10-29 15:12:30|16714.65|16714.65|16715.58|16715.58|16715.58|16715.58|16714.65|16714.65|0
1635520360000|2021-10-29 15:12:40|16716.4|16716.4|16716.4|16716.4|16716.4|16716.4|16716.4|16716.4|0
1635520370000|2021-10-29 15:12:50|16717.8|16717.8|16718.26|16718.26|16718.26|16718.26|16717.8|16717.8|0
1635520380000|2021-10-29 15:13:00|16719.2|16719.2|16718.25|16718.25|16720.58|16720.58|16718.25|16718.25|0
1635520390000|2021-10-29 15:13:10|16722.55|16722.55|16724.9|16724.9|16724.9|16724.9|16722.55|16722.55|0
1635520420000|2021-10-29 15:13:40|16727.76|16727.76|16730.21|16730.21|16730.21|16730.21|16727.76|16727.76|0
1635520440000|2021-10-29 15:14:00|16730.66|16730.66|16731.62|16731.62|16732.09|16732.09|16730.66|16730.66|0
1635520450000|2021-10-29 15:14:10|16729.99|16729.99|16729.99|16729.99|16729.99|16729.99|16729.99|16729.99|0
1635520460000|2021-10-29 15:14:20|16729.55|16729.55|16729.55|16729.55|16729.55|16729.55|16729.55|16729.55|0
1635520470000|2021-10-29 15:14:30|16728.11|16728.11|16726.73|16726.73|16728.11|16728.11|16726.26|16726.26|0
1635520510000|2021-10-29 15:15:10|16726.95|16726.95|16726.95|16726.95|16726.95|16726.95|16726.95|16726.95|0
1635520530000|2021-10-29 15:15:30|16725.52|16725.52|16724.7|16724.7|16725.52|16725.52|16724.7|16724.7|0
1635520550000|2021-10-29 15:15:50|16723.79|16723.79|16715.56|16715.56|16723.79|16723.79|16715.56|16715.56|0
1635520560000|2021-10-29 15:16:00|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|0
1635520570000|2021-10-29 15:16:10|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|0
1635520580000|2021-10-29 15:16:20|16717.47|16717.47|16717.47|16717.47|16717.47|16717.47|16716.65|16716.65|0
1635520590000|2021-10-29 15:16:30|16717.26|16717.26|16717.26|16717.26|16717.26|16717.26|16717.26|16717.26|0
1635520600000|2021-10-29 15:16:40|16716.45|16716.45|16713.13|16713.13|16716.94|16716.94|16713.13|16713.13|0
1635520610000|2021-10-29 15:16:50|16712.31|16712.31|16707.38|16707.38|16712.31|16712.31|16707.38|16707.38|0
1635520620000|2021-10-29 15:17:00|16708.37|16708.37|16707.87|16707.87|16708.37|16708.37|16707.87|16707.87|0
1635520630000|2021-10-29 15:17:10|16706.96|16706.96|16706.96|16706.96|16706.96|16706.96|16706.96|16706.96|0
1635520640000|2021-10-29 15:17:20|16707.17|16707.17|16707.17|16707.17|16707.17|16707.17|16707.17|16707.17|0
1635520650000|2021-10-29 15:17:30|16706.23|16706.23|16706.01|16706.01|16706.23|16706.23|16706.01|16706.01|0
1635520670000|2021-10-29 15:17:50|16704.58|16704.58|16705.49|16705.49|16705.49|16705.49|16704.58|16704.58|0
1635520690000|2021-10-29 15:18:10|16706.92|16706.92|16706.92|16706.92|16706.92|16706.92|16706.92|16706.92|0
1635520700000|2021-10-29 15:18:20|16705.49|16705.49|16705.49|16705.49|16705.49|16705.49|16705.49|16705.49|0
1635520710000|2021-10-29 15:18:30|16705.96|16705.96|16708.83|16708.83|16708.83|16708.83|16705.96|16705.96|0
1635520730000|2021-10-29 15:18:50|16711.69|16711.69|16712.16|16712.16|16712.16|16712.16|16711.69|16711.69|0
1635520740000|2021-10-29 15:19:00|16713.16|16713.16|16715.08|16715.08|16715.08|16715.08|16713.16|16713.16|0
1635520750000|2021-10-29 15:19:10|16712.86|16712.86|16714.76|16714.76|16714.76|16714.76|16712.86|16712.86|0
1635520760000|2021-10-29 15:19:20|16715.58|16715.58|16715.58|16715.58|16715.58|16715.58|16715.58|16715.58|0
1635520770000|2021-10-29 15:19:30|16715.78|16715.78|16718.01|16718.01|16718.01|16718.01|16715.78|16715.78|0
1635520780000|2021-10-29 15:19:40|16719.01|16719.01|16720.39|16720.39|16720.39|16720.39|16719.01|16719.01|0
1635520790000|2021-10-29 15:19:50|16721.3|16721.3|16721.86|16721.86|16721.86|16721.86|16721.3|16721.3|0
1635520800000|2021-10-29 15:20:00|16722.41|16722.41|16725.17|16725.17|16725.17|16725.17|16722.41|16722.41|0
1635520840000|2021-10-29 15:20:40|16726.08|16726.08|16727.02|16727.02|16727.02|16727.02|16726.08|16726.08|0
1635520850000|2021-10-29 15:20:50|16725.59|16725.59|16725.12|16725.12|16725.59|16725.59|16725.12|16725.12|0
1635520860000|2021-10-29 15:21:00|16725.59|16725.59|16726.71|16726.71|16726.71|16726.71|16725.59|16725.59|0
1635520870000|2021-10-29 15:21:10|16727.17|16727.17|16729.95|16729.95|16729.95|16729.95|16727.17|16727.17|0
1635520900000|2021-10-29 15:21:40|16730.87|16730.87|16730.87|16730.87|16730.87|16730.87|16730.87|16730.87|0
1635520910000|2021-10-29 15:21:50|16730.66|16730.66|16731.22|16731.22|16731.22|16731.22|16730.66|16730.66|0
1635520920000|2021-10-29 15:22:00|16730.31|16730.31|16729.39|16729.39|16730.31|16730.31|16729.39|16729.39|0
1635520930000|2021-10-29 15:22:10|16728.9|16728.9|16728.9|16728.9|16728.9|16728.9|16728.9|16728.9|0
1635520940000|2021-10-29 15:22:20|16726.03|16726.03|16724.37|16724.37|16726.03|16726.03|16724.37|16724.37|0
1635520950000|2021-10-29 15:22:30|16725.81|16725.81|16723.32|16723.32|16725.81|16725.81|16723.32|16723.32|0
1635520970000|2021-10-29 15:22:50|16722.33|16722.33|16722.33|16722.33|16722.33|16722.33|16722.33|16722.33|0
1635520980000|2021-10-29 15:23:00|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|16720.89|0
1635520990000|2021-10-29 15:23:10|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|0
1635521000000|2021-10-29 15:23:20|16721.86|16721.86|16720.92|16720.92|16721.86|16721.86|16720.71|16720.71|0
1635521010000|2021-10-29 15:23:30|16720.36|16720.36|16719.89|16719.89|16720.36|16720.36|16719.89|16719.89|0
1635521030000|2021-10-29 15:23:50|16720.45|16720.45|16720.04|16720.04|16720.45|16720.45|16720.04|16720.04|0
1635521040000|2021-10-29 15:24:00|16720.51|16720.51|16721.07|16721.07|16721.07|16721.07|16720.51|16720.51|0
1635521050000|2021-10-29 15:24:10|16720.15|16720.15|16722.32|16722.32|16722.32|16722.32|16718.51|16718.51|0
1635521060000|2021-10-29 15:24:20|16721.76|16721.76|16721.76|16721.76|16721.76|16721.76|16721.76|16721.76|0
1635521070000|2021-10-29 15:24:30|16722.67|16722.67|16722.2|16722.2|16722.67|16722.67|16722.2|16722.2|0
1635521080000|2021-10-29 15:24:40|16722.42|16722.42|16722.28|16722.28|16722.42|16722.42|16719.56|16719.56|0
1635521090000|2021-10-29 15:24:50|16721.46|16721.46|16721.46|16721.46|16721.46|16721.46|16721.46|16721.46|0
1635521100000|2021-10-29 15:25:00|16720.99|16720.99|16719.37|16719.37|16720.99|16720.99|16719.37|16719.37|0
1635521120000|2021-10-29 15:25:20|16718.81|16718.81|16722.14|16722.14|16722.14|16722.14|16718.81|16718.81|0
1635521130000|2021-10-29 15:25:30|16720.77|16720.77|16720.77|16720.77|16720.77|16720.77|16720.77|16720.77|0
1635521140000|2021-10-29 15:25:40|16720.3|16720.3|16717.19|16717.19|16720.3|16720.3|16717.19|16717.19|0
1635521150000|2021-10-29 15:25:50|16714.32|16714.32|16712.68|16712.68|16714.32|16714.32|16712.68|16712.68|0
1635521160000|2021-10-29 15:26:00|16712.19|16712.19|16712.19|16712.19|16712.39|16712.39|16712.19|16712.19|0
1635521170000|2021-10-29 15:26:10|16712.68|16712.68|16714.41|16714.41|16714.41|16714.41|16712.68|16712.68|0
1635521180000|2021-10-29 15:26:20|16713.86|16713.86|16713.86|16713.86|16713.86|16713.86|16713.86|16713.86|0
1635521200000|2021-10-29 15:26:40|16714.41|16714.41|16714.62|16714.62|16714.62|16714.62|16714.41|16714.41|0
1635521210000|2021-10-29 15:26:50|16714.15|16714.15|16713.16|16713.16|16714.15|16714.15|16713.16|16713.16|0
1635521220000|2021-10-29 15:27:00|16712.69|16712.69|16711.67|16711.67|16712.69|16712.69|16711.67|16711.67|0
1635521230000|2021-10-29 15:27:10|16713.1|16713.1|16713.1|16713.1|16713.1|16713.1|16713.1|16713.1|0
1635521250000|2021-10-29 15:27:30|16712.28|16712.28|16712.28|16712.28|16712.28|16712.28|16712.28|16712.28|0
1635521260000|2021-10-29 15:27:40|16713.1|16713.1|16712.42|16712.42|16713.1|16713.1|16712.42|16712.42|0
1635521270000|2021-10-29 15:27:50|16709.56|16709.56|16712.89|16712.89|16712.89|16712.89|16709.09|16709.09|0
1635521280000|2021-10-29 15:28:00|16713.81|16713.81|16715.37|16715.37|16715.37|16715.37|16713.81|16713.81|0
1635521290000|2021-10-29 15:28:10|16716.28|16716.28|16720.12|16720.12|16720.62|16720.62|16716.28|16716.28|0
1635521300000|2021-10-29 15:28:20|16722.99|16722.99|16726.88|16726.88|16726.88|16726.88|16722.99|16722.99|0
1635521310000|2021-10-29 15:28:30|16727.7|16727.7|16731.13|16731.13|16731.13|16731.13|16727.7|16727.7|0
1635521320000|2021-10-29 15:28:40|16731.35|16731.35|16731.35|16731.35|16731.35|16731.35|16730.44|16730.44|0
1635521330000|2021-10-29 15:28:50|16729.62|16729.62|16729.62|16729.62|16729.62|16729.62|16729.62|16729.62|0
1635521340000|2021-10-29 15:29:00|16729.42|16729.42|16734.16|16734.16|16734.16|16734.16|16728.6|16728.6|0
1635521350000|2021-10-29 15:29:10|16732.73|16732.73|16731.76|16731.76|16733.67|16733.67|16731.76|16731.76|0
1635521360000|2021-10-29 15:29:20|16730.85|16730.85|16729.42|16729.42|16730.85|16730.85|16729.42|16729.42|0
1635521370000|2021-10-29 15:29:30|16727.98|16727.98|16730.13|16730.13|16730.13|16730.13|16725.44|16725.44|0
1635521380000|2021-10-29 15:29:40|16728.7|16728.7|16735.47|16735.47|16735.47|16735.47|16728.7|16728.7|0
1635521390000|2021-10-29 15:29:50|16734.91|16734.91|16736.27|16736.27|16738.82|16738.82|16733.5|16733.5|0
1635754500000|2021-11-01 08:15:00|16456.71|16456.71|16459.27|16459.27|16460.18|16460.18|16456.24|16456.24|0
1635754510000|2021-11-01 08:15:10|16456.4|16456.4|16456.97|16456.97|16456.97|16456.97|16454.1|16454.1|0
1635754520000|2021-11-01 08:15:20|16456.05|16456.05|16452.21|16452.21|16456.05|16456.05|16452.21|16452.21|0
1635754530000|2021-11-01 08:15:30|16450.78|16450.78|16448.33|16448.33|16450.78|16450.78|16448.33|16448.33|0
1635754550000|2021-11-01 08:15:50|16446.84|16446.84|16446.78|16446.78|16446.84|16446.84|16445.85|16445.85|0
1635754560000|2021-11-01 08:16:00|16447.7|16447.7|16446.26|16446.26|16447.7|16447.7|16446.26|16446.26|0
1635754570000|2021-11-01 08:16:10|16445.15|16445.15|16443.27|16443.27|16445.15|16445.15|16443.27|16443.27|0
1635754580000|2021-11-01 08:16:20|16441.91|16441.91|16422.92|16422.92|16441.91|16441.91|16422.92|16422.92|0
1635754590000|2021-11-01 08:16:30|16423.39|16423.39|16424|16424|16424|16424|16423.39|16423.39|0
1635754600000|2021-11-01 08:16:40|16426.87|16426.87|16426.16|16426.16|16426.87|16426.87|16425.96|16425.96|0
1635754610000|2021-11-01 08:16:50|16424.67|16424.67|16424.67|16424.67|16424.67|16424.67|16424.67|16424.67|0
1635754620000|2021-11-01 08:17:00|16427.94|16427.94|16438.71|16438.71|16439.63|16439.63|16427.94|16427.94|0
1635754630000|2021-11-01 08:17:10|16440.15|16440.15|16440.15|16440.15|16440.15|16440.15|16440.15|16440.15|0
1635754650000|2021-11-01 08:17:30|16440.96|16440.96|16440.96|16440.96|16440.96|16440.96|16440.96|16440.96|0
1635754660000|2021-11-01 08:17:40|16439.14|16439.14|16439.14|16439.14|16439.14|16439.14|16439.14|16439.14|0
1635754670000|2021-11-01 08:17:50|16442|16442|16442|16442|16442|16442|16442|16442|0
1635754680000|2021-11-01 08:18:00|16442.92|16442.92|16442.4|16442.4|16442.92|16442.92|16441.48|16441.48|0
1635754690000|2021-11-01 08:18:10|16439.53|16439.53|16439.09|16439.09|16440.03|16440.03|16439.09|16439.09|0
1635754700000|2021-11-01 08:18:20|16436.64|16436.64|16401.28|16401.28|16436.64|16436.64|16399.85|16399.85|0
1635754710000|2021-11-01 08:18:30|16402.72|16402.72|16408.79|16408.79|16408.79|16408.79|16402.72|16402.72|0
1635754720000|2021-11-01 08:18:40|16409.26|16409.26|16409.26|16409.26|16409.26|16409.26|16409.26|16409.26|0
1635754730000|2021-11-01 08:18:50|16408.27|16408.27|16408.27|16408.27|16408.27|16408.27|16408.27|16408.27|0
1635754740000|2021-11-01 08:19:00|16411.14|16411.14|16411.95|16411.95|16411.95|16411.95|16411.04|16411.04|0
1635754750000|2021-11-01 08:19:10|16411.04|16411.04|16411.04|16411.04|16411.04|16411.04|16411.04|16411.04|0
1635754760000|2021-11-01 08:19:20|16407.39|16407.39|16404.04|16404.04|16407.39|16407.39|16404.04|16404.04|0
1635754770000|2021-11-01 08:19:30|16403.57|16403.57|16400.21|16400.21|16403.57|16403.57|16400.21|16400.21|0
1635754780000|2021-11-01 08:19:40|16400.83|16400.83|16403.5|16403.5|16403.5|16403.5|16400.83|16400.83|0
1635754790000|2021-11-01 08:19:50|16402.68|16402.68|16409.99|16409.99|16409.99|16409.99|16402.68|16402.68|0
1635754800000|2021-11-01 08:20:00|16411.98|16411.98|16415.66|16415.66|16415.66|16415.66|16411.98|16411.98|0
1635754810000|2021-11-01 08:20:10|16416.78|16416.78|16416.05|16416.05|16417.49|16417.49|16412.97|16412.97|0
1635754820000|2021-11-01 08:20:20|16413.31|16413.31|16413.31|16413.31|16413.31|16413.31|16413.31|16413.31|0
1635754830000|2021-11-01 08:20:30|16414.13|16414.13|16410.99|16410.99|16414.13|16414.13|16410.99|16410.99|0
1635754840000|2021-11-01 08:20:40|16413.53|16413.53|16418.09|16418.09|16419.91|16419.91|16413.53|16413.53|0
1635754850000|2021-11-01 08:20:50|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|0
1635754860000|2021-11-01 08:21:00|16418.5|16418.5|16420.39|16420.39|16421.82|16421.82|16418.5|16418.5|0
1635754870000|2021-11-01 08:21:10|16421.82|16421.82|16417.53|16417.53|16421.82|16421.82|16417.53|16417.53|0
1635754890000|2021-11-01 08:21:30|16416.09|16416.09|16408.6|16408.6|16416.09|16416.09|16408.6|16408.6|0
1635754900000|2021-11-01 08:21:40|16409.07|16409.07|16409.07|16409.07|16409.07|16409.07|16409.07|16409.07|0
1635754910000|2021-11-01 08:21:50|16410.89|16410.89|16409.46|16409.46|16410.89|16410.89|16409.46|16409.46|0
1635754930000|2021-11-01 08:22:10|16408.99|16408.99|16418.27|16418.27|16418.27|16418.27|16408.99|16408.99|0
1635754940000|2021-11-01 08:22:20|16418.89|16418.89|16417.97|16417.97|16418.89|16418.89|16417.97|16417.97|0
1635754950000|2021-11-01 08:22:30|16413.89|16413.89|16412.77|16412.77|16413.89|16413.89|16412.77|16412.77|0
1635754960000|2021-11-01 08:22:40|16415.75|16415.75|16434.78|16434.78|16434.78|16434.78|16415.75|16415.75|0
1635754970000|2021-11-01 08:22:50|16434.28|16434.28|16435.13|16435.13|16435.23|16435.23|16432.9|16432.9|0
1635754980000|2021-11-01 08:23:00|16433.22|16433.22|16432.73|16432.73|16433.22|16433.22|16431.79|16431.79|0
1635755020000|2021-11-01 08:23:40|16429.99|16429.99|16429.54|16429.54|16429.99|16429.99|16429.54|16429.54|0
1635755030000|2021-11-01 08:23:50|16430.46|16430.46|16429.54|16429.54|16430.46|16430.46|16429.54|16429.54|0
1635755040000|2021-11-01 08:24:00|16428.11|16428.11|16428.11|16428.11|16428.11|16428.11|16428.11|16428.11|0
1635755060000|2021-11-01 08:24:20|16426.68|16426.68|16426.68|16426.68|16426.68|16426.68|16426.68|16426.68|0
1635755070000|2021-11-01 08:24:30|16425.04|16425.04|16425.04|16425.04|16425.04|16425.04|16425.04|16425.04|0
1635755080000|2021-11-01 08:24:40|16422.22|16422.22|16422.22|16422.22|16422.22|16422.22|16422.22|16422.22|0
1635755090000|2021-11-01 08:24:50|16421.41|16421.41|16417.8|16417.8|16421.41|16421.41|16417.8|16417.8|0
1635755100000|2021-11-01 08:25:00|16412.07|16412.07|16409.06|16409.06|16412.33|16412.33|16409.06|16409.06|0
1635755110000|2021-11-01 08:25:10|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|16409.47|0
1635755120000|2021-11-01 08:25:20|16407.83|16407.83|16406.92|16406.92|16407.83|16407.83|16406.92|16406.92|0
1635755130000|2021-11-01 08:25:30|16405.99|16405.99|16405.99|16405.99|16405.99|16405.99|16405.99|16405.99|0
1635755140000|2021-11-01 08:25:40|16405|16405|16392.72|16392.72|16405|16405|16392.72|16392.72|0
1635755150000|2021-11-01 08:25:50|16392.31|16392.31|16393.71|16393.71|16394.62|16394.62|16392.31|16392.31|0
1635755160000|2021-11-01 08:26:00|16392.28|16392.28|16390.54|16390.54|16392.28|16392.28|16390.54|16390.54|0
1635755170000|2021-11-01 08:26:10|16391.45|16391.45|16387.69|16387.69|16391.45|16391.45|16387.69|16387.69|0
1635755180000|2021-11-01 08:26:20|16390.14|16390.14|16390.14|16390.14|16390.14|16390.14|16390.14|16390.14|0
1635755190000|2021-11-01 08:26:30|16390.64|16390.64|16390.64|16390.64|16390.64|16390.64|16390.64|16390.64|0
1635755210000|2021-11-01 08:26:50|16391.66|16391.66|16391.66|16391.66|16391.66|16391.66|16391.66|16391.66|0
1635755220000|2021-11-01 08:27:00|16393.08|16393.08|16398.24|16398.24|16398.24|16398.24|16393.08|16393.08|0
1635755250000|2021-11-01 08:27:30|16400.47|16400.47|16398.24|16398.24|16400.47|16400.47|16398.24|16398.24|0
1635755260000|2021-11-01 08:27:40|16398.46|16398.46|16408.77|16408.77|16409.68|16409.68|16398.24|16398.24|0
1635755270000|2021-11-01 08:27:50|16407.95|16407.95|16417.23|16417.23|16417.23|16417.23|16407.95|16407.95|0
1635755280000|2021-11-01 08:28:00|16420.89|16420.89|16425.43|16425.43|16425.43|16425.43|16419.78|16419.78|0
1635755290000|2021-11-01 08:28:10|16425.9|16425.9|16435.41|16435.41|16435.89|16435.89|16424.48|16424.48|0
1635755300000|2021-11-01 08:28:20|16441.15|16441.15|16435.75|16435.75|16441.15|16441.15|16435.75|16435.75|0
1635755310000|2021-11-01 08:28:30|16432.96|16432.96|16434.77|16434.77|16434.77|16434.77|16431.29|16431.29|0
1635755320000|2021-11-01 08:28:40|16436.44|16436.44|16436.76|16436.76|16437.25|16437.25|16436.44|16436.44|0
1635755330000|2021-11-01 08:28:50|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|0
1635755340000|2021-11-01 08:29:00|16436.35|16436.35|16436.35|16436.35|16436.35|16436.35|16436.35|16436.35|0
1635755360000|2021-11-01 08:29:20|16436.56|16436.56|16436.56|16436.56|16436.56|16436.56|16436.56|16436.56|0
1635755370000|2021-11-01 08:29:30|16436|16436|16438.9|16438.9|16438.9|16438.9|16436|16436|0
1635755380000|2021-11-01 08:29:40|16437.07|16437.07|16437.07|16437.07|16437.07|16437.07|16437.07|16437.07|0
1635755390000|2021-11-01 08:29:50|16433.42|16433.42|16440.57|16440.57|16441.56|16441.56|16433.42|16433.42|0
1635755400000|2021-11-01 08:30:00|16441.12|16441.12|16441.12|16441.12|16441.12|16441.12|16441.12|16441.12|0
1635755410000|2021-11-01 08:30:10|16442.06|16442.06|16443.89|16443.89|16443.89|16443.89|16442.06|16442.06|0
1635755420000|2021-11-01 08:30:20|16443.07|16443.07|16446.34|16446.34|16446.34|16446.34|16443.07|16443.07|0
1635755430000|2021-11-01 08:30:30|16448.33|16448.33|16456.01|16456.01|16456.01|16456.01|16448.33|16448.33|0
1635755440000|2021-11-01 08:30:40|16458.36|16458.36|16459.47|16459.47|16459.47|16459.47|16458.36|16458.36|0
1635755450000|2021-11-01 08:30:50|16460.03|16460.03|16461|16461|16461|16461|16460.03|16460.03|0
1635755460000|2021-11-01 08:31:00|16458.75|16458.75|16457.93|16457.93|16458.75|16458.75|16457.93|16457.93|0
1635755470000|2021-11-01 08:31:10|16456.1|16456.1|16456.1|16456.1|16456.1|16456.1|16456.1|16456.1|0
1635755480000|2021-11-01 08:31:20|16455.19|16455.19|16447.71|16447.71|16455.19|16455.19|16447.71|16447.71|0
1635755490000|2021-11-01 08:31:30|16448.18|16448.18|16447.7|16447.7|16448.64|16448.64|16447.25|16447.25|0
1635755500000|2021-11-01 08:31:40|16448.17|16448.17|16448.17|16448.17|16448.17|16448.17|16448.17|16448.17|0
1635755520000|2021-11-01 08:32:00|16448.66|16448.66|16448.76|16448.76|16449.58|16449.58|16448.66|16448.66|0
1635755560000|2021-11-01 08:32:40|16445.9|16445.9|16445.9|16445.9|16445.9|16445.9|16445.9|16445.9|0
1635755570000|2021-11-01 08:32:50|16445.49|16445.49|16445.49|16445.49|16445.49|16445.49|16445.49|16445.49|0
1635755580000|2021-11-01 08:33:00|16444.05|16444.05|16443.33|16443.33|16444.05|16444.05|16442.42|16442.42|0
1635755590000|2021-11-01 08:33:10|16442.52|16442.52|16436.88|16436.88|16442.52|16442.52|16436.88|16436.88|0
1635755600000|2021-11-01 08:33:20|16435.89|16435.89|16437.38|16437.38|16437.38|16437.38|16435.89|16435.89|0
1635755640000|2021-11-01 08:34:00|16436.26|16436.26|16440.63|16440.63|16440.63|16440.63|16436.26|16436.26|0
1635755650000|2021-11-01 08:34:10|16444.93|16444.93|16445.84|16445.84|16445.84|16445.84|16444.93|16444.93|0
1635755660000|2021-11-01 08:34:20|16450.14|16450.14|16450.7|16450.7|16450.7|16450.7|16450.14|16450.14|0
1635755670000|2021-11-01 08:34:30|16451.52|16451.52|16453.15|16453.15|16453.15|16453.15|16451.52|16451.52|0
1635755680000|2021-11-01 08:34:40|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|0
1635755690000|2021-11-01 08:34:50|16452.11|16452.11|16453.27|16453.27|16453.27|16453.27|16451.64|16451.64|0
1635755700000|2021-11-01 08:35:00|16455.1|16455.1|16455.99|16455.99|16455.99|16455.99|16454.16|16454.16|0
1635755710000|2021-11-01 08:35:10|16457.66|16457.66|16465.42|16465.42|16465.42|16465.42|16457.66|16457.66|0
1635755750000|2021-11-01 08:35:50|16467.87|16467.87|16470.55|16470.55|16470.55|16470.55|16467.87|16467.87|0
1635755760000|2021-11-01 08:36:00|16468.91|16468.91|16470|16470|16476.77|16476.77|16468.91|16468.91|0
1635755770000|2021-11-01 08:36:10|16470.99|16470.99|16477.77|16477.77|16479.69|16479.69|16470.99|16470.99|0
1635755780000|2021-11-01 08:36:20|16475.03|16475.03|16475.03|16475.03|16475.03|16475.03|16475.03|16475.03|0
1635755810000|2021-11-01 08:36:50|16472.17|16472.17|16473.4|16473.4|16473.4|16473.4|16472.17|16472.17|0
1635755820000|2021-11-01 08:37:00|16475.23|16475.23|16473.4|16473.4|16475.23|16475.23|16473.4|16473.4|0
1635755830000|2021-11-01 08:37:10|16472.49|16472.49|16471.57|16471.57|16472.49|16472.49|16470.66|16470.66|0
1635755840000|2021-11-01 08:37:20|16471.35|16471.35|16470.88|16470.88|16471.35|16471.35|16470.88|16470.88|0
1635755850000|2021-11-01 08:37:30|16469.97|16469.97|16469.97|16469.97|16469.97|16469.97|16469.97|16469.97|0
1635755870000|2021-11-01 08:37:50|16470.88|16470.88|16472.71|16472.71|16472.71|16472.71|16470.88|16470.88|0
1635755880000|2021-11-01 08:38:00|16473.63|16473.63|16473.63|16473.63|16473.63|16473.63|16473.63|16473.63|0
1635755890000|2021-11-01 08:38:10|16472.71|16472.71|16464.35|16464.35|16472.71|16472.71|16464.35|16464.35|0
1635755900000|2021-11-01 08:38:20|16463.41|16463.41|16463.41|16463.41|16463.41|16463.41|16463.41|16463.41|0
1635755910000|2021-11-01 08:38:30|16464.85|16464.85|16464.29|16464.29|16464.85|16464.85|16464.29|16464.29|0
1635755930000|2021-11-01 08:38:50|16463.47|16463.47|16461.46|16461.46|16463.47|16463.47|16459.62|16459.62|0
1635755960000|2021-11-01 08:39:20|16463.29|16463.29|16464.2|16464.2|16464.2|16464.2|16463.29|16463.29|0
1635755970000|2021-11-01 08:39:30|16463.65|16463.65|16462.53|16462.53|16463.65|16463.65|16462.53|16462.53|0
1635755980000|2021-11-01 08:39:40|16465.35|16465.35|16473.24|16473.24|16473.24|16473.24|16464.88|16464.88|0
1635755990000|2021-11-01 08:39:50|16472.75|16472.75|16473.19|16473.19|16473.19|16473.19|16472.75|16472.75|0
1635756000000|2021-11-01 08:40:00|16472.28|16472.28|16471.37|16471.37|16472.28|16472.28|16471.37|16471.37|0
1635756010000|2021-11-01 08:40:10|16473.19|16473.19|16476.06|16476.06|16476.06|16476.06|16473.19|16473.19|0
1635756050000|2021-11-01 08:40:50|16476.62|16476.62|16476.62|16476.62|16476.62|16476.62|16476.62|16476.62|0
1635756060000|2021-11-01 08:41:00|16478.44|16478.44|16479.36|16479.36|16479.36|16479.36|16478.44|16478.44|0
1635756070000|2021-11-01 08:41:10|16477.53|16477.53|16476.62|16476.62|16477.53|16477.53|16476.62|16476.62|0
1635756090000|2021-11-01 08:41:30|16478.11|16478.11|16480.83|16480.83|16482.32|16482.32|16478.11|16478.11|0
1635756100000|2021-11-01 08:41:40|16481.76|16481.76|16481.76|16481.76|16481.76|16481.76|16481.76|16481.76|0
1635756110000|2021-11-01 08:41:50|16481.27|16481.27|16481.27|16481.27|16481.27|16481.27|16481.27|16481.27|0
1635756130000|2021-11-01 08:42:10|16480.8|16480.8|16480.1|16480.1|16480.8|16480.8|16478.35|16478.35|0
1635756140000|2021-11-01 08:42:20|16480.91|16480.91|16481.23|16481.23|16481.73|16481.73|16480.91|16480.91|0
1635756150000|2021-11-01 08:42:30|16481.68|16481.68|16482.12|16482.12|16483.04|16483.04|16481.68|16481.68|0
1635756200000|2021-11-01 08:43:20|16481.3|16481.3|16485.15|16485.15|16485.15|16485.15|16481.3|16481.3|0
1635756210000|2021-11-01 08:43:30|16487.6|16487.6|16488.22|16488.22|16488.22|16488.22|16487.6|16487.6|0
1635756240000|2021-11-01 08:44:00|16486.58|16486.58|16486.58|16486.58|16486.58|16486.58|16486.58|16486.58|0
1635756250000|2021-11-01 08:44:10|16484.13|16484.13|16484.13|16484.13|16484.13|16484.13|16483.22|16483.22|0
1635756260000|2021-11-01 08:44:20|16483.91|16483.91|16483.66|16483.66|16484.13|16484.13|16482.75|16482.75|0
1635756270000|2021-11-01 08:44:30|16478.09|16478.09|16476.19|16476.19|16478.09|16478.09|16476.19|16476.19|0
1635756280000|2021-11-01 08:44:40|16477.1|16477.1|16477.1|16477.1|16477.1|16477.1|16477.1|16477.1|0
1635756300000|2021-11-01 08:45:00|16476.6|16476.6|16476.4|16476.4|16476.6|16476.6|16475.49|16475.49|0
1635756320000|2021-11-01 08:45:20|16474.58|16474.58|16471.23|16471.23|16474.58|16474.58|16471.23|16471.23|0
1635756350000|2021-11-01 08:45:50|16469.74|16469.74|16467.92|16467.92|16469.74|16469.74|16467.92|16467.92|0
1635756360000|2021-11-01 08:46:00|16465.05|16465.05|16464.59|16464.59|16465.05|16465.05|16464.59|16464.59|0
1635756370000|2021-11-01 08:46:10|16463.15|16463.15|16459.42|16459.42|16463.15|16463.15|16458.6|16458.6|0
1635756380000|2021-11-01 08:46:20|16459.01|16459.01|16455.76|16455.76|16459.01|16459.01|16455.76|16455.76|0
1635756390000|2021-11-01 08:46:30|16449.95|16449.95|16449.95|16449.95|16449.95|16449.95|16449.73|16449.73|0
1635756400000|2021-11-01 08:46:40|16451.78|16451.78|16450.87|16450.87|16451.78|16451.78|16450.87|16450.87|0
1635756410000|2021-11-01 08:46:50|16450.66|16450.66|16450.66|16450.66|16450.66|16450.66|16450.66|16450.66|0
1635756440000|2021-11-01 08:47:20|16449.55|16449.55|16450.31|16450.31|16450.31|16450.31|16449.55|16449.55|0
1635756450000|2021-11-01 08:47:30|16450.78|16450.78|16451.33|16451.33|16451.33|16451.33|16450.78|16450.78|0
1635756470000|2021-11-01 08:47:50|16451.83|16451.83|16451.83|16451.83|16451.83|16451.83|16451.83|16451.83|0
1635756480000|2021-11-01 08:48:00|16451.01|16451.01|16451.01|16451.01|16451.01|16451.01|16451.01|16451.01|0
1635756490000|2021-11-01 08:48:10|16451.51|16451.51|16452.42|16452.42|16452.42|16452.42|16451.51|16451.51|0
1635756500000|2021-11-01 08:48:20|16451.51|16451.51|16448.87|16448.87|16451.51|16451.51|16448.87|16448.87|0
1635756510000|2021-11-01 08:48:30|16449.78|16449.78|16449.78|16449.78|16449.78|16449.78|16449.78|16449.78|0
1635756570000|2021-11-01 08:49:30|16447.43|16447.43|16444.98|16444.98|16447.43|16447.43|16444.98|16444.98|0
1635756600000|2021-11-01 08:50:00|16444.48|16444.48|16444.33|16444.33|16444.48|16444.48|16443.92|16443.92|0
1635756610000|2021-11-01 08:50:10|16445.97|16445.97|16445.15|16445.15|16445.97|16445.97|16445.15|16445.15|0
1635756620000|2021-11-01 08:50:20|16444.04|16444.04|16441.3|16441.3|16444.04|16444.04|16441.3|16441.3|0
1635756630000|2021-11-01 08:50:30|16442.21|16442.21|16442.21|16442.21|16442.21|16442.21|16442.21|16442.21|0
1635756640000|2021-11-01 08:50:40|16441.39|16441.39|16441.39|16441.39|16441.39|16441.39|16441.39|16441.39|0
1635756650000|2021-11-01 08:50:50|16440.28|16440.28|16435.67|16435.67|16440.28|16440.28|16435.67|16435.67|0
1635756660000|2021-11-01 08:51:00|16437.11|16437.11|16440.66|16440.66|16440.66|16440.66|16437.11|16437.11|0
1635756670000|2021-11-01 08:51:10|16436.39|16436.39|16442.51|16442.51|16442.51|16442.51|16436.39|16436.39|0
1635756680000|2021-11-01 08:51:20|16441.9|16441.9|16441.9|16441.9|16441.9|16441.9|16441.9|16441.9|0
1635756730000|2021-11-01 08:52:10|16442.81|16442.81|16442.81|16442.81|16442.81|16442.81|16442.81|16442.81|0
1635756740000|2021-11-01 08:52:20|16443.75|16443.75|16454.81|16454.81|16454.81|16454.81|16443.75|16443.75|0
1635756760000|2021-11-01 08:52:40|16453.9|16453.9|16453.9|16453.9|16453.9|16453.9|16453.9|16453.9|0
1635756780000|2021-11-01 08:53:00|16452.47|16452.47|16453.38|16453.38|16453.38|16453.38|16452.47|16452.47|0
1635756790000|2021-11-01 08:53:10|16454.29|16454.29|16454.29|16454.29|16454.29|16454.29|16454.29|16454.29|0
1635756800000|2021-11-01 08:53:20|16451.85|16451.85|16450.26|16450.26|16451.85|16451.85|16450.26|16450.26|0
1635756820000|2021-11-01 08:53:40|16445.56|16445.56|16445.56|16445.56|16445.56|16445.56|16445.56|16445.56|0
1635756850000|2021-11-01 08:54:10|16445.15|16445.15|16445.56|16445.56|16445.56|16445.56|16445.15|16445.15|0
1635756860000|2021-11-01 08:54:20|16444.15|16444.15|16446.1|16446.1|16446.1|16446.1|16444.15|16444.15|0
1635756870000|2021-11-01 08:54:30|16447.02|16447.02|16447.02|16447.02|16447.02|16447.02|16447.02|16447.02|0
1635756930000|2021-11-01 08:55:30|16448.13|16448.13|16446.46|16446.46|16448.13|16448.13|16446.46|16446.46|0
1635756940000|2021-11-01 08:55:40|16447.02|16447.02|16447.83|16447.83|16447.83|16447.83|16447.02|16447.02|0
1635756960000|2021-11-01 08:56:00|16449.27|16449.27|16449.39|16449.39|16450.21|16450.21|16449.27|16449.27|0
1635756980000|2021-11-01 08:56:20|16446.52|16446.52|16447.23|16447.23|16447.23|16447.23|16446.32|16446.32|0
1635756990000|2021-11-01 08:56:30|16446.24|16446.24|16446.24|16446.24|16446.24|16446.24|16446.24|16446.24|0
1635757000000|2021-11-01 08:56:40|16447.73|16447.73|16446.74|16446.74|16447.73|16447.73|16446.29|16446.29|0
1635757010000|2021-11-01 08:56:50|16445.92|16445.92|16445.92|16445.92|16445.92|16445.92|16445.1|16445.1|0
1635757020000|2021-11-01 08:57:00|16445.72|16445.72|16445.51|16445.51|16445.72|16445.72|16445.51|16445.51|0
1635757030000|2021-11-01 08:57:10|16445.98|16445.98|16445.98|16445.98|16445.98|16445.98|16445.98|16445.98|0
1635757040000|2021-11-01 08:57:20|16445.42|16445.42|16446.85|16446.85|16446.85|16446.85|16445.42|16445.42|0
1635757060000|2021-11-01 08:57:40|16445.42|16445.42|16444.01|16444.01|16445.42|16445.42|16444.01|16444.01|0
1635757080000|2021-11-01 08:58:00|16442.57|16442.57|16438.08|16438.08|16442.57|16442.57|16438.08|16438.08|0
1635757090000|2021-11-01 08:58:10|16436.68|16436.68|16437.67|16437.67|16437.67|16437.67|16436.68|16436.68|0
1635757130000|2021-11-01 08:58:50|16437.47|16437.47|16437.47|16437.47|16437.47|16437.47|16437.47|16437.47|0
1635757140000|2021-11-01 08:59:00|16435.57|16435.57|16432.01|16432.01|16435.57|16435.57|16432.01|16432.01|0
1635757160000|2021-11-01 08:59:20|16430.98|16430.98|16430.98|16430.98|16430.98|16430.98|16430.98|16430.98|0
1635757170000|2021-11-01 08:59:30|16426.68|16426.68|16428.46|16428.46|16428.46|16428.46|16425.74|16425.74|0
1635757180000|2021-11-01 08:59:40|16429.37|16429.37|16431.43|16431.43|16431.43|16431.43|16429.37|16429.37|0
1635757190000|2021-11-01 08:59:50|16431.2|16431.2|16431.2|16431.2|16431.2|16431.2|16431.2|16431.2|0
1635757200000|2021-11-01 09:00:00|16430.29|16430.29|16430.29|16430.29|16430.29|16430.29|16430.29|16430.29|0
1635757250000|2021-11-01 09:00:50|16429.38|16429.38|16427.03|16427.03|16429.38|16429.38|16427.03|16427.03|0
1635757260000|2021-11-01 09:01:00|16428.86|16428.86|16428.86|16428.86|16428.86|16428.86|16428.86|16428.86|0
1635757310000|2021-11-01 09:01:50|16427.18|16427.18|16426.25|16426.25|16427.18|16427.18|16426.25|16426.25|0
1635757320000|2021-11-01 09:02:00|16429.12|16429.12|16433.18|16433.18|16433.18|16433.18|16429.12|16429.12|0
1635757330000|2021-11-01 09:02:10|16434.29|16434.29|16435.24|16435.24|16435.24|16435.24|16434.29|16434.29|0
1635757340000|2021-11-01 09:02:20|16440.94|16440.94|16445.46|16445.46|16445.46|16445.46|16440.94|16440.94|0
1635757360000|2021-11-01 09:02:40|16443.64|16443.64|16443.64|16443.64|16443.64|16443.64|16443.64|16443.64|0
1635757380000|2021-11-01 09:03:00|16441.19|16441.19|16440.37|16440.37|16441.19|16441.19|16440.37|16440.37|0
1635757390000|2021-11-01 09:03:10|16442|16442|16442|16442|16442|16442|16442|16442|0
1635757400000|2021-11-01 09:03:20|16442.62|16442.62|16443.43|16443.43|16444.55|16444.55|16442.62|16442.62|0
1635757410000|2021-11-01 09:03:30|16442.96|16442.96|16442.96|16442.96|16442.96|16442.96|16442.96|16442.96|0
1635757460000|2021-11-01 09:04:20|16441.53|16441.53|16438.73|16438.73|16441.53|16441.53|16438.73|16438.73|0
1635757470000|2021-11-01 09:04:30|16438.18|16438.18|16438.18|16438.18|16438.18|16438.18|16438.18|16438.18|0
1635757500000|2021-11-01 09:05:00|16437.24|16437.24|16437.24|16437.24|16437.24|16437.24|16437.24|16437.24|0
1635757560000|2021-11-01 09:06:00|16431.1|16431.1|16430.16|16430.16|16431.1|16431.1|16428.73|16428.73|0
1635757580000|2021-11-01 09:06:20|16429.35|16429.35|16429.35|16429.35|16429.35|16429.35|16429.35|16429.35|0
1635757600000|2021-11-01 09:06:40|16427.95|16427.95|16427.95|16427.95|16427.95|16427.95|16427.95|16427.95|0
1635757610000|2021-11-01 09:06:50|16425.96|16425.96|16425.96|16425.96|16425.96|16425.96|16425.96|16425.96|0
1635757620000|2021-11-01 09:07:00|16424.53|16424.53|16416.92|16416.92|16424.53|16424.53|16416.51|16416.51|0
1635757640000|2021-11-01 09:07:20|16415.49|16415.49|16415.49|16415.49|16415.49|16415.49|16415.49|16415.49|0
1635757670000|2021-11-01 09:07:50|16411.41|16411.41|16410.59|16410.59|16411.41|16411.41|16410.59|16410.59|0
1635757680000|2021-11-01 09:08:00|16408.96|16408.96|16408.96|16408.96|16408.96|16408.96|16408.96|16408.96|0
1635757700000|2021-11-01 09:08:20|16407.56|16407.56|16407.77|16407.77|16407.77|16407.77|16407.56|16407.56|0
1635757740000|2021-11-01 09:09:00|16407.97|16407.97|16403.77|16403.77|16410.39|16410.39|16403.77|16403.77|0
1635757760000|2021-11-01 09:09:20|16402.86|16402.86|16399.02|16399.02|16402.86|16402.86|16399.02|16399.02|0
1635757800000|2021-11-01 09:10:00|16405.94|16405.94|16407.35|16407.35|16407.35|16407.35|16405.94|16405.94|0
1635757810000|2021-11-01 09:10:10|16408.27|16408.27|16408.27|16408.27|16408.27|16408.27|16408.27|16408.27|0
1635757820000|2021-11-01 09:10:20|16407.71|16407.71|16407.71|16407.71|16407.71|16407.71|16407.71|16407.71|0
1635757830000|2021-11-01 09:10:30|16407.24|16407.24|16407.24|16407.24|16407.24|16407.24|16407.24|16407.24|0
1635757860000|2021-11-01 09:11:00|16406.31|16406.31|16406.31|16406.31|16406.31|16406.31|16406.31|16406.31|0
1635757870000|2021-11-01 09:11:10|16405.85|16405.85|16405.85|16405.85|16405.85|16405.85|16405.85|16405.85|0
1635757910000|2021-11-01 09:11:50|16402.19|16402.19|16400.31|16400.31|16402.19|16402.19|16400.31|16400.31|0
1635757920000|2021-11-01 09:12:00|16400.78|16400.78|16400.78|16400.78|16400.78|16400.78|16400.22|16400.22|0
1635757940000|2021-11-01 09:12:20|16405.58|16405.58|16404.46|16404.46|16405.58|16405.58|16404.46|16404.46|0
1635757950000|2021-11-01 09:12:30|16405.9|16405.9|16408.82|16408.82|16408.82|16408.82|16405.9|16405.9|0
1635757960000|2021-11-01 09:12:40|16408.32|16408.32|16410.96|16410.96|16410.96|16410.96|16408.32|16408.32|0
1635757980000|2021-11-01 09:13:00|16410.49|16410.49|16409.58|16409.58|16410.49|16410.49|16409.58|16409.58|0
1635757990000|2021-11-01 09:13:10|16411.43|16411.43|16411.43|16411.43|16411.43|16411.43|16411.43|16411.43|0
1635758000000|2021-11-01 09:13:20|16410.48|16410.48|16410.48|16410.48|16410.48|16410.48|16410.48|16410.48|0
1635758010000|2021-11-01 09:13:30|16408.66|16408.66|16408.66|16408.66|16408.66|16408.66|16408.66|16408.66|0
1635758030000|2021-11-01 09:13:50|16408.19|16408.19|16408.19|16408.19|16408.19|16408.19|16408.19|16408.19|0
1635758050000|2021-11-01 09:14:10|16408.6|16408.6|16408.6|16408.6|16408.6|16408.6|16408.6|16408.6|0
1635758070000|2021-11-01 09:14:30|16409.54|16409.54|16409.54|16409.54|16409.54|16409.54|16409.54|16409.54|0
1635758080000|2021-11-01 09:14:40|16410.21|16410.21|16410.93|16410.93|16411.74|16411.74|16410.21|16410.21|0
1635758100000|2021-11-01 09:15:00|16410.46|16410.46|16410.46|16410.46|16410.46|16410.46|16410.46|16410.46|0
1635758110000|2021-11-01 09:15:10|16408.58|16408.58|16409.03|16409.03|16409.03|16409.03|16408.58|16408.58|0
1635758120000|2021-11-01 09:15:20|16409.49|16409.49|16409.49|16409.49|16409.49|16409.49|16409.49|16409.49|0
1635758130000|2021-11-01 09:15:30|16410.16|16410.16|16410.16|16410.16|16410.16|16410.16|16410.16|16410.16|0
1635758160000|2021-11-01 09:16:00|16410.63|16410.63|16411.55|16411.55|16411.55|16411.55|16410.63|16410.63|0
1635758170000|2021-11-01 09:16:10|16412.54|16412.54|16412.54|16412.54|16412.54|16412.54|16412.54|16412.54|0
1635758190000|2021-11-01 09:16:30|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|0
1635758220000|2021-11-01 09:17:00|16416.59|16416.59|16423.34|16423.34|16423.34|16423.34|16416.59|16416.59|0
1635758230000|2021-11-01 09:17:10|16425.01|16425.01|16427.47|16427.47|16427.47|16427.47|16425.01|16425.01|0
1635758240000|2021-11-01 09:17:20|16429.3|16429.3|16430.21|16430.21|16430.21|16430.21|16429.3|16429.3|0
1635758260000|2021-11-01 09:17:40|16433.57|16433.57|16433.6|16433.6|16434.52|16434.52|16433.57|16433.57|0
1635758340000|2021-11-01 09:19:00|16434.1|16434.1|16434.1|16434.1|16434.1|16434.1|16434.1|16434.1|0
1635758350000|2021-11-01 09:19:10|16435.53|16435.53|16435.53|16435.53|16435.53|16435.53|16435.53|16435.53|0
1635758370000|2021-11-01 09:19:30|16434.1|16434.1|16424.68|16424.68|16434.1|16434.1|16424.68|16424.68|0
1635758380000|2021-11-01 09:19:40|16426.31|16426.31|16427.22|16427.22|16427.22|16427.22|16426.31|16426.31|0
1635758400000|2021-11-01 09:20:00|16425.73|16425.73|16422.27|16422.27|16425.73|16425.73|16422.27|16422.27|0
1635758410000|2021-11-01 09:20:10|16421.36|16421.36|16421.36|16421.36|16421.36|16421.36|16421.36|16421.36|0
1635758450000|2021-11-01 09:20:50|16420.45|16420.45|16420.45|16420.45|16420.45|16420.45|16420.45|16420.45|0
1635758460000|2021-11-01 09:21:00|16417.58|16417.58|16411.6|16411.6|16417.58|16417.58|16411.6|16411.6|0
1635758490000|2021-11-01 09:21:30|16413.03|16413.03|16412.09|16412.09|16413.03|16413.03|16412.09|16412.09|0
1635758500000|2021-11-01 09:21:40|16411.62|16411.62|16410.71|16410.71|16411.62|16411.62|16410.71|16410.71|0
1635758510000|2021-11-01 09:21:50|16410.04|16410.04|16410.71|16410.71|16410.71|16410.71|16410.04|16410.04|0
1635758520000|2021-11-01 09:22:00|16410.04|16410.04|16411.59|16411.59|16411.59|16411.59|16410.04|16410.04|0
1635758550000|2021-11-01 09:22:30|16411.03|16411.03|16405.42|16405.42|16411.03|16411.03|16405.42|16405.42|0
1635758570000|2021-11-01 09:22:50|16404.96|16404.96|16407.36|16407.36|16407.36|16407.36|16404.49|16404.49|0
1635758610000|2021-11-01 09:23:30|16407.83|16407.83|16407.83|16407.83|16407.83|16407.83|16407.83|16407.83|0
1635758640000|2021-11-01 09:24:00|16407.34|16407.34|16408.77|16408.77|16408.77|16408.77|16407.34|16407.34|0
1635758680000|2021-11-01 09:24:40|16411|16411|16413.64|16413.64|16415.27|16415.27|16411|16411|0
1635758700000|2021-11-01 09:25:00|16415.47|16415.47|16415.47|16415.47|16415.47|16415.47|16415.47|16415.47|0
1635758730000|2021-11-01 09:25:30|16413.64|16413.64|16413.64|16413.64|16413.64|16413.64|16413.64|16413.64|0
1635758750000|2021-11-01 09:25:50|16414.56|16414.56|16414.56|16414.56|16414.56|16414.56|16414.56|16414.56|0
1635758800000|2021-11-01 09:26:40|16414.06|16414.06|16409.98|16409.98|16414.06|16414.06|16408.87|16408.87|0
1635758840000|2021-11-01 09:27:20|16408.1|16408.1|16408.1|16408.1|16408.1|16408.1|16408.1|16408.1|0
1635758880000|2021-11-01 09:28:00|16407.6|16407.6|16407.6|16407.6|16407.6|16407.6|16407.6|16407.6|0
1635758890000|2021-11-01 09:28:10|16406.79|16406.79|16405.06|16405.06|16406.79|16406.79|16405.06|16405.06|0
1635758900000|2021-11-01 09:28:20|16404.85|16404.85|16405.81|16405.81|16405.81|16405.81|16402.15|16402.15|0
1635758940000|2021-11-01 09:29:00|16403.98|16403.98|16403.07|16403.07|16403.98|16403.98|16403.07|16403.07|0
1635758950000|2021-11-01 09:29:10|16403.54|16403.54|16403.54|16403.54|16403.54|16403.54|16403.54|16403.54|0
1635758960000|2021-11-01 09:29:20|16404.45|16404.45|16404.45|16404.45|16404.45|16404.45|16404.45|16404.45|0
1635758970000|2021-11-01 09:29:30|16403.89|16403.89|16402.78|16402.78|16403.89|16403.89|16402.78|16402.78|0
1635758980000|2021-11-01 09:29:40|16402.22|16402.22|16402.22|16402.22|16402.22|16402.22|16402.22|16402.22|0
1635758990000|2021-11-01 09:29:50|16397.92|16397.92|16397.03|16397.03|16397.92|16397.92|16397.03|16397.03|0
1635759000000|2021-11-01 09:30:00|16396.1|16396.1|16396.56|16396.56|16396.56|16396.56|16396.1|16396.1|0
1635759010000|2021-11-01 09:30:10|16395.13|16395.13|16395.13|16395.13|16395.13|16395.13|16395.13|16395.13|0
1635759020000|2021-11-01 09:30:20|16396.25|16396.25|16396.25|16396.25|16396.25|16396.25|16396.25|16396.25|0
1635759040000|2021-11-01 09:30:40|16397.68|16397.68|16397.68|16397.68|16397.68|16397.68|16397.68|16397.68|0
1635759050000|2021-11-01 09:30:50|16399.51|16399.51|16399.51|16399.51|16399.51|16399.51|16399.51|16399.51|0
1635759060000|2021-11-01 09:31:00|16400.42|16400.42|16400.81|16400.81|16402.25|16402.25|16400.42|16400.42|0
1635759120000|2021-11-01 09:32:00|16402.64|16402.64|16402.64|16402.64|16402.64|16402.64|16402.64|16402.64|0
1635759130000|2021-11-01 09:32:10|16401.7|16401.7|16406.99|16406.99|16408.42|16408.42|16401.7|16401.7|0
1635759140000|2021-11-01 09:32:20|16404.25|16404.25|16404.25|16404.25|16404.25|16404.25|16404.25|16404.25|0
1635759170000|2021-11-01 09:32:50|16405.19|16405.19|16403.36|16403.36|16405.19|16405.19|16403.36|16403.36|0
1635759200000|2021-11-01 09:33:20|16404.79|16404.79|16406.23|16406.23|16406.23|16406.23|16404.79|16404.79|0
1635759230000|2021-11-01 09:33:50|16404.59|16404.59|16404.59|16404.59|16404.59|16404.59|16404.59|16404.59|0
1635759260000|2021-11-01 09:34:20|16405|16405|16395.61|16395.61|16405|16405|16395.61|16395.61|0
1635759270000|2021-11-01 09:34:30|16394.67|16394.67|16389.48|16389.48|16394.67|16394.67|16389.48|16389.48|0
1635759280000|2021-11-01 09:34:40|16388.39|16388.39|16370.82|16370.82|16388.39|16388.39|16369.63|16369.63|0
1635759290000|2021-11-01 09:34:50|16371.74|16371.74|16371.74|16371.74|16371.74|16371.74|16371.74|16371.74|0
1635759300000|2021-11-01 09:35:00|16372.65|16372.65|16372.65|16372.65|16372.65|16372.65|16372.65|16372.65|0
1635759310000|2021-11-01 09:35:10|16375.2|16375.2|16383.16|16383.16|16383.16|16383.16|16375.2|16375.2|0
1635759320000|2021-11-01 09:35:20|16383.62|16383.62|16383.62|16383.62|16383.62|16383.62|16383.62|16383.62|0
1635759360000|2021-11-01 09:36:00|16384.09|16384.09|16384.09|16384.09|16384.09|16384.09|16384.09|16384.09|0
1635759420000|2021-11-01 09:37:00|16385.03|16385.03|16385.49|16385.49|16385.49|16385.49|16385.03|16385.03|0
1635759430000|2021-11-01 09:37:10|16386.88|16386.88|16386.88|16386.88|16386.88|16386.88|16386.88|16386.88|0
1635759440000|2021-11-01 09:37:20|16386.78|16386.78|16387.45|16387.45|16387.45|16387.45|16386.78|16386.78|0
1635759480000|2021-11-01 09:38:00|16393.24|16393.24|16394.05|16394.05|16394.05|16394.05|16393.24|16393.24|0
1635759490000|2021-11-01 09:38:10|16394.97|16394.97|16394.97|16394.97|16394.97|16394.97|16394.97|16394.97|0
1635759530000|2021-11-01 09:38:50|16395.91|16395.91|16402.72|16402.72|16402.72|16402.72|16395.91|16395.91|0
1635759540000|2021-11-01 09:39:00|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|0
1635759550000|2021-11-01 09:39:10|16402.46|16402.46|16403.69|16403.69|16403.69|16403.69|16402.46|16402.46|0
1635759570000|2021-11-01 09:39:30|16404.51|16404.51|16404.51|16404.51|16404.51|16404.51|16404.51|16404.51|0
1635759600000|2021-11-01 09:40:00|16405.32|16405.32|16406.24|16406.24|16406.24|16406.24|16405.32|16405.32|0
1635759610000|2021-11-01 09:40:10|16405.12|16405.12|16404.31|16404.31|16405.12|16405.12|16404.31|16404.31|0
1635759640000|2021-11-01 09:40:40|16405.22|16405.22|16405.22|16405.22|16405.22|16405.22|16405.22|16405.22|0
1635759650000|2021-11-01 09:40:50|16406.71|16406.71|16402.63|16402.63|16407.13|16407.13|16402.63|16402.63|0
1635759660000|2021-11-01 09:41:00|16401.19|16401.19|16401.19|16401.19|16401.19|16401.19|16401.19|16401.19|0
1635759690000|2021-11-01 09:41:30|16400.38|16400.38|16404.06|16404.06|16404.06|16404.06|16399.56|16399.56|0
1635759700000|2021-11-01 09:41:40|16403.24|16403.24|16403.24|16403.24|16403.24|16403.24|16403.24|16403.24|0
1635759710000|2021-11-01 09:41:50|16404.18|16404.18|16404.18|16404.18|16404.18|16404.18|16404.18|16404.18|0
1635759720000|2021-11-01 09:42:00|16403.18|16403.18|16403.18|16403.18|16403.18|16403.18|16403.18|16403.18|0
1635759750000|2021-11-01 09:42:30|16406.05|16406.05|16406.99|16406.99|16406.99|16406.99|16403.18|16403.18|0
1635759790000|2021-11-01 09:43:10|16408.1|16408.1|16408.1|16408.1|16408.1|16408.1|16408.1|16408.1|0
1635759840000|2021-11-01 09:44:00|16407.55|16407.55|16407.55|16407.55|16407.55|16407.55|16407.55|16407.55|0
1635759850000|2021-11-01 09:44:10|16407.75|16407.75|16407.75|16407.75|16407.75|16407.75|16407.75|16407.75|0
1635759870000|2021-11-01 09:44:30|16406.34|16406.34|16406.34|16406.34|16406.34|16406.34|16406.34|16406.34|0
1635759900000|2021-11-01 09:45:00|16403.48|16403.48|16405.55|16405.55|16406.34|16406.34|16403.48|16403.48|0
1635759910000|2021-11-01 09:45:10|16406.05|16406.05|16406.99|16406.99|16406.99|16406.99|16406.05|16406.05|0
1635759940000|2021-11-01 09:45:40|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|16409.86|0
1635759960000|2021-11-01 09:46:00|16408.74|16408.74|16407.43|16407.43|16408.74|16408.74|16406|16406|0
1635759990000|2021-11-01 09:46:30|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1635760010000|2021-11-01 09:46:50|16407.08|16407.08|16404.43|16404.43|16407.08|16407.08|16404.43|16404.43|0
1635760020000|2021-11-01 09:47:00|16403|16403|16401.78|16401.78|16403|16403|16401.49|16401.49|0
1635760040000|2021-11-01 09:47:20|16401.22|16401.22|16401.22|16401.22|16401.22|16401.22|16401.22|16401.22|0
1635760050000|2021-11-01 09:47:30|16401.69|16401.69|16401.69|16401.69|16401.69|16401.69|16401.69|16401.69|0
1635760060000|2021-11-01 09:47:40|16399.24|16399.24|16399.24|16399.24|16399.24|16399.24|16399.24|16399.24|0
1635760070000|2021-11-01 09:47:50|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|16398.75|0
1635760080000|2021-11-01 09:48:00|16400.18|16400.18|16400.65|16400.65|16400.65|16400.65|16400.18|16400.18|0
1635760090000|2021-11-01 09:48:10|16402.38|16402.38|16402.85|16402.85|16402.85|16402.85|16402.38|16402.38|0
1635760130000|2021-11-01 09:48:50|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|0
1635760160000|2021-11-01 09:49:20|16404.7|16404.7|16404.7|16404.7|16404.7|16404.7|16404.7|16404.7|0
1635760170000|2021-11-01 09:49:30|16405.11|16405.11|16405.11|16405.11|16405.11|16405.11|16405.11|16405.11|0
1635760180000|2021-11-01 09:49:40|16406.78|16406.78|16406.78|16406.78|16406.78|16406.78|16406.78|16406.78|0
1635760190000|2021-11-01 09:49:50|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|0
1635760200000|2021-11-01 09:50:00|16406.37|16406.37|16406.37|16406.37|16406.37|16406.37|16406.37|16406.37|0
1635760230000|2021-11-01 09:50:30|16407.19|16407.19|16409.02|16409.02|16409.02|16409.02|16407.19|16407.19|0
1635760260000|2021-11-01 09:51:00|16409.24|16409.24|16409.24|16409.24|16409.24|16409.24|16409.24|16409.24|0
1635760290000|2021-11-01 09:51:30|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|16407.81|0
1635760300000|2021-11-01 09:51:40|16409.22|16409.22|16410.85|16410.85|16410.85|16410.85|16409.22|16409.22|0
1635760340000|2021-11-01 09:52:20|16415.09|16415.09|16415.65|16415.65|16415.65|16415.65|16415.09|16415.09|0
1635760350000|2021-11-01 09:52:30|16414.53|16414.53|16414.53|16414.53|16414.53|16414.53|16414.53|16414.53|0
1635760360000|2021-11-01 09:52:40|16417.4|16417.4|16417.4|16417.4|16417.4|16417.4|16417.4|16417.4|0
1635760390000|2021-11-01 09:53:10|16416.58|16416.58|16416.58|16416.58|16416.58|16416.58|16416.58|16416.58|0
1635760400000|2021-11-01 09:53:20|16417.52|16417.52|16419.01|16419.01|16419.01|16419.01|16417.52|16417.52|0
1635760410000|2021-11-01 09:53:30|16414.94|16414.94|16411.77|16411.77|16414.94|16414.94|16411.77|16411.77|0
1635760420000|2021-11-01 09:53:40|16413.41|16413.41|16412.47|16412.47|16413.41|16413.41|16412.47|16412.47|0
1635760430000|2021-11-01 09:53:50|16413.38|16413.38|16413.38|16413.38|16413.38|16413.38|16413.38|16413.38|0
1635760440000|2021-11-01 09:54:00|16414.2|16414.2|16418|16418|16418.56|16418.56|16414.2|16414.2|0
1635760450000|2021-11-01 09:54:10|16417.51|16417.51|16417.51|16417.51|16417.51|16417.51|16417.51|16417.51|0
1635760470000|2021-11-01 09:54:30|16419.74|16419.74|16418.62|16418.62|16419.74|16419.74|16418.62|16418.62|0
1635760510000|2021-11-01 09:55:10|16420.03|16420.03|16420.03|16420.03|16420.03|16420.03|16420.03|16420.03|0
1635760600000|2021-11-01 09:56:40|16419.12|16419.12|16419.12|16419.12|16419.12|16419.12|16419.12|16419.12|0
1635760610000|2021-11-01 09:56:50|16420.03|16420.03|16420.03|16420.03|16420.03|16420.03|16420.03|16420.03|0
1635760630000|2021-11-01 09:57:10|16420.97|16420.97|16421.91|16421.91|16421.91|16421.91|16420.97|16420.97|0
1635760640000|2021-11-01 09:57:20|16423.55|16423.55|16434.27|16434.27|16434.27|16434.27|16423.55|16423.55|0
1635760660000|2021-11-01 09:57:40|16432.44|16432.44|16432.44|16432.44|16432.44|16432.44|16432.44|16432.44|0
1635760670000|2021-11-01 09:57:50|16433.34|16433.34|16433.34|16433.34|16433.34|16433.34|16433.34|16433.34|0
1635760680000|2021-11-01 09:58:00|16436.99|16436.99|16436.99|16436.99|16436.99|16436.99|16436.99|16436.99|0
1635760700000|2021-11-01 09:58:20|16439.34|16439.34|16453.58|16453.58|16453.58|16453.58|16439.34|16439.34|0
1635760710000|2021-11-01 09:58:30|16453.8|16453.8|16455.44|16455.44|16455.44|16455.44|16453.8|16453.8|0
1635760750000|2021-11-01 09:59:10|16454.01|16454.01|16451.71|16451.71|16454.01|16454.01|16451.71|16451.71|0
1635760760000|2021-11-01 09:59:20|16452.12|16452.12|16451.71|16451.71|16452.12|16452.12|16451.71|16451.71|0
1635760770000|2021-11-01 09:59:30|16450.31|16450.31|16450.31|16450.31|16450.31|16450.31|16450.31|16450.31|0
1635760780000|2021-11-01 09:59:40|16449.4|16449.4|16447.15|16447.15|16449.4|16449.4|16447.15|16447.15|0
1635760790000|2021-11-01 09:59:50|16449.38|16449.38|16449.38|16449.38|16449.38|16449.38|16449.38|16449.38|0
1635760810000|2021-11-01 10:00:10|16448.56|16448.56|16448.56|16448.56|16448.56|16448.56|16448.56|16448.56|0
1635760820000|2021-11-01 10:00:20|16447.95|16447.95|16449.21|16449.21|16449.21|16449.21|16447.95|16447.95|0
1635760840000|2021-11-01 10:00:40|16450.64|16450.64|16449.21|16449.21|16450.64|16450.64|16449.21|16449.21|0
1635760870000|2021-11-01 10:01:10|16448.27|16448.27|16448.27|16448.27|16448.27|16448.27|16448.27|16448.27|0
1635760890000|2021-11-01 10:01:30|16447.8|16447.8|16447.8|16447.8|16447.8|16447.8|16447.8|16447.8|0
1635760900000|2021-11-01 10:01:40|16448.71|16448.71|16446.81|16446.81|16448.71|16448.71|16446.81|16446.81|0
1635760910000|2021-11-01 10:01:50|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|16446.35|0
1635760920000|2021-11-01 10:02:00|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|0
1635760930000|2021-11-01 10:02:10|16444.99|16444.99|16444.99|16444.99|16444.99|16444.99|16444.99|16444.99|0
1635760970000|2021-11-01 10:02:50|16445.19|16445.19|16445.64|16445.64|16445.64|16445.64|16444.25|16444.25|0
1635760980000|2021-11-01 10:03:00|16446.11|16446.11|16446.11|16446.11|16446.11|16446.11|16446.11|16446.11|0
1635761050000|2021-11-01 10:04:10|16445.55|16445.55|16447.22|16447.22|16447.22|16447.22|16445.55|16445.55|0
1635761080000|2021-11-01 10:04:40|16446.81|16446.81|16445.18|16445.18|16446.81|16446.81|16445.18|16445.18|0
1635761090000|2021-11-01 10:04:50|16442.44|16442.44|16442.44|16442.44|16442.44|16442.44|16442.44|16442.44|0
1635761100000|2021-11-01 10:05:00|16439.07|16439.07|16428.45|16428.45|16439.07|16439.07|16428.45|16428.45|0
1635761110000|2021-11-01 10:05:10|16427.98|16427.98|16427.98|16427.98|16427.98|16427.98|16427.98|16427.98|0
1635761120000|2021-11-01 10:05:20|16427.52|16427.52|16427.52|16427.52|16427.52|16427.52|16427.52|16427.52|0
1635761130000|2021-11-01 10:05:30|16428.01|16428.01|16428.07|16428.07|16429.01|16429.01|16428.01|16428.01|0
1635761140000|2021-11-01 10:05:40|16427.61|16427.61|16426.59|16426.59|16427.61|16427.61|16426.59|16426.59|0
1635761150000|2021-11-01 10:05:50|16427.98|16427.98|16427.98|16427.98|16428.45|16428.45|16427.98|16427.98|0
1635761160000|2021-11-01 10:06:00|16428.92|16428.92|16427.09|16427.09|16428.92|16428.92|16427.09|16427.09|0
1635761170000|2021-11-01 10:06:10|16427.55|16427.55|16427.55|16427.55|16427.55|16427.55|16427.55|16427.55|0
1635761180000|2021-11-01 10:06:20|16426.62|16426.62|16426.16|16426.16|16426.62|16426.62|16426.16|16426.16|0
1635761210000|2021-11-01 10:06:50|16425.22|16425.22|16424.19|16424.19|16425.22|16425.22|16424.19|16424.19|0
1635761220000|2021-11-01 10:07:00|16422.76|16422.76|16416.82|16416.82|16422.76|16422.76|16416.82|16416.82|0
1635761230000|2021-11-01 10:07:10|16415.41|16415.41|16415.41|16415.41|16415.41|16415.41|16415.41|16415.41|0
1635761260000|2021-11-01 10:07:40|16413.77|16413.77|16409.62|16409.62|16413.77|16413.77|16409.62|16409.62|0
1635761280000|2021-11-01 10:08:00|16406.75|16406.75|16404.42|16404.42|16406.75|16406.75|16404.42|16404.42|0
1635761290000|2021-11-01 10:08:10|16403.49|16403.49|16403.49|16403.49|16403.49|16403.49|16403.49|16403.49|0
1635761300000|2021-11-01 10:08:20|16404.31|16404.31|16403.66|16403.66|16404.31|16404.31|16403.19|16403.19|0
1635761310000|2021-11-01 10:08:30|16404.77|16404.77|16405.59|16405.59|16405.59|16405.59|16404.77|16404.77|0
1635761340000|2021-11-01 10:09:00|16403.76|16403.76|16404.69|16404.69|16404.69|16404.69|16402.83|16402.83|0
1635761350000|2021-11-01 10:09:10|16403.76|16403.76|16403.3|16403.3|16403.76|16403.76|16402.37|16402.37|0
1635761360000|2021-11-01 10:09:20|16402.48|16402.48|16402.01|16402.01|16402.48|16402.48|16402.01|16402.01|0
1635761370000|2021-11-01 10:09:30|16402.48|16402.48|16405.45|16405.45|16405.45|16405.45|16402.48|16402.48|0
1635761390000|2021-11-01 10:09:50|16406.86|16406.86|16405.57|16405.57|16406.86|16406.86|16405.57|16405.57|0
1635761410000|2021-11-01 10:10:10|16405.77|16405.77|16405.77|16405.77|16405.77|16405.77|16405.77|16405.77|0
1635761420000|2021-11-01 10:10:20|16405.57|16405.57|16405.57|16405.57|16405.57|16405.57|16405.57|16405.57|0
1635761430000|2021-11-01 10:10:30|16405.36|16405.36|16405.36|16405.36|16405.36|16405.36|16405.36|16405.36|0
1635761460000|2021-11-01 10:11:00|16405.59|16405.59|16405.59|16405.59|16405.59|16405.59|16405.59|16405.59|0
1635761490000|2021-11-01 10:11:30|16407.43|16407.43|16408.39|16408.39|16408.39|16408.39|16407.43|16407.43|0
1635761500000|2021-11-01 10:11:40|16407.92|16407.92|16407.92|16407.92|16407.92|16407.92|16407.92|16407.92|0
1635761520000|2021-11-01 10:12:00|16408.86|16408.86|16408.86|16408.86|16408.86|16408.86|16408.86|16408.86|0
1635761560000|2021-11-01 10:12:40|16409.78|16409.78|16409.78|16409.78|16409.78|16409.78|16409.78|16409.78|0
1635761580000|2021-11-01 10:13:00|16409.22|16409.22|16409.22|16409.22|16409.22|16409.22|16409.22|16409.22|0
1635761590000|2021-11-01 10:13:10|16406.51|16406.51|16405.34|16405.34|16406.51|16406.51|16405.34|16405.34|0
1635761600000|2021-11-01 10:13:20|16403.11|16403.11|16404.23|16404.23|16404.23|16404.23|16403.11|16403.11|0
1635761610000|2021-11-01 10:13:30|16403.67|16403.67|16403.67|16403.67|16403.67|16403.67|16403.67|16403.67|0
1635761620000|2021-11-01 10:13:40|16404.66|16404.66|16402.77|16402.77|16404.66|16404.66|16402.77|16402.77|0
1635761630000|2021-11-01 10:13:50|16402.21|16402.21|16400.48|16400.48|16402.21|16402.21|16400.48|16400.48|0
1635761640000|2021-11-01 10:14:00|16398.13|16398.13|16396.43|16396.43|16398.13|16398.13|16396.43|16396.43|0
1635761670000|2021-11-01 10:14:30|16395.88|16395.88|16395.88|16395.88|16395.88|16395.88|16395.88|16395.88|0
1635761690000|2021-11-01 10:14:50|16395.65|16395.65|16395.18|16395.18|16395.65|16395.65|16395.18|16395.18|0
1635761700000|2021-11-01 10:15:00|16395.65|16395.65|16394.24|16394.24|16395.65|16395.65|16394.24|16394.24|0
1635761710000|2021-11-01 10:15:10|16393.33|16393.33|16392.86|16392.86|16393.33|16393.33|16392.86|16392.86|0
1635761720000|2021-11-01 10:15:20|16391.04|16391.04|16391.04|16391.04|16391.04|16391.04|16391.04|16391.04|0
1635761730000|2021-11-01 10:15:30|16388.59|16388.59|16388.59|16388.59|16388.59|16388.59|16388.59|16388.59|0
1635761790000|2021-11-01 10:16:30|16389.15|16389.15|16389.15|16389.15|16389.15|16389.15|16389.15|16389.15|0
1635761800000|2021-11-01 10:16:40|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|0
1635761810000|2021-11-01 10:16:50|16390.75|16390.75|16390.75|16390.75|16390.75|16390.75|16390.75|16390.75|0
1635761820000|2021-11-01 10:17:00|16392.18|16392.18|16392.18|16392.18|16392.18|16392.18|16392.18|16392.18|0
1635761830000|2021-11-01 10:17:10|16392.65|16392.65|16392.65|16392.65|16392.65|16392.65|16392.65|16392.65|0
1635761840000|2021-11-01 10:17:20|16393.12|16393.12|16394.9|16394.9|16394.9|16394.9|16393.12|16393.12|0
1635761850000|2021-11-01 10:17:30|16393.99|16393.99|16398.56|16398.56|16398.56|16398.56|16393.99|16393.99|0
1635761860000|2021-11-01 10:17:40|16394.26|16394.26|16387.74|16387.74|16394.26|16394.26|16387.74|16387.74|0
1635761870000|2021-11-01 10:17:50|16389.56|16389.56|16388.65|16388.65|16389.56|16389.56|16388.65|16388.65|0
1635761880000|2021-11-01 10:18:00|16386.8|16386.8|16386.8|16386.8|16386.8|16386.8|16386.8|16386.8|0
1635761890000|2021-11-01 10:18:10|16385.36|16385.36|16384.81|16384.81|16385.36|16385.36|16384.81|16384.81|0
1635761930000|2021-11-01 10:18:50|16383.37|16383.37|16383.93|16383.93|16383.93|16383.93|16383.37|16383.37|0
1635761940000|2021-11-01 10:19:00|16383.46|16383.46|16381.99|16381.99|16383.46|16383.46|16381.99|16381.99|0
1635761950000|2021-11-01 10:19:10|16381.17|16381.17|16381.17|16381.17|16381.17|16381.17|16381.17|16381.17|0
1635761960000|2021-11-01 10:19:20|16380.76|16380.76|16380.56|16380.56|16380.76|16380.76|16380.56|16380.56|0
1635761970000|2021-11-01 10:19:30|16381.17|16381.17|16381.58|16381.58|16381.58|16381.58|16381.17|16381.17|0
1635761980000|2021-11-01 10:19:40|16380.15|16380.15|16373.9|16373.9|16380.15|16380.15|16372.48|16372.48|0
1635761990000|2021-11-01 10:19:50|16373.08|16373.08|16363.12|16363.12|16373.08|16373.08|16363.12|16363.12|0
1635762000000|2021-11-01 10:20:00|16361.45|16361.45|16357.91|16357.91|16361.45|16361.45|16357.91|16357.91|0
1635762010000|2021-11-01 10:20:10|16356.5|16356.5|16355.6|16355.6|16356.5|16356.5|16355.6|16355.6|0
1635762020000|2021-11-01 10:20:20|16356.51|16356.51|16356.51|16356.51|16356.51|16356.51|16356.51|16356.51|0
1635762030000|2021-11-01 10:20:30|16356.04|16356.04|16356.04|16356.04|16356.04|16356.04|16356.04|16356.04|0
1635762050000|2021-11-01 10:20:50|16356.96|16356.96|16356.96|16356.96|16356.96|16356.96|16356.96|16356.96|0
1635762070000|2021-11-01 10:21:10|16356.49|16356.49|16356.59|16356.59|16357.06|16357.06|16355.67|16355.67|0
1635762080000|2021-11-01 10:21:20|16355.77|16355.77|16353.95|16353.95|16355.77|16355.77|16353.95|16353.95|0
1635762090000|2021-11-01 10:21:30|16352.83|16352.83|16351.33|16351.33|16353.39|16353.39|16351.33|16351.33|0
1635762100000|2021-11-01 10:21:40|16352.08|16352.08|16352.08|16352.08|16352.08|16352.08|16352.08|16352.08|0
1635762130000|2021-11-01 10:22:10|16351.17|16351.17|16351.98|16351.98|16351.98|16351.98|16351.17|16351.17|0
1635762160000|2021-11-01 10:22:40|16351.42|16351.42|16351.42|16351.42|16351.42|16351.42|16351.42|16351.42|0
1635762220000|2021-11-01 10:23:40|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|16351.22|0
1635762230000|2021-11-01 10:23:50|16353.05|16353.05|16340.87|16340.87|16353.05|16353.05|16340.87|16340.87|0
1635762240000|2021-11-01 10:24:00|16340.26|16340.26|16332.24|16332.24|16340.26|16340.26|16332.24|16332.24|0
1635762250000|2021-11-01 10:24:10|16330.01|16330.01|16330.01|16330.01|16330.01|16330.01|16330.01|16330.01|0
1635762280000|2021-11-01 10:24:40|16330.51|16330.51|16331.5|16331.5|16331.5|16331.5|16330.51|16330.51|0
1635762290000|2021-11-01 10:24:50|16330.56|16330.56|16323.22|16323.22|16330.56|16330.56|16323.22|16323.22|0
1635762300000|2021-11-01 10:25:00|16322.75|16322.75|16321.81|16321.81|16323.21|16323.21|16321.81|16321.81|0
1635762310000|2021-11-01 10:25:10|16321.25|16321.25|16319.29|16319.29|16321.25|16321.25|16318.82|16318.82|0
1635762320000|2021-11-01 10:25:20|16320.11|16320.11|16319.29|16319.29|16320.11|16320.11|16319.29|16319.29|0
1635762330000|2021-11-01 10:25:30|16318.82|16318.82|16322.56|16322.56|16324.23|16324.23|16316.53|16316.53|0
1635762340000|2021-11-01 10:25:40|16322.77|16322.77|16322.77|16322.77|16322.77|16322.77|16322.77|16322.77|0
1635762360000|2021-11-01 10:26:00|16323.88|16323.88|16322.48|16322.48|16323.88|16323.88|16322.48|16322.48|0
1635762380000|2021-11-01 10:26:20|16320.85|16320.85|16320.85|16320.85|16320.85|16320.85|16320.85|16320.85|0
1635762390000|2021-11-01 10:26:30|16320.03|16320.03|16320.03|16320.03|16322.9|16322.9|16320.03|16320.03|0
1635762400000|2021-11-01 10:26:40|16318.6|16318.6|16320.03|16320.03|16320.03|16320.03|16318.6|16318.6|0
1635762420000|2021-11-01 10:27:00|16320.59|16320.59|16320.59|16320.59|16320.59|16320.59|16320.59|16320.59|0
1635762430000|2021-11-01 10:27:10|16321.09|16321.09|16323.57|16323.57|16323.57|16323.57|16321.09|16321.09|0
1635762440000|2021-11-01 10:27:20|16323.1|16323.1|16323.59|16323.59|16323.59|16323.59|16323.1|16323.1|0
1635762450000|2021-11-01 10:27:30|16324.54|16324.54|16323.03|16323.03|16325.01|16325.01|16321.62|16321.62|0
1635762460000|2021-11-01 10:27:40|16323.5|16323.5|16312.13|16312.13|16324.44|16324.44|16312.13|16312.13|0
1635762470000|2021-11-01 10:27:50|16311.13|16311.13|16312.35|16312.35|16312.35|16312.35|16310.91|16310.91|0
1635762480000|2021-11-01 10:28:00|16313.26|16313.26|16314.2|16314.2|16314.2|16314.2|16313.26|16313.26|0
1635762500000|2021-11-01 10:28:20|16313.38|16313.38|16302.37|16302.37|16313.38|16313.38|16299.1|16299.1|0
1635762510000|2021-11-01 10:28:30|16303.6|16303.6|16303.81|16303.81|16303.81|16303.81|16302.99|16302.99|0
1635762520000|2021-11-01 10:28:40|16304.28|16304.28|16304.28|16304.28|16304.28|16304.28|16304.28|16304.28|0
1635762540000|2021-11-01 10:29:00|16303.46|16303.46|16303.46|16303.46|16303.46|16303.46|16303.46|16303.46|0
1635762560000|2021-11-01 10:29:20|16301.83|16301.83|16301.83|16301.83|16301.83|16301.83|16301.83|16301.83|0
1635762570000|2021-11-01 10:29:30|16302.77|16302.77|16302.77|16302.77|16302.77|16302.77|16302.77|16302.77|0
1635762580000|2021-11-01 10:29:40|16303.32|16303.32|16307.14|16307.14|16307.14|16307.14|16303.32|16303.32|0
1635762590000|2021-11-01 10:29:50|16306.7|16306.7|16305.88|16305.88|16306.7|16306.7|16305.88|16305.88|0
1635762600000|2021-11-01 10:30:00|16304.45|16304.45|16302.1|16302.1|16304.45|16304.45|16301.58|16301.58|0
1635762610000|2021-11-01 10:30:10|16301.28|16301.28|16300.47|16300.47|16301.28|16301.28|16300.47|16300.47|0
1635762630000|2021-11-01 10:30:30|16300.94|16300.94|16300.94|16300.94|16300.94|16300.94|16300.94|16300.94|0
1635762640000|2021-11-01 10:30:40|16301.93|16301.93|16302.75|16302.75|16302.75|16302.75|16301.93|16301.93|0
1635762650000|2021-11-01 10:30:50|16302.95|16302.95|16302.95|16302.95|16302.95|16302.95|16302.95|16302.95|0
1635762660000|2021-11-01 10:31:00|16303.42|16303.42|16304.36|16304.36|16304.36|16304.36|16303.42|16303.42|0
1635762680000|2021-11-01 10:31:20|16305.18|16305.18|16306.61|16306.61|16306.61|16306.61|16305.18|16305.18|0
1635762700000|2021-11-01 10:31:40|16307.08|16307.08|16307.08|16307.08|16307.08|16307.08|16307.08|16307.08|0
1635762710000|2021-11-01 10:31:50|16305.65|16305.65|16307.28|16307.28|16308.72|16308.72|16305.65|16305.65|0
1635762720000|2021-11-01 10:32:00|16306.47|16306.47|16304.09|16304.09|16306.47|16306.47|16304.09|16304.09|0
1635762730000|2021-11-01 10:32:10|16301.27|16301.27|16295.59|16295.59|16301.27|16301.27|16295.59|16295.59|0
1635762740000|2021-11-01 10:32:20|16294.17|16294.17|16294.17|16294.17|16294.17|16294.17|16294.17|16294.17|0
1635762750000|2021-11-01 10:32:30|16293.36|16293.36|16293.62|16293.62|16294.17|16294.17|16293.36|16293.36|0
1635762760000|2021-11-01 10:32:40|16295.97|16295.97|16295.97|16295.97|16295.97|16295.97|16295.97|16295.97|0
1635762770000|2021-11-01 10:32:50|16295.04|16295.04|16295.04|16295.04|16295.04|16295.04|16295.04|16295.04|0
1635762780000|2021-11-01 10:33:00|16286.8|16286.8|16281.86|16281.86|16286.8|16286.8|16281.86|16281.86|0
1635762790000|2021-11-01 10:33:10|16281.45|16281.45|16283.27|16283.27|16283.27|16283.27|16281.45|16281.45|0
1635762800000|2021-11-01 10:33:20|16282.34|16282.34|16282.34|16282.34|16282.34|16282.34|16282.34|16282.34|0
1635762810000|2021-11-01 10:33:30|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|0
1635762820000|2021-11-01 10:33:40|16279.47|16279.47|16279.47|16279.47|16279.47|16279.47|16278.65|16278.65|0
1635762830000|2021-11-01 10:33:50|16277.84|16277.84|16277.84|16277.84|16277.84|16277.84|16277.84|16277.84|0
1635762850000|2021-11-01 10:34:10|16273.27|16273.27|16271.44|16271.44|16273.27|16273.27|16271.44|16271.44|0
1635762860000|2021-11-01 10:34:20|16262.38|16262.38|16250.34|16250.34|16262.38|16262.38|16249.43|16249.43|0
1635762870000|2021-11-01 10:34:30|16250.84|16250.84|16249.38|16249.38|16250.84|16250.84|16249.38|16249.38|0
1635762880000|2021-11-01 10:34:40|16247.55|16247.55|16247|16247|16247.55|16247.55|16247|16247|0
1635762890000|2021-11-01 10:34:50|16245.17|16245.17|16240.24|16240.24|16245.17|16245.17|16240.24|16240.24|0
1635762900000|2021-11-01 10:35:00|16239.32|16239.32|16239.82|16239.82|16239.82|16239.82|16238.41|16238.41|0
1635762910000|2021-11-01 10:35:10|16239.41|16239.41|16238.7|16238.7|16239.61|16239.61|16238.7|16238.7|0
1635762920000|2021-11-01 10:35:20|16240.53|16240.53|16241.34|16241.34|16242.26|16242.26|16240.53|16240.53|0
1635762940000|2021-11-01 10:35:40|16242.26|16242.26|16240.83|16240.83|16242.26|16242.26|16240.83|16240.83|0
1635762950000|2021-11-01 10:35:50|16240.01|16240.01|16235.02|16235.02|16240.01|16240.01|16235.02|16235.02|0
1635762960000|2021-11-01 10:36:00|16234.13|16234.13|16229.85|16229.85|16234.13|16234.13|16229.85|16229.85|0
1635762970000|2021-11-01 10:36:10|16228.22|16228.22|16227.07|16227.07|16228.22|16228.22|16227.07|16227.07|0
1635762980000|2021-11-01 10:36:20|16226.16|16226.16|16227.07|16227.07|16227.07|16227.07|16226.16|16226.16|0
1635762990000|2021-11-01 10:36:30|16227.89|16227.89|16227.89|16227.89|16227.89|16227.89|16227.89|16227.89|0
1635763010000|2021-11-01 10:36:50|16228.71|16228.71|16229.27|16229.27|16229.27|16229.27|16228.71|16228.71|0
1635763020000|2021-11-01 10:37:00|16229.04|16229.04|16231.17|16231.17|16231.17|16231.17|16229.04|16229.04|0
1635763030000|2021-11-01 10:37:10|16232.6|16232.6|16232.11|16232.11|16232.6|16232.6|16232.11|16232.11|0
1635763040000|2021-11-01 10:37:20|16227.81|16227.81|16227.81|16227.81|16227.81|16227.81|16227.81|16227.81|0
1635763050000|2021-11-01 10:37:30|16226.9|16226.9|16225.07|16225.07|16226.9|16226.9|16225.07|16225.07|0
1635763080000|2021-11-01 10:38:00|16226.5|16226.5|16223.76|16223.76|16226.5|16226.5|16223.76|16223.76|0
1635763090000|2021-11-01 10:38:10|16225.59|16225.59|16223.76|16223.76|16225.59|16225.59|16223.76|16223.76|0
1635763120000|2021-11-01 10:38:40|16220.6|16220.6|16218.12|16218.12|16220.6|16220.6|16218.12|16218.12|0
1635763130000|2021-11-01 10:38:50|16216.63|16216.63|16205.72|16205.72|16218.12|16218.12|16205.72|16205.72|0
1635763140000|2021-11-01 10:39:00|16206.19|16206.19|16200.16|16200.16|16206.19|16206.19|16200.16|16200.16|0
1635763150000|2021-11-01 10:39:10|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|0
1635763160000|2021-11-01 10:39:20|16200.68|16200.68|16200.88|16200.88|16200.88|16200.88|16200.68|16200.68|0
1635763170000|2021-11-01 10:39:30|16200.44|16200.44|16200.44|16200.44|16200.44|16200.44|16200.44|16200.44|0
1635763190000|2021-11-01 10:39:50|16198.55|16198.55|16198.55|16198.55|16198.55|16198.55|16198.55|16198.55|0
1635763200000|2021-11-01 10:40:00|16195.81|16195.81|16185.88|16185.88|16196.31|16196.31|16185.88|16185.88|0
1635763210000|2021-11-01 10:40:10|16184.96|16184.96|16188.31|16188.31|16188.31|16188.31|16184.96|16184.96|0
1635763240000|2021-11-01 10:40:40|16190.47|16190.47|16193.42|16193.42|16193.42|16193.42|16190.47|16190.47|0
1635763250000|2021-11-01 10:40:50|16192.5|16192.5|16191.95|16191.95|16192.5|16192.5|16190.83|16190.83|0
1635763260000|2021-11-01 10:41:00|16189.46|16189.46|16193.06|16193.06|16193.06|16193.06|16189.46|16189.46|0
1635763270000|2021-11-01 10:41:10|16192.5|16192.5|16194.18|16194.18|16194.18|16194.18|16192.5|16192.5|0
1635763280000|2021-11-01 10:41:20|16195.61|16195.61|16195.05|16195.05|16195.61|16195.61|16193.07|16193.07|0
1635763290000|2021-11-01 10:41:30|16193.22|16193.22|16193.22|16193.22|16193.22|16193.22|16193.22|16193.22|0
1635763300000|2021-11-01 10:41:40|16192.31|16192.31|16192.31|16192.31|16192.31|16192.31|16192.31|16192.31|0
1635763310000|2021-11-01 10:41:50|16190.88|16190.88|16189.45|16189.45|16190.88|16190.88|16189.45|16189.45|0
1635763320000|2021-11-01 10:42:00|16190|16190|16190|16190|16190|16190|16190|16190|0
1635763330000|2021-11-01 10:42:10|16190.56|16190.56|16194.75|16194.75|16194.75|16194.75|16190.56|16190.56|0
1635763340000|2021-11-01 10:42:20|16197.49|16197.49|16196.78|16196.78|16197.7|16197.7|16196.78|16196.78|0
1635763350000|2021-11-01 10:42:30|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|16197.01|0
1635763360000|2021-11-01 10:42:40|16197.92|16197.92|16198.74|16198.74|16198.74|16198.74|16197.92|16197.92|0
1635763400000|2021-11-01 10:43:20|16196|16196|16197.63|16197.63|16197.63|16197.63|16196|16196|0
1635763420000|2021-11-01 10:43:40|16196.72|16196.72|16198.1|16198.1|16198.1|16198.1|16196.72|16196.72|0
1635763430000|2021-11-01 10:43:50|16197.54|16197.54|16196.31|16196.31|16199.77|16199.77|16196.31|16196.31|0
1635763440000|2021-11-01 10:44:00|16195.38|16195.38|16194.2|16194.2|16195.38|16195.38|16193.38|16193.38|0
1635763450000|2021-11-01 10:44:10|16193.21|16193.21|16191.93|16191.93|16194.58|16194.58|16191.78|16191.78|0
1635763460000|2021-11-01 10:44:20|16190.5|16190.5|16196.72|16196.72|16196.72|16196.72|16190.5|16190.5|0
1635763480000|2021-11-01 10:44:40|16196.93|16196.93|16201.39|16201.39|16201.39|16201.39|16196.93|16196.93|0
1635763490000|2021-11-01 10:44:50|16201.09|16201.09|16204.39|16204.39|16204.39|16204.39|16201.09|16201.09|0
1635763500000|2021-11-01 10:45:00|16205.21|16205.21|16207.75|16207.75|16207.75|16207.75|16205.21|16205.21|0
1635763510000|2021-11-01 10:45:10|16208.69|16208.69|16208.14|16208.14|16209.25|16209.25|16208.14|16208.14|0
1635763530000|2021-11-01 10:45:30|16207.58|16207.58|16207.02|16207.02|16207.58|16207.58|16207.02|16207.02|0
1635763540000|2021-11-01 10:45:40|16205.35|16205.35|16205.55|16205.55|16206.46|16206.46|16205.35|16205.35|0
1635763550000|2021-11-01 10:45:50|16204.73|16204.73|16205.85|16205.85|16205.85|16205.85|16204.73|16204.73|0
1635763560000|2021-11-01 10:46:00|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|0
1635763570000|2021-11-01 10:46:10|16209.51|16209.51|16209.51|16209.51|16209.51|16209.51|16209.51|16209.51|0
1635763580000|2021-11-01 10:46:20|16211.96|16211.96|16229.15|16229.15|16229.15|16229.15|16211.96|16211.96|0
1635763590000|2021-11-01 10:46:30|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|16230.58|0
1635763600000|2021-11-01 10:46:40|16231.05|16231.05|16231.05|16231.05|16231.05|16231.05|16231.05|16231.05|0
1635763630000|2021-11-01 10:47:10|16229.93|16229.93|16229.93|16229.93|16229.93|16229.93|16229.93|16229.93|0
1635763640000|2021-11-01 10:47:20|16228.5|16228.5|16228.5|16228.5|16228.5|16228.5|16228.5|16228.5|0
1635763650000|2021-11-01 10:47:30|16231.37|16231.37|16232.84|16232.84|16232.84|16232.84|16231.37|16231.37|0
1635763670000|2021-11-01 10:47:50|16233.25|16233.25|16233.25|16233.25|16233.25|16233.25|16233.25|16233.25|0
1635763680000|2021-11-01 10:48:00|16232.33|16232.33|16236.63|16236.63|16236.63|16236.63|16232.33|16232.33|0
1635763700000|2021-11-01 10:48:20|16236.14|16236.14|16236.14|16236.14|16236.14|16236.14|16236.14|16236.14|0
1635763710000|2021-11-01 10:48:30|16237.96|16237.96|16232.26|16232.26|16237.96|16237.96|16231.44|16231.44|0
1635763720000|2021-11-01 10:48:40|16233.2|16233.2|16231.96|16231.96|16233.2|16233.2|16230.85|16230.85|0
1635763730000|2021-11-01 10:48:50|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|0
1635763740000|2021-11-01 10:49:00|16233.08|16233.08|16246.17|16246.17|16246.17|16246.17|16233.08|16233.08|0
1635763750000|2021-11-01 10:49:10|16245.95|16245.95|16245.95|16245.95|16245.95|16245.95|16245.95|16245.95|0
1635763760000|2021-11-01 10:49:20|16247.38|16247.38|16245.98|16245.98|16247.38|16247.38|16245.98|16245.98|0
1635763770000|2021-11-01 10:49:30|16246.48|16246.48|16247.29|16247.29|16247.29|16247.29|16246.48|16246.48|0
1635763780000|2021-11-01 10:49:40|16248.73|16248.73|16246.43|16246.43|16248.73|16248.73|16246.43|16246.43|0
1635763790000|2021-11-01 10:49:50|16247.36|16247.36|16245.53|16245.53|16247.36|16247.36|16245.53|16245.53|0
1635763800000|2021-11-01 10:50:00|16243.6|16243.6|16242.19|16242.19|16243.6|16243.6|16242.19|16242.19|0
1635763810000|2021-11-01 10:50:10|16241.2|16241.2|16243.05|16243.05|16243.05|16243.05|16241.2|16241.2|0
1635763820000|2021-11-01 10:50:20|16243.51|16243.51|16243.51|16243.51|16243.51|16243.51|16243.51|16243.51|0
1635763830000|2021-11-01 10:50:30|16244.63|16244.63|16244.63|16244.63|16244.63|16244.63|16244.63|16244.63|0
1635763840000|2021-11-01 10:50:40|16244.07|16244.07|16244.07|16244.07|16244.07|16244.07|16244.07|16244.07|0
1635763850000|2021-11-01 10:50:50|16243.25|16243.25|16243.04|16243.04|16244.07|16244.07|16243.04|16243.04|0
1635763870000|2021-11-01 10:51:10|16241.93|16241.93|16232.42|16232.42|16241.93|16241.93|16232.42|16232.42|0
1635763880000|2021-11-01 10:51:20|16232.98|16232.98|16232.98|16232.98|16232.98|16232.98|16232.98|16232.98|0
1635763890000|2021-11-01 10:51:30|16233.47|16233.47|16233.47|16233.47|16233.47|16233.47|16233.47|16233.47|0
1635763900000|2021-11-01 10:51:40|16232.98|16232.98|16231.02|16231.02|16232.98|16232.98|16231.02|16231.02|0
1635763910000|2021-11-01 10:51:50|16231.84|16231.84|16231.84|16231.84|16231.84|16231.84|16231.84|16231.84|0
1635763920000|2021-11-01 10:52:00|16226.27|16226.27|16229.02|16229.02|16229.02|16229.02|16226.27|16226.27|0
1635763950000|2021-11-01 10:52:30|16227.34|16227.34|16225.21|16225.21|16227.34|16227.34|16224.74|16224.74|0
1635763970000|2021-11-01 10:52:50|16222.98|16222.98|16221.55|16221.55|16222.98|16222.98|16220.12|16220.12|0
1635763980000|2021-11-01 10:53:00|16220.12|16220.12|16220.95|16220.95|16220.95|16220.95|16218.72|16218.72|0
1635764000000|2021-11-01 10:53:20|16218.21|16218.21|16218.21|16218.21|16218.21|16218.21|16218.21|16218.21|0
1635764010000|2021-11-01 10:53:30|16220.03|16220.03|16220.02|16220.02|16220.95|16220.95|16220.02|16220.02|0
1635764050000|2021-11-01 10:54:10|16220.48|16220.48|16219.08|16219.08|16220.48|16220.48|16218.62|16218.62|0
1635764060000|2021-11-01 10:54:20|16220.48|16220.48|16218.73|16218.73|16220.48|16220.48|16218.02|16218.02|0
1635764070000|2021-11-01 10:54:30|16219.55|16219.55|16218.14|16218.14|16219.55|16219.55|16218.14|16218.14|0
1635764090000|2021-11-01 10:54:50|16219.57|16219.57|16222.02|16222.02|16222.02|16222.02|16219.57|16219.57|0
1635764100000|2021-11-01 10:55:00|16222.49|16222.49|16222.49|16222.49|16222.49|16222.49|16222.49|16222.49|0
1635764110000|2021-11-01 10:55:10|16223.42|16223.42|16223.42|16223.42|16223.42|16223.42|16222.95|16222.95|0
1635764120000|2021-11-01 10:55:20|16224.54|16224.54|16225.45|16225.45|16225.45|16225.45|16224.54|16224.54|0
1635764150000|2021-11-01 10:55:50|16224.63|16224.63|16225.55|16225.55|16225.55|16225.55|16224.63|16224.63|0
1635764160000|2021-11-01 10:56:00|16226.04|16226.04|16226.04|16226.04|16226.04|16226.04|16226.04|16226.04|0
1635764170000|2021-11-01 10:56:10|16228.79|16228.79|16228.79|16228.79|16228.79|16228.79|16228.79|16228.79|0
1635764200000|2021-11-01 10:56:40|16227.84|16227.84|16227.84|16227.84|16227.84|16227.84|16227.84|16227.84|0
1635764210000|2021-11-01 10:56:50|16229.48|16229.48|16229.48|16229.48|16229.48|16229.48|16229.48|16229.48|0
1635764220000|2021-11-01 10:57:00|16231.3|16231.3|16233.21|16233.21|16234.02|16234.02|16231.3|16231.3|0
1635764230000|2021-11-01 10:57:10|16234.32|16234.32|16240.08|16240.08|16240.08|16240.08|16234.32|16234.32|0
1635764240000|2021-11-01 10:57:20|16239.61|16239.61|16237.98|16237.98|16239.61|16239.61|16237.98|16237.98|0
1635764250000|2021-11-01 10:57:30|16231.05|16231.05|16231.05|16231.05|16231.05|16231.05|16231.05|16231.05|0
1635764270000|2021-11-01 10:57:50|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|0
1635764280000|2021-11-01 10:58:00|16231.54|16231.54|16230.6|16230.6|16231.54|16231.54|16230.6|16230.6|0
1635764300000|2021-11-01 10:58:20|16231.54|16231.54|16231.54|16231.54|16231.54|16231.54|16231.54|16231.54|0
1635764350000|2021-11-01 10:59:10|16231.08|16231.08|16228.47|16228.47|16231.08|16231.08|16227.91|16227.91|0
1635764360000|2021-11-01 10:59:20|16229.59|16229.59|16230.14|16230.14|16230.14|16230.14|16229.59|16229.59|0
1635764370000|2021-11-01 10:59:30|16229.68|16229.68|16229.68|16229.68|16229.68|16229.68|16229.68|16229.68|0
1635764390000|2021-11-01 10:59:50|16229.88|16229.88|16229.88|16229.88|16229.88|16229.88|16229.88|16229.88|0
1635764410000|2021-11-01 11:00:10|16227.43|16227.43|16227.43|16227.43|16227.43|16227.43|16227.43|16227.43|0
1635764450000|2021-11-01 11:00:50|16228.35|16228.35|16228.35|16228.35|16228.35|16228.35|16228.35|16228.35|0
1635764460000|2021-11-01 11:01:00|16228.84|16228.84|16239.8|16239.8|16239.8|16239.8|16228.84|16228.84|0
1635764470000|2021-11-01 11:01:10|16240.91|16240.91|16240.91|16240.91|16240.91|16240.91|16240.91|16240.91|0
1635764480000|2021-11-01 11:01:20|16239.5|16239.5|16239.5|16239.5|16239.5|16239.5|16239.5|16239.5|0
1635764490000|2021-11-01 11:01:30|16240.06|16240.06|16240.06|16240.06|16240.06|16240.06|16240.06|16240.06|0
1635764500000|2021-11-01 11:01:40|16242.92|16242.92|16244.75|16244.75|16244.75|16244.75|16242.92|16242.92|0
1635764510000|2021-11-01 11:01:50|16246.24|16246.24|16244.69|16244.69|16246.24|16246.24|16244.69|16244.69|0
1635764530000|2021-11-01 11:02:10|16246.92|16246.92|16262.41|16262.41|16262.41|16262.41|16246.36|16246.36|0
1635764540000|2021-11-01 11:02:20|16263.53|16263.53|16263.53|16263.53|16263.53|16263.53|16263.53|16263.53|0
1635764560000|2021-11-01 11:02:40|16265.76|16265.76|16265.76|16265.76|16265.76|16265.76|16265.76|16265.76|0
1635764570000|2021-11-01 11:02:50|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|0
1635764590000|2021-11-01 11:03:10|16271.88|16271.88|16272.8|16272.8|16272.8|16272.8|16271.88|16271.88|0
1635764620000|2021-11-01 11:03:40|16273.74|16273.74|16278.8|16278.8|16278.8|16278.8|16273.74|16273.74|0
1635764630000|2021-11-01 11:03:50|16279.3|16279.3|16289.11|16289.11|16289.11|16289.11|16279.3|16279.3|0
1635764640000|2021-11-01 11:04:00|16288.55|16288.55|16288.57|16288.57|16288.57|16288.57|16287.64|16287.64|0
1635764650000|2021-11-01 11:04:10|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|0
1635764670000|2021-11-01 11:04:30|16292.41|16292.41|16295.88|16295.88|16295.88|16295.88|16292.41|16292.41|0
1635764680000|2021-11-01 11:04:40|16295.27|16295.27|16295.27|16295.27|16295.27|16295.27|16295.27|16295.27|0
1635764690000|2021-11-01 11:04:50|16294.15|16294.15|16289.46|16289.46|16294.15|16294.15|16289.46|16289.46|0
1635764700000|2021-11-01 11:05:00|16291.4|16291.4|16292.62|16292.62|16293.03|16293.03|16291.4|16291.4|0
1635764710000|2021-11-01 11:05:10|16293.44|16293.44|16293.44|16293.44|16293.44|16293.44|16293.44|16293.44|0
1635764720000|2021-11-01 11:05:20|16294.84|16294.84|16293.2|16293.2|16294.84|16294.84|16293.2|16293.2|0
1635764730000|2021-11-01 11:05:30|16294.32|16294.32|16292.69|16292.69|16294.32|16294.32|16292.69|16292.69|0
1635764750000|2021-11-01 11:05:50|16295.55|16295.55|16299.3|16299.3|16300.12|16300.12|16295.55|16295.55|0
1635764760000|2021-11-01 11:06:00|16297.87|16297.87|16297.87|16297.87|16297.87|16297.87|16297.87|16297.87|0
1635764800000|2021-11-01 11:06:40|16296.44|16296.44|16296.44|16296.44|16296.44|16296.44|16296.44|16296.44|0
1635764820000|2021-11-01 11:07:00|16297.35|16297.35|16297.35|16297.35|16297.35|16297.35|16297.35|16297.35|0
1635764840000|2021-11-01 11:07:20|16296.79|16296.79|16296.79|16296.79|16296.79|16296.79|16296.79|16296.79|0
1635764850000|2021-11-01 11:07:30|16294.97|16294.97|16294.97|16294.97|16294.97|16294.97|16294.97|16294.97|0
1635764860000|2021-11-01 11:07:40|16293.53|16293.53|16294.97|16294.97|16294.97|16294.97|16293.53|16293.53|0
1635764870000|2021-11-01 11:07:50|16293.14|16293.14|16284.26|16284.26|16293.14|16293.14|16284.26|16284.26|0
1635764880000|2021-11-01 11:08:00|16283.78|16283.78|16279.9|16279.9|16283.78|16283.78|16279.9|16279.9|0
1635764890000|2021-11-01 11:08:10|16278.27|16278.27|16278.27|16278.27|16278.27|16278.27|16278.27|16278.27|0
1635764920000|2021-11-01 11:08:40|16279.18|16279.18|16279.18|16279.18|16279.18|16279.18|16279.18|16279.18|0
1635764930000|2021-11-01 11:08:50|16278.36|16278.36|16278.36|16278.36|16278.36|16278.36|16278.36|16278.36|0
1635764940000|2021-11-01 11:09:00|16276.38|16276.38|16277.37|16277.37|16277.37|16277.37|16276.38|16276.38|0
1635764950000|2021-11-01 11:09:10|16279.82|16279.82|16278.18|16278.18|16279.82|16279.82|16278.18|16278.18|0
1635764960000|2021-11-01 11:09:20|16277.37|16277.37|16277.07|16277.07|16277.37|16277.37|16275.44|16275.44|0
1635764970000|2021-11-01 11:09:30|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16274.62|16274.62|0
1635764980000|2021-11-01 11:09:40|16276.25|16276.25|16276.25|16276.25|16276.25|16276.25|16276.25|16276.25|0
1635764990000|2021-11-01 11:09:50|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|0
1635765000000|2021-11-01 11:10:00|16274|16274|16273.01|16273.01|16274|16274|16273.01|16273.01|0
1635765010000|2021-11-01 11:10:10|16274.64|16274.64|16275.46|16275.46|16275.46|16275.46|16274.64|16274.64|0
1635765080000|2021-11-01 11:11:20|16272.17|16272.17|16272.64|16272.64|16272.64|16272.64|16272.17|16272.17|0
1635765090000|2021-11-01 11:11:30|16271.21|16271.21|16271.21|16271.21|16271.21|16271.21|16271.21|16271.21|0
1635765110000|2021-11-01 11:11:50|16271.41|16271.41|16271.41|16271.41|16271.41|16271.41|16271.41|16271.41|0
1635765120000|2021-11-01 11:12:00|16270.96|16270.96|16269.14|16269.14|16270.96|16270.96|16269.14|16269.14|0
1635765140000|2021-11-01 11:12:20|16268.2|16268.2|16264.53|16264.53|16268.2|16268.2|16264.53|16264.53|0
1635765160000|2021-11-01 11:12:40|16263.42|16263.42|16268.43|16268.43|16268.43|16268.43|16263.42|16263.42|0
1635765170000|2021-11-01 11:12:50|16269.42|16269.42|16272.54|16272.54|16272.54|16272.54|16269.42|16269.42|0
1635765180000|2021-11-01 11:13:00|16272.05|16272.05|16272.05|16272.05|16272.05|16272.05|16272.05|16272.05|0
1635765200000|2021-11-01 11:13:20|16270.41|16270.41|16270.41|16270.41|16270.41|16270.41|16270.41|16270.41|0
1635765220000|2021-11-01 11:13:40|16270.64|16270.64|16270.71|16270.71|16273.5|16273.5|16270.24|16270.24|0
1635765240000|2021-11-01 11:14:00|16269.78|16269.78|16269.78|16269.78|16269.78|16269.78|16269.78|16269.78|0
1635765260000|2021-11-01 11:14:20|16266.84|16266.84|16258|16258|16266.84|16266.84|16258|16258|0
1635765270000|2021-11-01 11:14:30|16259.63|16259.63|16259.07|16259.07|16259.63|16259.63|16257.44|16257.44|0
1635765290000|2021-11-01 11:14:50|16258.85|16258.85|16258.85|16258.85|16258.85|16258.85|16258.85|16258.85|0
1635765310000|2021-11-01 11:15:10|16258.04|16258.04|16259.67|16259.67|16259.67|16259.67|16258.04|16258.04|0
1635765320000|2021-11-01 11:15:20|16258.85|16258.85|16258.85|16258.85|16258.85|16258.85|16258.85|16258.85|0
1635765340000|2021-11-01 11:15:40|16256.5|16256.5|16256.5|16256.5|16256.5|16256.5|16256.5|16256.5|0
1635765350000|2021-11-01 11:15:50|16256.97|16256.97|16256.97|16256.97|16256.97|16256.97|16256.97|16256.97|0
1635765360000|2021-11-01 11:16:00|16258.8|16258.8|16259.71|16259.71|16259.71|16259.71|16258.8|16258.8|0
1635765390000|2021-11-01 11:16:30|16258.08|16258.08|16257.26|16257.26|16260.53|16260.53|16257.26|16257.26|0
1635765400000|2021-11-01 11:16:40|16261.34|16261.34|16259.92|16259.92|16261.34|16261.34|16258.28|16258.28|0
1635765410000|2021-11-01 11:16:50|16258.28|16258.28|16259.92|16259.92|16259.92|16259.92|16258.28|16258.28|0
1635765420000|2021-11-01 11:17:00|16258.28|16258.28|16258.48|16258.48|16259.92|16259.92|16257.47|16257.47|0
1635765430000|2021-11-01 11:17:10|16257.67|16257.67|16257.67|16257.67|16258.48|16258.48|16256.85|16256.85|0
1635765440000|2021-11-01 11:17:20|16257.2|16257.2|16257.2|16257.2|16257.2|16257.2|16257.2|16257.2|0
1635765470000|2021-11-01 11:17:50|16255.76|16255.76|16252.11|16252.11|16255.76|16255.76|16252.11|16252.11|0
1635765480000|2021-11-01 11:18:00|16248.03|16248.03|16248.03|16248.03|16248.03|16248.03|16248.03|16248.03|0
1635765490000|2021-11-01 11:18:10|16246.91|16246.91|16246.91|16246.91|16246.91|16246.91|16246.91|16246.91|0
1635765500000|2021-11-01 11:18:20|16245.97|16245.97|16244.49|16244.49|16245.97|16245.97|16243.67|16243.67|0
1635765520000|2021-11-01 11:18:40|16246.12|16246.12|16250.01|16250.01|16250.01|16250.01|16246.12|16246.12|0
1635765530000|2021-11-01 11:18:50|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|0
1635765550000|2021-11-01 11:19:10|16254.18|16254.18|16252.75|16252.75|16254.18|16254.18|16252.75|16252.75|0
1635765560000|2021-11-01 11:19:20|16252.28|16252.28|16252.28|16252.28|16252.28|16252.28|16252.28|16252.28|0
1635765580000|2021-11-01 11:19:40|16248.63|16248.63|16248.63|16248.63|16248.63|16248.63|16248.63|16248.63|0
1635765590000|2021-11-01 11:19:50|16248.16|16248.16|16248.98|16248.98|16248.98|16248.98|16248.16|16248.16|0
1635765600000|2021-11-01 11:20:00|16247.98|16247.98|16247.98|16247.98|16247.98|16247.98|16247.98|16247.98|0
1635765610000|2021-11-01 11:20:10|16247.17|16247.17|16247.17|16247.17|16247.17|16247.17|16247.17|16247.17|0
1635765620000|2021-11-01 11:20:20|16247.98|16247.98|16247.04|16247.04|16247.98|16247.98|16247.04|16247.04|0
1635765680000|2021-11-01 11:21:20|16247.6|16247.6|16251.07|16251.07|16251.07|16251.07|16247.6|16247.6|0
1635765690000|2021-11-01 11:21:30|16249.4|16249.4|16248.98|16248.98|16249.4|16249.4|16248.98|16248.98|0
1635765710000|2021-11-01 11:21:50|16249.21|16249.21|16245.58|16245.58|16249.21|16249.21|16245.58|16245.58|0
1635765720000|2021-11-01 11:22:00|16244.15|16244.15|16239.58|16239.58|16244.15|16244.15|16239.58|16239.58|0
1635765730000|2021-11-01 11:22:10|16239.04|16239.04|16240.77|16240.77|16240.77|16240.77|16239.04|16239.04|0
1635765760000|2021-11-01 11:22:40|16240.21|16240.21|16240.21|16240.21|16240.21|16240.21|16240.21|16240.21|0
1635765770000|2021-11-01 11:22:50|16239.6|16239.6|16239.8|16239.8|16239.8|16239.8|16239.6|16239.6|0
1635765780000|2021-11-01 11:23:00|16239.58|16239.58|16239.8|16239.8|16239.8|16239.8|16239.58|16239.58|0
1635765800000|2021-11-01 11:23:20|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|0
1635765810000|2021-11-01 11:23:30|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|0
1635765820000|2021-11-01 11:23:40|16238.98|16238.98|16241.63|16241.63|16241.63|16241.63|16238.98|16238.98|0
1635765830000|2021-11-01 11:23:50|16242.54|16242.54|16242.54|16242.54|16242.54|16242.54|16242.54|16242.54|0
1635765900000|2021-11-01 11:25:00|16241.42|16241.42|16240.51|16240.51|16241.42|16241.42|16240.51|16240.51|0
1635765940000|2021-11-01 11:25:40|16240.01|16240.01|16240.01|16240.01|16240.01|16240.01|16240.01|16240.01|0
1635765960000|2021-11-01 11:26:00|16239.55|16239.55|16234.45|16234.45|16239.55|16239.55|16234.45|16234.45|0
1635765970000|2021-11-01 11:26:10|16233.34|16233.34|16229.5|16229.5|16233.34|16233.34|16229.5|16229.5|0
1635766010000|2021-11-01 11:26:50|16230.31|16230.31|16232.13|16232.13|16232.6|16232.6|16230.31|16230.31|0
1635766080000|2021-11-01 11:28:00|16232.34|16232.34|16231.42|16231.42|16232.34|16232.34|16231.42|16231.42|0
1635766150000|2021-11-01 11:29:10|16232.34|16232.34|16232.34|16232.34|16232.34|16232.34|16232.34|16232.34|0
1635766160000|2021-11-01 11:29:20|16231.34|16231.34|16230.85|16230.85|16231.34|16231.34|16230.85|16230.85|0
1635766190000|2021-11-01 11:29:50|16230.4|16230.4|16228.3|16228.3|16230.4|16230.4|16228.3|16228.3|0
1635766200000|2021-11-01 11:30:00|16226.47|16226.47|16226.47|16226.47|16226.47|16226.47|16226.47|16226.47|0
1635766230000|2021-11-01 11:30:30|16225.56|16225.56|16225.56|16225.56|16225.56|16225.56|16225.56|16225.56|0
1635766240000|2021-11-01 11:30:40|16227.38|16227.38|16227.38|16227.38|16227.38|16227.38|16227.38|16227.38|0
1635766250000|2021-11-01 11:30:50|16226.91|16226.91|16226.91|16226.91|16226.91|16226.91|16226.91|16226.91|0
1635766310000|2021-11-01 11:31:50|16226.44|16226.44|16226.44|16226.44|16226.44|16226.44|16226.44|16226.44|0
1635766330000|2021-11-01 11:32:10|16226.91|16226.91|16227.85|16227.85|16227.85|16227.85|16226.91|16226.91|0
1635766340000|2021-11-01 11:32:20|16228.77|16228.77|16228.77|16228.77|16228.77|16228.77|16228.77|16228.77|0
1635766350000|2021-11-01 11:32:30|16228.3|16228.3|16227.84|16227.84|16228.3|16228.3|16227.84|16227.84|0
1635766400000|2021-11-01 11:33:20|16226.4|16226.4|16223.2|16223.2|16226.4|16226.4|16223.2|16223.2|0
1635766410000|2021-11-01 11:33:30|16222.73|16222.73|16221.91|16221.91|16222.73|16222.73|16221.91|16221.91|0
1635766430000|2021-11-01 11:33:50|16222.83|16222.83|16229.38|16229.38|16229.79|16229.79|16222.83|16222.83|0
1635766440000|2021-11-01 11:34:00|16228.82|16228.82|16228.82|16228.82|16228.82|16228.82|16228.82|16228.82|0
1635766460000|2021-11-01 11:34:20|16227.41|16227.41|16229.86|16229.86|16229.86|16229.86|16227.41|16227.41|0
1635766470000|2021-11-01 11:34:30|16229.39|16229.39|16229.86|16229.86|16229.86|16229.86|16229.39|16229.39|0
1635766480000|2021-11-01 11:34:40|16230.68|16230.68|16229.24|16229.24|16230.68|16230.68|16229.24|16229.24|0
1635766510000|2021-11-01 11:35:10|16230.16|16230.16|16230.16|16230.16|16230.16|16230.16|16230.16|16230.16|0
1635766540000|2021-11-01 11:35:40|16229.24|16229.24|16229.24|16229.24|16229.24|16229.24|16229.24|16229.24|0
1635766550000|2021-11-01 11:35:50|16227.81|16227.81|16227.81|16227.81|16227.81|16227.81|16227.81|16227.81|0
1635766560000|2021-11-01 11:36:00|16226.99|16226.99|16224.97|16224.97|16226.99|16226.99|16224.97|16224.97|0
1635766580000|2021-11-01 11:36:20|16224.15|16224.15|16224.15|16224.15|16224.15|16224.15|16224.15|16224.15|0
1635766640000|2021-11-01 11:37:20|16225.06|16225.06|16225.62|16225.62|16225.62|16225.62|16225.06|16225.06|0
1635766650000|2021-11-01 11:37:30|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|16226.18|0
1635766690000|2021-11-01 11:38:10|16226.64|16226.64|16226.64|16226.64|16226.64|16226.64|16226.64|16226.64|0
1635766700000|2021-11-01 11:38:20|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|0
1635766730000|2021-11-01 11:38:50|16223.4|16223.4|16224.31|16224.31|16224.31|16224.31|16223.4|16223.4|0
1635766750000|2021-11-01 11:39:10|16225.7|16225.7|16228.88|16228.88|16228.88|16228.88|16225.7|16225.7|0
1635766760000|2021-11-01 11:39:20|16229.87|16229.87|16229.38|16229.38|16229.87|16229.87|16229.38|16229.38|0
1635766770000|2021-11-01 11:39:30|16228.38|16228.38|16228.38|16228.38|16228.38|16228.38|16228.38|16228.38|0
1635766820000|2021-11-01 11:40:20|16228.18|16228.18|16226.05|16226.05|16228.18|16228.18|16226.05|16226.05|0
1635766840000|2021-11-01 11:40:40|16225.84|16225.84|16225.84|16225.84|16225.84|16225.84|16225.84|16225.84|0
1635766870000|2021-11-01 11:41:10|16224.9|16224.9|16217.5|16217.5|16224.9|16224.9|16217.5|16217.5|0
1635766880000|2021-11-01 11:41:20|16216.59|16216.59|16214.71|16214.71|16216.59|16216.59|16214.71|16214.71|0
1635766890000|2021-11-01 11:41:30|16215.65|16215.65|16215.65|16215.65|16215.65|16215.65|16215.65|16215.65|0
1635766900000|2021-11-01 11:41:40|16214.53|16214.53|16213.98|16213.98|16214.53|16214.53|16213.98|16213.98|0
1635766910000|2021-11-01 11:41:50|16214.47|16214.47|16214.47|16214.47|16214.47|16214.47|16214.47|16214.47|0
1635766920000|2021-11-01 11:42:00|16212.02|16212.02|16211.08|16211.08|16212.02|16212.02|16211.08|16211.08|0
1635766930000|2021-11-01 11:42:10|16209.65|16209.65|16209.65|16209.65|16209.65|16209.65|16209.65|16209.65|0
1635766940000|2021-11-01 11:42:20|16208.24|16208.24|16208.71|16208.71|16208.71|16208.71|16208.24|16208.24|0
1635766950000|2021-11-01 11:42:30|16210.14|16210.14|16210.5|16210.5|16211.97|16211.97|16210.14|16210.14|0
1635766960000|2021-11-01 11:42:40|16208.67|16208.67|16208.67|16208.67|16208.67|16208.67|16208.67|16208.67|0
1635766970000|2021-11-01 11:42:50|16209.14|16209.14|16211.51|16211.51|16211.51|16211.51|16209.14|16209.14|0
1635767000000|2021-11-01 11:43:20|16212.45|16212.45|16211.06|16211.06|16212.45|16212.45|16211.06|16211.06|0
1635767030000|2021-11-01 11:43:50|16210.59|16210.59|16211.06|16211.06|16211.06|16211.06|16210.59|16210.59|0
1635767050000|2021-11-01 11:44:10|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|16211.52|0
1635767060000|2021-11-01 11:44:20|16212.44|16212.44|16210.61|16210.61|16212.44|16212.44|16210.61|16210.61|0
1635767070000|2021-11-01 11:44:30|16212.04|16212.04|16212.04|16212.04|16212.04|16212.04|16212.04|16212.04|0
1635767080000|2021-11-01 11:44:40|16212.51|16212.51|16212.97|16212.97|16212.97|16212.97|16212.51|16212.51|0
1635767090000|2021-11-01 11:44:50|16213.2|16213.2|16214.01|16214.01|16214.01|16214.01|16213.2|16213.2|0
1635767100000|2021-11-01 11:45:00|16214.93|16214.93|16216.21|16216.21|16216.21|16216.21|16214.93|16214.93|0
1635767110000|2021-11-01 11:45:10|16217.32|16217.32|16217.79|16217.79|16217.79|16217.79|16217.32|16217.32|0
1635767120000|2021-11-01 11:45:20|16218.61|16218.61|16219.92|16219.92|16219.92|16219.92|16218.61|16218.61|0
1635767130000|2021-11-01 11:45:30|16219.46|16219.46|16223.29|16223.29|16223.29|16223.29|16218.99|16218.99|0
1635767140000|2021-11-01 11:45:40|16220.42|16220.42|16220.42|16220.42|16220.42|16220.42|16220.42|16220.42|0
1635767150000|2021-11-01 11:45:50|16221.34|16221.34|16221.34|16221.34|16221.34|16221.34|16221.34|16221.34|0
1635767160000|2021-11-01 11:46:00|16219.91|16219.91|16220.46|16220.46|16220.46|16220.46|16219.91|16219.91|0
1635767260000|2021-11-01 11:47:40|16218.83|16218.83|16218.83|16218.83|16218.83|16218.83|16218.83|16218.83|0
1635767310000|2021-11-01 11:48:30|16217.92|16217.92|16217.92|16217.92|16217.92|16217.92|16217.92|16217.92|0
1635767320000|2021-11-01 11:48:40|16211.02|16211.02|16206.87|16206.87|16211.02|16211.02|16206.87|16206.87|0
1635767330000|2021-11-01 11:48:50|16208.25|16208.25|16209.16|16209.16|16209.16|16209.16|16207.33|16207.33|0
1635767350000|2021-11-01 11:49:10|16210.89|16210.89|16212.77|16212.77|16213.68|16213.68|16210.89|16210.89|0
1635767360000|2021-11-01 11:49:20|16213.68|16213.68|16213.08|16213.08|16214.91|16214.91|16213.08|16213.08|0
1635767370000|2021-11-01 11:49:30|16210.34|16210.34|16203.52|16203.52|16210.34|16210.34|16201.69|16201.69|0
1635767380000|2021-11-01 11:49:40|16202.61|16202.61|16201.64|16201.64|16202.61|16202.61|16199.31|16199.31|0
1635767400000|2021-11-01 11:50:00|16201.43|16201.43|16201.43|16201.43|16201.43|16201.43|16201.43|16201.43|0
1635767410000|2021-11-01 11:50:10|16201.9|16201.9|16202.36|16202.36|16202.36|16202.36|16201.9|16201.9|0
1635767440000|2021-11-01 11:50:40|16202.84|16202.84|16202.84|16202.84|16204.25|16204.25|16202.84|16202.84|0
1635767450000|2021-11-01 11:50:50|16205.48|16205.48|16205.48|16205.48|16205.48|16205.48|16205.48|16205.48|0
1635767460000|2021-11-01 11:51:00|16206.39|16206.39|16206.39|16206.39|16206.39|16206.39|16206.39|16206.39|0
1635767520000|2021-11-01 11:52:00|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|16206.19|0
1635767540000|2021-11-01 11:52:20|16204.36|16204.36|16202.93|16202.93|16204.36|16204.36|16202.93|16202.93|0
1635767560000|2021-11-01 11:52:40|16202.7|16202.7|16202.48|16202.48|16202.7|16202.7|16202.48|16202.48|0
1635767600000|2021-11-01 11:53:20|16199.61|16199.61|16195.02|16195.02|16199.61|16199.61|16195.02|16195.02|0
1635767610000|2021-11-01 11:53:30|16195.93|16195.93|16195.74|16195.74|16197.05|16197.05|16195.74|16195.74|0
1635767620000|2021-11-01 11:53:40|16196.21|16196.21|16187.86|16187.86|16196.21|16196.21|16187.86|16187.86|0
1635767640000|2021-11-01 11:54:00|16188.33|16188.33|16189.27|16189.27|16189.27|16189.27|16188.33|16188.33|0
1635767650000|2021-11-01 11:54:10|16188.33|16188.33|16188.33|16188.33|16188.33|16188.33|16188.33|16188.33|0
1635767660000|2021-11-01 11:54:20|16189.74|16189.74|16190.21|16190.21|16190.21|16190.21|16189.74|16189.74|0
1635767690000|2021-11-01 11:54:50|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|0
1635767700000|2021-11-01 11:55:00|16193.67|16193.67|16194.69|16194.69|16195.5|16195.5|16193.67|16193.67|0
1635767710000|2021-11-01 11:55:10|16193.77|16193.77|16193.77|16193.77|16193.77|16193.77|16193.77|16193.77|0
1635767720000|2021-11-01 11:55:20|16196.64|16196.64|16196.64|16196.64|16196.64|16196.64|16196.64|16196.64|0
1635767740000|2021-11-01 11:55:40|16197.11|16197.11|16191.27|16191.27|16197.11|16197.11|16191.27|16191.27|0
1635767760000|2021-11-01 11:56:00|16192.19|16192.19|16192.19|16192.19|16192.19|16192.19|16192.19|16192.19|0
1635767780000|2021-11-01 11:56:20|16193|16193|16191.37|16191.37|16193|16193|16191.37|16191.37|0
1635767800000|2021-11-01 11:56:40|16193.2|16193.2|16196.85|16196.85|16196.85|16196.85|16193.2|16193.2|0
1635767810000|2021-11-01 11:56:50|16197.67|16197.67|16197.67|16197.67|16197.67|16197.67|16197.67|16197.67|0
1635767820000|2021-11-01 11:57:00|16199.3|16199.3|16200.77|16200.77|16200.77|16200.77|16198.74|16198.74|0
1635767830000|2021-11-01 11:57:10|16203.51|16203.51|16204.92|16204.92|16204.92|16204.92|16203.51|16203.51|0
1635767870000|2021-11-01 11:57:50|16206.75|16206.75|16206.98|16206.98|16206.98|16206.98|16206.75|16206.75|0
1635767880000|2021-11-01 11:58:00|16207.79|16207.79|16208.71|16208.71|16208.71|16208.71|16207.79|16207.79|0
1635767890000|2021-11-01 11:58:10|16211.87|16211.87|16216.09|16216.09|16217.91|16217.91|16211.87|16211.87|0
1635767920000|2021-11-01 11:58:40|16216.29|16216.29|16219.03|16219.03|16219.03|16219.03|16216.29|16216.29|0
1635767940000|2021-11-01 11:59:00|16218.12|16218.12|16218.59|16218.59|16218.59|16218.59|16218.12|16218.12|0
1635767990000|2021-11-01 11:59:50|16220.02|16220.02|16217.18|16217.18|16220.02|16220.02|16217.18|16217.18|0
1635768000000|2021-11-01 12:00:00|16217.73|16217.73|16217.73|16217.73|16217.73|16217.73|16217.73|16217.73|0
1635768010000|2021-11-01 12:00:10|16216.92|16216.92|16217.83|16217.83|16217.83|16217.83|16216|16216|0
1635768020000|2021-11-01 12:00:20|16216.92|16216.92|16216.92|16216.92|16216.92|16216.92|16216.92|16216.92|0
1635768070000|2021-11-01 12:01:10|16211.11|16211.11|16211.11|16211.11|16211.11|16211.11|16211.11|16211.11|0
1635768110000|2021-11-01 12:01:50|16212.74|16212.74|16213.56|16213.56|16213.56|16213.56|16212.74|16212.74|0
1635768120000|2021-11-01 12:02:00|16210.82|16210.82|16209.91|16209.91|16210.82|16210.82|16209.91|16209.91|0
1635768130000|2021-11-01 12:02:10|16210.82|16210.82|16210.82|16210.82|16210.82|16210.82|16210.82|16210.82|0
1635768150000|2021-11-01 12:02:30|16210|16210|16207.62|16207.62|16210|16210|16207.62|16207.62|0
1635768160000|2021-11-01 12:02:40|16208.18|16208.18|16207.26|16207.26|16208.18|16208.18|16207.26|16207.26|0
1635768180000|2021-11-01 12:03:00|16208.18|16208.18|16208.18|16208.18|16208.18|16208.18|16208.18|16208.18|0
1635768190000|2021-11-01 12:03:10|16209.12|16209.12|16209.12|16209.12|16209.12|16209.12|16209.12|16209.12|0
1635768220000|2021-11-01 12:03:40|16208.65|16208.65|16208.65|16208.65|16208.65|16208.65|16208.65|16208.65|0
1635768290000|2021-11-01 12:04:50|16207.16|16207.16|16207.16|16207.16|16207.65|16207.65|16207.16|16207.16|0
1635768300000|2021-11-01 12:05:00|16207.97|16207.97|16205.44|16205.44|16207.97|16207.97|16205.44|16205.44|0
1635768310000|2021-11-01 12:05:10|16201.06|16201.06|16201.06|16201.06|16201.06|16201.06|16201.06|16201.06|0
1635768330000|2021-11-01 12:05:30|16200.59|16200.59|16200.59|16200.59|16200.59|16200.59|16200.59|16200.59|0
1635768340000|2021-11-01 12:05:40|16197.73|16197.73|16197.73|16197.73|16197.73|16197.73|16197.73|16197.73|0
1635768350000|2021-11-01 12:05:50|16198.19|16198.19|16198.19|16198.19|16198.19|16198.19|16198.19|16198.19|0
1635768360000|2021-11-01 12:06:00|16197.37|16197.37|16197.37|16197.37|16197.37|16197.37|16197.37|16197.37|0
1635768380000|2021-11-01 12:06:20|16196.9|16196.9|16196.9|16196.9|16196.9|16196.9|16196.9|16196.9|0
1635768390000|2021-11-01 12:06:30|16196.45|16196.45|16196.45|16196.45|16196.45|16196.45|16196.45|16196.45|0
1635768400000|2021-11-01 12:06:40|16193.17|16193.17|16193.14|16193.14|16193.17|16193.17|16193.14|16193.14|0
1635768410000|2021-11-01 12:06:50|16194.05|16194.05|16194.05|16194.05|16194.05|16194.05|16194.05|16194.05|0
1635768420000|2021-11-01 12:07:00|16194.99|16194.99|16194.99|16194.99|16194.99|16194.99|16194.99|16194.99|0
1635768430000|2021-11-01 12:07:10|16195.46|16195.46|16196.9|16196.9|16196.9|16196.9|16195.46|16195.46|0
1635768470000|2021-11-01 12:07:50|16195.17|16195.17|16195.17|16195.17|16195.17|16195.17|16195.17|16195.17|0
1635768480000|2021-11-01 12:08:00|16193.73|16193.73|16193.73|16193.73|16193.73|16193.73|16193.73|16193.73|0
1635768490000|2021-11-01 12:08:10|16192.92|16192.92|16192.92|16192.92|16192.92|16192.92|16192.92|16192.92|0
1635768500000|2021-11-01 12:08:20|16194.35|16194.35|16194.35|16194.35|16194.35|16194.35|16194.35|16194.35|0
1635768540000|2021-11-01 12:09:00|16194.55|16194.55|16193.33|16193.33|16194.76|16194.76|16193.33|16193.33|0
1635768560000|2021-11-01 12:09:20|16192.51|16192.51|16191.1|16191.1|16192.51|16192.51|16191.1|16191.1|0
1635768630000|2021-11-01 12:10:30|16192.21|16192.21|16192.21|16192.21|16192.21|16192.21|16192.21|16192.21|0
1635768640000|2021-11-01 12:10:40|16190.39|16190.39|16190.39|16190.39|16190.39|16190.39|16190.39|16190.39|0
1635768660000|2021-11-01 12:11:00|16191.82|16191.82|16191.82|16191.82|16191.82|16191.82|16191.82|16191.82|0
1635768710000|2021-11-01 12:11:50|16193.74|16193.74|16193.74|16193.74|16193.74|16193.74|16193.74|16193.74|0
1635768750000|2021-11-01 12:12:30|16195.63|16195.63|16197.01|16197.01|16197.01|16197.01|16195.63|16195.63|0
1635768770000|2021-11-01 12:12:50|16196.54|16196.54|16196.54|16196.54|16196.54|16196.54|16196.54|16196.54|0
1635768790000|2021-11-01 12:13:10|16197.36|16197.36|16197.36|16197.36|16197.36|16197.36|16197.36|16197.36|0
1635768800000|2021-11-01 12:13:20|16198.79|16198.79|16199.35|16199.35|16199.35|16199.35|16198.79|16198.79|0
1635768820000|2021-11-01 12:13:40|16202.22|16202.22|16202.22|16202.22|16202.22|16202.22|16202.22|16202.22|0
1635768830000|2021-11-01 12:13:50|16202.68|16202.68|16202.68|16202.68|16202.68|16202.68|16202.68|16202.68|0
1635768860000|2021-11-01 12:14:20|16204.11|16204.11|16203.18|16203.18|16204.11|16204.11|16203.18|16203.18|0
1635768870000|2021-11-01 12:14:30|16203.41|16203.41|16203.41|16203.41|16203.41|16203.41|16203.41|16203.41|0
1635768880000|2021-11-01 12:14:40|16203.18|16203.18|16203.18|16203.18|16203.18|16203.18|16203.18|16203.18|0
1635768900000|2021-11-01 12:15:00|16203.74|16203.74|16203.74|16203.74|16203.74|16203.74|16203.74|16203.74|0
1635768940000|2021-11-01 12:15:40|16206.61|16206.61|16206.61|16206.61|16206.61|16206.61|16206.61|16206.61|0
1635769000000|2021-11-01 12:16:40|16207.02|16207.02|16207.02|16207.02|16207.02|16207.02|16207.02|16207.02|0
1635769030000|2021-11-01 12:17:10|16207.93|16207.93|16207.93|16207.93|16207.93|16207.93|16207.93|16207.93|0
1635769050000|2021-11-01 12:17:30|16207.02|16207.02|16207.93|16207.93|16207.93|16207.93|16207.02|16207.02|0
1635769080000|2021-11-01 12:18:00|16209.56|16209.56|16210.38|16210.38|16210.38|16210.38|16209.56|16209.56|0
1635769090000|2021-11-01 12:18:10|16209.47|16209.47|16208.65|16208.65|16209.47|16209.47|16208.65|16208.65|0
1635769100000|2021-11-01 12:18:20|16205.78|16205.78|16205.78|16205.78|16205.78|16205.78|16205.78|16205.78|0
1635769120000|2021-11-01 12:18:40|16205.23|16205.23|16205.23|16205.23|16205.23|16205.23|16205.23|16205.23|0
1635769150000|2021-11-01 12:19:10|16205.69|16205.69|16205.69|16205.69|16205.69|16205.69|16205.69|16205.69|0
1635769160000|2021-11-01 12:19:20|16206.51|16206.51|16206.51|16206.51|16206.51|16206.51|16206.51|16206.51|0
1635769180000|2021-11-01 12:19:40|16205.1|16205.1|16205.57|16205.57|16205.57|16205.57|16205.1|16205.1|0
1635769190000|2021-11-01 12:19:50|16204.65|16204.65|16201.64|16201.64|16204.65|16204.65|16201.09|16201.09|0
1635769220000|2021-11-01 12:20:20|16201.42|16201.42|16202.11|16202.11|16202.11|16202.11|16200.47|16200.47|0
1635769230000|2021-11-01 12:20:30|16200.47|16200.47|16200.81|16200.81|16201.29|16201.29|16200.47|16200.47|0
1635769250000|2021-11-01 12:20:50|16199.88|16199.88|16200.35|16200.35|16200.35|16200.35|16199.88|16199.88|0
1635769300000|2021-11-01 12:21:40|16198.72|16198.72|16198.72|16198.72|16198.72|16198.72|16198.72|16198.72|0
1635769350000|2021-11-01 12:22:30|16199.22|16199.22|16200.21|16200.21|16200.21|16200.21|16199.22|16199.22|0
1635769360000|2021-11-01 12:22:40|16200.66|16200.66|16201.1|16201.1|16201.1|16201.1|16200.66|16200.66|0
1635769410000|2021-11-01 12:23:30|16200.64|16200.64|16200.64|16200.64|16201.1|16201.1|16200.64|16200.64|0
1635769420000|2021-11-01 12:23:40|16202.07|16202.07|16203.5|16203.5|16203.5|16203.5|16202.07|16202.07|0
1635769470000|2021-11-01 12:24:30|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|0
1635769480000|2021-11-01 12:24:40|16201.77|16201.77|16202.69|16202.69|16202.69|16202.69|16201.77|16201.77|0
1635769530000|2021-11-01 12:25:30|16203.5|16203.5|16203.5|16203.5|16203.5|16203.5|16203.5|16203.5|0
1635769540000|2021-11-01 12:25:40|16202.09|16202.09|16202.09|16202.09|16202.09|16202.09|16202.09|16202.09|0
1635769550000|2021-11-01 12:25:50|16201.53|16201.53|16200.62|16200.62|16202.65|16202.65|16200.62|16200.62|0
1635769560000|2021-11-01 12:26:00|16200.15|16200.15|16200.15|16200.15|16200.15|16200.15|16200.15|16200.15|0
1635769580000|2021-11-01 12:26:20|16199.68|16199.68|16199.68|16199.68|16199.68|16199.68|16199.68|16199.68|0
1635769590000|2021-11-01 12:26:30|16200.15|16200.15|16198.66|16198.66|16200.15|16200.15|16198.66|16198.66|0
1635769610000|2021-11-01 12:26:50|16199.57|16199.57|16200.07|16200.07|16200.07|16200.07|16199.57|16199.57|0
1635769630000|2021-11-01 12:27:10|16198.64|16198.64|16198.64|16198.64|16198.64|16198.64|16198.64|16198.64|0
1635769650000|2021-11-01 12:27:30|16197.2|16197.2|16198.88|16198.88|16198.88|16198.88|16197.2|16197.2|0
1635769670000|2021-11-01 12:27:50|16199.81|16199.81|16200.74|16200.74|16200.74|16200.74|16199.81|16199.81|0
1635769680000|2021-11-01 12:28:00|16201.21|16201.21|16201.21|16201.21|16201.21|16201.21|16201.21|16201.21|0
1635769760000|2021-11-01 12:29:20|16201.68|16201.68|16202.59|16202.59|16202.59|16202.59|16201.68|16201.68|0
1635769780000|2021-11-01 12:29:40|16201.65|16201.65|16204.52|16204.52|16204.52|16204.52|16201.65|16201.65|0
1635769860000|2021-11-01 12:31:00|16203.09|16203.09|16203.09|16203.09|16203.09|16203.09|16203.09|16203.09|0
1635769940000|2021-11-01 12:32:20|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|0
1635769950000|2021-11-01 12:32:30|16205.12|16205.12|16205.12|16205.12|16205.12|16205.12|16205.12|16205.12|0
1635769960000|2021-11-01 12:32:40|16206.55|16206.55|16206.55|16206.55|16206.55|16206.55|16206.55|16206.55|0
1635769970000|2021-11-01 12:32:50|16207.37|16207.37|16208.19|16208.19|16208.19|16208.19|16207.37|16207.37|0
1635769980000|2021-11-01 12:33:00|16207.71|16207.71|16206.9|16206.9|16207.71|16207.71|16206.9|16206.9|0
1635769990000|2021-11-01 12:33:10|16207.37|16207.37|16207.37|16207.37|16207.37|16207.37|16207.37|16207.37|0
1635770010000|2021-11-01 12:33:30|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|16206.7|0
1635770040000|2021-11-01 12:34:00|16207.17|16207.17|16207.64|16207.64|16207.64|16207.64|16207.17|16207.17|0
1635770110000|2021-11-01 12:35:10|16206.21|16206.21|16206.21|16206.21|16206.21|16206.21|16206.21|16206.21|0
1635770130000|2021-11-01 12:35:30|16207.12|16207.12|16207.12|16207.12|16207.12|16207.12|16207.12|16207.12|0
1635770140000|2021-11-01 12:35:40|16207.33|16207.33|16207.79|16207.79|16207.79|16207.79|16207.33|16207.33|0
1635770150000|2021-11-01 12:35:50|16208.71|16208.71|16208.71|16208.71|16208.71|16208.71|16208.71|16208.71|0
1635770160000|2021-11-01 12:36:00|16212.37|16212.37|16217.63|16217.63|16217.63|16217.63|16212.37|16212.37|0
1635770170000|2021-11-01 12:36:10|16219.86|16219.86|16222.75|16222.75|16222.75|16222.75|16219.86|16219.86|0
1635770180000|2021-11-01 12:36:20|16223.57|16223.57|16224.13|16224.13|16224.13|16224.13|16223.57|16223.57|0
1635770190000|2021-11-01 12:36:30|16222.26|16222.26|16222.26|16222.26|16222.26|16222.26|16222.26|16222.26|0
1635770200000|2021-11-01 12:36:40|16221.33|16221.33|16221.33|16221.33|16221.33|16221.33|16221.33|16221.33|0
1635770210000|2021-11-01 12:36:50|16220.21|16220.21|16220.03|16220.03|16220.21|16220.21|16219.1|16219.1|0
1635770220000|2021-11-01 12:37:00|16218.63|16218.63|16219.1|16219.1|16219.1|16219.1|16218.63|16218.63|0
1635770230000|2021-11-01 12:37:10|16219.57|16219.57|16220.03|16220.03|16220.03|16220.03|16219.57|16219.57|0
1635770250000|2021-11-01 12:37:30|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|0
1635770280000|2021-11-01 12:38:00|16219|16219|16219|16219|16219|16219|16219|16219|0
1635770290000|2021-11-01 12:38:10|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|16219.47|0
1635770300000|2021-11-01 12:38:20|16220.91|16220.91|16231.56|16231.56|16231.56|16231.56|16220.91|16220.91|0
1635770310000|2021-11-01 12:38:30|16232.38|16232.38|16232.38|16232.38|16232.38|16232.38|16232.38|16232.38|0
1635770330000|2021-11-01 12:38:50|16231.88|16231.88|16231.88|16231.88|16231.88|16231.88|16231.88|16231.88|0
1635770340000|2021-11-01 12:39:00|16232.35|16232.35|16234.18|16234.18|16234.18|16234.18|16232.35|16232.35|0
1635770350000|2021-11-01 12:39:10|16237.98|16237.98|16237.98|16237.98|16237.98|16237.98|16237.98|16237.98|0
1635770360000|2021-11-01 12:39:20|16238.79|16238.79|16240.43|16240.43|16240.43|16240.43|16238.79|16238.79|0
1635770390000|2021-11-01 12:39:50|16243.17|16243.17|16243.17|16243.17|16243.17|16243.17|16243.17|16243.17|0
1635770400000|2021-11-01 12:40:00|16245|16245|16258.02|16258.02|16258.02|16258.02|16245|16245|0
1635770430000|2021-11-01 12:40:30|16259.9|16259.9|16261.54|16261.54|16261.54|16261.54|16259.9|16259.9|0
1635770440000|2021-11-01 12:40:40|16262.35|16262.35|16262.97|16262.97|16262.97|16262.97|16262.35|16262.35|0
1635770460000|2021-11-01 12:41:00|16263.64|16263.64|16264.46|16264.46|16264.46|16264.46|16263.64|16263.64|0
1635770470000|2021-11-01 12:41:10|16266.81|16266.81|16269.67|16269.67|16272.41|16272.41|16266.81|16266.81|0
1635770480000|2021-11-01 12:41:20|16270.59|16270.59|16266.91|16266.91|16270.59|16270.59|16266.91|16266.91|0
1635770520000|2021-11-01 12:42:00|16265.49|16265.49|16271.23|16271.23|16271.23|16271.23|16265.49|16265.49|0
1635770530000|2021-11-01 12:42:10|16266.93|16266.93|16266.93|16266.93|16266.93|16266.93|16266.93|16266.93|0
1635770540000|2021-11-01 12:42:20|16267.42|16267.42|16269.06|16269.06|16269.06|16269.06|16267.42|16267.42|0
1635770550000|2021-11-01 12:42:30|16268.24|16268.24|16267.9|16267.9|16268.24|16268.24|16265.52|16265.52|0
1635770570000|2021-11-01 12:42:50|16268.34|16268.34|16268.34|16268.34|16268.34|16268.34|16268.34|16268.34|0
1635770580000|2021-11-01 12:43:00|16269.29|16269.29|16269.29|16269.29|16269.29|16269.29|16269.29|16269.29|0
1635770630000|2021-11-01 12:43:50|16268.47|16268.47|16266.98|16266.98|16268.47|16268.47|16266.98|16266.98|0
1635770640000|2021-11-01 12:44:00|16270.24|16270.24|16270.96|16270.96|16270.96|16270.96|16270.24|16270.24|0
1635770650000|2021-11-01 12:44:10|16270.05|16270.05|16266.88|16266.88|16270.05|16270.05|16266.88|16266.88|0
1635770670000|2021-11-01 12:44:30|16265.77|16265.77|16266.88|16266.88|16266.88|16266.88|16265.77|16265.77|0
1635770710000|2021-11-01 12:45:10|16268.71|16268.71|16265.79|16265.79|16269.06|16269.06|16265.79|16265.79|0
1635770720000|2021-11-01 12:45:20|16266.78|16266.78|16266.78|16266.78|16266.78|16266.78|16266.78|16266.78|0
1635770770000|2021-11-01 12:46:10|16267.6|16267.6|16267.6|16267.6|16267.6|16267.6|16267.6|16267.6|0
1635770810000|2021-11-01 12:46:50|16269.46|16269.46|16269.46|16269.46|16269.46|16269.46|16269.46|16269.46|0
1635770830000|2021-11-01 12:47:10|16267.71|16267.71|16265|16265|16267.71|16267.71|16265|16265|0
1635770840000|2021-11-01 12:47:20|16264.09|16264.09|16264.09|16264.09|16264.09|16264.09|16264.09|16264.09|0
1635770850000|2021-11-01 12:47:30|16262.26|16262.26|16262.26|16262.26|16262.26|16262.26|16262.26|16262.26|0
1635770900000|2021-11-01 12:48:20|16262.73|16262.73|16265.57|16265.57|16265.57|16265.57|16262.73|16262.73|0
1635770970000|2021-11-01 12:49:30|16265.37|16265.37|16265.16|16265.16|16265.37|16265.37|16265.16|16265.16|0
1635770980000|2021-11-01 12:49:40|16264.35|16264.35|16264.35|16264.35|16264.35|16264.35|16264.35|16264.35|0
1635771010000|2021-11-01 12:50:10|16264.9|16264.9|16265.67|16265.67|16265.67|16265.67|16264.9|16264.9|0
1635771080000|2021-11-01 12:51:20|16265.46|16265.46|16265.46|16265.46|16265.46|16265.46|16265.46|16265.46|0
1635771090000|2021-11-01 12:51:30|16265.26|16265.26|16265.26|16265.26|16265.26|16265.26|16265.26|16265.26|0
1635771100000|2021-11-01 12:51:40|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|0
1635771110000|2021-11-01 12:51:50|16265.26|16265.26|16266.87|16266.87|16266.87|16266.87|16265.26|16265.26|0
1635771120000|2021-11-01 12:52:00|16266.67|16266.67|16269.42|16269.42|16269.42|16269.42|16266.67|16266.67|0
1635771170000|2021-11-01 12:52:50|16268.92|16268.92|16268.92|16268.92|16268.92|16268.92|16268.92|16268.92|0
1635771280000|2021-11-01 12:54:40|16269.48|16269.48|16282.82|16282.82|16282.82|16282.82|16269.48|16269.48|0
1635771290000|2021-11-01 12:54:50|16283.64|16283.64|16284.1|16284.1|16284.1|16284.1|16283.64|16283.64|0
1635771300000|2021-11-01 12:55:00|16283.64|16283.64|16285.07|16285.07|16285.07|16285.07|16283.64|16283.64|0
1635771340000|2021-11-01 12:55:40|16284.6|16284.6|16284.39|16284.39|16284.6|16284.6|16284.39|16284.39|0
1635771360000|2021-11-01 12:56:00|16285.39|16285.39|16283.95|16283.95|16285.39|16285.39|16283.95|16283.95|0
1635771370000|2021-11-01 12:56:10|16283.01|16283.01|16283.01|16283.01|16283.01|16283.01|16283.01|16283.01|0
1635771390000|2021-11-01 12:56:30|16284.84|16284.84|16284.84|16284.84|16284.84|16284.84|16284.84|16284.84|0
1635771400000|2021-11-01 12:56:40|16283.41|16283.41|16283.41|16283.41|16283.41|16283.41|16283.41|16283.41|0
1635771410000|2021-11-01 12:56:50|16282.59|16282.59|16281.65|16281.65|16282.59|16282.59|16281.65|16281.65|0
1635771420000|2021-11-01 12:57:00|16282.56|16282.56|16282.56|16282.56|16282.56|16282.56|16282.56|16282.56|0
1635771430000|2021-11-01 12:57:10|16284|16284|16284|16284|16284|16284|16284|16284|0
1635771500000|2021-11-01 12:58:20|16285.88|16285.88|16284.96|16284.96|16285.88|16285.88|16284.96|16284.96|0
1635771510000|2021-11-01 12:58:30|16289.26|16289.26|16287.83|16287.83|16289.26|16289.26|16287.83|16287.83|0
1635771530000|2021-11-01 12:58:50|16286|16286|16286|16286|16286|16286|16286|16286|0
1635771540000|2021-11-01 12:59:00|16286.47|16286.47|16286|16286|16286.47|16286.47|16286|16286|0
1635771560000|2021-11-01 12:59:20|16286.82|16286.82|16290.58|16290.58|16290.58|16290.58|16286.82|16286.82|0
1635771580000|2021-11-01 12:59:40|16291.7|16291.7|16291.7|16291.7|16291.7|16291.7|16291.7|16291.7|0
1635771590000|2021-11-01 12:59:50|16290.76|16290.76|16289.03|16289.03|16290.76|16290.76|16289.03|16289.03|0
1635771600000|2021-11-01 13:00:00|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|0
1635771630000|2021-11-01 13:00:30|16289.94|16289.94|16289.94|16289.94|16289.94|16289.94|16289.94|16289.94|0
1635771640000|2021-11-01 13:00:40|16290.76|16290.76|16290.76|16290.76|16290.76|16290.76|16290.76|16290.76|0
1635771690000|2021-11-01 13:01:30|16290.26|16290.26|16290.26|16290.26|16290.26|16290.26|16290.26|16290.26|0
1635771710000|2021-11-01 13:01:50|16291.08|16291.08|16290.26|16290.26|16291.08|16291.08|16290.26|16290.26|0
1635771720000|2021-11-01 13:02:00|16291.17|16291.17|16291.17|16291.17|16291.17|16291.17|16291.17|16291.17|0
1635771780000|2021-11-01 13:03:00|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|0
1635771800000|2021-11-01 13:03:20|16290.23|16290.23|16290.23|16290.23|16290.23|16290.23|16290.23|16290.23|0
1635771810000|2021-11-01 13:03:30|16287.89|16287.89|16287.89|16287.89|16287.89|16287.89|16287.89|16287.89|0
1635771830000|2021-11-01 13:03:50|16287.07|16287.07|16287.07|16287.07|16287.07|16287.07|16287.07|16287.07|0
1635771840000|2021-11-01 13:04:00|16283.05|16283.05|16284.17|16284.17|16284.17|16284.17|16283.05|16283.05|0
1635771850000|2021-11-01 13:04:10|16283.35|16283.35|16282.73|16282.73|16283.35|16283.35|16282.73|16282.73|0
1635771910000|2021-11-01 13:05:10|16281.3|16281.3|16279.87|16279.87|16281.3|16281.3|16279.87|16279.87|0
1635771940000|2021-11-01 13:05:40|16279.66|16279.66|16279.66|16279.66|16279.66|16279.66|16279.66|16279.66|0
1635771960000|2021-11-01 13:06:00|16279.46|16279.46|16279.46|16279.46|16279.46|16279.46|16279.46|16279.46|0
1635771970000|2021-11-01 13:06:10|16279.95|16279.95|16280.51|16280.51|16280.51|16280.51|16279.95|16279.95|0
1635771990000|2021-11-01 13:06:30|16280.3|16280.3|16278.63|16278.63|16280.3|16280.3|16278.63|16278.63|0
1635772000000|2021-11-01 13:06:40|16278.84|16278.84|16278.84|16278.84|16278.84|16278.84|16278.84|16278.84|0
1635772010000|2021-11-01 13:06:50|16283.14|16283.14|16282.82|16282.82|16283.14|16283.14|16281.7|16281.7|0
1635772020000|2021-11-01 13:07:00|16283.02|16283.02|16283.49|16283.49|16283.49|16283.49|16283.02|16283.02|0
1635772050000|2021-11-01 13:07:30|16284.93|16284.93|16284.93|16284.93|16284.93|16284.93|16284.93|16284.93|0
1635772070000|2021-11-01 13:07:50|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|0
1635772080000|2021-11-01 13:08:00|16282.19|16282.19|16282.19|16282.19|16282.19|16282.19|16282.19|16282.19|0
1635772100000|2021-11-01 13:08:20|16280.51|16280.51|16280.05|16280.05|16280.51|16280.51|16280.05|16280.05|0
1635772130000|2021-11-01 13:08:50|16279.49|16279.49|16279.49|16279.49|16279.49|16279.49|16279.49|16279.49|0
1635772140000|2021-11-01 13:09:00|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|0
1635772160000|2021-11-01 13:09:20|16278.62|16278.62|16278.62|16278.62|16278.62|16278.62|16278.62|16278.62|0
1635772180000|2021-11-01 13:09:40|16279.11|16279.11|16278.3|16278.3|16279.11|16279.11|16278.3|16278.3|0
1635772190000|2021-11-01 13:09:50|16277.83|16277.83|16276.89|16276.89|16277.83|16277.83|16276.89|16276.89|0
1635772200000|2021-11-01 13:10:00|16275.96|16275.96|16275.96|16275.96|16275.96|16275.96|16275.96|16275.96|0
1635772210000|2021-11-01 13:10:10|16276.51|16276.51|16276.51|16276.51|16276.51|16276.51|16276.51|16276.51|0
1635772250000|2021-11-01 13:10:50|16277.33|16277.33|16277.33|16277.33|16277.33|16277.33|16277.33|16277.33|0
1635772260000|2021-11-01 13:11:00|16278.24|16278.24|16277.33|16277.33|16278.24|16278.24|16277.33|16277.33|0
1635772320000|2021-11-01 13:12:00|16278.27|16278.27|16278.68|16278.68|16278.68|16278.68|16278.27|16278.27|0
1635772340000|2021-11-01 13:12:20|16278.07|16278.07|16278.07|16278.07|16278.07|16278.07|16278.07|16278.07|0
1635772370000|2021-11-01 13:12:50|16279.48|16279.48|16279.48|16279.48|16279.48|16279.48|16279.48|16279.48|0
1635772490000|2021-11-01 13:14:50|16279.01|16279.01|16279.01|16279.01|16279.01|16279.01|16279.01|16279.01|0
1635772500000|2021-11-01 13:15:00|16278.54|16278.54|16277.72|16277.72|16278.54|16278.54|16277.72|16277.72|0
1635772520000|2021-11-01 13:15:20|16276.91|16276.91|16276.91|16276.91|16276.91|16276.91|16276.91|16276.91|0
1635772530000|2021-11-01 13:15:30|16276.09|16276.09|16276.09|16276.09|16276.09|16276.09|16276.09|16276.09|0
1635772540000|2021-11-01 13:15:40|16275.62|16275.62|16275.62|16275.62|16275.62|16275.62|16275.62|16275.62|0
1635772560000|2021-11-01 13:16:00|16275.84|16275.84|16275.84|16275.84|16275.84|16275.84|16275.84|16275.84|0
1635772570000|2021-11-01 13:16:10|16275.29|16275.29|16275.29|16275.29|16275.29|16275.29|16275.29|16275.29|0
1635772580000|2021-11-01 13:16:20|16272.03|16272.03|16270.54|16270.54|16272.03|16272.03|16270.54|16270.54|0
1635772600000|2021-11-01 13:16:40|16270.07|16270.07|16269.13|16269.13|16270.07|16270.07|16269.13|16269.13|0
1635772610000|2021-11-01 13:16:50|16268.63|16268.63|16268.63|16268.63|16268.63|16268.63|16268.63|16268.63|0
1635772620000|2021-11-01 13:17:00|16267.7|16267.7|16268.17|16268.17|16268.17|16268.17|16267.7|16267.7|0
1635772640000|2021-11-01 13:17:20|16267.96|16267.96|16267.96|16267.96|16267.96|16267.96|16267.96|16267.96|0
1635772670000|2021-11-01 13:17:50|16267.47|16267.47|16266.91|16266.91|16267.47|16267.47|16266.91|16266.91|0
1635772680000|2021-11-01 13:18:00|16266.41|16266.41|16264.98|16264.98|16266.41|16266.41|16264.98|16264.98|0
1635772720000|2021-11-01 13:18:40|16264.07|16264.07|16264.07|16264.07|16264.07|16264.07|16264.07|16264.07|0
1635772730000|2021-11-01 13:18:50|16262.95|16262.95|16262.95|16262.95|16262.95|16262.95|16262.95|16262.95|0
1635772770000|2021-11-01 13:19:30|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|0
1635772790000|2021-11-01 13:19:50|16261.84|16261.84|16261.84|16261.84|16261.84|16261.84|16261.84|16261.84|0
1635772800000|2021-11-01 13:20:00|16262.75|16262.75|16262.75|16262.75|16262.75|16262.75|16262.75|16262.75|0
1635772830000|2021-11-01 13:20:30|16263.66|16263.66|16264.13|16264.13|16264.13|16264.13|16263.66|16263.66|0
1635772890000|2021-11-01 13:21:30|16264.58|16264.58|16264.58|16264.58|16264.58|16264.58|16264.58|16264.58|0
1635772980000|2021-11-01 13:23:00|16266.01|16266.01|16266.01|16266.01|16266.01|16266.01|16266.01|16266.01|0
1635772990000|2021-11-01 13:23:10|16265.54|16265.54|16265.54|16265.54|16265.54|16265.54|16265.54|16265.54|0
1635773040000|2021-11-01 13:24:00|16265.05|16265.05|16263.61|16263.61|16265.05|16265.05|16263.61|16263.61|0
1635773060000|2021-11-01 13:24:20|16263.2|16263.2|16262.74|16262.74|16263.2|16263.2|16262.74|16262.74|0
1635773070000|2021-11-01 13:24:30|16261.92|16261.92|16253.61|16253.61|16261.92|16261.92|16253.61|16253.61|0
1635773080000|2021-11-01 13:24:40|16253.14|16253.14|16253.14|16253.14|16253.14|16253.14|16253.14|16253.14|0
1635773090000|2021-11-01 13:24:50|16253.61|16253.61|16253.6|16253.6|16253.61|16253.61|16253.14|16253.14|0
1635773100000|2021-11-01 13:25:00|16253.4|16253.4|16253.6|16253.6|16253.6|16253.6|16253.4|16253.4|0
1635773110000|2021-11-01 13:25:10|16253.4|16253.4|16253.4|16253.4|16253.4|16253.4|16253.4|16253.4|0
1635773120000|2021-11-01 13:25:20|16253.6|16253.6|16254.52|16254.52|16254.52|16254.52|16253.6|16253.6|0
1635773130000|2021-11-01 13:25:30|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|0
1635773160000|2021-11-01 13:26:00|16255.11|16255.11|16254.12|16254.12|16255.11|16255.11|16254.12|16254.12|0
1635773170000|2021-11-01 13:26:10|16255.06|16255.06|16255.06|16255.06|16255.06|16255.06|16255.06|16255.06|0
1635773200000|2021-11-01 13:26:40|16255.53|16255.53|16255.53|16255.53|16255.53|16255.53|16255.53|16255.53|0
1635773280000|2021-11-01 13:28:00|16254.59|16254.59|16255.4|16255.4|16255.4|16255.4|16254.59|16254.59|0
1635773310000|2021-11-01 13:28:30|16256.84|16256.84|16256.84|16256.84|16256.84|16256.84|16256.84|16256.84|0
1635773320000|2021-11-01 13:28:40|16255.84|16255.84|16255.84|16255.84|16255.84|16255.84|16255.84|16255.84|0
1635773350000|2021-11-01 13:29:10|16254.41|16254.41|16254.41|16254.41|16254.41|16254.41|16254.41|16254.41|0
1635773360000|2021-11-01 13:29:20|16255.23|16255.23|16255.23|16255.23|16255.23|16255.23|16255.23|16255.23|0
1635773400000|2021-11-01 13:30:00|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|16255.43|0
1635773410000|2021-11-01 13:30:10|16253.8|16253.8|16254.27|16254.27|16254.27|16254.27|16253.8|16253.8|0
1635773420000|2021-11-01 13:30:20|16253.36|16253.36|16248.51|16248.51|16253.36|16253.36|16248.51|16248.51|0
1635773470000|2021-11-01 13:31:10|16250.14|16250.14|16252.95|16252.95|16252.95|16252.95|16250.14|16250.14|0
1635773490000|2021-11-01 13:31:30|16254.83|16254.83|16254.83|16254.83|16254.83|16254.83|16254.83|16254.83|0
1635773500000|2021-11-01 13:31:40|16253.19|16253.19|16255.9|16255.9|16255.9|16255.9|16253.19|16253.19|0
1635773510000|2021-11-01 13:31:50|16256.39|16256.39|16256.39|16256.39|16256.39|16256.39|16256.39|16256.39|0
1635773530000|2021-11-01 13:32:10|16256.86|16256.86|16257.33|16257.33|16257.33|16257.33|16256.86|16256.86|0
1635773540000|2021-11-01 13:32:20|16255.5|16255.5|16256.41|16256.41|16256.41|16256.41|16255.5|16255.5|0
1635773550000|2021-11-01 13:32:30|16256.62|16256.62|16256.62|16256.62|16256.62|16256.62|16256.62|16256.62|0
1635773590000|2021-11-01 13:33:10|16257.53|16257.53|16258.96|16258.96|16258.96|16258.96|16257.53|16257.53|0
1635773610000|2021-11-01 13:33:30|16259.43|16259.43|16259.43|16259.43|16259.43|16259.43|16259.43|16259.43|0
1635773620000|2021-11-01 13:33:40|16260.37|16260.37|16260.37|16260.37|16260.37|16260.37|16260.37|16260.37|0
1635773640000|2021-11-01 13:34:00|16260.58|16260.58|16261.07|16261.07|16261.07|16261.07|16260.58|16260.58|0
1635773650000|2021-11-01 13:34:10|16261.63|16261.63|16262.45|16262.45|16262.45|16262.45|16261.07|16261.07|0
1635773670000|2021-11-01 13:34:30|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|16262.92|0
1635773690000|2021-11-01 13:34:50|16264.35|16264.35|16266.28|16266.28|16266.28|16266.28|16264.35|16264.35|0
1635773700000|2021-11-01 13:35:00|16266.49|16266.49|16266.69|16266.69|16266.69|16266.69|16266.49|16266.49|0
1635773710000|2021-11-01 13:35:10|16267.81|16267.81|16281.15|16281.15|16281.15|16281.15|16267.81|16267.81|0
1635773720000|2021-11-01 13:35:20|16281.96|16281.96|16281.96|16281.96|16281.96|16281.96|16281.96|16281.96|0
1635773730000|2021-11-01 13:35:30|16284.7|16284.7|16284.7|16284.7|16284.7|16284.7|16284.7|16284.7|0
1635773740000|2021-11-01 13:35:40|16283.79|16283.79|16282.88|16282.88|16283.79|16283.79|16282.88|16282.88|0
1635773750000|2021-11-01 13:35:50|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|0
1635773760000|2021-11-01 13:36:00|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|0
1635773770000|2021-11-01 13:36:10|16283|16283|16282.19|16282.19|16283|16283|16282.19|16282.19|0
1635773780000|2021-11-01 13:36:20|16280.52|16280.52|16279.14|16279.14|16280.52|16280.52|16277.71|16277.71|0
1635773800000|2021-11-01 13:36:40|16280.08|16280.08|16280.08|16280.08|16280.08|16280.08|16280.08|16280.08|0
1635773810000|2021-11-01 13:36:50|16279.27|16279.27|16279.74|16279.74|16279.74|16279.74|16279.27|16279.27|0
1635773830000|2021-11-01 13:37:10|16278.62|16278.62|16278.62|16278.62|16278.62|16278.62|16278.62|16278.62|0
1635773840000|2021-11-01 13:37:20|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|0
1635773850000|2021-11-01 13:37:30|16278.88|16278.88|16278.88|16278.88|16278.88|16278.88|16278.88|16278.88|0
1635773860000|2021-11-01 13:37:40|16279.79|16279.79|16279.24|16279.24|16279.79|16279.79|16279.24|16279.24|0
1635773870000|2021-11-01 13:37:50|16281.98|16281.98|16289.33|16289.33|16289.33|16289.33|16281.98|16281.98|0
1635773880000|2021-11-01 13:38:00|16290.26|16290.26|16290.7|16290.7|16290.7|16290.7|16290.26|16290.26|0
1635773890000|2021-11-01 13:38:10|16291.62|16291.62|16291.62|16291.62|16291.62|16291.62|16291.62|16291.62|0
1635773900000|2021-11-01 13:38:20|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|16290.7|0
1635773930000|2021-11-01 13:38:50|16292.53|16292.53|16292.53|16292.53|16292.53|16292.53|16292.53|16292.53|0
1635773950000|2021-11-01 13:39:10|16299.58|16299.58|16304.18|16304.18|16304.18|16304.18|16299.58|16299.58|0
1635773980000|2021-11-01 13:39:40|16303.36|16303.36|16303.36|16303.36|16303.36|16303.36|16303.36|16303.36|0
1635774000000|2021-11-01 13:40:00|16301.93|16301.93|16297.4|16297.4|16301.93|16301.93|16297.4|16297.4|0
1635774010000|2021-11-01 13:40:10|16296.93|16296.93|16297.75|16297.75|16297.75|16297.75|16296.93|16296.93|0
1635774020000|2021-11-01 13:40:20|16296.93|16296.93|16299.13|16299.13|16299.13|16299.13|16296.93|16296.93|0
1635774030000|2021-11-01 13:40:30|16299.6|16299.6|16299.6|16299.6|16299.6|16299.6|16299.6|16299.6|0
1635774040000|2021-11-01 13:40:40|16302.08|16302.08|16304.11|16304.11|16304.11|16304.11|16302.08|16302.08|0
1635774050000|2021-11-01 13:40:50|16304.58|16304.58|16304.58|16304.58|16304.58|16304.58|16304.58|16304.58|0
1635774060000|2021-11-01 13:41:00|16305.39|16305.39|16305.39|16305.39|16305.39|16305.39|16305.39|16305.39|0
1635774070000|2021-11-01 13:41:10|16305.86|16305.86|16315.2|16315.2|16315.2|16315.2|16305.86|16305.86|0
1635774110000|2021-11-01 13:41:50|16317.94|16317.94|16317.03|16317.03|16317.94|16317.94|16317.03|16317.03|0
1635774120000|2021-11-01 13:42:00|16315.6|16315.6|16315.6|16315.6|16315.6|16315.6|16315.6|16315.6|0
1635774130000|2021-11-01 13:42:10|16314.78|16314.78|16314.78|16314.78|16314.78|16314.78|16314.78|16314.78|0
1635774140000|2021-11-01 13:42:20|16314.31|16314.31|16315.34|16315.34|16315.34|16315.34|16314.31|16314.31|0
1635774150000|2021-11-01 13:42:30|16314.52|16314.52|16311.4|16311.4|16314.52|16314.52|16311.4|16311.4|0
1635774160000|2021-11-01 13:42:40|16310.93|16310.93|16310.93|16310.93|16310.93|16310.93|16310.93|16310.93|0
1635774170000|2021-11-01 13:42:50|16311.4|16311.4|16310.76|16310.76|16311.4|16311.4|16309.82|16309.82|0
1635774180000|2021-11-01 13:43:00|16311.57|16311.57|16316.07|16316.07|16316.07|16316.07|16311.57|16311.57|0
1635774200000|2021-11-01 13:43:20|16315.63|16315.63|16315.63|16315.63|16315.63|16315.63|16315.63|16315.63|0
1635774250000|2021-11-01 13:44:10|16316.1|16316.1|16316.19|16316.19|16317.83|16317.83|16316.1|16316.1|0
1635774260000|2021-11-01 13:44:20|16316.66|16316.66|16316.66|16316.66|16316.66|16316.66|16316.66|16316.66|0
1635774280000|2021-11-01 13:44:40|16315.85|16315.85|16315.85|16315.85|16315.85|16315.85|16315.85|16315.85|0
1635774290000|2021-11-01 13:44:50|16316.66|16316.66|16318.33|16318.33|16318.8|16318.8|16316.66|16316.66|0
1635774320000|2021-11-01 13:45:20|16315.47|16315.47|16318.81|16318.81|16318.81|16318.81|16315.47|16315.47|0
1635774330000|2021-11-01 13:45:30|16319.37|16319.37|16325.67|16325.67|16325.67|16325.67|16319.37|16319.37|0
1635774340000|2021-11-01 13:45:40|16326.58|16326.58|16326.58|16326.58|16326.58|16326.58|16326.58|16326.58|0
1635774350000|2021-11-01 13:45:50|16327.08|16327.08|16327.89|16327.89|16327.89|16327.89|16327.08|16327.08|0
1635774360000|2021-11-01 13:46:00|16328.12|16328.12|16327.67|16327.67|16328.12|16328.12|16327.67|16327.67|0
1635774370000|2021-11-01 13:46:10|16328.23|16328.23|16330.05|16330.05|16330.05|16330.05|16328.23|16328.23|0
1635774380000|2021-11-01 13:46:20|16331.49|16331.49|16331.49|16331.49|16331.49|16331.49|16331.49|16331.49|0
1635774390000|2021-11-01 13:46:30|16333.37|16333.37|16335.62|16335.62|16335.62|16335.62|16333.37|16333.37|0
1635774400000|2021-11-01 13:46:40|16337.45|16337.45|16336.65|16336.65|16338.06|16338.06|16336.65|16336.65|0
1635774420000|2021-11-01 13:47:00|16333.78|16333.78|16333.78|16333.78|16333.78|16333.78|16333.78|16333.78|0
1635774460000|2021-11-01 13:47:40|16332.87|16332.87|16332.87|16332.87|16332.87|16332.87|16332.87|16332.87|0
1635774480000|2021-11-01 13:48:00|16331.44|16331.44|16331.44|16331.44|16331.44|16331.44|16331.44|16331.44|0
1635774490000|2021-11-01 13:48:10|16330.53|16330.53|16331.44|16331.44|16331.44|16331.44|16330.53|16330.53|0
1635774500000|2021-11-01 13:48:20|16330.45|16330.45|16330.45|16330.45|16330.45|16330.45|16330.45|16330.45|0
1635774520000|2021-11-01 13:48:40|16331.36|16331.36|16332.18|16332.18|16332.18|16332.18|16331.36|16331.36|0
1635774540000|2021-11-01 13:49:00|16330.42|16330.42|16328.99|16328.99|16330.42|16330.42|16328.99|16328.99|0
1635774550000|2021-11-01 13:49:10|16328.17|16328.17|16327.26|16327.26|16328.17|16328.17|16327.26|16327.26|0
1635774580000|2021-11-01 13:49:40|16324.35|16324.35|16324.35|16324.35|16324.35|16324.35|16324.35|16324.35|0
1635774590000|2021-11-01 13:49:50|16323.79|16323.79|16325.23|16325.23|16325.23|16325.23|16323.79|16323.79|0
1635774610000|2021-11-01 13:50:10|16325.78|16325.78|16325.78|16325.78|16325.78|16325.78|16325.78|16325.78|0
1635774620000|2021-11-01 13:50:20|16325.23|16325.23|16325.23|16325.23|16325.23|16325.23|16325.23|16325.23|0
1635774630000|2021-11-01 13:50:30|16324.99|16324.99|16323.58|16323.58|16324.99|16324.99|16323.58|16323.58|0
1635774650000|2021-11-01 13:50:50|16324.28|16324.28|16324.63|16324.63|16325.1|16325.1|16324.28|16324.28|0
1635774660000|2021-11-01 13:51:00|16325.1|16325.1|16325.1|16325.1|16325.1|16325.1|16325.1|16325.1|0
1635774670000|2021-11-01 13:51:10|16326.53|16326.53|16327.35|16327.35|16327.81|16327.81|16326.53|16326.53|0
1635774680000|2021-11-01 13:51:20|16328.75|16328.75|16329.69|16329.69|16329.69|16329.69|16328.75|16328.75|0
1635774690000|2021-11-01 13:51:30|16328.75|16328.75|16333.97|16333.97|16333.97|16333.97|16328.75|16328.75|0
1635774700000|2021-11-01 13:51:40|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|16334.87|0
1635774760000|2021-11-01 13:52:40|16332.32|16332.32|16332.88|16332.88|16332.88|16332.88|16332.32|16332.32|0
1635774780000|2021-11-01 13:53:00|16331.76|16331.76|16331.76|16331.76|16331.76|16331.76|16331.76|16331.76|0
1635774790000|2021-11-01 13:53:10|16331.09|16331.09|16329.25|16329.25|16331.09|16331.09|16329.25|16329.25|0
1635774800000|2021-11-01 13:53:20|16326.51|16326.51|16326.51|16326.51|16326.51|16326.51|16326.51|16326.51|0
1635774810000|2021-11-01 13:53:30|16325.84|16325.84|16328.29|16328.29|16328.29|16328.29|16325.84|16325.84|0
1635774820000|2021-11-01 13:53:40|16328.85|16328.85|16332.07|16332.07|16332.63|16332.63|16328.85|16328.85|0
1635774840000|2021-11-01 13:54:00|16332.89|16332.89|16333.35|16333.35|16333.35|16333.35|16332.89|16332.89|0
1635774850000|2021-11-01 13:54:10|16332.89|16332.89|16332.89|16332.89|16332.89|16332.89|16332.89|16332.89|0
1635774910000|2021-11-01 13:55:10|16332.07|16332.07|16332.07|16332.07|16332.07|16332.07|16332.07|16332.07|0
1635774920000|2021-11-01 13:55:20|16331.16|16331.16|16332.79|16332.79|16332.79|16332.79|16331.16|16331.16|0
1635774940000|2021-11-01 13:55:40|16332.32|16332.32|16332.32|16332.32|16332.32|16332.32|16332.32|16332.32|0
1635774960000|2021-11-01 13:56:00|16331.41|16331.41|16328.93|16328.93|16332.32|16332.32|16328.93|16328.93|0
1635774970000|2021-11-01 13:56:10|16328.52|16328.52|16328.52|16328.52|16328.52|16328.52|16328.52|16328.52|0
1635775000000|2021-11-01 13:56:40|16328.32|16328.32|16326.68|16326.68|16328.32|16328.32|16326.68|16326.68|0
1635775010000|2021-11-01 13:56:50|16327.5|16327.5|16326.68|16326.68|16327.5|16327.5|16326.68|16326.68|0
1635775030000|2021-11-01 13:57:10|16326.19|16326.19|16326.19|16326.19|16326.19|16326.19|16326.19|16326.19|0
1635775040000|2021-11-01 13:57:20|16326.66|16326.66|16326.66|16326.66|16326.66|16326.66|16326.66|16326.66|0
1635775100000|2021-11-01 13:58:20|16326.1|16326.1|16326.1|16326.1|16326.1|16326.1|16326.1|16326.1|0
1635775110000|2021-11-01 13:58:30|16326.57|16326.57|16326.57|16326.57|16326.57|16326.57|16326.57|16326.57|0
1635775120000|2021-11-01 13:58:40|16322.79|16322.79|16321.35|16321.35|16322.79|16322.79|16321.35|16321.35|0
1635775130000|2021-11-01 13:58:50|16320.8|16320.8|16318.86|16318.86|16320.8|16320.8|16318.86|16318.86|0
1635775160000|2021-11-01 13:59:20|16318.66|16318.66|16318.66|16318.66|16318.66|16318.66|16318.66|16318.66|0
1635775200000|2021-11-01 14:00:00|16320.09|16320.09|16322.02|16322.02|16322.02|16322.02|16320.09|16320.09|0
1635775210000|2021-11-01 14:00:10|16321.55|16321.55|16322.02|16322.02|16322.02|16322.02|16321.55|16321.55|0
1635775230000|2021-11-01 14:00:30|16321.81|16321.81|16321.34|16321.34|16321.81|16321.81|16321.34|16321.34|0
1635775250000|2021-11-01 14:00:50|16322.98|16322.98|16322.98|16322.98|16322.98|16322.98|16322.98|16322.98|0
1635775260000|2021-11-01 14:01:00|16324.41|16324.41|16335.52|16335.52|16335.52|16335.52|16324.41|16324.41|0
1635775270000|2021-11-01 14:01:10|16338.27|16338.27|16338.25|16338.25|16338.93|16338.93|16337.13|16337.13|0
1635775280000|2021-11-01 14:01:20|16337.78|16337.78|16340.84|16340.84|16342.27|16342.27|16337.78|16337.78|0
1635775290000|2021-11-01 14:01:30|16339.41|16339.41|16339.19|16339.19|16339.41|16339.41|16337.78|16337.78|0
1635775300000|2021-11-01 14:01:40|16337.75|16337.75|16336.84|16336.84|16337.75|16337.75|16336.84|16336.84|0
1635775310000|2021-11-01 14:01:50|16337.05|16337.05|16336.11|16336.11|16337.05|16337.05|16336.11|16336.11|0
1635775330000|2021-11-01 14:02:10|16335.3|16335.3|16335.2|16335.2|16335.3|16335.3|16334.38|16334.38|0
1635775350000|2021-11-01 14:02:30|16334.29|16334.29|16330.07|16330.07|16334.29|16334.29|16330.07|16330.07|0
1635775380000|2021-11-01 14:03:00|16328.64|16328.64|16326.43|16326.43|16328.64|16328.64|16326.43|16326.43|0
1635775390000|2021-11-01 14:03:10|16324.61|16324.61|16324.61|16324.61|16324.61|16324.61|16324.61|16324.61|0
1635775400000|2021-11-01 14:03:20|16325.54|16325.54|16325.54|16325.54|16325.54|16325.54|16325.54|16325.54|0
1635775430000|2021-11-01 14:03:50|16324.05|16324.05|16325.54|16325.54|16325.54|16325.54|16324.05|16324.05|0
1635775440000|2021-11-01 14:04:00|16325.75|16325.75|16323.4|16323.4|16325.75|16325.75|16323.4|16323.4|0
1635775450000|2021-11-01 14:04:10|16322.49|16322.49|16326.26|16326.26|16326.26|16326.26|16322.49|16322.49|0
1635775470000|2021-11-01 14:04:30|16327.08|16327.08|16326.26|16326.26|16327.08|16327.08|16324.44|16324.44|0
1635775480000|2021-11-01 14:04:40|16328.09|16328.09|16329.48|16329.48|16329.48|16329.48|16327.18|16327.18|0
1635775490000|2021-11-01 14:04:50|16328.56|16328.56|16325.52|16325.52|16328.56|16328.56|16325.52|16325.52|0
1635775500000|2021-11-01 14:05:00|16327.15|16327.15|16328.07|16328.07|16328.07|16328.07|16327.15|16327.15|0
1635775510000|2021-11-01 14:05:10|16329.5|16329.5|16331.34|16331.34|16331.34|16331.34|16329.5|16329.5|0
1635775520000|2021-11-01 14:05:20|16331.81|16331.81|16338.24|16338.24|16338.24|16338.24|16331.81|16331.81|0
1635775530000|2021-11-01 14:05:30|16338.44|16338.44|16338.85|16338.85|16338.85|16338.85|16338.44|16338.44|0
1635775540000|2021-11-01 14:05:40|16339.41|16339.41|16339.41|16339.41|16339.41|16339.41|16339.41|16339.41|0
1635775550000|2021-11-01 14:05:50|16339.88|16339.88|16339.88|16339.88|16339.88|16339.88|16339.88|16339.88|0
1635775560000|2021-11-01 14:06:00|16340.69|16340.69|16340.69|16340.69|16340.69|16340.69|16340.69|16340.69|0
1635775590000|2021-11-01 14:06:30|16342.52|16342.52|16343.34|16343.34|16343.34|16343.34|16342.52|16342.52|0
1635775600000|2021-11-01 14:06:40|16344.77|16344.77|16344.62|16344.62|16346.06|16346.06|16344.62|16344.62|0
1635775630000|2021-11-01 14:07:10|16345.09|16345.09|16346.12|16346.12|16346.12|16346.12|16345.09|16345.09|0
1635775650000|2021-11-01 14:07:30|16345.65|16345.65|16345.65|16345.65|16345.65|16345.65|16345.65|16345.65|0
1635775660000|2021-11-01 14:07:40|16346.77|16346.77|16345.86|16345.86|16346.77|16346.77|16345.86|16345.86|0
1635775670000|2021-11-01 14:07:50|16345.04|16345.04|16345.04|16345.04|16345.04|16345.04|16345.04|16345.04|0
1635775680000|2021-11-01 14:08:00|16346.47|16346.47|16346.47|16346.47|16346.47|16346.47|16346.47|16346.47|0
1635775690000|2021-11-01 14:08:10|16347.29|16347.29|16349.13|16349.13|16349.13|16349.13|16347.29|16347.29|0
1635775700000|2021-11-01 14:08:20|16350.56|16350.56|16353.97|16353.97|16353.97|16353.97|16350.56|16350.56|0
1635775710000|2021-11-01 14:08:30|16355.8|16355.8|16355.8|16355.8|16355.8|16355.8|16355.8|16355.8|0
1635775720000|2021-11-01 14:08:40|16356.72|16356.72|16357.53|16357.53|16357.53|16357.53|16356.72|16356.72|0
1635775740000|2021-11-01 14:09:00|16358|16358|16358|16358|16358|16358|16358|16358|0
1635775750000|2021-11-01 14:09:10|16357.59|16357.59|16357.59|16357.59|16357.59|16357.59|16357.59|16357.59|0
1635775780000|2021-11-01 14:09:40|16359.02|16359.02|16357.59|16357.59|16359.02|16359.02|16357.59|16357.59|0
1635775790000|2021-11-01 14:09:50|16356.78|16356.78|16356.78|16356.78|16356.78|16356.78|16356.78|16356.78|0
1635775800000|2021-11-01 14:10:00|16355.34|16355.34|16355.34|16355.34|16355.34|16355.34|16355.34|16355.34|0
1635775810000|2021-11-01 14:10:10|16356.16|16356.16|16357.59|16357.59|16357.59|16357.59|16356.16|16356.16|0
1635775880000|2021-11-01 14:11:20|16357.03|16357.03|16357.03|16357.03|16357.03|16357.03|16357.03|16357.03|0
1635775890000|2021-11-01 14:11:30|16356.57|16356.57|16356.57|16356.57|16356.57|16356.57|16356.57|16356.57|0
1635775900000|2021-11-01 14:11:40|16357.03|16357.03|16357.03|16357.03|16357.03|16357.03|16357.03|16357.03|0
1635775920000|2021-11-01 14:12:00|16357.59|16357.59|16357.59|16357.59|16357.59|16357.59|16357.59|16357.59|0
1635775930000|2021-11-01 14:12:10|16358.71|16358.71|16358.71|16358.71|16358.71|16358.71|16358.71|16358.71|0
1635775940000|2021-11-01 14:12:20|16359.62|16359.62|16350.13|16350.13|16359.62|16359.62|16350.13|16350.13|0
1635775950000|2021-11-01 14:12:30|16349.66|16349.66|16348.73|16348.73|16349.66|16349.66|16348.73|16348.73|0
1635775970000|2021-11-01 14:12:50|16348.26|16348.26|16347.44|16347.44|16348.26|16348.26|16347.44|16347.44|0
1635775980000|2021-11-01 14:13:00|16347.91|16347.91|16349.37|16349.37|16349.37|16349.37|16347.91|16347.91|0
1635775990000|2021-11-01 14:13:10|16349.84|16349.84|16348.9|16348.9|16349.84|16349.84|16348.9|16348.9|0
1635776040000|2021-11-01 14:14:00|16347.08|16347.08|16347.08|16347.08|16347.08|16347.08|16347.08|16347.08|0
1635776080000|2021-11-01 14:14:40|16348.49|16348.49|16348.49|16348.49|16348.49|16348.49|16348.49|16348.49|0
1635776100000|2021-11-01 14:15:00|16349.4|16349.4|16356.37|16356.37|16357.18|16357.18|16349.4|16349.4|0
1635776110000|2021-11-01 14:15:10|16355.55|16355.55|16355.55|16355.55|16355.55|16355.55|16355.55|16355.55|0
1635776130000|2021-11-01 14:15:30|16354.64|16354.64|16354.64|16354.64|16354.64|16354.64|16354.64|16354.64|0
1635776150000|2021-11-01 14:15:50|16353.82|16353.82|16353.82|16353.82|16353.82|16353.82|16353.82|16353.82|0
1635776220000|2021-11-01 14:17:00|16353|16353|16353|16353|16353|16353|16353|16353|0
1635776230000|2021-11-01 14:17:10|16353.41|16353.41|16353.41|16353.41|16353.41|16353.41|16353.41|16353.41|0
1635776270000|2021-11-01 14:17:50|16351.98|16351.98|16350.89|16350.89|16351.98|16351.98|16350.57|16350.57|0
1635776280000|2021-11-01 14:18:00|16350.67|16350.67|16350.2|16350.2|16350.67|16350.67|16350.2|16350.2|0
1635776300000|2021-11-01 14:18:20|16349.73|16349.73|16348.81|16348.81|16349.73|16349.73|16348.81|16348.81|0
1635776330000|2021-11-01 14:18:50|16347.88|16347.88|16348.99|16348.99|16348.99|16348.99|16347.88|16347.88|0
1635776340000|2021-11-01 14:19:00|16347.56|16347.56|16347.56|16347.56|16347.56|16347.56|16347.56|16347.56|0
1635776370000|2021-11-01 14:19:30|16346.13|16346.13|16343.52|16343.52|16346.13|16346.13|16343.52|16343.52|0
1635776420000|2021-11-01 14:20:20|16344.96|16344.96|16345.77|16345.77|16345.77|16345.77|16344.96|16344.96|0
1635776430000|2021-11-01 14:20:30|16344.96|16344.96|16344.96|16344.96|16344.96|16344.96|16344.96|16344.96|0
1635776500000|2021-11-01 14:21:40|16344.03|16344.03|16344.03|16344.03|16344.03|16344.03|16344.03|16344.03|0
1635776510000|2021-11-01 14:21:50|16343.53|16343.53|16343.06|16343.06|16343.53|16343.53|16343.06|16343.06|0
1635776520000|2021-11-01 14:22:00|16342.57|16342.57|16343.06|16343.06|16343.06|16343.06|16342.57|16342.57|0
1635776530000|2021-11-01 14:22:10|16344.06|16344.06|16342.77|16342.77|16344.06|16344.06|16342.77|16342.77|0
1635776540000|2021-11-01 14:22:20|16342.22|16342.22|16328.61|16328.61|16342.22|16342.22|16328.61|16328.61|0
1635776550000|2021-11-01 14:22:30|16327.18|16327.18|16326.36|16326.36|16327.18|16327.18|16326.36|16326.36|0
1635776560000|2021-11-01 14:22:40|16326.57|16326.57|16326.57|16326.57|16326.57|16326.57|16326.57|16326.57|0
1635776580000|2021-11-01 14:23:00|16325.63|16325.63|16326.5|16326.5|16326.5|16326.5|16325.63|16325.63|0
1635776590000|2021-11-01 14:23:10|16327.11|16327.11|16325.48|16325.48|16327.11|16327.11|16325.48|16325.48|0
1635776600000|2021-11-01 14:23:20|16324.37|16324.37|16324.37|16324.37|16324.37|16324.37|16324.37|16324.37|0
1635776630000|2021-11-01 14:23:50|16324.83|16324.83|16325.3|16325.3|16325.3|16325.3|16324.83|16324.83|0
1635776650000|2021-11-01 14:24:10|16324.38|16324.38|16324.38|16324.38|16324.38|16324.38|16324.38|16324.38|0
1635776660000|2021-11-01 14:24:20|16323.77|16323.77|16323.77|16323.77|16323.77|16323.77|16323.77|16323.77|0
1635776670000|2021-11-01 14:24:30|16322.83|16322.83|16322.86|16322.86|16322.86|16322.86|16322.42|16322.42|0
1635776720000|2021-11-01 14:25:20|16323.78|16323.78|16324.19|16324.19|16324.19|16324.19|16323.78|16323.78|0
1635776730000|2021-11-01 14:25:30|16323.98|16323.98|16323.37|16323.37|16324.19|16324.19|16323.37|16323.37|0
1635776760000|2021-11-01 14:26:00|16321.94|16321.94|16321.32|16321.32|16321.94|16321.94|16321.32|16321.32|0
1635776770000|2021-11-01 14:26:10|16322.75|16322.75|16323.57|16323.57|16324.04|16324.04|16322.75|16322.75|0
1635776790000|2021-11-01 14:26:30|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|0
1635776810000|2021-11-01 14:26:50|16319.61|16319.61|16319.14|16319.14|16319.61|16319.61|16319.14|16319.14|0
1635776820000|2021-11-01 14:27:00|16320.26|16320.26|16319.08|16319.08|16320.26|16320.26|16318.58|16318.58|0
1635776830000|2021-11-01 14:27:10|16319.55|16319.55|16319.55|16319.55|16319.55|16319.55|16319.55|16319.55|0
1635776840000|2021-11-01 14:27:20|16320.46|16320.46|16320.46|16320.46|16320.46|16320.46|16320.46|16320.46|0
1635776880000|2021-11-01 14:28:00|16319.07|16319.07|16317.63|16317.63|16319.07|16319.07|16317.63|16317.63|0
1635776890000|2021-11-01 14:28:10|16316.2|16316.2|16317.63|16317.63|16317.63|16317.63|16316.2|16316.2|0
1635776900000|2021-11-01 14:28:20|16316.14|16316.14|16314.76|16314.76|16316.14|16316.14|16314.76|16314.76|0
1635776910000|2021-11-01 14:28:30|16314.2|16314.2|16311.01|16311.01|16314.2|16314.2|16311.01|16311.01|0
1635776930000|2021-11-01 14:28:50|16310.53|16310.53|16310.53|16310.53|16310.53|16310.53|16310.53|16310.53|0
1635776970000|2021-11-01 14:29:30|16309.51|16309.51|16306.77|16306.77|16309.51|16309.51|16306.77|16306.77|0
1635776990000|2021-11-01 14:29:50|16305.95|16305.95|16305.48|16305.48|16305.95|16305.95|16305.48|16305.48|0
1635777010000|2021-11-01 14:30:10|16303.23|16303.23|16302.41|16302.41|16303.23|16303.23|16302.41|16302.41|0
1635777020000|2021-11-01 14:30:20|16301.47|16301.47|16300.29|16300.29|16301.7|16301.7|16300.29|16300.29|0
1635777030000|2021-11-01 14:30:30|16300.76|16300.76|16300.76|16300.76|16300.76|16300.76|16300.76|16300.76|0
1635777050000|2021-11-01 14:30:50|16299.82|16299.82|16299.82|16299.82|16299.82|16299.82|16299.82|16299.82|0
1635777060000|2021-11-01 14:31:00|16298.38|16298.38|16296.75|16296.75|16298.38|16298.38|16296.75|16296.75|0
1635777070000|2021-11-01 14:31:10|16295.84|16295.84|16296.78|16296.78|16296.78|16296.78|16295.84|16295.84|0
1635777080000|2021-11-01 14:31:20|16296.31|16296.31|16290.74|16290.74|16296.31|16296.31|16290.74|16290.74|0
1635777090000|2021-11-01 14:31:30|16289.31|16289.31|16283.65|16283.65|16289.31|16289.31|16283.65|16283.65|0
1635777110000|2021-11-01 14:31:50|16282.22|16282.22|16280.78|16280.78|16282.22|16282.22|16280.78|16280.78|0
1635777120000|2021-11-01 14:32:00|16280.29|16280.29|16281.6|16281.6|16281.6|16281.6|16280.29|16280.29|0
1635777130000|2021-11-01 14:32:10|16280.2|16280.2|16281.64|16281.64|16281.64|16281.64|16280.2|16280.2|0
1635777140000|2021-11-01 14:32:20|16281.19|16281.19|16280.72|16280.72|16281.19|16281.19|16280.72|16280.72|0
1635777150000|2021-11-01 14:32:30|16280.25|16280.25|16280.25|16280.25|16280.25|16280.25|16280.25|16280.25|0
1635777160000|2021-11-01 14:32:40|16279.44|16279.44|16279.96|16279.96|16280.87|16280.87|16279.44|16279.44|0
1635777170000|2021-11-01 14:32:50|16280.9|16280.9|16283.76|16283.76|16283.76|16283.76|16280.9|16280.9|0
1635777190000|2021-11-01 14:33:10|16282.95|16282.95|16280.7|16280.7|16282.95|16282.95|16280.7|16280.7|0
1635777200000|2021-11-01 14:33:20|16279.88|16279.88|16279.88|16279.88|16279.88|16279.88|16279.88|16279.88|0
1635777210000|2021-11-01 14:33:30|16279.41|16279.41|16279.41|16279.41|16279.41|16279.41|16279.41|16279.41|0
1635777220000|2021-11-01 14:33:40|16279.88|16279.88|16279.4|16279.4|16279.88|16279.88|16279.4|16279.4|0
1635777230000|2021-11-01 14:33:50|16278.49|16278.49|16277.67|16277.67|16278.49|16278.49|16277.67|16277.67|0
1635777240000|2021-11-01 14:34:00|16276.86|16276.86|16275.94|16275.94|16276.86|16276.86|16275.94|16275.94|0
1635777260000|2021-11-01 14:34:20|16275.03|16275.03|16274.47|16274.47|16275.03|16275.03|16274.47|16274.47|0
1635777300000|2021-11-01 14:35:00|16273.66|16273.66|16275.29|16275.29|16276.11|16276.11|16273.66|16273.66|0
1635777320000|2021-11-01 14:35:20|16273.86|16273.86|16273.86|16273.86|16273.86|16273.86|16273.86|16273.86|0
1635777340000|2021-11-01 14:35:40|16271.31|16271.31|16270.37|16270.37|16271.31|16271.31|16270.37|16270.37|0
1635777350000|2021-11-01 14:35:50|16269.46|16269.46|16269.46|16269.46|16269.46|16269.46|16269.46|16269.46|0
1635777360000|2021-11-01 14:36:00|16270.37|16270.37|16270.37|16270.37|16270.37|16270.37|16270.37|16270.37|0
1635777370000|2021-11-01 14:36:10|16272|16272|16271.91|16271.91|16272|16272|16271.09|16271.09|0
1635777380000|2021-11-01 14:36:20|16272.38|16272.38|16272.85|16272.85|16272.85|16272.85|16272.38|16272.38|0
1635777400000|2021-11-01 14:36:40|16273.67|16273.67|16273.67|16273.67|16273.67|16273.67|16273.67|16273.67|0
1635777410000|2021-11-01 14:36:50|16274.48|16274.48|16282.49|16282.49|16282.49|16282.49|16274.48|16274.48|0
1635777420000|2021-11-01 14:37:00|16283.6|16283.6|16282.69|16282.69|16283.6|16283.6|16282.69|16282.69|0
1635777430000|2021-11-01 14:37:10|16283.6|16283.6|16283.6|16283.6|16283.6|16283.6|16283.6|16283.6|0
1635777440000|2021-11-01 14:37:20|16286.74|16286.74|16286.96|16286.96|16286.96|16286.96|16286.74|16286.74|0
1635777450000|2021-11-01 14:37:30|16286.5|16286.5|16286.5|16286.5|16286.5|16286.5|16286.5|16286.5|0
1635777470000|2021-11-01 14:37:50|16287.44|16287.44|16285.53|16285.53|16287.44|16287.44|16285.53|16285.53|0
1635777480000|2021-11-01 14:38:00|16283.9|16283.9|16283.9|16283.9|16283.9|16283.9|16283.9|16283.9|0
1635777490000|2021-11-01 14:38:10|16283.08|16283.08|16282.52|16282.52|16283.08|16283.08|16282.52|16282.52|0
1635777500000|2021-11-01 14:38:20|16281.61|16281.61|16278.74|16278.74|16281.61|16281.61|16278.74|16278.74|0
1635777510000|2021-11-01 14:38:30|16279.68|16279.68|16279.68|16279.68|16279.68|16279.68|16279.68|16279.68|0
1635777520000|2021-11-01 14:38:40|16280.5|16280.5|16280.5|16280.5|16280.5|16280.5|16280.5|16280.5|0
1635777540000|2021-11-01 14:39:00|16281.41|16281.41|16287.3|16287.3|16287.3|16287.3|16281.41|16281.41|0
1635777550000|2021-11-01 14:39:10|16288.41|16288.41|16291.39|16291.39|16291.8|16291.8|16288.41|16288.41|0
1635777560000|2021-11-01 14:39:20|16294.03|16294.03|16296.78|16296.78|16296.78|16296.78|16294.03|16294.03|0
1635777590000|2021-11-01 14:39:50|16297.69|16297.69|16296.41|16296.41|16297.69|16297.69|16296.41|16296.41|0
1635777610000|2021-11-01 14:40:10|16296.91|16296.91|16296.91|16296.91|16296.91|16296.91|16296.91|16296.91|0
1635777630000|2021-11-01 14:40:30|16295.97|16295.97|16295.02|16295.02|16295.97|16295.97|16295.02|16295.02|0
1635777650000|2021-11-01 14:40:50|16293.91|16293.91|16286.4|16286.4|16293.91|16293.91|16286.4|16286.4|0
1635777660000|2021-11-01 14:41:00|16285.07|16285.07|16284.11|16284.11|16285.07|16285.07|16284.11|16284.11|0
1635777670000|2021-11-01 14:41:10|16282.28|16282.28|16282.28|16282.28|16282.28|16282.28|16282.28|16282.28|0
1635777680000|2021-11-01 14:41:20|16281.82|16281.82|16281.06|16281.06|16282.73|16282.73|16281.06|16281.06|0
1635777720000|2021-11-01 14:42:00|16280.12|16280.12|16279.9|16279.9|16280.12|16280.12|16279.9|16279.9|0
1635777730000|2021-11-01 14:42:10|16278.98|16278.98|16277.35|16277.35|16278.98|16278.98|16277.35|16277.35|0
1635777750000|2021-11-01 14:42:30|16278.17|16278.17|16280.02|16280.02|16280.02|16280.02|16278.17|16278.17|0
1635777760000|2021-11-01 14:42:40|16280.49|16280.49|16280.49|16280.49|16280.49|16280.49|16280.49|16280.49|0
1635777770000|2021-11-01 14:42:50|16278.85|16278.85|16278.85|16278.85|16278.85|16278.85|16278.85|16278.85|0
1635777780000|2021-11-01 14:43:00|16278.63|16278.63|16279.49|16279.49|16279.49|16279.49|16278.41|16278.41|0
1635777790000|2021-11-01 14:43:10|16281.32|16281.32|16280.91|16280.91|16281.32|16281.32|16280.91|16280.91|0
1635777800000|2021-11-01 14:43:20|16279.08|16279.08|16276.73|16276.73|16279.08|16279.08|16276.73|16276.73|0
1635777810000|2021-11-01 14:43:30|16278.22|16278.22|16280.53|16280.53|16280.53|16280.53|16278.22|16278.22|0
1635777820000|2021-11-01 14:43:40|16281.44|16281.44|16286.16|16286.16|16286.16|16286.16|16281.44|16281.44|0
1635777830000|2021-11-01 14:43:50|16285.25|16285.25|16284.43|16284.43|16285.25|16285.25|16284.43|16284.43|0
1635777860000|2021-11-01 14:44:20|16283.44|16283.44|16284.25|16284.25|16284.25|16284.25|16283.44|16283.44|0
1635777900000|2021-11-01 14:45:00|16283.44|16283.44|16283.44|16283.44|16283.44|16283.44|16283.44|16283.44|0
1635777910000|2021-11-01 14:45:10|16281.71|16281.71|16281.71|16281.71|16281.71|16281.71|16281.71|16281.71|0
1635777950000|2021-11-01 14:45:50|16280.79|16280.79|16278.92|16278.92|16280.79|16280.79|16278.92|16278.92|0
1635777960000|2021-11-01 14:46:00|16278.1|16278.1|16278.1|16278.1|16278.1|16278.1|16278.1|16278.1|0
1635777970000|2021-11-01 14:46:10|16279.95|16279.95|16278.54|16278.54|16279.95|16279.95|16278.54|16278.54|0
1635777980000|2021-11-01 14:46:20|16275.68|16275.68|16275.68|16275.68|16277.11|16277.11|16275.68|16275.68|0
1635777990000|2021-11-01 14:46:30|16275.18|16275.18|16276.61|16276.61|16276.61|16276.61|16275.18|16275.18|0
1635778000000|2021-11-01 14:46:40|16277.43|16277.43|16279.68|16279.68|16279.68|16279.68|16277.43|16277.43|0
1635778030000|2021-11-01 14:47:10|16278.25|16278.25|16278.25|16278.25|16278.25|16278.25|16278.25|16278.25|0
1635778040000|2021-11-01 14:47:20|16278.8|16278.8|16278.8|16278.8|16278.8|16278.8|16278.8|16278.8|0
1635778060000|2021-11-01 14:47:40|16279.75|16279.75|16279.75|16279.75|16279.75|16279.75|16279.75|16279.75|0
1635778070000|2021-11-01 14:47:50|16280.3|16280.3|16280.3|16280.3|16280.3|16280.3|16280.3|16280.3|0
1635778080000|2021-11-01 14:48:00|16281.12|16281.12|16277.47|16277.47|16281.12|16281.12|16277.47|16277.47|0
1635778090000|2021-11-01 14:48:10|16276.99|16276.99|16276.99|16276.99|16276.99|16276.99|16276.99|16276.99|0
1635778100000|2021-11-01 14:48:20|16275.88|16275.88|16275.88|16275.88|16275.88|16275.88|16275.88|16275.88|0
1635778110000|2021-11-01 14:48:30|16274.25|16274.25|16274.25|16274.25|16274.25|16274.25|16274.25|16274.25|0
1635778130000|2021-11-01 14:48:50|16275.68|16275.68|16276.5|16276.5|16277.11|16277.11|16275.68|16275.68|0
1635778140000|2021-11-01 14:49:00|16277.41|16277.41|16275.98|16275.98|16277.41|16277.41|16275.98|16275.98|0
1635778160000|2021-11-01 14:49:20|16275.06|16275.06|16275.06|16275.06|16275.06|16275.06|16275.06|16275.06|0
1635778180000|2021-11-01 14:49:40|16275.98|16275.98|16275.48|16275.48|16275.98|16275.98|16275.48|16275.48|0
1635778190000|2021-11-01 14:49:50|16275.98|16275.98|16275.98|16275.98|16275.98|16275.98|16275.98|16275.98|0
1635778200000|2021-11-01 14:50:00|16277.41|16277.41|16277.82|16277.82|16277.82|16277.82|16277.41|16277.41|0
1635778220000|2021-11-01 14:50:20|16278.29|16278.29|16277.35|16277.35|16278.29|16278.29|16277.35|16277.35|0
1635778240000|2021-11-01 14:50:40|16278.46|16278.46|16279.02|16279.02|16279.02|16279.02|16278.46|16278.46|0
1635778250000|2021-11-01 14:50:50|16278.53|16278.53|16278.53|16278.53|16278.53|16278.53|16278.53|16278.53|0
1635778260000|2021-11-01 14:51:00|16279.96|16279.96|16280.68|16280.68|16280.68|16280.68|16279.96|16279.96|0
1635778270000|2021-11-01 14:51:10|16281.15|16281.15|16281.15|16281.15|16281.15|16281.15|16281.15|16281.15|0
1635778300000|2021-11-01 14:51:40|16282.07|16282.07|16282.07|16282.07|16282.07|16282.07|16282.07|16282.07|0
1635778320000|2021-11-01 14:52:00|16282.29|16282.29|16282.51|16282.51|16282.51|16282.51|16282.29|16282.29|0
1635778340000|2021-11-01 14:52:20|16281.57|16281.57|16282.04|16282.04|16282.04|16282.04|16281.57|16281.57|0
1635778350000|2021-11-01 14:52:30|16282.51|16282.51|16282.51|16282.51|16282.51|16282.51|16282.51|16282.51|0
1635778360000|2021-11-01 14:52:40|16282.04|16282.04|16282.04|16282.04|16282.04|16282.04|16282.04|16282.04|0
1635778400000|2021-11-01 14:53:20|16281.6|16281.6|16281.6|16281.6|16281.6|16281.6|16281.6|16281.6|0
1635778410000|2021-11-01 14:53:30|16280.48|16280.48|16282.15|16282.15|16282.15|16282.15|16280.48|16280.48|0
1635778420000|2021-11-01 14:53:40|16281.34|16281.34|16281.34|16281.34|16281.34|16281.34|16281.34|16281.34|0
1635778440000|2021-11-01 14:54:00|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|0
1635778450000|2021-11-01 14:54:10|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|0
1635778470000|2021-11-01 14:54:30|16277.72|16277.72|16277.72|16277.72|16277.72|16277.72|16277.72|16277.72|0
1635778480000|2021-11-01 14:54:40|16276.91|16276.91|16274.62|16274.62|16276.97|16276.97|16274.62|16274.62|0
1635778490000|2021-11-01 14:54:50|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|0
1635778500000|2021-11-01 14:55:00|16276.35|16276.35|16273.48|16273.48|16276.35|16276.35|16273.48|16273.48|0
1635778510000|2021-11-01 14:55:10|16274.4|16274.4|16275.83|16275.83|16275.83|16275.83|16274.4|16274.4|0
1635778520000|2021-11-01 14:55:20|16275.36|16275.36|16275.36|16275.36|16275.36|16275.36|16275.36|16275.36|0
1635778530000|2021-11-01 14:55:30|16276.47|16276.47|16276.47|16276.47|16276.47|16276.47|16276.47|16276.47|0
1635778560000|2021-11-01 14:56:00|16275.04|16275.04|16274.3|16274.3|16275.04|16275.04|16274.3|16274.3|0
1635778580000|2021-11-01 14:56:20|16275.11|16275.11|16275.93|16275.93|16275.93|16275.93|16275.11|16275.11|0
1635778590000|2021-11-01 14:56:30|16275|16275|16275|16275|16275|16275|16275|16275|0
1635778620000|2021-11-01 14:57:00|16274.77|16274.77|16273.05|16273.05|16274.77|16274.77|16273.05|16273.05|0
1635778630000|2021-11-01 14:57:10|16271.93|16271.93|16270.62|16270.62|16271.93|16271.93|16270.62|16270.62|0
1635778640000|2021-11-01 14:57:20|16270.15|16270.15|16270.15|16270.15|16270.15|16270.15|16270.15|16270.15|0
1635778650000|2021-11-01 14:57:30|16269.04|16269.04|16269.04|16269.04|16269.04|16269.04|16269.04|16269.04|0
1635778660000|2021-11-01 14:57:40|16269.51|16269.51|16272.84|16272.84|16272.84|16272.84|16269.51|16269.51|0
1635778670000|2021-11-01 14:57:50|16271.41|16271.41|16269.14|16269.14|16271.41|16271.41|16268.17|16268.17|0
1635778680000|2021-11-01 14:58:00|16269.64|16269.64|16268.2|16268.2|16269.64|16269.64|16268.2|16268.2|0
1635778720000|2021-11-01 14:58:40|16266.67|16266.67|16265.04|16265.04|16266.67|16266.67|16265.04|16265.04|0
1635778740000|2021-11-01 14:59:00|16263.61|16263.61|16263.61|16263.61|16263.61|16263.61|16263.61|16263.61|0
1635778760000|2021-11-01 14:59:20|16262.79|16262.79|16262.79|16262.79|16262.79|16262.79|16262.79|16262.79|0
1635778790000|2021-11-01 14:59:50|16261.85|16261.85|16261.85|16261.85|16261.85|16261.85|16261.85|16261.85|0
1635778800000|2021-11-01 15:00:00|16262.32|16262.32|16262.32|16262.32|16262.32|16262.32|16262.32|16262.32|0
1635778810000|2021-11-01 15:00:10|16261.21|16261.21|16261.21|16261.21|16261.21|16261.21|16261.21|16261.21|0
1635778830000|2021-11-01 15:00:30|16262.02|16262.02|16262.02|16262.02|16262.02|16262.02|16262.02|16262.02|0
1635778840000|2021-11-01 15:00:40|16263.45|16263.45|16263.45|16263.45|16263.45|16263.45|16263.45|16263.45|0
1635778850000|2021-11-01 15:00:50|16263.2|16263.2|16265.93|16265.93|16265.93|16265.93|16263.2|16263.2|0
1635778860000|2021-11-01 15:01:00|16265.11|16265.11|16267.05|16267.05|16267.99|16267.99|16265.11|16265.11|0
1635778880000|2021-11-01 15:01:20|16268.34|16268.34|16267.52|16267.52|16268.34|16268.34|16267.52|16267.52|0
1635778890000|2021-11-01 15:01:30|16267.99|16267.99|16267.96|16267.96|16267.99|16267.99|16266.09|16266.09|0
1635778900000|2021-11-01 15:01:40|16268.88|16268.88|16268.41|16268.41|16268.88|16268.88|16268.41|16268.41|0
1635778910000|2021-11-01 15:01:50|16269.23|16269.23|16268.73|16268.73|16269.23|16269.23|16268.73|16268.73|0
1635778950000|2021-11-01 15:02:30|16267.3|16267.3|16267.3|16267.3|16267.3|16267.3|16267.3|16267.3|0
1635778980000|2021-11-01 15:03:00|16267.5|16267.5|16267.5|16267.5|16267.5|16267.5|16267.5|16267.5|0
1635778990000|2021-11-01 15:03:10|16265.62|16265.62|16265.62|16265.62|16265.62|16265.62|16265.62|16265.62|0
1635779000000|2021-11-01 15:03:20|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|0
1635779010000|2021-11-01 15:03:30|16263.89|16263.89|16263.89|16263.89|16263.89|16263.89|16263.89|16263.89|0
1635779020000|2021-11-01 15:03:40|16264.71|16264.71|16264.09|16264.09|16264.71|16264.71|16264.09|16264.09|0
1635779040000|2021-11-01 15:04:00|16264.91|16264.91|16266.34|16266.34|16266.34|16266.34|16264.91|16264.91|0
1635779050000|2021-11-01 15:04:10|16264.91|16264.91|16265.84|16265.84|16265.84|16265.84|16264.91|16264.91|0
1635779060000|2021-11-01 15:04:20|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|0
1635779080000|2021-11-01 15:04:40|16265.93|16265.93|16267.36|16267.36|16267.36|16267.36|16265.93|16265.93|0
1635779100000|2021-11-01 15:05:00|16268.27|16268.27|16268.74|16268.74|16268.74|16268.74|16268.27|16268.27|0
1635779110000|2021-11-01 15:05:10|16268.27|16268.27|16286.03|16286.03|16286.03|16286.03|16268.27|16268.27|0
1635779120000|2021-11-01 15:05:20|16287.47|16287.47|16287.93|16287.93|16287.93|16287.93|16287.47|16287.47|0
1635779130000|2021-11-01 15:05:30|16289.05|16289.05|16289.05|16289.05|16289.52|16289.52|16289.05|16289.05|0
1635779140000|2021-11-01 15:05:40|16290.68|16290.68|16292.31|16292.31|16292.31|16292.31|16290.68|16290.68|0
1635779150000|2021-11-01 15:05:50|16291.5|16291.5|16290.38|16290.38|16291.5|16291.5|16290.38|16290.38|0
1635779160000|2021-11-01 15:06:00|16291.32|16291.32|16292.76|16292.76|16292.76|16292.76|16291.32|16291.32|0
1635779170000|2021-11-01 15:06:10|16291.94|16291.94|16291.94|16291.94|16291.94|16291.94|16291.94|16291.94|0
1635779190000|2021-11-01 15:06:30|16292.85|16292.85|16291.47|16291.47|16292.85|16292.85|16291.47|16291.47|0
1635779200000|2021-11-01 15:06:40|16290.04|16290.04|16290.04|16290.04|16290.04|16290.04|16290.04|16290.04|0
1635779210000|2021-11-01 15:06:50|16290.85|16290.85|16294.74|16294.74|16294.74|16294.74|16290.85|16290.85|0
1635779220000|2021-11-01 15:07:00|16295.21|16295.21|16294.74|16294.74|16295.21|16295.21|16294.74|16294.74|0
1635779230000|2021-11-01 15:07:10|16295.73|16295.73|16295.73|16295.73|16295.73|16295.73|16295.73|16295.73|0
1635779250000|2021-11-01 15:07:30|16296.23|16296.23|16296.23|16296.23|16296.23|16296.23|16296.23|16296.23|0
1635779270000|2021-11-01 15:07:50|16293.78|16293.78|16292.37|16292.37|16293.78|16293.78|16292.37|16292.37|0
1635779280000|2021-11-01 15:08:00|16293.65|16293.65|16293.65|16293.65|16293.65|16293.65|16293.65|16293.65|0
1635779300000|2021-11-01 15:08:20|16292.84|16292.84|16292.52|16292.52|16292.84|16292.84|16292.02|16292.02|0
1635779310000|2021-11-01 15:08:30|16291.09|16291.09|16291.09|16291.09|16291.09|16291.09|16291.09|16291.09|0
1635779360000|2021-11-01 15:09:20|16290.09|16290.09|16290.09|16290.09|16290.09|16290.09|16290.09|16290.09|0
1635779370000|2021-11-01 15:09:30|16289.6|16289.6|16289.6|16289.6|16289.6|16289.6|16289.6|16289.6|0
1635779380000|2021-11-01 15:09:40|16290.41|16290.41|16290.41|16290.41|16290.41|16290.41|16290.41|16290.41|0
1635779390000|2021-11-01 15:09:50|16289.92|16289.92|16289.92|16289.92|16289.92|16289.92|16289.92|16289.92|0
1635779400000|2021-11-01 15:10:00|16288.48|16288.48|16287.57|16287.57|16288.48|16288.48|16287.57|16287.57|0
1635779410000|2021-11-01 15:10:10|16286.16|16286.16|16285.34|16285.34|16286.16|16286.16|16285.34|16285.34|0
1635779420000|2021-11-01 15:10:20|16285.81|16285.81|16285.81|16285.81|16285.81|16285.81|16285.81|16285.81|0
1635779470000|2021-11-01 15:11:10|16286.62|16286.62|16286.62|16286.62|16286.62|16286.62|16286.62|16286.62|0
1635779500000|2021-11-01 15:11:40|16286.42|16286.42|16286.42|16286.42|16286.42|16286.42|16286.42|16286.42|0
1635779520000|2021-11-01 15:12:00|16284.79|16284.79|16281.11|16281.11|16284.79|16284.79|16281.11|16281.11|0
1635779530000|2021-11-01 15:12:10|16282.03|16282.03|16282.03|16282.03|16282.03|16282.03|16282.03|16282.03|0
1635779540000|2021-11-01 15:12:20|16281.47|16281.47|16282.03|16282.03|16283.46|16283.46|16281.47|16281.47|0
1635779560000|2021-11-01 15:12:40|16282.58|16282.58|16283.5|16283.5|16283.5|16283.5|16282.58|16282.58|0
1635779570000|2021-11-01 15:12:50|16283.72|16283.72|16283.72|16283.72|16283.72|16283.72|16283.72|16283.72|0
1635779580000|2021-11-01 15:13:00|16285.97|16285.97|16286.44|16286.44|16286.44|16286.44|16285.97|16285.97|0
1635779590000|2021-11-01 15:13:10|16287.25|16287.25|16287.72|16287.72|16287.72|16287.72|16287.25|16287.25|0
1635779600000|2021-11-01 15:13:20|16289.35|16289.35|16294.57|16294.57|16296|16296|16289.35|16289.35|0
1635779610000|2021-11-01 15:13:30|16294.09|16294.09|16294.09|16294.09|16294.09|16294.09|16294.09|16294.09|0
1635779620000|2021-11-01 15:13:40|16295.73|16295.73|16294.91|16294.91|16295.73|16295.73|16294.91|16294.91|0
1635779640000|2021-11-01 15:14:00|16294.09|16294.09|16304.1|16304.1|16305.41|16305.41|16294.09|16294.09|0
1635779650000|2021-11-01 15:14:10|16304.3|16304.3|16304.3|16304.3|16304.3|16304.3|16304.3|16304.3|0
1635779660000|2021-11-01 15:14:20|16304.77|16304.77|16304.08|16304.08|16304.77|16304.77|16303.86|16303.86|0
1635779670000|2021-11-01 15:14:30|16303.61|16303.61|16303.61|16303.61|16303.61|16303.61|16303.61|16303.61|0
1635779680000|2021-11-01 15:14:40|16304.08|16304.08|16302.15|16302.15|16304.08|16304.08|16302.15|16302.15|0
1635779690000|2021-11-01 15:14:50|16302.97|16302.97|16301.53|16301.53|16302.97|16302.97|16301.53|16301.53|0
1635779700000|2021-11-01 15:15:00|16301.09|16301.09|16301.09|16301.09|16301.09|16301.09|16301.09|16301.09|0
1635779710000|2021-11-01 15:15:10|16302.52|16302.52|16300.62|16300.62|16302.52|16302.52|16300.62|16300.62|0
1635779740000|2021-11-01 15:15:40|16302.25|16302.25|16302.04|16302.04|16302.25|16302.25|16302.04|16302.04|0
1635779750000|2021-11-01 15:15:50|16303.95|16303.95|16304.89|16304.89|16304.89|16304.89|16303.95|16303.95|0
1635779770000|2021-11-01 15:16:10|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|0
1635779780000|2021-11-01 15:16:20|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|0
1635779790000|2021-11-01 15:16:30|16302.83|16302.83|16301.92|16301.92|16302.83|16302.83|16301.92|16301.92|0
1635779800000|2021-11-01 15:16:40|16301.36|16301.36|16301.36|16301.36|16301.36|16301.36|16301.36|16301.36|0
1635779810000|2021-11-01 15:16:50|16300.8|16300.8|16300.33|16300.33|16300.8|16300.8|16300.33|16300.33|0
1635779820000|2021-11-01 15:17:00|16299.52|16299.52|16299.52|16299.52|16299.52|16299.52|16299.52|16299.52|0
1635779850000|2021-11-01 15:17:30|16299.99|16299.99|16298.56|16298.56|16299.99|16299.99|16298.56|16298.56|0
1635779860000|2021-11-01 15:17:40|16297.64|16297.64|16299.89|16299.89|16300.8|16300.8|16297.64|16297.64|0
1635779870000|2021-11-01 15:17:50|16300.36|16300.36|16300.36|16300.36|16300.36|16300.36|16300.36|16300.36|0
1635779910000|2021-11-01 15:18:30|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|16300.16|0
1635779920000|2021-11-01 15:18:40|16297.29|16297.29|16296.82|16296.82|16297.29|16297.29|16296.82|16296.82|0
1635779930000|2021-11-01 15:18:50|16297.3|16297.3|16298.24|16298.24|16298.24|16298.24|16297.3|16297.3|0
1635779940000|2021-11-01 15:19:00|16299.05|16299.05|16299.87|16299.87|16299.87|16299.87|16299.05|16299.05|0
1635779950000|2021-11-01 15:19:10|16298.75|16298.75|16301.14|16301.14|16301.14|16301.14|16298.75|16298.75|0
1635780000000|2021-11-01 15:20:00|16300.32|16300.32|16300.32|16300.32|16300.32|16300.32|16300.32|16300.32|0
1635780020000|2021-11-01 15:20:20|16299.85|16299.85|16300.32|16300.32|16300.32|16300.32|16299.85|16299.85|0
1635780030000|2021-11-01 15:20:30|16299.85|16299.85|16298.94|16298.94|16299.85|16299.85|16298.94|16298.94|0
1635780040000|2021-11-01 15:20:40|16298.47|16298.47|16298.94|16298.94|16300.37|16300.37|16298.47|16298.47|0
1635780050000|2021-11-01 15:20:50|16298.02|16298.02|16297.76|16297.76|16298.02|16298.02|16297.76|16297.76|0
1635780060000|2021-11-01 15:21:00|16296.33|16296.33|16296.33|16296.33|16296.33|16296.33|16296.33|16296.33|0
1635780070000|2021-11-01 15:21:10|16297.76|16297.76|16296.33|16296.33|16297.76|16297.76|16296.33|16296.33|0
1635780090000|2021-11-01 15:21:30|16297.76|16297.76|16296.13|16296.13|16297.76|16297.76|16296.13|16296.13|0
1635780110000|2021-11-01 15:21:50|16296.35|16296.35|16295.36|16295.36|16296.35|16296.35|16295.36|16295.36|0
1635780120000|2021-11-01 15:22:00|16295.83|16295.83|16295.83|16295.83|16295.83|16295.83|16295.83|16295.83|0
1635780140000|2021-11-01 15:22:20|16295.42|16295.42|16293.99|16293.99|16295.42|16295.42|16293.99|16293.99|0
1635780170000|2021-11-01 15:22:50|16295.42|16295.42|16294.6|16294.6|16295.42|16295.42|16294.6|16294.6|0
1635780210000|2021-11-01 15:23:30|16296.85|16296.85|16295.1|16295.1|16296.85|16296.85|16294.11|16294.11|0
1635780220000|2021-11-01 15:23:40|16293.67|16293.67|16293.17|16293.17|16293.67|16293.67|16293.17|16293.17|0
1635780240000|2021-11-01 15:24:00|16292.95|16292.95|16292.95|16292.95|16292.95|16292.95|16292.95|16292.95|0
1635780250000|2021-11-01 15:24:10|16293.88|16293.88|16293.87|16293.87|16294.81|16294.81|16293.87|16293.87|0
1635780260000|2021-11-01 15:24:20|16293.55|16293.55|16293.08|16293.08|16293.55|16293.55|16293.08|16293.08|0
1635780290000|2021-11-01 15:24:50|16292.16|16292.16|16290.13|16290.13|16292.87|16292.87|16290.13|16290.13|0
1635780300000|2021-11-01 15:25:00|16289.01|16289.01|16289.01|16289.01|16289.01|16289.01|16289.01|16289.01|0
1635780320000|2021-11-01 15:25:20|16287.18|16287.18|16287.18|16287.18|16287.18|16287.18|16287.18|16287.18|0
1635780330000|2021-11-01 15:25:30|16286.57|16286.57|16286.97|16286.97|16287.44|16287.44|16286.57|16286.57|0
1635780340000|2021-11-01 15:25:40|16286.5|16286.5|16286.5|16286.5|16286.5|16286.5|16286.5|16286.5|0
1635780360000|2021-11-01 15:26:00|16284.25|16284.25|16284.25|16284.25|16284.25|16284.25|16284.25|16284.25|0
1635780390000|2021-11-01 15:26:30|16283.14|16283.14|16283.14|16283.14|16283.14|16283.14|16283.14|16283.14|0
1635780410000|2021-11-01 15:26:50|16281.31|16281.31|16281.31|16281.31|16281.31|16281.31|16281.31|16281.31|0
1635780450000|2021-11-01 15:27:30|16282.13|16282.13|16283.04|16283.04|16283.04|16283.04|16282.13|16282.13|0
1635780480000|2021-11-01 15:28:00|16281.61|16281.61|16281.61|16281.61|16281.61|16281.61|16281.61|16281.61|0
1635780500000|2021-11-01 15:28:20|16281.39|16281.39|16280.25|16280.25|16281.39|16281.39|16280.25|16280.25|0
1635780510000|2021-11-01 15:28:30|16280.72|16280.72|16280.72|16280.72|16281.18|16281.18|16280.72|16280.72|0
1635780580000|2021-11-01 15:29:40|16280.16|16280.16|16280.62|16280.62|16280.62|16280.62|16279.69|16279.69|0
1635780590000|2021-11-01 15:29:50|16281.56|16281.56|16281.56|16281.56|16281.56|16281.56|16281.56|16281.56|0
1635780600000|2021-11-01 15:30:00|16282.03|16282.03|16282.03|16282.03|16282.03|16282.03|16282.03|16282.03|0
1635780620000|2021-11-01 15:30:20|16281.56|16281.56|16282.03|16282.03|16282.03|16282.03|16281.56|16281.56|0
1635780630000|2021-11-01 15:30:30|16284.28|16284.28|16283.31|16283.31|16284.75|16284.75|16283.31|16283.31|0
1635780650000|2021-11-01 15:30:50|16282.84|16282.84|16286.59|16286.59|16286.59|16286.59|16282.84|16282.84|0
1635780660000|2021-11-01 15:31:00|16287.5|16287.5|16287.5|16287.5|16287.5|16287.5|16287.5|16287.5|0
1635780670000|2021-11-01 15:31:10|16291.22|16291.22|16290.05|16290.05|16291.68|16291.68|16290.05|16290.05|0
1635780680000|2021-11-01 15:31:20|16289.12|16289.12|16289.58|16289.58|16289.58|16289.58|16289.12|16289.12|0
1635780700000|2021-11-01 15:31:40|16290.5|16290.5|16290.96|16290.96|16290.96|16290.96|16290.5|16290.5|0
1635780720000|2021-11-01 15:32:00|16290.47|16290.47|16291.47|16291.47|16291.47|16291.47|16290.47|16290.47|0
1635780730000|2021-11-01 15:32:10|16292.03|16292.03|16292.5|16292.5|16292.5|16292.5|16292.03|16292.03|0
1635780740000|2021-11-01 15:32:20|16292.97|16292.97|16300.56|16300.56|16300.56|16300.56|16292.97|16292.97|0
1635780750000|2021-11-01 15:32:30|16301.48|16301.48|16306.69|16306.69|16306.69|16306.69|16301.48|16301.48|0
1635780760000|2021-11-01 15:32:40|16308.72|16308.72|16312.02|16312.02|16312.02|16312.02|16308.72|16308.72|0
1635780770000|2021-11-01 15:32:50|16313.45|16313.45|16321.94|16321.94|16321.94|16321.94|16313.45|16313.45|0
1635780780000|2021-11-01 15:33:00|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|0
1635780790000|2021-11-01 15:33:10|16322.9|16322.9|16322.9|16322.9|16322.9|16322.9|16322.9|16322.9|0
1635780800000|2021-11-01 15:33:20|16324.73|16324.73|16324.73|16324.73|16324.73|16324.73|16324.73|16324.73|0
1635780810000|2021-11-01 15:33:30|16325.64|16325.64|16323.91|16323.91|16325.64|16325.64|16323.91|16323.91|0
1635780820000|2021-11-01 15:33:40|16323.09|16323.09|16324.01|16324.01|16324.01|16324.01|16323.09|16323.09|0
1635780830000|2021-11-01 15:33:50|16323.09|16323.09|16323.09|16323.09|16323.09|16323.09|16323.09|16323.09|0
1635780850000|2021-11-01 15:34:10|16324.53|16324.53|16327.73|16327.73|16328.28|16328.28|16324.53|16324.53|0
1635780860000|2021-11-01 15:34:20|16328.55|16328.55|16329.01|16329.01|16329.01|16329.01|16328.55|16328.55|0
1635780870000|2021-11-01 15:34:30|16329.48|16329.48|16329.95|16329.95|16329.95|16329.95|16329.48|16329.48|0
1635780880000|2021-11-01 15:34:40|16331.58|16331.58|16332.4|16332.4|16332.4|16332.4|16331.58|16331.58|0
1635780890000|2021-11-01 15:34:50|16332.87|16332.87|16332.87|16332.87|16332.87|16332.87|16332.87|16332.87|0
1635780900000|2021-11-01 15:35:00|16333.34|16333.34|16340.92|16340.92|16340.92|16340.92|16333.34|16333.34|0
1635780910000|2021-11-01 15:35:10|16341.37|16341.37|16341.14|16341.14|16341.37|16341.37|16341.14|16341.14|0
1635780920000|2021-11-01 15:35:20|16342.06|16342.06|16340.66|16340.66|16342.06|16342.06|16340.66|16340.66|0
1635780930000|2021-11-01 15:35:30|16342.54|16342.54|16342.54|16342.54|16342.54|16342.54|16342.54|16342.54|0
1635780940000|2021-11-01 15:35:40|16341.6|16341.6|16342.98|16342.98|16342.98|16342.98|16341.6|16341.6|0
1635780950000|2021-11-01 15:35:50|16343.45|16343.45|16343.45|16343.45|16343.45|16343.45|16343.45|16343.45|0
1635780960000|2021-11-01 15:36:00|16343.92|16343.92|16342.53|16342.53|16343.92|16343.92|16342.53|16342.53|0
1635780970000|2021-11-01 15:36:10|16341.59|16341.59|16339.35|16339.35|16341.59|16341.59|16339.35|16339.35|0
1635780990000|2021-11-01 15:36:30|16340.16|16340.16|16340.42|16340.42|16340.98|16340.98|16340.16|16340.16|0
1635781000000|2021-11-01 15:36:40|16341.24|16341.24|16339.87|16339.87|16341.24|16341.24|16339.87|16339.87|0
1635781010000|2021-11-01 15:36:50|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|0
1635781020000|2021-11-01 15:37:00|16338.46|16338.46|16338.46|16338.46|16338.46|16338.46|16338.46|16338.46|0
1635781040000|2021-11-01 15:37:20|16337.96|16337.96|16337.02|16337.02|16337.96|16337.96|16337.02|16337.02|0
1635781050000|2021-11-01 15:37:30|16337.52|16337.52|16338.02|16338.02|16338.02|16338.02|16337.52|16337.52|0
1635781070000|2021-11-01 15:37:50|16336.58|16336.58|16337.4|16337.4|16337.4|16337.4|16336.58|16336.58|0
1635781080000|2021-11-01 15:38:00|16338.51|16338.51|16349.74|16349.74|16349.74|16349.74|16338.51|16338.51|0
1635781090000|2021-11-01 15:38:10|16351.17|16351.17|16351.84|16351.84|16351.84|16351.84|16351.17|16351.17|0
1635781100000|2021-11-01 15:38:20|16352.66|16352.66|16354.3|16354.3|16354.3|16354.3|16352.66|16352.66|0
1635781130000|2021-11-01 15:38:50|16354.77|16354.77|16352.52|16352.52|16354.77|16354.77|16352.52|16352.52|0
1635781140000|2021-11-01 15:39:00|16352.05|16352.05|16352.05|16352.05|16352.05|16352.05|16352.05|16352.05|0
1635781150000|2021-11-01 15:39:10|16352.27|16352.27|16351.45|16351.45|16352.27|16352.27|16351.45|16351.45|0
1635781170000|2021-11-01 15:39:30|16351.81|16351.81|16351.81|16351.81|16351.81|16351.81|16351.81|16351.81|0
1635781190000|2021-11-01 15:39:50|16352.01|16352.01|16351.95|16351.95|16352.51|16352.51|16351.95|16351.95|0
1635781200000|2021-11-01 15:40:00|16352.16|16352.16|16352.62|16352.62|16353.18|16353.18|16352.16|16352.16|0
1635781210000|2021-11-01 15:40:10|16353.07|16353.07|16354.09|16354.09|16354.31|16354.31|16353.07|16353.07|0
1635781240000|2021-11-01 15:40:40|16354.71|16354.71|16359.22|16359.22|16359.22|16359.22|16354.71|16354.71|0
1635781250000|2021-11-01 15:40:50|16359.72|16359.72|16360.54|16360.54|16360.54|16360.54|16359.72|16359.72|0
1635781260000|2021-11-01 15:41:00|16361|16361|16361.67|16361.67|16361.67|16361.67|16361|16361|0
1635781270000|2021-11-01 15:41:10|16361.2|16361.2|16360.04|16360.04|16361.2|16361.2|16360.04|16360.04|0
1635781290000|2021-11-01 15:41:30|16361.68|16361.68|16367.02|16367.02|16367.02|16367.02|16361.68|16361.68|0
1635781300000|2021-11-01 15:41:40|16368.45|16368.45|16370.5|16370.5|16370.5|16370.5|16368.45|16368.45|0
1635781310000|2021-11-01 15:41:50|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|0
1635781320000|2021-11-01 15:42:00|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|0
1635781330000|2021-11-01 15:42:10|16369.19|16369.19|16368.63|16368.63|16369.19|16369.19|16368.63|16368.63|0
1635781340000|2021-11-01 15:42:20|16368.42|16368.42|16367.14|16367.14|16368.42|16368.42|16367.14|16367.14|0
1635781350000|2021-11-01 15:42:30|16366.64|16366.64|16366.64|16366.64|16366.64|16366.64|16366.64|16366.64|0
1635781370000|2021-11-01 15:42:50|16366.08|16366.08|16366.08|16366.08|16366.08|16366.08|16366.08|16366.08|0
1635781380000|2021-11-01 15:43:00|16366.55|16366.55|16365.64|16365.64|16366.55|16366.55|16365.64|16365.64|0
1635781390000|2021-11-01 15:43:10|16364.7|16364.7|16365.26|16365.26|16365.26|16365.26|16364.7|16364.7|0
1635781400000|2021-11-01 15:43:20|16363.62|16363.62|16363.62|16363.62|16363.62|16363.62|16363.62|16363.62|0
1635781410000|2021-11-01 15:43:30|16362.19|16362.19|16362.19|16362.19|16362.19|16362.19|16362.19|16362.19|0
1635781420000|2021-11-01 15:43:40|16362.66|16362.66|16362.66|16362.66|16362.66|16362.66|16362.66|16362.66|0
1635781450000|2021-11-01 15:44:10|16364.49|16364.49|16370.52|16370.52|16370.52|16370.52|16364.49|16364.49|0
1635781490000|2021-11-01 15:44:50|16371.19|16371.19|16370.63|16370.63|16371.19|16371.19|16370.63|16370.63|0
1635781500000|2021-11-01 15:45:00|16371.19|16371.19|16367.9|16367.9|16371.19|16371.19|16367.9|16367.9|0
1635781510000|2021-11-01 15:45:10|16368.46|16368.46|16368.46|16368.46|16368.46|16368.46|16368.46|16368.46|0
1635781520000|2021-11-01 15:45:20|16368.68|16368.68|16367.86|16367.86|16368.68|16368.68|16367.86|16367.86|0
1635781530000|2021-11-01 15:45:30|16368.09|16368.09|16368.09|16368.09|16368.09|16368.09|16368.09|16368.09|0
1635781540000|2021-11-01 15:45:40|16367.27|16367.27|16364.42|16364.42|16367.27|16367.27|16364.42|16364.42|0
1635781550000|2021-11-01 15:45:50|16363.96|16363.96|16361.46|16361.46|16363.96|16363.96|16361.46|16361.46|0
1635781560000|2021-11-01 15:46:00|16360.03|16360.03|16359.58|16359.58|16360.49|16360.49|16358.91|16358.91|0
1635781570000|2021-11-01 15:46:10|16359.08|16359.08|16359.08|16359.08|16359.08|16359.08|16359.08|16359.08|0
1635781580000|2021-11-01 15:46:20|16358.88|16358.88|16359.32|16359.32|16359.32|16359.32|16358.41|16358.41|0
1635781590000|2021-11-01 15:46:30|16357.69|16357.69|16358.1|16358.1|16358.1|16358.1|16357.69|16357.69|0
1635781620000|2021-11-01 15:47:00|16357.63|16357.63|16357.63|16357.63|16357.63|16357.63|16357.63|16357.63|0
1635781630000|2021-11-01 15:47:10|16358.45|16358.45|16360.63|16360.63|16360.63|16360.63|16358.45|16358.45|0
1635781650000|2021-11-01 15:47:30|16360.16|16360.16|16360.16|16360.16|16360.16|16360.16|16360.16|16360.16|0
1635781660000|2021-11-01 15:47:40|16359.35|16359.35|16357.93|16357.93|16359.35|16359.35|16357.93|16357.93|0
1635781680000|2021-11-01 15:48:00|16353.85|16353.85|16351.95|16351.95|16353.85|16353.85|16351.95|16351.95|0
1635781690000|2021-11-01 15:48:10|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|0
1635781700000|2021-11-01 15:48:20|16349.65|16349.65|16349.65|16349.65|16349.65|16349.65|16349.65|16349.65|0
1635781710000|2021-11-01 15:48:30|16350.12|16350.12|16350.12|16350.12|16350.59|16350.59|16350.12|16350.12|0
1635781740000|2021-11-01 15:49:00|16350.59|16350.59|16350.12|16350.12|16350.59|16350.59|16350.12|16350.12|0
1635781760000|2021-11-01 15:49:20|16349.19|16349.19|16349.65|16349.65|16349.65|16349.65|16349.19|16349.19|0
1635781770000|2021-11-01 15:49:30|16350.57|16350.57|16351.38|16351.38|16351.38|16351.38|16350.57|16350.57|0
1635781810000|2021-11-01 15:50:10|16351.86|16351.86|16351.3|16351.3|16351.86|16351.86|16351.3|16351.3|0
1635781830000|2021-11-01 15:50:30|16350.48|16350.48|16349.66|16349.66|16350.48|16350.48|16348.85|16348.85|0
1635781860000|2021-11-01 15:51:00|16349.11|16349.11|16348.66|16348.66|16349.11|16349.11|16348.66|16348.66|0
1635781880000|2021-11-01 15:51:20|16348.19|16348.19|16348.19|16348.19|16348.66|16348.66|16348.19|16348.19|0
1635781890000|2021-11-01 15:51:30|16349.01|16349.01|16347.69|16347.69|16349.01|16349.01|16347.69|16347.69|0
1635781910000|2021-11-01 15:51:50|16346.87|16346.87|16346.87|16346.87|16346.87|16346.87|16346.87|16346.87|0
1635781920000|2021-11-01 15:52:00|16345.96|16345.96|16344.55|16344.55|16345.96|16345.96|16344.55|16344.55|0
1635781930000|2021-11-01 15:52:10|16343.64|16343.64|16343.64|16343.64|16343.64|16343.64|16343.64|16343.64|0
1635781940000|2021-11-01 15:52:20|16344.63|16344.63|16344.63|16344.63|16344.63|16344.63|16344.63|16344.63|0
1635781950000|2021-11-01 15:52:30|16345.57|16345.57|16345.57|16345.57|16345.57|16345.57|16345.57|16345.57|0
1635781970000|2021-11-01 15:52:50|16344.63|16344.63|16342.25|16342.25|16344.63|16344.63|16342.25|16342.25|0
1635781980000|2021-11-01 15:53:00|16340.43|16340.43|16340.43|16340.43|16340.43|16340.43|16340.43|16340.43|0
1635782010000|2021-11-01 15:53:30|16341.86|16341.86|16340.23|16340.23|16341.86|16341.86|16340.23|16340.23|0
1635782020000|2021-11-01 15:53:40|16339.76|16339.76|16339.76|16339.76|16339.76|16339.76|16339.76|16339.76|0
1635782040000|2021-11-01 15:54:00|16338.33|16338.33|16339.26|16339.26|16339.26|16339.26|16338.33|16338.33|0
1635782050000|2021-11-01 15:54:10|16339.47|16339.47|16339.47|16339.47|16339.47|16339.47|16339.47|16339.47|0
1635782070000|2021-11-01 15:54:30|16340.14|16340.14|16340.14|16340.14|16340.14|16340.14|16340.14|16340.14|0
1635782080000|2021-11-01 15:54:40|16341.05|16341.05|16341.05|16341.05|16341.05|16341.05|16341.05|16341.05|0
1635782120000|2021-11-01 15:55:20|16341.52|16341.52|16341.52|16341.52|16341.52|16341.52|16341.52|16341.52|0
1635782130000|2021-11-01 15:55:30|16341.05|16341.05|16341.05|16341.05|16341.05|16341.05|16341.05|16341.05|0
1635782160000|2021-11-01 15:56:00|16341.61|16341.61|16343.04|16343.04|16343.04|16343.04|16341.61|16341.61|0
1635782170000|2021-11-01 15:56:10|16343.86|16343.86|16343.86|16343.86|16343.86|16343.86|16343.86|16343.86|0
1635782180000|2021-11-01 15:56:20|16344.33|16344.33|16344.33|16344.33|16344.33|16344.33|16344.33|16344.33|0
1635782190000|2021-11-01 15:56:30|16345.76|16345.76|16344.94|16344.94|16345.76|16345.76|16344.94|16344.94|0
1635782200000|2021-11-01 15:56:40|16343.83|16343.83|16344.32|16344.32|16344.32|16344.32|16343.36|16343.36|0
1635782220000|2021-11-01 15:57:00|16345.26|16345.26|16353.61|16353.61|16353.61|16353.61|16345.26|16345.26|0
1635782230000|2021-11-01 15:57:10|16352.71|16352.71|16354.12|16354.12|16354.12|16354.12|16352.71|16352.71|0
1635782280000|2021-11-01 15:58:00|16355.03|16355.03|16356.47|16356.47|16356.47|16356.47|16355.03|16355.03|0
1635782290000|2021-11-01 15:58:10|16356|16356|16356.47|16356.47|16356.47|16356.47|16356|16356|0
1635782340000|2021-11-01 15:59:00|16356.93|16356.93|16357.4|16357.4|16357.4|16357.4|16356.93|16356.93|0
1635782360000|2021-11-01 15:59:20|16355.07|16355.07|16355.07|16355.07|16355.07|16355.07|16355.07|16355.07|0
1635782370000|2021-11-01 15:59:30|16353.64|16353.64|16353.64|16353.64|16353.64|16353.64|16353.64|16353.64|0
1635782390000|2021-11-01 15:59:50|16353.43|16353.43|16353.85|16353.85|16353.85|16353.85|16353.43|16353.43|0
1635782400000|2021-11-01 16:00:00|16353.38|16353.38|16357.85|16357.85|16357.85|16357.85|16353.38|16353.38|0
1635782430000|2021-11-01 16:00:30|16357.39|16357.39|16357.39|16357.39|16357.39|16357.39|16357.39|16357.39|0
1635782450000|2021-11-01 16:00:50|16356.92|16356.92|16356.92|16356.92|16356.92|16356.92|16356.92|16356.92|0
1635782460000|2021-11-01 16:01:00|16357.38|16357.38|16356.57|16356.57|16357.38|16357.38|16356.57|16356.57|0
1635782470000|2021-11-01 16:01:10|16356.15|16356.15|16356.63|16356.63|16356.63|16356.63|16356.15|16356.15|0
1635782510000|2021-11-01 16:01:50|16357.1|16357.1|16355.48|16355.48|16357.1|16357.1|16355.48|16355.48|0
1635782540000|2021-11-01 16:02:20|16355.01|16355.01|16354.46|16354.46|16355.01|16355.01|16354.46|16354.46|0
1635782550000|2021-11-01 16:02:30|16354.93|16354.93|16353.49|16353.49|16354.93|16354.93|16353.49|16353.49|0
1635782560000|2021-11-01 16:02:40|16353|16353|16353|16353|16353|16353|16353|16353|0
1635782570000|2021-11-01 16:02:50|16353.56|16353.56|16353.56|16353.56|16354.99|16354.99|16353.56|16353.56|0
1635782620000|2021-11-01 16:03:40|16353.08|16353.08|16353.08|16353.08|16353.08|16353.08|16353.08|16353.08|0
1635782630000|2021-11-01 16:03:50|16352.88|16352.88|16352.88|16352.88|16352.88|16352.88|16352.88|16352.88|0
1635782640000|2021-11-01 16:04:00|16352.38|16352.38|16352.38|16352.38|16352.38|16352.38|16352.38|16352.38|0
1635782650000|2021-11-01 16:04:10|16352.88|16352.88|16352.85|16352.85|16352.88|16352.88|16352.38|16352.38|0
1635782660000|2021-11-01 16:04:20|16352.44|16352.44|16353.87|16353.87|16353.87|16353.87|16352.44|16352.44|0
1635782670000|2021-11-01 16:04:30|16352.96|16352.96|16352.96|16352.96|16352.96|16352.96|16352.96|16352.96|0
1635782680000|2021-11-01 16:04:40|16352.04|16352.04|16351.57|16351.57|16352.04|16352.04|16351.57|16351.57|0
1635782700000|2021-11-01 16:05:00|16351.1|16351.1|16349.67|16349.67|16351.1|16351.1|16349.67|16349.67|0
1635782710000|2021-11-01 16:05:10|16350.14|16350.14|16349.67|16349.67|16350.14|16350.14|16349.67|16349.67|0
1635782720000|2021-11-01 16:05:20|16348.85|16348.85|16347.69|16347.69|16348.85|16348.85|16347.22|16347.22|0
1635782760000|2021-11-01 16:06:00|16347.22|16347.22|16346.54|16346.54|16347.22|16347.22|16346.54|16346.54|0
1635782790000|2021-11-01 16:06:30|16345.63|16345.63|16345.63|16345.63|16345.63|16345.63|16345.63|16345.63|0
1635782800000|2021-11-01 16:06:40|16345.13|16345.13|16348.2|16348.2|16348.2|16348.2|16345.13|16345.13|0
1635782810000|2021-11-01 16:06:50|16347.38|16347.38|16347.38|16347.38|16347.38|16347.38|16347.38|16347.38|0
1635782820000|2021-11-01 16:07:00|16347.8|16347.8|16347.8|16347.8|16347.8|16347.8|16347.8|16347.8|0
1635782830000|2021-11-01 16:07:10|16348.61|16348.61|16349.43|16349.43|16349.43|16349.43|16348.61|16348.61|0
1635782840000|2021-11-01 16:07:20|16351.26|16351.26|16351.26|16351.26|16351.26|16351.26|16351.26|16351.26|0
1635782850000|2021-11-01 16:07:30|16351.72|16351.72|16351.72|16351.72|16351.72|16351.72|16351.72|16351.72|0
1635782900000|2021-11-01 16:08:20|16351.5|16351.5|16349.86|16349.86|16351.5|16351.5|16349.86|16349.86|0
1635782910000|2021-11-01 16:08:30|16348.23|16348.23|16351.24|16351.24|16351.24|16351.24|16348.23|16348.23|0
1635782920000|2021-11-01 16:08:40|16351.44|16351.44|16351.65|16351.65|16351.65|16351.65|16351.44|16351.44|0
1635782940000|2021-11-01 16:09:00|16352.12|16352.12|16353.62|16353.62|16353.62|16353.62|16352.12|16352.12|0
1635782960000|2021-11-01 16:09:20|16353.84|16353.84|16353.39|16353.39|16353.84|16353.84|16353.39|16353.39|0
1635782970000|2021-11-01 16:09:30|16352.58|16352.58|16352.58|16352.58|16352.58|16352.58|16352.58|16352.58|0
1635782990000|2021-11-01 16:09:50|16351.64|16351.64|16351.64|16351.64|16351.64|16351.64|16351.64|16351.64|0
1635783010000|2021-11-01 16:10:10|16352.45|16352.45|16352.45|16352.45|16352.45|16352.45|16352.45|16352.45|0
1635783020000|2021-11-01 16:10:20|16351.54|16351.54|16351.07|16351.07|16351.54|16351.54|16351.07|16351.07|0
1635783030000|2021-11-01 16:10:30|16350.6|16350.6|16350.6|16350.6|16350.6|16350.6|16350.6|16350.6|0
1635783060000|2021-11-01 16:11:00|16350.13|16350.13|16351.56|16351.56|16351.56|16351.56|16350.13|16350.13|0
1635783070000|2021-11-01 16:11:10|16352.05|16352.05|16353.49|16353.49|16353.49|16353.49|16352.05|16352.05|0
1635783080000|2021-11-01 16:11:20|16352.05|16352.05|16352.05|16352.05|16352.52|16352.52|16352.05|16352.05|0
1635783090000|2021-11-01 16:11:30|16352.97|16352.97|16352.97|16352.97|16353.88|16353.88|16352.97|16352.97|0
1635783110000|2021-11-01 16:11:50|16352.41|16352.41|16352.97|16352.97|16352.97|16352.97|16352.41|16352.41|0
1635783120000|2021-11-01 16:12:00|16353.88|16353.88|16354.82|16354.82|16354.82|16354.82|16353.88|16353.88|0
1635783130000|2021-11-01 16:12:10|16356.45|16356.45|16361.92|16361.92|16361.92|16361.92|16356.45|16356.45|0
1635783140000|2021-11-01 16:12:20|16361.1|16361.1|16361.1|16361.1|16361.1|16361.1|16361.1|16361.1|0
1635783150000|2021-11-01 16:12:30|16361.57|16361.57|16362.68|16362.68|16362.68|16362.68|16361.57|16361.57|0
1635783170000|2021-11-01 16:12:50|16362.89|16362.89|16363.76|16363.76|16363.76|16363.76|16362.89|16362.89|0
1635783200000|2021-11-01 16:13:20|16363.29|16363.29|16362.48|16362.48|16363.29|16363.29|16362.48|16362.48|0
1635783210000|2021-11-01 16:13:30|16363.04|16363.04|16361.92|16361.92|16363.04|16363.04|16361.92|16361.92|0
1635783240000|2021-11-01 16:14:00|16362.73|16362.73|16363.2|16363.2|16363.2|16363.2|16362.73|16362.73|0
1635783250000|2021-11-01 16:14:10|16363.7|16363.7|16363.7|16363.7|16363.7|16363.7|16363.7|16363.7|0
1635783260000|2021-11-01 16:14:20|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|16364.64|0
1635783290000|2021-11-01 16:14:50|16365.45|16365.45|16365.25|16365.25|16365.45|16365.45|16365.25|16365.25|0
1635783300000|2021-11-01 16:15:00|16364.33|16364.33|16360.65|16360.65|16364.33|16364.33|16360.65|16360.65|0
1635783310000|2021-11-01 16:15:10|16363.52|16363.52|16363.52|16363.52|16363.52|16363.52|16363.52|16363.52|0
1635783320000|2021-11-01 16:15:20|16365.19|16365.19|16365.6|16365.6|16365.6|16365.6|16365.19|16365.19|0
1635783330000|2021-11-01 16:15:30|16366.51|16366.51|16367.07|16367.07|16367.07|16367.07|16366.51|16366.51|0
1635783360000|2021-11-01 16:16:00|16368.5|16368.5|16369.53|16369.53|16369.53|16369.53|16368.5|16368.5|0
1635783410000|2021-11-01 16:16:50|16370.96|16370.96|16372.6|16372.6|16372.6|16372.6|16370.96|16370.96|0
1635783420000|2021-11-01 16:17:00|16374.03|16374.03|16373.06|16373.06|16374.03|16374.03|16372.6|16372.6|0
1635783440000|2021-11-01 16:17:20|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|0
1635783470000|2021-11-01 16:17:50|16373.42|16373.42|16376.65|16376.65|16377.15|16377.15|16373.42|16373.42|0
1635783480000|2021-11-01 16:18:00|16377.15|16377.15|16377.15|16377.15|16377.15|16377.15|16377.15|16377.15|0
1635783490000|2021-11-01 16:18:10|16378.58|16378.58|16379.5|16379.5|16379.5|16379.5|16378.58|16378.58|0
1635783500000|2021-11-01 16:18:20|16378.06|16378.06|16379.87|16379.87|16379.87|16379.87|16378.06|16378.06|0
1635783510000|2021-11-01 16:18:30|16378.94|16378.94|16379.85|16379.85|16379.85|16379.85|16378.94|16378.94|0
1635783520000|2021-11-01 16:18:40|16380.32|16380.32|16385.37|16385.37|16385.72|16385.72|16380.32|16380.32|0
1635783540000|2021-11-01 16:19:00|16385.78|16385.78|16384.87|16384.87|16385.78|16385.78|16384.87|16384.87|0
1635783560000|2021-11-01 16:19:20|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|0
1635783580000|2021-11-01 16:19:40|16385.75|16385.75|16385.95|16385.95|16385.95|16385.95|16385.75|16385.75|0
1635783600000|2021-11-01 16:20:00|16386.4|16386.4|16386.9|16386.9|16386.9|16386.9|16386.4|16386.4|0
1635783620000|2021-11-01 16:20:20|16386.43|16386.43|16384.84|16384.84|16386.43|16386.43|16384.84|16384.84|0
1635783640000|2021-11-01 16:20:40|16384.28|16384.28|16385.8|16385.8|16386.22|16386.22|16384.28|16384.28|0
1635783650000|2021-11-01 16:20:50|16385.25|16385.25|16385.16|16385.16|16385.25|16385.25|16384.69|16384.69|0
1635783660000|2021-11-01 16:21:00|16385.63|16385.63|16385.63|16385.63|16385.63|16385.63|16385.63|16385.63|0
1635783670000|2021-11-01 16:21:10|16384.81|16384.81|16383.9|16383.9|16384.81|16384.81|16383.9|16383.9|0
1635783680000|2021-11-01 16:21:20|16383.34|16383.34|16383.34|16383.34|16383.34|16383.34|16383.34|16383.34|0
1635783690000|2021-11-01 16:21:30|16382.85|16382.85|16382.85|16382.85|16382.85|16382.85|16382.85|16382.85|0
1635783700000|2021-11-01 16:21:40|16383.4|16383.4|16383.4|16383.4|16383.4|16383.4|16383.4|16383.4|0
1635783710000|2021-11-01 16:21:50|16382.94|16382.94|16381.51|16381.51|16382.94|16382.94|16381.51|16381.51|0
1635783720000|2021-11-01 16:22:00|16380.08|16380.08|16377.03|16377.03|16380.08|16380.08|16377.03|16377.03|0
1635783730000|2021-11-01 16:22:10|16375.6|16375.6|16376.81|16376.81|16376.81|16376.81|16375.38|16375.38|0
1635783740000|2021-11-01 16:22:20|16376.31|16376.31|16376.52|16376.52|16376.52|16376.52|16375.03|16375.03|0
1635783750000|2021-11-01 16:22:30|16375.61|16375.61|16374.6|16374.6|16375.61|16375.61|16373.78|16373.78|0
1635783770000|2021-11-01 16:22:50|16375.06|16375.06|16376.85|16376.85|16376.85|16376.85|16375.06|16375.06|0
1635783780000|2021-11-01 16:23:00|16375.91|16375.91|16375.91|16375.91|16375.91|16375.91|16375.91|16375.91|0
1635783810000|2021-11-01 16:23:30|16375|16375|16375|16375|16375|16375|16375|16375|0
1635783820000|2021-11-01 16:23:40|16374.53|16374.53|16373.72|16373.72|16374.53|16374.53|16373.25|16373.25|0
1635783840000|2021-11-01 16:24:00|16374.19|16374.19|16371.94|16371.94|16374.19|16374.19|16371.33|16371.33|0
1635783860000|2021-11-01 16:24:20|16370.45|16370.45|16369.23|16369.23|16370.45|16370.45|16369.23|16369.23|0
1635783880000|2021-11-01 16:24:40|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|0
1635783890000|2021-11-01 16:24:50|16366.9|16366.9|16366.9|16366.9|16366.9|16366.9|16366.9|16366.9|0
1635783900000|2021-11-01 16:25:00|16367.81|16367.81|16367|16367|16367.81|16367.81|16367|16367|0
1635783910000|2021-11-01 16:25:10|16365.56|16365.56|16365.77|16365.77|16366.68|16366.68|16364.33|16364.33|0
1635783920000|2021-11-01 16:25:20|16367.2|16367.2|16367.76|16367.76|16367.76|16367.76|16367.2|16367.2|0
1635783930000|2021-11-01 16:25:30|16367.26|16367.26|16367.26|16367.26|16367.26|16367.26|16367.26|16367.26|0
1635783940000|2021-11-01 16:25:40|16366.44|16366.44|16366.44|16366.44|16366.44|16366.44|16366.44|16366.44|0
1635783950000|2021-11-01 16:25:50|16366.03|16366.03|16366.44|16366.44|16366.64|16366.64|16365.83|16365.83|0
1635783960000|2021-11-01 16:26:00|16365.32|16365.32|16365.32|16365.32|16365.32|16365.32|16365.32|16365.32|0
1635783970000|2021-11-01 16:26:10|16364.51|16364.51|16364.83|16364.83|16365.32|16365.32|16364.51|16364.51|0
1635783980000|2021-11-01 16:26:20|16364.62|16364.62|16361.76|16361.76|16364.62|16364.62|16361.76|16361.76|0
1635784000000|2021-11-01 16:26:40|16360.81|16360.81|16360|16360|16360.81|16360.81|16360|16360|0
1635784010000|2021-11-01 16:26:50|16358.88|16358.88|16355.77|16355.77|16358.88|16358.88|16355.55|16355.55|0
1635784020000|2021-11-01 16:27:00|16355.36|16355.36|16351.11|16351.11|16355.36|16355.36|16351.11|16351.11|0
1635784030000|2021-11-01 16:27:10|16348.25|16348.25|16348.57|16348.57|16348.57|16348.57|16347.75|16347.75|0
1635784050000|2021-11-01 16:27:30|16347.65|16347.65|16347.65|16347.65|16347.65|16347.65|16347.65|16347.65|0
1635784080000|2021-11-01 16:28:00|16347.16|16347.16|16351.54|16351.54|16351.54|16351.54|16347.16|16347.16|0
1635784100000|2021-11-01 16:28:20|16352.46|16352.46|16353.89|16353.89|16353.89|16353.89|16352.46|16352.46|0
1635784110000|2021-11-01 16:28:30|16352.46|16352.46|16352.46|16352.46|16352.46|16352.46|16352.46|16352.46|0
1635784120000|2021-11-01 16:28:40|16353.27|16353.27|16354.7|16354.7|16354.7|16354.7|16353.27|16353.27|0
1635784140000|2021-11-01 16:29:00|16353.79|16353.79|16356.97|16356.97|16359.02|16359.02|16353.79|16353.79|0
1635784150000|2021-11-01 16:29:10|16356.41|16356.41|16355.94|16355.94|16356.41|16356.41|16355.94|16355.94|0
1635784160000|2021-11-01 16:29:20|16355.02|16355.02|16354.19|16354.19|16355.02|16355.02|16353.27|16353.27|0
1635784170000|2021-11-01 16:29:30|16355|16355|16355.55|16355.55|16356.69|16356.69|16354.53|16354.53|0
1635784180000|2021-11-01 16:29:40|16355.65|16355.65|16355.06|16355.06|16356.59|16356.59|16354.02|16354.02|0
1635784190000|2021-11-01 16:29:50|16355.47|16355.47|16355.94|16355.94|16361.9|16361.9|16354.51|16354.51|0
1635840900000|2021-11-02 08:15:00|16359.36|16359.36|16360.18|16360.18|16360.18|16360.18|16359.26|16359.26|0
1635840910000|2021-11-02 08:15:10|16359.15|16359.15|16357.72|16357.72|16359.15|16359.15|16357.72|16357.72|0
1635840920000|2021-11-02 08:15:20|16356.9|16356.9|16356.28|16356.28|16356.9|16356.9|16356.28|16356.28|0
1635840930000|2021-11-02 08:15:30|16355.47|16355.47|16355.47|16355.47|16355.47|16355.47|16355.47|16355.47|0
1635840950000|2021-11-02 08:15:50|16353.8|16353.8|16348.23|16348.23|16353.8|16353.8|16348.23|16348.23|0
1635840960000|2021-11-02 08:16:00|16344.58|16344.58|16342.95|16342.95|16344.58|16344.58|16342.95|16342.95|0
1635840970000|2021-11-02 08:16:10|16343.76|16343.76|16344.68|16344.68|16344.68|16344.68|16343.76|16343.76|0
1635840980000|2021-11-02 08:16:20|16342.45|16342.45|16342.45|16342.45|16342.45|16342.45|16342.45|16342.45|0
1635840990000|2021-11-02 08:16:30|16341.63|16341.63|16343.68|16343.68|16343.68|16343.68|16341.16|16341.16|0
1635841000000|2021-11-02 08:16:40|16333.65|16333.65|16337.95|16337.95|16337.95|16337.95|16333.65|16333.65|0
1635841010000|2021-11-02 08:16:50|16337.01|16337.01|16353.94|16353.94|16353.94|16353.94|16337.01|16337.01|0
1635841020000|2021-11-02 08:17:00|16354.76|16354.76|16348.75|16348.75|16354.76|16354.76|16348.75|16348.75|0
1635841030000|2021-11-02 08:17:10|16349.69|16349.69|16349.69|16349.69|16349.69|16349.69|16349.69|16349.69|0
1635841080000|2021-11-02 08:18:00|16350.6|16350.6|16350.6|16350.6|16350.6|16350.6|16350.6|16350.6|0
1635841090000|2021-11-02 08:18:10|16353.58|16353.58|16353.58|16353.58|16353.58|16353.58|16353.58|16353.58|0
1635841120000|2021-11-02 08:18:40|16355.01|16355.01|16355.01|16355.01|16356.04|16356.04|16355.01|16355.01|0
1635841140000|2021-11-02 08:19:00|16356|16356|16356.5|16356.5|16356.5|16356.5|16356|16356|0
1635841170000|2021-11-02 08:19:30|16356|16356|16355.01|16355.01|16356|16356|16355.01|16355.01|0
1635841180000|2021-11-02 08:19:40|16356.45|16356.45|16354.81|16354.81|16356.45|16356.45|16354.81|16354.81|0
1635841190000|2021-11-02 08:19:50|16354.32|16354.32|16354.32|16354.32|16354.32|16354.32|16354.32|16354.32|0
1635841200000|2021-11-02 08:20:00|16352.68|16352.68|16355.13|16355.13|16355.13|16355.13|16352.68|16352.68|0
1635841210000|2021-11-02 08:20:10|16355.95|16355.95|16355.95|16355.95|16355.95|16355.95|16355.95|16355.95|0
1635841220000|2021-11-02 08:20:20|16354.93|16354.93|16354.93|16354.93|16354.93|16354.93|16354.93|16354.93|0
1635841230000|2021-11-02 08:20:30|16355.74|16355.74|16355.74|16355.74|16355.74|16355.74|16355.74|16355.74|0
1635841260000|2021-11-02 08:21:00|16358.1|16358.1|16358.1|16358.1|16358.1|16358.1|16358.1|16358.1|0
1635841280000|2021-11-02 08:21:20|16358.57|16358.57|16358.57|16358.57|16358.57|16358.57|16358.57|16358.57|0
1635841290000|2021-11-02 08:21:30|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|0
1635841320000|2021-11-02 08:22:00|16362.22|16362.22|16366.52|16366.52|16366.52|16366.52|16362.22|16362.22|0
1635841330000|2021-11-02 08:22:10|16367.75|16367.75|16370.62|16370.62|16370.62|16370.62|16367.75|16367.75|0
1635841340000|2021-11-02 08:22:20|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|0
1635841370000|2021-11-02 08:22:50|16371.9|16371.9|16371.08|16371.08|16371.9|16371.9|16371.08|16371.08|0
1635841380000|2021-11-02 08:23:00|16370.62|16370.62|16370.15|16370.15|16370.62|16370.62|16370.15|16370.15|0
1635841400000|2021-11-02 08:23:20|16371.06|16371.06|16371.06|16371.06|16371.06|16371.06|16371.06|16371.06|0
1635841410000|2021-11-02 08:23:30|16365.33|16365.33|16365.33|16365.33|16365.33|16365.33|16365.33|16365.33|0
1635841420000|2021-11-02 08:23:40|16366.25|16366.25|16366.25|16366.25|16366.25|16366.25|16366.25|16366.25|0
1635841440000|2021-11-02 08:24:00|16364.61|16364.61|16364.61|16364.61|16364.61|16364.61|16364.61|16364.61|0
1635841450000|2021-11-02 08:24:10|16363.8|16363.8|16363.8|16363.8|16363.8|16363.8|16363.8|16363.8|0
1635841470000|2021-11-02 08:24:30|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|0
1635841500000|2021-11-02 08:25:00|16361.04|16361.04|16361.04|16361.04|16361.04|16361.04|16361.04|16361.04|0
1635841510000|2021-11-02 08:25:10|16360.01|16360.01|16360.01|16360.01|16360.01|16360.01|16360.01|16360.01|0
1635841520000|2021-11-02 08:25:20|16359.07|16359.07|16359.07|16359.07|16359.07|16359.07|16359.07|16359.07|0
1635841540000|2021-11-02 08:25:40|16358.51|16358.51|16358.51|16358.51|16358.51|16358.51|16358.51|16358.51|0
1635841550000|2021-11-02 08:25:50|16357.4|16357.4|16357.4|16357.4|16357.4|16357.4|16357.4|16357.4|0
1635841560000|2021-11-02 08:26:00|16356.84|16356.84|16356.28|16356.28|16356.84|16356.84|16356.28|16356.28|0
1635841570000|2021-11-02 08:26:10|16356.75|16356.75|16363.54|16363.54|16363.54|16363.54|16356.75|16356.75|0
1635841580000|2021-11-02 08:26:20|16362.42|16362.42|16361.6|16361.6|16362.42|16362.42|16361.6|16361.6|0
1635841620000|2021-11-02 08:27:00|16363.47|16363.47|16363.47|16363.47|16363.47|16363.47|16363.47|16363.47|0
1635841660000|2021-11-02 08:27:40|16362.06|16362.06|16362.06|16362.06|16362.06|16362.06|16362.06|16362.06|0
1635841670000|2021-11-02 08:27:50|16363.17|16363.17|16363.17|16363.17|16363.17|16363.17|16362.95|16362.95|0
1635841690000|2021-11-02 08:28:10|16362.23|16362.23|16363.17|16363.17|16363.17|16363.17|16362.23|16362.23|0
1635841700000|2021-11-02 08:28:20|16362.35|16362.35|16362.35|16362.35|16362.35|16362.35|16362.35|16362.35|0
1635841710000|2021-11-02 08:28:30|16363.29|16363.29|16363.29|16363.29|16363.29|16363.29|16363.29|16363.29|0
1635841740000|2021-11-02 08:29:00|16361.87|16361.87|16361.87|16361.87|16361.87|16361.87|16361.87|16361.87|0
1635841760000|2021-11-02 08:29:20|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|16362.69|0
1635841770000|2021-11-02 08:29:30|16361.87|16361.87|16362.22|16362.22|16362.69|16362.69|16361.87|16361.87|0
1635841790000|2021-11-02 08:29:50|16362.69|16362.69|16363.63|16363.63|16363.63|16363.63|16362.69|16362.69|0
1635841800000|2021-11-02 08:30:00|16365.07|16365.07|16368.28|16368.28|16368.28|16368.28|16365.07|16365.07|0
1635841810000|2021-11-02 08:30:10|16367.46|16367.46|16367.26|16367.26|16367.46|16367.46|16367.26|16367.26|0
1635841820000|2021-11-02 08:30:20|16366.85|16366.85|16366.85|16366.85|16366.85|16366.85|16366.85|16366.85|0
1635841870000|2021-11-02 08:31:10|16365.73|16365.73|16365.73|16365.73|16365.73|16365.73|16365.73|16365.73|0
1635841880000|2021-11-02 08:31:20|16366.72|16366.72|16366.72|16366.72|16366.72|16366.72|16366.72|16366.72|0
1635841910000|2021-11-02 08:31:50|16371.29|16371.29|16370.06|16370.06|16372.92|16372.92|16370.06|16370.06|0
1635841970000|2021-11-02 08:32:50|16364.58|16364.58|16364.58|16364.58|16364.58|16364.58|16364.58|16364.58|0
1635841990000|2021-11-02 08:33:10|16366.4|16366.4|16366.4|16366.4|16366.4|16366.4|16366.4|16366.4|0
1635842070000|2021-11-02 08:34:30|16367.64|16367.64|16363.75|16363.75|16367.64|16367.64|16363.75|16363.75|0
1635842080000|2021-11-02 08:34:40|16362.52|16362.52|16363.95|16363.95|16363.95|16363.95|16362.52|16362.52|0
1635842090000|2021-11-02 08:34:50|16365.39|16365.39|16368.65|16368.65|16368.65|16368.65|16365.39|16365.39|0
1635842130000|2021-11-02 08:35:30|16368.24|16368.24|16369.57|16369.57|16370.6|16370.6|16368.24|16368.24|0
1635842140000|2021-11-02 08:35:40|16371.42|16371.42|16371.62|16371.62|16371.62|16371.62|16371.42|16371.42|0
1635842150000|2021-11-02 08:35:50|16370.81|16370.81|16372.43|16372.43|16372.63|16372.63|16370.81|16370.81|0
1635842160000|2021-11-02 08:36:00|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|0
1635842180000|2021-11-02 08:36:20|16371.97|16371.97|16371.97|16371.97|16371.97|16371.97|16371.97|16371.97|0
1635842240000|2021-11-02 08:37:20|16370.94|16370.94|16370.94|16370.94|16370.94|16370.94|16370.94|16370.94|0
1635842280000|2021-11-02 08:38:00|16371.56|16371.56|16372.38|16372.38|16372.38|16372.38|16371.56|16371.56|0
1635842310000|2021-11-02 08:38:30|16373.29|16373.29|16373.29|16373.29|16373.29|16373.29|16373.29|16373.29|0
1635842330000|2021-11-02 08:38:50|16372.82|16372.82|16372.82|16372.82|16372.82|16372.82|16372.82|16372.82|0
1635842380000|2021-11-02 08:39:40|16377.12|16377.12|16377.12|16377.12|16377.12|16377.12|16377.12|16377.12|0
1635842390000|2021-11-02 08:39:50|16377.68|16377.68|16377.68|16377.68|16377.68|16377.68|16377.68|16377.68|0
1635842420000|2021-11-02 08:40:20|16378.49|16378.49|16382|16382|16382.15|16382.15|16378.49|16378.49|0
1635842430000|2021-11-02 08:40:30|16381.44|16381.44|16383.12|16383.12|16383.12|16383.12|16381.44|16381.44|0
1635842480000|2021-11-02 08:41:20|16382.65|16382.65|16385.02|16385.02|16385.02|16385.02|16382.65|16382.65|0
1635842490000|2021-11-02 08:41:30|16385.64|16385.64|16391.45|16391.45|16392.65|16392.65|16385.64|16385.64|0
1635842500000|2021-11-02 08:41:40|16393.08|16393.08|16389.64|16389.64|16393.08|16393.08|16389.64|16389.64|0
1635842510000|2021-11-02 08:41:50|16392.38|16392.38|16392.38|16392.38|16392.38|16392.38|16392.38|16392.38|0
1635842520000|2021-11-02 08:42:00|16392.85|16392.85|16390.11|16390.11|16392.85|16392.85|16390.11|16390.11|0
1635842530000|2021-11-02 08:42:10|16390.73|16390.73|16390.02|16390.02|16390.73|16390.73|16390.02|16390.02|0
1635842540000|2021-11-02 08:42:20|16390.52|16390.52|16390.52|16390.52|16390.52|16390.52|16390.52|16390.52|0
1635842560000|2021-11-02 08:42:40|16392.35|16392.35|16392.35|16392.35|16392.35|16392.35|16392.35|16392.35|0
1635842580000|2021-11-02 08:43:00|16391.85|16391.85|16393.14|16393.14|16393.14|16393.14|16390.91|16390.91|0
1635842640000|2021-11-02 08:44:00|16394.54|16394.54|16393.72|16393.72|16394.54|16394.54|16393.72|16393.72|0
1635842650000|2021-11-02 08:44:10|16393.52|16393.52|16393.52|16393.52|16393.52|16393.52|16393.52|16393.52|0
1635842660000|2021-11-02 08:44:20|16394.33|16394.33|16394.33|16394.33|16394.33|16394.33|16394.33|16394.33|0
1635842670000|2021-11-02 08:44:30|16393.52|16393.52|16394.43|16394.43|16394.43|16394.43|16393.52|16393.52|0
1635842680000|2021-11-02 08:44:40|16395.25|16395.25|16396.66|16396.66|16396.66|16396.66|16395.25|16395.25|0
1635842710000|2021-11-02 08:45:10|16396.43|16396.43|16396.43|16396.43|16396.43|16396.43|16396.43|16396.43|0
1635842720000|2021-11-02 08:45:20|16396.93|16396.93|16396.93|16396.93|16396.93|16396.93|16396.93|16396.93|0
1635842730000|2021-11-02 08:45:30|16395.99|16395.99|16395.99|16395.99|16395.99|16395.99|16395.99|16395.99|0
1635842750000|2021-11-02 08:45:50|16395.52|16395.52|16395.52|16395.52|16395.52|16395.52|16395.52|16395.52|0
1635842760000|2021-11-02 08:46:00|16397.35|16397.35|16403.44|16403.44|16403.44|16403.44|16397.35|16397.35|0
1635842770000|2021-11-02 08:46:10|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|16405.3|0
1635842780000|2021-11-02 08:46:20|16403.87|16403.87|16395.16|16395.16|16403.87|16403.87|16395.16|16395.16|0
1635842790000|2021-11-02 08:46:30|16394.54|16394.54|16391.48|16391.48|16394.54|16394.54|16391.48|16391.48|0
1635842810000|2021-11-02 08:46:50|16391.25|16391.25|16390.04|16390.04|16391.25|16391.25|16390.04|16390.04|0
1635842820000|2021-11-02 08:47:00|16391.47|16391.47|16391.47|16391.47|16391.47|16391.47|16391.47|16391.47|0
1635842840000|2021-11-02 08:47:20|16390.65|16390.65|16390.65|16390.65|16390.65|16390.65|16390.65|16390.65|0
1635842870000|2021-11-02 08:47:50|16389.25|16389.25|16388.44|16388.44|16389.25|16389.25|16388.44|16388.44|0
1635842890000|2021-11-02 08:48:10|16385.18|16385.18|16385.18|16385.18|16385.18|16385.18|16385.18|16385.18|0
1635842900000|2021-11-02 08:48:20|16384.68|16384.68|16384.68|16384.68|16384.68|16384.68|16384.68|16384.68|0
1635842920000|2021-11-02 08:48:40|16385.6|16385.6|16385.6|16385.6|16385.6|16385.6|16385.6|16385.6|0
1635842960000|2021-11-02 08:49:20|16386.04|16386.04|16386.04|16386.04|16386.04|16386.04|16386.04|16386.04|0
1635842970000|2021-11-02 08:49:30|16387.68|16387.68|16387.68|16387.68|16387.68|16387.68|16387.68|16387.68|0
1635842980000|2021-11-02 08:49:40|16387.23|16387.23|16387.23|16387.23|16387.23|16387.23|16387.23|16387.23|0
1635842990000|2021-11-02 08:49:50|16387.85|16387.85|16389.28|16389.28|16389.28|16389.28|16387.85|16387.85|0
1635843020000|2021-11-02 08:50:20|16393.85|16393.85|16398.05|16398.05|16398.05|16398.05|16393.85|16393.85|0
1635843030000|2021-11-02 08:50:30|16396.38|16396.38|16399.52|16399.52|16400.44|16400.44|16396.38|16396.38|0
1635843040000|2021-11-02 08:50:40|16398.41|16398.41|16398.41|16398.41|16398.41|16398.41|16398.41|16398.41|0
1635843050000|2021-11-02 08:50:50|16399.32|16399.32|16399.32|16399.32|16399.32|16399.32|16399.32|16399.32|0
1635843060000|2021-11-02 08:51:00|16400.14|16400.14|16401.17|16401.17|16401.17|16401.17|16400.14|16400.14|0
1635843090000|2021-11-02 08:51:30|16404.82|16404.82|16404.82|16404.82|16404.82|16404.82|16404.82|16404.82|0
1635843100000|2021-11-02 08:51:40|16405.73|16405.73|16405.73|16405.73|16405.73|16405.73|16405.73|16405.73|0
1635843110000|2021-11-02 08:51:50|16407.15|16407.15|16407.15|16407.15|16407.15|16407.15|16407.15|16407.15|0
1635843120000|2021-11-02 08:52:00|16409.25|16409.25|16413.06|16413.06|16413.06|16413.06|16408.78|16408.78|0
1635843130000|2021-11-02 08:52:10|16412.44|16412.44|16419.38|16419.38|16419.38|16419.38|16412.44|16412.44|0
1635843140000|2021-11-02 08:52:20|16418.57|16418.57|16418.57|16418.57|16418.57|16418.57|16418.57|16418.57|0
1635843150000|2021-11-02 08:52:30|16419.24|16419.24|16419.24|16419.24|16419.24|16419.24|16419.24|16419.24|0
1635843170000|2021-11-02 08:52:50|16418.42|16418.42|16417.6|16417.6|16418.42|16418.42|16417.6|16417.6|0
1635843180000|2021-11-02 08:53:00|16416.69|16416.69|16417.5|16417.5|16418.32|16418.32|16416.69|16416.69|0
1635843190000|2021-11-02 08:53:10|16418.42|16418.42|16417.9|16417.9|16420.97|16420.97|16417.9|16417.9|0
1635843200000|2021-11-02 08:53:20|16417|16417|16417|16417|16417|16417|16417|16417|0
1635843220000|2021-11-02 08:53:40|16417.62|16417.62|16417.62|16417.62|16417.62|16417.62|16417.62|16417.62|0
1635843230000|2021-11-02 08:53:50|16414.81|16414.81|16414.81|16414.81|16414.81|16414.81|16414.81|16414.81|0
1635843240000|2021-11-02 08:54:00|16415.63|16415.63|16416.83|16416.83|16417.3|16417.3|16415.63|16415.63|0
1635843250000|2021-11-02 08:54:10|16416.42|16416.42|16416.01|16416.01|16416.42|16416.42|16416.01|16416.01|0
1635843260000|2021-11-02 08:54:20|16415.39|16415.39|16415.39|16415.39|16415.39|16415.39|16415.39|16415.39|0
1635843270000|2021-11-02 08:54:30|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|0
1635843280000|2021-11-02 08:54:40|16411.93|16411.93|16410.17|16410.17|16411.93|16411.93|16409.26|16409.26|0
1635843290000|2021-11-02 08:54:50|16409.36|16409.36|16409.36|16409.36|16409.36|16409.36|16409.36|16409.36|0
1635843300000|2021-11-02 08:55:00|16410.35|16410.35|16411.26|16411.26|16411.26|16411.26|16410.35|16410.35|0
1635843330000|2021-11-02 08:55:30|16412.18|16412.18|16404.87|16404.87|16412.18|16412.18|16403.43|16403.43|0
1635843350000|2021-11-02 08:55:50|16405.34|16405.34|16404.87|16404.87|16405.34|16405.34|16404.87|16404.87|0
1635843360000|2021-11-02 08:56:00|16404.05|16404.05|16408.53|16408.53|16408.53|16408.53|16404.05|16404.05|0
1635843380000|2021-11-02 08:56:20|16406.89|16406.89|16406.89|16406.89|16406.89|16406.89|16406.89|16406.89|0
1635843400000|2021-11-02 08:56:40|16406.43|16406.43|16406.43|16406.43|16406.43|16406.43|16406.43|16406.43|0
1635843410000|2021-11-02 08:56:50|16405.44|16405.44|16405.44|16405.44|16405.44|16405.44|16405.44|16405.44|0
1635843420000|2021-11-02 08:57:00|16407.07|16407.07|16407.07|16407.07|16407.07|16407.07|16407.07|16407.07|0
1635843440000|2021-11-02 08:57:20|16404.2|16404.2|16405.64|16405.64|16405.64|16405.64|16404.2|16404.2|0
1635843470000|2021-11-02 08:57:50|16406.13|16406.13|16412.05|16412.05|16412.05|16412.05|16406.13|16406.13|0
1635843480000|2021-11-02 08:58:00|16411.43|16411.43|16411.43|16411.43|16411.43|16411.43|16411.43|16411.43|0
1635843500000|2021-11-02 08:58:20|16409.61|16409.61|16409.61|16409.61|16409.61|16409.61|16409.61|16409.61|0
1635843540000|2021-11-02 08:59:00|16408.94|16408.94|16408.94|16408.94|16409.38|16409.38|16408.94|16408.94|0
1635843560000|2021-11-02 08:59:20|16410.57|16410.57|16410.57|16410.57|16410.57|16410.57|16410.57|16410.57|0
1635843580000|2021-11-02 08:59:40|16407.8|16407.8|16407.8|16407.8|16407.8|16407.8|16407.8|16407.8|0
1635843590000|2021-11-02 08:59:50|16406.17|16406.17|16402.39|16402.39|16406.17|16406.17|16402.39|16402.39|0
1635843600000|2021-11-02 09:00:00|16402.84|16402.84|16402.84|16402.84|16402.84|16402.84|16402.84|16402.84|0
1635843610000|2021-11-02 09:00:10|16402.37|16402.37|16402.37|16402.37|16402.37|16402.37|16402.37|16402.37|0
1635843620000|2021-11-02 09:00:20|16403.8|16403.8|16403.8|16403.8|16403.8|16403.8|16403.8|16403.8|0
1635843650000|2021-11-02 09:00:50|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|0
1635843680000|2021-11-02 09:01:20|16405.4|16405.4|16404.58|16404.58|16405.4|16405.4|16404.58|16404.58|0
1635843690000|2021-11-02 09:01:30|16405.4|16405.4|16409.82|16409.82|16410.14|16410.14|16405.4|16405.4|0
1635843700000|2021-11-02 09:01:40|16412.05|16412.05|16413.9|16413.9|16413.9|16413.9|16412.05|16412.05|0
1635843710000|2021-11-02 09:01:50|16414.84|16414.84|16414.84|16414.84|16414.84|16414.84|16414.84|16414.84|0
1635843720000|2021-11-02 09:02:00|16415.29|16415.29|16416.92|16416.92|16416.92|16416.92|16415.29|16415.29|0
1635843730000|2021-11-02 09:02:10|16416.45|16416.45|16418.27|16418.27|16418.27|16418.27|16416.45|16416.45|0
1635843800000|2021-11-02 09:03:20|16417.33|16417.33|16417.33|16417.33|16417.33|16417.33|16417.33|16417.33|0
1635843810000|2021-11-02 09:03:30|16417.95|16417.95|16419.58|16419.58|16419.58|16419.58|16417.95|16417.95|0
1635843820000|2021-11-02 09:03:40|16418.35|16418.35|16423.84|16423.84|16423.84|16423.84|16416.72|16416.72|0
1635843830000|2021-11-02 09:03:50|16422.9|16422.9|16422.9|16422.9|16422.9|16422.9|16422.9|16422.9|0
1635843840000|2021-11-02 09:04:00|16424.3|16424.3|16423.48|16423.48|16424.3|16424.3|16423.48|16423.48|0
1635843850000|2021-11-02 09:04:10|16426.27|16426.27|16426.76|16426.76|16426.76|16426.76|16426.27|16426.27|0
1635843870000|2021-11-02 09:04:30|16426.32|16426.32|16426.32|16426.32|16426.32|16426.32|16426.32|16426.32|0
1635843880000|2021-11-02 09:04:40|16427.13|16427.13|16427.95|16427.95|16427.95|16427.95|16427.13|16427.13|0
1635843890000|2021-11-02 09:04:50|16429.39|16429.39|16428.77|16428.77|16429.39|16429.39|16428.77|16428.77|0
1635843910000|2021-11-02 09:05:10|16430.2|16430.2|16430.2|16430.2|16430.2|16430.2|16430.2|16430.2|0
1635843920000|2021-11-02 09:05:20|16430.7|16430.7|16430.7|16430.7|16430.7|16430.7|16430.7|16430.7|0
1635843930000|2021-11-02 09:05:30|16432.11|16432.11|16432.11|16432.11|16432.11|16432.11|16432.11|16432.11|0
1635844000000|2021-11-02 09:06:40|16432.93|16432.93|16432.93|16432.93|16432.93|16432.93|16432.11|16432.11|0
1635844010000|2021-11-02 09:06:50|16433.95|16433.95|16432.93|16432.93|16433.95|16433.95|16432.93|16432.93|0
1635844040000|2021-11-02 09:07:20|16433.74|16433.74|16437.41|16437.41|16437.41|16437.41|16433.74|16433.74|0
1635844050000|2021-11-02 09:07:30|16434.54|16434.54|16434.54|16434.54|16434.99|16434.99|16434.54|16434.54|0
1635844140000|2021-11-02 09:09:00|16435.36|16435.36|16434.44|16434.44|16435.36|16435.36|16434.44|16434.44|0
1635844150000|2021-11-02 09:09:10|16435.84|16435.84|16435.38|16435.38|16435.84|16435.84|16435.38|16435.38|0
1635844160000|2021-11-02 09:09:20|16434.56|16434.56|16434.56|16434.56|16434.56|16434.56|16434.56|16434.56|0
1635844170000|2021-11-02 09:09:30|16435.79|16435.79|16434.56|16434.56|16435.79|16435.79|16434.56|16434.56|0
1635844180000|2021-11-02 09:09:40|16435.45|16435.45|16435.45|16435.45|16435.45|16435.45|16435.45|16435.45|0
1635844200000|2021-11-02 09:10:00|16434.64|16434.64|16434.64|16434.64|16434.64|16434.64|16434.64|16434.64|0
1635844220000|2021-11-02 09:10:20|16435.45|16435.45|16435.45|16435.45|16435.45|16435.45|16435.45|16435.45|0
1635844250000|2021-11-02 09:10:50|16434.02|16434.02|16431.28|16431.28|16434.02|16434.02|16431.28|16431.28|0
1635844260000|2021-11-02 09:11:00|16429.65|16429.65|16429.65|16429.65|16429.65|16429.65|16429.65|16429.65|0
1635844280000|2021-11-02 09:11:20|16428.71|16428.71|16429.98|16429.98|16429.98|16429.98|16428.25|16428.25|0
1635844290000|2021-11-02 09:11:30|16430.92|16430.92|16429.46|16429.46|16430.92|16430.92|16428.99|16428.99|0
1635844320000|2021-11-02 09:12:00|16431.13|16431.13|16432.49|16432.49|16432.96|16432.96|16431.13|16431.13|0
1635844350000|2021-11-02 09:12:30|16432.98|16432.98|16433.7|16433.7|16433.7|16433.7|16432.98|16432.98|0
1635844360000|2021-11-02 09:12:40|16432.07|16432.07|16432.07|16432.07|16432.07|16432.07|16432.07|16432.07|0
1635844370000|2021-11-02 09:12:50|16432.89|16432.89|16432.89|16432.89|16432.89|16432.89|16432.89|16432.89|0
1635844400000|2021-11-02 09:13:20|16433.38|16433.38|16433.85|16433.85|16433.85|16433.85|16433.38|16433.38|0
1635844410000|2021-11-02 09:13:30|16435.29|16435.29|16436.22|16436.22|16436.22|16436.22|16435.29|16435.29|0
1635844420000|2021-11-02 09:13:40|16438.04|16438.04|16437.13|16437.13|16438.04|16438.04|16437.13|16437.13|0
1635844430000|2021-11-02 09:13:50|16438.76|16438.76|16439.68|16439.68|16439.68|16439.68|16438.76|16438.76|0
1635844440000|2021-11-02 09:14:00|16439.9|16439.9|16439.9|16439.9|16439.9|16439.9|16439.9|16439.9|0
1635844470000|2021-11-02 09:14:30|16440.37|16440.37|16440.37|16440.37|16440.37|16440.37|16440.37|16440.37|0
1635844520000|2021-11-02 09:15:20|16439.46|16439.46|16439.46|16439.46|16439.46|16439.46|16439.46|16439.46|0
1635844550000|2021-11-02 09:15:50|16438.52|16438.52|16438.52|16438.52|16438.52|16438.52|16438.52|16438.52|0
1635844560000|2021-11-02 09:16:00|16439.33|16439.33|16439.33|16439.33|16439.33|16439.33|16439.33|16439.33|0
1635844590000|2021-11-02 09:16:30|16440.27|16440.27|16440.27|16440.27|16440.27|16440.27|16440.27|16440.27|0
1635844600000|2021-11-02 09:16:40|16441.19|16441.19|16441.19|16441.19|16441.19|16441.19|16441.19|16441.19|0
1635844610000|2021-11-02 09:16:50|16442.42|16442.42|16442.42|16442.42|16442.42|16442.42|16442.42|16442.42|0
1635844620000|2021-11-02 09:17:00|16443.24|16443.24|16453.17|16453.17|16453.17|16453.17|16443.24|16443.24|0
1635844630000|2021-11-02 09:17:10|16453.98|16453.98|16453.98|16453.98|16454.45|16454.45|16453.98|16453.98|0
1635844640000|2021-11-02 09:17:20|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|16454.97|0
1635844650000|2021-11-02 09:17:30|16453.95|16453.95|16453.13|16453.13|16453.95|16453.95|16453.13|16453.13|0
1635844660000|2021-11-02 09:17:40|16453.33|16453.33|16453.13|16453.13|16453.33|16453.33|16453.13|16453.13|0
1635844680000|2021-11-02 09:18:00|16455.61|16455.61|16456.2|16456.2|16456.67|16456.67|16455.61|16455.61|0
1635844690000|2021-11-02 09:18:10|16459.06|16459.06|16465.04|16465.04|16465.04|16465.04|16459.06|16459.06|0
1635844700000|2021-11-02 09:18:20|16465.52|16465.52|16467.1|16467.1|16467.1|16467.1|16465.52|16465.52|0
1635844730000|2021-11-02 09:18:50|16468.01|16468.01|16468.01|16468.01|16468.01|16468.01|16468.01|16468.01|0
1635844740000|2021-11-02 09:19:00|16470.88|16470.88|16471.08|16471.08|16471.08|16471.08|16470.88|16470.88|0
1635844760000|2021-11-02 09:19:20|16471.61|16471.61|16471.11|16471.11|16471.61|16471.61|16471.11|16471.11|0
1635844780000|2021-11-02 09:19:40|16472.54|16472.54|16474.71|16474.71|16474.71|16474.71|16472.54|16472.54|0
1635844790000|2021-11-02 09:19:50|16475.18|16475.18|16475.18|16475.18|16475.18|16475.18|16475.18|16475.18|0
1635844800000|2021-11-02 09:20:00|16476.59|16476.59|16478.42|16478.42|16478.42|16478.42|16476.59|16476.59|0
1635844850000|2021-11-02 09:20:50|16479.33|16479.33|16487.87|16487.87|16487.87|16487.87|16478.86|16478.86|0
1635844860000|2021-11-02 09:21:00|16488.32|16488.32|16494.4|16494.4|16494.96|16494.96|16488.32|16488.32|0
1635844880000|2021-11-02 09:21:20|16495.83|16495.83|16495.83|16495.83|16495.83|16495.83|16495.83|16495.83|0
1635844920000|2021-11-02 09:22:00|16496.3|16496.3|16497.94|16497.94|16497.94|16497.94|16496.3|16496.3|0
1635844930000|2021-11-02 09:22:10|16500.68|16500.68|16505.01|16505.01|16505.01|16505.01|16500.68|16500.68|0
1635844950000|2021-11-02 09:22:30|16504.53|16504.53|16502.9|16502.9|16504.53|16504.53|16502.9|16502.9|0
1635844960000|2021-11-02 09:22:40|16502.09|16502.09|16503.03|16503.03|16503.03|16503.03|16502.09|16502.09|0
1635844970000|2021-11-02 09:22:50|16502.21|16502.21|16503.03|16503.03|16503.03|16503.03|16502.21|16502.21|0
1635844980000|2021-11-02 09:23:00|16503.5|16503.5|16504.44|16504.44|16504.44|16504.44|16503.5|16503.5|0
1635844990000|2021-11-02 09:23:10|16505.35|16505.35|16506.73|16506.73|16506.73|16506.73|16505.35|16505.35|0
1635845000000|2021-11-02 09:23:20|16507.21|16507.21|16505.3|16505.3|16507.21|16507.21|16505.3|16505.3|0
1635845010000|2021-11-02 09:23:30|16505.79|16505.79|16505.79|16505.79|16505.79|16505.79|16505.79|16505.79|0
1635845020000|2021-11-02 09:23:40|16506.71|16506.71|16504.36|16504.36|16506.71|16506.71|16504.36|16504.36|0
1635845030000|2021-11-02 09:23:50|16506.19|16506.19|16501.91|16501.91|16506.19|16506.19|16501.91|16501.91|0
1635845040000|2021-11-02 09:24:00|16502.12|16502.12|16501.75|16501.75|16503.18|16503.18|16500.73|16500.73|0
1635845060000|2021-11-02 09:24:20|16501.97|16501.97|16501.97|16501.97|16501.97|16501.97|16501.97|16501.97|0
1635845070000|2021-11-02 09:24:30|16501.53|16501.53|16500.63|16500.63|16501.53|16501.53|16500.63|16500.63|0
1635845090000|2021-11-02 09:24:50|16499.2|16499.2|16499.2|16499.2|16499.2|16499.2|16499.2|16499.2|0
1635845100000|2021-11-02 09:25:00|16497.77|16497.77|16491.63|16491.63|16497.77|16497.77|16491.63|16491.63|0
1635845160000|2021-11-02 09:26:00|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|0
1635845170000|2021-11-02 09:26:10|16490.72|16490.72|16490.72|16490.72|16490.72|16490.72|16490.72|16490.72|0
1635845190000|2021-11-02 09:26:30|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|16490.22|0
1635845200000|2021-11-02 09:26:40|16489.73|16489.73|16489.73|16489.73|16489.73|16489.73|16489.73|16489.73|0
1635845210000|2021-11-02 09:26:50|16488.79|16488.79|16488.79|16488.79|16488.79|16488.79|16488.79|16488.79|0
1635845240000|2021-11-02 09:27:20|16488.32|16488.32|16488.32|16488.32|16488.32|16488.32|16488.32|16488.32|0
1635845270000|2021-11-02 09:27:50|16489.14|16489.14|16489.14|16489.14|16489.14|16489.14|16489.14|16489.14|0
1635845280000|2021-11-02 09:28:00|16489.64|16489.64|16489.64|16489.64|16489.64|16489.64|16489.64|16489.64|0
1635845290000|2021-11-02 09:28:10|16490.08|16490.08|16490.08|16490.08|16490.08|16490.08|16490.08|16490.08|0
1635845300000|2021-11-02 09:28:20|16489.62|16489.62|16490.55|16490.55|16491.05|16491.05|16489.62|16489.62|0
1635845310000|2021-11-02 09:28:30|16490.78|16490.78|16491|16491|16491|16491|16490.78|16490.78|0
1635845320000|2021-11-02 09:28:40|16492.43|16492.43|16493.37|16493.37|16493.37|16493.37|16492.43|16492.43|0
1635845340000|2021-11-02 09:29:00|16490.27|16490.27|16488.84|16488.84|16490.27|16490.27|16488.84|16488.84|0
1635845350000|2021-11-02 09:29:10|16488.63|16488.63|16488.01|16488.01|16488.63|16488.63|16488.01|16488.01|0
1635845360000|2021-11-02 09:29:20|16486.19|16486.19|16486.19|16486.19|16486.19|16486.19|16486.19|16486.19|0
1635845370000|2021-11-02 09:29:30|16487|16487|16487|16487|16487|16487|16487|16487|0
1635845380000|2021-11-02 09:29:40|16486.51|16486.51|16485.52|16485.52|16486.51|16486.51|16485.52|16485.52|0
1635845400000|2021-11-02 09:30:00|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|0
1635845410000|2021-11-02 09:30:10|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|16485.54|0
1635845420000|2021-11-02 09:30:20|16486.53|16486.53|16486.53|16486.53|16486.53|16486.53|16486.53|16486.53|0
1635845430000|2021-11-02 09:30:30|16487|16487|16487|16487|16487|16487|16487|16487|0
1635845450000|2021-11-02 09:30:50|16487.82|16487.82|16487.82|16487.82|16487.82|16487.82|16487.82|16487.82|0
1635845460000|2021-11-02 09:31:00|16487.35|16487.35|16487.35|16487.35|16487.35|16487.35|16487.35|16487.35|0
1635845500000|2021-11-02 09:31:40|16486.88|16486.88|16487.6|16487.6|16488.71|16488.71|16486.88|16486.88|0
1635845530000|2021-11-02 09:32:10|16488.07|16488.07|16485.33|16485.33|16488.07|16488.07|16485.33|16485.33|0
1635845550000|2021-11-02 09:32:30|16484.41|16484.41|16484.41|16484.41|16484.41|16484.41|16484.41|16484.41|0
1635845600000|2021-11-02 09:33:20|16483.92|16483.92|16482.92|16482.92|16483.92|16483.92|16482.92|16482.92|0
1635845620000|2021-11-02 09:33:40|16482.11|16482.11|16482.11|16482.11|16482.11|16482.11|16482.11|16482.11|0
1635845630000|2021-11-02 09:33:50|16482.6|16482.6|16483.42|16483.42|16483.42|16483.42|16482.6|16482.6|0
1635845700000|2021-11-02 09:35:00|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|16482.92|0
1635845720000|2021-11-02 09:35:20|16482.11|16482.11|16482.11|16482.11|16482.11|16482.11|16482.11|16482.11|0
1635845730000|2021-11-02 09:35:30|16481.9|16481.9|16481.08|16481.08|16481.9|16481.9|16481.08|16481.08|0
1635845740000|2021-11-02 09:35:40|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|0
1635845750000|2021-11-02 09:35:50|16483.95|16483.95|16483.95|16483.95|16483.95|16483.95|16483.95|16483.95|0
1635845760000|2021-11-02 09:36:00|16483.33|16483.33|16483.33|16483.33|16485.16|16485.16|16483.33|16483.33|0
1635845770000|2021-11-02 09:36:10|16480.34|16480.34|16479.07|16479.07|16480.34|16480.34|16479.07|16479.07|0
1635845780000|2021-11-02 09:36:20|16478.13|16478.13|16479.54|16479.54|16479.54|16479.54|16478.13|16478.13|0
1635845800000|2021-11-02 09:36:40|16479.05|16479.05|16479.05|16479.05|16479.05|16479.05|16478.23|16478.23|0
1635845810000|2021-11-02 09:36:50|16479.49|16479.49|16479.49|16479.49|16479.49|16479.49|16479.49|16479.49|0
1635845820000|2021-11-02 09:37:00|16478.56|16478.56|16478.56|16478.56|16478.56|16478.56|16478.56|16478.56|0
1635845830000|2021-11-02 09:37:10|16476.73|16476.73|16478.15|16478.15|16478.15|16478.15|16476.73|16476.73|0
1635845840000|2021-11-02 09:37:20|16478.64|16478.64|16478.64|16478.64|16478.64|16478.64|16478.64|16478.64|0
1635845900000|2021-11-02 09:38:20|16478.17|16478.17|16479.81|16479.81|16479.81|16479.81|16478.17|16478.17|0
1635845970000|2021-11-02 09:39:30|16481.63|16481.63|16481.63|16481.63|16481.63|16481.63|16481.63|16481.63|0
1635846040000|2021-11-02 09:40:40|16480|16480|16481.83|16481.83|16481.83|16481.83|16480|16480|0
1635846090000|2021-11-02 09:41:30|16476.03|16476.03|16477.96|16477.96|16477.96|16477.96|16476.03|16476.03|0
1635846100000|2021-11-02 09:41:40|16476.97|16476.97|16478.6|16478.6|16478.6|16478.6|16476.97|16476.97|0
1635846110000|2021-11-02 09:41:50|16477.78|16477.78|16477.78|16477.78|16477.78|16477.78|16477.78|16477.78|0
1635846140000|2021-11-02 09:42:20|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|16479.19|0
1635846150000|2021-11-02 09:42:30|16477.52|16477.52|16477.52|16477.52|16477.52|16477.52|16477.52|16477.52|0
1635846170000|2021-11-02 09:42:50|16478.44|16478.44|16479.43|16479.43|16479.43|16479.43|16478.44|16478.44|0
1635846180000|2021-11-02 09:43:00|16479.9|16479.9|16479.9|16479.9|16479.9|16479.9|16479.9|16479.9|0
1635846190000|2021-11-02 09:43:10|16481.33|16481.33|16481.33|16481.33|16481.33|16481.33|16481.33|16481.33|0
1635846210000|2021-11-02 09:43:30|16481.8|16481.8|16481.8|16481.8|16481.8|16481.8|16481.8|16481.8|0
1635846220000|2021-11-02 09:43:40|16482.72|16482.72|16486.64|16486.64|16486.64|16486.64|16482.72|16482.72|0
1635846300000|2021-11-02 09:45:00|16487.19|16487.19|16487.4|16487.4|16487.4|16487.4|16487.19|16487.19|0
1635846310000|2021-11-02 09:45:10|16490.14|16490.14|16490.14|16490.14|16490.14|16490.14|16490.14|16490.14|0
1635846320000|2021-11-02 09:45:20|16489.67|16489.67|16487.62|16487.62|16489.67|16489.67|16486.8|16486.8|0
1635846330000|2021-11-02 09:45:30|16488.09|16488.09|16487.15|16487.15|16488.09|16488.09|16487.15|16487.15|0
1635846340000|2021-11-02 09:45:40|16486.65|16486.65|16490.81|16490.81|16493.45|16493.45|16486.65|16486.65|0
1635846360000|2021-11-02 09:46:00|16491.28|16491.28|16485.88|16485.88|16491.28|16491.28|16485.88|16485.88|0
1635846380000|2021-11-02 09:46:20|16484.89|16484.89|16484.89|16484.89|16484.89|16484.89|16484.89|16484.89|0
1635846450000|2021-11-02 09:47:30|16484.69|16484.69|16484.28|16484.28|16484.69|16484.69|16484.28|16484.28|0
1635846460000|2021-11-02 09:47:40|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|0
1635846470000|2021-11-02 09:47:50|16483.86|16483.86|16483.86|16483.86|16483.86|16483.86|16483.86|16483.86|0
1635846480000|2021-11-02 09:48:00|16484.33|16484.33|16483.42|16483.42|16484.33|16484.33|16483.42|16483.42|0
1635846490000|2021-11-02 09:48:10|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|0
1635846510000|2021-11-02 09:48:30|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|0
1635846520000|2021-11-02 09:48:40|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|0
1635846530000|2021-11-02 09:48:50|16476.58|16476.58|16464.23|16464.23|16476.58|16476.58|16464.23|16464.23|0
1635846540000|2021-11-02 09:49:00|16466.97|16466.97|16465.14|16465.14|16466.97|16466.97|16465.14|16465.14|0
1635846550000|2021-11-02 09:49:10|16464.92|16464.92|16464.92|16464.92|16464.92|16464.92|16464.92|16464.92|0
1635846570000|2021-11-02 09:49:30|16464.47|16464.47|16465.96|16465.96|16465.96|16465.96|16464.47|16464.47|0
1635846580000|2021-11-02 09:49:40|16464.47|16464.47|16466.46|16466.46|16466.46|16466.46|16464.47|16464.47|0
1635846590000|2021-11-02 09:49:50|16466.66|16466.66|16466.44|16466.44|16466.66|16466.66|16466.44|16466.44|0
1635846600000|2021-11-02 09:50:00|16463.61|16463.61|16462.62|16462.62|16463.61|16463.61|16462.62|16462.62|0
1635846620000|2021-11-02 09:50:20|16462.16|16462.16|16462.16|16462.16|16462.16|16462.16|16462.16|16462.16|0
1635846630000|2021-11-02 09:50:30|16461.69|16461.69|16461.69|16461.69|16461.69|16461.69|16461.69|16461.69|0
1635846650000|2021-11-02 09:50:50|16460.57|16460.57|16462.4|16462.4|16465.14|16465.14|16460.57|16460.57|0
1635846660000|2021-11-02 09:51:00|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|0
1635846670000|2021-11-02 09:51:10|16462.04|16462.04|16462.04|16462.04|16462.04|16462.04|16462.04|16462.04|0
1635846700000|2021-11-02 09:51:40|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|16461.22|0
1635846720000|2021-11-02 09:52:00|16461.45|16461.45|16461.45|16461.45|16461.45|16461.45|16461.45|16461.45|0
1635846730000|2021-11-02 09:52:10|16463.1|16463.1|16463.92|16463.92|16463.92|16463.92|16461.67|16461.67|0
1635846740000|2021-11-02 09:52:20|16464.37|16464.37|16464.37|16464.37|16464.37|16464.37|16464.37|16464.37|0
1635846750000|2021-11-02 09:52:30|16465.18|16465.18|16465.18|16465.18|16465.18|16465.18|16465.18|16465.18|0
1635846760000|2021-11-02 09:52:40|16465.65|16465.65|16465.65|16465.65|16465.65|16465.65|16465.65|16465.65|0
1635846780000|2021-11-02 09:53:00|16466.76|16466.76|16473.42|16473.42|16473.42|16473.42|16466.76|16466.76|0
1635846790000|2021-11-02 09:53:10|16473.86|16473.86|16474.42|16474.42|16474.42|16474.42|16473.86|16473.86|0
1635846830000|2021-11-02 09:53:50|16475.36|16475.36|16474.42|16474.42|16475.36|16475.36|16474.42|16474.42|0
1635846870000|2021-11-02 09:54:30|16471.56|16471.56|16472.99|16472.99|16472.99|16472.99|16471.56|16471.56|0
1635846880000|2021-11-02 09:54:40|16472|16472|16472.49|16472.49|16472.49|16472.49|16471.5|16471.5|0
1635846900000|2021-11-02 09:55:00|16471|16471|16470.01|16470.01|16471|16471|16470.01|16470.01|0
1635846910000|2021-11-02 09:55:10|16469.51|16469.51|16467.96|16467.96|16469.51|16469.51|16467.46|16467.46|0
1635846930000|2021-11-02 09:55:30|16467.02|16467.02|16467.02|16467.02|16467.02|16467.02|16467.02|16467.02|0
1635846960000|2021-11-02 09:56:00|16466.55|16466.55|16468.85|16468.85|16468.85|16468.85|16466.55|16466.55|0
1635846970000|2021-11-02 09:56:10|16469.07|16469.07|16469.07|16469.07|16469.07|16469.07|16469.07|16469.07|0
1635846990000|2021-11-02 09:56:30|16469.54|16469.54|16469.54|16469.54|16469.54|16469.54|16469.54|16469.54|0
1635847030000|2021-11-02 09:57:10|16468.73|16468.73|16468.73|16468.73|16468.73|16468.73|16468.73|16468.73|0
1635847040000|2021-11-02 09:57:20|16469.72|16469.72|16469.72|16469.72|16469.72|16469.72|16469.72|16469.72|0
1635847050000|2021-11-02 09:57:30|16471.15|16471.15|16473.7|16473.7|16474.99|16474.99|16471.15|16471.15|0
1635847060000|2021-11-02 09:57:40|16473.92|16473.92|16475.65|16475.65|16476.57|16476.57|16473.92|16473.92|0
1635847070000|2021-11-02 09:57:50|16476.12|16476.12|16476.12|16476.12|16476.12|16476.12|16476.12|16476.12|0
1635847080000|2021-11-02 09:58:00|16475.65|16475.65|16475.65|16475.65|16475.65|16475.65|16475.65|16475.65|0
1635847090000|2021-11-02 09:58:10|16476.1|16476.1|16476.1|16476.1|16476.1|16476.1|16476.1|16476.1|0
1635847110000|2021-11-02 09:58:30|16475.28|16475.28|16475.28|16475.28|16475.28|16475.28|16475.28|16475.28|0
1635847130000|2021-11-02 09:58:50|16476.71|16476.71|16477.19|16477.19|16477.19|16477.19|16476.71|16476.71|0
1635847150000|2021-11-02 09:59:10|16475.36|16475.36|16475.36|16475.36|16475.36|16475.36|16475.36|16475.36|0
1635847160000|2021-11-02 09:59:20|16475.85|16475.85|16476.35|16476.35|16476.35|16476.35|16475.85|16475.85|0
1635847180000|2021-11-02 09:59:40|16475.88|16475.88|16475.58|16475.58|16475.88|16475.88|16474.45|16474.45|0
1635847190000|2021-11-02 09:59:50|16476.5|16476.5|16476.5|16476.5|16476.5|16476.5|16476.5|16476.5|0
1635847210000|2021-11-02 10:00:10|16476.99|16476.99|16477.2|16477.2|16477.2|16477.2|16476.99|16476.99|0
1635847220000|2021-11-02 10:00:20|16477.67|16477.67|16478.17|16478.17|16478.17|16478.17|16477.67|16477.67|0
1635847240000|2021-11-02 10:00:40|16481.03|16481.03|16478.98|16478.98|16481.85|16481.85|16477.55|16477.55|0
1635847250000|2021-11-02 10:00:50|16479.9|16479.9|16481.95|16481.95|16481.95|16481.95|16479.9|16479.9|0
1635847260000|2021-11-02 10:01:00|16483.34|16483.34|16487.19|16487.19|16487.19|16487.19|16483.34|16483.34|0
1635847270000|2021-11-02 10:01:10|16488.14|16488.14|16488.14|16488.14|16488.14|16488.14|16488.14|16488.14|0
1635847300000|2021-11-02 10:01:40|16487.19|16487.19|16486.72|16486.72|16487.19|16487.19|16486.72|16486.72|0
1635847310000|2021-11-02 10:01:50|16486.26|16486.26|16486.26|16486.26|16486.26|16486.26|16486.26|16486.26|0
1635847320000|2021-11-02 10:02:00|16484.83|16484.83|16483.91|16483.91|16484.83|16484.83|16483.91|16483.91|0
1635847330000|2021-11-02 10:02:10|16483.44|16483.44|16476.77|16476.77|16483.44|16483.44|16476.77|16476.77|0
1635847340000|2021-11-02 10:02:20|16475.88|16475.88|16472.54|16472.54|16475.88|16475.88|16472.54|16472.54|0
1635847350000|2021-11-02 10:02:30|16471.63|16471.63|16472.56|16472.56|16472.56|16472.56|16471.63|16471.63|0
1635847400000|2021-11-02 10:03:20|16473.12|16473.12|16473.62|16473.62|16473.62|16473.62|16473.12|16473.12|0
1635847500000|2021-11-02 10:05:00|16473.84|16473.84|16473.84|16473.84|16473.84|16473.84|16473.84|16473.84|0
1635847510000|2021-11-02 10:05:10|16474.66|16474.66|16474.66|16474.66|16474.66|16474.66|16474.66|16474.66|0
1635847530000|2021-11-02 10:05:30|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|0
1635847550000|2021-11-02 10:05:50|16475.1|16475.1|16474.19|16474.19|16475.1|16475.1|16474.19|16474.19|0
1635847580000|2021-11-02 10:06:20|16472.31|16472.31|16472.31|16472.31|16472.31|16472.31|16472.31|16472.31|0
1635847610000|2021-11-02 10:06:50|16473.25|16473.25|16473.25|16473.25|16473.25|16473.25|16473.25|16473.25|0
1635847620000|2021-11-02 10:07:00|16474.07|16474.07|16474.07|16474.07|16474.07|16474.07|16474.07|16474.07|0
1635847660000|2021-11-02 10:07:40|16473.86|16473.86|16467.37|16467.37|16473.86|16473.86|16467.37|16467.37|0
1635847670000|2021-11-02 10:07:50|16467.98|16467.98|16466.29|16466.29|16467.98|16467.98|16466.29|16466.29|0
1635847750000|2021-11-02 10:09:10|16465.88|16465.88|16465.38|16465.38|16465.88|16465.88|16465.38|16465.38|0
1635847780000|2021-11-02 10:09:40|16463.95|16463.95|16462.46|16462.46|16463.95|16463.95|16462.46|16462.46|0
1635847790000|2021-11-02 10:09:50|16462.48|16462.48|16462.48|16462.48|16462.48|16462.48|16462.48|16462.48|0
1635847800000|2021-11-02 10:10:00|16461.55|16461.55|16460.09|16460.09|16462.02|16462.02|16460.09|16460.09|0
1635847810000|2021-11-02 10:10:10|16459.18|16459.18|16459.18|16459.18|16459.18|16459.18|16459.18|16459.18|0
1635847820000|2021-11-02 10:10:20|16457.54|16457.54|16457.54|16457.54|16457.54|16457.54|16457.54|16457.54|0
1635847830000|2021-11-02 10:10:30|16457.07|16457.07|16457.07|16457.07|16457.07|16457.07|16457.07|16457.07|0
1635847850000|2021-11-02 10:10:50|16456.08|16456.08|16456.08|16456.08|16457.91|16457.91|16456.08|16456.08|0
1635847870000|2021-11-02 10:11:10|16457.91|16457.91|16457.91|16457.91|16457.91|16457.91|16457.91|16457.91|0
1635847920000|2021-11-02 10:12:00|16457.44|16457.44|16457.44|16457.44|16457.44|16457.44|16457.44|16457.44|0
1635847930000|2021-11-02 10:12:10|16456.97|16456.97|16457.89|16457.89|16457.89|16457.89|16456.97|16456.97|0
1635847940000|2021-11-02 10:12:20|16459.32|16459.32|16460.23|16460.23|16460.23|16460.23|16459.32|16459.32|0
1635847950000|2021-11-02 10:12:30|16459.32|16459.32|16459.32|16459.32|16459.32|16459.32|16459.32|16459.32|0
1635847990000|2021-11-02 10:13:10|16460.23|16460.23|16461.15|16461.15|16461.15|16461.15|16460.23|16460.23|0
1635848010000|2021-11-02 10:13:30|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|0
1635848030000|2021-11-02 10:13:50|16459.12|16459.12|16459.12|16459.12|16459.12|16459.12|16459.12|16459.12|0
1635848080000|2021-11-02 10:14:40|16458.3|16458.3|16454.13|16454.13|16458.3|16458.3|16454.13|16454.13|0
1635848090000|2021-11-02 10:14:50|16453.31|16453.31|16455.04|16455.04|16455.04|16455.04|16453.31|16453.31|0
1635848110000|2021-11-02 10:15:10|16454.13|16454.13|16454.13|16454.13|16454.13|16454.13|16454.13|16454.13|0
1635848120000|2021-11-02 10:15:20|16452.49|16452.49|16452.49|16452.49|16452.49|16452.49|16452.49|16452.49|0
1635848130000|2021-11-02 10:15:30|16450.82|16450.82|16446.69|16446.69|16450.82|16450.82|16446.69|16446.69|0
1635848140000|2021-11-02 10:15:40|16445.77|16445.77|16445.75|16445.75|16446.24|16446.24|16445.75|16445.75|0
1635848150000|2021-11-02 10:15:50|16444.93|16444.93|16444.93|16444.93|16444.93|16444.93|16444.93|16444.93|0
1635848170000|2021-11-02 10:16:10|16444.43|16444.43|16443.99|16443.99|16444.43|16444.43|16443.99|16443.99|0
1635848190000|2021-11-02 10:16:30|16444.81|16444.81|16444.81|16444.81|16444.81|16444.81|16444.81|16444.81|0
1635848210000|2021-11-02 10:16:50|16446.63|16446.63|16446.16|16446.16|16446.63|16446.63|16446.16|16446.16|0
1635848220000|2021-11-02 10:17:00|16446.61|16446.61|16446.61|16446.61|16446.61|16446.61|16446.61|16446.61|0
1635848260000|2021-11-02 10:17:40|16447.52|16447.52|16447.52|16447.52|16447.99|16447.99|16447.52|16447.52|0
1635848270000|2021-11-02 10:17:50|16448.08|16448.08|16447.52|16447.52|16448.08|16448.08|16447.52|16447.52|0
1635848280000|2021-11-02 10:18:00|16448.44|16448.44|16450.17|16450.17|16450.17|16450.17|16448.44|16448.44|0
1635848300000|2021-11-02 10:18:20|16449.75|16449.75|16449.34|16449.34|16449.75|16449.75|16449.34|16449.34|0
1635848330000|2021-11-02 10:18:50|16450.74|16450.74|16450.74|16450.74|16450.74|16450.74|16450.74|16450.74|0
1635848360000|2021-11-02 10:19:20|16449.31|16449.31|16448.53|16448.53|16449.31|16449.31|16448.53|16448.53|0
1635848370000|2021-11-02 10:19:30|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|0
1635848420000|2021-11-02 10:20:20|16447.2|16447.2|16447.2|16447.2|16447.2|16447.2|16447.2|16447.2|0
1635848430000|2021-11-02 10:20:30|16449.03|16449.03|16448.12|16448.12|16449.03|16449.03|16448.12|16448.12|0
1635848460000|2021-11-02 10:21:00|16448.93|16448.93|16449.4|16449.4|16449.4|16449.4|16448.93|16448.93|0
1635848470000|2021-11-02 10:21:10|16447.58|16447.58|16447.58|16447.58|16447.58|16447.58|16447.58|16447.58|0
1635848480000|2021-11-02 10:21:20|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|16446.65|0
1635848580000|2021-11-02 10:23:00|16445.83|16445.83|16445.33|16445.33|16445.83|16445.83|16445.33|16445.33|0
1635848590000|2021-11-02 10:23:10|16444.34|16444.34|16444.34|16444.34|16444.34|16444.34|16444.34|16444.34|0
1635848600000|2021-11-02 10:23:20|16444.56|16444.56|16444.56|16444.56|16444.56|16444.56|16444.56|16444.56|0
1635848620000|2021-11-02 10:23:40|16447.3|16447.3|16446.39|16446.39|16447.3|16447.3|16446.39|16446.39|0
1635848650000|2021-11-02 10:24:10|16444.96|16444.96|16444.96|16444.96|16444.96|16444.96|16444.96|16444.96|0
1635848660000|2021-11-02 10:24:20|16445.77|16445.77|16446.24|16446.24|16446.24|16446.24|16445.77|16445.77|0
1635848680000|2021-11-02 10:24:40|16447.88|16447.88|16447.88|16447.88|16447.88|16447.88|16447.88|16447.88|0
1635848690000|2021-11-02 10:24:50|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|16447.41|0
1635848700000|2021-11-02 10:25:00|16448.32|16448.32|16448.32|16448.32|16448.32|16448.32|16448.32|16448.32|0
1635848710000|2021-11-02 10:25:10|16447.85|16447.85|16447.85|16447.85|16447.85|16447.85|16447.85|16447.85|0
1635848730000|2021-11-02 10:25:30|16449.29|16449.29|16449.29|16449.29|16449.29|16449.29|16449.29|16449.29|0
1635848740000|2021-11-02 10:25:40|16448.47|16448.47|16448.47|16448.47|16448.47|16448.47|16448.47|16448.47|0
1635848750000|2021-11-02 10:25:50|16447.97|16447.97|16447.97|16447.97|16447.97|16447.97|16447.97|16447.97|0
1635848760000|2021-11-02 10:26:00|16447.51|16447.51|16446.6|16446.6|16447.51|16447.51|16446.6|16446.6|0
1635848770000|2021-11-02 10:26:10|16446.1|16446.1|16446.1|16446.1|16446.1|16446.1|16446.1|16446.1|0
1635848790000|2021-11-02 10:26:30|16444.98|16444.98|16444.98|16444.98|16444.98|16444.98|16444.98|16444.98|0
1635848800000|2021-11-02 10:26:40|16444.17|16444.17|16444.07|16444.07|16444.17|16444.17|16444.07|16444.07|0
1635848860000|2021-11-02 10:27:40|16442.96|16442.96|16440.09|16440.09|16442.96|16442.96|16440.09|16440.09|0
1635848870000|2021-11-02 10:27:50|16439.53|16439.53|16440.45|16440.45|16440.45|16440.45|16439.53|16439.53|0
1635848930000|2021-11-02 10:28:50|16440.04|16440.04|16440.04|16440.04|16440.04|16440.04|16440.04|16440.04|0
1635848940000|2021-11-02 10:29:00|16440.53|16440.53|16440.53|16440.53|16440.53|16440.53|16440.53|16440.53|0
1635848960000|2021-11-02 10:29:20|16438.18|16438.18|16438.18|16438.18|16438.18|16438.18|16438.18|16438.18|0
1635848980000|2021-11-02 10:29:40|16437.73|16437.73|16437.73|16437.73|16437.73|16437.73|16437.73|16437.73|0
1635849000000|2021-11-02 10:30:00|16438.62|16438.62|16437.19|16437.19|16439.61|16439.61|16437.19|16437.19|0
1635849010000|2021-11-02 10:30:10|16438|16438|16438|16438|16438|16438|16438|16438|0
1635849030000|2021-11-02 10:30:30|16437.53|16437.53|16437.53|16437.53|16437.53|16437.53|16437.53|16437.53|0
1635849050000|2021-11-02 10:30:50|16435.9|16435.9|16435.9|16435.9|16435.9|16435.9|16435.9|16435.9|0
1635849080000|2021-11-02 10:31:20|16436.37|16436.37|16435.55|16435.55|16436.37|16436.37|16435.55|16435.55|0
1635849090000|2021-11-02 10:31:30|16436.5|16436.5|16436.5|16436.5|16436.5|16436.5|16436.5|16436.5|0
1635849100000|2021-11-02 10:31:40|16435.58|16435.58|16435.58|16435.58|16435.58|16435.58|16435.58|16435.58|0
1635849110000|2021-11-02 10:31:50|16434.77|16434.77|16434.77|16434.77|16434.77|16434.77|16434.77|16434.77|0
1635849130000|2021-11-02 10:32:10|16433.95|16433.95|16423.58|16423.58|16433.95|16433.95|16423.58|16423.58|0
1635849140000|2021-11-02 10:32:20|16423.37|16423.37|16423.17|16423.17|16423.37|16423.37|16423.17|16423.17|0
1635849150000|2021-11-02 10:32:30|16422.72|16422.72|16422.72|16422.72|16422.72|16422.72|16422.72|16422.72|0
1635849160000|2021-11-02 10:32:40|16421.81|16421.81|16423.19|16423.19|16423.19|16423.19|16421.81|16421.81|0
1635849200000|2021-11-02 10:33:20|16422.72|16422.72|16423.19|16423.19|16423.19|16423.19|16422.72|16422.72|0
1635849240000|2021-11-02 10:34:00|16421.52|16421.52|16421.05|16421.05|16421.52|16421.52|16421.05|16421.05|0
1635849260000|2021-11-02 10:34:20|16420.59|16420.59|16420.59|16420.59|16420.59|16420.59|16420.59|16420.59|0
1635849290000|2021-11-02 10:34:50|16420.12|16420.12|16420.12|16420.12|16420.12|16420.12|16420.12|16420.12|0
1635849320000|2021-11-02 10:35:20|16419.65|16419.65|16419.65|16419.65|16419.65|16419.65|16419.65|16419.65|0
1635849340000|2021-11-02 10:35:40|16419.16|16419.16|16410.06|16410.06|16419.16|16419.16|16410.06|16410.06|0
1635849350000|2021-11-02 10:35:50|16408.24|16408.24|16408.44|16408.44|16409.87|16409.87|16408.24|16408.24|0
1635849360000|2021-11-02 10:36:00|16407.52|16407.52|16405.66|16405.66|16407.52|16407.52|16405.66|16405.66|0
1635849420000|2021-11-02 10:37:00|16404.23|16404.23|16404.23|16404.23|16404.23|16404.23|16404.23|16404.23|0
1635849430000|2021-11-02 10:37:10|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|16403.76|0
1635849440000|2021-11-02 10:37:20|16402.33|16402.33|16402.33|16402.33|16402.33|16402.33|16402.33|16402.33|0
1635849470000|2021-11-02 10:37:50|16401.21|16401.21|16401.77|16401.77|16401.77|16401.77|16401.21|16401.21|0
1635849500000|2021-11-02 10:38:20|16400.83|16400.83|16384.69|16384.69|16400.83|16400.83|16384.69|16384.69|0
1635849510000|2021-11-02 10:38:30|16383.88|16383.88|16379.08|16379.08|16383.88|16383.88|16377.78|16377.78|0
1635849520000|2021-11-02 10:38:40|16379.58|16379.58|16378.15|16378.15|16379.58|16379.58|16378.15|16378.15|0
1635849530000|2021-11-02 10:38:50|16381.02|16381.02|16381.02|16381.02|16381.02|16381.02|16380.2|16380.2|0
1635849540000|2021-11-02 10:39:00|16380.08|16380.08|16380.05|16380.05|16380.08|16380.08|16379.14|16379.14|0
1635849560000|2021-11-02 10:39:20|16379.64|16379.64|16381.22|16381.22|16381.22|16381.22|16379.64|16379.64|0
1635849570000|2021-11-02 10:39:30|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1635849580000|2021-11-02 10:39:40|16383.47|16383.47|16382.04|16382.04|16383.47|16383.47|16382.04|16382.04|0
1635849590000|2021-11-02 10:39:50|16382.51|16382.51|16382.51|16382.51|16382.51|16382.51|16382.51|16382.51|0
1635849600000|2021-11-02 10:40:00|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1635849640000|2021-11-02 10:40:40|16381.54|16381.54|16381.54|16381.54|16381.54|16381.54|16381.54|16381.54|0
1635849650000|2021-11-02 10:40:50|16381.05|16381.05|16381.05|16381.05|16381.05|16381.05|16380.13|16380.13|0
1635849660000|2021-11-02 10:41:00|16379.61|16379.61|16378.7|16378.7|16379.61|16379.61|16378.7|16378.7|0
1635849670000|2021-11-02 10:41:10|16378.48|16378.48|16378.48|16378.48|16378.48|16378.48|16378.48|16378.48|0
1635849730000|2021-11-02 10:42:10|16377.08|16377.08|16377.08|16377.08|16377.08|16377.08|16377.08|16377.08|0
1635849740000|2021-11-02 10:42:20|16376.58|16376.58|16374.2|16374.2|16376.58|16376.58|16374.2|16374.2|0
1635849750000|2021-11-02 10:42:30|16371.46|16371.46|16362.74|16362.74|16371.46|16371.46|16362.74|16362.74|0
1635849760000|2021-11-02 10:42:40|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|0
1635849770000|2021-11-02 10:42:50|16362.29|16362.29|16363.11|16363.11|16363.11|16363.11|16362.29|16362.29|0
1635849780000|2021-11-02 10:43:00|16362.64|16362.64|16365.09|16365.09|16365.09|16365.09|16362.64|16362.64|0
1635849790000|2021-11-02 10:43:10|16364.27|16364.27|16365.09|16365.09|16365.09|16365.09|16364.27|16364.27|0
1635849810000|2021-11-02 10:43:30|16366.03|16366.03|16365.12|16365.12|16366.03|16366.03|16365.12|16365.12|0
1635849820000|2021-11-02 10:43:40|16364.64|16364.64|16364.42|16364.42|16364.64|16364.64|16364.42|16364.42|0
1635849830000|2021-11-02 10:43:50|16365.36|16365.36|16365.86|16365.86|16366.85|16366.85|16365.36|16365.36|0
1635849840000|2021-11-02 10:44:00|16367.29|16367.29|16367.29|16367.29|16367.29|16367.29|16367.29|16367.29|0
1635849860000|2021-11-02 10:44:20|16368.41|16368.41|16369.19|16369.19|16369.19|16369.19|16368.41|16368.41|0
1635849880000|2021-11-02 10:44:40|16371.01|16371.01|16371.01|16371.01|16371.01|16371.01|16371.01|16371.01|0
1635849900000|2021-11-02 10:45:00|16370.52|16370.52|16370.98|16370.98|16370.98|16370.98|16370.52|16370.52|0
1635849930000|2021-11-02 10:45:30|16371.21|16371.21|16372.64|16372.64|16372.64|16372.64|16371.21|16371.21|0
1635849940000|2021-11-02 10:45:40|16372.17|16372.17|16372.17|16372.17|16372.17|16372.17|16372.17|16372.17|0
1635849960000|2021-11-02 10:46:00|16373.11|16373.11|16372.89|16372.89|16373.11|16373.11|16372.89|16372.89|0
1635849990000|2021-11-02 10:46:30|16371.78|16371.78|16371.78|16371.78|16371.78|16371.78|16371.78|16371.78|0
1635850020000|2021-11-02 10:47:00|16366.95|16366.95|16365.31|16365.31|16366.95|16366.95|16365.31|16365.31|0
1635850030000|2021-11-02 10:47:10|16365.78|16365.78|16365.78|16365.78|16365.78|16365.78|16365.78|16365.78|0
1635850040000|2021-11-02 10:47:20|16367.42|16367.42|16367.42|16367.42|16367.42|16367.42|16367.42|16367.42|0
1635850080000|2021-11-02 10:48:00|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|16368.23|0
1635850100000|2021-11-02 10:48:20|16368.73|16368.73|16368.73|16368.73|16368.73|16368.73|16368.73|16368.73|0
1635850110000|2021-11-02 10:48:30|16369.64|16369.64|16369.64|16369.64|16369.64|16369.64|16369.64|16369.64|0
1635850170000|2021-11-02 10:49:30|16370.2|16370.2|16370.2|16370.2|16370.2|16370.2|16370.2|16370.2|0
1635850190000|2021-11-02 10:49:50|16369.7|16369.7|16368.39|16368.39|16369.7|16369.7|16367.4|16367.4|0
1635850200000|2021-11-02 10:50:00|16366.9|16366.9|16363.58|16363.58|16366.9|16366.9|16363.58|16363.58|0
1635850260000|2021-11-02 10:51:00|16364.5|16364.5|16364.5|16364.5|16364.5|16364.5|16364.5|16364.5|0
1635850270000|2021-11-02 10:51:10|16365.41|16365.41|16365.41|16365.41|16365.41|16365.41|16365.41|16365.41|0
1635850310000|2021-11-02 10:51:50|16364.59|16364.59|16355.06|16355.06|16364.59|16364.59|16353.7|16353.7|0
1635850350000|2021-11-02 10:52:30|16356.7|16356.7|16356.7|16356.7|16356.7|16356.7|16356.7|16356.7|0
1635850400000|2021-11-02 10:53:20|16350.19|16350.19|16348.71|16348.71|16350.19|16350.19|16348.71|16348.71|0
1635850410000|2021-11-02 10:53:30|16348.94|16348.94|16348.94|16348.94|16348.94|16348.94|16348.94|16348.94|0
1635850420000|2021-11-02 10:53:40|16349.55|16349.55|16349.35|16349.35|16349.55|16349.55|16349.35|16349.35|0
1635850440000|2021-11-02 10:54:00|16348.42|16348.42|16348.88|16348.88|16348.88|16348.88|16348.42|16348.42|0
1635850480000|2021-11-02 10:54:40|16349.3|16349.3|16350.94|16350.94|16350.94|16350.94|16349.3|16349.3|0
1635850490000|2021-11-02 10:54:50|16351.4|16351.4|16351.4|16351.4|16351.4|16351.4|16351.4|16351.4|0
1635850500000|2021-11-02 10:55:00|16351.9|16351.9|16351.9|16351.9|16351.9|16351.9|16351.9|16351.9|0
1635850530000|2021-11-02 10:55:30|16352.83|16352.83|16352.83|16352.83|16352.83|16352.83|16352.83|16352.83|0
1635850570000|2021-11-02 10:56:10|16352.33|16352.33|16351.42|16351.42|16352.33|16352.33|16351.42|16351.42|0
1635850620000|2021-11-02 10:57:00|16350.51|16350.51|16348.68|16348.68|16350.51|16350.51|16348.68|16348.68|0
1635850630000|2021-11-02 10:57:10|16349.59|16349.59|16349.59|16349.59|16349.59|16349.59|16349.59|16349.59|0
1635850640000|2021-11-02 10:57:20|16349.1|16349.1|16349.1|16349.1|16349.1|16349.1|16349.1|16349.1|0
1635850700000|2021-11-02 10:58:20|16349.57|16349.57|16349.57|16349.57|16349.57|16349.57|16349.57|16349.57|0
1635850720000|2021-11-02 10:58:40|16350.38|16350.38|16350.38|16350.38|16350.38|16350.38|16350.38|16350.38|0
1635850730000|2021-11-02 10:58:50|16351.5|16351.5|16351.5|16351.5|16351.5|16351.5|16351.5|16351.5|0
1635850740000|2021-11-02 10:59:00|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|0
1635850750000|2021-11-02 10:59:10|16352.02|16352.02|16350.61|16350.61|16352.02|16352.02|16350.61|16350.61|0
1635850760000|2021-11-02 10:59:20|16349.79|16349.79|16349.79|16349.79|16349.79|16349.79|16349.79|16349.79|0
1635850770000|2021-11-02 10:59:30|16348.97|16348.97|16348.06|16348.06|16349.47|16349.47|16348.06|16348.06|0
1635850790000|2021-11-02 10:59:50|16346.63|16346.63|16349.69|16349.69|16349.69|16349.69|16346.63|16346.63|0
1635850840000|2021-11-02 11:00:40|16347.87|16347.87|16347.87|16347.87|16347.87|16347.87|16347.87|16347.87|0
1635850850000|2021-11-02 11:00:50|16344.3|16344.3|16344.07|16344.07|16344.3|16344.3|16344.07|16344.07|0
1635850900000|2021-11-02 11:01:40|16343.66|16343.66|16342.73|16342.73|16343.66|16343.66|16342.73|16342.73|0
1635850910000|2021-11-02 11:01:50|16342.53|16342.53|16340.7|16340.7|16342.53|16342.53|16340.7|16340.7|0
1635850920000|2021-11-02 11:02:00|16339.79|16339.79|16339.32|16339.32|16339.79|16339.79|16339.32|16339.32|0
1635850930000|2021-11-02 11:02:10|16338.85|16338.85|16338.85|16338.85|16338.85|16338.85|16338.85|16338.85|0
1635850940000|2021-11-02 11:02:20|16338.36|16338.36|16338.36|16338.36|16338.36|16338.36|16338.36|16338.36|0
1635850950000|2021-11-02 11:02:30|16337.54|16337.54|16337.54|16337.54|16337.54|16337.54|16337.54|16337.54|0
1635850970000|2021-11-02 11:02:50|16335.31|16335.31|16334.75|16334.75|16335.31|16335.31|16334.75|16334.75|0
1635850980000|2021-11-02 11:03:00|16335.31|16335.31|16335.31|16335.31|16335.31|16335.31|16335.31|16335.31|0
1635850990000|2021-11-02 11:03:10|16333.64|16333.64|16333.64|16333.64|16333.64|16333.64|16333.64|16333.64|0
1635851000000|2021-11-02 11:03:20|16333.08|16333.08|16332.17|16332.17|16333.08|16333.08|16332.17|16332.17|0
1635851010000|2021-11-02 11:03:30|16331.35|16331.35|16322.58|16322.58|16331.35|16331.35|16322.58|16322.58|0
1635851020000|2021-11-02 11:03:40|16321.14|16321.14|16321.14|16321.14|16321.14|16321.14|16321.14|16321.14|0
1635851030000|2021-11-02 11:03:50|16320.03|16320.03|16320.03|16320.03|16320.03|16320.03|16320.03|16320.03|0
1635851040000|2021-11-02 11:04:00|16319.47|16319.47|16319.47|16319.47|16319.47|16319.47|16319.47|16319.47|0
1635851060000|2021-11-02 11:04:20|16316.21|16316.21|16316.21|16316.21|16316.21|16316.21|16316.21|16316.21|0
1635851070000|2021-11-02 11:04:30|16317.12|16317.12|16319.69|16319.69|16319.69|16319.69|16317.12|16317.12|0
1635851080000|2021-11-02 11:04:40|16320.51|16320.51|16322.74|16322.74|16322.74|16322.74|16320.51|16320.51|0
1635851120000|2021-11-02 11:05:20|16322.52|16322.52|16322.52|16322.52|16322.52|16322.52|16322.52|16322.52|0
1635851150000|2021-11-02 11:05:50|16321.7|16321.7|16321.7|16321.7|16321.7|16321.7|16321.7|16321.7|0
1635851160000|2021-11-02 11:06:00|16320.77|16320.77|16317.66|16317.66|16320.77|16320.77|16317.66|16317.66|0
1635851170000|2021-11-02 11:06:10|16314.92|16314.92|16314.37|16314.37|16314.92|16314.92|16314.37|16314.37|0
1635851180000|2021-11-02 11:06:20|16313.89|16313.89|16313.42|16313.42|16313.89|16313.89|16313.42|16313.42|0
1635851190000|2021-11-02 11:06:30|16312.87|16312.87|16312.87|16312.87|16312.87|16312.87|16312.87|16312.87|0
1635851210000|2021-11-02 11:06:50|16312.2|16312.2|16311.28|16311.28|16312.2|16312.2|16311.28|16311.28|0
1635851220000|2021-11-02 11:07:00|16311.78|16311.78|16311.78|16311.78|16311.78|16311.78|16311.78|16311.78|0
1635851230000|2021-11-02 11:07:10|16311.57|16311.57|16309.55|16309.55|16311.57|16311.57|16309.55|16309.55|0
1635851240000|2021-11-02 11:07:20|16308.55|16308.55|16307.12|16307.12|16308.55|16308.55|16307.12|16307.12|0
1635851250000|2021-11-02 11:07:30|16308.75|16308.75|16308.26|16308.26|16308.75|16308.75|16308.26|16308.26|0
1635851270000|2021-11-02 11:07:50|16307.26|16307.26|16307.26|16307.26|16307.26|16307.26|16307.26|16307.26|0
1635851290000|2021-11-02 11:08:10|16306.45|16306.45|16305.63|16305.63|16306.45|16306.45|16305.63|16305.63|0
1635851350000|2021-11-02 11:09:10|16305.16|16305.16|16307.9|16307.9|16307.9|16307.9|16305.16|16305.16|0
1635851450000|2021-11-02 11:10:50|16306.27|16306.27|16306.27|16306.27|16306.27|16306.27|16306.27|16306.27|0
1635851480000|2021-11-02 11:11:20|16304.64|16304.64|16306.86|16306.86|16306.86|16306.86|16304.64|16304.64|0
1635851550000|2021-11-02 11:12:30|16305.75|16305.75|16305.75|16305.75|16305.75|16305.75|16305.75|16305.75|0
1635851560000|2021-11-02 11:12:40|16305.28|16305.28|16305.28|16305.28|16305.84|16305.84|16305.28|16305.28|0
1635851570000|2021-11-02 11:12:50|16304.81|16304.81|16303.87|16303.87|16304.81|16304.81|16303.87|16303.87|0
1635851580000|2021-11-02 11:13:00|16302.44|16302.44|16298.77|16298.77|16302.44|16302.44|16298.77|16298.77|0
1635851600000|2021-11-02 11:13:20|16298.3|16298.3|16297.83|16297.83|16298.3|16298.3|16297.83|16297.83|0
1635851610000|2021-11-02 11:13:30|16297.33|16297.33|16295.35|16295.35|16297.33|16297.33|16294.85|16294.85|0
1635851630000|2021-11-02 11:13:50|16294.9|16294.9|16295.23|16295.23|16295.7|16295.7|16294.68|16294.68|0
1635851650000|2021-11-02 11:14:10|16296.17|16296.17|16296.17|16296.17|16296.17|16296.17|16296.17|16296.17|0
1635851690000|2021-11-02 11:14:50|16293.72|16293.72|16293.72|16293.72|16293.72|16293.72|16293.72|16293.72|0
1635851700000|2021-11-02 11:15:00|16292.05|16292.05|16292.05|16292.05|16292.05|16292.05|16292.05|16292.05|0
1635851710000|2021-11-02 11:15:10|16291.44|16291.44|16292.05|16292.05|16292.05|16292.05|16291.44|16291.44|0
1635851720000|2021-11-02 11:15:20|16291.61|16291.61|16291.61|16291.61|16291.61|16291.61|16291.61|16291.61|0
1635851730000|2021-11-02 11:15:30|16292.08|16292.08|16292.08|16292.08|16292.08|16292.08|16292.08|16292.08|0
1635851740000|2021-11-02 11:15:40|16293.19|16293.19|16293.19|16293.19|16293.19|16293.19|16293.19|16293.19|0
1635851780000|2021-11-02 11:16:20|16293.64|16293.64|16293.86|16293.86|16293.86|16293.86|16293.64|16293.64|0
1635851800000|2021-11-02 11:16:40|16294.36|16294.36|16294.85|16294.85|16294.85|16294.85|16294.36|16294.36|0
1635851830000|2021-11-02 11:17:10|16294.04|16294.04|16294.04|16294.04|16294.04|16294.04|16294.04|16294.04|0
1635851840000|2021-11-02 11:17:20|16292.92|16292.92|16288.8|16288.8|16293.48|16293.48|16288.8|16288.8|0
1635851850000|2021-11-02 11:17:30|16287.87|16287.87|16287.87|16287.87|16287.87|16287.87|16287.87|16287.87|0
1635851860000|2021-11-02 11:17:40|16287.45|16287.45|16287.87|16287.87|16287.87|16287.87|16287.04|16287.04|0
1635851870000|2021-11-02 11:17:50|16286.43|16286.43|16285|16285|16286.43|16286.43|16285|16285|0
1635851880000|2021-11-02 11:18:00|16284.38|16284.38|16284.38|16284.38|16284.38|16284.38|16284.38|16284.38|0
1635851900000|2021-11-02 11:18:20|16282.71|16282.71|16282.71|16282.71|16282.71|16282.71|16282.71|16282.71|0
1635851910000|2021-11-02 11:18:30|16281.9|16281.9|16281.08|16281.08|16282.71|16282.71|16281.08|16281.08|0
1635851920000|2021-11-02 11:18:40|16280.52|16280.52|16280.52|16280.52|16280.52|16280.52|16280.52|16280.52|0
1635851950000|2021-11-02 11:19:10|16281.95|16281.95|16283.89|16283.89|16284.82|16284.82|16281.95|16281.95|0
1635851960000|2021-11-02 11:19:20|16282.01|16282.01|16282.01|16282.01|16282.01|16282.01|16282.01|16282.01|0
1635851980000|2021-11-02 11:19:40|16282.95|16282.95|16285.72|16285.72|16285.72|16285.72|16282.95|16282.95|0
1635852020000|2021-11-02 11:20:20|16287.39|16287.39|16288.41|16288.41|16288.41|16288.41|16287.39|16287.39|0
1635852040000|2021-11-02 11:20:40|16289.4|16289.4|16289.4|16289.4|16289.4|16289.4|16289.4|16289.4|0
1635852100000|2021-11-02 11:21:40|16290.22|16290.22|16290.22|16290.22|16290.22|16290.22|16290.22|16290.22|0
1635852120000|2021-11-02 11:22:00|16288.4|16288.4|16288.4|16288.4|16288.4|16288.4|16288.4|16288.4|0
1635852160000|2021-11-02 11:22:40|16286.76|16286.76|16286.76|16286.76|16286.76|16286.76|16286.76|16286.76|0
1635852170000|2021-11-02 11:22:50|16283.6|16283.6|16279.22|16279.22|16283.6|16283.6|16279.22|16279.22|0
1635852180000|2021-11-02 11:23:00|16276.44|16276.44|16271.94|16271.94|16276.44|16276.44|16271.94|16271.94|0
1635852200000|2021-11-02 11:23:20|16271.32|16271.32|16272.75|16272.75|16272.75|16272.75|16271.32|16271.32|0
1635852240000|2021-11-02 11:24:00|16272.98|16272.98|16272.98|16272.98|16272.98|16272.98|16272.98|16272.98|0
1635852260000|2021-11-02 11:24:20|16275.84|16275.84|16273.49|16273.49|16275.84|16275.84|16273.49|16273.49|0
1635852270000|2021-11-02 11:24:30|16275.37|16275.37|16276.51|16276.51|16276.51|16276.51|16275.37|16275.37|0
1635852300000|2021-11-02 11:25:00|16277.94|16277.94|16277.94|16277.94|16277.94|16277.94|16277.94|16277.94|0
1635852310000|2021-11-02 11:25:10|16275.96|16275.96|16275.46|16275.46|16275.96|16275.96|16275.46|16275.46|0
1635852320000|2021-11-02 11:25:20|16276.28|16276.28|16276.28|16276.28|16276.28|16276.28|16276.28|16276.28|0
1635852360000|2021-11-02 11:26:00|16272.98|16272.98|16274.37|16274.37|16274.37|16274.37|16272.98|16272.98|0
1635852400000|2021-11-02 11:26:40|16276.6|16276.6|16276.6|16276.6|16276.6|16276.6|16276.6|16276.6|0
1635852420000|2021-11-02 11:27:00|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|16276.04|0
1635852530000|2021-11-02 11:28:50|16277.53|16277.53|16277.53|16277.53|16278.52|16278.52|16277.53|16277.53|0
1635852540000|2021-11-02 11:29:00|16278.94|16278.94|16278.94|16278.94|16278.94|16278.94|16278.94|16278.94|0
1635852570000|2021-11-02 11:29:30|16280.06|16280.06|16293.62|16293.62|16293.62|16293.62|16280.06|16280.06|0
1635852580000|2021-11-02 11:29:40|16293.36|16293.36|16293.91|16293.91|16293.91|16293.91|16293.36|16293.36|0
1635852600000|2021-11-02 11:30:00|16293.42|16293.42|16293.42|16293.42|16293.42|16293.42|16293.42|16293.42|0
1635852610000|2021-11-02 11:30:10|16292.92|16292.92|16292.92|16292.92|16292.92|16292.92|16292.92|16292.92|0
1635852700000|2021-11-02 11:31:40|16294.04|16294.04|16294.59|16294.59|16294.59|16294.59|16294.04|16294.04|0
1635852710000|2021-11-02 11:31:50|16294.1|16294.1|16293.87|16293.87|16294.54|16294.54|16293.87|16293.87|0
1635852720000|2021-11-02 11:32:00|16295.28|16295.28|16295.28|16295.28|16295.28|16295.28|16295.28|16295.28|0
1635852760000|2021-11-02 11:32:40|16296.28|16296.28|16296.28|16296.28|16296.28|16296.28|16296.28|16296.28|0
1635852780000|2021-11-02 11:33:00|16295.16|16295.16|16294.05|16294.05|16295.16|16295.16|16294.05|16294.05|0
1635852810000|2021-11-02 11:33:30|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|0
1635852840000|2021-11-02 11:34:00|16296.35|16296.35|16296.35|16296.35|16296.35|16296.35|16296.35|16296.35|0
1635852860000|2021-11-02 11:34:20|16297.16|16297.16|16297.16|16297.16|16297.16|16297.16|16297.16|16297.16|0
1635852870000|2021-11-02 11:34:30|16298.08|16298.08|16298.99|16298.99|16298.99|16298.99|16298.08|16298.08|0
1635852900000|2021-11-02 11:35:00|16297.16|16297.16|16297.16|16297.16|16297.16|16297.16|16297.16|16297.16|0
1635852960000|2021-11-02 11:36:00|16298.28|16298.28|16300.1|16300.1|16300.1|16300.1|16298.28|16298.28|0
1635852990000|2021-11-02 11:36:30|16301.04|16301.04|16304.62|16304.62|16304.62|16304.62|16301.04|16301.04|0
1635853000000|2021-11-02 11:36:40|16305.09|16305.09|16305.09|16305.09|16305.09|16305.09|16305.09|16305.09|0
1635853020000|2021-11-02 11:37:00|16307.96|16307.96|16312.04|16312.04|16312.04|16312.04|16307.96|16307.96|0
1635853030000|2021-11-02 11:37:10|16311.84|16311.84|16311.84|16311.84|16311.84|16311.84|16311.84|16311.84|0
1635853050000|2021-11-02 11:37:30|16312.39|16312.39|16312.39|16312.39|16312.39|16312.39|16312.39|16312.39|0
1635853090000|2021-11-02 11:38:10|16310.57|16310.57|16310.57|16310.57|16310.57|16310.57|16310.57|16310.57|0
1635853110000|2021-11-02 11:38:30|16309.57|16309.57|16310.13|16310.13|16310.13|16310.13|16309.57|16309.57|0
1635853120000|2021-11-02 11:38:40|16309.22|16309.22|16308.3|16308.3|16309.22|16309.22|16308.3|16308.3|0
1635853130000|2021-11-02 11:38:50|16309.12|16309.12|16309.84|16309.84|16310.28|16310.28|16309.12|16309.12|0
1635853200000|2021-11-02 11:40:00|16310.78|16310.78|16313.53|16313.53|16313.53|16313.53|16310.78|16310.78|0
1635853230000|2021-11-02 11:40:30|16313.97|16313.97|16315.39|16315.39|16315.39|16315.39|16313.97|16313.97|0
1635853260000|2021-11-02 11:41:00|16316.3|16316.3|16316.3|16316.3|16316.3|16316.3|16316.3|16316.3|0
1635853280000|2021-11-02 11:41:20|16316.8|16316.8|16316.8|16316.8|16316.8|16316.8|16316.8|16316.8|0
1635853310000|2021-11-02 11:41:50|16319.66|16319.66|16320.16|16320.16|16320.16|16320.16|16319.66|16319.66|0
1635853350000|2021-11-02 11:42:30|16320.65|16320.65|16322.09|16322.09|16322.09|16322.09|16320.65|16320.65|0
1635853370000|2021-11-02 11:42:50|16322.31|16322.31|16322.31|16322.31|16322.31|16322.31|16322.31|16322.31|0
1635853390000|2021-11-02 11:43:10|16322.76|16322.76|16322.76|16322.76|16322.76|16322.76|16322.76|16322.76|0
1635853400000|2021-11-02 11:43:20|16323.23|16323.23|16323.23|16323.23|16323.23|16323.23|16323.23|16323.23|0
1635853410000|2021-11-02 11:43:30|16323|16323|16323|16323|16323|16323|16323|16323|0
1635853430000|2021-11-02 11:43:50|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|16321.33|0
1635853440000|2021-11-02 11:44:00|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|16322.45|0
1635853520000|2021-11-02 11:45:20|16323.26|16323.26|16322.45|16322.45|16323.26|16323.26|16322.45|16322.45|0
1635853560000|2021-11-02 11:46:00|16322.24|16322.24|16322.24|16322.24|16322.24|16322.24|16322.24|16322.24|0
1635853570000|2021-11-02 11:46:10|16321.43|16321.43|16321.43|16321.43|16321.43|16321.43|16321.43|16321.43|0
1635853600000|2021-11-02 11:46:40|16321.01|16321.01|16321.01|16321.01|16321.01|16321.01|16321.01|16321.01|0
1635853610000|2021-11-02 11:46:50|16319.58|16319.58|16319.58|16319.58|16319.58|16319.58|16319.58|16319.58|0
1635853640000|2021-11-02 11:47:20|16320.4|16320.4|16321.21|16321.21|16321.21|16321.21|16320.4|16320.4|0
1635853650000|2021-11-02 11:47:30|16320.22|16320.22|16320.22|16320.22|16320.22|16320.22|16320.22|16320.22|0
1635853680000|2021-11-02 11:48:00|16319.41|16319.41|16319.41|16319.41|16319.41|16319.41|16319.41|16319.41|0
1635853700000|2021-11-02 11:48:20|16319.18|16319.18|16317.77|16317.77|16319.18|16319.18|16317.77|16317.77|0
1635853710000|2021-11-02 11:48:30|16318.24|16318.24|16318.24|16318.24|16318.24|16318.24|16318.24|16318.24|0
1635853730000|2021-11-02 11:48:50|16317.33|16317.33|16317.33|16317.33|16317.33|16317.33|16317.33|16317.33|0
1635853770000|2021-11-02 11:49:30|16315.69|16315.69|16316.51|16316.51|16316.51|16316.51|16315.69|16315.69|0
1635853790000|2021-11-02 11:49:50|16318.34|16318.34|16319.15|16319.15|16319.15|16319.15|16318.34|16318.34|0
1635853800000|2021-11-02 11:50:00|16317.72|16317.72|16317.72|16317.72|16317.72|16317.72|16317.72|16317.72|0
1635853810000|2021-11-02 11:50:10|16316.29|16316.29|16314.78|16314.78|16316.29|16316.29|16314.56|16314.56|0
1635853820000|2021-11-02 11:50:20|16314.29|16314.29|16313.47|16313.47|16314.29|16314.29|16313.47|16313.47|0
1635853840000|2021-11-02 11:50:40|16313.26|16313.26|16313.26|16313.26|16313.26|16313.26|16313.26|16313.26|0
1635853860000|2021-11-02 11:51:00|16310.4|16310.4|16308.97|16308.97|16310.4|16310.4|16308.97|16308.97|0
1635853890000|2021-11-02 11:51:30|16307.55|16307.55|16307.55|16307.55|16307.55|16307.55|16307.55|16307.55|0
1635853910000|2021-11-02 11:51:50|16307.09|16307.09|16305.81|16305.81|16307.09|16307.09|16305.81|16305.81|0
1635853920000|2021-11-02 11:52:00|16305.58|16305.58|16300.21|16300.21|16305.58|16305.58|16299.74|16299.74|0
1635853930000|2021-11-02 11:52:10|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|0
1635853950000|2021-11-02 11:52:30|16300.86|16300.86|16300.86|16300.86|16300.86|16300.86|16300.86|16300.86|0
1635853960000|2021-11-02 11:52:40|16300.36|16300.36|16300.36|16300.36|16300.36|16300.36|16300.36|16300.36|0
1635853970000|2021-11-02 11:52:50|16299.42|16299.42|16299.39|16299.39|16299.86|16299.86|16299.39|16299.39|0
1635853980000|2021-11-02 11:53:00|16300.33|16300.33|16301.88|16301.88|16301.88|16301.88|16295.86|16295.86|0
1635853990000|2021-11-02 11:53:10|16302.34|16302.34|16302.34|16302.34|16302.34|16302.34|16302.34|16302.34|0
1635854020000|2021-11-02 11:53:40|16301.87|16301.87|16301.87|16301.87|16301.87|16301.87|16301.87|16301.87|0
1635854030000|2021-11-02 11:53:50|16300.44|16300.44|16300.44|16300.44|16300.44|16300.44|16300.44|16300.44|0
1635854040000|2021-11-02 11:54:00|16299.01|16299.01|16299.01|16299.01|16299.01|16299.01|16299.01|16299.01|0
1635854060000|2021-11-02 11:54:20|16299.82|16299.82|16299.82|16299.82|16299.82|16299.82|16299.82|16299.82|0
1635854080000|2021-11-02 11:54:40|16303.51|16303.51|16303.51|16303.51|16303.51|16303.51|16303.51|16303.51|0
1635854090000|2021-11-02 11:54:50|16302.95|16302.95|16302.95|16302.95|16302.95|16302.95|16302.95|16302.95|0
1635854160000|2021-11-02 11:56:00|16301.51|16301.51|16302.53|16302.53|16302.53|16302.53|16300.7|16300.7|0
1635854170000|2021-11-02 11:56:10|16303|16303|16303|16303|16303|16303|16303|16303|0
1635854180000|2021-11-02 11:56:20|16305.42|16305.42|16306.73|16306.73|16306.73|16306.73|16305.42|16305.42|0
1635854190000|2021-11-02 11:56:30|16307.29|16307.29|16308.32|16308.32|16308.32|16308.32|16307.29|16307.29|0
1635854200000|2021-11-02 11:56:40|16309.43|16309.43|16309.43|16309.43|16309.43|16309.43|16309.43|16309.43|0
1635854220000|2021-11-02 11:57:00|16309.9|16309.9|16309.9|16309.9|16309.9|16309.9|16309.9|16309.9|0
1635854270000|2021-11-02 11:57:50|16309.08|16309.08|16309.08|16309.08|16309.08|16309.08|16309.08|16309.08|0
1635854280000|2021-11-02 11:58:00|16308.17|16308.17|16308.64|16308.64|16308.64|16308.64|16308.17|16308.17|0
1635854290000|2021-11-02 11:58:10|16307.73|16307.73|16307.73|16307.73|16307.73|16307.73|16307.73|16307.73|0
1635854320000|2021-11-02 11:58:40|16306.91|16306.91|16306.91|16306.91|16306.91|16306.91|16306.91|16306.91|0
1635854330000|2021-11-02 11:58:50|16307.82|16307.82|16307.82|16307.82|16307.82|16307.82|16307.82|16307.82|0
1635854390000|2021-11-02 11:59:50|16309.7|16309.7|16309.7|16309.7|16309.7|16309.7|16309.7|16309.7|0
1635854400000|2021-11-02 12:00:00|16308.59|16308.59|16308.59|16308.59|16308.59|16308.59|16308.59|16308.59|0
1635854420000|2021-11-02 12:00:20|16310.02|16310.02|16310.16|16310.16|16311.45|16311.45|16310.02|16310.02|0
1635854430000|2021-11-02 12:00:30|16309.22|16309.22|16309.22|16309.22|16309.22|16309.22|16309.22|16309.22|0
1635854440000|2021-11-02 12:00:40|16307.79|16307.79|16307.79|16307.79|16307.79|16307.79|16307.79|16307.79|0
1635854490000|2021-11-02 12:01:30|16308.26|16308.26|16308.26|16308.26|16308.26|16308.26|16308.26|16308.26|0
1635854520000|2021-11-02 12:02:00|16308.81|16308.81|16311.2|16311.2|16311.2|16311.2|16308.81|16308.81|0
1635854530000|2021-11-02 12:02:10|16311.69|16311.69|16311.69|16311.69|16311.69|16311.69|16311.69|16311.69|0
1635854540000|2021-11-02 12:02:20|16313.13|16313.13|16316.49|16316.49|16316.49|16316.49|16313.13|16313.13|0
1635854560000|2021-11-02 12:02:40|16314.26|16314.26|16314.26|16314.26|16314.26|16314.26|16314.26|16314.26|0
1635854580000|2021-11-02 12:03:00|16310.38|16310.38|16310.38|16310.38|16310.38|16310.38|16310.38|16310.38|0
1635854590000|2021-11-02 12:03:10|16309.88|16309.88|16309.88|16309.88|16309.88|16309.88|16309.88|16309.88|0
1635854600000|2021-11-02 12:03:20|16310.7|16310.7|16310.7|16310.7|16310.7|16310.7|16310.7|16310.7|0
1635854640000|2021-11-02 12:04:00|16310.23|16310.23|16310.23|16310.23|16310.23|16310.23|16310.23|16310.23|0
1635854660000|2021-11-02 12:04:20|16311.05|16311.05|16310.85|16310.85|16311.05|16311.05|16310.85|16310.85|0
1635854670000|2021-11-02 12:04:30|16310.4|16310.4|16314.21|16314.21|16314.21|16314.21|16310.4|16310.4|0
1635854680000|2021-11-02 12:04:40|16314.62|16314.62|16313.8|16313.8|16314.62|16314.62|16313.8|16313.8|0
1635854710000|2021-11-02 12:05:10|16312.37|16312.37|16310.93|16310.93|16312.37|16312.37|16310.93|16310.93|0
1635854720000|2021-11-02 12:05:20|16310.46|16310.46|16308.21|16308.21|16310.46|16310.46|16308.21|16308.21|0
1635854730000|2021-11-02 12:05:30|16307.66|16307.66|16307.66|16307.66|16307.66|16307.66|16307.66|16307.66|0
1635854740000|2021-11-02 12:05:40|16308.15|16308.15|16309.21|16309.21|16309.27|16309.27|16308.15|16308.15|0
1635854760000|2021-11-02 12:06:00|16309.43|16309.43|16311.38|16311.38|16311.38|16311.38|16309.43|16309.43|0
1635854800000|2021-11-02 12:06:40|16311.83|16311.83|16311.83|16311.83|16311.83|16311.83|16311.83|16311.83|0
1635854810000|2021-11-02 12:06:50|16311.36|16311.36|16311.36|16311.36|16311.36|16311.36|16311.36|16311.36|0
1635854820000|2021-11-02 12:07:00|16312.18|16312.18|16311.36|16311.36|16312.18|16312.18|16311.36|16311.36|0
1635854930000|2021-11-02 12:08:50|16313.19|16313.19|16312.28|16312.28|16313.19|16313.19|16312.28|16312.28|0
1635854940000|2021-11-02 12:09:00|16313.71|16313.71|16315.54|16315.54|16315.54|16315.54|16313.71|16313.71|0
1635854950000|2021-11-02 12:09:10|16316.35|16316.35|16315.54|16315.54|16316.35|16316.35|16315.54|16315.54|0
1635854960000|2021-11-02 12:09:20|16315.33|16315.33|16315.33|16315.33|16315.33|16315.33|16315.33|16315.33|0
1635854970000|2021-11-02 12:09:30|16315.11|16315.11|16315.11|16315.11|16315.11|16315.11|16315.11|16315.11|0
1635854980000|2021-11-02 12:09:40|16312.37|16312.37|16312.37|16312.37|16312.37|16312.37|16312.37|16312.37|0
1635854990000|2021-11-02 12:09:50|16312.84|16312.84|16312.84|16312.84|16312.84|16312.84|16312.84|16312.84|0
1635855000000|2021-11-02 12:10:00|16312.34|16312.34|16307.35|16307.35|16312.34|16312.34|16307.35|16307.35|0
1635855010000|2021-11-02 12:10:10|16307.14|16307.14|16306.23|16306.23|16307.14|16307.14|16306.23|16306.23|0
1635855040000|2021-11-02 12:10:40|16307.66|16307.66|16307.66|16307.66|16307.66|16307.66|16307.66|16307.66|0
1635855100000|2021-11-02 12:11:40|16307.87|16307.87|16307.87|16307.87|16307.87|16307.87|16307.87|16307.87|0
1635855120000|2021-11-02 12:12:00|16309.69|16309.69|16311.77|16311.77|16311.77|16311.77|16309.69|16309.69|0
1635855170000|2021-11-02 12:12:50|16312.69|16312.69|16313.86|16313.86|16314.32|16314.32|16312.69|16312.69|0
1635855200000|2021-11-02 12:13:20|16312.94|16312.94|16312.94|16312.94|16312.94|16312.94|16312.94|16312.94|0
1635855240000|2021-11-02 12:14:00|16315.66|16315.66|16315.66|16315.66|16315.66|16315.66|16315.66|16315.66|0
1635855250000|2021-11-02 12:14:10|16317.09|16317.09|16317.09|16317.09|16317.09|16317.09|16315.66|16315.66|0
1635855290000|2021-11-02 12:14:50|16317.32|16317.32|16317.32|16317.32|16317.32|16317.32|16317.32|16317.32|0
1635855300000|2021-11-02 12:15:00|16318.13|16318.13|16318.13|16318.13|16318.13|16318.13|16318.13|16318.13|0
1635855310000|2021-11-02 12:15:10|16316.7|16316.7|16316.7|16316.7|16316.7|16316.7|16316.7|16316.7|0
1635855350000|2021-11-02 12:15:50|16315.59|16315.59|16315.59|16315.59|16315.59|16315.59|16315.59|16315.59|0
1635855370000|2021-11-02 12:16:10|16316.08|16316.08|16316.08|16316.08|16316.08|16316.08|16316.08|16316.08|0
1635855380000|2021-11-02 12:16:20|16315.27|16315.27|16315.27|16315.27|16315.27|16315.27|16315.27|16315.27|0
1635855440000|2021-11-02 12:17:20|16314.45|16314.45|16314.45|16314.45|16314.45|16314.45|16314.45|16314.45|0
1635855470000|2021-11-02 12:17:50|16313.63|16313.63|16313.16|16313.16|16313.63|16313.63|16313.16|16313.16|0
1635855480000|2021-11-02 12:18:00|16312.69|16312.69|16312.69|16312.69|16312.69|16312.69|16312.69|16312.69|0
1635855490000|2021-11-02 12:18:10|16312.22|16312.22|16311.41|16311.41|16312.22|16312.22|16311.41|16311.41|0
1635855540000|2021-11-02 12:19:00|16312.84|16312.84|16312.84|16312.84|16312.84|16312.84|16312.84|16312.84|0
1635855580000|2021-11-02 12:19:40|16315.58|16315.58|16313.75|16313.75|16315.58|16315.58|16313.75|16313.75|0
1635855590000|2021-11-02 12:19:50|16314.57|16314.57|16314.57|16314.57|16314.57|16314.57|16314.57|16314.57|0
1635855600000|2021-11-02 12:20:00|16312.74|16312.74|16312.74|16312.74|16312.74|16312.74|16312.74|16312.74|0
1635855710000|2021-11-02 12:21:50|16312.25|16312.25|16312.25|16312.25|16312.25|16312.25|16312.25|16312.25|0
1635855720000|2021-11-02 12:22:00|16311.63|16311.63|16310.27|16310.27|16312.1|16312.1|16310.27|16310.27|0
1635855730000|2021-11-02 12:22:10|16311.21|16311.21|16312.5|16312.5|16312.5|16312.5|16311.21|16311.21|0
1635855740000|2021-11-02 12:22:20|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|0
1635855780000|2021-11-02 12:23:00|16314.84|16314.84|16314.37|16314.37|16314.84|16314.84|16314.37|16314.37|0
1635855800000|2021-11-02 12:23:20|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|0
1635855820000|2021-11-02 12:23:40|16313.45|16313.45|16313.45|16313.45|16313.45|16313.45|16313.45|16313.45|0
1635855840000|2021-11-02 12:24:00|16313.68|16313.68|16313.68|16313.68|16313.68|16313.68|16313.68|16313.68|0
1635855870000|2021-11-02 12:24:30|16311.79|16311.79|16313.65|16313.65|16313.65|16313.65|16311.79|16311.79|0
1635855930000|2021-11-02 12:25:30|16315.08|16315.08|16316.91|16316.91|16316.91|16316.91|16315.08|16315.08|0
1635855940000|2021-11-02 12:25:40|16317.85|16317.85|16317.85|16317.85|16317.85|16317.85|16317.85|16317.85|0
1635855950000|2021-11-02 12:25:50|16320.43|16320.43|16324.78|16324.78|16325|16325|16320.43|16320.43|0
1635855960000|2021-11-02 12:26:00|16325.72|16325.72|16326.22|16326.22|16326.22|16326.22|16325.72|16325.72|0
1635856040000|2021-11-02 12:27:20|16327.13|16327.13|16327.13|16327.13|16327.13|16327.13|16327.13|16327.13|0
1635856050000|2021-11-02 12:27:30|16328.62|16328.62|16330.73|16330.73|16330.73|16330.73|16328.62|16328.62|0
1635856060000|2021-11-02 12:27:40|16332.16|16332.16|16340.48|16340.48|16340.48|16340.48|16332.16|16332.16|0
1635856070000|2021-11-02 12:27:50|16342.11|16342.11|16342.32|16342.32|16342.32|16342.32|16342.11|16342.11|0
1635856080000|2021-11-02 12:28:00|16337.2|16337.2|16337.2|16337.2|16337.2|16337.2|16337.2|16337.2|0
1635856100000|2021-11-02 12:28:20|16336.38|16336.38|16343.01|16343.01|16343.01|16343.01|16336.38|16336.38|0
1635856120000|2021-11-02 12:28:40|16342.1|16342.1|16342.1|16342.1|16342.1|16342.1|16342.1|16342.1|0
1635856180000|2021-11-02 12:29:40|16342.6|16342.6|16341.88|16341.88|16343.51|16343.51|16341.88|16341.88|0
1635856200000|2021-11-02 12:30:00|16341.41|16341.41|16340.44|16340.44|16341.41|16341.41|16339.97|16339.97|0
1635856230000|2021-11-02 12:30:30|16342.07|16342.07|16342.54|16342.54|16342.54|16342.54|16342.07|16342.07|0
1635856240000|2021-11-02 12:30:40|16343.98|16343.98|16344.79|16344.79|16344.79|16344.79|16343.98|16343.98|0
1635856250000|2021-11-02 12:30:50|16344.23|16344.23|16344.23|16344.23|16344.23|16344.23|16344.23|16344.23|0
1635856350000|2021-11-02 12:32:30|16346.06|16346.06|16346.06|16346.06|16346.06|16346.06|16346.06|16346.06|0
1635856360000|2021-11-02 12:32:40|16345.15|16345.15|16344.23|16344.23|16345.15|16345.15|16344.23|16344.23|0
1635856380000|2021-11-02 12:33:00|16345.05|16345.05|16345.52|16345.52|16345.52|16345.52|16345.05|16345.05|0
1635856390000|2021-11-02 12:33:10|16346.02|16346.02|16345.52|16345.52|16346.02|16346.02|16345.52|16345.52|0
1635856400000|2021-11-02 12:33:20|16344.58|16344.58|16343.76|16343.76|16344.58|16344.58|16343.76|16343.76|0
1635856470000|2021-11-02 12:34:30|16342.33|16342.33|16342.33|16342.33|16342.33|16342.33|16342.33|16342.33|0
1635856480000|2021-11-02 12:34:40|16343.76|16343.76|16343.76|16343.76|16343.76|16343.76|16343.76|16343.76|0
1635856490000|2021-11-02 12:34:50|16344.58|16344.58|16344.36|16344.36|16344.58|16344.58|16344.36|16344.36|0
1635856500000|2021-11-02 12:35:00|16343.74|16343.74|16344.28|16344.28|16344.28|16344.28|16342.43|16342.43|0
1635856510000|2021-11-02 12:35:10|16343.37|16343.37|16343.37|16343.37|16343.37|16343.37|16343.37|16343.37|0
1635856520000|2021-11-02 12:35:20|16344.19|16344.19|16348.48|16348.48|16348.48|16348.48|16344.19|16344.19|0
1635856530000|2021-11-02 12:35:30|16349.4|16349.4|16349.4|16349.4|16349.4|16349.4|16349.4|16349.4|0
1635856540000|2021-11-02 12:35:40|16349.87|16349.87|16350.56|16350.56|16350.78|16350.78|16349.87|16349.87|0
1635856560000|2021-11-02 12:36:00|16351.38|16351.38|16353.86|16353.86|16353.86|16353.86|16351.38|16351.38|0
1635856630000|2021-11-02 12:37:10|16354.36|16354.36|16354.86|16354.86|16354.86|16354.86|16354.36|16354.36|0
1635856640000|2021-11-02 12:37:20|16353.74|16353.74|16353.74|16353.74|16353.74|16353.74|16353.74|16353.74|0
1635856660000|2021-11-02 12:37:40|16352.93|16352.93|16351.29|16351.29|16352.93|16352.93|16351.29|16351.29|0
1635856680000|2021-11-02 12:38:00|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1635856690000|2021-11-02 12:38:10|16352.25|16352.25|16355.12|16355.12|16355.12|16355.12|16352.25|16352.25|0
1635856700000|2021-11-02 12:38:20|16355.94|16355.94|16366.92|16366.92|16366.92|16366.92|16355.94|16355.94|0
1635856710000|2021-11-02 12:38:30|16368.36|16368.36|16366.92|16366.92|16368.36|16368.36|16366.92|16366.92|0
1635856740000|2021-11-02 12:39:00|16367.37|16367.37|16369.82|16369.82|16369.82|16369.82|16367.37|16367.37|0
1635856750000|2021-11-02 12:39:10|16368.91|16368.91|16369.82|16369.82|16369.82|16369.82|16368.91|16368.91|0
1635856780000|2021-11-02 12:39:40|16372.69|16372.69|16383.14|16383.14|16383.14|16383.14|16372.69|16372.69|0
1635856790000|2021-11-02 12:39:50|16384.57|16384.57|16385.56|16385.56|16385.56|16385.56|16384.57|16384.57|0
1635856800000|2021-11-02 12:40:00|16387|16387|16385.56|16385.56|16387|16387|16385.56|16385.56|0
1635856820000|2021-11-02 12:40:20|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|0
1635856840000|2021-11-02 12:40:40|16384.19|16384.19|16384.19|16384.19|16384.19|16384.19|16384.19|16384.19|0
1635856870000|2021-11-02 12:41:10|16385.62|16385.62|16388.19|16388.19|16389.92|16389.92|16385.62|16385.62|0
1635856880000|2021-11-02 12:41:20|16387.63|16387.63|16387.7|16387.7|16387.7|16387.7|16387.14|16387.14|0
1635856890000|2021-11-02 12:41:30|16389.33|16389.33|16394.63|16394.63|16394.63|16394.63|16389.33|16389.33|0
1635856900000|2021-11-02 12:41:40|16395.74|16395.74|16395.27|16395.27|16395.74|16395.74|16395.27|16395.27|0
1635856920000|2021-11-02 12:42:00|16394.46|16394.46|16398.73|16398.73|16398.75|16398.75|16394.46|16394.46|0
1635856930000|2021-11-02 12:42:10|16400.17|16400.17|16403.94|16403.94|16403.94|16403.94|16400.17|16400.17|0
1635856940000|2021-11-02 12:42:20|16401.08|16401.08|16401.08|16401.08|16401.08|16401.08|16401.08|16401.08|0
1635856950000|2021-11-02 12:42:30|16402.51|16402.51|16403.94|16403.94|16403.94|16403.94|16402.51|16402.51|0
1635856960000|2021-11-02 12:42:40|16405.38|16405.38|16406.19|16406.19|16406.19|16406.19|16405.38|16405.38|0
1635856970000|2021-11-02 12:42:50|16404.76|16404.76|16406.19|16406.19|16406.19|16406.19|16403.33|16403.33|0
1635856990000|2021-11-02 12:43:10|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1635857000000|2021-11-02 12:43:20|16409.06|16409.06|16409.06|16409.06|16409.06|16409.06|16409.06|16409.06|0
1635857010000|2021-11-02 12:43:30|16409.62|16409.62|16409.06|16409.06|16409.62|16409.62|16409.06|16409.06|0
1635857020000|2021-11-02 12:43:40|16409.47|16409.47|16412.24|16412.24|16412.24|16412.24|16409.47|16409.47|0
1635857030000|2021-11-02 12:43:50|16413.68|16413.68|16409.38|16409.38|16413.68|16413.68|16409.38|16409.38|0
1635857040000|2021-11-02 12:44:00|16410.81|16410.81|16414.23|16414.23|16414.23|16414.23|16410.81|16410.81|0
1635857050000|2021-11-02 12:44:10|16415.66|16415.66|16421.72|16421.72|16421.72|16421.72|16415.66|16415.66|0
1635857060000|2021-11-02 12:44:20|16420.28|16420.28|16423.15|16423.15|16423.15|16423.15|16420.28|16420.28|0
1635857070000|2021-11-02 12:44:30|16421.72|16421.72|16421.72|16421.72|16421.72|16421.72|16421.72|16421.72|0
1635857080000|2021-11-02 12:44:40|16420.8|16420.8|16423.46|16423.46|16423.46|16423.46|16419.37|16419.37|0
1635857090000|2021-11-02 12:44:50|16423.67|16423.67|16424.49|16424.49|16424.49|16424.49|16423.67|16423.67|0
1635857100000|2021-11-02 12:45:00|16421.62|16421.62|16420.71|16420.71|16421.62|16421.62|16420.71|16420.71|0
1635857110000|2021-11-02 12:45:10|16423.57|16423.57|16421.23|16421.23|16425|16425|16421.23|16421.23|0
1635857120000|2021-11-02 12:45:20|16422.66|16422.66|16424.09|16424.09|16424.09|16424.09|16422.66|16422.66|0
1635857130000|2021-11-02 12:45:30|16425.52|16425.52|16429.37|16429.37|16429.37|16429.37|16425.52|16425.52|0
1635857140000|2021-11-02 12:45:40|16430.48|16430.48|16428.05|16428.05|16430.48|16430.48|16423.32|16423.32|0
1635857150000|2021-11-02 12:45:50|16429.48|16429.48|16427.81|16427.81|16429.48|16429.48|16426.93|16426.93|0
1635857160000|2021-11-02 12:46:00|16428.37|16428.37|16427.81|16427.81|16428.37|16428.37|16427.81|16427.81|0
1635857170000|2021-11-02 12:46:10|16422.08|16422.08|16419.42|16419.42|16422.63|16422.63|16419.42|16419.42|0
1635857180000|2021-11-02 12:46:20|16416.55|16416.55|16401.83|16401.83|16416.55|16416.55|16401.83|16401.83|0
1635857200000|2021-11-02 12:46:40|16400.4|16400.4|16391.87|16391.87|16400.4|16400.4|16391.87|16391.87|0
1635857210000|2021-11-02 12:46:50|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|0
1635857220000|2021-11-02 12:47:00|16392.39|16392.39|16392.86|16392.86|16392.86|16392.86|16392.39|16392.39|0
1635857240000|2021-11-02 12:47:20|16395.72|16395.72|16395.72|16395.72|16395.72|16395.72|16395.72|16395.72|0
1635857250000|2021-11-02 12:47:30|16400.02|16400.02|16404.6|16404.6|16404.6|16404.6|16398.59|16398.59|0
1635857260000|2021-11-02 12:47:40|16405.16|16405.16|16405.61|16405.61|16405.61|16405.61|16405.16|16405.16|0
1635857270000|2021-11-02 12:47:50|16404.49|16404.49|16401.32|16401.32|16405.05|16405.05|16401.32|16401.32|0
1635857280000|2021-11-02 12:48:00|16403.47|16403.47|16406.51|16406.51|16406.51|16406.51|16403.47|16403.47|0
1635857290000|2021-11-02 12:48:10|16407.33|16407.33|16406.21|16406.21|16407.33|16407.33|16406.21|16406.21|0
1635857300000|2021-11-02 12:48:20|16405.65|16405.65|16404.54|16404.54|16405.65|16405.65|16404.54|16404.54|0
1635857310000|2021-11-02 12:48:30|16403.98|16403.98|16403.98|16403.98|16403.98|16403.98|16403.98|16403.98|0
1635857320000|2021-11-02 12:48:40|16406.21|16406.21|16401.8|16401.8|16406.21|16406.21|16401.8|16401.8|0
1635857330000|2021-11-02 12:48:50|16402.71|16402.71|16402.71|16402.71|16402.71|16402.71|16402.71|16402.71|0
1635857340000|2021-11-02 12:49:00|16403.83|16403.83|16403.83|16403.83|16403.83|16403.83|16403.83|16403.83|0
1635857350000|2021-11-02 12:49:10|16402.71|16402.71|16403.63|16403.63|16403.63|16403.63|16402.71|16402.71|0
1635857360000|2021-11-02 12:49:20|16405.86|16405.86|16404.74|16404.74|16405.86|16405.86|16404.74|16404.74|0
1635857380000|2021-11-02 12:49:40|16405.65|16405.65|16404.38|16404.38|16405.65|16405.65|16402.71|16402.71|0
1635857390000|2021-11-02 12:49:50|16406.21|16406.21|16402.36|16402.36|16406.21|16406.21|16402.36|16402.36|0
1635857400000|2021-11-02 12:50:00|16401.8|16401.8|16402.91|16402.91|16402.91|16402.91|16401.24|16401.24|0
1635857410000|2021-11-02 12:50:10|16405.65|16405.65|16405.65|16405.65|16405.65|16405.65|16405.65|16405.65|0
1635857420000|2021-11-02 12:50:20|16404.74|16404.74|16404.01|16404.01|16404.74|16404.74|16403.07|16403.07|0
1635857440000|2021-11-02 12:50:40|16404.51|16404.51|16404.01|16404.01|16404.51|16404.51|16404.01|16404.01|0
1635857460000|2021-11-02 12:51:00|16405.68|16405.68|16406.8|16406.8|16406.8|16406.8|16405.68|16405.68|0
1635857480000|2021-11-02 12:51:20|16404.91|16404.91|16403.33|16403.33|16405.47|16405.47|16403.33|16403.33|0
1635857490000|2021-11-02 12:51:30|16404.44|16404.44|16404.44|16404.44|16404.44|16404.44|16404.44|16404.44|0
1635857500000|2021-11-02 12:51:40|16403.89|16403.89|16403.89|16403.89|16403.89|16403.89|16403.89|16403.89|0
1635857510000|2021-11-02 12:51:50|16399.59|16399.59|16400.22|16400.22|16400.22|16400.22|16396.96|16396.96|0
1635857520000|2021-11-02 12:52:00|16400.78|16400.78|16400.98|16400.98|16400.98|16400.98|16399.87|16399.87|0
1635857530000|2021-11-02 12:52:10|16400.42|16400.42|16400.92|16400.92|16400.92|16400.92|16400.42|16400.42|0
1635857540000|2021-11-02 12:52:20|16399.81|16399.81|16399.81|16399.81|16399.81|16399.81|16399.81|16399.81|0
1635857560000|2021-11-02 12:52:40|16400.36|16400.36|16400.36|16400.36|16400.36|16400.36|16400.36|16400.36|0
1635857570000|2021-11-02 12:52:50|16398.69|16398.69|16398.69|16398.69|16398.69|16398.69|16398.69|16398.69|0
1635857580000|2021-11-02 12:53:00|16400.36|16400.36|16401.8|16401.8|16401.8|16401.8|16400.36|16400.36|0
1635857590000|2021-11-02 12:53:10|16400.68|16400.68|16400.68|16400.68|16401.8|16401.8|16400.68|16400.68|0
1635857610000|2021-11-02 12:53:30|16403.55|16403.55|16404.98|16404.98|16404.98|16404.98|16403.55|16403.55|0
1635857630000|2021-11-02 12:53:50|16406.61|16406.61|16407.17|16407.17|16407.17|16407.17|16406.61|16406.61|0
1635857640000|2021-11-02 12:54:00|16403.39|16403.39|16405.57|16405.57|16406.69|16406.69|16403.39|16403.39|0
1635857670000|2021-11-02 12:54:30|16406.49|16406.49|16407.4|16407.4|16407.4|16407.4|16406.49|16406.49|0
1635857680000|2021-11-02 12:54:40|16408.52|16408.52|16408.52|16408.52|16408.52|16408.52|16408.52|16408.52|0
1635857700000|2021-11-02 12:55:00|16406.84|16406.84|16407.96|16407.96|16407.96|16407.96|16406.84|16406.84|0
1635857710000|2021-11-02 12:55:10|16408.77|16408.77|16408.77|16408.77|16408.77|16408.77|16408.77|16408.77|0
1635857760000|2021-11-02 12:56:00|16409|16409|16409|16409|16409|16409|16409|16409|0
1635857770000|2021-11-02 12:56:10|16408.18|16408.18|16408.18|16408.18|16408.18|16408.18|16408.18|16408.18|0
1635857780000|2021-11-02 12:56:20|16408.74|16408.74|16408.74|16408.74|16410.41|16410.41|16408.74|16408.74|0
1635857790000|2021-11-02 12:56:30|16405.18|16405.18|16405.31|16405.31|16406.1|16406.1|16405.18|16405.18|0
1635857820000|2021-11-02 12:57:00|16405.87|16405.87|16405.87|16405.87|16405.87|16405.87|16405.87|16405.87|0
1635857860000|2021-11-02 12:57:40|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|0
1635857880000|2021-11-02 12:58:00|16403.14|16403.14|16402.32|16402.32|16403.14|16403.14|16402.32|16402.32|0
1635857910000|2021-11-02 12:58:30|16401.38|16401.38|16401.38|16401.38|16401.38|16401.38|16401.38|16401.38|0
1635857920000|2021-11-02 12:58:40|16400.56|16400.56|16400.56|16400.56|16400.56|16400.56|16400.56|16400.56|0
1635857930000|2021-11-02 12:58:50|16399.45|16399.45|16399.45|16399.45|16399.45|16399.45|16399.45|16399.45|0
1635857940000|2021-11-02 12:59:00|16400.48|16400.48|16400.48|16400.48|16400.48|16400.48|16400.48|16400.48|0
1635857950000|2021-11-02 12:59:10|16401.29|16401.29|16401.29|16401.29|16401.29|16401.29|16401.29|16401.29|0
1635857960000|2021-11-02 12:59:20|16401.07|16401.07|16401.07|16401.07|16401.07|16401.07|16401.07|16401.07|0
1635857970000|2021-11-02 12:59:30|16401.98|16401.98|16401.98|16401.98|16401.98|16401.98|16401.98|16401.98|0
1635857990000|2021-11-02 12:59:50|16401.76|16401.76|16401.76|16401.76|16401.76|16401.76|16401.76|16401.76|0
1635858000000|2021-11-02 13:00:00|16402.32|16402.32|16402.32|16402.32|16402.32|16402.32|16402.32|16402.32|0
1635858020000|2021-11-02 13:00:20|16401.87|16401.87|16403.01|16403.01|16403.01|16403.01|16401.87|16401.87|0
1635858050000|2021-11-02 13:00:50|16402.45|16402.45|16402.45|16402.45|16402.45|16402.45|16402.45|16402.45|0
1635858070000|2021-11-02 13:01:10|16402.92|16402.92|16404.76|16404.76|16405.32|16405.32|16402.92|16402.92|0
1635858080000|2021-11-02 13:01:20|16404.21|16404.21|16404.21|16404.21|16404.21|16404.21|16404.21|16404.21|0
1635858100000|2021-11-02 13:01:40|16407.07|16407.07|16407.07|16407.07|16407.07|16407.07|16407.07|16407.07|0
1635858110000|2021-11-02 13:01:50|16408.9|16408.9|16408.9|16408.9|16408.9|16408.9|16408.9|16408.9|0
1635858140000|2021-11-02 13:02:20|16409.12|16409.12|16409.12|16409.12|16409.12|16409.12|16409.12|16409.12|0
1635858180000|2021-11-02 13:03:00|16410.79|16410.79|16411.83|16411.83|16411.83|16411.83|16410.79|16410.79|0
1635858190000|2021-11-02 13:03:10|16409.05|16409.05|16411.28|16411.28|16411.28|16411.28|16409.05|16409.05|0
1635858200000|2021-11-02 13:03:20|16410.16|16410.16|16410.16|16410.16|16410.16|16410.16|16410.16|16410.16|0
1635858230000|2021-11-02 13:03:50|16409.96|16409.96|16410.87|16410.87|16410.87|16410.87|16409.96|16409.96|0
1635858240000|2021-11-02 13:04:00|16410.4|16410.4|16410.4|16410.4|16410.4|16410.4|16410.4|16410.4|0
1635858320000|2021-11-02 13:05:20|16409.84|16409.84|16409.84|16409.84|16409.84|16409.84|16409.84|16409.84|0
1635858340000|2021-11-02 13:05:40|16410.4|16410.4|16410.4|16410.4|16410.4|16410.4|16410.4|16410.4|0
1635858350000|2021-11-02 13:05:50|16410.96|16410.96|16410.96|16410.96|16410.96|16410.96|16410.96|16410.96|0
1635858360000|2021-11-02 13:06:00|16409.29|16409.29|16409.29|16409.29|16409.29|16409.29|16409.29|16409.29|0
1635858370000|2021-11-02 13:06:10|16408.37|16408.37|16399.94|16399.94|16408.37|16408.37|16399.94|16399.94|0
1635858400000|2021-11-02 13:06:40|16398.95|16398.95|16398.95|16398.95|16398.95|16398.95|16398.95|16398.95|0
1635858410000|2021-11-02 13:06:50|16398.45|16398.45|16398.45|16398.45|16398.45|16398.45|16398.45|16398.45|0
1635858420000|2021-11-02 13:07:00|16397.02|16397.02|16397.02|16397.02|16397.02|16397.02|16397.02|16397.02|0
1635858430000|2021-11-02 13:07:10|16396.2|16396.2|16396.2|16396.2|16396.2|16396.2|16396.2|16396.2|0
1635858440000|2021-11-02 13:07:20|16395.29|16395.29|16394.51|16394.51|16395.29|16395.29|16394.51|16394.51|0
1635858450000|2021-11-02 13:07:30|16393.69|16393.69|16391.51|16391.51|16393.69|16393.69|16391.51|16391.51|0
1635858460000|2021-11-02 13:07:40|16390.7|16390.7|16386.4|16386.4|16390.7|16390.7|16386.4|16386.4|0
1635858470000|2021-11-02 13:07:50|16385.07|16385.07|16383.64|16383.64|16385.07|16385.07|16383.64|16383.64|0
1635858490000|2021-11-02 13:08:10|16382.21|16382.21|16382.21|16382.21|16382.21|16382.21|16382.21|16382.21|0
1635858500000|2021-11-02 13:08:20|16379.86|16379.86|16379.86|16379.86|16379.86|16379.86|16379.86|16379.86|0
1635858530000|2021-11-02 13:08:50|16379.04|16379.04|16378.57|16378.57|16379.51|16379.51|16378.57|16378.57|0
1635858560000|2021-11-02 13:09:20|16380|16380|16379.01|16379.01|16380|16380|16379.01|16379.01|0
1635858570000|2021-11-02 13:09:30|16378.52|16378.52|16378.02|16378.02|16378.52|16378.52|16378.02|16378.02|0
1635858590000|2021-11-02 13:09:50|16378.49|16378.49|16380.92|16380.92|16380.92|16380.92|16378.49|16378.49|0
1635858600000|2021-11-02 13:10:00|16380|16380|16380|16380|16380|16380|16380|16380|0
1635858630000|2021-11-02 13:10:30|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|0
1635858660000|2021-11-02 13:11:00|16379.31|16379.31|16379.31|16379.31|16379.31|16379.31|16379.31|16379.31|0
1635858690000|2021-11-02 13:11:30|16378.4|16378.4|16377.11|16377.11|16378.4|16378.4|16377.11|16377.11|0
1635858700000|2021-11-02 13:11:40|16374.24|16374.24|16371.43|16371.43|16374.24|16374.24|16371.43|16371.43|0
1635858710000|2021-11-02 13:11:50|16370.44|16370.44|16365.99|16365.99|16370.44|16370.44|16365.99|16365.99|0
1635858740000|2021-11-02 13:12:20|16365.52|16365.52|16364.58|16364.58|16365.52|16365.52|16364.58|16364.58|0
1635858790000|2021-11-02 13:13:10|16364.09|16364.09|16363.67|16363.67|16364.58|16364.58|16363.67|16363.67|0
1635858830000|2021-11-02 13:13:50|16362.55|16362.55|16363.11|16363.11|16363.11|16363.11|16362.55|16362.55|0
1635858860000|2021-11-02 13:14:20|16364.05|16364.05|16364.97|16364.97|16364.97|16364.97|16364.05|16364.05|0
1635858870000|2021-11-02 13:14:30|16366.6|16366.6|16366.13|16366.13|16366.6|16366.6|16366.13|16366.13|0
1635858880000|2021-11-02 13:14:40|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1635858890000|2021-11-02 13:14:50|16366.13|16366.13|16367.04|16367.04|16367.04|16367.04|16366.13|16366.13|0
1635858900000|2021-11-02 13:15:00|16368.47|16368.47|16376.03|16376.03|16376.03|16376.03|16368.47|16368.47|0
1635858910000|2021-11-02 13:15:10|16375.56|16375.56|16377.2|16377.2|16377.2|16377.2|16374.75|16374.75|0
1635858920000|2021-11-02 13:15:20|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|0
1635858930000|2021-11-02 13:15:30|16376.44|16376.44|16379.04|16379.04|16379.04|16379.04|16376.44|16376.44|0
1635858940000|2021-11-02 13:15:40|16380.45|16380.45|16379.34|16379.34|16380.45|16380.45|16379.34|16379.34|0
1635859050000|2021-11-02 13:17:30|16378.87|16378.87|16378.87|16378.87|16378.87|16378.87|16378.87|16378.87|0
1635859060000|2021-11-02 13:17:40|16378.37|16378.37|16378.37|16378.37|16378.37|16378.37|16378.37|16378.37|0
1635859070000|2021-11-02 13:17:50|16378.87|16378.87|16378.87|16378.87|16378.87|16378.87|16378.87|16378.87|0
1635859080000|2021-11-02 13:18:00|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|0
1635859090000|2021-11-02 13:18:10|16381.45|16381.45|16381.45|16381.45|16381.45|16381.45|16381.45|16381.45|0
1635859130000|2021-11-02 13:18:50|16380.84|16380.84|16381.31|16381.31|16381.31|16381.31|16380.84|16380.84|0
1635859140000|2021-11-02 13:19:00|16381.1|16381.1|16381.1|16381.1|16381.1|16381.1|16381.1|16381.1|0
1635859160000|2021-11-02 13:19:20|16383.97|16383.97|16383.97|16383.97|16383.97|16383.97|16383.97|16383.97|0
1635859170000|2021-11-02 13:19:30|16383.41|16383.41|16383.41|16383.41|16383.41|16383.41|16383.41|16383.41|0
1635859180000|2021-11-02 13:19:40|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|0
1635859250000|2021-11-02 13:20:50|16384.05|16384.05|16384.05|16384.05|16384.05|16384.05|16384.05|16384.05|0
1635859260000|2021-11-02 13:21:00|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|0
1635859270000|2021-11-02 13:21:10|16387.35|16387.35|16391.54|16391.54|16391.54|16391.54|16387.35|16387.35|0
1635859280000|2021-11-02 13:21:20|16391.98|16391.98|16392.88|16392.88|16392.88|16392.88|16391.98|16391.98|0
1635859300000|2021-11-02 13:21:40|16393.34|16393.34|16393.81|16393.81|16393.81|16393.81|16393.34|16393.34|0
1635859310000|2021-11-02 13:21:50|16393.58|16393.58|16392.64|16392.64|16393.58|16393.58|16392.64|16392.64|0
1635859330000|2021-11-02 13:22:10|16392.42|16392.42|16392.42|16392.42|16392.42|16392.42|16392.42|16392.42|0
1635859340000|2021-11-02 13:22:20|16392.89|16392.89|16393.45|16393.45|16393.45|16393.45|16392.89|16392.89|0
1635859350000|2021-11-02 13:22:30|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|0
1635859360000|2021-11-02 13:22:40|16392.63|16392.63|16392.63|16392.63|16392.63|16392.63|16392.63|16392.63|0
1635859370000|2021-11-02 13:22:50|16391.72|16391.72|16391.72|16391.72|16391.72|16391.72|16391.72|16391.72|0
1635859390000|2021-11-02 13:23:10|16389.17|16389.17|16388.15|16388.15|16389.17|16389.17|16388.15|16388.15|0
1635859400000|2021-11-02 13:23:20|16387.23|16387.23|16386.74|16386.74|16387.23|16387.23|16386.74|16386.74|0
1635859470000|2021-11-02 13:24:30|16385.82|16385.82|16386.32|16386.32|16386.32|16386.32|16385.82|16385.82|0
1635859480000|2021-11-02 13:24:40|16384.91|16384.91|16384.91|16384.91|16384.91|16384.91|16384.91|16384.91|0
1635859490000|2021-11-02 13:24:50|16384.09|16384.09|16384.09|16384.09|16384.09|16384.09|16384.09|16384.09|0
1635859550000|2021-11-02 13:25:50|16383.6|16383.6|16383.6|16383.6|16383.6|16383.6|16383.6|16383.6|0
1635859600000|2021-11-02 13:26:40|16382.78|16382.78|16382.33|16382.33|16382.78|16382.78|16382.33|16382.33|0
1635859610000|2021-11-02 13:26:50|16381.87|16381.87|16381.87|16381.87|16381.87|16381.87|16381.87|16381.87|0
1635859630000|2021-11-02 13:27:10|16382.36|16382.36|16382.36|16382.36|16382.36|16382.36|16382.36|16382.36|0
1635859640000|2021-11-02 13:27:20|16382.48|16382.48|16381.45|16381.45|16382.48|16382.48|16381.45|16381.45|0
1635859650000|2021-11-02 13:27:30|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|0
1635859680000|2021-11-02 13:28:00|16380.93|16380.93|16380.93|16380.93|16380.93|16380.93|16380.93|16380.93|0
1635859690000|2021-11-02 13:28:10|16380.43|16380.43|16378.06|16378.06|16380.43|16380.43|16376.13|16376.13|0
1635859710000|2021-11-02 13:28:30|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|16377.5|0
1635859750000|2021-11-02 13:29:10|16374.34|16374.34|16373.78|16373.78|16374.34|16374.34|16373.78|16373.78|0
1635859760000|2021-11-02 13:29:20|16375.27|16375.27|16372.4|16372.4|16375.27|16375.27|16372.4|16372.4|0
1635859770000|2021-11-02 13:29:30|16371.9|16371.9|16371.9|16371.9|16371.9|16371.9|16371.9|16371.9|0
1635859780000|2021-11-02 13:29:40|16372.81|16372.81|16372.81|16372.81|16372.81|16372.81|16372.81|16372.81|0
1635859810000|2021-11-02 13:30:10|16372.32|16372.32|16376.83|16376.83|16377.3|16377.3|16372.32|16372.32|0
1635859840000|2021-11-02 13:30:40|16377.3|16377.3|16377.3|16377.3|16377.3|16377.3|16377.3|16377.3|0
1635859870000|2021-11-02 13:31:10|16375.89|16375.89|16375.89|16375.89|16375.89|16375.89|16375.89|16375.89|0
1635859880000|2021-11-02 13:31:20|16377.72|16377.72|16378.53|16378.53|16378.53|16378.53|16377.72|16377.72|0
1635859890000|2021-11-02 13:31:30|16380.36|16380.36|16380.36|16380.36|16380.36|16380.36|16380.36|16380.36|0
1635859910000|2021-11-02 13:31:50|16379.69|16379.69|16379.69|16379.69|16379.69|16379.69|16379.69|16379.69|0
1635859920000|2021-11-02 13:32:00|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|0
1635859930000|2021-11-02 13:32:10|16381.07|16381.07|16379.96|16379.96|16381.07|16381.07|16379.96|16379.96|0
1635859940000|2021-11-02 13:32:20|16380.16|16380.16|16380.72|16380.72|16380.72|16380.72|16380.16|16380.16|0
1635859960000|2021-11-02 13:32:40|16379.81|16379.81|16379.81|16379.81|16379.81|16379.81|16379.81|16379.81|0
1635859980000|2021-11-02 13:33:00|16381.22|16381.22|16385.62|16385.62|16385.62|16385.62|16381.22|16381.22|0
1635860000000|2021-11-02 13:33:20|16385.06|16385.06|16383.65|16383.65|16385.06|16385.06|16383.65|16383.65|0
1635860090000|2021-11-02 13:34:50|16382.53|16382.53|16382.53|16382.53|16382.53|16382.53|16382.53|16382.53|0
1635860100000|2021-11-02 13:35:00|16381.62|16381.62|16383.25|16383.25|16383.25|16383.25|16381.62|16381.62|0
1635860130000|2021-11-02 13:35:30|16384.07|16384.07|16384.57|16384.57|16384.57|16384.57|16384.07|16384.07|0
1635860170000|2021-11-02 13:36:10|16384.01|16384.01|16384.01|16384.01|16384.01|16384.01|16384.01|16384.01|0
1635860180000|2021-11-02 13:36:20|16383.19|16383.19|16384.08|16384.08|16384.08|16384.08|16382.97|16382.97|0
1635860190000|2021-11-02 13:36:30|16386.44|16386.44|16386.44|16386.44|16386.44|16386.44|16386.44|16386.44|0
1635860200000|2021-11-02 13:36:40|16384.61|16384.61|16385.52|16385.52|16385.52|16385.52|16384.61|16384.61|0
1635860220000|2021-11-02 13:37:00|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|0
1635860250000|2021-11-02 13:37:30|16385.08|16385.08|16385.08|16385.08|16385.08|16385.08|16385.08|16385.08|0
1635860280000|2021-11-02 13:38:00|16384.58|16384.58|16383.67|16383.67|16384.58|16384.58|16383.67|16383.67|0
1635860290000|2021-11-02 13:38:10|16383.45|16383.45|16383.45|16383.45|16383.45|16383.45|16383.45|16383.45|0
1635860300000|2021-11-02 13:38:20|16383.91|16383.91|16383.1|16383.1|16383.91|16383.91|16383.1|16383.1|0
1635860330000|2021-11-02 13:38:50|16382.63|16382.63|16382.63|16382.63|16382.63|16382.63|16382.63|16382.63|0
1635860360000|2021-11-02 13:39:20|16381.72|16381.72|16381.27|16381.27|16381.72|16381.72|16381.27|16381.27|0
1635860380000|2021-11-02 13:39:40|16380.45|16380.45|16380.45|16380.45|16380.45|16380.45|16380.45|16380.45|0
1635860390000|2021-11-02 13:39:50|16381.39|16381.39|16381.39|16381.39|16381.39|16381.39|16381.39|16381.39|0
1635860430000|2021-11-02 13:40:30|16383.03|16383.03|16383.03|16383.03|16383.03|16383.03|16383.03|16383.03|0
1635860440000|2021-11-02 13:40:40|16384.46|16384.46|16395.08|16395.08|16395.08|16395.08|16384.46|16384.46|0
1635860450000|2021-11-02 13:40:50|16397.94|16397.94|16397.94|16397.94|16397.94|16397.94|16397.94|16397.94|0
1635860460000|2021-11-02 13:41:00|16398.85|16398.85|16398.85|16398.85|16398.85|16398.85|16398.85|16398.85|0
1635860480000|2021-11-02 13:41:20|16399.67|16399.67|16400.96|16400.96|16400.96|16400.96|16399.67|16399.67|0
1635860490000|2021-11-02 13:41:30|16401.95|16401.95|16403.38|16403.38|16403.38|16403.38|16401.95|16401.95|0
1635860510000|2021-11-02 13:41:50|16404.2|16404.2|16418.73|16418.73|16418.73|16418.73|16404.2|16404.2|0
1635860520000|2021-11-02 13:42:00|16419.4|16419.4|16420.39|16420.39|16420.39|16420.39|16419.4|16419.4|0
1635860580000|2021-11-02 13:43:00|16421.21|16421.21|16422.02|16422.02|16422.02|16422.02|16421.21|16421.21|0
1635860590000|2021-11-02 13:43:10|16421.55|16421.55|16422.96|16422.96|16422.96|16422.96|16421.55|16421.55|0
1635860600000|2021-11-02 13:43:20|16424.08|16424.08|16424.3|16424.3|16424.3|16424.3|16424.08|16424.08|0
1635860630000|2021-11-02 13:43:50|16424.08|16424.08|16424.08|16424.08|16424.08|16424.08|16424.08|16424.08|0
1635860650000|2021-11-02 13:44:10|16425.51|16425.51|16431.19|16431.19|16431.19|16431.19|16425.51|16425.51|0
1635860660000|2021-11-02 13:44:20|16433.02|16433.02|16433.02|16433.02|16433.02|16433.02|16433.02|16433.02|0
1635860670000|2021-11-02 13:44:30|16433.49|16433.49|16433.49|16433.49|16433.49|16433.49|16433.49|16433.49|0
1635860680000|2021-11-02 13:44:40|16432.55|16432.55|16420.43|16420.43|16433.02|16433.02|16420.43|16420.43|0
1635860700000|2021-11-02 13:45:00|16418.6|16418.6|16419.87|16419.87|16419.87|16419.87|16418.05|16418.05|0
1635860710000|2021-11-02 13:45:10|16420.43|16420.43|16420.43|16420.43|16420.43|16420.43|16420.43|16420.43|0
1635860720000|2021-11-02 13:45:20|16423.7|16423.7|16423.7|16423.7|16423.7|16423.7|16423.7|16423.7|0
1635860730000|2021-11-02 13:45:30|16424.81|16424.81|16426.64|16426.64|16426.64|16426.64|16424.81|16424.81|0
1635860750000|2021-11-02 13:45:50|16427.45|16427.45|16427.45|16427.45|16427.45|16427.45|16427.45|16427.45|0
1635860760000|2021-11-02 13:46:00|16427.95|16427.95|16427.95|16427.95|16427.95|16427.95|16427.95|16427.95|0
1635860800000|2021-11-02 13:46:40|16428.18|16428.18|16428.18|16428.18|16428.18|16428.18|16428.18|16428.18|0
1635860810000|2021-11-02 13:46:50|16428.67|16428.67|16428.67|16428.67|16428.67|16428.67|16428.67|16428.67|0
1635860820000|2021-11-02 13:47:00|16429.61|16429.61|16428.67|16428.67|16429.61|16429.61|16428.67|16428.67|0
1635860840000|2021-11-02 13:47:20|16428.2|16428.2|16428.2|16428.2|16428.2|16428.2|16428.2|16428.2|0
1635860860000|2021-11-02 13:47:40|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|0
1635860870000|2021-11-02 13:47:50|16430.65|16430.65|16440.14|16440.14|16440.14|16440.14|16430.65|16430.65|0
1635860880000|2021-11-02 13:48:00|16441.06|16441.06|16444.1|16444.1|16444.1|16444.1|16441.06|16441.06|0
1635860890000|2021-11-02 13:48:10|16444.92|16444.92|16444.92|16444.92|16444.92|16444.92|16444.92|16444.92|0
1635860900000|2021-11-02 13:48:20|16445.74|16445.74|16445.74|16445.74|16445.74|16445.74|16445.74|16445.74|0
1635860920000|2021-11-02 13:48:40|16444.33|16444.33|16444.33|16444.33|16444.33|16444.33|16444.33|16444.33|0
1635860930000|2021-11-02 13:48:50|16442.65|16442.65|16442.65|16442.65|16442.65|16442.65|16442.65|16442.65|0
1635860940000|2021-11-02 13:49:00|16444.52|16444.52|16444.87|16444.87|16445.33|16445.33|16444.52|16444.52|0
1635860950000|2021-11-02 13:49:10|16444.05|16444.05|16441.51|16441.51|16444.05|16444.05|16441.51|16441.51|0
1635860960000|2021-11-02 13:49:20|16441.03|16441.03|16444.26|16444.26|16444.26|16444.26|16441.03|16441.03|0
1635860970000|2021-11-02 13:49:30|16443.77|16443.77|16443.77|16443.77|16443.77|16443.77|16443.77|16443.77|0
1635860990000|2021-11-02 13:49:50|16443.15|16443.15|16443.63|16443.63|16443.63|16443.63|16441.52|16441.52|0
1635861000000|2021-11-02 13:50:00|16445.08|16445.08|16445.75|16445.75|16445.75|16445.75|16443.35|16443.35|0
1635861050000|2021-11-02 13:50:50|16445.19|16445.19|16445.19|16445.19|16445.19|16445.19|16445.19|16445.19|0
1635861070000|2021-11-02 13:51:10|16446|16446|16446|16446|16446|16446|16446|16446|0
1635861090000|2021-11-02 13:51:30|16446.47|16446.47|16446.47|16446.47|16446.47|16446.47|16446.47|16446.47|0
1635861100000|2021-11-02 13:51:40|16446|16446|16447.83|16447.83|16447.83|16447.83|16446|16446|0
1635861110000|2021-11-02 13:51:50|16448.05|16448.05|16443.58|16443.58|16448.05|16448.05|16443.58|16443.58|0
1635861120000|2021-11-02 13:52:00|16442.15|16442.15|16440.62|16440.62|16442.15|16442.15|16440.62|16440.62|0
1635861130000|2021-11-02 13:52:10|16441.61|16441.61|16440.3|16440.3|16441.61|16441.61|16440.3|16440.3|0
1635861140000|2021-11-02 13:52:20|16439.83|16439.83|16439.83|16439.83|16439.83|16439.83|16439.83|16439.83|0
1635861150000|2021-11-02 13:52:30|16439.63|16439.63|16438.75|16438.75|16439.63|16439.63|16438.19|16438.19|0
1635861200000|2021-11-02 13:53:20|16439.22|16439.22|16439.22|16439.22|16439.22|16439.22|16439.22|16439.22|0
1635861210000|2021-11-02 13:53:30|16440.16|16440.16|16440.16|16440.16|16440.16|16440.16|16440.16|16440.16|0
1635861230000|2021-11-02 13:53:50|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|16439.71|0
1635861240000|2021-11-02 13:54:00|16438.28|16438.28|16437.83|16437.83|16438.74|16438.74|16437.83|16437.83|0
1635861260000|2021-11-02 13:54:20|16436.89|16436.89|16437.83|16437.83|16437.83|16437.83|16436.89|16436.89|0
1635861270000|2021-11-02 13:54:30|16436.2|16436.2|16435.4|16435.4|16436.22|16436.22|16435.4|16435.4|0
1635861280000|2021-11-02 13:54:40|16435.87|16435.87|16438.73|16438.73|16438.73|16438.73|16435.87|16435.87|0
1635861290000|2021-11-02 13:54:50|16439.68|16439.68|16439.68|16439.68|16439.68|16439.68|16439.68|16439.68|0
1635861300000|2021-11-02 13:55:00|16441.54|16441.54|16441.07|16441.07|16441.54|16441.54|16441.07|16441.07|0
1635861340000|2021-11-02 13:55:40|16439.64|16439.64|16439.64|16439.64|16439.64|16439.64|16439.64|16439.64|0
1635861350000|2021-11-02 13:55:50|16439.14|16439.14|16439.14|16439.14|16439.14|16439.14|16439.14|16439.14|0
1635861360000|2021-11-02 13:56:00|16440.77|16440.77|16440.77|16440.77|16440.77|16440.77|16440.77|16440.77|0
1635861370000|2021-11-02 13:56:10|16439.86|16439.86|16439.86|16439.86|16439.86|16439.86|16439.86|16439.86|0
1635861400000|2021-11-02 13:56:40|16440.85|16440.85|16441.77|16441.77|16441.77|16441.77|16440.85|16440.85|0
1635861420000|2021-11-02 13:57:00|16442.23|16442.23|16445.71|16445.71|16446.53|16446.53|16442.23|16442.23|0
1635861440000|2021-11-02 13:57:20|16446.18|16446.18|16446.18|16446.18|16446.18|16446.18|16446.18|16446.18|0
1635861460000|2021-11-02 13:57:40|16447.12|16447.12|16447.93|16447.93|16447.93|16447.93|16447.12|16447.12|0
1635861470000|2021-11-02 13:57:50|16448.43|16448.43|16448.43|16448.43|16448.43|16448.43|16448.43|16448.43|0
1635861480000|2021-11-02 13:58:00|16450.26|16450.26|16450.81|16450.81|16450.81|16450.81|16450.26|16450.26|0
1635861510000|2021-11-02 13:58:30|16451.28|16451.28|16451.28|16451.28|16451.28|16451.28|16451.28|16451.28|0
1635861530000|2021-11-02 13:58:50|16450.81|16450.81|16452.25|16452.25|16452.25|16452.25|16450.81|16450.81|0
1635861540000|2021-11-02 13:59:00|16450.81|16450.81|16448.47|16448.47|16450.81|16450.81|16448.47|16448.47|0
1635861550000|2021-11-02 13:59:10|16449.4|16449.4|16449.4|16449.4|16449.4|16449.4|16449.4|16449.4|0
1635861560000|2021-11-02 13:59:20|16448.28|16448.28|16448.28|16448.28|16448.28|16448.28|16448.28|16448.28|0
1635861570000|2021-11-02 13:59:30|16446.85|16446.85|16445.35|16445.35|16446.85|16446.85|16445.35|16445.35|0
1635861600000|2021-11-02 14:00:00|16446.79|16446.79|16446.79|16446.79|16446.79|16446.79|16446.79|16446.79|0
1635861610000|2021-11-02 14:00:10|16447.7|16447.7|16451.1|16451.1|16451.1|16451.1|16447.7|16447.7|0
1635861620000|2021-11-02 14:00:20|16452.01|16452.01|16452.92|16452.92|16452.92|16452.92|16452.01|16452.01|0
1635861630000|2021-11-02 14:00:30|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|16453.39|0
1635861660000|2021-11-02 14:01:00|16452.92|16452.92|16452.48|16452.48|16453.39|16453.39|16452.48|16452.48|0
1635861670000|2021-11-02 14:01:10|16452.01|16452.01|16449.37|16449.37|16452.01|16452.01|16449.37|16449.37|0
1635861680000|2021-11-02 14:01:20|16447.94|16447.94|16448.36|16448.36|16448.36|16448.36|16447.44|16447.44|0
1635861710000|2021-11-02 14:01:50|16448.85|16448.85|16447.47|16447.47|16448.85|16448.85|16447.47|16447.47|0
1635861740000|2021-11-02 14:02:20|16445.61|16445.61|16445.14|16445.14|16445.61|16445.61|16445.14|16445.14|0
1635861750000|2021-11-02 14:02:30|16443.51|16443.51|16443.51|16443.51|16443.51|16443.51|16443.51|16443.51|0
1635861770000|2021-11-02 14:02:50|16442.69|16442.69|16441.76|16441.76|16442.69|16442.69|16441.76|16441.76|0
1635861780000|2021-11-02 14:03:00|16440.84|16440.84|16442.25|16442.25|16442.26|16442.26|16440.38|16440.38|0
1635861790000|2021-11-02 14:03:10|16442.72|16442.72|16448.44|16448.44|16448.44|16448.44|16442.72|16442.72|0
1635861800000|2021-11-02 14:03:20|16448.9|16448.9|16448.9|16448.9|16448.9|16448.9|16448.9|16448.9|0
1635861810000|2021-11-02 14:03:30|16447.97|16447.97|16445.6|16445.6|16447.97|16447.97|16445.6|16445.6|0
1635861830000|2021-11-02 14:03:50|16443.96|16443.96|16443.74|16443.74|16443.96|16443.96|16443.74|16443.74|0
1635861850000|2021-11-02 14:04:10|16443.27|16443.27|16443.27|16443.27|16443.27|16443.27|16443.27|16443.27|0
1635861860000|2021-11-02 14:04:20|16441.84|16441.84|16434.69|16434.69|16441.84|16441.84|16434.69|16434.69|0
1635861870000|2021-11-02 14:04:30|16433.88|16433.88|16433.88|16433.88|16433.88|16433.88|16433.88|16433.88|0
1635861880000|2021-11-02 14:04:40|16435.51|16435.51|16435.51|16435.51|16435.51|16435.51|16435.51|16435.51|0
1635861900000|2021-11-02 14:05:00|16435.29|16435.29|16435.29|16435.29|16435.29|16435.29|16435.29|16435.29|0
1635861910000|2021-11-02 14:05:10|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|16432.12|0
1635861920000|2021-11-02 14:05:20|16431.21|16431.21|16431.92|16431.92|16432.12|16432.12|16431.21|16431.21|0
1635861930000|2021-11-02 14:05:30|16431|16431|16431|16431|16431|16431|16431|16431|0
1635861980000|2021-11-02 14:06:20|16430.19|16430.19|16430.19|16430.19|16430.19|16430.19|16430.19|16430.19|0
1635861990000|2021-11-02 14:06:30|16428.75|16428.75|16428.75|16428.75|16428.75|16428.75|16428.75|16428.75|0
1635862030000|2021-11-02 14:07:10|16428.98|16428.98|16429.79|16429.79|16429.79|16429.79|16428.98|16428.98|0
1635862040000|2021-11-02 14:07:20|16430.91|16430.91|16430.35|16430.35|16430.91|16430.91|16430.35|16430.35|0
1635862070000|2021-11-02 14:07:50|16429.79|16429.79|16429.79|16429.79|16429.79|16429.79|16429.79|16429.79|0
1635862080000|2021-11-02 14:08:00|16427.93|16427.93|16427.73|16427.73|16427.93|16427.93|16427.73|16427.73|0
1635862090000|2021-11-02 14:08:10|16426.29|16426.29|16426.29|16426.29|16426.29|16426.29|16426.29|16426.29|0
1635862100000|2021-11-02 14:08:20|16425.83|16425.83|16425.83|16425.83|16425.83|16425.83|16425.83|16425.83|0
1635862110000|2021-11-02 14:08:30|16424.71|16424.71|16420.73|16420.73|16424.71|16424.71|16420.73|16420.73|0
1635862120000|2021-11-02 14:08:40|16421.67|16421.67|16421.67|16421.67|16421.67|16421.67|16421.67|16421.67|0
1635862140000|2021-11-02 14:09:00|16423.3|16423.3|16423.3|16423.3|16423.3|16423.3|16423.3|16423.3|0
1635862170000|2021-11-02 14:09:30|16423.77|16423.77|16424.76|16424.76|16424.76|16424.76|16423.77|16423.77|0
1635862180000|2021-11-02 14:09:40|16425.26|16425.26|16425.26|16425.26|16425.26|16425.26|16425.26|16425.26|0
1635862190000|2021-11-02 14:09:50|16425.75|16425.75|16425.75|16425.75|16425.75|16425.75|16425.75|16425.75|0
1635862200000|2021-11-02 14:10:00|16426.16|16426.16|16426.16|16426.16|16426.16|16426.16|16426.16|16426.16|0
1635862220000|2021-11-02 14:10:20|16427.57|16427.57|16427.57|16427.57|16427.57|16427.57|16427.57|16427.57|0
1635862230000|2021-11-02 14:10:30|16428.69|16428.69|16433.38|16433.38|16433.38|16433.38|16428.69|16428.69|0
1635862240000|2021-11-02 14:10:40|16435.01|16435.01|16435.01|16435.01|16435.01|16435.01|16435.01|16435.01|0
1635862320000|2021-11-02 14:12:00|16432.81|16432.81|16432.81|16432.81|16432.81|16432.81|16432.81|16432.81|0
1635862330000|2021-11-02 14:12:10|16433.28|16433.28|16433.28|16433.28|16433.28|16433.28|16433.28|16433.28|0
1635862340000|2021-11-02 14:12:20|16432.87|16432.87|16432.87|16432.87|16432.87|16432.87|16432.87|16432.87|0
1635862380000|2021-11-02 14:13:00|16433.34|16433.34|16433.34|16433.34|16433.34|16433.34|16433.34|16433.34|0
1635862440000|2021-11-02 14:14:00|16431.93|16431.93|16431.93|16431.93|16431.93|16431.93|16431.93|16431.93|0
1635862450000|2021-11-02 14:14:10|16430.44|16430.44|16430.44|16430.44|16430.44|16430.44|16430.44|16430.44|0
1635862460000|2021-11-02 14:14:20|16431.35|16431.35|16431.35|16431.35|16431.35|16431.35|16431.35|16431.35|0
1635862470000|2021-11-02 14:14:30|16432.17|16432.17|16432.99|16432.99|16432.99|16432.99|16432.17|16432.17|0
1635862500000|2021-11-02 14:15:00|16432.76|16432.76|16433.76|16433.76|16433.76|16433.76|16432.76|16432.76|0
1635862530000|2021-11-02 14:15:30|16432.37|16432.37|16431.81|16431.81|16432.37|16432.37|16431.81|16431.81|0
1635862550000|2021-11-02 14:15:50|16431.26|16431.26|16431.26|16431.26|16431.26|16431.26|16431.26|16431.26|0
1635862560000|2021-11-02 14:16:00|16431.05|16431.05|16431.05|16431.05|16431.05|16431.05|16431.05|16431.05|0
1635862580000|2021-11-02 14:16:20|16431.61|16431.61|16431.61|16431.61|16431.61|16431.61|16431.61|16431.61|0
1635862620000|2021-11-02 14:17:00|16433.44|16433.44|16433.44|16433.44|16433.44|16433.44|16433.44|16433.44|0
1635862640000|2021-11-02 14:17:20|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|0
1635862670000|2021-11-02 14:17:50|16435.3|16435.3|16435.92|16435.92|16435.92|16435.92|16435.3|16435.3|0
1635862680000|2021-11-02 14:18:00|16436.86|16436.86|16438.59|16438.59|16438.59|16438.59|16436.86|16436.86|0
1635862690000|2021-11-02 14:18:10|16439.5|16439.5|16440.17|16440.17|16440.17|16440.17|16439.5|16439.5|0
1635862700000|2021-11-02 14:18:20|16441.6|16441.6|16441.6|16441.6|16441.6|16441.6|16441.6|16441.6|0
1635862730000|2021-11-02 14:18:50|16440.17|16440.17|16440.17|16440.17|16440.17|16440.17|16439.26|16439.26|0
1635862750000|2021-11-02 14:19:10|16442.52|16442.52|16451.78|16451.78|16451.78|16451.78|16442.52|16442.52|0
1635862760000|2021-11-02 14:19:20|16450.96|16450.96|16450.86|16450.86|16450.96|16450.96|16450.86|16450.86|0
1635862770000|2021-11-02 14:19:30|16451.33|16451.33|16451.33|16451.33|16451.33|16451.33|16451.33|16451.33|0
1635862790000|2021-11-02 14:19:50|16452.74|16452.74|16452.74|16452.74|16452.74|16452.74|16452.74|16452.74|0
1635862810000|2021-11-02 14:20:10|16453.56|16453.56|16453.56|16453.56|16453.56|16453.56|16453.56|16453.56|0
1635862820000|2021-11-02 14:20:20|16454.17|16454.17|16454.17|16454.17|16454.17|16454.17|16454.17|16454.17|0
1635862830000|2021-11-02 14:20:30|16453.23|16453.23|16453.23|16453.23|16453.23|16453.23|16453.23|16453.23|0
1635862850000|2021-11-02 14:20:50|16454.67|16454.67|16456.03|16456.03|16456.49|16456.49|16454.67|16454.67|0
1635862860000|2021-11-02 14:21:00|16455.8|16455.8|16455.8|16455.8|16455.8|16455.8|16455.8|16455.8|0
1635862940000|2021-11-02 14:22:20|16456.27|16456.27|16456.27|16456.27|16456.27|16456.27|16456.27|16456.27|0
1635862950000|2021-11-02 14:22:30|16456.77|16456.77|16456.77|16456.77|16456.77|16456.77|16456.77|16456.77|0
1635862970000|2021-11-02 14:22:50|16456.3|16456.3|16456.3|16456.3|16456.3|16456.3|16456.3|16456.3|0
1635862980000|2021-11-02 14:23:00|16457.21|16457.21|16457.21|16457.21|16457.21|16457.21|16457.21|16457.21|0
1635863020000|2021-11-02 14:23:40|16457.77|16457.77|16457.77|16457.77|16458.24|16458.24|16457.77|16457.77|0
1635863030000|2021-11-02 14:23:50|16460.23|16460.23|16456.58|16456.58|16460.23|16460.23|16456.58|16456.58|0
1635863050000|2021-11-02 14:24:10|16456.11|16456.11|16456.11|16456.11|16456.11|16456.11|16456.11|16456.11|0
1635863060000|2021-11-02 14:24:20|16455.55|16455.55|16455.55|16455.55|16455.55|16455.55|16455.55|16455.55|0
1635863070000|2021-11-02 14:24:30|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|16453.92|0
1635863090000|2021-11-02 14:24:50|16451.93|16451.93|16451.93|16451.93|16451.93|16451.93|16451.93|16451.93|0
1635863110000|2021-11-02 14:25:10|16450.05|16450.05|16450.05|16450.05|16450.05|16450.05|16450.05|16450.05|0
1635863120000|2021-11-02 14:25:20|16450.52|16450.52|16450.52|16450.52|16450.52|16450.52|16450.52|16450.52|0
1635863190000|2021-11-02 14:26:30|16451.01|16451.01|16451.01|16451.01|16451.01|16451.01|16451.01|16451.01|0
1635863200000|2021-11-02 14:26:40|16451.83|16451.83|16451.83|16451.83|16451.83|16451.83|16451.83|16451.83|0
1635863240000|2021-11-02 14:27:20|16450.34|16450.34|16450.34|16450.34|16450.34|16450.34|16450.34|16450.34|0
1635863250000|2021-11-02 14:27:30|16448.91|16448.91|16448.45|16448.45|16448.91|16448.91|16448.45|16448.45|0
1635863270000|2021-11-02 14:27:50|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|0
1635863280000|2021-11-02 14:28:00|16447.16|16447.16|16447.16|16447.16|16447.16|16447.16|16447.16|16447.16|0
1635863300000|2021-11-02 14:28:20|16446.69|16446.69|16447.16|16447.16|16447.16|16447.16|16446.69|16446.69|0
1635863310000|2021-11-02 14:28:30|16446.25|16446.25|16442.39|16442.39|16446.25|16446.25|16442.17|16442.17|0
1635863320000|2021-11-02 14:28:40|16444.22|16444.22|16445.04|16445.04|16445.04|16445.04|16444.22|16444.22|0
1635863380000|2021-11-02 14:29:40|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|0
1635863400000|2021-11-02 14:30:00|16442.17|16442.17|16442.17|16442.17|16442.17|16442.17|16442.17|16442.17|0
1635863410000|2021-11-02 14:30:10|16442.38|16442.38|16442.38|16442.38|16442.38|16442.38|16442.38|16442.38|0
1635863420000|2021-11-02 14:30:20|16440.99|16440.99|16441.46|16441.46|16441.46|16441.46|16440.99|16440.99|0
1635863430000|2021-11-02 14:30:30|16440.47|16440.47|16439.75|16439.75|16440.47|16440.47|16439.75|16439.75|0
1635863440000|2021-11-02 14:30:40|16438.12|16438.12|16438.12|16438.12|16438.12|16438.12|16438.12|16438.12|0
1635863450000|2021-11-02 14:30:50|16438.93|16438.93|16445.65|16445.65|16445.65|16445.65|16438.93|16438.93|0
1635863460000|2021-11-02 14:31:00|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|16445.43|0
1635863480000|2021-11-02 14:31:20|16444.87|16444.87|16443.4|16443.4|16444.87|16444.87|16443.4|16443.4|0
1635863520000|2021-11-02 14:32:00|16443.96|16443.96|16443.96|16443.96|16443.96|16443.96|16443.96|16443.96|0
1635863560000|2021-11-02 14:32:40|16444.77|16444.77|16445.59|16445.59|16445.59|16445.59|16444.77|16444.77|0
1635863570000|2021-11-02 14:32:50|16443.96|16443.96|16443.96|16443.96|16443.96|16443.96|16443.96|16443.96|0
1635863590000|2021-11-02 14:33:10|16442.52|16442.52|16442.52|16442.52|16442.52|16442.52|16442.52|16442.52|0
1635863600000|2021-11-02 14:33:20|16445.32|16445.32|16445.32|16445.32|16445.32|16445.32|16445.32|16445.32|0
1635863610000|2021-11-02 14:33:30|16446.14|16446.14|16446.14|16446.14|16446.14|16446.14|16446.14|16446.14|0
1635863620000|2021-11-02 14:33:40|16445.2|16445.2|16445.2|16445.2|16445.2|16445.2|16445.2|16445.2|0
1635863640000|2021-11-02 14:34:00|16444.73|16444.73|16444.73|16444.73|16444.73|16444.73|16444.73|16444.73|0
1635863650000|2021-11-02 14:34:10|16444.51|16444.51|16444.51|16444.51|16444.51|16444.51|16444.51|16444.51|0
1635863660000|2021-11-02 14:34:20|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|16443.6|0
1635863680000|2021-11-02 14:34:40|16443.1|16443.1|16443.1|16443.1|16443.1|16443.1|16443.1|16443.1|0
1635863700000|2021-11-02 14:35:00|16442.19|16442.19|16434.83|16434.83|16442.19|16442.19|16434.83|16434.83|0
1635863710000|2021-11-02 14:35:10|16434.28|16434.28|16434.28|16434.28|16434.28|16434.28|16434.28|16434.28|0
1635863730000|2021-11-02 14:35:30|16433.78|16433.78|16433.78|16433.78|16433.78|16433.78|16433.78|16433.78|0
1635863740000|2021-11-02 14:35:40|16433.28|16433.28|16434.1|16434.1|16434.1|16434.1|16433.28|16433.28|0
1635863750000|2021-11-02 14:35:50|16433.63|16433.63|16433.63|16433.63|16433.63|16433.63|16433.63|16433.63|0
1635863760000|2021-11-02 14:36:00|16432.7|16432.7|16429.72|16429.72|16434.13|16434.13|16429.72|16429.72|0
1635863780000|2021-11-02 14:36:20|16427.48|16427.48|16426.39|16426.39|16427.48|16427.48|16426.39|16426.39|0
1635863790000|2021-11-02 14:36:30|16424.9|16424.9|16420.8|16420.8|16424.9|16424.9|16420.8|16420.8|0
1635863810000|2021-11-02 14:36:50|16421.62|16421.62|16421.62|16421.62|16421.62|16421.62|16421.62|16421.62|0
1635863830000|2021-11-02 14:37:10|16419.79|16419.79|16419.79|16419.79|16419.79|16419.79|16419.79|16419.79|0
1635863860000|2021-11-02 14:37:40|16420.26|16420.26|16420.26|16420.26|16420.26|16420.26|16420.26|16420.26|0
1635863890000|2021-11-02 14:38:10|16421.17|16421.17|16424.03|16424.03|16424.03|16424.03|16421.17|16421.17|0
1635863900000|2021-11-02 14:38:20|16423.59|16423.59|16426.75|16426.75|16426.75|16426.75|16423.59|16423.59|0
1635863910000|2021-11-02 14:38:30|16428.18|16428.18|16432.9|16432.9|16432.9|16432.9|16428.18|16428.18|0
1635863930000|2021-11-02 14:38:50|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|16430.03|0
1635863940000|2021-11-02 14:39:00|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|16429.81|0
1635863960000|2021-11-02 14:39:20|16430.63|16430.63|16430.63|16430.63|16430.63|16430.63|16430.63|16430.63|0
1635863970000|2021-11-02 14:39:30|16431.18|16431.18|16431.18|16431.18|16431.18|16431.18|16431.18|16431.18|0
1635863980000|2021-11-02 14:39:40|16430.72|16430.72|16430.72|16430.72|16430.72|16430.72|16430.72|16430.72|0
1635863990000|2021-11-02 14:39:50|16428.47|16428.47|16426.42|16426.42|16428.47|16428.47|16426.42|16426.42|0
1635864000000|2021-11-02 14:40:00|16425.95|16425.95|16426.51|16426.51|16426.51|16426.51|16425.95|16425.95|0
1635864010000|2021-11-02 14:40:10|16426.01|16426.01|16426.01|16426.01|16426.01|16426.01|16426.01|16426.01|0
1635864050000|2021-11-02 14:40:50|16425.2|16425.2|16425.2|16425.2|16425.2|16425.2|16425.2|16425.2|0
1635864070000|2021-11-02 14:41:10|16418.05|16418.05|16415.6|16415.6|16419.02|16419.02|16415.6|16415.6|0
1635864080000|2021-11-02 14:41:20|16417.03|16417.03|16417.03|16417.03|16417.03|16417.03|16417.03|16417.03|0
1635864090000|2021-11-02 14:41:30|16415.6|16415.6|16415.6|16415.6|16415.6|16415.6|16415.6|16415.6|0
1635864100000|2021-11-02 14:41:40|16417.03|16417.03|16417.03|16417.03|16417.03|16417.03|16417.03|16417.03|0
1635864120000|2021-11-02 14:42:00|16413.77|16413.77|16410.67|16410.67|16413.77|16413.77|16410.67|16410.67|0
1635864130000|2021-11-02 14:42:10|16410.05|16410.05|16408|16408|16410.26|16410.26|16408|16408|0
1635864150000|2021-11-02 14:42:30|16407.51|16407.51|16410.2|16410.2|16410.42|16410.42|16407.51|16407.51|0
1635864180000|2021-11-02 14:43:00|16409.73|16409.73|16410.2|16410.2|16410.2|16410.2|16409.73|16409.73|0
1635864190000|2021-11-02 14:43:10|16409.26|16409.26|16408.76|16408.76|16409.26|16409.26|16408.76|16408.76|0
1635864210000|2021-11-02 14:43:30|16406.42|16406.42|16405.5|16405.5|16406.42|16406.42|16405.5|16405.5|0
1635864220000|2021-11-02 14:43:40|16404.69|16404.69|16406.94|16406.94|16406.94|16406.94|16404.69|16404.69|0
1635864230000|2021-11-02 14:43:50|16405.94|16405.94|16407.77|16407.77|16407.77|16407.77|16405.94|16405.94|0
1635864240000|2021-11-02 14:44:00|16406.84|16406.84|16406.84|16406.84|16406.84|16406.84|16406.84|16406.84|0
1635864250000|2021-11-02 14:44:10|16407.33|16407.33|16407.33|16407.33|16407.33|16407.33|16407.33|16407.33|0
1635864260000|2021-11-02 14:44:20|16406.92|16406.92|16406.92|16406.92|16406.92|16406.92|16406.92|16406.92|0
1635864270000|2021-11-02 14:44:30|16405.25|16405.25|16404.34|16404.34|16405.25|16405.25|16404.34|16404.34|0
1635864310000|2021-11-02 14:45:10|16403.35|16403.35|16402.53|16402.53|16403.35|16403.35|16402.53|16402.53|0
1635864320000|2021-11-02 14:45:20|16398.75|16398.75|16395.49|16395.49|16398.75|16398.75|16395.49|16395.49|0
1635864350000|2021-11-02 14:45:50|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|16394.06|0
1635864370000|2021-11-02 14:46:10|16393.12|16393.12|16393.12|16393.12|16393.12|16393.12|16393.12|16393.12|0
1635864380000|2021-11-02 14:46:20|16390.67|16390.67|16390.67|16390.67|16390.67|16390.67|16390.67|16390.67|0
1635864390000|2021-11-02 14:46:30|16391.28|16391.28|16391.28|16391.28|16391.28|16391.28|16391.28|16391.28|0
1635864410000|2021-11-02 14:46:50|16392.1|16392.1|16392.1|16392.1|16392.1|16392.1|16392.1|16392.1|0
1635864420000|2021-11-02 14:47:00|16392.57|16392.57|16392.35|16392.35|16392.57|16392.57|16392.35|16392.35|0
1635864430000|2021-11-02 14:47:10|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|0
1635864440000|2021-11-02 14:47:20|16395.09|16395.09|16399.34|16399.34|16400.15|16400.15|16395.09|16395.09|0
1635864450000|2021-11-02 14:47:30|16398.42|16398.42|16398.42|16398.42|16398.42|16398.42|16398.42|16398.42|0
1635864470000|2021-11-02 14:47:50|16398.89|16398.89|16398.89|16398.89|16398.89|16398.89|16398.89|16398.89|0
1635864490000|2021-11-02 14:48:10|16399.71|16399.71|16399.71|16399.71|16399.71|16399.71|16399.71|16399.71|0
1635864500000|2021-11-02 14:48:20|16401.54|16401.54|16401.54|16401.54|16401.54|16401.54|16401.54|16401.54|0
1635864520000|2021-11-02 14:48:40|16400.62|16400.62|16400.62|16400.62|16400.62|16400.62|16400.62|16400.62|0
1635864530000|2021-11-02 14:48:50|16399.81|16399.81|16399.81|16399.81|16399.81|16399.81|16399.81|16399.81|0
1635864540000|2021-11-02 14:49:00|16396.58|16396.58|16396.55|16396.55|16396.58|16396.58|16396.08|16396.08|0
1635864570000|2021-11-02 14:49:30|16397.49|16397.49|16397.49|16397.49|16397.49|16397.49|16397.49|16397.49|0
1635864600000|2021-11-02 14:50:00|16398.05|16398.05|16397.23|16397.23|16398.05|16398.05|16397.23|16397.23|0
1635864610000|2021-11-02 14:50:10|16394.37|16394.37|16394.16|16394.16|16394.37|16394.37|16393.75|16393.75|0
1635864620000|2021-11-02 14:50:20|16393.67|16393.67|16393.87|16393.87|16393.87|16393.87|16393.67|16393.67|0
1635864630000|2021-11-02 14:50:30|16394.43|16394.43|16393.96|16393.96|16394.43|16394.43|16393.96|16393.96|0
1635864650000|2021-11-02 14:50:50|16393.5|16393.5|16392.56|16392.56|16393.5|16393.5|16392.56|16392.56|0
1635864660000|2021-11-02 14:51:00|16394.31|16394.31|16395.13|16395.13|16395.13|16395.13|16394.31|16394.31|0
1635864670000|2021-11-02 14:51:10|16394.72|16394.72|16394.72|16394.72|16394.72|16394.72|16394.72|16394.72|0
1635864710000|2021-11-02 14:51:50|16395.22|16395.22|16396.06|16396.06|16396.06|16396.06|16395.22|16395.22|0
1635864720000|2021-11-02 14:52:00|16396.56|16396.56|16397|16397|16397|16397|16396.56|16396.56|0
1635864760000|2021-11-02 14:52:40|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|0
1635864770000|2021-11-02 14:52:50|16397|16397|16397|16397|16397|16397|16397|16397|0
1635864780000|2021-11-02 14:53:00|16396.06|16396.06|16390.39|16390.39|16396.06|16396.06|16390.39|16390.39|0
1635864790000|2021-11-02 14:53:10|16389.89|16389.89|16390.39|16390.39|16390.39|16390.39|16389.89|16389.89|0
1635864800000|2021-11-02 14:53:20|16387.94|16387.94|16387.94|16387.94|16387.94|16387.94|16387.94|16387.94|0
1635864840000|2021-11-02 14:54:00|16386.5|16386.5|16386.5|16386.5|16386.5|16386.5|16386.5|16386.5|0
1635864860000|2021-11-02 14:54:20|16384.92|16384.92|16384.92|16384.92|16384.92|16384.92|16384.92|16384.92|0
1635864870000|2021-11-02 14:54:30|16384.36|16384.36|16383.81|16383.81|16384.36|16384.36|16383.81|16383.81|0
1635864890000|2021-11-02 14:54:50|16384.42|16384.42|16384.42|16384.42|16384.42|16384.42|16384.42|16384.42|0
1635864900000|2021-11-02 14:55:00|16383.95|16383.95|16383.26|16383.26|16383.95|16383.95|16383.26|16383.26|0
1635864920000|2021-11-02 14:55:20|16383.82|16383.82|16383.26|16383.26|16383.82|16383.82|16383.26|16383.26|0
1635864930000|2021-11-02 14:55:30|16383.06|16383.06|16382.85|16382.85|16383.06|16383.06|16382.85|16382.85|0
1635864940000|2021-11-02 14:55:40|16383.41|16383.41|16383.41|16383.41|16383.41|16383.41|16383.41|16383.41|0
1635864950000|2021-11-02 14:55:50|16382.59|16382.59|16382.59|16382.59|16382.59|16382.59|16382.59|16382.59|0
1635864960000|2021-11-02 14:56:00|16380.96|16380.96|16382.59|16382.59|16382.59|16382.59|16380.96|16380.96|0
1635864970000|2021-11-02 14:56:10|16381.78|16381.78|16381.78|16381.78|16381.78|16381.78|16381.78|16381.78|0
1635865020000|2021-11-02 14:57:00|16382.72|16382.72|16384.35|16384.35|16384.35|16384.35|16382.72|16382.72|0
1635865030000|2021-11-02 14:57:10|16384.85|16384.85|16385.34|16385.34|16385.34|16385.34|16384.85|16384.85|0
1635865060000|2021-11-02 14:57:40|16384.85|16384.85|16381.87|16381.87|16384.85|16384.85|16381.87|16381.87|0
1635865080000|2021-11-02 14:58:00|16380.93|16380.93|16380.93|16380.93|16380.93|16380.93|16380.93|16380.93|0
1635865100000|2021-11-02 14:58:20|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|0
1635865110000|2021-11-02 14:58:30|16381.28|16381.28|16380.81|16380.81|16381.28|16381.28|16380.81|16380.81|0
1635865120000|2021-11-02 14:58:40|16381.31|16381.31|16380.81|16380.81|16381.31|16381.31|16380.81|16380.81|0
1635865140000|2021-11-02 14:59:00|16381.63|16381.63|16380.99|16380.99|16382.62|16382.62|16380.99|16380.99|0
1635865160000|2021-11-02 14:59:20|16380.52|16380.52|16380.99|16380.99|16381.45|16381.45|16380.52|16380.52|0
1635865180000|2021-11-02 14:59:40|16378.24|16378.24|16378.24|16378.24|16378.24|16378.24|16378.24|16378.24|0
1635865200000|2021-11-02 15:00:00|16376.78|16376.78|16375.74|16375.74|16376.78|16376.78|16375.74|16375.74|0
1635865230000|2021-11-02 15:00:30|16374.8|16374.8|16375.27|16375.27|16375.27|16375.27|16374.8|16374.8|0
1635865240000|2021-11-02 15:00:40|16373.84|16373.84|16369.36|16369.36|16373.84|16373.84|16369.36|16369.36|0
1635865260000|2021-11-02 15:01:00|16366.49|16366.49|16365.94|16365.94|16366.49|16366.49|16365.94|16365.94|0
1635865270000|2021-11-02 15:01:10|16366.49|16366.49|16367.05|16367.05|16367.05|16367.05|16366.49|16366.49|0
1635865280000|2021-11-02 15:01:20|16367.99|16367.99|16367.99|16367.99|16367.99|16367.99|16367.99|16367.99|0
1635865290000|2021-11-02 15:01:30|16369.43|16369.43|16369.43|16369.43|16369.43|16369.43|16369.43|16369.43|0
1635865300000|2021-11-02 15:01:40|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|0
1635865310000|2021-11-02 15:01:50|16369.13|16369.13|16369.13|16369.13|16369.13|16369.13|16369.13|16369.13|0
1635865320000|2021-11-02 15:02:00|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|0
1635865350000|2021-11-02 15:02:30|16369.91|16369.91|16369.91|16369.91|16369.91|16369.91|16369.91|16369.91|0
1635865380000|2021-11-02 15:03:00|16370.73|16370.73|16373.45|16373.45|16373.45|16373.45|16370.73|16370.73|0
1635865390000|2021-11-02 15:03:10|16374.88|16374.88|16374.88|16374.88|16374.88|16374.88|16374.88|16374.88|0
1635865400000|2021-11-02 15:03:20|16375.35|16375.35|16376.35|16376.35|16376.35|16376.35|16375.35|16375.35|0
1635865410000|2021-11-02 15:03:30|16374.72|16374.72|16374.72|16374.72|16374.72|16374.72|16374.72|16374.72|0
1635865420000|2021-11-02 15:03:40|16375.54|16375.54|16374.98|16374.98|16375.54|16375.54|16374.98|16374.98|0
1635865430000|2021-11-02 15:03:50|16374.16|16374.16|16373.7|16373.7|16374.16|16374.16|16373.7|16373.7|0
1635865440000|2021-11-02 15:04:00|16373.47|16373.47|16372.98|16372.98|16373.47|16373.47|16372.98|16372.98|0
1635865450000|2021-11-02 15:04:10|16372.16|16372.16|16371.66|16371.66|16372.16|16372.16|16371.66|16371.66|0
1635865460000|2021-11-02 15:04:20|16371.2|16371.2|16371.2|16371.2|16371.2|16371.2|16371.2|16371.2|0
1635865470000|2021-11-02 15:04:30|16371.42|16371.42|16372.85|16372.85|16372.85|16372.85|16371.42|16371.42|0
1635865480000|2021-11-02 15:04:40|16376.93|16376.93|16376.93|16376.93|16376.93|16376.93|16376.93|16376.93|0
1635865490000|2021-11-02 15:04:50|16378.56|16378.56|16378.56|16378.56|16378.56|16378.56|16378.56|16378.56|0
1635865500000|2021-11-02 15:05:00|16379.03|16379.03|16379.03|16379.03|16379.03|16379.03|16379.03|16379.03|0
1635865510000|2021-11-02 15:05:10|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|16380.46|0
1635865520000|2021-11-02 15:05:20|16379.99|16379.99|16380.93|16380.93|16380.93|16380.93|16379.99|16379.99|0
1635865530000|2021-11-02 15:05:30|16380.12|16380.12|16378.68|16378.68|16380.12|16380.12|16378.68|16378.68|0
1635865540000|2021-11-02 15:05:40|16377.77|16377.77|16377.77|16377.77|16377.77|16377.77|16377.77|16377.77|0
1635865560000|2021-11-02 15:06:00|16378.24|16378.24|16378.24|16378.24|16378.24|16378.24|16378.24|16378.24|0
1635865610000|2021-11-02 15:06:50|16377.43|16377.43|16378.24|16378.24|16378.24|16378.24|16377.43|16377.43|0
1635865640000|2021-11-02 15:07:20|16376.05|16376.05|16376.05|16376.05|16376.05|16376.05|16376.05|16376.05|0
1635865670000|2021-11-02 15:07:50|16375.49|16375.49|16374.06|16374.06|16375.49|16375.49|16374.06|16374.06|0
1635865680000|2021-11-02 15:08:00|16372.92|16372.92|16373.74|16373.74|16373.74|16373.74|16372.92|16372.92|0
1635865690000|2021-11-02 15:08:10|16373.24|16373.24|16373.8|16373.8|16373.8|16373.8|16373.24|16373.24|0
1635865740000|2021-11-02 15:09:00|16373.24|16373.24|16373.8|16373.8|16373.8|16373.8|16373.24|16373.24|0
1635865760000|2021-11-02 15:09:20|16372.89|16372.89|16372.89|16372.89|16372.89|16372.89|16372.89|16372.89|0
1635865780000|2021-11-02 15:09:40|16372.42|16372.42|16371.61|16371.61|16372.42|16372.42|16371.61|16371.61|0
1635865800000|2021-11-02 15:10:00|16371.81|16371.81|16371.81|16371.81|16372.02|16372.02|16371.81|16371.81|0
1635865820000|2021-11-02 15:10:20|16373.24|16373.24|16373.24|16373.24|16373.24|16373.24|16373.24|16373.24|0
1635865830000|2021-11-02 15:10:30|16373.02|16373.02|16373.02|16373.02|16373.02|16373.02|16373.02|16373.02|0
1635865840000|2021-11-02 15:10:40|16372.55|16372.55|16372.55|16372.55|16372.55|16372.55|16372.55|16372.55|0
1635865880000|2021-11-02 15:11:20|16373.98|16373.98|16373.98|16373.98|16373.98|16373.98|16373.98|16373.98|0
1635865900000|2021-11-02 15:11:40|16374.8|16374.8|16373.98|16373.98|16374.8|16374.8|16373.98|16373.98|0
1635865910000|2021-11-02 15:11:50|16374.45|16374.45|16373.98|16373.98|16374.45|16374.45|16373.98|16373.98|0
1635865920000|2021-11-02 15:12:00|16375.42|16375.42|16377.38|16377.38|16377.38|16377.38|16375.42|16375.42|0
1635866000000|2021-11-02 15:13:20|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|0
1635866020000|2021-11-02 15:13:40|16375.48|16375.48|16375.48|16375.48|16375.48|16375.48|16375.48|16375.48|0
1635866030000|2021-11-02 15:13:50|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|16376.3|0
1635866040000|2021-11-02 15:14:00|16376.5|16376.5|16377.42|16377.42|16377.42|16377.42|16376.5|16376.5|0
1635866070000|2021-11-02 15:14:30|16377.21|16377.21|16377.21|16377.21|16377.21|16377.21|16377.21|16377.21|0
1635866130000|2021-11-02 15:15:30|16377.42|16377.42|16377.19|16377.19|16377.42|16377.42|16377.19|16377.19|0
1635866190000|2021-11-02 15:16:30|16378.01|16378.01|16378.01|16378.01|16378.01|16378.01|16378.01|16378.01|0
1635866200000|2021-11-02 15:16:40|16378.48|16378.48|16379.39|16379.39|16379.39|16379.39|16378.48|16378.48|0
1635866210000|2021-11-02 15:16:50|16378.48|16378.48|16377.66|16377.66|16378.48|16378.48|16377.66|16377.66|0
1635866220000|2021-11-02 15:17:00|16375.84|16375.84|16374.78|16374.78|16375.84|16375.84|16374.78|16374.78|0
1635866230000|2021-11-02 15:17:10|16375.28|16375.28|16374.78|16374.78|16375.28|16375.28|16374.78|16374.78|0
1635866240000|2021-11-02 15:17:20|16374.29|16374.29|16374.29|16374.29|16374.29|16374.29|16374.29|16374.29|0
1635866260000|2021-11-02 15:17:40|16373.79|16373.79|16373.79|16373.79|16373.79|16373.79|16373.79|16373.79|0
1635866270000|2021-11-02 15:17:50|16372.88|16372.88|16372.88|16372.88|16372.88|16372.88|16372.88|16372.88|0
1635866280000|2021-11-02 15:18:00|16372.06|16372.06|16373.49|16373.49|16373.49|16373.49|16372.06|16372.06|0
1635866290000|2021-11-02 15:18:10|16374.31|16374.31|16374.87|16374.87|16374.87|16374.87|16374.31|16374.31|0
1635866310000|2021-11-02 15:18:30|16374.37|16374.37|16375.36|16375.36|16375.36|16375.36|16374.37|16374.37|0
1635866320000|2021-11-02 15:18:40|16374.55|16374.55|16374.05|16374.05|16374.55|16374.55|16372.62|16372.62|0
1635866330000|2021-11-02 15:18:50|16374.87|16374.87|16374.87|16374.87|16374.87|16374.87|16374.87|16374.87|0
1635866340000|2021-11-02 15:19:00|16375.36|16375.36|16374.55|16374.55|16375.36|16375.36|16374.55|16374.55|0
1635866360000|2021-11-02 15:19:20|16375.94|16375.94|16376.88|16376.88|16376.88|16376.88|16375.94|16375.94|0
1635866370000|2021-11-02 15:19:30|16376.06|16376.06|16376.66|16376.66|16376.88|16376.88|16376.06|16376.06|0
1635866390000|2021-11-02 15:19:50|16376.19|16376.19|16375.07|16375.07|16376.19|16376.19|16375.07|16375.07|0
1635866400000|2021-11-02 15:20:00|16373.64|16373.64|16373.64|16373.64|16373.64|16373.64|16373.64|16373.64|0
1635866410000|2021-11-02 15:20:10|16373.85|16373.85|16373.85|16373.85|16373.85|16373.85|16373.85|16373.85|0
1635866420000|2021-11-02 15:20:20|16373.37|16373.37|16373.37|16373.37|16373.37|16373.37|16373.37|16373.37|0
1635866450000|2021-11-02 15:20:50|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|0
1635866460000|2021-11-02 15:21:00|16372.68|16372.68|16372.68|16372.68|16372.68|16372.68|16372.68|16372.68|0
1635866480000|2021-11-02 15:21:20|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|16372.9|0
1635866520000|2021-11-02 15:22:00|16371.99|16371.99|16371.99|16371.99|16371.99|16371.99|16371.99|16371.99|0
1635866530000|2021-11-02 15:22:10|16373.82|16373.82|16379.77|16379.77|16379.77|16379.77|16373.82|16373.82|0
1635866540000|2021-11-02 15:22:20|16380.73|16380.73|16382.22|16382.22|16382.22|16382.22|16380.73|16380.73|0
1635866550000|2021-11-02 15:22:30|16382.66|16382.66|16382.66|16382.66|16382.66|16382.66|16382.66|16382.66|0
1635866560000|2021-11-02 15:22:40|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|0
1635866580000|2021-11-02 15:23:00|16384.42|16384.42|16384.42|16384.42|16384.42|16384.42|16384.42|16384.42|0
1635866590000|2021-11-02 15:23:10|16383.93|16383.93|16387.7|16387.7|16387.7|16387.7|16383.93|16383.93|0
1635866600000|2021-11-02 15:23:20|16388.52|16388.52|16390.55|16390.55|16390.55|16390.55|16388.52|16388.52|0
1635866630000|2021-11-02 15:23:50|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|0
1635866640000|2021-11-02 15:24:00|16391.59|16391.59|16391.59|16391.59|16391.59|16391.59|16391.59|16391.59|0
1635866660000|2021-11-02 15:24:20|16392.15|16392.15|16392.15|16392.15|16392.15|16392.15|16392.15|16392.15|0
1635866690000|2021-11-02 15:24:50|16392.62|16392.62|16394.84|16394.84|16394.84|16394.84|16392.62|16392.62|0
1635866700000|2021-11-02 15:25:00|16395.31|16395.31|16394.84|16394.84|16395.31|16395.31|16394.84|16394.84|0
1635866720000|2021-11-02 15:25:20|16394.38|16394.38|16395.31|16395.31|16395.31|16395.31|16394.38|16394.38|0
1635866740000|2021-11-02 15:25:40|16394.4|16394.4|16394.4|16394.4|16394.4|16394.4|16394.4|16394.4|0
1635866760000|2021-11-02 15:26:00|16393.93|16393.93|16393.93|16393.93|16393.93|16393.93|16393.93|16393.93|0
1635866770000|2021-11-02 15:26:10|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|0
1635866780000|2021-11-02 15:26:20|16392.64|16392.64|16392.64|16392.64|16392.64|16392.64|16392.64|16392.64|0
1635866790000|2021-11-02 15:26:30|16391.53|16391.53|16391.53|16391.53|16391.53|16391.53|16391.53|16391.53|0
1635866800000|2021-11-02 15:26:40|16392.08|16392.08|16393.2|16393.2|16393.2|16393.2|16392.08|16392.08|0
1635866820000|2021-11-02 15:27:00|16394.63|16394.63|16394.63|16394.63|16394.63|16394.63|16394.63|16394.63|0
1635866830000|2021-11-02 15:27:10|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|0
1635866840000|2021-11-02 15:27:20|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|16393.11|0
1635866850000|2021-11-02 15:27:30|16393.58|16393.58|16392.91|16392.91|16394.04|16394.04|16392.41|16392.41|0
1635866880000|2021-11-02 15:28:00|16393.37|16393.37|16392.67|16392.67|16394.3|16394.3|16392.67|16392.67|0
1635866890000|2021-11-02 15:28:10|16393.49|16393.49|16394.3|16394.3|16394.3|16394.3|16393.49|16393.49|0
1635866910000|2021-11-02 15:28:30|16395.74|16395.74|16395.74|16395.74|16395.74|16395.74|16395.74|16395.74|0
1635866920000|2021-11-02 15:28:40|16396.65|16396.65|16397.56|16397.56|16397.56|16397.56|16396.65|16396.65|0
1635866930000|2021-11-02 15:28:50|16398.5|16398.5|16398.5|16398.5|16398.5|16398.5|16398.5|16398.5|0
1635866940000|2021-11-02 15:29:00|16398.28|16398.28|16398.28|16398.28|16398.28|16398.28|16398.28|16398.28|0
1635866960000|2021-11-02 15:29:20|16399.1|16399.1|16402.9|16402.9|16402.9|16402.9|16399.1|16399.1|0
1635866970000|2021-11-02 15:29:30|16405.22|16405.22|16405.22|16405.22|16405.22|16405.22|16405.22|16405.22|0
1635866980000|2021-11-02 15:29:40|16403.79|16403.79|16405.2|16405.2|16405.2|16405.2|16403.79|16403.79|0
1635866990000|2021-11-02 15:29:50|16407.02|16407.02|16407.44|16407.44|16407.44|16407.44|16407.02|16407.02|0
1635867000000|2021-11-02 15:30:00|16406.52|16406.52|16405.09|16405.09|16406.52|16406.52|16405.09|16405.09|0
1635867010000|2021-11-02 15:30:10|16405.59|16405.59|16406.58|16406.58|16406.58|16406.58|16405.59|16405.59|0
1635867020000|2021-11-02 15:30:20|16406.08|16406.08|16405.17|16405.17|16406.08|16406.08|16405.17|16405.17|0
1635867050000|2021-11-02 15:30:50|16404.67|16404.67|16405.17|16405.17|16405.17|16405.17|16404.67|16404.67|0
1635867110000|2021-11-02 15:31:50|16404.67|16404.67|16405.17|16405.17|16405.17|16405.17|16404.67|16404.67|0
1635867120000|2021-11-02 15:32:00|16402.04|16402.04|16399.69|16399.69|16402.04|16402.04|16398.22|16398.22|0
1635867140000|2021-11-02 15:32:20|16399.22|16399.22|16399.22|16399.22|16399.22|16399.22|16399.22|16399.22|0
1635867150000|2021-11-02 15:32:30|16398.28|16398.28|16398.28|16398.28|16398.28|16398.28|16398.28|16398.28|0
1635867160000|2021-11-02 15:32:40|16396.46|16396.46|16396.46|16396.46|16396.46|16396.46|16396.46|16396.46|0
1635867170000|2021-11-02 15:32:50|16396.93|16396.93|16396.37|16396.37|16396.93|16396.93|16396.37|16396.37|0
1635867180000|2021-11-02 15:33:00|16395.55|16395.55|16392.92|16392.92|16395.55|16395.55|16392.92|16392.92|0
1635867190000|2021-11-02 15:33:10|16392.43|16392.43|16392.43|16392.43|16392.43|16392.43|16392.43|16392.43|0
1635867200000|2021-11-02 15:33:20|16391.96|16391.96|16392.78|16392.78|16392.78|16392.78|16391.96|16391.96|0
1635867250000|2021-11-02 15:34:10|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|16394.6|0
1635867290000|2021-11-02 15:34:50|16394.4|16394.4|16394.4|16394.4|16394.4|16394.4|16394.4|16394.4|0
1635867310000|2021-11-02 15:35:10|16394.86|16394.86|16394.86|16394.86|16394.86|16394.86|16394.86|16394.86|0
1635867330000|2021-11-02 15:35:30|16395.33|16395.33|16395.33|16395.33|16395.33|16395.33|16395.33|16395.33|0
1635867360000|2021-11-02 15:36:00|16394.86|16394.86|16393.92|16393.92|16394.86|16394.86|16393.92|16393.92|0
1635867400000|2021-11-02 15:36:40|16392.98|16392.98|16392.98|16392.98|16392.98|16392.98|16392.98|16392.98|0
1635867420000|2021-11-02 15:37:00|16393.45|16393.45|16392.43|16392.43|16393.92|16393.92|16392.43|16392.43|0
1635867440000|2021-11-02 15:37:20|16392.93|16392.93|16392.93|16392.93|16392.93|16392.93|16392.93|16392.93|0
1635867460000|2021-11-02 15:37:40|16391.49|16391.49|16391.03|16391.03|16391.49|16391.49|16391.03|16391.03|0
1635867470000|2021-11-02 15:37:50|16390.8|16390.8|16390.8|16390.8|16390.8|16390.8|16390.8|16390.8|0
1635867500000|2021-11-02 15:38:20|16393.15|16393.15|16395.79|16395.79|16395.79|16395.79|16393.15|16393.15|0
1635867510000|2021-11-02 15:38:30|16395.3|16395.3|16396.41|16396.41|16396.41|16396.41|16395.3|16395.3|0
1635867520000|2021-11-02 15:38:40|16397.82|16397.82|16397.82|16397.82|16397.82|16397.82|16397.82|16397.82|0
1635867530000|2021-11-02 15:38:50|16397.33|16397.33|16397.33|16397.33|16397.33|16397.33|16397.33|16397.33|0
1635867540000|2021-11-02 15:39:00|16396.77|16396.77|16397.88|16397.88|16397.88|16397.88|16396.77|16396.77|0
1635867570000|2021-11-02 15:39:30|16396.25|16396.25|16397.07|16397.07|16397.07|16397.07|16396.25|16396.25|0
1635867590000|2021-11-02 15:39:50|16396.13|16396.13|16396.13|16396.13|16396.13|16396.13|16396.13|16396.13|0
1635867600000|2021-11-02 15:40:00|16395.57|16395.57|16395.57|16395.57|16395.57|16395.57|16395.57|16395.57|0
1635867630000|2021-11-02 15:40:30|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|16395.1|0
1635867640000|2021-11-02 15:40:40|16395.32|16395.32|16395.32|16395.32|16395.32|16395.32|16395.32|16395.32|0
1635867650000|2021-11-02 15:40:50|16393.69|16393.69|16393.69|16393.69|16393.69|16393.69|16393.69|16393.69|0
1635867660000|2021-11-02 15:41:00|16390.54|16390.54|16390.54|16390.54|16390.54|16390.54|16390.07|16390.07|0
1635867670000|2021-11-02 15:41:10|16392.74|16392.74|16392.83|16392.83|16393.3|16393.3|16392.74|16392.74|0
1635867680000|2021-11-02 15:41:20|16392.01|16392.01|16392.01|16392.01|16392.01|16392.01|16392.01|16392.01|0
1635867700000|2021-11-02 15:41:40|16391.09|16391.09|16390.62|16390.62|16391.09|16391.09|16390.62|16390.62|0
1635867710000|2021-11-02 15:41:50|16391.44|16391.44|16391.44|16391.44|16391.44|16391.44|16391.44|16391.44|0
1635867720000|2021-11-02 15:42:00|16391.65|16391.65|16391.65|16391.65|16391.65|16391.65|16391.65|16391.65|0
1635867740000|2021-11-02 15:42:20|16392.14|16392.14|16392.14|16392.14|16392.64|16392.64|16391.65|16391.65|0
1635867750000|2021-11-02 15:42:30|16391.59|16391.59|16391.59|16391.59|16391.59|16391.59|16391.59|16391.59|0
1635867760000|2021-11-02 15:42:40|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|0
1635867770000|2021-11-02 15:42:50|16392.2|16392.2|16393.51|16393.51|16393.51|16393.51|16392.2|16392.2|0
1635867790000|2021-11-02 15:43:10|16394.63|16394.63|16394.63|16394.63|16394.63|16394.63|16394.63|16394.63|0
1635867810000|2021-11-02 15:43:30|16396.46|16396.46|16396.46|16396.46|16396.46|16396.46|16396.46|16396.46|0
1635867820000|2021-11-02 15:43:40|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|0
1635867830000|2021-11-02 15:43:50|16398.24|16398.24|16400.16|16400.16|16400.16|16400.16|16398.24|16398.24|0
1635867850000|2021-11-02 15:44:10|16401.1|16401.1|16401.1|16401.1|16401.1|16401.1|16401.1|16401.1|0
1635867900000|2021-11-02 15:45:00|16401.32|16401.32|16401.32|16401.32|16401.32|16401.32|16401.32|16401.32|0
1635867910000|2021-11-02 15:45:10|16401.79|16401.79|16401.79|16401.79|16401.79|16401.79|16401.79|16401.79|0
1635867920000|2021-11-02 15:45:20|16402.26|16402.26|16404.08|16404.08|16404.08|16404.08|16402.26|16402.26|0
1635867930000|2021-11-02 15:45:30|16404.55|16404.55|16405.05|16405.05|16405.05|16405.05|16404.55|16404.55|0
1635867940000|2021-11-02 15:45:40|16405.27|16405.27|16405.74|16405.74|16405.74|16405.74|16405.27|16405.27|0
1635867960000|2021-11-02 15:46:00|16405.29|16405.29|16402.59|16402.59|16405.29|16405.29|16402.59|16402.59|0
1635867990000|2021-11-02 15:46:30|16401.77|16401.77|16401.77|16401.77|16401.77|16401.77|16401.77|16401.77|0
1635868000000|2021-11-02 15:46:40|16402.59|16402.59|16402.59|16402.59|16402.59|16402.59|16402.59|16402.59|0
1635868020000|2021-11-02 15:47:00|16403.06|16403.06|16403.06|16403.06|16403.06|16403.06|16403.06|16403.06|0
1635868040000|2021-11-02 15:47:20|16403.53|16403.53|16403.53|16403.53|16403.53|16403.53|16403.53|16403.53|0
1635868090000|2021-11-02 15:48:10|16402.62|16402.62|16402.62|16402.62|16402.62|16402.62|16402.62|16402.62|0
1635868110000|2021-11-02 15:48:30|16401.62|16401.62|16404.41|16404.41|16404.41|16404.41|16401.62|16401.62|0
1635868130000|2021-11-02 15:48:50|16405.35|16405.35|16405.35|16405.35|16405.35|16405.35|16405.35|16405.35|0
1635868140000|2021-11-02 15:49:00|16404.79|16404.79|16404.79|16404.79|16404.79|16404.79|16404.79|16404.79|0
1635868150000|2021-11-02 15:49:10|16403.85|16403.85|16403.85|16403.85|16403.85|16403.85|16403.85|16403.85|0
1635868160000|2021-11-02 15:49:20|16402.91|16402.91|16403.85|16403.85|16403.85|16403.85|16402.91|16402.91|0
1635868170000|2021-11-02 15:49:30|16403.39|16403.39|16395.27|16395.27|16403.39|16403.39|16395.27|16395.27|0
1635868180000|2021-11-02 15:49:40|16396.7|16396.7|16396.7|16396.7|16396.7|16396.7|16396.7|16396.7|0
1635868200000|2021-11-02 15:50:00|16397.52|16397.52|16399.55|16399.55|16399.55|16399.55|16397.52|16397.52|0
1635868230000|2021-11-02 15:50:30|16398.73|16398.73|16398.73|16398.73|16398.73|16398.73|16398.73|16398.73|0
1635868240000|2021-11-02 15:50:40|16397.3|16397.3|16397.3|16397.3|16397.3|16397.3|16397.3|16397.3|0
1635868250000|2021-11-02 15:50:50|16396.83|16396.83|16397.3|16397.3|16397.3|16397.3|16396.83|16396.83|0
1635868260000|2021-11-02 15:51:00|16396.8|16396.8|16390.25|16390.25|16396.8|16396.8|16390.25|16390.25|0
1635868310000|2021-11-02 15:51:50|16389.75|16389.75|16389.26|16389.26|16390.25|16390.25|16389.26|16389.26|0
1635868340000|2021-11-02 15:52:20|16388.7|16388.7|16388.7|16388.7|16388.7|16388.7|16388.7|16388.7|0
1635868360000|2021-11-02 15:52:40|16387.58|16387.58|16385.12|16385.12|16387.58|16387.58|16384.71|16384.71|0
1635868390000|2021-11-02 15:53:10|16385.67|16385.67|16385.67|16385.67|16385.67|16385.67|16385.67|16385.67|0
1635868400000|2021-11-02 15:53:20|16385.2|16385.2|16384.74|16384.74|16385.2|16385.2|16384.74|16384.74|0
1635868420000|2021-11-02 15:53:40|16385.55|16385.55|16386.99|16386.99|16386.99|16386.99|16385.55|16385.55|0
1635868440000|2021-11-02 15:54:00|16382.83|16382.83|16382.83|16382.83|16382.83|16382.83|16382.83|16382.83|0
1635868450000|2021-11-02 15:54:10|16383.65|16383.65|16383.65|16383.65|16383.65|16383.65|16383.65|16383.65|0
1635868460000|2021-11-02 15:54:20|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|0
1635868470000|2021-11-02 15:54:30|16382.72|16382.72|16382.72|16382.72|16382.72|16382.72|16382.72|16382.72|0
1635868490000|2021-11-02 15:54:50|16381.78|16381.78|16382.24|16382.24|16382.24|16382.24|16381.78|16381.78|0
1635868500000|2021-11-02 15:55:00|16382.04|16382.04|16381.75|16381.75|16382.24|16382.24|16381.75|16381.75|0
1635868520000|2021-11-02 15:55:20|16380.63|16380.63|16380.63|16380.63|16380.63|16380.63|16380.63|16380.63|0
1635868530000|2021-11-02 15:55:30|16379.52|16379.52|16380.08|16380.08|16380.08|16380.08|16379.52|16379.52|0
1635868550000|2021-11-02 15:55:50|16379.67|16379.67|16379.67|16379.67|16379.67|16379.67|16379.67|16379.67|0
1635868570000|2021-11-02 15:56:10|16379.87|16379.87|16380.08|16380.08|16380.08|16380.08|16379.87|16379.87|0
1635868590000|2021-11-02 15:56:30|16380.55|16380.55|16380.55|16380.55|16380.55|16380.55|16380.55|16380.55|0
1635868600000|2021-11-02 15:56:40|16380.32|16380.32|16379.65|16379.65|16380.32|16380.32|16379.65|16379.65|0
1635868610000|2021-11-02 15:56:50|16379.21|16379.21|16379.21|16379.21|16379.21|16379.21|16379.21|16379.21|0
1635868620000|2021-11-02 15:57:00|16378.71|16378.71|16376.8|16376.8|16378.71|16378.71|16376.8|16376.8|0
1635868640000|2021-11-02 15:57:20|16376.31|16376.31|16375.38|16375.38|16376.31|16376.31|16375.38|16375.38|0
1635868650000|2021-11-02 15:57:30|16374.91|16374.91|16375.38|16375.38|16375.38|16375.38|16374.91|16374.91|0
1635868660000|2021-11-02 15:57:40|16374.46|16374.46|16374.46|16374.46|16374.46|16374.46|16374.46|16374.46|0
1635868670000|2021-11-02 15:57:50|16373.65|16373.65|16373.15|16373.15|16373.65|16373.65|16373.15|16373.15|0
1635868680000|2021-11-02 15:58:00|16374.58|16374.58|16373.64|16373.64|16374.58|16374.58|16373.64|16373.64|0
1635868700000|2021-11-02 15:58:20|16372.21|16372.21|16370|16370|16372.21|16372.21|16370|16370|0
1635868710000|2021-11-02 15:58:30|16369.5|16369.5|16370|16370|16370|16370|16369.5|16369.5|0
1635868720000|2021-11-02 15:58:40|16370.91|16370.91|16370.91|16370.91|16370.91|16370.91|16370.91|16370.91|0
1635868740000|2021-11-02 15:59:00|16371.82|16371.82|16371.82|16371.82|16371.82|16371.82|16371.82|16371.82|0
1635868770000|2021-11-02 15:59:30|16372.64|16372.64|16372.64|16372.64|16372.64|16372.64|16372.64|16372.64|0
1635868780000|2021-11-02 15:59:40|16374.07|16374.07|16374.54|16374.54|16374.54|16374.54|16374.07|16374.07|0
1635868790000|2021-11-02 15:59:50|16375.97|16375.97|16380.42|16380.42|16380.42|16380.42|16375.97|16375.97|0
1635868800000|2021-11-02 16:00:00|16380.86|16380.86|16381.68|16381.68|16381.68|16381.68|16380.04|16380.04|0
1635868810000|2021-11-02 16:00:10|16380.86|16380.86|16380.86|16380.86|16380.86|16380.86|16380.86|16380.86|0
1635868820000|2021-11-02 16:00:20|16381.68|16381.68|16381.9|16381.9|16381.9|16381.9|16381.68|16381.68|0
1635868840000|2021-11-02 16:00:40|16382.81|16382.81|16382.81|16382.81|16382.81|16382.81|16382.81|16382.81|0
1635868860000|2021-11-02 16:01:00|16381.38|16381.38|16381.38|16381.38|16381.38|16381.38|16381.38|16381.38|0
1635868870000|2021-11-02 16:01:10|16380.92|16380.92|16380.1|16380.1|16380.92|16380.92|16380.1|16380.1|0
1635868930000|2021-11-02 16:02:10|16380.57|16380.57|16380.57|16380.57|16380.57|16380.57|16380.57|16380.57|0
1635868940000|2021-11-02 16:02:20|16381.04|16381.04|16381.06|16381.06|16381.06|16381.06|16380.57|16380.57|0
1635868950000|2021-11-02 16:02:30|16380.25|16380.25|16382.66|16382.66|16382.66|16382.66|16380.25|16380.25|0
1635868960000|2021-11-02 16:02:40|16383.13|16383.13|16383.13|16383.13|16383.13|16383.13|16383.13|16383.13|0
1635868980000|2021-11-02 16:03:00|16383.6|16383.6|16386.84|16386.84|16386.84|16386.84|16383.6|16383.6|0
1635869040000|2021-11-02 16:04:00|16387.78|16387.78|16387.31|16387.31|16387.78|16387.78|16387.31|16387.31|0
1635869080000|2021-11-02 16:04:40|16387.53|16387.53|16387.53|16387.53|16387.53|16387.53|16387.53|16387.53|0
1635869090000|2021-11-02 16:04:50|16384.79|16384.79|16384.32|16384.32|16384.79|16384.79|16384.32|16384.32|0
1635869100000|2021-11-02 16:05:00|16386.14|16386.14|16385.65|16385.65|16386.14|16386.14|16385.65|16385.65|0
1635869110000|2021-11-02 16:05:10|16387.08|16387.08|16388.71|16388.71|16388.71|16388.71|16387.08|16387.08|0
1635869130000|2021-11-02 16:05:30|16387.28|16387.28|16387.28|16387.28|16387.28|16387.28|16387.28|16387.28|0
1635869150000|2021-11-02 16:05:50|16388.1|16388.1|16388.1|16388.1|16388.1|16388.1|16388.1|16388.1|0
1635869160000|2021-11-02 16:06:00|16389.01|16389.01|16389.93|16389.93|16389.93|16389.93|16389.01|16389.01|0
1635869170000|2021-11-02 16:06:10|16388.54|16388.54|16389.45|16389.45|16389.45|16389.45|16388.54|16388.54|0
1635869180000|2021-11-02 16:06:20|16390.01|16390.01|16390.57|16390.57|16390.57|16390.57|16389.45|16389.45|0
1635869190000|2021-11-02 16:06:30|16391.48|16391.48|16392.4|16392.4|16392.4|16392.4|16391.48|16391.48|0
1635869200000|2021-11-02 16:06:40|16393.39|16393.39|16393.39|16393.39|16393.39|16393.39|16393.39|16393.39|0
1635869210000|2021-11-02 16:06:50|16393.18|16393.18|16394|16394|16394|16394|16393.18|16393.18|0
1635869220000|2021-11-02 16:07:00|16394.47|16394.47|16395.29|16395.29|16395.29|16395.29|16394.47|16394.47|0
1635869240000|2021-11-02 16:07:20|16396.1|16396.1|16397.93|16397.93|16397.93|16397.93|16396.1|16396.1|0
1635869250000|2021-11-02 16:07:30|16398.34|16398.34|16399.25|16399.25|16399.25|16399.25|16398.34|16398.34|0
1635869260000|2021-11-02 16:07:40|16398.75|16398.75|16403.89|16403.89|16403.89|16403.89|16398.75|16398.75|0
1635869270000|2021-11-02 16:07:50|16404.82|16404.82|16405.23|16405.23|16405.23|16405.23|16404.82|16404.82|0
1635869310000|2021-11-02 16:08:30|16405.73|16405.73|16405.73|16405.73|16405.73|16405.73|16405.73|16405.73|0
1635869330000|2021-11-02 16:08:50|16406.17|16406.17|16406.17|16406.17|16406.17|16406.17|16406.17|16406.17|0
1635869340000|2021-11-02 16:09:00|16407.09|16407.09|16407.09|16407.09|16407.09|16407.09|16407.09|16407.09|0
1635869350000|2021-11-02 16:09:10|16408.52|16408.52|16408.52|16408.52|16408.52|16408.52|16408.52|16408.52|0
1635869360000|2021-11-02 16:09:20|16408.99|16408.99|16408.99|16408.99|16408.99|16408.99|16408.99|16408.99|0
1635869370000|2021-11-02 16:09:30|16408.17|16408.17|16406.74|16406.74|16408.17|16408.17|16406.74|16406.74|0
1635869380000|2021-11-02 16:09:40|16403.88|16403.88|16407.24|16407.24|16407.24|16407.24|16403.88|16403.88|0
1635869390000|2021-11-02 16:09:50|16408.15|16408.15|16408.15|16408.15|16408.15|16408.15|16408.15|16408.15|0
1635869400000|2021-11-02 16:10:00|16409.59|16409.59|16410.7|16410.7|16410.7|16410.7|16409.59|16409.59|0
1635869410000|2021-11-02 16:10:10|16411.2|16411.2|16412.87|16412.87|16412.87|16412.87|16411.2|16411.2|0
1635869420000|2021-11-02 16:10:20|16414.3|16414.3|16414.3|16414.3|16414.3|16414.3|16414.3|16414.3|0
1635869450000|2021-11-02 16:10:50|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|16414.77|0
1635869470000|2021-11-02 16:11:10|16413.83|16413.83|16413.83|16413.83|16413.83|16413.83|16413.83|16413.83|0
1635869480000|2021-11-02 16:11:20|16414.39|16414.39|16417.13|16417.13|16417.13|16417.13|16414.39|16414.39|0
1635869510000|2021-11-02 16:11:50|16416.31|16416.31|16414.88|16414.88|16416.31|16416.31|16414.88|16414.88|0
1635869520000|2021-11-02 16:12:00|16416.51|16416.51|16416.74|16416.74|16416.74|16416.74|16416.51|16416.51|0
1635869530000|2021-11-02 16:12:10|16418.17|16418.17|16417.05|16417.05|16418.17|16418.17|16417.05|16417.05|0
1635869550000|2021-11-02 16:12:30|16416.56|16416.56|16416.33|16416.33|16416.56|16416.56|16416.33|16416.33|0
1635869570000|2021-11-02 16:12:50|16415.84|16415.84|16414.41|16414.41|16415.84|16415.84|16414.41|16414.41|0
1635869580000|2021-11-02 16:13:00|16415.22|16415.22|16416.14|16416.14|16416.14|16416.14|16415.22|16415.22|0
1635869590000|2021-11-02 16:13:10|16415.32|16415.32|16415.52|16415.52|16415.52|16415.52|16415.32|16415.32|0
1635869600000|2021-11-02 16:13:20|16416.34|16416.34|16416.34|16416.34|16416.34|16416.34|16416.34|16416.34|0
1635869640000|2021-11-02 16:14:00|16415.87|16415.87|16415.87|16415.87|16415.87|16415.87|16415.87|16415.87|0
1635869670000|2021-11-02 16:14:30|16415.05|16415.05|16415.05|16415.05|16415.05|16415.05|16415.05|16415.05|0
1635869680000|2021-11-02 16:14:40|16415.15|16415.15|16415.15|16415.15|16415.15|16415.15|16415.15|16415.15|0
1635869690000|2021-11-02 16:14:50|16413.71|16413.71|16413.48|16413.48|16413.89|16413.89|16412.9|16412.9|0
1635869700000|2021-11-02 16:15:00|16414.29|16414.29|16415.11|16415.11|16415.11|16415.11|16414.29|16414.29|0
1635869710000|2021-11-02 16:15:10|16415.93|16415.93|16415.11|16415.11|16415.93|16415.93|16415.11|16415.11|0
1635869720000|2021-11-02 16:15:20|16414.61|16414.61|16414.61|16414.61|16414.61|16414.61|16414.61|16414.61|0
1635869730000|2021-11-02 16:15:30|16415.11|16415.11|16415.11|16415.11|16415.11|16415.11|16415.11|16415.11|0
1635869750000|2021-11-02 16:15:50|16414.61|16414.61|16413.7|16413.7|16414.61|16414.61|16413.7|16413.7|0
1635869760000|2021-11-02 16:16:00|16411.8|16411.8|16411.8|16411.8|16411.8|16411.8|16411.8|16411.8|0
1635869770000|2021-11-02 16:16:10|16411.33|16411.33|16410.86|16410.86|16411.33|16411.33|16410.86|16410.86|0
1635869780000|2021-11-02 16:16:20|16410.3|16410.3|16409.83|16409.83|16410.3|16410.3|16409.83|16409.83|0
1635869790000|2021-11-02 16:16:30|16409.02|16409.02|16408.1|16408.1|16409.83|16409.83|16408.1|16408.1|0
1635869800000|2021-11-02 16:16:40|16407.19|16407.19|16407.19|16407.19|16407.19|16407.19|16407.19|16407.19|0
1635869820000|2021-11-02 16:17:00|16407.6|16407.6|16407.6|16407.6|16407.6|16407.6|16407.6|16407.6|0
1635869840000|2021-11-02 16:17:20|16407.38|16407.38|16408.83|16408.83|16409.65|16409.65|16405.82|16405.82|0
1635869870000|2021-11-02 16:17:50|16408.37|16408.37|16408.37|16408.37|16408.37|16408.37|16408.37|16408.37|0
1635869880000|2021-11-02 16:18:00|16408.84|16408.84|16408.84|16408.84|16408.84|16408.84|16408.84|16408.84|0
1635869890000|2021-11-02 16:18:10|16407.4|16407.4|16407.4|16407.4|16407.4|16407.4|16407.4|16407.4|0
1635869930000|2021-11-02 16:18:50|16406.09|16406.09|16406.09|16406.09|16406.09|16406.09|16406.09|16406.09|0
1635869940000|2021-11-02 16:19:00|16405.68|16405.68|16405.89|16405.89|16406.7|16406.7|16405.68|16405.68|0
1635869950000|2021-11-02 16:19:10|16407.52|16407.52|16407.97|16407.97|16407.97|16407.97|16407.52|16407.52|0
1635869970000|2021-11-02 16:19:30|16407.56|16407.56|16407.08|16407.08|16407.56|16407.56|16407.08|16407.08|0
1635869980000|2021-11-02 16:19:40|16406.27|16406.27|16406.27|16406.27|16406.27|16406.27|16406.27|16406.27|0
1635869990000|2021-11-02 16:19:50|16406.06|16406.06|16406.06|16406.06|16406.06|16406.06|16406.06|16406.06|0
1635870000000|2021-11-02 16:20:00|16406.88|16406.88|16406.67|16406.67|16406.88|16406.88|16406.67|16406.67|0
1635870020000|2021-11-02 16:20:20|16407.14|16407.14|16407.35|16407.35|16407.35|16407.35|16407.14|16407.14|0
1635870030000|2021-11-02 16:20:30|16407.13|16407.13|16407.13|16407.13|16407.13|16407.13|16407.13|16407.13|0
1635870040000|2021-11-02 16:20:40|16406.31|16406.31|16405.4|16405.4|16406.31|16406.31|16405.4|16405.4|0
1635870060000|2021-11-02 16:21:00|16405.19|16405.19|16404.72|16404.72|16405.19|16405.19|16404.72|16404.72|0
1635870070000|2021-11-02 16:21:10|16405.54|16405.54|16404.72|16404.72|16405.54|16405.54|16404.72|16404.72|0
1635870080000|2021-11-02 16:21:20|16403.61|16403.61|16402.83|16402.83|16403.61|16403.61|16402.83|16402.83|0
1635870090000|2021-11-02 16:21:30|16402.27|16402.27|16401.91|16401.91|16402.27|16402.27|16401.35|16401.35|0
1635870110000|2021-11-02 16:21:50|16402.47|16402.47|16402.47|16402.47|16402.47|16402.47|16402.47|16402.47|0
1635870120000|2021-11-02 16:22:00|16403.38|16403.38|16403.38|16403.38|16403.38|16403.38|16403.38|16403.38|0
1635870130000|2021-11-02 16:22:10|16403.16|16403.16|16403.16|16403.16|16403.16|16403.16|16403.16|16403.16|0
1635870140000|2021-11-02 16:22:20|16403.98|16403.98|16403.98|16403.98|16403.98|16403.98|16403.98|16403.98|0
1635870150000|2021-11-02 16:22:30|16403.48|16403.48|16401.17|16401.17|16403.48|16403.48|16401.17|16401.17|0
1635870160000|2021-11-02 16:22:40|16402.09|16402.09|16403.72|16403.72|16403.72|16403.72|16402.09|16402.09|0
1635870170000|2021-11-02 16:22:50|16404.19|16404.19|16404.19|16404.19|16404.19|16404.19|16404.19|16404.19|0
1635870180000|2021-11-02 16:23:00|16403.37|16403.37|16404.16|16404.16|16404.16|16404.16|16403.37|16403.37|0
1635870190000|2021-11-02 16:23:10|16403.93|16403.93|16402.08|16402.08|16403.93|16403.93|16402.08|16402.08|0
1635870200000|2021-11-02 16:23:20|16401.58|16401.58|16400.15|16400.15|16401.58|16401.58|16400.15|16400.15|0
1635870210000|2021-11-02 16:23:30|16400.96|16400.96|16400.87|16400.87|16400.96|16400.96|16400.05|16400.05|0
1635870220000|2021-11-02 16:23:40|16400.05|16400.05|16400.05|16400.05|16400.05|16400.05|16400.05|16400.05|0
1635870230000|2021-11-02 16:23:50|16399.14|16399.14|16399.14|16399.14|16399.14|16399.14|16399.14|16399.14|0
1635870240000|2021-11-02 16:24:00|16398.67|16398.67|16400.49|16400.49|16400.49|16400.49|16398.67|16398.67|0
1635870250000|2021-11-02 16:24:10|16401.49|16401.49|16401.04|16401.04|16401.49|16401.49|16400.57|16400.57|0
1635870260000|2021-11-02 16:24:20|16401.49|16401.49|16402.4|16402.4|16402.4|16402.4|16401.49|16401.49|0
1635870270000|2021-11-02 16:24:30|16401.29|16401.29|16402.11|16402.11|16402.11|16402.11|16401.29|16401.29|0
1635870280000|2021-11-02 16:24:40|16401.29|16401.29|16400.57|16400.57|16401.29|16401.29|16399.63|16399.63|0
1635870290000|2021-11-02 16:24:50|16400.11|16400.11|16400.11|16400.11|16400.11|16400.11|16400.11|16400.11|0
1635870300000|2021-11-02 16:25:00|16400.92|16400.92|16401.48|16401.48|16401.48|16401.48|16400.37|16400.37|0
1635870310000|2021-11-02 16:25:10|16399.66|16399.66|16401.48|16401.48|16401.48|16401.48|16399.66|16399.66|0
1635870320000|2021-11-02 16:25:20|16400.57|16400.57|16399.95|16399.95|16401.39|16401.39|16399.95|16399.95|0
1635870330000|2021-11-02 16:25:30|16398.84|16398.84|16399.75|16399.75|16399.75|16399.75|16398.84|16398.84|0
1635870340000|2021-11-02 16:25:40|16399.53|16399.53|16399.53|16399.53|16399.53|16399.53|16399.53|16399.53|0
1635870360000|2021-11-02 16:26:00|16399.06|16399.06|16399.06|16399.06|16399.06|16399.06|16399.06|16399.06|0
1635870380000|2021-11-02 16:26:20|16401.93|16401.93|16401.93|16401.93|16401.93|16401.93|16401.93|16401.93|0
1635870400000|2021-11-02 16:26:40|16401.11|16401.11|16401.11|16401.11|16401.11|16401.11|16401.11|16401.11|0
1635870420000|2021-11-02 16:27:00|16402.54|16402.54|16401.58|16401.58|16403.01|16403.01|16401.58|16401.58|0
1635870430000|2021-11-02 16:27:10|16400.15|16400.15|16397.6|16397.6|16400.15|16400.15|16396.69|16396.69|0
1635870440000|2021-11-02 16:27:20|16398.52|16398.52|16399.43|16399.43|16399.43|16399.43|16398.52|16398.52|0
1635870450000|2021-11-02 16:27:30|16397.6|16397.6|16397.6|16397.6|16397.6|16397.6|16397.6|16397.6|0
1635870460000|2021-11-02 16:27:40|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|0
1635870470000|2021-11-02 16:27:50|16395.97|16395.97|16395.97|16395.97|16395.97|16395.97|16395.97|16395.97|0
1635870480000|2021-11-02 16:28:00|16396.43|16396.43|16395.21|16395.21|16396.64|16396.64|16394.65|16394.65|0
1635870490000|2021-11-02 16:28:10|16395.43|16395.43|16395.43|16395.43|16395.43|16395.43|16395.43|16395.43|0
1635870500000|2021-11-02 16:28:20|16396.25|16396.25|16397.06|16397.06|16397.06|16397.06|16396.25|16396.25|0
1635870510000|2021-11-02 16:28:30|16397.98|16397.98|16398.79|16398.79|16398.79|16398.79|16397.98|16397.98|0
1635870530000|2021-11-02 16:28:50|16397.85|16397.85|16397.85|16397.85|16397.85|16397.85|16397.85|16397.85|0
1635870540000|2021-11-02 16:29:00|16397.36|16397.36|16396.44|16396.44|16397.36|16397.36|16395.92|16395.92|0
1635870550000|2021-11-02 16:29:10|16395.95|16395.95|16394.51|16394.51|16395.95|16395.95|16394.51|16394.51|0
1635870560000|2021-11-02 16:29:20|16395.51|16395.51|16395.13|16395.13|16395.51|16395.51|16393.75|16393.75|0
1635870570000|2021-11-02 16:29:30|16395.62|16395.62|16394.19|16394.19|16395.62|16395.62|16394.19|16394.19|0
1635870580000|2021-11-02 16:29:40|16393.97|16393.97|16395.3|16395.3|16395.32|16395.32|16393.97|16393.97|0
1635870590000|2021-11-02 16:29:50|16394.31|16394.31|16396.21|16396.21|16398.04|16398.04|16393.49|16393.49|0
1635927310000|2021-11-03 08:15:10|16291.31|16291.31|16289.88|16289.88|16291.31|16291.31|16289.88|16289.88|0
1635927320000|2021-11-03 08:15:20|16293.53|16293.53|16292.62|16292.62|16295.88|16295.88|16292.62|16292.62|0
1635927360000|2021-11-03 08:16:00|16293.53|16293.53|16288|16288|16293.53|16293.53|16288|16288|0
1635927390000|2021-11-03 08:16:30|16290.75|16290.75|16290.75|16290.75|16290.75|16290.75|16290.75|16290.75|0
1635927440000|2021-11-03 08:17:20|16286.45|16286.45|16276.81|16276.81|16286.45|16286.45|16276.81|16276.81|0
1635927450000|2021-11-03 08:17:30|16275.17|16275.17|16276.11|16276.11|16276.11|16276.11|16275.17|16275.17|0
1635927470000|2021-11-03 08:17:50|16274.68|16274.68|16274.68|16274.68|16274.68|16274.68|16274.68|16274.68|0
1635927480000|2021-11-03 08:18:00|16276.11|16276.11|16276.58|16276.58|16276.58|16276.58|16276.11|16276.11|0
1635927490000|2021-11-03 08:18:10|16274.36|16274.36|16274.36|16274.36|16274.36|16274.36|16274.36|16274.36|0
1635927500000|2021-11-03 08:18:20|16275.79|16275.79|16274.36|16274.36|16275.79|16275.79|16274.36|16274.36|0
1635927510000|2021-11-03 08:18:30|16274.15|16274.15|16275.99|16275.99|16275.99|16275.99|16273.13|16273.13|0
1635927520000|2021-11-03 08:18:40|16278.44|16278.44|16278.44|16278.44|16278.44|16278.44|16278.44|16278.44|0
1635927560000|2021-11-03 08:19:20|16285.14|16285.14|16286.87|16286.87|16286.87|16286.87|16285.14|16285.14|0
1635927590000|2021-11-03 08:19:50|16285.94|16285.94|16288.64|16288.64|16288.64|16288.64|16285.94|16285.94|0
1635927600000|2021-11-03 08:20:00|16289.46|16289.46|16273.84|16273.84|16289.46|16289.46|16271.96|16271.96|0
1635927610000|2021-11-03 08:20:10|16273.34|16273.34|16274.95|16274.95|16274.95|16274.95|16273.34|16273.34|0
1635927620000|2021-11-03 08:20:20|16281.47|16281.47|16277.62|16277.62|16281.47|16281.47|16277.62|16277.62|0
1635927640000|2021-11-03 08:20:40|16276.19|16276.19|16276.19|16276.19|16276.19|16276.19|16276.19|16276.19|0
1635927660000|2021-11-03 08:21:00|16274.75|16274.75|16274.75|16274.75|16274.75|16274.75|16274.75|16274.75|0
1635927680000|2021-11-03 08:21:20|16277.62|16277.62|16279.37|16279.37|16279.37|16279.37|16277.62|16277.62|0
1635927690000|2021-11-03 08:21:30|16280.28|16280.28|16282.27|16282.27|16282.27|16282.27|16280.28|16280.28|0
1635927720000|2021-11-03 08:22:00|16280.83|16280.83|16280.83|16280.83|16280.83|16280.83|16280.83|16280.83|0
1635927730000|2021-11-03 08:22:10|16279.84|16279.84|16279.84|16279.84|16279.84|16279.84|16279.84|16279.84|0
1635927750000|2021-11-03 08:22:30|16281.67|16281.67|16294.76|16294.76|16294.76|16294.76|16281.67|16281.67|0
1635927760000|2021-11-03 08:22:40|16298.42|16298.42|16299.41|16299.41|16299.41|16299.41|16298.42|16298.42|0
1635927770000|2021-11-03 08:22:50|16303.71|16303.71|16306.98|16306.98|16306.98|16306.98|16303.71|16303.71|0
1635927800000|2021-11-03 08:23:20|16312.46|16312.46|16313.6|16313.6|16314.21|16314.21|16312.46|16312.46|0
1635927810000|2021-11-03 08:23:30|16315.03|16315.03|16315.03|16315.03|16315.03|16315.03|16315.03|16315.03|0
1635927820000|2021-11-03 08:23:40|16315.94|16315.94|16318.81|16318.81|16318.81|16318.81|16315.94|16315.94|0
1635927840000|2021-11-03 08:24:00|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|0
1635927850000|2021-11-03 08:24:10|16326.23|16326.23|16330.52|16330.52|16330.52|16330.52|16326.23|16326.23|0
1635927870000|2021-11-03 08:24:30|16331.35|16331.35|16346.13|16346.13|16346.13|16346.13|16331.35|16331.35|0
1635927890000|2021-11-03 08:24:50|16347.95|16347.95|16347.95|16347.95|16347.95|16347.95|16347.95|16347.95|0
1635927900000|2021-11-03 08:25:00|16351.72|16351.72|16353.21|16353.21|16353.7|16353.7|16350.58|16350.58|0
1635927910000|2021-11-03 08:25:10|16352.29|16352.29|16353.29|16353.29|16353.29|16353.29|16352.29|16352.29|0
1635927920000|2021-11-03 08:25:20|16354.23|16354.23|16353.41|16353.41|16354.23|16354.23|16353.41|16353.41|0
1635927970000|2021-11-03 08:26:10|16355.29|16355.29|16357.12|16357.12|16357.12|16357.12|16355.29|16355.29|0
1635927990000|2021-11-03 08:26:30|16354.25|16354.25|16355.65|16355.65|16355.87|16355.87|16354.25|16354.25|0
1635928000000|2021-11-03 08:26:40|16356.54|16356.54|16356.99|16356.99|16356.99|16356.99|16356.54|16356.54|0
1635928020000|2021-11-03 08:27:00|16358.42|16358.42|16358.42|16358.42|16358.42|16358.42|16358.42|16358.42|0
1635928040000|2021-11-03 08:27:20|16361.16|16361.16|16360.34|16360.34|16361.16|16361.16|16360.34|16360.34|0
1635928050000|2021-11-03 08:27:30|16362.82|16362.82|16365.8|16365.8|16365.8|16365.8|16362.82|16362.82|0
1635928060000|2021-11-03 08:27:40|16364.31|16364.31|16364.31|16364.31|16364.31|16364.31|16364.31|16364.31|0
1635928070000|2021-11-03 08:27:50|16362.88|16362.88|16361.94|16361.94|16362.88|16362.88|16361.94|16361.94|0
1635928080000|2021-11-03 08:28:00|16360.51|16360.51|16360.01|16360.01|16360.51|16360.51|16360.01|16360.01|0
1635928100000|2021-11-03 08:28:20|16363.27|16363.27|16365.52|16365.52|16365.52|16365.52|16363.27|16363.27|0
1635928120000|2021-11-03 08:28:40|16369.18|16369.18|16369.18|16369.18|16369.18|16369.18|16369.18|16369.18|0
1635928130000|2021-11-03 08:28:50|16371.97|16371.97|16374.2|16374.2|16374.2|16374.2|16371.97|16371.97|0
1635928140000|2021-11-03 08:29:00|16377.86|16377.86|16377.86|16377.86|16377.86|16377.86|16377.86|16377.86|0
1635928150000|2021-11-03 08:29:10|16375.12|16375.12|16375.12|16375.12|16375.12|16375.12|16375.12|16375.12|0
1635928160000|2021-11-03 08:29:20|16376.94|16376.94|16385.65|16385.65|16385.65|16385.65|16376.94|16376.94|0
1635928190000|2021-11-03 08:29:50|16386.59|16386.59|16387.63|16387.63|16387.63|16387.63|16386.59|16386.59|0
1635928200000|2021-11-03 08:30:00|16386.81|16386.81|16381.15|16381.15|16386.81|16386.81|16381.15|16381.15|0
1635928210000|2021-11-03 08:30:10|16380.92|16380.92|16380.43|16380.43|16382.91|16382.91|16380.43|16380.43|0
1635928220000|2021-11-03 08:30:20|16379.93|16379.93|16379.93|16379.93|16379.93|16379.93|16379.93|16379.93|0
1635928270000|2021-11-03 08:31:10|16381.36|16381.36|16381.36|16381.36|16381.36|16381.36|16381.36|16381.36|0
1635928280000|2021-11-03 08:31:20|16380.55|16380.55|16380.55|16380.55|16380.55|16380.55|16380.55|16380.55|0
1635928290000|2021-11-03 08:31:30|16378.72|16378.72|16378.72|16378.72|16378.72|16378.72|16378.72|16378.72|0
1635928300000|2021-11-03 08:31:40|16377.29|16377.29|16377.29|16377.29|16377.29|16377.29|16377.29|16377.29|0
1635928310000|2021-11-03 08:31:50|16376.84|16376.84|16377.06|16377.06|16377.06|16377.06|16376.15|16376.15|0
1635928320000|2021-11-03 08:32:00|16378.89|16378.89|16376.99|16376.99|16378.89|16378.89|16376.99|16376.99|0
1635928330000|2021-11-03 08:32:10|16375.58|16375.58|16375.58|16375.58|16375.58|16375.58|16375.58|16375.58|0
1635928340000|2021-11-03 08:32:20|16378.44|16378.44|16379.88|16379.88|16379.88|16379.88|16378.44|16378.44|0
1635928350000|2021-11-03 08:32:30|16378.76|16378.76|16375.55|16375.55|16378.76|16378.76|16375.55|16375.55|0
1635928380000|2021-11-03 08:33:00|16376.46|16376.46|16370.24|16370.24|16376.46|16376.46|16370.24|16370.24|0
1635928390000|2021-11-03 08:33:10|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|0
1635928400000|2021-11-03 08:33:20|16370.24|16370.24|16369.42|16369.42|16370.24|16370.24|16369.42|16369.42|0
1635928420000|2021-11-03 08:33:40|16367.09|16367.09|16367.09|16367.09|16367.09|16367.09|16367.09|16367.09|0
1635928430000|2021-11-03 08:33:50|16366.64|16366.64|16368.08|16368.08|16368.08|16368.08|16366.64|16366.64|0
1635928450000|2021-11-03 08:34:10|16366.96|16366.96|16366.96|16366.96|16366.96|16366.96|16366.96|16366.96|0
1635928480000|2021-11-03 08:34:40|16365.56|16365.56|16361.59|16361.59|16365.56|16365.56|16361.59|16361.59|0
1635928490000|2021-11-03 08:34:50|16362.71|16362.71|16353.07|16353.07|16362.71|16362.71|16353.07|16353.07|0
1635928500000|2021-11-03 08:35:00|16352.46|16352.46|16338.22|16338.22|16352.46|16352.46|16338.22|16338.22|0
1635928510000|2021-11-03 08:35:10|16338|16338|16338|16338|16338|16338|16338|16338|0
1635928520000|2021-11-03 08:35:20|16336.51|16336.51|16336.51|16336.51|16336.51|16336.51|16336.51|16336.51|0
1635928530000|2021-11-03 08:35:30|16336.04|16336.04|16321.67|16321.67|16336.04|16336.04|16321.67|16321.67|0
1635928540000|2021-11-03 08:35:40|16320.24|16320.24|16319.68|16319.68|16320.24|16320.24|16319.68|16319.68|0
1635928550000|2021-11-03 08:35:50|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|0
1635928560000|2021-11-03 08:36:00|16316.36|16316.36|16316.36|16316.36|16316.36|16316.36|16316.36|16316.36|0
1635928570000|2021-11-03 08:36:10|16317.8|16317.8|16315.45|16315.45|16317.8|16317.8|16315.45|16315.45|0
1635928590000|2021-11-03 08:36:30|16314.95|16314.95|16314.95|16314.95|16314.95|16314.95|16314.95|16314.95|0
1635928620000|2021-11-03 08:37:00|16315.87|16315.87|16324.25|16324.25|16324.25|16324.25|16315.87|16315.87|0
1635928630000|2021-11-03 08:37:10|16323.44|16323.44|16322.5|16322.5|16323.44|16323.44|16322.5|16322.5|0
1635928650000|2021-11-03 08:37:30|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|16321.57|0
1635928680000|2021-11-03 08:38:00|16321.08|16321.08|16321.22|16321.22|16321.22|16321.22|16319.59|16319.59|0
1635928730000|2021-11-03 08:38:50|16323.05|16323.05|16327.2|16327.2|16327.2|16327.2|16323.05|16323.05|0
1635928740000|2021-11-03 08:39:00|16328.19|16328.19|16328.93|16328.93|16329.75|16329.75|16328.19|16328.19|0
1635928750000|2021-11-03 08:39:10|16329.93|16329.93|16329.02|16329.02|16329.93|16329.93|16329.02|16329.02|0
1635928760000|2021-11-03 08:39:20|16328.81|16328.81|16328.81|16328.81|16328.81|16328.81|16328.81|16328.81|0
1635928770000|2021-11-03 08:39:30|16326.36|16326.36|16326.36|16326.36|16326.36|16326.36|16326.36|16326.36|0
1635928790000|2021-11-03 08:39:50|16325.37|16325.37|16325.37|16325.37|16325.37|16325.37|16325.37|16325.37|0
1635928820000|2021-11-03 08:40:20|16322.92|16322.92|16321.98|16321.98|16322.92|16322.92|16321.98|16321.98|0
1635928850000|2021-11-03 08:40:50|16319.11|16319.11|16320.55|16320.55|16320.55|16320.55|16319.11|16319.11|0
1635928870000|2021-11-03 08:41:10|16322.18|16322.18|16322.18|16322.18|16322.18|16322.18|16322.18|16322.18|0
1635928920000|2021-11-03 08:42:00|16320.51|16320.51|16320.51|16320.51|16320.51|16320.51|16320.51|16320.51|0
1635928980000|2021-11-03 08:43:00|16321.91|16321.91|16319.46|16319.46|16321.91|16321.91|16319.46|16319.46|0
1635928990000|2021-11-03 08:43:10|16320.37|16320.37|16321.31|16321.31|16321.31|16321.31|16320.37|16320.37|0
1635929010000|2021-11-03 08:43:30|16325.99|16325.99|16330.51|16330.51|16330.51|16330.51|16325.99|16325.99|0
1635929020000|2021-11-03 08:43:40|16332.14|16332.14|16332.18|16332.18|16333.85|16333.85|16332.14|16332.14|0
1635929030000|2021-11-03 08:43:50|16333.3|16333.3|16333.3|16333.3|16333.3|16333.3|16333.3|16333.3|0
1635929040000|2021-11-03 08:44:00|16333.5|16333.5|16334.91|16334.91|16334.91|16334.91|16333.5|16333.5|0
1635929080000|2021-11-03 08:44:40|16335.83|16335.83|16334.91|16334.91|16335.83|16335.83|16334.91|16334.91|0
1635929090000|2021-11-03 08:44:50|16334.44|16334.44|16334.44|16334.44|16334.44|16334.44|16334.44|16334.44|0
1635929100000|2021-11-03 08:45:00|16334.24|16334.24|16334.24|16334.24|16334.24|16334.24|16334.24|16334.24|0
1635929190000|2021-11-03 08:46:30|16332.8|16332.8|16332.8|16332.8|16332.8|16332.8|16332.8|16332.8|0
1635929200000|2021-11-03 08:46:40|16330.06|16330.06|16329.51|16329.51|16330.06|16330.06|16329.51|16329.51|0
1635929210000|2021-11-03 08:46:50|16330.94|16330.94|16334.4|16334.4|16334.4|16334.4|16330.94|16330.94|0
1635929220000|2021-11-03 08:47:00|16334.9|16334.9|16335.89|16335.89|16335.89|16335.89|16334.9|16334.9|0
1635929240000|2021-11-03 08:47:20|16339.15|16339.15|16339.15|16339.15|16339.15|16339.15|16339.15|16339.15|0
1635929250000|2021-11-03 08:47:30|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|16338.68|0
1635929270000|2021-11-03 08:47:50|16337.87|16337.87|16339.3|16339.3|16339.3|16339.3|16337.87|16337.87|0
1635929280000|2021-11-03 08:48:00|16336.43|16336.43|16336.43|16336.43|16336.43|16336.43|16336.43|16336.43|0
1635929300000|2021-11-03 08:48:20|16335|16335|16335|16335|16335|16335|16335|16335|0
1635929310000|2021-11-03 08:48:30|16336.43|16336.43|16337.25|16337.25|16337.25|16337.25|16336.43|16336.43|0
1635929340000|2021-11-03 08:49:00|16336.34|16336.34|16336.34|16336.34|16336.34|16336.34|16336.34|16336.34|0
1635929350000|2021-11-03 08:49:10|16335.84|16335.84|16335.84|16335.84|16335.84|16335.84|16335.84|16335.84|0
1635929390000|2021-11-03 08:49:50|16335.37|16335.37|16335.37|16335.37|16335.37|16335.37|16335.37|16335.37|0
1635929400000|2021-11-03 08:50:00|16333.74|16333.74|16333.74|16333.74|16333.74|16333.74|16333.74|16333.74|0
1635929410000|2021-11-03 08:50:10|16334.65|16334.65|16334.65|16334.65|16334.65|16334.65|16334.65|16334.65|0
1635929420000|2021-11-03 08:50:20|16333.24|16333.24|16333.24|16333.24|16333.24|16333.24|16333.24|16333.24|0
1635929430000|2021-11-03 08:50:30|16331.81|16331.81|16332.62|16332.62|16332.62|16332.62|16331.81|16331.81|0
1635929440000|2021-11-03 08:50:40|16334.51|16334.51|16337.17|16337.17|16337.17|16337.17|16334.51|16334.51|0
1635929450000|2021-11-03 08:50:50|16337.98|16337.98|16337.98|16337.98|16337.98|16337.98|16337.98|16337.98|0
1635929460000|2021-11-03 08:51:00|16339.65|16339.65|16339.65|16339.65|16339.65|16339.65|16339.65|16339.65|0
1635929470000|2021-11-03 08:51:10|16341.09|16341.09|16341.09|16341.09|16341.09|16341.09|16341.09|16341.09|0
1635929480000|2021-11-03 08:51:20|16345.66|16345.66|16347.48|16347.48|16348.47|16348.47|16345.66|16345.66|0
1635929490000|2021-11-03 08:51:30|16349.31|16349.31|16349.81|16349.81|16349.81|16349.81|16349.31|16349.31|0
1635929500000|2021-11-03 08:51:40|16351.24|16351.24|16353.69|16353.69|16353.69|16353.69|16351.24|16351.24|0
1635929510000|2021-11-03 08:51:50|16352.26|16352.26|16354.14|16354.14|16354.14|16354.14|16352.26|16352.26|0
1635929550000|2021-11-03 08:52:30|16343.79|16343.79|16330.57|16330.57|16343.79|16343.79|16330.57|16330.57|0
1635929560000|2021-11-03 08:52:40|16329.63|16329.63|16321.08|16321.08|16330.57|16330.57|16321.08|16321.08|0
1635929570000|2021-11-03 08:52:50|16320.26|16320.26|16319.16|16319.16|16321.08|16321.08|16318.69|16318.69|0
1635929580000|2021-11-03 08:53:00|16318.96|16318.96|16318.11|16318.11|16319.98|16319.98|16318.11|16318.11|0
1635929590000|2021-11-03 08:53:10|16318.61|16318.61|16313|16313|16319.42|16319.42|16313|16313|0
1635929600000|2021-11-03 08:53:20|16312.45|16312.45|16311.89|16311.89|16312.45|16312.45|16311.89|16311.89|0
1635929610000|2021-11-03 08:53:30|16310.95|16310.95|16302.42|16302.42|16310.95|16310.95|16302.42|16302.42|0
1635929620000|2021-11-03 08:53:40|16299.18|16299.18|16297.95|16297.95|16299.18|16299.18|16295.21|16295.21|0
1635929630000|2021-11-03 08:53:50|16299.59|16299.59|16295.31|16295.31|16300.5|16300.5|16295.31|16295.31|0
1635929640000|2021-11-03 08:54:00|16296.13|16296.13|16298.78|16298.78|16298.78|16298.78|16294.92|16294.92|0
1635929650000|2021-11-03 08:54:10|16300.41|16300.41|16313.3|16313.3|16314.23|16314.23|16300.41|16300.41|0
1635929660000|2021-11-03 08:54:20|16314.11|16314.11|16315.58|16315.58|16315.58|16315.58|16314.11|16314.11|0
1635929670000|2021-11-03 08:54:30|16316.5|16316.5|16319.24|16319.24|16319.24|16319.24|16316.5|16316.5|0
1635929680000|2021-11-03 08:54:40|16318.32|16318.32|16314.86|16314.86|16318.32|16318.32|16313.95|16313.95|0
1635929690000|2021-11-03 08:54:50|16312.94|16312.94|16307.13|16307.13|16312.94|16312.94|16307.13|16307.13|0
1635929700000|2021-11-03 08:55:00|16309.87|16309.87|16309.87|16309.87|16309.87|16309.87|16309.87|16309.87|0
1635929710000|2021-11-03 08:55:10|16311.54|16311.54|16311.54|16311.54|16311.54|16311.54|16311.54|16311.54|0
1635929720000|2021-11-03 08:55:20|16312.01|16312.01|16312.01|16312.01|16312.01|16312.01|16312.01|16312.01|0
1635929730000|2021-11-03 08:55:30|16316.78|16316.78|16317.9|16317.9|16318.21|16318.21|16316.78|16316.78|0
1635929740000|2021-11-03 08:55:40|16318.39|16318.39|16320.03|16320.03|16320.03|16320.03|16318.39|16318.39|0
1635929750000|2021-11-03 08:55:50|16319.11|16319.11|16319.11|16319.11|16319.11|16319.11|16319.11|16319.11|0
1635929760000|2021-11-03 08:56:00|16320.05|16320.05|16320.05|16320.05|16320.05|16320.05|16320.05|16320.05|0
1635929770000|2021-11-03 08:56:10|16318.62|16318.62|16318.62|16318.62|16318.62|16318.62|16318.62|16318.62|0
1635929820000|2021-11-03 08:57:00|16318.21|16318.21|16319.32|16319.32|16319.32|16319.32|16318.21|16318.21|0
1635929830000|2021-11-03 08:57:10|16320.14|16320.14|16320.85|16320.85|16321.05|16321.05|16320.14|16320.14|0
1635929840000|2021-11-03 08:57:20|16322.71|16322.71|16327.01|16327.01|16327.01|16327.01|16322.71|16322.71|0
1635929850000|2021-11-03 08:57:30|16327.23|16327.23|16326.32|16326.32|16327.23|16327.23|16326.32|16326.32|0
1635929880000|2021-11-03 08:58:00|16327.44|16327.44|16327.44|16327.44|16327.44|16327.44|16327.44|16327.44|0
1635929890000|2021-11-03 08:58:10|16326.77|16326.77|16326.77|16326.77|16326.77|16326.77|16326.77|16326.77|0
1635929920000|2021-11-03 08:58:40|16328.2|16328.2|16328.2|16328.2|16328.2|16328.2|16328.2|16328.2|0
1635929930000|2021-11-03 08:58:50|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|0
1635929950000|2021-11-03 08:59:10|16330.45|16330.45|16330.45|16330.45|16330.45|16330.45|16330.45|16330.45|0
1635929980000|2021-11-03 08:59:40|16331.44|16331.44|16331.91|16331.91|16331.91|16331.91|16331.44|16331.44|0
1635930000000|2021-11-03 09:00:00|16330.08|16330.08|16331.05|16331.05|16331.52|16331.52|16330.08|16330.08|0
1635930010000|2021-11-03 09:00:10|16328.6|16328.6|16328.6|16328.6|16328.6|16328.6|16328.6|16328.6|0
1635930020000|2021-11-03 09:00:20|16329.71|16329.71|16328.36|16328.36|16329.71|16329.71|16326.93|16326.93|0
1635930030000|2021-11-03 09:00:30|16327.54|16327.54|16318.44|16318.44|16330.8|16330.8|16318.44|16318.44|0
1635930040000|2021-11-03 09:00:40|16317.88|16317.88|16318.44|16318.44|16318.44|16318.44|16317.88|16317.88|0
1635930060000|2021-11-03 09:01:00|16316.77|16316.77|16316.21|16316.21|16316.77|16316.77|16316.21|16316.21|0
1635930070000|2021-11-03 09:01:10|16317.88|16317.88|16317.88|16317.88|16317.88|16317.88|16317.88|16317.88|0
1635930080000|2021-11-03 09:01:20|16316.77|16316.77|16317.88|16317.88|16317.88|16317.88|16316.77|16316.77|0
1635930090000|2021-11-03 09:01:30|16317.32|16317.32|16319.52|16319.52|16321.86|16321.86|16317.32|16317.32|0
1635930100000|2021-11-03 09:01:40|16319.99|16319.99|16319.99|16319.99|16319.99|16319.99|16319.99|16319.99|0
1635930110000|2021-11-03 09:01:50|16319.17|16319.17|16319.17|16319.17|16319.17|16319.17|16319.17|16319.17|0
1635930120000|2021-11-03 09:02:00|16320.6|16320.6|16324.75|16324.75|16324.75|16324.75|16320.6|16320.6|0
1635930130000|2021-11-03 09:02:10|16325.7|16325.7|16325.7|16325.7|16325.7|16325.7|16325.7|16325.7|0
1635930150000|2021-11-03 09:02:30|16329.67|16329.67|16332.2|16332.2|16332.2|16332.2|16329.67|16329.67|0
1635930160000|2021-11-03 09:02:40|16333.02|16333.02|16334.65|16334.65|16334.65|16334.65|16333.02|16333.02|0
1635930170000|2021-11-03 09:02:50|16335.06|16335.06|16335.06|16335.06|16335.06|16335.06|16335.06|16335.06|0
1635930180000|2021-11-03 09:03:00|16335.88|16335.88|16335.06|16335.06|16335.88|16335.88|16335.06|16335.06|0
1635930190000|2021-11-03 09:03:10|16335.88|16335.88|16346.63|16346.63|16346.63|16346.63|16335.88|16335.88|0
1635930220000|2021-11-03 09:03:40|16347.57|16347.57|16347.57|16347.57|16347.57|16347.57|16347.57|16347.57|0
1635930240000|2021-11-03 09:04:00|16348.49|16348.49|16346.8|16346.8|16348.49|16348.49|16345.84|16345.84|0
1635930300000|2021-11-03 09:05:00|16346.39|16346.39|16346.39|16346.39|16346.39|16346.39|16346.39|16346.39|0
1635930340000|2021-11-03 09:05:40|16346.86|16346.86|16346.86|16346.86|16346.86|16346.86|16346.86|16346.86|0
1635930360000|2021-11-03 09:06:00|16344.98|16344.98|16344.98|16344.98|16344.98|16344.98|16344.98|16344.98|0
1635930380000|2021-11-03 09:06:20|16344.51|16344.51|16344.51|16344.51|16344.51|16344.51|16344.51|16344.51|0
1635930390000|2021-11-03 09:06:30|16343.69|16343.69|16343.22|16343.22|16343.69|16343.69|16343.22|16343.22|0
1635930400000|2021-11-03 09:06:40|16342.31|16342.31|16336.13|16336.13|16342.31|16342.31|16336.13|16336.13|0
1635930410000|2021-11-03 09:06:50|16335.68|16335.68|16334.87|16334.87|16335.68|16335.68|16334.87|16334.87|0
1635930420000|2021-11-03 09:07:00|16334.4|16334.4|16334.4|16334.4|16334.4|16334.4|16334.4|16334.4|0
1635930460000|2021-11-03 09:07:40|16335.21|16335.21|16336.03|16336.03|16336.03|16336.03|16335.21|16335.21|0
1635930470000|2021-11-03 09:07:50|16336.85|16336.85|16337.66|16337.66|16337.66|16337.66|16336.85|16336.85|0
1635930520000|2021-11-03 09:08:40|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|16338.78|0
1635930530000|2021-11-03 09:08:50|16337.34|16337.34|16333.16|16333.16|16337.34|16337.34|16333.16|16333.16|0
1635930540000|2021-11-03 09:09:00|16332.25|16332.25|16324.74|16324.74|16332.25|16332.25|16324.74|16324.74|0
1635930550000|2021-11-03 09:09:10|16325.3|16325.3|16325.3|16325.3|16325.3|16325.3|16325.3|16325.3|0
1635930560000|2021-11-03 09:09:20|16326.59|16326.59|16326.59|16326.59|16326.59|16326.59|16326.59|16326.59|0
1635930570000|2021-11-03 09:09:30|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|0
1635930580000|2021-11-03 09:09:40|16329.07|16329.07|16328.52|16328.52|16329.07|16329.07|16328.52|16328.52|0
1635930620000|2021-11-03 09:10:20|16328.99|16328.99|16330.42|16330.42|16330.42|16330.42|16328.99|16328.99|0
1635930630000|2021-11-03 09:10:30|16333.29|16333.29|16333.29|16333.29|16333.29|16333.29|16333.29|16333.29|0
1635930690000|2021-11-03 09:11:30|16328.99|16328.99|16328.99|16328.99|16328.99|16328.99|16328.99|16328.99|0
1635930750000|2021-11-03 09:12:30|16328.52|16328.52|16328.99|16328.99|16328.99|16328.99|16328.52|16328.52|0
1635930770000|2021-11-03 09:12:50|16328.52|16328.52|16327.6|16327.6|16328.52|16328.52|16327.6|16327.6|0
1635930780000|2021-11-03 09:13:00|16326.49|16326.49|16326.49|16326.49|16326.49|16326.49|16326.49|16326.49|0
1635930790000|2021-11-03 09:13:10|16322.85|16322.85|16324.24|16324.24|16324.24|16324.24|16322.85|16322.85|0
1635930800000|2021-11-03 09:13:20|16323.33|16323.33|16324.27|16324.27|16324.27|16324.27|16323.33|16323.33|0
1635930830000|2021-11-03 09:13:50|16325.21|16325.21|16325.21|16325.21|16325.21|16325.21|16325.21|16325.21|0
1635930860000|2021-11-03 09:14:20|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|0
1635930870000|2021-11-03 09:14:30|16325.21|16325.21|16326.64|16326.64|16326.64|16326.64|16325.21|16325.21|0
1635930880000|2021-11-03 09:14:40|16325.73|16325.73|16325.73|16325.73|16325.73|16325.73|16325.73|16325.73|0
1635930890000|2021-11-03 09:14:50|16322.46|16322.46|16321.64|16321.64|16322.46|16322.46|16321.64|16321.64|0
1635930900000|2021-11-03 09:15:00|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|16322.46|0
1635930920000|2021-11-03 09:15:20|16322.05|16322.05|16322.05|16322.05|16322.67|16322.67|16322.05|16322.05|0
1635930930000|2021-11-03 09:15:30|16326.22|16326.22|16328.77|16328.77|16328.77|16328.77|16326.22|16326.22|0
1635930940000|2021-11-03 09:15:40|16328.32|16328.32|16327.16|16327.16|16328.32|16328.32|16327.16|16327.16|0
1635930950000|2021-11-03 09:15:50|16326.94|16326.94|16326.02|16326.02|16326.94|16326.94|16326.02|16326.02|0
1635930960000|2021-11-03 09:16:00|16324.39|16324.39|16328.6|16328.6|16328.6|16328.6|16324.39|16324.39|0
1635930970000|2021-11-03 09:16:10|16329.41|16329.41|16328.6|16328.6|16329.41|16329.41|16328.6|16328.6|0
1635930990000|2021-11-03 09:16:30|16329.51|16329.51|16331.38|16331.38|16331.38|16331.38|16329.51|16329.51|0
1635931000000|2021-11-03 09:16:40|16334.39|16334.39|16333.4|16333.4|16334.39|16334.39|16333.4|16333.4|0
1635931020000|2021-11-03 09:17:00|16334.22|16334.22|16334.22|16334.22|16334.22|16334.22|16334.22|16334.22|0
1635931040000|2021-11-03 09:17:20|16335.65|16335.65|16336.56|16336.56|16336.56|16336.56|16335.65|16335.65|0
1635931060000|2021-11-03 09:17:40|16338.19|16338.19|16338.19|16338.19|16338.19|16338.19|16338.19|16338.19|0
1635931130000|2021-11-03 09:18:50|16336.76|16336.76|16336.76|16336.76|16336.76|16336.76|16336.76|16336.76|0
1635931150000|2021-11-03 09:19:10|16333.27|16333.27|16331.84|16331.84|16333.27|16333.27|16331.84|16331.84|0
1635931170000|2021-11-03 09:19:30|16332.75|16332.75|16334.39|16334.39|16334.39|16334.39|16332.75|16332.75|0
1635931250000|2021-11-03 09:20:50|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|16335.33|0
1635931260000|2021-11-03 09:21:00|16335.55|16335.55|16335.55|16335.55|16335.55|16335.55|16335.55|16335.55|0
1635931270000|2021-11-03 09:21:10|16336.05|16336.05|16349.28|16349.28|16349.28|16349.28|16336.05|16336.05|0
1635931280000|2021-11-03 09:21:20|16349.49|16349.49|16351.15|16351.15|16351.15|16351.15|16349.49|16349.49|0
1635931310000|2021-11-03 09:21:50|16351.96|16351.96|16352.43|16352.43|16352.43|16352.43|16351.96|16351.96|0
1635931330000|2021-11-03 09:22:10|16353.37|16353.37|16353.37|16353.37|16353.37|16353.37|16353.37|16353.37|0
1635931350000|2021-11-03 09:22:30|16353.12|16353.12|16350.91|16350.91|16353.12|16353.12|16350.44|16350.44|0
1635931370000|2021-11-03 09:22:50|16351.83|16351.83|16354.28|16354.28|16354.28|16354.28|16351.83|16351.83|0
1635931380000|2021-11-03 09:23:00|16354.84|16354.84|16358.86|16358.86|16358.86|16358.86|16354.84|16354.84|0
1635931480000|2021-11-03 09:24:40|16357.95|16357.95|16357.95|16357.95|16357.95|16357.95|16357.95|16357.95|0
1635931520000|2021-11-03 09:25:20|16359.78|16359.78|16358.86|16358.86|16359.78|16359.78|16358.86|16358.86|0
1635931530000|2021-11-03 09:25:30|16357.95|16357.95|16356.52|16356.52|16357.95|16357.95|16356.52|16356.52|0
1635931560000|2021-11-03 09:26:00|16354.63|16354.63|16354.63|16354.63|16354.63|16354.63|16354.63|16354.63|0
1635931580000|2021-11-03 09:26:20|16355.11|16355.11|16353.67|16353.67|16355.11|16355.11|16353.67|16353.67|0
1635931590000|2021-11-03 09:26:30|16352.76|16352.76|16359.8|16359.8|16359.8|16359.8|16352.76|16352.76|0
1635931610000|2021-11-03 09:26:50|16361.21|16361.21|16361.21|16361.21|16361.21|16361.21|16361.21|16361.21|0
1635931620000|2021-11-03 09:27:00|16360.74|16360.74|16360.74|16360.74|16360.74|16360.74|16360.74|16360.74|0
1635931630000|2021-11-03 09:27:10|16361.21|16361.21|16361.68|16361.68|16361.68|16361.68|16361.21|16361.21|0
1635931730000|2021-11-03 09:28:50|16362.62|16362.62|16359.58|16359.58|16362.62|16362.62|16359.58|16359.58|0
1635931740000|2021-11-03 09:29:00|16358.14|16358.14|16359.58|16359.58|16359.58|16359.58|16358.14|16358.14|0
1635931750000|2021-11-03 09:29:10|16360.69|16360.69|16360.69|16360.69|16360.69|16360.69|16360.69|16360.69|0
1635931800000|2021-11-03 09:30:00|16361.68|16361.68|16360.77|16360.77|16361.68|16361.68|16360.77|16360.77|0
1635931810000|2021-11-03 09:30:10|16359.86|16359.86|16359.86|16359.86|16359.86|16359.86|16359.86|16359.86|0
1635931840000|2021-11-03 09:30:40|16358.94|16358.94|16358.94|16358.94|16358.94|16358.94|16358.94|16358.94|0
1635931850000|2021-11-03 09:30:50|16358.13|16358.13|16353.67|16353.67|16358.13|16358.13|16353.67|16353.67|0
1635931880000|2021-11-03 09:31:20|16354.61|16354.61|16354.41|16354.41|16354.61|16354.61|16354.41|16354.41|0
1635931890000|2021-11-03 09:31:30|16354|16354|16352.56|16352.56|16354|16354|16352.56|16352.56|0
1635931920000|2021-11-03 09:32:00|16351.75|16351.75|16351.75|16351.75|16351.75|16351.75|16351.75|16351.75|0
1635931930000|2021-11-03 09:32:10|16351.28|16351.28|16349.86|16349.86|16351.28|16351.28|16349.86|16349.86|0
1635931960000|2021-11-03 09:32:40|16351.3|16351.3|16351.3|16351.3|16351.3|16351.3|16351.3|16351.3|0
1635931970000|2021-11-03 09:32:50|16350.83|16350.83|16350.83|16350.83|16350.83|16350.83|16350.83|16350.83|0
1635931990000|2021-11-03 09:33:10|16349.39|16349.39|16343.69|16343.69|16349.39|16349.39|16343.69|16343.69|0
1635932010000|2021-11-03 09:33:30|16342.7|16342.7|16344.53|16344.53|16347.27|16347.27|16342.7|16342.7|0
1635932030000|2021-11-03 09:33:50|16343.6|16343.6|16343.13|16343.13|16343.6|16343.6|16343.13|16343.13|0
1635932040000|2021-11-03 09:34:00|16342.91|16342.91|16342.91|16342.91|16342.91|16342.91|16342.91|16342.91|0
1635932060000|2021-11-03 09:34:20|16341.49|16341.49|16341.49|16341.49|16341.49|16341.49|16341.49|16341.49|0
1635932070000|2021-11-03 09:34:30|16340.06|16340.06|16341.49|16341.49|16341.49|16341.49|16340.06|16340.06|0
1635932110000|2021-11-03 09:35:10|16340.68|16340.68|16338.03|16338.03|16340.68|16340.68|16338.03|16338.03|0
1635932120000|2021-11-03 09:35:20|16339.47|16339.47|16339.47|16339.47|16339.47|16339.47|16339.47|16339.47|0
1635932150000|2021-11-03 09:35:50|16339.94|16339.94|16341.57|16341.57|16341.57|16341.57|16339.94|16339.94|0
1635932160000|2021-11-03 09:36:00|16341.01|16341.01|16339.81|16339.81|16341.01|16341.01|16339.34|16339.34|0
1635932190000|2021-11-03 09:36:30|16338.9|16338.9|16337.04|16337.04|16338.9|16338.9|16337.04|16337.04|0
1635932230000|2021-11-03 09:37:10|16335.61|16335.61|16333.16|16333.16|16335.61|16335.61|16333.16|16333.16|0
1635932240000|2021-11-03 09:37:20|16331.17|16331.17|16329.23|16329.23|16331.17|16331.17|16329.23|16329.23|0
1635932250000|2021-11-03 09:37:30|16329.7|16329.7|16328.89|16328.89|16329.7|16329.7|16328.89|16328.89|0
1635932260000|2021-11-03 09:37:40|16327.89|16327.89|16321.95|16321.95|16327.89|16327.89|16321.95|16321.95|0
1635932270000|2021-11-03 09:37:50|16322.94|16322.94|16322.94|16322.94|16322.94|16322.94|16322.94|16322.94|0
1635932280000|2021-11-03 09:38:00|16323.41|16323.41|16323.41|16323.41|16323.41|16323.41|16323.41|16323.41|0
1635932320000|2021-11-03 09:38:40|16323.88|16323.88|16323.88|16323.88|16323.88|16323.88|16323.88|16323.88|0
1635932340000|2021-11-03 09:39:00|16324.69|16324.69|16324.69|16324.69|16324.69|16324.69|16324.69|16324.69|0
1635932360000|2021-11-03 09:39:20|16324.22|16324.22|16324.22|16324.22|16324.22|16324.22|16324.22|16324.22|0
1635932370000|2021-11-03 09:39:30|16325.15|16325.15|16327.45|16327.45|16327.45|16327.45|16325.15|16325.15|0
1635932380000|2021-11-03 09:39:40|16326.53|16326.53|16326.53|16326.53|16326.74|16326.74|16326.53|16326.53|0
1635932400000|2021-11-03 09:40:00|16327.03|16327.03|16327.5|16327.5|16328.41|16328.41|16327.03|16327.03|0
1635932410000|2021-11-03 09:40:10|16326.59|16326.59|16324.76|16324.76|16326.59|16326.59|16324.76|16324.76|0
1635932420000|2021-11-03 09:40:20|16326.59|16326.59|16326.03|16326.03|16326.59|16326.59|16326.03|16326.03|0
1635932430000|2021-11-03 09:40:30|16326.85|16326.85|16326.85|16326.85|16327.76|16327.76|16326.85|16326.85|0
1635932440000|2021-11-03 09:40:40|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|0
1635932460000|2021-11-03 09:41:00|16325.93|16325.93|16325.93|16325.93|16327.76|16327.76|16325.93|16325.93|0
1635932480000|2021-11-03 09:41:20|16324.11|16324.11|16324.11|16324.11|16324.11|16324.11|16324.11|16324.11|0
1635932490000|2021-11-03 09:41:30|16323.29|16323.29|16323.29|16323.29|16323.29|16323.29|16323.29|16323.29|0
1635932530000|2021-11-03 09:42:10|16324.28|16324.28|16324.28|16324.28|16324.28|16324.28|16324.28|16324.28|0
1635932540000|2021-11-03 09:42:20|16325.1|16325.1|16326.93|16326.93|16326.93|16326.93|16325.1|16325.1|0
1635932550000|2021-11-03 09:42:30|16328.36|16328.36|16326.93|16326.93|16328.36|16328.36|16326.93|16326.93|0
1635932600000|2021-11-03 09:43:20|16328.36|16328.36|16332.65|16332.65|16333.15|16333.15|16328.36|16328.36|0
1635932610000|2021-11-03 09:43:30|16332.16|16332.16|16335.49|16335.49|16335.49|16335.49|16332.16|16332.16|0
1635932620000|2021-11-03 09:43:40|16335.96|16335.96|16335.96|16335.96|16335.96|16335.96|16335.96|16335.96|0
1635932630000|2021-11-03 09:43:50|16335.05|16335.05|16334.14|16334.14|16335.05|16335.05|16334.14|16334.14|0
1635932650000|2021-11-03 09:44:10|16334.61|16334.61|16334.61|16334.61|16334.61|16334.61|16334.61|16334.61|0
1635932680000|2021-11-03 09:44:40|16334.38|16334.38|16334.38|16334.38|16334.38|16334.38|16334.38|16334.38|0
1635932690000|2021-11-03 09:44:50|16333.89|16333.89|16333.89|16333.89|16333.89|16333.89|16333.89|16333.89|0
1635932700000|2021-11-03 09:45:00|16334.36|16334.36|16334.36|16334.36|16334.36|16334.36|16334.36|16334.36|0
1635932710000|2021-11-03 09:45:10|16337.49|16337.49|16337.84|16337.84|16337.84|16337.84|16337.49|16337.49|0
1635932720000|2021-11-03 09:45:20|16338.95|16338.95|16338.14|16338.14|16338.95|16338.95|16338.14|16338.14|0
1635932730000|2021-11-03 09:45:30|16339.57|16339.57|16338.45|16338.45|16339.57|16339.57|16338.45|16338.45|0
1635932740000|2021-11-03 09:45:40|16337.51|16337.51|16336.08|16336.08|16337.51|16337.51|16336.08|16336.08|0
1635932750000|2021-11-03 09:45:50|16335.15|16335.15|16335.15|16335.15|16335.15|16335.15|16335.15|16335.15|0
1635932770000|2021-11-03 09:46:10|16335.71|16335.71|16335.71|16335.71|16335.71|16335.71|16335.71|16335.71|0
1635932800000|2021-11-03 09:46:40|16335.21|16335.21|16335.21|16335.21|16335.21|16335.21|16335.21|16335.21|0
1635932810000|2021-11-03 09:46:50|16334.3|16334.3|16333.8|16333.8|16334.3|16334.3|16333.8|16333.8|0
1635932820000|2021-11-03 09:47:00|16332.17|16332.17|16327.4|16327.4|16332.17|16332.17|16327.4|16327.4|0
1635932830000|2021-11-03 09:47:10|16328.83|16328.83|16328.83|16328.83|16328.83|16328.83|16328.83|16328.83|0
1635932840000|2021-11-03 09:47:20|16328.37|16328.37|16328.37|16328.37|16328.37|16328.37|16328.37|16328.37|0
1635932860000|2021-11-03 09:47:40|16327.45|16327.45|16328.01|16328.01|16328.01|16328.01|16327.45|16327.45|0
1635932870000|2021-11-03 09:47:50|16327.2|16327.2|16327.2|16327.2|16327.2|16327.2|16327.2|16327.2|0
1635932930000|2021-11-03 09:48:50|16324.97|16324.97|16324.41|16324.41|16324.97|16324.97|16324.41|16324.41|0
1635932970000|2021-11-03 09:49:30|16323.94|16323.94|16323.94|16323.94|16323.94|16323.94|16323.94|16323.94|0
1635933010000|2021-11-03 09:50:10|16325.37|16325.37|16325.37|16325.37|16325.37|16325.37|16325.37|16325.37|0
1635933050000|2021-11-03 09:50:50|16326.19|16326.19|16334.69|16334.69|16334.69|16334.69|16326.19|16326.19|0
1635933060000|2021-11-03 09:51:00|16336.12|16336.12|16336.52|16336.52|16336.52|16336.52|16334.69|16334.69|0
1635933070000|2021-11-03 09:51:10|16335.7|16335.7|16335.7|16335.7|16335.7|16335.7|16335.7|16335.7|0
1635933080000|2021-11-03 09:51:20|16336.17|16336.17|16336.17|16336.17|16336.17|16336.17|16336.17|16336.17|0
1635933160000|2021-11-03 09:52:40|16337.16|16337.16|16337.16|16337.16|16337.16|16337.16|16337.16|16337.16|0
1635933240000|2021-11-03 09:54:00|16335.73|16335.73|16335.73|16335.73|16335.73|16335.73|16335.73|16335.73|0
1635933250000|2021-11-03 09:54:10|16334.32|16334.32|16334.32|16334.32|16334.32|16334.32|16334.32|16334.32|0
1635933260000|2021-11-03 09:54:20|16332.89|16332.89|16332.89|16332.89|16332.89|16332.89|16332.89|16332.89|0
1635933280000|2021-11-03 09:54:40|16332.42|16332.42|16332.42|16332.42|16332.42|16332.42|16332.42|16332.42|0
1635933290000|2021-11-03 09:54:50|16333.85|16333.85|16333.85|16333.85|16333.85|16333.85|16333.85|16333.85|0
1635933300000|2021-11-03 09:55:00|16332.93|16332.93|16332.93|16332.93|16332.93|16332.93|16332.93|16332.93|0
1635933330000|2021-11-03 09:55:30|16333.41|16333.41|16331.92|16331.92|16333.41|16333.41|16331.92|16331.92|0
1635933360000|2021-11-03 09:56:00|16329.56|16329.56|16323.95|16323.95|16329.56|16329.56|16323.95|16323.95|0
1635933400000|2021-11-03 09:56:40|16322.54|16322.54|16324.96|16324.96|16325.4|16325.4|16322.54|16322.54|0
1635933410000|2021-11-03 09:56:50|16321.18|16321.18|16320.71|16320.71|16321.18|16321.18|16320.71|16320.71|0
1635933440000|2021-11-03 09:57:20|16320.24|16320.24|16320.24|16320.24|16320.24|16320.24|16320.24|16320.24|0
1635933450000|2021-11-03 09:57:30|16319.83|16319.83|16319.83|16319.83|16319.83|16319.83|16319.83|16319.83|0
1635933460000|2021-11-03 09:57:40|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|0
1635933470000|2021-11-03 09:57:50|16320.1|16320.1|16319.6|16319.6|16320.1|16320.1|16319.6|16319.6|0
1635933540000|2021-11-03 09:59:00|16319.13|16319.13|16319.95|16319.95|16319.95|16319.95|16319.13|16319.13|0
1635933560000|2021-11-03 09:59:20|16318.12|16318.12|16320.86|16320.86|16320.86|16320.86|16318.12|16318.12|0
1635933570000|2021-11-03 09:59:30|16320.39|16320.39|16320.39|16320.39|16320.39|16320.39|16320.39|16320.39|0
1635933590000|2021-11-03 09:59:50|16318.72|16318.72|16316.3|16316.3|16318.72|16318.72|16316.3|16316.3|0
1635933610000|2021-11-03 10:00:10|16315.48|16315.48|16315.01|16315.01|16315.48|16315.48|16315.01|16315.01|0
1635933640000|2021-11-03 10:00:40|16314.52|16314.52|16314.02|16314.02|16314.52|16314.52|16314.02|16314.02|0
1635933650000|2021-11-03 10:00:50|16313.52|16313.52|16313.52|16313.52|16313.52|16313.52|16313.52|16313.52|0
1635933660000|2021-11-03 10:01:00|16314.02|16314.02|16314.02|16314.02|16314.02|16314.02|16314.02|16314.02|0
1635933680000|2021-11-03 10:01:20|16314.84|16314.84|16314.84|16314.84|16314.84|16314.84|16314.84|16314.84|0
1635933690000|2021-11-03 10:01:30|16314.37|16314.37|16314.37|16314.37|16314.37|16314.37|16314.37|16314.37|0
1635933710000|2021-11-03 10:01:50|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|16313.9|0
1635933720000|2021-11-03 10:02:00|16313.08|16313.08|16315.72|16315.72|16315.84|16315.84|16313.08|16313.08|0
1635933730000|2021-11-03 10:02:10|16317.35|16317.35|16317.85|16317.85|16317.85|16317.85|16317.35|16317.35|0
1635933740000|2021-11-03 10:02:20|16318.76|16318.76|16318.76|16318.76|16318.76|16318.76|16318.76|16318.76|0
1635933750000|2021-11-03 10:02:30|16317.85|16317.85|16317.79|16317.79|16318.76|16318.76|16317.32|16317.32|0
1635933760000|2021-11-03 10:02:40|16316.88|16316.88|16316.88|16316.88|16316.88|16316.88|16316.88|16316.88|0
1635933770000|2021-11-03 10:02:50|16316.41|16316.41|16316.88|16316.88|16316.88|16316.88|16316.41|16316.41|0
1635933800000|2021-11-03 10:03:20|16318|16318|16318|16318|16318|16318|16318|16318|0
1635933810000|2021-11-03 10:03:30|16319.43|16319.43|16320.24|16320.24|16320.24|16320.24|16319.43|16319.43|0
1635933820000|2021-11-03 10:03:40|16320.74|16320.74|16320.68|16320.68|16320.74|16320.74|16320.18|16320.18|0
1635933850000|2021-11-03 10:04:10|16320.12|16320.12|16320.94|16320.94|16321.76|16321.76|16320.12|16320.12|0
1635933880000|2021-11-03 10:04:40|16321.85|16321.85|16321.85|16321.85|16321.85|16321.85|16321.85|16321.85|0
1635933910000|2021-11-03 10:05:10|16322.97|16322.97|16322.97|16322.97|16322.97|16322.97|16322.97|16322.97|0
1635933920000|2021-11-03 10:05:20|16322.15|16322.15|16321.21|16321.21|16322.15|16322.15|16321.21|16321.21|0
1635933950000|2021-11-03 10:05:50|16320.74|16320.74|16307.25|16307.25|16320.74|16320.74|16306.3|16306.3|0
1635933960000|2021-11-03 10:06:00|16306.31|16306.31|16305.32|16305.32|16307.25|16307.25|16305.32|16305.32|0
1635933980000|2021-11-03 10:06:20|16304.17|16304.17|16295.81|16295.81|16304.17|16304.17|16295.81|16295.81|0
1635934000000|2021-11-03 10:06:40|16296.63|16296.63|16296.63|16296.63|16296.63|16296.63|16296.63|16296.63|0
1635934020000|2021-11-03 10:07:00|16297.1|16297.1|16297.57|16297.57|16297.57|16297.57|16297.1|16297.1|0
1635934040000|2021-11-03 10:07:20|16296.75|16296.75|16296.19|16296.19|16296.75|16296.75|16296.19|16296.19|0
1635934050000|2021-11-03 10:07:30|16295.72|16295.72|16295.72|16295.72|16295.72|16295.72|16295.72|16295.72|0
1635934060000|2021-11-03 10:07:40|16294.81|16294.81|16294.81|16294.81|16294.81|16294.81|16294.81|16294.81|0
1635934080000|2021-11-03 10:08:00|16295.28|16295.28|16294.34|16294.34|16295.28|16295.28|16294.34|16294.34|0
1635934100000|2021-11-03 10:08:20|16294.12|16294.12|16294.12|16294.12|16294.12|16294.12|16294.12|16294.12|0
1635934120000|2021-11-03 10:08:40|16294.93|16294.93|16293.11|16293.11|16294.93|16294.93|16293.11|16293.11|0
1635934130000|2021-11-03 10:08:50|16294.05|16294.05|16294.05|16294.05|16294.05|16294.05|16294.05|16294.05|0
1635934150000|2021-11-03 10:09:10|16293.58|16293.58|16293.58|16293.58|16293.58|16293.58|16293.58|16293.58|0
1635934170000|2021-11-03 10:09:30|16294.39|16294.39|16294.86|16294.86|16294.86|16294.86|16294.39|16294.39|0
1635934200000|2021-11-03 10:10:00|16295.09|16295.09|16295.09|16295.09|16295.09|16295.09|16295.09|16295.09|0
1635934210000|2021-11-03 10:10:10|16294.62|16294.62|16293.69|16293.69|16294.62|16294.62|16293.69|16293.69|0
1635934220000|2021-11-03 10:10:20|16293.22|16293.22|16293.22|16293.22|16293.22|16293.22|16293.22|16293.22|0
1635934270000|2021-11-03 10:11:10|16292.23|16292.23|16290.74|16290.74|16292.23|16292.23|16290.74|16290.74|0
1635934280000|2021-11-03 10:11:20|16289.33|16289.33|16289.33|16289.33|16289.33|16289.33|16289.33|16289.33|0
1635934290000|2021-11-03 10:11:30|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|0
1635934300000|2021-11-03 10:11:40|16289.01|16289.01|16279.55|16279.55|16289.01|16289.01|16279.55|16279.55|0
1635934310000|2021-11-03 10:11:50|16280.37|16280.37|16279.25|16279.25|16280.37|16280.37|16279.25|16279.25|0
1635934320000|2021-11-03 10:12:00|16278.64|16278.64|16279.25|16279.25|16280.07|16280.07|16277.72|16277.72|0
1635934330000|2021-11-03 10:12:10|16278.44|16278.44|16278.44|16278.44|16278.44|16278.44|16278.44|16278.44|0
1635934340000|2021-11-03 10:12:20|16277.97|16277.97|16277.97|16277.97|16277.97|16277.97|16277.97|16277.97|0
1635934350000|2021-11-03 10:12:30|16277.5|16277.5|16277.5|16277.5|16277.5|16277.5|16277.5|16277.5|0
1635934380000|2021-11-03 10:13:00|16276.07|16276.07|16265.31|16265.31|16276.07|16276.07|16265.31|16265.31|0
1635934400000|2021-11-03 10:13:20|16265.76|16265.76|16265.98|16265.98|16265.98|16265.98|16265.76|16265.76|0
1635934440000|2021-11-03 10:14:00|16264.86|16264.86|16265.38|16265.38|16265.38|16265.38|16260.93|16260.93|0
1635934450000|2021-11-03 10:14:10|16267.55|16267.55|16270.32|16270.32|16270.32|16270.32|16267.55|16267.55|0
1635934460000|2021-11-03 10:14:20|16272.69|16272.69|16276.47|16276.47|16276.47|16276.47|16272.69|16272.69|0
1635934470000|2021-11-03 10:14:30|16277.88|16277.88|16277.88|16277.88|16277.88|16277.88|16277.88|16277.88|0
1635934500000|2021-11-03 10:15:00|16278.77|16278.77|16279.94|16279.94|16280.75|16280.75|16278.3|16278.3|0
1635934520000|2021-11-03 10:15:20|16280.49|16280.49|16281.87|16281.87|16281.87|16281.87|16279.62|16279.62|0
1635934530000|2021-11-03 10:15:30|16281.37|16281.37|16281.37|16281.37|16281.37|16281.37|16281.37|16281.37|0
1635934540000|2021-11-03 10:15:40|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|16280.46|0
1635934550000|2021-11-03 10:15:50|16279.54|16279.54|16276.35|16276.35|16279.54|16279.54|16276.35|16276.35|0
1635934560000|2021-11-03 10:16:00|16275.54|16275.54|16276.35|16276.35|16276.35|16276.35|16275.54|16275.54|0
1635934570000|2021-11-03 10:16:10|16275.54|16275.54|16276.35|16276.35|16276.35|16276.35|16275.54|16275.54|0
1635934580000|2021-11-03 10:16:20|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|0
1635934590000|2021-11-03 10:16:30|16273.39|16273.39|16269.06|16269.06|16273.39|16273.39|16269.06|16269.06|0
1635934600000|2021-11-03 10:16:40|16268.59|16268.59|16264.79|16264.79|16268.59|16268.59|16264.79|16264.79|0
1635934630000|2021-11-03 10:17:10|16263.36|16263.36|16263.36|16263.36|16263.36|16263.36|16263.36|16263.36|0
1635934640000|2021-11-03 10:17:20|16261.92|16261.92|16260.49|16260.49|16261.92|16261.92|16260.49|16260.49|0
1635934650000|2021-11-03 10:17:30|16260.02|16260.02|16259.3|16259.3|16260.02|16260.02|16259.08|16259.08|0
1635934680000|2021-11-03 10:18:00|16259.77|16259.77|16259.77|16259.77|16259.77|16259.77|16259.77|16259.77|0
1635934690000|2021-11-03 10:18:10|16258.78|16258.78|16258.28|16258.28|16258.78|16258.78|16258.28|16258.28|0
1635934720000|2021-11-03 10:18:40|16257.82|16257.82|16257.82|16257.82|16257.82|16257.82|16257.82|16257.82|0
1635934740000|2021-11-03 10:19:00|16257.6|16257.6|16256.16|16256.16|16257.6|16257.6|16256.16|16256.16|0
1635934750000|2021-11-03 10:19:10|16257.6|16257.6|16259.03|16259.03|16259.03|16259.03|16257.6|16257.6|0
1635934760000|2021-11-03 10:19:20|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|0
1635934770000|2021-11-03 10:19:30|16259.05|16259.05|16259.52|16259.52|16259.52|16259.52|16259.05|16259.05|0
1635934780000|2021-11-03 10:19:40|16259.75|16259.75|16259.55|16259.55|16259.75|16259.75|16258.11|16258.11|0
1635934790000|2021-11-03 10:19:50|16259.08|16259.08|16253.28|16253.28|16259.08|16259.08|16253.28|16253.28|0
1635934800000|2021-11-03 10:20:00|16250.41|16250.41|16246.58|16246.58|16250.41|16250.41|16246.58|16246.58|0
1635934810000|2021-11-03 10:20:10|16242.28|16242.28|16239.95|16239.95|16242.28|16242.28|16239.95|16239.95|0
1635934850000|2021-11-03 10:20:50|16240.47|16240.47|16239.03|16239.03|16240.47|16240.47|16239.03|16239.03|0
1635934860000|2021-11-03 10:21:00|16237.4|16237.4|16237.87|16237.87|16237.87|16237.87|16237.4|16237.4|0
1635934880000|2021-11-03 10:21:20|16238.34|16238.34|16238.55|16238.55|16238.55|16238.55|16238.34|16238.34|0
1635934920000|2021-11-03 10:22:00|16239.46|16239.46|16239.46|16239.46|16239.46|16239.46|16239.46|16239.46|0
1635934930000|2021-11-03 10:22:10|16240.37|16240.37|16240.37|16240.37|16240.37|16240.37|16240.37|16240.37|0
1635934970000|2021-11-03 10:22:50|16239.9|16239.9|16239.43|16239.43|16239.9|16239.9|16239.43|16239.43|0
1635934980000|2021-11-03 10:23:00|16238.52|16238.52|16238.05|16238.05|16238.52|16238.52|16238.05|16238.05|0
1635935000000|2021-11-03 10:23:20|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|16238.52|0
1635935010000|2021-11-03 10:23:30|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|16238.99|0
1635935020000|2021-11-03 10:23:40|16236.25|16236.25|16236.25|16236.25|16236.25|16236.25|16236.25|16236.25|0
1635935030000|2021-11-03 10:23:50|16235.81|16235.81|16235.81|16235.81|16235.81|16235.81|16235.81|16235.81|0
1635935040000|2021-11-03 10:24:00|16235.6|16235.6|16234.78|16234.78|16235.6|16235.6|16234.78|16234.78|0
1635935050000|2021-11-03 10:24:10|16234.57|16234.57|16233.55|16233.55|16234.99|16234.99|16233.55|16233.55|0
1635935060000|2021-11-03 10:24:20|16233.76|16233.76|16232.94|16232.94|16233.76|16233.76|16232.12|16232.12|0
1635935070000|2021-11-03 10:24:30|16232.12|16232.12|16232.12|16232.12|16232.12|16232.12|16232.12|16232.12|0
1635935090000|2021-11-03 10:24:50|16233.56|16233.56|16234.99|16234.99|16234.99|16234.99|16233.56|16233.56|0
1635935100000|2021-11-03 10:25:00|16235.81|16235.81|16235.81|16235.81|16235.81|16235.81|16235.81|16235.81|0
1635935110000|2021-11-03 10:25:10|16237.2|16237.2|16236.74|16236.74|16237.2|16237.2|16236.74|16236.74|0
1635935120000|2021-11-03 10:25:20|16235.31|16235.31|16231.01|16231.01|16235.31|16235.31|16231.01|16231.01|0
1635935160000|2021-11-03 10:26:00|16230.19|16230.19|16230.19|16230.19|16230.19|16230.19|16230.19|16230.19|0
1635935200000|2021-11-03 10:26:40|16231.82|16231.82|16234.69|16234.69|16234.69|16234.69|16231.82|16231.82|0
1635935210000|2021-11-03 10:26:50|16233.87|16233.87|16234.34|16234.34|16234.34|16234.34|16233.87|16233.87|0
1635935220000|2021-11-03 10:27:00|16232.91|16232.91|16232.09|16232.09|16232.91|16232.91|16232.09|16232.09|0
1635935230000|2021-11-03 10:27:10|16232.56|16232.56|16231.17|16231.17|16232.56|16232.56|16231.17|16231.17|0
1635935240000|2021-11-03 10:27:20|16232.11|16232.11|16232.11|16232.11|16232.11|16232.11|16232.11|16232.11|0
1635935250000|2021-11-03 10:27:30|16231.19|16231.19|16231.19|16231.19|16231.19|16231.19|16231.19|16231.19|0
1635935260000|2021-11-03 10:27:40|16230.26|16230.26|16229.8|16229.8|16230.26|16230.26|16229.8|16229.8|0
1635935270000|2021-11-03 10:27:50|16233.87|16233.87|16234.39|16234.39|16234.39|16234.39|16233.87|16233.87|0
1635935280000|2021-11-03 10:28:00|16235.21|16235.21|16236.15|16236.15|16236.15|16236.15|16235.21|16235.21|0
1635935290000|2021-11-03 10:28:10|16235.33|16235.33|16235.33|16235.33|16235.33|16235.33|16235.33|16235.33|0
1635935300000|2021-11-03 10:28:20|16233.45|16233.45|16232.51|16232.51|16233.45|16233.45|16232.51|16232.51|0
1635935310000|2021-11-03 10:28:30|16233.07|16233.07|16233.07|16233.07|16233.07|16233.07|16233.07|16233.07|0
1635935320000|2021-11-03 10:28:40|16234.01|16234.01|16234.57|16234.57|16234.57|16234.57|16234.01|16234.01|0
1635935340000|2021-11-03 10:29:00|16236|16236|16235.53|16235.53|16236|16236|16235.53|16235.53|0
1635935350000|2021-11-03 10:29:10|16236.47|16236.47|16236.47|16236.47|16236.47|16236.47|16236.47|16236.47|0
1635935370000|2021-11-03 10:29:30|16239.3|16239.3|16242.19|16242.19|16243.01|16243.01|16239.3|16239.3|0
1635935380000|2021-11-03 10:29:40|16242.42|16242.42|16242.42|16242.42|16242.42|16242.42|16242.42|16242.42|0
1635935390000|2021-11-03 10:29:50|16242.89|16242.89|16242.42|16242.42|16242.89|16242.89|16242.42|16242.42|0
1635935400000|2021-11-03 10:30:00|16240.98|16240.98|16241.54|16241.54|16241.54|16241.54|16240.43|16240.43|0
1635935420000|2021-11-03 10:30:20|16243.37|16243.37|16244.28|16244.28|16244.28|16244.28|16243.37|16243.37|0
1635935430000|2021-11-03 10:30:30|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|0
1635935440000|2021-11-03 10:30:40|16245.63|16245.63|16245.63|16245.63|16245.63|16245.63|16245.63|16245.63|0
1635935450000|2021-11-03 10:30:50|16246.1|16246.1|16246.1|16246.1|16246.1|16246.1|16246.1|16246.1|0
1635935460000|2021-11-03 10:31:00|16250.6|16250.6|16253.47|16253.47|16253.47|16253.47|16250.6|16250.6|0
1635935470000|2021-11-03 10:31:10|16254.87|16254.87|16254.4|16254.4|16254.87|16254.87|16254.4|16254.4|0
1635935480000|2021-11-03 10:31:20|16255.34|16255.34|16255.34|16255.34|16255.34|16255.34|16255.34|16255.34|0
1635935520000|2021-11-03 10:32:00|16257.01|16257.01|16257.01|16257.01|16257.01|16257.01|16257.01|16257.01|0
1635935590000|2021-11-03 10:33:10|16256.55|16256.55|16256.55|16256.55|16256.55|16256.55|16256.55|16256.55|0
1635935600000|2021-11-03 10:33:20|16255.11|16255.11|16250.64|16250.64|16255.11|16255.11|16250.64|16250.64|0
1635935640000|2021-11-03 10:34:00|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|0
1635935650000|2021-11-03 10:34:10|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|0
1635935660000|2021-11-03 10:34:20|16250.41|16250.41|16249.94|16249.94|16250.41|16250.41|16249.94|16249.94|0
1635935670000|2021-11-03 10:34:30|16250.86|16250.86|16250.86|16250.86|16250.86|16250.86|16250.86|16250.86|0
1635935730000|2021-11-03 10:35:30|16251.8|16251.8|16251.8|16251.8|16251.8|16251.8|16251.8|16251.8|0
1635935740000|2021-11-03 10:35:40|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1635935780000|2021-11-03 10:36:20|16250.42|16250.42|16248.86|16248.86|16250.42|16250.42|16248.86|16248.86|0
1635935850000|2021-11-03 10:37:30|16248.31|16248.31|16248.31|16248.31|16248.31|16248.31|16248.31|16248.31|0
1635935870000|2021-11-03 10:37:50|16249.74|16249.74|16249.74|16249.74|16249.74|16249.74|16249.74|16249.74|0
1635935890000|2021-11-03 10:38:10|16250.65|16250.65|16250.65|16250.65|16250.65|16250.65|16250.65|16250.65|0
1635935910000|2021-11-03 10:38:30|16251.57|16251.57|16253.39|16253.39|16253.39|16253.39|16251.57|16251.57|0
1635935920000|2021-11-03 10:38:40|16254.83|16254.83|16255.74|16255.74|16255.74|16255.74|16254.83|16254.83|0
1635935950000|2021-11-03 10:39:10|16256.21|16256.21|16256.21|16256.21|16256.21|16256.21|16256.21|16256.21|0
1635935970000|2021-11-03 10:39:30|16258.69|16258.69|16260.44|16260.44|16260.44|16260.44|16258.2|16258.2|0
1635935980000|2021-11-03 10:39:40|16261.43|16261.43|16250.93|16250.93|16261.43|16261.43|16250.93|16250.93|0
1635935990000|2021-11-03 10:39:50|16251.4|16251.4|16251.4|16251.4|16251.4|16251.4|16251.4|16251.4|0
1635936020000|2021-11-03 10:40:20|16250.47|16250.47|16248.57|16248.57|16250.47|16250.47|16248.57|16248.57|0
1635936030000|2021-11-03 10:40:30|16247.75|16247.75|16242.53|16242.53|16247.75|16247.75|16242.53|16242.53|0
1635936040000|2021-11-03 10:40:40|16241.92|16241.92|16241.1|16241.1|16241.92|16241.92|16241.1|16241.1|0
1635936100000|2021-11-03 10:41:40|16240.28|16240.28|16241.1|16241.1|16241.1|16241.1|16240.28|16240.28|0
1635936130000|2021-11-03 10:42:10|16240.54|16240.54|16239.99|16239.99|16240.54|16240.54|16239.99|16239.99|0
1635936140000|2021-11-03 10:42:20|16239.07|16239.07|16238.11|16238.11|16239.07|16239.07|16238.11|16238.11|0
1635936150000|2021-11-03 10:42:30|16237.44|16237.44|16237.44|16237.44|16237.44|16237.44|16237.44|16237.44|0
1635936160000|2021-11-03 10:42:40|16237.88|16237.88|16238.7|16238.7|16238.7|16238.7|16237.27|16237.27|0
1635936180000|2021-11-03 10:43:00|16239.64|16239.64|16239.17|16239.17|16239.64|16239.64|16239.17|16239.17|0
1635936230000|2021-11-03 10:43:50|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|0
1635936250000|2021-11-03 10:44:10|16240.63|16240.63|16240.63|16240.63|16240.63|16240.63|16240.63|16240.63|0
1635936260000|2021-11-03 10:44:20|16242.46|16242.46|16242.46|16242.46|16242.46|16242.46|16242.46|16242.46|0
1635936340000|2021-11-03 10:45:40|16241.99|16241.99|16243.43|16243.43|16243.43|16243.43|16241.99|16241.99|0
1635936350000|2021-11-03 10:45:50|16241.99|16241.99|16244.86|16244.86|16244.86|16244.86|16241.99|16241.99|0
1635936360000|2021-11-03 10:46:00|16245.33|16245.33|16246.44|16246.44|16246.44|16246.44|16245.33|16245.33|0
1635936370000|2021-11-03 10:46:10|16246.91|16246.91|16255.78|16255.78|16255.78|16255.78|16246.91|16246.91|0
1635936380000|2021-11-03 10:46:20|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|16256.25|0
1635936450000|2021-11-03 10:47:30|16255.78|16255.78|16255.78|16255.78|16255.78|16255.78|16255.78|16255.78|0
1635936470000|2021-11-03 10:47:50|16255.31|16255.31|16255.31|16255.31|16255.31|16255.31|16255.31|16255.31|0
1635936490000|2021-11-03 10:48:10|16253.87|16253.87|16252.44|16252.44|16253.87|16253.87|16252.44|16252.44|0
1635936500000|2021-11-03 10:48:20|16252.91|16252.91|16252.91|16252.91|16252.91|16252.91|16252.91|16252.91|0
1635936510000|2021-11-03 10:48:30|16253.36|16253.36|16252.91|16252.91|16253.36|16253.36|16252.91|16252.91|0
1635936530000|2021-11-03 10:48:50|16255.78|16255.78|16255.78|16255.78|16255.78|16255.78|16255.78|16255.78|0
1635936540000|2021-11-03 10:49:00|16254.86|16254.86|16254.86|16254.86|16254.86|16254.86|16254.86|16254.86|0
1635936580000|2021-11-03 10:49:40|16254.37|16254.37|16254.37|16254.37|16254.37|16254.37|16254.37|16254.37|0
1635936590000|2021-11-03 10:49:50|16252.97|16252.97|16252.97|16252.97|16252.97|16252.97|16252.97|16252.97|0
1635936610000|2021-11-03 10:50:10|16253.88|16253.88|16254.8|16254.8|16254.8|16254.8|16253.88|16253.88|0
1635936620000|2021-11-03 10:50:20|16255.71|16255.71|16255.71|16255.71|16255.71|16255.71|16255.71|16255.71|0
1635936650000|2021-11-03 10:50:50|16256.65|16256.65|16271.46|16271.46|16271.46|16271.46|16256.65|16256.65|0
1635936660000|2021-11-03 10:51:00|16271.68|16271.68|16273.08|16273.08|16273.08|16273.08|16271.68|16271.68|0
1635936670000|2021-11-03 10:51:10|16275.82|16275.82|16274.91|16274.91|16275.82|16275.82|16274.91|16274.91|0
1635936680000|2021-11-03 10:51:20|16274.41|16274.41|16274.91|16274.91|16274.91|16274.91|16274.41|16274.41|0
1635936710000|2021-11-03 10:51:50|16275.82|16275.82|16278.17|16278.17|16278.64|16278.64|16275.82|16275.82|0
1635936720000|2021-11-03 10:52:00|16277.7|16277.7|16277.7|16277.7|16277.7|16277.7|16277.7|16277.7|0
1635936730000|2021-11-03 10:52:10|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|0
1635936750000|2021-11-03 10:52:30|16280.27|16280.27|16279.8|16279.8|16280.27|16280.27|16279.8|16279.8|0
1635936770000|2021-11-03 10:52:50|16280.27|16280.27|16280.74|16280.74|16280.74|16280.74|16280.27|16280.27|0
1635936780000|2021-11-03 10:53:00|16281.86|16281.86|16282.67|16282.67|16282.67|16282.67|16281.86|16281.86|0
1635936800000|2021-11-03 10:53:20|16283.15|16283.15|16287.04|16287.04|16287.04|16287.04|16283.15|16283.15|0
1635936830000|2021-11-03 10:53:50|16287.51|16287.51|16287.51|16287.51|16287.51|16287.51|16287.51|16287.51|0
1635936860000|2021-11-03 10:54:20|16286.57|16286.57|16286.57|16286.57|16286.57|16286.57|16286.57|16286.57|0
1635936870000|2021-11-03 10:54:30|16286.07|16286.07|16286.57|16286.57|16286.57|16286.57|16286.07|16286.07|0
1635936930000|2021-11-03 10:55:30|16288|16288|16288.94|16288.94|16288.94|16288.94|16288|16288|0
1635936960000|2021-11-03 10:56:00|16289.5|16289.5|16289.5|16289.5|16289.5|16289.5|16289.5|16289.5|0
1635936980000|2021-11-03 10:56:20|16293.15|16293.15|16293.15|16293.15|16293.15|16293.15|16293.15|16293.15|0
1635937000000|2021-11-03 10:56:40|16292.68|16292.68|16292.68|16292.68|16292.68|16292.68|16292.68|16292.68|0
1635937010000|2021-11-03 10:56:50|16293.15|16293.15|16293.15|16293.15|16293.15|16293.15|16293.15|16293.15|0
1635937020000|2021-11-03 10:57:00|16293.6|16293.6|16293.6|16293.6|16293.6|16293.6|16293.6|16293.6|0
1635937030000|2021-11-03 10:57:10|16292.69|16292.69|16292.69|16292.69|16292.69|16292.69|16292.69|16292.69|0
1635937050000|2021-11-03 10:57:30|16293.3|16293.3|16293.3|16293.3|16293.3|16293.3|16293.3|16293.3|0
1635937090000|2021-11-03 10:58:10|16293.8|16293.8|16292.81|16292.81|16293.8|16293.8|16292.81|16292.81|0
1635937130000|2021-11-03 10:58:50|16293.28|16293.28|16292.81|16292.81|16293.28|16293.28|16292.81|16292.81|0
1635937140000|2021-11-03 10:59:00|16293.3|16293.3|16298|16298|16298|16298|16292.81|16292.81|0
1635937150000|2021-11-03 10:59:10|16298.99|16298.99|16302.74|16302.74|16303.73|16303.73|16298.99|16298.99|0
1635937160000|2021-11-03 10:59:20|16304.17|16304.17|16302.74|16302.74|16304.17|16304.17|16302.74|16302.74|0
1635937180000|2021-11-03 10:59:40|16303.56|16303.56|16304.47|16304.47|16304.47|16304.47|16303.56|16303.56|0
1635937200000|2021-11-03 11:00:00|16305.41|16305.41|16304.94|16304.94|16305.41|16305.41|16304.94|16304.94|0
1635937210000|2021-11-03 11:00:10|16306.43|16306.43|16306.43|16306.43|16306.43|16306.43|16306.43|16306.43|0
1635937220000|2021-11-03 11:00:20|16305.44|16305.44|16302.98|16302.98|16305.44|16305.44|16302.51|16302.51|0
1635937260000|2021-11-03 11:01:00|16303.48|16303.48|16303.48|16303.48|16303.48|16303.48|16303.48|16303.48|0
1635937300000|2021-11-03 11:01:40|16301.84|16301.84|16300.56|16300.56|16301.84|16301.84|16300.56|16300.56|0
1635937310000|2021-11-03 11:01:50|16301.03|16301.03|16301.03|16301.03|16301.03|16301.03|16301.03|16301.03|0
1635937330000|2021-11-03 11:02:10|16300.09|16300.09|16298.18|16298.18|16300.09|16300.09|16298.18|16298.18|0
1635937350000|2021-11-03 11:02:30|16297.71|16297.71|16297.24|16297.24|16297.71|16297.71|16297.24|16297.24|0
1635937360000|2021-11-03 11:02:40|16296.77|16296.77|16296.77|16296.77|16296.77|16296.77|16296.77|16296.77|0
1635937380000|2021-11-03 11:03:00|16296.55|16296.55|16296.55|16296.55|16296.55|16296.55|16296.55|16296.55|0
1635937400000|2021-11-03 11:03:20|16297.49|16297.49|16299.32|16299.32|16299.32|16299.32|16297.49|16297.49|0
1635937410000|2021-11-03 11:03:30|16297.49|16297.49|16295.2|16295.2|16297.49|16297.49|16293.83|16293.83|0
1635937420000|2021-11-03 11:03:40|16294.09|16294.09|16294.09|16294.09|16294.09|16294.09|16294.09|16294.09|0
1635937430000|2021-11-03 11:03:50|16294.9|16294.9|16294.9|16294.9|16294.9|16294.9|16294.9|16294.9|0
1635937440000|2021-11-03 11:04:00|16293.96|16293.96|16290.67|16290.67|16293.96|16293.96|16290.67|16290.67|0
1635937450000|2021-11-03 11:04:10|16286.37|16286.37|16286.37|16286.37|16286.37|16286.37|16286.37|16286.37|0
1635937470000|2021-11-03 11:04:30|16285.81|16285.81|16285.81|16285.81|16285.81|16285.81|16285.81|16285.81|0
1635937490000|2021-11-03 11:04:50|16284.9|16284.9|16283.07|16283.07|16284.9|16284.9|16283.07|16283.07|0
1635937500000|2021-11-03 11:05:00|16283.57|16283.57|16282.1|16282.1|16283.57|16283.57|16282.1|16282.1|0
1635937530000|2021-11-03 11:05:30|16281.61|16281.61|16281.61|16281.61|16281.61|16281.61|16281.61|16281.61|0
1635937560000|2021-11-03 11:06:00|16282.07|16282.07|16282.07|16282.07|16282.07|16282.07|16282.07|16282.07|0
1635937580000|2021-11-03 11:06:20|16281.16|16281.16|16281.16|16281.16|16281.16|16281.16|16281.16|16281.16|0
1635937590000|2021-11-03 11:06:30|16279.05|16279.05|16275.66|16275.66|16279.05|16279.05|16275.66|16275.66|0
1635937600000|2021-11-03 11:06:40|16276.18|16276.18|16276.18|16276.18|16276.18|16276.18|16276.18|16276.18|0
1635937620000|2021-11-03 11:07:00|16274.75|16274.75|16274.34|16274.34|16274.75|16274.75|16273.72|16273.72|0
1635937660000|2021-11-03 11:07:40|16274.56|16274.56|16274.56|16274.56|16274.56|16274.56|16274.56|16274.56|0
1635937680000|2021-11-03 11:08:00|16274.09|16274.09|16274.09|16274.09|16274.09|16274.09|16274.09|16274.09|0
1635937690000|2021-11-03 11:08:10|16273.27|16273.27|16273.27|16273.27|16273.27|16273.27|16273.27|16273.27|0
1635937700000|2021-11-03 11:08:20|16272.34|16272.34|16272.34|16272.34|16272.34|16272.34|16272.34|16272.34|0
1635937710000|2021-11-03 11:08:30|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|0
1635937720000|2021-11-03 11:08:40|16271.38|16271.38|16269.95|16269.95|16271.38|16271.38|16269.95|16269.95|0
1635937730000|2021-11-03 11:08:50|16266.29|16266.29|16264.19|16264.19|16266.29|16266.29|16264.19|16264.19|0
1635937740000|2021-11-03 11:09:00|16263.72|16263.72|16257.08|16257.08|16263.72|16263.72|16257.08|16257.08|0
1635937750000|2021-11-03 11:09:10|16255.65|16255.65|16254.66|16254.66|16255.65|16255.65|16253.67|16253.67|0
1635937760000|2021-11-03 11:09:20|16253.25|16253.25|16253.25|16253.25|16253.25|16253.25|16253.25|16253.25|0
1635937770000|2021-11-03 11:09:30|16251.42|16251.42|16252.85|16252.85|16252.85|16252.85|16251.42|16251.42|0
1635937800000|2021-11-03 11:10:00|16251.94|16251.94|16251.94|16251.94|16251.94|16251.94|16251.94|16251.94|0
1635937810000|2021-11-03 11:10:10|16252.88|16252.88|16252.88|16252.88|16252.88|16252.88|16252.88|16252.88|0
1635937820000|2021-11-03 11:10:20|16252.41|16252.41|16252.41|16252.41|16252.41|16252.41|16252.41|16252.41|0
1635937850000|2021-11-03 11:10:50|16250.31|16250.31|16249.3|16249.3|16251.12|16251.12|16249.3|16249.3|0
1635937890000|2021-11-03 11:11:30|16250.11|16250.11|16250.11|16250.11|16250.11|16250.11|16250.11|16250.11|0
1635937900000|2021-11-03 11:11:40|16250.61|16250.61|16253.59|16253.59|16253.59|16253.59|16250.61|16250.61|0
1635937950000|2021-11-03 11:12:30|16253.1|16253.1|16253.57|16253.57|16253.57|16253.57|16253.1|16253.1|0
1635937970000|2021-11-03 11:12:50|16254.03|16254.03|16253.57|16253.57|16254.03|16254.03|16253.57|16253.57|0
1635937980000|2021-11-03 11:13:00|16254.98|16254.98|16254.98|16254.98|16254.98|16254.98|16254.98|16254.98|0
1635937990000|2021-11-03 11:13:10|16255.79|16255.79|16255.79|16255.79|16255.79|16255.79|16255.79|16255.79|0
1635938000000|2021-11-03 11:13:20|16257.21|16257.21|16257.7|16257.7|16258.64|16258.64|16257.21|16257.21|0
1635938040000|2021-11-03 11:14:00|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|16259.52|0
1635938050000|2021-11-03 11:14:10|16259.99|16259.99|16259.99|16259.99|16259.99|16259.99|16259.99|16259.99|0
1635938060000|2021-11-03 11:14:20|16260.47|16260.47|16260.47|16260.47|16260.47|16260.47|16260.47|16260.47|0
1635938080000|2021-11-03 11:14:40|16260.24|16260.24|16260.24|16260.24|16260.24|16260.24|16260.24|16260.24|0
1635938090000|2021-11-03 11:14:50|16259.3|16259.3|16259.3|16259.3|16259.3|16259.3|16259.3|16259.3|0
1635938100000|2021-11-03 11:15:00|16260.12|16260.12|16260.12|16260.12|16260.12|16260.12|16260.12|16260.12|0
1635938150000|2021-11-03 11:15:50|16260.32|16260.32|16260.32|16260.32|16260.32|16260.32|16260.32|16260.32|0
1635938180000|2021-11-03 11:16:20|16260.79|16260.79|16262.43|16262.43|16262.43|16262.43|16260.79|16260.79|0
1635938210000|2021-11-03 11:16:50|16262.9|16262.9|16262.43|16262.43|16262.9|16262.9|16262.43|16262.43|0
1635938220000|2021-11-03 11:17:00|16261.93|16261.93|16263.42|16263.42|16263.42|16263.42|16261.93|16261.93|0
1635938230000|2021-11-03 11:17:10|16264.24|16264.24|16264.24|16264.24|16264.24|16264.24|16264.24|16264.24|0
1635938250000|2021-11-03 11:17:30|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|0
1635938270000|2021-11-03 11:17:50|16262.46|16262.46|16261.99|16261.99|16262.46|16262.46|16261.52|16261.52|0
1635938310000|2021-11-03 11:18:30|16261.52|16261.52|16258.91|16258.91|16261.52|16261.52|16258.35|16258.35|0
1635938340000|2021-11-03 11:19:00|16257.79|16257.79|16256.16|16256.16|16257.79|16257.79|16256.16|16256.16|0
1635938400000|2021-11-03 11:20:00|16257.15|16257.15|16257.15|16257.15|16257.15|16257.15|16257.15|16257.15|0
1635938450000|2021-11-03 11:20:50|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|0
1635938460000|2021-11-03 11:21:00|16256.83|16256.83|16257.33|16257.33|16257.33|16257.33|16256.83|16256.83|0
1635938480000|2021-11-03 11:21:20|16258.15|16258.15|16258.96|16258.96|16258.96|16258.96|16258.15|16258.15|0
1635938490000|2021-11-03 11:21:30|16257.53|16257.53|16260.02|16260.02|16260.02|16260.02|16257.53|16257.53|0
1635938510000|2021-11-03 11:21:50|16259.46|16259.46|16259.46|16259.46|16259.46|16259.46|16259.46|16259.46|0
1635938530000|2021-11-03 11:22:10|16260.45|16260.45|16261.27|16261.27|16261.27|16261.27|16260.45|16260.45|0
1635938580000|2021-11-03 11:23:00|16262.7|16262.7|16262.7|16262.7|16262.7|16262.7|16262.7|16262.7|0
1635938590000|2021-11-03 11:23:10|16263.52|16263.52|16264.34|16264.34|16264.34|16264.34|16263.52|16263.52|0
1635938670000|2021-11-03 11:24:30|16265.25|16265.25|16264.34|16264.34|16265.25|16265.25|16264.34|16264.34|0
1635938700000|2021-11-03 11:25:00|16265.33|16265.33|16266.15|16266.15|16266.15|16266.15|16265.33|16265.33|0
1635938710000|2021-11-03 11:25:10|16265.33|16265.33|16265.33|16265.33|16265.33|16265.33|16265.33|16265.33|0
1635938730000|2021-11-03 11:25:30|16266.15|16266.15|16265.21|16265.21|16266.15|16266.15|16265.21|16265.21|0
1635938750000|2021-11-03 11:25:50|16264.39|16264.39|16262.96|16262.96|16264.39|16264.39|16262.96|16262.96|0
1635938770000|2021-11-03 11:26:10|16263.43|16263.43|16261.13|16261.13|16263.43|16263.43|16261.13|16261.13|0
1635938790000|2021-11-03 11:26:30|16261.33|16261.33|16260.42|16260.42|16261.33|16261.33|16260.42|16260.42|0
1635938800000|2021-11-03 11:26:40|16261.33|16261.33|16262.74|16262.74|16262.74|16262.74|16261.33|16261.33|0
1635938810000|2021-11-03 11:26:50|16263.21|16263.21|16263.21|16263.21|16263.21|16263.21|16263.21|16263.21|0
1635938820000|2021-11-03 11:27:00|16264.64|16264.64|16264.64|16264.64|16264.64|16264.64|16264.17|16264.17|0
1635938850000|2021-11-03 11:27:30|16265.11|16265.11|16265.11|16265.11|16265.11|16265.11|16265.11|16265.11|0
1635938860000|2021-11-03 11:27:40|16269.48|16269.48|16274.55|16274.55|16274.55|16274.55|16269.48|16269.48|0
1635938880000|2021-11-03 11:28:00|16278.01|16278.01|16279.87|16279.87|16279.87|16279.87|16278.01|16278.01|0
1635938890000|2021-11-03 11:28:10|16281.73|16281.73|16282.66|16282.66|16282.66|16282.66|16281.73|16281.73|0
1635938900000|2021-11-03 11:28:20|16283.16|16283.16|16285.67|16285.67|16285.67|16285.67|16283.16|16283.16|0
1635938930000|2021-11-03 11:28:50|16287.11|16287.11|16287.11|16287.11|16287.11|16287.11|16287.11|16287.11|0
1635938950000|2021-11-03 11:29:10|16287.57|16287.57|16287.57|16287.57|16287.57|16287.57|16287.57|16287.57|0
1635938970000|2021-11-03 11:29:30|16289.4|16289.4|16289.4|16289.4|16289.4|16289.4|16289.4|16289.4|0
1635938980000|2021-11-03 11:29:40|16289.81|16289.81|16288.9|16288.9|16289.81|16289.81|16288.9|16288.9|0
1635938990000|2021-11-03 11:29:50|16289.39|16289.39|16289.86|16289.86|16289.86|16289.86|16289.39|16289.39|0
1635939020000|2021-11-03 11:30:20|16290.77|16290.77|16290.77|16290.77|16290.77|16290.77|16290.77|16290.77|0
1635939050000|2021-11-03 11:30:50|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|16289.83|0
1635939060000|2021-11-03 11:31:00|16289.36|16289.36|16287.93|16287.93|16289.36|16289.36|16287.93|16287.93|0
1635939080000|2021-11-03 11:31:20|16288.4|16288.4|16288.4|16288.4|16288.4|16288.4|16288.4|16288.4|0
1635939090000|2021-11-03 11:31:30|16286.77|16286.77|16287.68|16287.68|16287.68|16287.68|16286.77|16286.77|0
1635939120000|2021-11-03 11:32:00|16288.35|16288.35|16288.35|16288.35|16288.35|16288.35|16288.35|16288.35|0
1635939170000|2021-11-03 11:32:50|16287.88|16287.88|16287.88|16287.88|16287.88|16287.88|16287.88|16287.88|0
1635939220000|2021-11-03 11:33:40|16286.48|16286.48|16285.57|16285.57|16286.48|16286.48|16285.57|16285.57|0
1635939230000|2021-11-03 11:33:50|16285.16|16285.16|16285.16|16285.16|16285.16|16285.16|16285.16|16285.16|0
1635939240000|2021-11-03 11:34:00|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|0
1635939270000|2021-11-03 11:34:30|16282.76|16282.76|16282.76|16282.76|16282.76|16282.76|16282.76|16282.76|0
1635939300000|2021-11-03 11:35:00|16282.29|16282.29|16282.29|16282.29|16282.29|16282.29|16282.29|16282.29|0
1635939350000|2021-11-03 11:35:50|16280.54|16280.54|16280.54|16280.54|16280.54|16280.54|16280.54|16280.54|0
1635939440000|2021-11-03 11:37:20|16279.62|16279.62|16279.62|16279.62|16279.62|16279.62|16279.62|16279.62|0
1635939450000|2021-11-03 11:37:30|16277.95|16277.95|16267.3|16267.3|16277.95|16277.95|16267.3|16267.3|0
1635939470000|2021-11-03 11:37:50|16266.39|16266.39|16266.39|16266.39|16266.39|16266.39|16266.39|16266.39|0
1635939480000|2021-11-03 11:38:00|16264.75|16264.75|16263.76|16263.76|16264.75|16264.75|16263.76|16263.76|0
1635939500000|2021-11-03 11:38:20|16264.23|16264.23|16264.23|16264.23|16264.23|16264.23|16264.23|16264.23|0
1635939530000|2021-11-03 11:38:50|16263.67|16263.67|16261.55|16261.55|16263.67|16263.67|16261.55|16261.55|0
1635939540000|2021-11-03 11:39:00|16261|16261|16261|16261|16261|16261|16261|16261|0
1635939580000|2021-11-03 11:39:40|16260.18|16260.18|16261.12|16261.12|16261.12|16261.12|16260.18|16260.18|0
1635939590000|2021-11-03 11:39:50|16262.55|16262.55|16259.74|16259.74|16262.55|16262.55|16259.74|16259.74|0
1635939600000|2021-11-03 11:40:00|16258.34|16258.34|16257.11|16257.11|16258.34|16258.34|16257.11|16257.11|0
1635939610000|2021-11-03 11:40:10|16257.92|16257.92|16257.92|16257.92|16257.92|16257.92|16257.92|16257.92|0
1635939640000|2021-11-03 11:40:40|16258.86|16258.86|16258.86|16258.86|16258.86|16258.86|16258.86|16258.86|0
1635939650000|2021-11-03 11:40:50|16259.33|16259.33|16259.33|16259.33|16259.33|16259.33|16259.33|16259.33|0
1635939660000|2021-11-03 11:41:00|16258.86|16258.86|16258.86|16258.86|16258.86|16258.86|16258.86|16258.86|0
1635939670000|2021-11-03 11:41:10|16258.39|16258.39|16258.39|16258.39|16258.39|16258.39|16258.39|16258.39|0
1635939700000|2021-11-03 11:41:40|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|0
1635939710000|2021-11-03 11:41:50|16260.42|16260.42|16256.69|16256.69|16260.42|16260.42|16256.69|16256.69|0
1635939720000|2021-11-03 11:42:00|16254.24|16254.24|16254.24|16254.24|16254.24|16254.24|16254.24|16254.24|0
1635939780000|2021-11-03 11:43:00|16252.81|16252.81|16252.81|16252.81|16252.81|16252.81|16252.81|16252.81|0
1635939800000|2021-11-03 11:43:20|16253.27|16253.27|16253.27|16253.27|16253.27|16253.27|16253.27|16253.27|0
1635939880000|2021-11-03 11:44:40|16253.05|16253.05|16253.05|16253.05|16253.05|16253.05|16253.05|16253.05|0
1635939890000|2021-11-03 11:44:50|16252.58|16252.58|16252.02|16252.02|16252.58|16252.58|16251.47|16251.47|0
1635939900000|2021-11-03 11:45:00|16250.59|16250.59|16249.22|16249.22|16250.59|16250.59|16249.22|16249.22|0
1635939910000|2021-11-03 11:45:10|16248.3|16248.3|16248.3|16248.3|16248.3|16248.3|16248.3|16248.3|0
1635939920000|2021-11-03 11:45:20|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|0
1635939960000|2021-11-03 11:46:00|16248.92|16248.92|16248.92|16248.92|16248.92|16248.92|16248.92|16248.92|0
1635939990000|2021-11-03 11:46:30|16246.44|16246.44|16240.27|16240.27|16246.44|16246.44|16240.27|16240.27|0
1635940000000|2021-11-03 11:46:40|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|16241.76|0
1635940030000|2021-11-03 11:47:10|16241.54|16241.54|16241.54|16241.54|16241.54|16241.54|16241.54|16241.54|0
1635940070000|2021-11-03 11:47:50|16242.36|16242.36|16242.58|16242.58|16242.58|16242.58|16242.36|16242.36|0
1635940090000|2021-11-03 11:48:10|16243.4|16243.4|16241.96|16241.96|16243.4|16243.4|16241.96|16241.96|0
1635940100000|2021-11-03 11:48:20|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|16239.22|16239.22|0
1635940110000|2021-11-03 11:48:30|16241.05|16241.05|16242.48|16242.48|16242.48|16242.48|16241.05|16241.05|0
1635940120000|2021-11-03 11:48:40|16242.98|16242.98|16242.98|16242.98|16242.98|16242.98|16242.51|16242.51|0
1635940130000|2021-11-03 11:48:50|16245|16245|16245|16245|16245|16245|16245|16245|0
1635940150000|2021-11-03 11:49:10|16246.43|16246.43|16246.99|16246.99|16246.99|16246.99|16246.43|16246.43|0
1635940190000|2021-11-03 11:49:50|16246.17|16246.17|16246.17|16246.17|16246.17|16246.17|16246.17|16246.17|0
1635940210000|2021-11-03 11:50:10|16246.64|16246.64|16246.64|16246.64|16246.64|16246.64|16246.64|16246.64|0
1635940240000|2021-11-03 11:50:40|16246.14|16246.14|16245.65|16245.65|16246.14|16246.14|16245.65|16245.65|0
1635940270000|2021-11-03 11:51:10|16246.14|16246.14|16246.14|16246.14|16246.64|16246.64|16246.14|16246.14|0
1635940290000|2021-11-03 11:51:30|16246.61|16246.61|16246.61|16246.61|16246.61|16246.61|16246.61|16246.61|0
1635940320000|2021-11-03 11:52:00|16246.14|16246.14|16246.14|16246.14|16246.14|16246.14|16246.14|16246.14|0
1635940330000|2021-11-03 11:52:10|16244.71|16244.71|16246.54|16246.54|16246.54|16246.54|16244.71|16244.71|0
1635940340000|2021-11-03 11:52:20|16243.67|16243.67|16247.97|16247.97|16247.97|16247.97|16243.67|16243.67|0
1635940370000|2021-11-03 11:52:50|16248.44|16248.44|16248.44|16248.44|16248.44|16248.44|16248.44|16248.44|0
1635940380000|2021-11-03 11:53:00|16247.88|16247.88|16247.88|16247.88|16247.88|16247.88|16247.88|16247.88|0
1635940390000|2021-11-03 11:53:10|16245.64|16245.64|16245.64|16245.64|16245.64|16245.64|16245.64|16245.64|0
1635940400000|2021-11-03 11:53:20|16244.2|16244.2|16243.65|16243.65|16244.2|16244.2|16243.65|16243.65|0
1635940410000|2021-11-03 11:53:30|16242.26|16242.26|16241.35|16241.35|16242.26|16242.26|16241.35|16241.35|0
1635940420000|2021-11-03 11:53:40|16240.88|16240.88|16239.89|16239.89|16240.88|16240.88|16239.89|16239.89|0
1635940450000|2021-11-03 11:54:10|16238.98|16238.98|16238.98|16238.98|16238.98|16238.98|16238.98|16238.98|0
1635940460000|2021-11-03 11:54:20|16239.45|16239.45|16239.45|16239.45|16239.45|16239.45|16239.45|16239.45|0
1635940470000|2021-11-03 11:54:30|16234.95|16234.95|16234.01|16234.01|16234.95|16234.95|16234.01|16234.01|0
1635940490000|2021-11-03 11:54:50|16233.07|16233.07|16231.24|16231.24|16233.07|16233.07|16231.24|16231.24|0
1635940500000|2021-11-03 11:55:00|16230.12|16230.12|16230.12|16230.12|16230.12|16230.12|16230.12|16230.12|0
1635940520000|2021-11-03 11:55:20|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|0
1635940530000|2021-11-03 11:55:30|16230.15|16230.15|16230.15|16230.15|16230.15|16230.15|16230.15|16230.15|0
1635940550000|2021-11-03 11:55:50|16231.78|16231.78|16232.6|16232.6|16232.6|16232.6|16231.78|16231.78|0
1635940560000|2021-11-03 11:56:00|16233.42|16233.42|16239|16239|16239|16239|16233.42|16233.42|0
1635940570000|2021-11-03 11:56:10|16238.59|16238.59|16238.59|16238.59|16238.59|16238.59|16238.59|16238.59|0
1635940580000|2021-11-03 11:56:20|16238.12|16238.12|16237.65|16237.65|16238.12|16238.12|16237.65|16237.65|0
1635940600000|2021-11-03 11:56:40|16237.15|16237.15|16237.15|16237.15|16237.15|16237.15|16237.15|16237.15|0
1635940610000|2021-11-03 11:56:50|16237.97|16237.97|16238.44|16238.44|16238.44|16238.44|16237.97|16237.97|0
1635940620000|2021-11-03 11:57:00|16238.94|16238.94|16244.56|16244.56|16244.56|16244.56|16238.94|16238.94|0
1635940630000|2021-11-03 11:57:10|16246.79|16246.79|16245.36|16245.36|16246.79|16246.79|16243.93|16243.93|0
1635940640000|2021-11-03 11:57:20|16243.93|16243.93|16244.89|16244.89|16244.89|16244.89|16243.93|16243.93|0
1635940650000|2021-11-03 11:57:30|16243.46|16243.46|16242.52|16242.52|16243.46|16243.46|16242.52|16242.52|0
1635940670000|2021-11-03 11:57:50|16241.09|16241.09|16241.09|16241.09|16241.09|16241.09|16241.09|16241.09|0
1635940680000|2021-11-03 11:58:00|16239.97|16239.97|16238.76|16238.76|16240.59|16240.59|16238.76|16238.76|0
1635940690000|2021-11-03 11:58:10|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|16237.85|0
1635940710000|2021-11-03 11:58:30|16238.05|16238.05|16238.26|16238.26|16238.26|16238.26|16238.05|16238.05|0
1635940720000|2021-11-03 11:58:40|16236.83|16236.83|16236.83|16236.83|16236.83|16236.83|16236.83|16236.83|0
1635940730000|2021-11-03 11:58:50|16236.6|16236.6|16236.6|16236.6|16236.6|16236.6|16236.6|16236.6|0
1635940740000|2021-11-03 11:59:00|16235.69|16235.69|16235.69|16235.69|16235.69|16235.69|16235.69|16235.69|0
1635940760000|2021-11-03 11:59:20|16235.22|16235.22|16235.22|16235.22|16235.22|16235.22|16235.22|16235.22|0
1635940770000|2021-11-03 11:59:30|16236.85|16236.85|16238.29|16238.29|16238.29|16238.29|16236.85|16236.85|0
1635940810000|2021-11-03 12:00:10|16237.79|16237.79|16235.34|16235.34|16237.79|16237.79|16235.34|16235.34|0
1635940880000|2021-11-03 12:01:20|16234.05|16234.05|16234.05|16234.05|16234.05|16234.05|16234.05|16234.05|0
1635940900000|2021-11-03 12:01:40|16233.14|16233.14|16233.14|16233.14|16233.14|16233.14|16233.14|16233.14|0
1635940920000|2021-11-03 12:02:00|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|16231.71|0
1635940950000|2021-11-03 12:02:30|16228.91|16228.91|16225.99|16225.99|16228.91|16228.91|16225.99|16225.99|0
1635940960000|2021-11-03 12:02:40|16227.39|16227.39|16228.32|16228.32|16228.32|16228.32|16227.39|16227.39|0
1635941010000|2021-11-03 12:03:30|16227.51|16227.51|16227.51|16227.51|16227.51|16227.51|16227.51|16227.51|0
1635941020000|2021-11-03 12:03:40|16227.04|16227.04|16227.04|16227.04|16227.04|16227.04|16227.04|16227.04|0
1635941070000|2021-11-03 12:04:30|16226.22|16226.22|16220.59|16220.59|16226.22|16226.22|16220.59|16220.59|0
1635941080000|2021-11-03 12:04:40|16219.15|16219.15|16217.72|16217.72|16219.15|16219.15|16217.72|16217.72|0
1635941090000|2021-11-03 12:04:50|16217.25|16217.25|16217.05|16217.05|16217.25|16217.25|16217.05|16217.05|0
1635941100000|2021-11-03 12:05:00|16216.13|16216.13|16216.13|16216.13|16216.13|16216.13|16215.66|16215.66|0
1635941120000|2021-11-03 12:05:20|16219.49|16219.49|16220.53|16220.53|16220.53|16220.53|16219.49|16219.49|0
1635941130000|2021-11-03 12:05:30|16221.96|16221.96|16222.43|16222.43|16222.43|16222.43|16221.96|16221.96|0
1635941140000|2021-11-03 12:05:40|16223.05|16223.05|16223.05|16223.05|16223.05|16223.05|16223.05|16223.05|0
1635941160000|2021-11-03 12:06:00|16223.52|16223.52|16223.52|16223.52|16223.52|16223.52|16223.52|16223.52|0
1635941170000|2021-11-03 12:06:10|16223.05|16223.05|16222.58|16222.58|16223.05|16223.05|16222.58|16222.58|0
1635941180000|2021-11-03 12:06:20|16224.01|16224.01|16224.01|16224.01|16224.01|16224.01|16224.01|16224.01|0
1635941210000|2021-11-03 12:06:50|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|0
1635941300000|2021-11-03 12:08:20|16226.34|16226.34|16226.34|16226.34|16226.34|16226.34|16226.34|16226.34|0
1635941320000|2021-11-03 12:08:40|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|0
1635941340000|2021-11-03 12:09:00|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|16226.25|0
1635941350000|2021-11-03 12:09:10|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|16225.43|0
1635941370000|2021-11-03 12:09:30|16225.9|16225.9|16225.9|16225.9|16225.9|16225.9|16225.9|16225.9|0
1635941420000|2021-11-03 12:10:20|16224.97|16224.97|16224.5|16224.5|16224.97|16224.97|16224.5|16224.5|0
1635941430000|2021-11-03 12:10:30|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|16224.03|0
1635941440000|2021-11-03 12:10:40|16224.5|16224.5|16224.97|16224.97|16224.97|16224.97|16224.5|16224.5|0
1635941500000|2021-11-03 12:11:40|16225.44|16225.44|16226.9|16226.9|16226.9|16226.9|16225.44|16225.44|0
1635941520000|2021-11-03 12:12:00|16228.34|16228.34|16228.34|16228.34|16228.34|16228.34|16228.34|16228.34|0
1635941530000|2021-11-03 12:12:10|16227.87|16227.87|16224.41|16224.41|16227.87|16227.87|16224.41|16224.41|0
1635941560000|2021-11-03 12:12:40|16223.5|16223.5|16223.5|16223.5|16223.96|16223.96|16223.5|16223.5|0
1635941590000|2021-11-03 12:13:10|16223.97|16223.97|16223.97|16223.97|16223.97|16223.97|16223.97|16223.97|0
1635941640000|2021-11-03 12:14:00|16224.78|16224.78|16225.7|16225.7|16225.7|16225.7|16224.78|16224.78|0
1635941660000|2021-11-03 12:14:20|16227.52|16227.52|16227.52|16227.52|16227.52|16227.52|16226.71|16226.71|0
1635941680000|2021-11-03 12:14:40|16227.3|16227.3|16227.08|16227.08|16227.3|16227.3|16227.08|16227.08|0
1635941700000|2021-11-03 12:15:00|16226.87|16226.87|16226.87|16226.87|16226.87|16226.87|16226.87|16226.87|0
1635941710000|2021-11-03 12:15:10|16226.41|16226.41|16226.41|16226.41|16226.41|16226.41|16226.41|16226.41|0
1635941750000|2021-11-03 12:15:50|16227.84|16227.84|16227.28|16227.28|16227.84|16227.84|16227.28|16227.28|0
1635941760000|2021-11-03 12:16:00|16225.85|16225.85|16227.52|16227.52|16227.52|16227.52|16225.85|16225.85|0
1635941770000|2021-11-03 12:16:10|16228.34|16228.34|16229.65|16229.65|16230.64|16230.64|16228.34|16228.34|0
1635941780000|2021-11-03 12:16:20|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|0
1635941820000|2021-11-03 12:17:00|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|16229.65|0
1635941830000|2021-11-03 12:17:10|16227.82|16227.82|16227.35|16227.35|16227.82|16227.82|16227.35|16227.35|0
1635941850000|2021-11-03 12:17:30|16226.36|16226.36|16226.83|16226.83|16226.83|16226.83|16226.36|16226.36|0
1635941880000|2021-11-03 12:18:00|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|16225.2|0
1635941920000|2021-11-03 12:18:40|16224.28|16224.28|16224.28|16224.28|16224.28|16224.28|16224.28|16224.28|0
1635941930000|2021-11-03 12:18:50|16223.47|16223.47|16223.47|16223.47|16223.47|16223.47|16223.47|16223.47|0
1635941960000|2021-11-03 12:19:20|16225.2|16225.2|16226.11|16226.11|16226.11|16226.11|16225.2|16225.2|0
1635942000000|2021-11-03 12:20:00|16227.03|16227.03|16227.03|16227.03|16227.03|16227.03|16227.03|16227.03|0
1635942040000|2021-11-03 12:20:40|16226.11|16226.11|16226.11|16226.11|16226.11|16226.11|16226.11|16226.11|0
1635942130000|2021-11-03 12:22:10|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|0
1635942220000|2021-11-03 12:23:40|16224.24|16224.24|16224.24|16224.24|16224.24|16224.24|16224.24|16224.24|0
1635942240000|2021-11-03 12:24:00|16223.43|16223.43|16223.43|16223.43|16223.43|16223.43|16223.43|16223.43|0
1635942260000|2021-11-03 12:24:20|16222.31|16222.31|16222.31|16222.31|16222.31|16222.31|16222.31|16222.31|0
1635942280000|2021-11-03 12:24:40|16223.3|16223.3|16223.3|16223.3|16223.3|16223.3|16223.3|16223.3|0
1635942360000|2021-11-03 12:26:00|16224.24|16224.24|16223.77|16223.77|16224.24|16224.24|16223.77|16223.77|0
1635942370000|2021-11-03 12:26:10|16222.85|16222.85|16222.85|16222.85|16222.85|16222.85|16222.85|16222.85|0
1635942420000|2021-11-03 12:27:00|16222.38|16222.38|16222.38|16222.38|16222.38|16222.38|16222.38|16222.38|0
1635942430000|2021-11-03 12:27:10|16222.16|16222.16|16222.16|16222.16|16222.16|16222.16|16222.16|16222.16|0
1635942500000|2021-11-03 12:28:20|16222.63|16222.63|16224.09|16224.09|16224.09|16224.09|16222.63|16222.63|0
1635942520000|2021-11-03 12:28:40|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|16224.91|0
1635942540000|2021-11-03 12:29:00|16225.38|16225.38|16225.38|16225.38|16225.38|16225.38|16225.38|16225.38|0
1635942580000|2021-11-03 12:29:40|16226.2|16226.2|16227.83|16227.83|16227.83|16227.83|16226.2|16226.2|0
1635942620000|2021-11-03 12:30:20|16227.33|16227.33|16226.84|16226.84|16227.33|16227.33|16226.84|16226.84|0
1635942660000|2021-11-03 12:31:00|16225.2|16225.2|16224.88|16224.88|16225.7|16225.7|16224.88|16224.88|0
1635942720000|2021-11-03 12:32:00|16225.7|16225.7|16225.7|16225.7|16225.7|16225.7|16225.7|16225.7|0
1635942740000|2021-11-03 12:32:20|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|16226.17|0
1635942770000|2021-11-03 12:32:50|16225.23|16225.23|16225.67|16225.67|16225.67|16225.67|16224.76|16224.76|0
1635942780000|2021-11-03 12:33:00|16224.24|16224.24|16224.24|16224.24|16224.24|16224.24|16223.33|16223.33|0
1635942800000|2021-11-03 12:33:20|16225.23|16225.23|16225.23|16225.23|16225.23|16225.23|16225.23|16225.23|0
1635942820000|2021-11-03 12:33:40|16223.83|16223.83|16223.83|16223.83|16223.83|16223.83|16223.83|16223.83|0
1635942830000|2021-11-03 12:33:50|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|16223.37|0
1635942840000|2021-11-03 12:34:00|16222.38|16222.38|16222.38|16222.38|16222.38|16222.38|16222.38|16222.38|0
1635942850000|2021-11-03 12:34:10|16222.84|16222.84|16223.31|16223.31|16223.31|16223.31|16222.84|16222.84|0
1635942930000|2021-11-03 12:35:30|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|16224.74|0
1635942980000|2021-11-03 12:36:20|16224.33|16224.33|16224.33|16224.33|16224.33|16224.33|16224.33|16224.33|0
1635942990000|2021-11-03 12:36:30|16224.74|16224.74|16224.95|16224.95|16224.95|16224.95|16224.74|16224.74|0
1635943000000|2021-11-03 12:36:40|16225.5|16225.5|16225.5|16225.5|16225.5|16225.5|16225.5|16225.5|0
1635943020000|2021-11-03 12:37:00|16224.48|16224.48|16219.79|16219.79|16224.48|16224.48|16219.79|16219.79|0
1635943040000|2021-11-03 12:37:20|16218.36|16218.36|16217.91|16217.91|16218.36|16218.36|16217.91|16217.91|0
1635943050000|2021-11-03 12:37:30|16215.69|16215.69|16212.72|16212.72|16216.8|16216.8|16212.72|16212.72|0
1635943060000|2021-11-03 12:37:40|16209.06|16209.06|16212|16212|16212|16212|16209.06|16209.06|0
1635943080000|2021-11-03 12:38:00|16210.14|16210.14|16212.88|16212.88|16212.88|16212.88|16210.14|16210.14|0
1635943110000|2021-11-03 12:38:30|16213.35|16213.35|16213.35|16213.35|16213.35|16213.35|16213.35|16213.35|0
1635943130000|2021-11-03 12:38:50|16212.53|16212.53|16212.53|16212.53|16212.53|16212.53|16212.53|16212.53|0
1635943150000|2021-11-03 12:39:10|16211.98|16211.98|16210.57|16210.57|16211.98|16211.98|16210.1|16210.1|0
1635943200000|2021-11-03 12:40:00|16210.1|16210.1|16210.1|16210.1|16210.1|16210.1|16210.1|16210.1|0
1635943220000|2021-11-03 12:40:20|16209.28|16209.28|16207.55|16207.55|16209.28|16209.28|16207.55|16207.55|0
1635943230000|2021-11-03 12:40:30|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|0
1635943240000|2021-11-03 12:40:40|16208.82|16208.82|16207.9|16207.9|16208.82|16208.82|16207.9|16207.9|0
1635943260000|2021-11-03 12:41:00|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|16206.99|0
1635943290000|2021-11-03 12:41:30|16205.56|16205.56|16205.56|16205.56|16205.56|16205.56|16205.56|16205.56|0
1635943320000|2021-11-03 12:42:00|16205.09|16205.09|16205.09|16205.09|16205.09|16205.09|16205.09|16205.09|0
1635943330000|2021-11-03 12:42:10|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|0
1635943340000|2021-11-03 12:42:20|16203.7|16203.7|16202.79|16202.79|16203.7|16203.7|16202.79|16202.79|0
1635943350000|2021-11-03 12:42:30|16203.26|16203.26|16205.36|16205.36|16205.36|16205.36|16203.26|16203.26|0
1635943380000|2021-11-03 12:43:00|16204.9|16204.9|16204.9|16204.9|16204.9|16204.9|16204.9|16204.9|0
1635943410000|2021-11-03 12:43:30|16203.98|16203.98|16203.98|16203.98|16203.98|16203.98|16203.98|16203.98|0
1635943430000|2021-11-03 12:43:50|16203.43|16203.43|16203.92|16203.92|16203.92|16203.92|16203.43|16203.43|0
1635943440000|2021-11-03 12:44:00|16201.82|16201.82|16200.39|16200.39|16201.82|16201.82|16200.39|16200.39|0
1635943500000|2021-11-03 12:45:00|16199.92|16199.92|16199.92|16199.92|16199.92|16199.92|16199.92|16199.92|0
1635943510000|2021-11-03 12:45:10|16198.09|16198.09|16197.88|16197.88|16198.09|16198.09|16197.88|16197.88|0
1635943610000|2021-11-03 12:46:50|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|0
1635943680000|2021-11-03 12:48:00|16198.61|16198.61|16198.61|16198.61|16198.61|16198.61|16198.61|16198.61|0
1635943690000|2021-11-03 12:48:10|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|0
1635943700000|2021-11-03 12:48:20|16196.48|16196.48|16198.11|16198.11|16198.11|16198.11|16196.48|16196.48|0
1635943720000|2021-11-03 12:48:40|16199.94|16199.94|16200.76|16200.76|16200.76|16200.76|16199.94|16199.94|0
1635943740000|2021-11-03 12:49:00|16199.84|16199.84|16199.84|16199.84|16199.84|16199.84|16199.84|16199.84|0
1635943750000|2021-11-03 12:49:10|16200.34|16200.34|16200.34|16200.34|16200.34|16200.34|16200.34|16200.34|0
1635943760000|2021-11-03 12:49:20|16200.81|16200.81|16202.8|16202.8|16202.8|16202.8|16200.81|16200.81|0
1635943770000|2021-11-03 12:49:30|16201.37|16201.37|16201.37|16201.37|16201.37|16201.37|16201.37|16201.37|0
1635943780000|2021-11-03 12:49:40|16201.78|16201.78|16201.78|16201.78|16201.78|16201.78|16201.78|16201.78|0
1635943810000|2021-11-03 12:50:10|16201.28|16201.28|16201.28|16201.28|16201.28|16201.28|16201.28|16201.28|0
1635943840000|2021-11-03 12:50:40|16202.2|16202.2|16202.2|16202.2|16202.2|16202.2|16202.2|16202.2|0
1635943870000|2021-11-03 12:51:10|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|16202.69|0
1635943910000|2021-11-03 12:51:50|16202.14|16202.14|16202.14|16202.14|16202.14|16202.14|16202.14|16202.14|0
1635944070000|2021-11-03 12:54:30|16203.96|16203.96|16217.44|16217.44|16217.44|16217.44|16203.96|16203.96|0
1635944080000|2021-11-03 12:54:40|16216.5|16216.5|16216.5|16216.5|16216.5|16216.5|16216.5|16216.5|0
1635944100000|2021-11-03 12:55:00|16215.59|16215.59|16215.59|16215.59|16215.59|16215.59|16215.59|16215.59|0
1635944110000|2021-11-03 12:55:10|16216.06|16216.06|16216.06|16216.06|16216.06|16216.06|16216.06|16216.06|0
1635944130000|2021-11-03 12:55:30|16216.52|16216.52|16216.52|16216.52|16216.52|16216.52|16216.52|16216.52|0
1635944160000|2021-11-03 12:56:00|16216.99|16216.99|16216.99|16216.99|16216.99|16216.99|16216.99|16216.99|0
1635944180000|2021-11-03 12:56:20|16213.21|16213.21|16207.29|16207.29|16213.21|16213.21|16207.29|16207.29|0
1635944190000|2021-11-03 12:56:30|16207.85|16207.85|16207.04|16207.04|16207.85|16207.85|16207.04|16207.04|0
1635944210000|2021-11-03 12:56:50|16206.09|16206.09|16206.09|16206.09|16206.09|16206.09|16206.09|16206.09|0
1635944240000|2021-11-03 12:57:20|16205.6|16205.6|16206.09|16206.09|16206.09|16206.09|16205.6|16205.6|0
1635944250000|2021-11-03 12:57:30|16207.01|16207.01|16207.01|16207.01|16207.01|16207.01|16207.01|16207.01|0
1635944260000|2021-11-03 12:57:40|16207.82|16207.82|16207.82|16207.82|16207.82|16207.82|16207.82|16207.82|0
1635944270000|2021-11-03 12:57:50|16209.26|16209.26|16210.69|16210.69|16210.69|16210.69|16209.26|16209.26|0
1635944280000|2021-11-03 12:58:00|16211.25|16211.25|16211.25|16211.25|16211.25|16211.25|16211.25|16211.25|0
1635944300000|2021-11-03 12:58:20|16212.19|16212.19|16213.1|16213.1|16213.1|16213.1|16212.19|16212.19|0
1635944310000|2021-11-03 12:58:30|16214.74|16214.74|16214.74|16214.74|16214.74|16214.74|16214.74|16214.74|0
1635944320000|2021-11-03 12:58:40|16216.17|16216.17|16217.78|16217.78|16217.78|16217.78|16216.17|16216.17|0
1635944330000|2021-11-03 12:58:50|16219.13|16219.13|16219.74|16219.74|16219.74|16219.74|16219.13|16219.13|0
1635944340000|2021-11-03 12:59:00|16219.95|16219.95|16219.95|16219.95|16219.95|16219.95|16219.95|16219.95|0
1635944350000|2021-11-03 12:59:10|16220.51|16220.51|16220.51|16220.51|16220.51|16220.51|16220.51|16220.51|0
1635944380000|2021-11-03 12:59:40|16220.3|16220.3|16220.36|16220.36|16220.36|16220.36|16219.89|16219.89|0
1635944390000|2021-11-03 12:59:50|16220.83|16220.83|16221.29|16221.29|16221.29|16221.29|16220.83|16220.83|0
1635944410000|2021-11-03 13:00:10|16220.83|16220.83|16219.9|16219.9|16220.83|16220.83|16219.9|16219.9|0
1635944510000|2021-11-03 13:01:50|16218.95|16218.95|16218.95|16218.95|16218.95|16218.95|16218.95|16218.95|0
1635944530000|2021-11-03 13:02:10|16221.82|16221.82|16221.82|16221.82|16221.82|16221.82|16221.82|16221.82|0
1635944550000|2021-11-03 13:02:30|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|0
1635944560000|2021-11-03 13:02:40|16221.33|16221.33|16220.92|16220.92|16221.33|16221.33|16220.92|16220.92|0
1635944640000|2021-11-03 13:04:00|16219.98|16219.98|16219.51|16219.51|16219.98|16219.98|16219.51|16219.51|0
1635944650000|2021-11-03 13:04:10|16218.51|16218.51|16218.49|16218.49|16218.51|16218.51|16218.02|16218.02|0
1635944660000|2021-11-03 13:04:20|16217.67|16217.67|16216.24|16216.24|16217.67|16217.67|16216.24|16216.24|0
1635944710000|2021-11-03 13:05:10|16214.81|16214.81|16214.81|16214.81|16214.81|16214.81|16214.81|16214.81|0
1635944720000|2021-11-03 13:05:20|16213.87|16213.87|16213.87|16213.87|16213.87|16213.87|16213.87|16213.87|0
1635944730000|2021-11-03 13:05:30|16213.4|16213.4|16213.4|16213.4|16213.4|16213.4|16213.4|16213.4|0
1635944760000|2021-11-03 13:06:00|16212.59|16212.59|16211.77|16211.77|16212.59|16212.59|16211.77|16211.77|0
1635944770000|2021-11-03 13:06:10|16210.14|16210.14|16210.14|16210.14|16210.14|16210.14|16210.14|16210.14|0
1635944800000|2021-11-03 13:06:40|16211.07|16211.07|16211.07|16211.07|16211.07|16211.07|16211.07|16211.07|0
1635944830000|2021-11-03 13:07:10|16210.16|16210.16|16209.68|16209.68|16210.16|16210.16|16209.68|16209.68|0
1635944840000|2021-11-03 13:07:20|16208.01|16208.01|16207.52|16207.52|16208.01|16208.01|16207.52|16207.52|0
1635944850000|2021-11-03 13:07:30|16208.33|16208.33|16208.33|16208.33|16208.33|16208.33|16208.33|16208.33|0
1635944860000|2021-11-03 13:07:40|16209.77|16209.77|16211.18|16211.18|16211.18|16211.18|16209.77|16209.77|0
1635944890000|2021-11-03 13:08:10|16212.09|16212.09|16212.91|16212.91|16212.91|16212.91|16212.09|16212.09|0
1635944900000|2021-11-03 13:08:20|16213.38|16213.38|16213.38|16213.38|16213.38|16213.38|16213.38|16213.38|0
1635944940000|2021-11-03 13:09:00|16215.75|16215.75|16216.87|16216.87|16216.87|16216.87|16215.75|16215.75|0
1635944970000|2021-11-03 13:09:30|16217.68|16217.68|16218.5|16218.5|16218.5|16218.5|16217.68|16217.68|0
1635945020000|2021-11-03 13:10:20|16217.68|16217.68|16217.22|16217.22|16217.68|16217.68|16217.22|16217.22|0
1635945170000|2021-11-03 13:12:50|16215.78|16215.78|16213.9|16213.9|16215.78|16215.78|16213.9|16213.9|0
1635945220000|2021-11-03 13:13:40|16214.72|16214.72|16215.54|16215.54|16215.54|16215.54|16214.72|16214.72|0
1635945230000|2021-11-03 13:13:50|16216.97|16216.97|16217.91|16217.91|16217.91|16217.91|16216.97|16216.97|0
1635945240000|2021-11-03 13:14:00|16218.82|16218.82|16218.82|16218.82|16218.82|16218.82|16218.82|16218.82|0
1635945260000|2021-11-03 13:14:20|16219.76|16219.76|16219.76|16219.76|16219.76|16219.76|16219.76|16219.76|0
1635945290000|2021-11-03 13:14:50|16219.29|16219.29|16219.29|16219.29|16219.29|16219.29|16219.29|16219.29|0
1635945300000|2021-11-03 13:15:00|16218.8|16218.8|16218.8|16218.8|16218.8|16218.8|16218.8|16218.8|0
1635945310000|2021-11-03 13:15:10|16218.33|16218.33|16218.33|16218.33|16218.33|16218.33|16218.33|16218.33|0
1635945320000|2021-11-03 13:15:20|16216.89|16216.89|16211.58|16211.58|16216.89|16216.89|16211.58|16211.58|0
1635945330000|2021-11-03 13:15:30|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|16209.91|0
1635945430000|2021-11-03 13:17:10|16208.91|16208.91|16208.91|16208.91|16208.91|16208.91|16208.91|16208.91|0
1635945440000|2021-11-03 13:17:20|16209.38|16209.38|16208.91|16208.91|16209.38|16209.38|16208.91|16208.91|0
1635945450000|2021-11-03 13:17:30|16209.38|16209.38|16210.2|16210.2|16210.2|16210.2|16209.38|16209.38|0
1635945510000|2021-11-03 13:18:30|16210.75|16210.75|16210.75|16210.75|16210.75|16210.75|16210.75|16210.75|0
1635945630000|2021-11-03 13:20:30|16209.84|16209.84|16209.84|16209.84|16209.84|16209.84|16209.84|16209.84|0
1635945690000|2021-11-03 13:21:30|16208.41|16208.41|16208.41|16208.41|16208.41|16208.41|16208.41|16208.41|0
1635945780000|2021-11-03 13:23:00|16206.97|16206.97|16205.54|16205.54|16206.97|16206.97|16205.54|16205.54|0
1635945800000|2021-11-03 13:23:20|16204.73|16204.73|16204.73|16204.73|16204.73|16204.73|16204.73|16204.73|0
1635945820000|2021-11-03 13:23:40|16203.79|16203.79|16203.79|16203.79|16203.79|16203.79|16203.79|16203.79|0
1635945840000|2021-11-03 13:24:00|16205.23|16205.23|16203.79|16203.79|16205.23|16205.23|16203.79|16203.79|0
1635945880000|2021-11-03 13:24:40|16202.41|16202.41|16201.5|16201.5|16202.41|16202.41|16201.5|16201.5|0
1635945890000|2021-11-03 13:24:50|16200.38|16200.38|16200.38|16200.38|16200.38|16200.38|16200.38|16200.38|0
1635945900000|2021-11-03 13:25:00|16199.56|16199.56|16199.56|16199.56|16199.56|16199.56|16199.56|16199.56|0
1635945920000|2021-11-03 13:25:20|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|0
1635945930000|2021-11-03 13:25:30|16197.66|16197.66|16197.66|16197.66|16197.66|16197.66|16197.66|16197.66|0
1635945950000|2021-11-03 13:25:50|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|16198.13|0
1635945970000|2021-11-03 13:26:10|16199.56|16199.56|16199.56|16199.56|16199.56|16199.56|16199.56|16199.56|0
1635945980000|2021-11-03 13:26:20|16200.51|16200.51|16204.23|16204.23|16204.23|16204.23|16200.51|16200.51|0
1635945990000|2021-11-03 13:26:30|16204.78|16204.78|16205.7|16205.7|16205.7|16205.7|16204.78|16204.78|0
1635946010000|2021-11-03 13:26:50|16206.63|16206.63|16208.03|16208.03|16208.03|16208.03|16206.63|16206.63|0
1635946090000|2021-11-03 13:28:10|16208.5|16208.5|16208.5|16208.5|16208.5|16208.5|16208.5|16208.5|0
1635946110000|2021-11-03 13:28:30|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|16210.23|0
1635946130000|2021-11-03 13:28:50|16211.17|16211.17|16210.26|16210.26|16211.17|16211.17|16210.26|16210.26|0
1635946140000|2021-11-03 13:29:00|16209.79|16209.79|16210.7|16210.7|16210.7|16210.7|16209.79|16209.79|0
1635946150000|2021-11-03 13:29:10|16211.62|16211.62|16212.53|16212.53|16212.53|16212.53|16211.62|16211.62|0
1635946170000|2021-11-03 13:29:30|16213.35|16213.35|16214.26|16214.26|16214.26|16214.26|16213.35|16213.35|0
1635946210000|2021-11-03 13:30:10|16214.73|16214.73|16214.73|16214.73|16214.73|16214.73|16214.73|16214.73|0
1635946230000|2021-11-03 13:30:30|16215.23|16215.23|16215.23|16215.23|16215.23|16215.23|16215.23|16215.23|0
1635946240000|2021-11-03 13:30:40|16215.72|16215.72|16216.22|16216.22|16216.22|16216.22|16215.72|16215.72|0
1635946250000|2021-11-03 13:30:50|16217.13|16217.13|16229.04|16229.04|16230.47|16230.47|16217.13|16217.13|0
1635946260000|2021-11-03 13:31:00|16230.03|16230.03|16232.06|16232.06|16232.06|16232.06|16230.03|16230.03|0
1635946270000|2021-11-03 13:31:10|16232.27|16232.27|16232.88|16232.88|16232.88|16232.88|16232.27|16232.27|0
1635946280000|2021-11-03 13:31:20|16231.45|16231.45|16233.28|16233.28|16233.28|16233.28|16231.45|16231.45|0
1635946290000|2021-11-03 13:31:30|16234.22|16234.22|16234.22|16234.22|16234.22|16234.22|16234.22|16234.22|0
1635946310000|2021-11-03 13:31:50|16233.31|16233.31|16230.48|16230.48|16234.12|16234.12|16230.02|16230.02|0
1635946320000|2021-11-03 13:32:00|16227.22|16227.22|16221.73|16221.73|16227.22|16227.22|16221.73|16221.73|0
1635946330000|2021-11-03 13:32:10|16219.9|16219.9|16218.09|16218.09|16219.9|16219.9|16218.09|16218.09|0
1635946340000|2021-11-03 13:32:20|16217.27|16217.27|16217.27|16217.27|16217.27|16217.27|16217.27|16217.27|0
1635946360000|2021-11-03 13:32:40|16217.83|16217.83|16217.83|16217.83|16217.83|16217.83|16217.83|16217.83|0
1635946370000|2021-11-03 13:32:50|16216.39|16216.39|16216.39|16216.39|16216.39|16216.39|16216.39|16216.39|0
1635946420000|2021-11-03 13:33:40|16214.96|16214.96|16214.96|16214.96|16214.96|16214.96|16214.96|16214.96|0
1635946480000|2021-11-03 13:34:40|16214.49|16214.49|16214.49|16214.49|16214.49|16214.49|16214.49|16214.49|0
1635946530000|2021-11-03 13:35:30|16213.93|16213.93|16217.27|16217.27|16217.27|16217.27|16213.93|16213.93|0
1635946540000|2021-11-03 13:35:40|16218.7|16218.7|16218.7|16218.7|16218.7|16218.7|16218.7|16218.7|0
1635946560000|2021-11-03 13:36:00|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|0
1635946570000|2021-11-03 13:36:10|16219.76|16219.76|16217.39|16217.39|16219.76|16219.76|16216.92|16216.92|0
1635946590000|2021-11-03 13:36:30|16218.32|16218.32|16218.78|16218.78|16218.78|16218.78|16218.32|16218.32|0
1635946640000|2021-11-03 13:37:20|16219.26|16219.26|16219.26|16219.26|16219.26|16219.26|16219.26|16219.26|0
1635946670000|2021-11-03 13:37:50|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|16218.31|0
1635946680000|2021-11-03 13:38:00|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|16217.82|0
1635946700000|2021-11-03 13:38:20|16216.42|16216.42|16216.89|16216.89|16216.89|16216.89|16216.42|16216.42|0
1635946710000|2021-11-03 13:38:30|16216.33|16216.33|16216.33|16216.33|16216.33|16216.33|16216.33|16216.33|0
1635946720000|2021-11-03 13:38:40|16215.86|16215.86|16215.86|16215.86|16215.86|16215.86|16215.86|16215.86|0
1635946730000|2021-11-03 13:38:50|16215.3|16215.3|16216.35|16216.35|16216.35|16216.35|16214.83|16214.83|0
1635946740000|2021-11-03 13:39:00|16216.91|16216.91|16216|16216|16216.91|16216.91|16216|16216|0
1635946750000|2021-11-03 13:39:10|16216.81|16216.81|16226.96|16226.96|16226.96|16226.96|16216.81|16216.81|0
1635946760000|2021-11-03 13:39:20|16227.45|16227.45|16226.46|16226.46|16227.45|16227.45|16226.46|16226.46|0
1635946800000|2021-11-03 13:40:00|16225.64|16225.64|16220.67|16220.67|16225.64|16225.64|16220.67|16220.67|0
1635946820000|2021-11-03 13:40:20|16220.18|16220.18|16220.18|16220.18|16220.18|16220.18|16220.18|16220.18|0
1635946830000|2021-11-03 13:40:30|16221.61|16221.61|16221.61|16221.61|16221.61|16221.61|16221.61|16221.61|0
1635946870000|2021-11-03 13:41:10|16222.11|16222.11|16224.97|16224.97|16224.97|16224.97|16222.11|16222.11|0
1635946900000|2021-11-03 13:41:40|16225.88|16225.88|16225.88|16225.88|16225.88|16225.88|16225.88|16225.88|0
1635946920000|2021-11-03 13:42:00|16225.39|16225.39|16225.39|16225.39|16225.39|16225.39|16225.39|16225.39|0
1635946930000|2021-11-03 13:42:10|16225.86|16225.86|16226.08|16226.08|16226.08|16226.08|16225.86|16225.86|0
1635946940000|2021-11-03 13:42:20|16227.02|16227.02|16230.01|16230.01|16230.01|16230.01|16226.55|16226.55|0
1635946960000|2021-11-03 13:42:40|16230.46|16230.46|16229.87|16229.87|16230.68|16230.68|16229.87|16229.87|0
1635946970000|2021-11-03 13:42:50|16230.68|16230.68|16231.4|16231.4|16231.4|16231.4|16230.68|16230.68|0
1635947000000|2021-11-03 13:43:20|16231.85|16231.85|16231.85|16231.85|16231.85|16231.85|16231.85|16231.85|0
1635947010000|2021-11-03 13:43:30|16231.63|16231.63|16231.4|16231.4|16231.63|16231.63|16231.4|16231.4|0
1635947020000|2021-11-03 13:43:40|16232.32|16232.32|16232.32|16232.32|16232.32|16232.32|16232.32|16232.32|0
1635947050000|2021-11-03 13:44:10|16230.49|16230.49|16232.09|16232.09|16232.09|16232.09|16230.27|16230.27|0
1635947060000|2021-11-03 13:44:20|16233.21|16233.21|16233.21|16233.21|16233.21|16233.21|16233.21|16233.21|0
1635947130000|2021-11-03 13:45:30|16234.61|16234.61|16234.61|16234.61|16234.61|16234.61|16234.61|16234.61|0
1635947150000|2021-11-03 13:45:50|16234.16|16234.16|16234.16|16234.16|16234.16|16234.16|16234.16|16234.16|0
1635947160000|2021-11-03 13:46:00|16233.25|16233.25|16233.77|16233.77|16233.77|16233.77|16232.78|16232.78|0
1635947170000|2021-11-03 13:46:10|16233.3|16233.3|16233.3|16233.3|16233.3|16233.3|16233.3|16233.3|0
1635947190000|2021-11-03 13:46:30|16232.74|16232.74|16232.74|16232.74|16232.74|16232.74|16232.74|16232.74|0
1635947210000|2021-11-03 13:46:50|16230.28|16230.28|16230.75|16230.75|16230.75|16230.75|16230.28|16230.28|0
1635947240000|2021-11-03 13:47:20|16231.24|16231.24|16231.74|16231.74|16231.74|16231.74|16231.24|16231.24|0
1635947260000|2021-11-03 13:47:40|16232.3|16232.3|16231.18|16231.18|16232.3|16232.3|16231.18|16231.18|0
1635947310000|2021-11-03 13:48:30|16232.61|16232.61|16232.61|16232.61|16232.61|16232.61|16232.61|16232.61|0
1635947340000|2021-11-03 13:49:00|16230.79|16230.79|16231.7|16231.7|16231.7|16231.7|16230.79|16230.79|0
1635947350000|2021-11-03 13:49:10|16231.23|16231.23|16232.34|16232.34|16232.34|16232.34|16231.23|16231.23|0
1635947370000|2021-11-03 13:49:30|16231.87|16231.87|16231.87|16231.87|16231.87|16231.87|16231.87|16231.87|0
1635947380000|2021-11-03 13:49:40|16232.34|16232.34|16232.34|16232.34|16232.34|16232.34|16232.34|16232.34|0
1635947390000|2021-11-03 13:49:50|16233.16|16233.16|16234.1|16234.1|16234.1|16234.1|16233.16|16233.16|0
1635947400000|2021-11-03 13:50:00|16234.51|16234.51|16234.51|16234.51|16234.51|16234.51|16234.51|16234.51|0
1635947420000|2021-11-03 13:50:20|16235.45|16235.45|16235.45|16235.45|16235.45|16235.45|16235.45|16235.45|0
1635947440000|2021-11-03 13:50:40|16237.09|16237.09|16239.89|16239.89|16239.89|16239.89|16237.09|16237.09|0
1635947450000|2021-11-03 13:50:50|16239.39|16239.39|16237.76|16237.76|16239.39|16239.39|16237.76|16237.76|0
1635947500000|2021-11-03 13:51:40|16236.36|16236.36|16236.36|16236.36|16236.36|16236.36|16236.36|16236.36|0
1635947510000|2021-11-03 13:51:50|16240.4|16240.4|16241.84|16241.84|16241.84|16241.84|16240.4|16240.4|0
1635947520000|2021-11-03 13:52:00|16242.65|16242.65|16242.65|16242.65|16242.65|16242.65|16242.65|16242.65|0
1635947570000|2021-11-03 13:52:50|16243.47|16243.47|16245.02|16245.02|16245.02|16245.02|16243.47|16243.47|0
1635947580000|2021-11-03 13:53:00|16245.22|16245.22|16245.22|16245.22|16245.22|16245.22|16245.22|16245.22|0
1635947600000|2021-11-03 13:53:20|16244.31|16244.31|16245.22|16245.22|16245.22|16245.22|16244.31|16244.31|0
1635947620000|2021-11-03 13:53:40|16245.43|16245.43|16245.43|16245.43|16245.43|16245.43|16245.43|16245.43|0
1635947670000|2021-11-03 13:54:30|16250.26|16250.26|16250.26|16250.26|16250.26|16250.26|16250.26|16250.26|0
1635947680000|2021-11-03 13:54:40|16250.47|16250.47|16250.47|16250.47|16250.47|16250.47|16250.47|16250.47|0
1635947690000|2021-11-03 13:54:50|16250.94|16250.94|16248.89|16248.89|16250.94|16250.94|16248.89|16248.89|0
1635947700000|2021-11-03 13:55:00|16247.98|16247.98|16246.54|16246.54|16247.98|16247.98|16246.54|16246.54|0
1635947720000|2021-11-03 13:55:20|16245.11|16245.11|16244.64|16244.64|16245.11|16245.11|16244.64|16244.64|0
1635947740000|2021-11-03 13:55:40|16246.07|16246.07|16245.6|16245.6|16246.07|16246.07|16245.6|16245.6|0
1635947750000|2021-11-03 13:55:50|16246.1|16246.1|16246.1|16246.1|16246.1|16246.1|16246.1|16246.1|0
1635947760000|2021-11-03 13:56:00|16244.47|16244.47|16244.47|16244.47|16244.47|16244.47|16244.47|16244.47|0
1635947780000|2021-11-03 13:56:20|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|0
1635947800000|2021-11-03 13:56:40|16243.26|16243.26|16243.87|16243.87|16243.87|16243.87|16243.26|16243.26|0
1635947810000|2021-11-03 13:56:50|16244.79|16244.79|16246.61|16246.61|16246.61|16246.61|16244.79|16244.79|0
1635947840000|2021-11-03 13:57:20|16247.53|16247.53|16246.61|16246.61|16247.53|16247.53|16246.61|16246.61|0
1635947850000|2021-11-03 13:57:30|16250.77|16250.77|16250.5|16250.5|16250.97|16250.97|16250.5|16250.5|0
1635947860000|2021-11-03 13:57:40|16247.63|16247.63|16249.07|16249.07|16249.07|16249.07|16247.63|16247.63|0
1635947910000|2021-11-03 13:58:30|16248.57|16248.57|16248.57|16248.57|16248.57|16248.57|16248.57|16248.57|0
1635947920000|2021-11-03 13:58:40|16249.48|16249.48|16249.48|16249.48|16249.48|16249.48|16249.48|16249.48|0
1635947940000|2021-11-03 13:59:00|16249.95|16249.95|16249.95|16249.95|16250.42|16250.42|16249.48|16249.48|0
1635947950000|2021-11-03 13:59:10|16248.55|16248.55|16249.48|16249.48|16249.48|16249.48|16248.55|16248.55|0
1635947960000|2021-11-03 13:59:20|16248.57|16248.57|16248.1|16248.1|16248.57|16248.57|16248.1|16248.1|0
1635947970000|2021-11-03 13:59:30|16247.63|16247.63|16247.17|16247.17|16247.63|16247.63|16247.17|16247.17|0
1635948000000|2021-11-03 14:00:00|16246.35|16246.35|16247.84|16247.84|16248.25|16248.25|16246.35|16246.35|0
1635948010000|2021-11-03 14:00:10|16248.78|16248.78|16248.78|16248.78|16248.78|16248.78|16248.78|16248.78|0
1635948020000|2021-11-03 14:00:20|16247.29|16247.29|16247.29|16247.29|16247.29|16247.29|16247.29|16247.29|0
1635948030000|2021-11-03 14:00:30|16246.74|16246.74|16246.74|16246.74|16246.74|16246.74|16246.74|16246.74|0
1635948040000|2021-11-03 14:00:40|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|0
1635948080000|2021-11-03 14:01:20|16244.17|16244.17|16244.17|16244.17|16244.17|16244.17|16244.17|16244.17|0
1635948090000|2021-11-03 14:01:30|16244.99|16244.99|16244.99|16244.99|16244.99|16244.99|16244.99|16244.99|0
1635948100000|2021-11-03 14:01:40|16245.8|16245.8|16246.62|16246.62|16246.62|16246.62|16245.8|16245.8|0
1635948110000|2021-11-03 14:01:50|16247.44|16247.44|16247.44|16247.44|16247.44|16247.44|16247.44|16247.44|0
1635948120000|2021-11-03 14:02:00|16249.29|16249.29|16253.77|16253.77|16253.77|16253.77|16249.29|16249.29|0
1635948140000|2021-11-03 14:02:20|16253.27|16253.27|16253.27|16253.27|16253.27|16253.27|16253.05|16253.05|0
1635948150000|2021-11-03 14:02:30|16254.67|16254.67|16255.61|16255.61|16255.61|16255.61|16254.67|16254.67|0
1635948160000|2021-11-03 14:02:40|16256.54|16256.54|16256.54|16256.54|16256.54|16256.54|16256.54|16256.54|0
1635948180000|2021-11-03 14:03:00|16256.07|16256.07|16258.52|16258.52|16258.52|16258.52|16256.07|16256.07|0
1635948200000|2021-11-03 14:03:20|16258.99|16258.99|16258.99|16258.99|16258.99|16258.99|16258.99|16258.99|0
1635948220000|2021-11-03 14:03:40|16258.05|16258.05|16258.05|16258.05|16258.05|16258.05|16258.05|16258.05|0
1635948230000|2021-11-03 14:03:50|16258.52|16258.52|16258.99|16258.99|16260.37|16260.37|16258.52|16258.52|0
1635948240000|2021-11-03 14:04:00|16258.07|16258.07|16259.1|16259.1|16259.1|16259.1|16258.07|16258.07|0
1635948250000|2021-11-03 14:04:10|16260.01|16260.01|16270.75|16270.75|16271.2|16271.2|16260.01|16260.01|0
1635948260000|2021-11-03 14:04:20|16269.84|16269.84|16270.86|16270.86|16270.86|16270.86|16269.84|16269.84|0
1635948270000|2021-11-03 14:04:30|16271.28|16271.28|16276.76|16276.76|16276.76|16276.76|16271.28|16271.28|0
1635948280000|2021-11-03 14:04:40|16277.22|16277.22|16278.16|16278.16|16278.16|16278.16|16277.22|16277.22|0
1635948310000|2021-11-03 14:05:10|16279.08|16279.08|16279.08|16279.08|16279.08|16279.08|16279.08|16279.08|0
1635948320000|2021-11-03 14:05:20|16279.57|16279.57|16280.57|16280.57|16280.57|16280.57|16279.57|16279.57|0
1635948340000|2021-11-03 14:05:40|16282.01|16282.01|16282.45|16282.45|16282.45|16282.45|16282.01|16282.01|0
1635948350000|2021-11-03 14:05:50|16281.54|16281.54|16281.54|16281.54|16281.54|16281.54|16281.54|16281.54|0
1635948370000|2021-11-03 14:06:10|16281.04|16281.04|16279.9|16279.9|16281.04|16281.04|16279.9|16279.9|0
1635948380000|2021-11-03 14:06:20|16278.98|16278.98|16279.45|16279.45|16279.45|16279.45|16278.98|16278.98|0
1635948390000|2021-11-03 14:06:30|16279.01|16279.01|16278.54|16278.54|16279.01|16279.01|16278.54|16278.54|0
1635948400000|2021-11-03 14:06:40|16278.31|16278.31|16278.31|16278.31|16278.31|16278.31|16278.31|16278.31|0
1635948420000|2021-11-03 14:07:00|16278.78|16278.78|16278.78|16278.78|16278.78|16278.78|16278.78|16278.78|0
1635948430000|2021-11-03 14:07:10|16278.31|16278.31|16278.31|16278.31|16278.31|16278.31|16278.31|16278.31|0
1635948450000|2021-11-03 14:07:30|16278.78|16278.78|16278.78|16278.78|16278.78|16278.78|16278.78|16278.78|0
1635948470000|2021-11-03 14:07:50|16272.79|16272.79|16272.56|16272.56|16272.79|16272.79|16272.56|16272.56|0
1635948480000|2021-11-03 14:08:00|16273.38|16273.38|16274.67|16274.67|16274.67|16274.67|16273.38|16273.38|0
1635948540000|2021-11-03 14:09:00|16276.1|16276.1|16276.1|16276.1|16276.1|16276.1|16276.1|16276.1|0
1635948560000|2021-11-03 14:09:20|16273.36|16273.36|16273.36|16273.36|16273.36|16273.36|16273.36|16273.36|0
1635948580000|2021-11-03 14:09:40|16272.95|16272.95|16272.95|16272.95|16272.95|16272.95|16272.95|16272.95|0
1635948670000|2021-11-03 14:11:10|16271.52|16271.52|16271.52|16271.52|16271.52|16271.52|16271.52|16271.52|0
1635948680000|2021-11-03 14:11:20|16272.95|16272.95|16272.95|16272.95|16272.95|16272.95|16272.95|16272.95|0
1635948690000|2021-11-03 14:11:30|16273.42|16273.42|16274.44|16274.44|16274.44|16274.44|16273.42|16273.42|0
1635948710000|2021-11-03 14:11:50|16274.91|16274.91|16274.91|16274.91|16274.91|16274.91|16274.91|16274.91|0
1635948730000|2021-11-03 14:12:10|16275.38|16275.38|16275.38|16275.38|16275.38|16275.38|16275.38|16275.38|0
1635948760000|2021-11-03 14:12:40|16276.82|16276.82|16276.82|16276.82|16276.82|16276.82|16276.82|16276.82|0
1635948780000|2021-11-03 14:13:00|16277.28|16277.28|16276.82|16276.82|16277.28|16277.28|16276.35|16276.35|0
1635948790000|2021-11-03 14:13:10|16277.03|16277.03|16277.64|16277.64|16277.64|16277.64|16277.03|16277.03|0
1635948800000|2021-11-03 14:13:20|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|0
1635948820000|2021-11-03 14:13:40|16278.64|16278.64|16278.64|16278.64|16278.64|16278.64|16278.64|16278.64|0
1635948830000|2021-11-03 14:13:50|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|16279.11|0
1635948840000|2021-11-03 14:14:00|16281.04|16281.04|16281.04|16281.04|16281.04|16281.04|16281.04|16281.04|0
1635948850000|2021-11-03 14:14:10|16281.85|16281.85|16281.85|16281.85|16281.85|16281.85|16281.85|16281.85|0
1635948870000|2021-11-03 14:14:30|16283.29|16283.29|16283.29|16283.29|16283.29|16283.29|16283.29|16283.29|0
1635948890000|2021-11-03 14:14:50|16282.82|16282.82|16281.7|16281.7|16282.82|16282.82|16281.7|16281.7|0
1635948910000|2021-11-03 14:15:10|16281.14|16281.14|16281.14|16281.14|16281.14|16281.14|16281.14|16281.14|0
1635948920000|2021-11-03 14:15:20|16279.71|16279.71|16278.3|16278.3|16279.71|16279.71|16278.3|16278.3|0
1635948930000|2021-11-03 14:15:30|16277.75|16277.75|16276.93|16276.93|16277.75|16277.75|16276.93|16276.93|0
1635948940000|2021-11-03 14:15:40|16276.02|16276.02|16275.1|16275.1|16276.02|16276.02|16275.1|16275.1|0
1635948960000|2021-11-03 14:16:00|16274.69|16274.69|16274.2|16274.2|16274.69|16274.69|16274.2|16274.2|0
1635948970000|2021-11-03 14:16:10|16273.99|16273.99|16273.43|16273.43|16273.99|16273.99|16273.43|16273.43|0
1635948980000|2021-11-03 14:16:20|16272.88|16272.88|16272.88|16272.88|16272.88|16272.88|16272.88|16272.88|0
1635949010000|2021-11-03 14:16:50|16270.53|16270.53|16270.53|16270.53|16270.53|16270.53|16270.53|16270.53|0
1635949030000|2021-11-03 14:17:10|16269.62|16269.62|16269.62|16269.62|16269.62|16269.62|16269.62|16269.62|0
1635949040000|2021-11-03 14:17:20|16269.15|16269.15|16269.15|16269.15|16269.15|16269.15|16269.15|16269.15|0
1635949060000|2021-11-03 14:17:40|16271.89|16271.89|16275.91|16275.91|16275.91|16275.91|16271.89|16271.89|0
1635949070000|2021-11-03 14:17:50|16276.86|16276.86|16276.86|16276.86|16276.86|16276.86|16276.86|16276.86|0
1635949100000|2021-11-03 14:18:20|16277.33|16277.33|16277.33|16277.33|16277.33|16277.33|16277.33|16277.33|0
1635949110000|2021-11-03 14:18:30|16279|16279|16277.33|16277.33|16279|16279|16277.33|16277.33|0
1635949140000|2021-11-03 14:19:00|16276.41|16276.41|16281.83|16281.83|16281.83|16281.83|16276.41|16276.41|0
1635949150000|2021-11-03 14:19:10|16282.65|16282.65|16282.65|16282.65|16282.65|16282.65|16282.65|16282.65|0
1635949160000|2021-11-03 14:19:20|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|16283.1|0
1635949200000|2021-11-03 14:20:00|16284.01|16284.01|16285.64|16285.64|16285.64|16285.64|16284.01|16284.01|0
1635949240000|2021-11-03 14:20:40|16284.83|16284.83|16285.64|16285.64|16285.64|16285.64|16284.83|16284.83|0
1635949260000|2021-11-03 14:21:00|16286.14|16286.14|16286.14|16286.14|16286.14|16286.14|16286.14|16286.14|0
1635949270000|2021-11-03 14:21:10|16285.21|16285.21|16284.3|16284.3|16285.21|16285.21|16284.3|16284.3|0
1635949280000|2021-11-03 14:21:20|16283.38|16283.38|16283.38|16283.38|16283.38|16283.38|16283.38|16283.38|0
1635949400000|2021-11-03 14:23:20|16284.81|16284.81|16287.16|16287.16|16287.16|16287.16|16284.81|16284.81|0
1635949410000|2021-11-03 14:23:30|16287.72|16287.72|16287.72|16287.72|16287.72|16287.72|16287.72|16287.72|0
1635949430000|2021-11-03 14:23:50|16288.18|16288.18|16288.65|16288.65|16288.65|16288.65|16288.18|16288.18|0
1635949440000|2021-11-03 14:24:00|16289.58|16289.58|16292.08|16292.08|16292.29|16292.29|16289.58|16289.58|0
1635949450000|2021-11-03 14:24:10|16292.49|16292.49|16292.49|16292.49|16292.49|16292.49|16292.49|16292.49|0
1635949470000|2021-11-03 14:24:30|16291.56|16291.56|16290.74|16290.74|16291.56|16291.56|16290.74|16290.74|0
1635949490000|2021-11-03 14:24:50|16291.21|16291.21|16291.21|16291.21|16291.21|16291.21|16291.21|16291.21|0
1635949500000|2021-11-03 14:25:00|16291.71|16291.71|16291.71|16291.71|16291.71|16291.71|16291.71|16291.71|0
1635949520000|2021-11-03 14:25:20|16291.3|16291.3|16289.54|16289.54|16291.3|16291.3|16289.54|16289.54|0
1635949530000|2021-11-03 14:25:30|16290.06|16290.06|16290.06|16290.06|16290.06|16290.06|16290.06|16290.06|0
1635949540000|2021-11-03 14:25:40|16289.56|16289.56|16289.56|16289.56|16289.56|16289.56|16289.56|16289.56|0
1635949550000|2021-11-03 14:25:50|16290.03|16290.03|16290.03|16290.03|16290.03|16290.03|16290.03|16290.03|0
1635949560000|2021-11-03 14:26:00|16289.54|16289.54|16289.54|16289.54|16289.54|16289.54|16289.54|16289.54|0
1635949570000|2021-11-03 14:26:10|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|16288.11|0
1635949670000|2021-11-03 14:27:50|16289.02|16289.02|16289.93|16289.93|16289.93|16289.93|16289.02|16289.02|0
1635949680000|2021-11-03 14:28:00|16290.75|16290.75|16287.68|16287.68|16290.75|16290.75|16287.68|16287.68|0
1635949700000|2021-11-03 14:28:20|16287.19|16287.19|16284.02|16284.02|16287.19|16287.19|16284.02|16284.02|0
1635949710000|2021-11-03 14:28:30|16281.07|16281.07|16279.63|16279.63|16281.07|16281.07|16279.63|16279.63|0
1635949720000|2021-11-03 14:28:40|16279.43|16279.43|16279.43|16279.43|16279.43|16279.43|16279.43|16279.43|0
1635949740000|2021-11-03 14:29:00|16280.86|16280.86|16280.86|16280.86|16280.86|16280.86|16280.86|16280.86|0
1635949800000|2021-11-03 14:30:00|16280.66|16280.66|16275.82|16275.82|16280.66|16280.66|16274.82|16274.82|0
1635949810000|2021-11-03 14:30:10|16276.31|16276.31|16277.71|16277.71|16277.71|16277.71|16276.31|16276.31|0
1635949820000|2021-11-03 14:30:20|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|0
1635949830000|2021-11-03 14:30:30|16275.52|16275.52|16286.31|16286.31|16286.31|16286.31|16275.52|16275.52|0
1635949840000|2021-11-03 14:30:40|16284.88|16284.88|16283.45|16283.45|16284.88|16284.88|16283.45|16283.45|0
1635949860000|2021-11-03 14:31:00|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|16284.39|0
1635949870000|2021-11-03 14:31:10|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|0
1635949880000|2021-11-03 14:31:20|16283.71|16283.71|16283.71|16283.71|16283.71|16283.71|16283.71|16283.71|0
1635949900000|2021-11-03 14:31:40|16282.8|16282.8|16283.62|16283.62|16283.62|16283.62|16282.8|16282.8|0
1635949930000|2021-11-03 14:32:10|16283.15|16283.15|16283.15|16283.15|16283.15|16283.15|16283.15|16283.15|0
1635949940000|2021-11-03 14:32:20|16284.06|16284.06|16284.06|16284.06|16284.06|16284.06|16284.06|16284.06|0
1635949950000|2021-11-03 14:32:30|16283.59|16283.59|16283.59|16283.59|16283.59|16283.59|16283.59|16283.59|0
1635949980000|2021-11-03 14:33:00|16284|16284|16284|16284|16284|16284|16284|16284|0
1635949990000|2021-11-03 14:33:10|16283.19|16283.19|16283.19|16283.19|16283.19|16283.19|16283.19|16283.19|0
1635950010000|2021-11-03 14:33:30|16288.45|16288.45|16288.45|16288.45|16288.45|16288.45|16288.45|16288.45|0
1635950020000|2021-11-03 14:33:40|16289.89|16289.89|16290.09|16290.09|16290.09|16290.09|16289.89|16289.89|0
1635950090000|2021-11-03 14:34:50|16291.92|16291.92|16291.92|16291.92|16291.92|16291.92|16291.92|16291.92|0
1635950110000|2021-11-03 14:35:10|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|16291.01|0
1635950120000|2021-11-03 14:35:20|16290.8|16290.8|16290.43|16290.43|16291.25|16291.25|16290.43|16290.43|0
1635950130000|2021-11-03 14:35:30|16289.32|16289.32|16289.32|16289.32|16289.32|16289.32|16289.32|16289.32|0
1635950150000|2021-11-03 14:35:50|16288.85|16288.85|16288.85|16288.85|16288.85|16288.85|16288.85|16288.85|0
1635950210000|2021-11-03 14:36:50|16288.38|16288.38|16288.38|16288.38|16288.38|16288.38|16288.38|16288.38|0
1635950230000|2021-11-03 14:37:10|16287.9|16287.9|16287.9|16287.9|16287.9|16287.9|16287.9|16287.9|0
1635950260000|2021-11-03 14:37:40|16288.72|16288.72|16291.95|16291.95|16291.95|16291.95|16288.72|16288.72|0
1635950270000|2021-11-03 14:37:50|16293.38|16293.38|16298.47|16298.47|16299.91|16299.91|16293.38|16293.38|0
1635950280000|2021-11-03 14:38:00|16298.94|16298.94|16298.94|16298.94|16298.94|16298.94|16298.94|16298.94|0
1635950300000|2021-11-03 14:38:20|16299.41|16299.41|16299.41|16299.41|16299.41|16299.41|16299.41|16299.41|0
1635950310000|2021-11-03 14:38:30|16298.6|16298.6|16299.41|16299.41|16299.41|16299.41|16298.6|16298.6|0
1635950320000|2021-11-03 14:38:40|16300.35|16300.35|16300.35|16300.35|16300.35|16300.35|16300.35|16300.35|0
1635950350000|2021-11-03 14:39:10|16301.16|16301.16|16301.16|16301.16|16301.16|16301.16|16301.16|16301.16|0
1635950370000|2021-11-03 14:39:30|16302.28|16302.28|16301.34|16301.34|16302.28|16302.28|16301.34|16301.34|0
1635950380000|2021-11-03 14:39:40|16302.83|16302.83|16304.24|16304.24|16304.24|16304.24|16302.83|16302.83|0
1635950390000|2021-11-03 14:39:50|16301.48|16301.48|16301.48|16301.48|16301.48|16301.48|16301.48|16301.48|0
1635950420000|2021-11-03 14:40:20|16300.56|16300.56|16300.56|16300.56|16300.56|16300.56|16299.13|16299.13|0
1635950500000|2021-11-03 14:41:40|16301.48|16301.48|16301.48|16301.48|16301.48|16301.48|16301.48|16301.48|0
1635950520000|2021-11-03 14:42:00|16300.92|16300.92|16301.39|16301.39|16301.39|16301.39|16300.92|16300.92|0
1635950530000|2021-11-03 14:42:10|16299.96|16299.96|16299.96|16299.96|16299.96|16299.96|16299.96|16299.96|0
1635950580000|2021-11-03 14:43:00|16300.87|16300.87|16307.98|16307.98|16307.98|16307.98|16300.87|16300.87|0
1635950590000|2021-11-03 14:43:10|16306.55|16306.55|16302.75|16302.75|16306.55|16306.55|16302.75|16302.75|0
1635950600000|2021-11-03 14:43:20|16304.38|16304.38|16305.5|16305.5|16305.5|16305.5|16304.38|16304.38|0
1635950610000|2021-11-03 14:43:30|16305.72|16305.72|16304.98|16304.98|16306.84|16306.84|16304.98|16304.98|0
1635950630000|2021-11-03 14:43:50|16305.43|16305.43|16307.24|16307.24|16307.24|16307.24|16305.43|16305.43|0
1635950640000|2021-11-03 14:44:00|16308.67|16308.67|16311|16311|16311|16311|16308.67|16308.67|0
1635950650000|2021-11-03 14:44:10|16311.89|16311.89|16311.89|16311.89|16311.89|16311.89|16311.89|16311.89|0
1635950660000|2021-11-03 14:44:20|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|0
1635950690000|2021-11-03 14:44:50|16313.18|16313.18|16313.18|16313.18|16313.18|16313.18|16313.18|16313.18|0
1635950700000|2021-11-03 14:45:00|16314.61|16314.61|16314.61|16314.61|16314.61|16314.61|16314.61|16314.61|0
1635950720000|2021-11-03 14:45:20|16316.34|16316.34|16316.34|16316.34|16316.34|16316.34|16316.34|16316.34|0
1635950730000|2021-11-03 14:45:30|16316.12|16316.12|16316.12|16316.12|16316.12|16316.12|16316.12|16316.12|0
1635950740000|2021-11-03 14:45:40|16314.29|16314.29|16314.29|16314.29|16314.29|16314.29|16314.29|16314.29|0
1635950750000|2021-11-03 14:45:50|16313.35|16313.35|16308.23|16308.23|16313.35|16313.35|16308.23|16308.23|0
1635950760000|2021-11-03 14:46:00|16309.17|16309.17|16309.17|16309.17|16309.17|16309.17|16309.17|16309.17|0
1635950770000|2021-11-03 14:46:10|16310.19|16310.19|16310.66|16310.66|16310.66|16310.66|16310.19|16310.19|0
1635950780000|2021-11-03 14:46:20|16311.57|16311.57|16313.24|16313.24|16313.24|16313.24|16311.57|16311.57|0
1635950790000|2021-11-03 14:46:30|16314.06|16314.06|16316.92|16316.92|16316.92|16316.92|16314.06|16314.06|0
1635950810000|2021-11-03 14:46:50|16317.13|16317.13|16317.13|16317.13|16317.13|16317.13|16317.13|16317.13|0
1635950840000|2021-11-03 14:47:20|16318.07|16318.07|16318.07|16318.07|16318.07|16318.07|16318.07|16318.07|0
1635950850000|2021-11-03 14:47:30|16318.54|16318.54|16318.54|16318.54|16318.54|16318.54|16318.54|16318.54|0
1635950870000|2021-11-03 14:47:50|16317.72|16317.72|16313.92|16313.92|16317.72|16317.72|16313.92|16313.92|0
1635950880000|2021-11-03 14:48:00|16312.98|16312.98|16312.51|16312.51|16312.98|16312.98|16312.51|16312.51|0
1635950940000|2021-11-03 14:49:00|16309.7|16309.7|16306.3|16306.3|16309.7|16309.7|16306.3|16306.3|0
1635950950000|2021-11-03 14:49:10|16305.36|16305.36|16305.36|16305.36|16305.36|16305.36|16305.36|16305.36|0
1635950960000|2021-11-03 14:49:20|16305.15|16305.15|16305.15|16305.15|16305.15|16305.15|16305.15|16305.15|0
1635950980000|2021-11-03 14:49:40|16306.07|16306.07|16306.07|16306.07|16306.07|16306.07|16306.07|16306.07|0
1635950990000|2021-11-03 14:49:50|16304.64|16304.64|16304.64|16304.64|16304.64|16304.64|16304.64|16304.64|0
1635951000000|2021-11-03 14:50:00|16306.07|16306.07|16306.07|16306.07|16306.07|16306.07|16306.07|16306.07|0
1635951010000|2021-11-03 14:50:10|16307.12|16307.12|16308.06|16308.06|16308.06|16308.06|16307.12|16307.12|0
1635951020000|2021-11-03 14:50:20|16308.98|16308.98|16312.96|16312.96|16312.96|16312.96|16308.98|16308.98|0
1635951040000|2021-11-03 14:50:40|16313.42|16313.42|16313.42|16313.42|16313.42|16313.42|16313.42|16313.42|0
1635951050000|2021-11-03 14:50:50|16316.16|16316.16|16316.16|16316.16|16316.16|16316.16|16316.16|16316.16|0
1635951090000|2021-11-03 14:51:30|16314.73|16314.73|16314.73|16314.73|16314.73|16314.73|16314.73|16314.73|0
1635951110000|2021-11-03 14:51:50|16313.82|16313.82|16313.82|16313.82|16313.82|16313.82|16313.82|16313.82|0
1635951120000|2021-11-03 14:52:00|16312.9|16312.9|16312.9|16312.9|16312.9|16312.9|16312.9|16312.9|0
1635951140000|2021-11-03 14:52:20|16313.31|16313.31|16313.31|16313.31|16313.31|16313.31|16313.31|16313.31|0
1635951210000|2021-11-03 14:53:30|16316.18|16316.18|16319.32|16319.32|16319.32|16319.32|16316.18|16316.18|0
1635951240000|2021-11-03 14:54:00|16318.41|16318.41|16318.41|16318.41|16318.41|16318.41|16318.41|16318.41|0
1635951250000|2021-11-03 14:54:10|16321.15|16321.15|16320.12|16320.12|16321.15|16321.15|16320.12|16320.12|0
1635951270000|2021-11-03 14:54:30|16318.39|16318.39|16318.39|16318.39|16318.39|16318.39|16318.39|16318.39|0
1635951350000|2021-11-03 14:55:50|16316.96|16316.96|16317.43|16317.43|16317.43|16317.43|16316.96|16316.96|0
1635951370000|2021-11-03 14:56:10|16316.49|16316.49|16316.49|16316.49|16316.49|16316.49|16316.49|16316.49|0
1635951380000|2021-11-03 14:56:20|16316.27|16316.27|16316.27|16316.27|16316.27|16316.27|16316.27|16316.27|0
1635951400000|2021-11-03 14:56:40|16315.35|16315.35|16315.35|16315.35|16315.35|16315.35|16315.35|16315.35|0
1635951410000|2021-11-03 14:56:50|16314.91|16314.91|16314.44|16314.44|16314.91|16314.91|16313.98|16313.98|0
1635951420000|2021-11-03 14:57:00|16313.51|16313.51|16314.91|16314.91|16314.91|16314.91|16313.51|16313.51|0
1635951430000|2021-11-03 14:57:10|16315.32|16315.32|16315.32|16315.32|16315.32|16315.32|16315.32|16315.32|0
1635951440000|2021-11-03 14:57:20|16317.06|16317.06|16318.37|16318.37|16318.37|16318.37|16317.06|16317.06|0
1635951450000|2021-11-03 14:57:30|16316.94|16316.94|16317.35|16317.35|16317.35|16317.35|16316.94|16316.94|0
1635951470000|2021-11-03 14:57:50|16318.26|16318.26|16318.26|16318.26|16318.26|16318.26|16318.26|16318.26|0
1635951480000|2021-11-03 14:58:00|16318.76|16318.76|16322.17|16322.17|16323.6|16323.6|16318.76|16318.76|0
1635951490000|2021-11-03 14:58:10|16319.92|16319.92|16318.09|16318.09|16319.92|16319.92|16318.09|16318.09|0
1635951530000|2021-11-03 14:58:50|16317.63|16317.63|16317.63|16317.63|16317.63|16317.63|16317.63|16317.63|0
1635951540000|2021-11-03 14:59:00|16313.64|16313.64|16311.91|16311.91|16313.64|16313.64|16311.91|16311.91|0
1635951550000|2021-11-03 14:59:10|16310.8|16310.8|16309.8|16309.8|16310.8|16310.8|16309.8|16309.8|0
1635951570000|2021-11-03 14:59:30|16309.6|16309.6|16308.93|16308.93|16309.6|16309.6|16308.93|16308.93|0
1635951590000|2021-11-03 14:59:50|16307.94|16307.94|16307.38|16307.38|16308.85|16308.85|16307.38|16307.38|0
1635951610000|2021-11-03 15:00:10|16307.94|16307.94|16307.94|16307.94|16307.94|16307.94|16307.94|16307.94|0
1635951620000|2021-11-03 15:00:20|16307.11|16307.11|16309.98|16309.98|16309.98|16309.98|16307.11|16307.11|0
1635951640000|2021-11-03 15:00:40|16310.6|16310.6|16311.15|16311.15|16311.15|16311.15|16310.6|16310.6|0
1635951650000|2021-11-03 15:00:50|16310.74|16310.74|16310.74|16310.74|16310.74|16310.74|16310.74|16310.74|0
1635951660000|2021-11-03 15:01:00|16309.83|16309.83|16309.83|16309.83|16309.83|16309.83|16309.83|16309.83|0
1635951670000|2021-11-03 15:01:10|16308.71|16308.71|16308.3|16308.3|16308.71|16308.71|16308.3|16308.3|0
1635951680000|2021-11-03 15:01:20|16307.83|16307.83|16307.83|16307.83|16307.83|16307.83|16307.83|16307.83|0
1635951710000|2021-11-03 15:01:50|16308.95|16308.95|16308.45|16308.45|16308.95|16308.95|16308.45|16308.45|0
1635951750000|2021-11-03 15:02:30|16307.02|16307.02|16307.02|16307.02|16307.02|16307.02|16307.02|16307.02|0
1635951770000|2021-11-03 15:02:50|16308.9|16308.9|16308.9|16308.9|16308.9|16308.9|16308.9|16308.9|0
1635951780000|2021-11-03 15:03:00|16310.33|16310.33|16309.84|16309.84|16310.33|16310.33|16309.84|16309.84|0
1635951790000|2021-11-03 15:03:10|16308.72|16308.72|16308.72|16308.72|16308.72|16308.72|16308.72|16308.72|0
1635951810000|2021-11-03 15:03:30|16309.19|16309.19|16309.19|16309.19|16309.19|16309.19|16309.19|16309.19|0
1635951850000|2021-11-03 15:04:10|16307.76|16307.76|16307.76|16307.76|16307.76|16307.76|16307.76|16307.76|0
1635951860000|2021-11-03 15:04:20|16308.87|16308.87|16308.06|16308.06|16308.87|16308.87|16308.06|16308.06|0
1635951890000|2021-11-03 15:04:50|16307.24|16307.24|16308.17|16308.17|16308.17|16308.17|16307.24|16307.24|0
1635951910000|2021-11-03 15:05:10|16307.05|16307.05|16306.24|16306.24|16307.05|16307.05|16306.24|16306.24|0
1635951920000|2021-11-03 15:05:20|16306.7|16306.7|16306.7|16306.7|16306.7|16306.7|16306.7|16306.7|0
1635951960000|2021-11-03 15:06:00|16306.93|16306.93|16306.93|16306.93|16306.93|16306.93|16306.93|16306.93|0
1635951970000|2021-11-03 15:06:10|16306.11|16306.11|16304.12|16304.12|16306.11|16306.11|16304.12|16304.12|0
1635951980000|2021-11-03 15:06:20|16305.55|16305.55|16304.12|16304.12|16305.55|16305.55|16304.12|16304.12|0
1635952010000|2021-11-03 15:06:50|16304.68|16304.68|16306.05|16306.05|16306.05|16306.05|16304.68|16304.68|0
1635952020000|2021-11-03 15:07:00|16306.96|16306.96|16306.96|16306.96|16306.96|16306.96|16306.96|16306.96|0
1635952040000|2021-11-03 15:07:20|16306.47|16306.47|16306.47|16306.47|16306.47|16306.47|16306.47|16306.47|0
1635952090000|2021-11-03 15:08:10|16305.97|16305.97|16305.47|16305.47|16305.97|16305.97|16305.47|16305.47|0
1635952100000|2021-11-03 15:08:20|16306.91|16306.91|16308.34|16308.34|16308.34|16308.34|16306.91|16306.91|0
1635952110000|2021-11-03 15:08:30|16309.16|16309.16|16307.69|16307.69|16309.16|16309.16|16307.69|16307.69|0
1635952120000|2021-11-03 15:08:40|16308.24|16308.24|16308.74|16308.74|16308.74|16308.74|16308.24|16308.24|0
1635952130000|2021-11-03 15:08:50|16308.12|16308.12|16308.62|16308.62|16308.62|16308.62|16308.12|16308.12|0
1635952150000|2021-11-03 15:09:10|16307.8|16307.8|16304.98|16304.98|16307.8|16307.8|16304.98|16304.98|0
1635952180000|2021-11-03 15:09:40|16305.45|16305.45|16305.45|16305.45|16305.45|16305.45|16305.45|16305.45|0
1635952190000|2021-11-03 15:09:50|16304.99|16304.99|16305.45|16305.45|16305.92|16305.92|16304.99|16304.99|0
1635952200000|2021-11-03 15:10:00|16304.02|16304.02|16299.94|16299.94|16304.02|16304.02|16299.94|16299.94|0
1635952210000|2021-11-03 15:10:10|16299.45|16299.45|16299.24|16299.24|16299.45|16299.45|16298.83|16298.83|0
1635952220000|2021-11-03 15:10:20|16298.77|16298.77|16301.07|16301.07|16301.07|16301.07|16298.77|16298.77|0
1635952290000|2021-11-03 15:11:30|16300.13|16300.13|16301.4|16301.4|16301.95|16301.95|16300.13|16300.13|0
1635952300000|2021-11-03 15:11:40|16301.89|16301.89|16301.89|16301.89|16301.89|16301.89|16301.89|16301.89|0
1635952310000|2021-11-03 15:11:50|16302.71|16302.71|16302.71|16302.71|16302.71|16302.71|16302.71|16302.71|0
1635952320000|2021-11-03 15:12:00|16304.14|16304.14|16305.11|16305.11|16305.11|16305.11|16304.14|16304.14|0
1635952330000|2021-11-03 15:12:10|16306.02|16306.02|16308.69|16308.69|16308.69|16308.69|16306.02|16306.02|0
1635952340000|2021-11-03 15:12:20|16314|16314|16315.07|16315.07|16315.07|16315.07|16312.51|16312.51|0
1635952350000|2021-11-03 15:12:30|16314.15|16314.15|16314.15|16314.15|16314.15|16314.15|16314.15|16314.15|0
1635952360000|2021-11-03 15:12:40|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|0
1635952380000|2021-11-03 15:13:00|16315.54|16315.54|16315.04|16315.04|16315.54|16315.54|16315.04|16315.04|0
1635952390000|2021-11-03 15:13:10|16314.57|16314.57|16314.57|16314.57|16314.57|16314.57|16314.57|16314.57|0
1635952400000|2021-11-03 15:13:20|16314.16|16314.16|16313.69|16313.69|16314.16|16314.16|16313.69|16313.69|0
1635952420000|2021-11-03 15:13:40|16314.6|16314.6|16312.77|16312.77|16314.6|16314.6|16312.77|16312.77|0
1635952430000|2021-11-03 15:13:50|16315.51|16315.51|16311.96|16311.96|16315.51|16315.51|16311.96|16311.96|0
1635952440000|2021-11-03 15:14:00|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|16311.46|0
1635952460000|2021-11-03 15:14:20|16308.6|16308.6|16307.19|16307.19|16308.6|16308.6|16307.19|16307.19|0
1635952490000|2021-11-03 15:14:50|16306.71|16306.71|16306.24|16306.24|16306.71|16306.71|16306.24|16306.24|0
1635952500000|2021-11-03 15:15:00|16305.69|16305.69|16304.77|16304.77|16305.69|16305.69|16304.77|16304.77|0
1635952510000|2021-11-03 15:15:10|16304.28|16304.28|16303.46|16303.46|16304.28|16304.28|16303.46|16303.46|0
1635952520000|2021-11-03 15:15:20|16302.64|16302.64|16302.64|16302.64|16302.64|16302.64|16302.64|16302.64|0
1635952530000|2021-11-03 15:15:30|16302.18|16302.18|16301.71|16301.71|16302.18|16302.18|16301.71|16301.71|0
1635952540000|2021-11-03 15:15:40|16297.42|16297.42|16298.04|16298.04|16298.04|16298.04|16297.42|16297.42|0
1635952550000|2021-11-03 15:15:50|16298.24|16298.24|16297.57|16297.57|16298.24|16298.24|16297.57|16297.57|0
1635952560000|2021-11-03 15:16:00|16297.1|16297.1|16295.74|16295.74|16297.1|16297.1|16295.74|16295.74|0
1635952590000|2021-11-03 15:16:30|16294.82|16294.82|16295.74|16295.74|16295.74|16295.74|16294.82|16294.82|0
1635952600000|2021-11-03 15:16:40|16295.12|16295.12|16295.12|16295.12|16295.12|16295.12|16295.12|16295.12|0
1635952610000|2021-11-03 15:16:50|16294.9|16294.9|16294.9|16294.9|16294.9|16294.9|16294.9|16294.9|0
1635952660000|2021-11-03 15:17:40|16294.34|16294.34|16294.34|16294.34|16294.34|16294.34|16294.34|16294.34|0
1635952670000|2021-11-03 15:17:50|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|0
1635952680000|2021-11-03 15:18:00|16296.2|16296.2|16295.38|16295.38|16296.2|16296.2|16295.38|16295.38|0
1635952690000|2021-11-03 15:18:10|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|16294.56|0
1635952700000|2021-11-03 15:18:20|16293.13|16293.13|16293.13|16293.13|16293.13|16293.13|16293.13|16293.13|0
1635952710000|2021-11-03 15:18:30|16293.36|16293.36|16293.8|16293.8|16293.8|16293.8|16293.36|16293.36|0
1635952760000|2021-11-03 15:19:20|16293.31|16293.31|16293.31|16293.31|16293.31|16293.31|16293.31|16293.31|0
1635952770000|2021-11-03 15:19:30|16292.81|16292.81|16291.18|16291.18|16292.81|16292.81|16291.18|16291.18|0
1635952780000|2021-11-03 15:19:40|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|0
1635952790000|2021-11-03 15:19:50|16289.79|16289.79|16289.79|16289.79|16289.79|16289.79|16289.79|16289.79|0
1635952800000|2021-11-03 15:20:00|16288.88|16288.88|16288.88|16288.88|16288.88|16288.88|16288.88|16288.88|0
1635952810000|2021-11-03 15:20:10|16289.79|16289.79|16294.54|16294.54|16294.54|16294.54|16289.79|16289.79|0
1635952820000|2021-11-03 15:20:20|16294.07|16294.07|16296.79|16296.79|16296.79|16296.79|16294.07|16294.07|0
1635952830000|2021-11-03 15:20:30|16295.98|16295.98|16295.98|16295.98|16295.98|16295.98|16295.98|16295.98|0
1635952940000|2021-11-03 15:22:20|16296.92|16296.92|16296.92|16296.92|16296.92|16296.92|16296.92|16296.92|0
1635952950000|2021-11-03 15:22:30|16296.1|16296.1|16292.94|16292.94|16296.1|16296.1|16292.94|16292.94|0
1635952960000|2021-11-03 15:22:40|16292.03|16292.03|16292.03|16292.03|16292.03|16292.03|16292.03|16292.03|0
1635952970000|2021-11-03 15:22:50|16290.54|16290.54|16290.54|16290.54|16290.54|16290.54|16290.54|16290.54|0
1635952980000|2021-11-03 15:23:00|16289.98|16289.98|16289.98|16289.98|16289.98|16289.98|16289.98|16289.98|0
1635952990000|2021-11-03 15:23:10|16289.48|16289.48|16289.48|16289.48|16289.48|16289.48|16289.48|16289.48|0
1635953000000|2021-11-03 15:23:20|16288.46|16288.46|16288.46|16288.46|16288.46|16288.46|16288.46|16288.46|0
1635953010000|2021-11-03 15:23:30|16287.64|16287.64|16287.2|16287.2|16288.11|16288.11|16287.2|16287.2|0
1635953020000|2021-11-03 15:23:40|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|0
1635953030000|2021-11-03 15:23:50|16286.25|16286.25|16285.44|16285.44|16286.25|16286.25|16285.44|16285.44|0
1635953080000|2021-11-03 15:24:40|16285.91|16285.91|16285.91|16285.91|16285.91|16285.91|16285.91|16285.91|0
1635953110000|2021-11-03 15:25:10|16284.79|16284.79|16284.79|16284.79|16284.79|16284.79|16284.79|16284.79|0
1635953140000|2021-11-03 15:25:40|16286.23|16286.23|16290.48|16290.48|16290.48|16290.48|16286.23|16286.23|0
1635953150000|2021-11-03 15:25:50|16292.11|16292.11|16292.11|16292.11|16292.11|16292.11|16292.11|16292.11|0
1635953160000|2021-11-03 15:26:00|16292.59|16292.59|16291.59|16291.59|16292.59|16292.59|16291.59|16291.59|0
1635953190000|2021-11-03 15:26:30|16291.8|16291.8|16291.8|16291.8|16291.8|16291.8|16291.8|16291.8|0
1635953200000|2021-11-03 15:26:40|16294.66|16294.66|16294.66|16294.66|16294.66|16294.66|16294.66|16294.66|0
1635953230000|2021-11-03 15:27:10|16293.85|16293.85|16293.85|16293.85|16293.85|16293.85|16293.85|16293.85|0
1635953290000|2021-11-03 15:28:10|16292.85|16292.85|16292.85|16292.85|16292.85|16292.85|16292.85|16292.85|0
1635953300000|2021-11-03 15:28:20|16291.42|16291.42|16293.05|16293.05|16293.05|16293.05|16291.42|16291.42|0
1635953350000|2021-11-03 15:29:10|16293.52|16293.52|16293.05|16293.05|16293.52|16293.52|16293.05|16293.05|0
1635953370000|2021-11-03 15:29:30|16293.87|16293.87|16293.87|16293.87|16293.87|16293.87|16293.87|16293.87|0
1635953420000|2021-11-03 15:30:20|16294.34|16294.34|16296.57|16296.57|16296.57|16296.57|16294.34|16294.34|0
1635953430000|2021-11-03 15:30:30|16296.07|16296.07|16296.07|16296.07|16296.07|16296.07|16296.07|16296.07|0
1635953440000|2021-11-03 15:30:40|16297.07|16297.07|16297.07|16297.07|16297.07|16297.07|16297.07|16297.07|0
1635953450000|2021-11-03 15:30:50|16297.53|16297.53|16299.88|16299.88|16299.88|16299.88|16297.53|16297.53|0
1635953470000|2021-11-03 15:31:10|16298.45|16298.45|16298.45|16298.45|16298.45|16298.45|16298.45|16298.45|0
1635953480000|2021-11-03 15:31:20|16297.89|16297.89|16296.46|16296.46|16297.89|16297.89|16296.46|16296.46|0
1635953500000|2021-11-03 15:31:40|16295.9|16295.9|16294.99|16294.99|16295.9|16295.9|16294.99|16294.99|0
1635953550000|2021-11-03 15:32:30|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.04|16294.04|0
1635953580000|2021-11-03 15:33:00|16294.02|16294.02|16294.02|16294.02|16294.02|16294.02|16294.02|16294.02|0
1635953590000|2021-11-03 15:33:10|16293.52|16293.52|16293.52|16293.52|16293.52|16293.52|16293.52|16293.52|0
1635953600000|2021-11-03 15:33:20|16294.02|16294.02|16294.93|16294.93|16294.93|16294.93|16294.02|16294.02|0
1635953630000|2021-11-03 15:33:50|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|16294.52|0
1635953670000|2021-11-03 15:34:30|16293.63|16293.63|16293.63|16293.63|16293.63|16293.63|16293.63|16293.63|0
1635953720000|2021-11-03 15:35:20|16295.06|16295.06|16295.06|16295.06|16295.06|16295.06|16295.06|16295.06|0
1635953730000|2021-11-03 15:35:30|16296.09|16296.09|16295.27|16295.27|16296.09|16296.09|16295.27|16295.27|0
1635953740000|2021-11-03 15:35:40|16294.8|16294.8|16294.8|16294.8|16294.8|16294.8|16294.8|16294.8|0
1635953750000|2021-11-03 15:35:50|16295.29|16295.29|16295.32|16295.32|16295.79|16295.79|16295.29|16295.29|0
1635953770000|2021-11-03 15:36:10|16296.95|16296.95|16296.95|16296.95|16296.95|16296.95|16296.95|16296.95|0
1635953780000|2021-11-03 15:36:20|16296.14|16296.14|16296.14|16296.14|16296.14|16296.14|16296.14|16296.14|0
1635953810000|2021-11-03 15:36:50|16294.7|16294.7|16294.24|16294.24|16294.7|16294.7|16294.24|16294.24|0
1635953820000|2021-11-03 15:37:00|16295.05|16295.05|16295.05|16295.05|16295.05|16295.05|16295.05|16295.05|0
1635953830000|2021-11-03 15:37:10|16295.99|16295.99|16297.9|16297.9|16297.9|16297.9|16295.99|16295.99|0
1635953840000|2021-11-03 15:37:20|16297.34|16297.34|16297.34|16297.34|16297.34|16297.34|16297.34|16297.34|0
1635953860000|2021-11-03 15:37:40|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|0
1635953880000|2021-11-03 15:38:00|16296.05|16296.05|16296.05|16296.05|16296.05|16296.05|16296.05|16296.05|0
1635953900000|2021-11-03 15:38:20|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|16296.52|0
1635953980000|2021-11-03 15:39:40|16297.64|16297.64|16298.2|16298.2|16299.01|16299.01|16297.64|16297.64|0
1635953990000|2021-11-03 15:39:50|16298.64|16298.64|16298.64|16298.64|16298.64|16298.64|16298.64|16298.64|0
1635954000000|2021-11-03 15:40:00|16298.44|16298.44|16298.44|16298.44|16298.44|16298.44|16298.44|16298.44|0
1635954060000|2021-11-03 15:41:00|16297|16297|16297|16297|16297|16297|16297|16297|0
1635954080000|2021-11-03 15:41:20|16296.19|16296.19|16296.19|16296.19|16296.19|16296.19|16296.19|16296.19|0
1635954090000|2021-11-03 15:41:30|16294.75|16294.75|16294.75|16294.75|16294.75|16294.75|16294.75|16294.75|0
1635954100000|2021-11-03 15:41:40|16294.28|16294.28|16294.28|16294.28|16294.28|16294.28|16294.28|16294.28|0
1635954110000|2021-11-03 15:41:50|16296.11|16296.11|16297.02|16297.02|16297.02|16297.02|16296.11|16296.11|0
1635954120000|2021-11-03 15:42:00|16295.59|16295.59|16295.59|16295.59|16295.59|16295.59|16295.59|16295.59|0
1635954130000|2021-11-03 15:42:10|16294.68|16294.68|16292.13|16292.13|16294.68|16294.68|16292.13|16292.13|0
1635954140000|2021-11-03 15:42:20|16293.04|16293.04|16293.04|16293.04|16293.04|16293.04|16293.04|16293.04|0
1635954160000|2021-11-03 15:42:40|16293.96|16293.96|16294.87|16294.87|16294.87|16294.87|16293.04|16293.04|0
1635954180000|2021-11-03 15:43:00|16293.04|16293.04|16293.04|16293.04|16293.04|16293.04|16293.04|16293.04|0
1635954210000|2021-11-03 15:43:30|16291.31|16291.31|16291.31|16291.31|16291.31|16291.31|16291.31|16291.31|0
1635954220000|2021-11-03 15:43:40|16290.84|16290.84|16291.31|16291.31|16291.31|16291.31|16290.84|16290.84|0
1635954270000|2021-11-03 15:44:30|16290.4|16290.4|16290.4|16290.4|16290.4|16290.4|16290.4|16290.4|0
1635954310000|2021-11-03 15:45:10|16290.87|16290.87|16290.87|16290.87|16290.87|16290.87|16290.87|16290.87|0
1635954340000|2021-11-03 15:45:40|16289.24|16289.24|16287.95|16287.95|16289.24|16289.24|16287.95|16287.95|0
1635954360000|2021-11-03 15:46:00|16288.42|16288.42|16288.42|16288.42|16288.42|16288.42|16288.42|16288.42|0
1635954370000|2021-11-03 15:46:10|16287.61|16287.61|16286.79|16286.79|16287.61|16287.61|16286.79|16286.79|0
1635954380000|2021-11-03 15:46:20|16286.32|16286.32|16285.88|16285.88|16286.32|16286.32|16285.4|16285.4|0
1635954390000|2021-11-03 15:46:30|16284.93|16284.93|16280.3|16280.3|16284.93|16284.93|16279.83|16279.83|0
1635954400000|2021-11-03 15:46:40|16279.84|16279.84|16275.69|16275.69|16279.84|16279.84|16275.69|16275.69|0
1635954410000|2021-11-03 15:46:50|16276.63|16276.63|16276.63|16276.63|16276.63|16276.63|16276.63|16276.63|0
1635954420000|2021-11-03 15:47:00|16278.07|16278.07|16277.25|16277.25|16278.07|16278.07|16277.25|16277.25|0
1635954440000|2021-11-03 15:47:20|16277.72|16277.72|16277.72|16277.72|16277.72|16277.72|16277.72|16277.72|0
1635954450000|2021-11-03 15:47:30|16275.89|16275.89|16278.73|16278.73|16280.46|16280.46|16275.89|16275.89|0
1635954480000|2021-11-03 15:48:00|16278.51|16278.51|16278.51|16278.51|16278.51|16278.51|16278.51|16278.51|0
1635954490000|2021-11-03 15:48:10|16276.68|16276.68|16276.68|16276.68|16276.68|16276.68|16276.68|16276.68|0
1635954520000|2021-11-03 15:48:40|16277.59|16277.59|16278.41|16278.41|16278.41|16278.41|16277.59|16277.59|0
1635954530000|2021-11-03 15:48:50|16280.33|16280.33|16284.43|16284.43|16284.43|16284.43|16280.33|16280.33|0
1635954540000|2021-11-03 15:49:00|16284.92|16284.92|16284.92|16284.92|16284.92|16284.92|16284.92|16284.92|0
1635954550000|2021-11-03 15:49:10|16286.55|16286.55|16288.87|16288.87|16288.87|16288.87|16286.55|16286.55|0
1635954570000|2021-11-03 15:49:30|16289.34|16289.34|16289.16|16289.16|16290.16|16290.16|16289.16|16289.16|0
1635954580000|2021-11-03 15:49:40|16289.72|16289.72|16290.28|16290.28|16290.28|16290.28|16289.72|16289.72|0
1635954610000|2021-11-03 15:50:10|16289.34|16289.34|16289.34|16289.34|16289.34|16289.34|16289.34|16289.34|0
1635954620000|2021-11-03 15:50:20|16290.16|16290.16|16290.16|16290.16|16290.16|16290.16|16290.16|16290.16|0
1635954630000|2021-11-03 15:50:30|16291.07|16291.07|16291.07|16291.07|16291.07|16291.07|16291.07|16291.07|0
1635954650000|2021-11-03 15:50:50|16292.74|16292.74|16296.52|16296.52|16296.52|16296.52|16292.74|16292.74|0
1635954660000|2021-11-03 15:51:00|16295.09|16295.09|16295.55|16295.55|16295.55|16295.55|16295.09|16295.09|0
1635954700000|2021-11-03 15:51:40|16297.78|16297.78|16298.04|16298.04|16298.04|16298.04|16297.23|16297.23|0
1635954710000|2021-11-03 15:51:50|16297.48|16297.48|16297.48|16297.48|16297.48|16297.48|16297.48|16297.48|0
1635954720000|2021-11-03 15:52:00|16298.6|16298.6|16298.6|16298.6|16298.6|16298.6|16298.6|16298.6|0
1635954740000|2021-11-03 15:52:20|16297.48|16297.48|16297.01|16297.01|16297.48|16297.48|16297.01|16297.01|0
1635954760000|2021-11-03 15:52:40|16296.52|16296.52|16297.01|16297.01|16297.01|16297.01|16296.52|16296.52|0
1635954790000|2021-11-03 15:53:10|16297.83|16297.83|16300.5|16300.5|16300.5|16300.5|16297.83|16297.83|0
1635954810000|2021-11-03 15:53:30|16301.41|16301.41|16305.71|16305.71|16306.53|16306.53|16301.41|16301.41|0
1635954820000|2021-11-03 15:53:40|16303.95|16303.95|16303.95|16303.95|16303.95|16303.95|16303.95|16303.95|0
1635954840000|2021-11-03 15:54:00|16304.4|16304.4|16304.84|16304.84|16304.84|16304.84|16304.4|16304.4|0
1635954850000|2021-11-03 15:54:10|16305.66|16305.66|16305.66|16305.66|16305.66|16305.66|16305.66|16305.66|0
1635954860000|2021-11-03 15:54:20|16306.78|16306.78|16306.22|16306.22|16306.78|16306.78|16306.22|16306.22|0
1635954870000|2021-11-03 15:54:30|16305.75|16305.75|16305.75|16305.75|16305.75|16305.75|16305.75|16305.75|0
1635954880000|2021-11-03 15:54:40|16305.19|16305.19|16305.19|16305.19|16305.19|16305.19|16305.19|16305.19|0
1635954900000|2021-11-03 15:55:00|16305.66|16305.66|16305.66|16305.66|16305.66|16305.66|16305.66|16305.66|0
1635954910000|2021-11-03 15:55:10|16306.48|16306.48|16307.39|16307.39|16307.39|16307.39|16306.48|16306.48|0
1635954950000|2021-11-03 15:55:50|16307.84|16307.84|16308.31|16308.31|16308.31|16308.31|16307.84|16307.84|0
1635954960000|2021-11-03 15:56:00|16307.81|16307.81|16307.81|16307.81|16307.81|16307.81|16307.81|16307.81|0
1635954980000|2021-11-03 15:56:20|16307.34|16307.34|16307.34|16307.34|16307.34|16307.34|16307.34|16307.34|0
1635955000000|2021-11-03 15:56:40|16307.81|16307.81|16307.81|16307.81|16307.81|16307.81|16307.81|16307.81|0
1635955040000|2021-11-03 15:57:20|16309.24|16309.24|16311.15|16311.15|16311.15|16311.15|16309.24|16309.24|0
1635955050000|2021-11-03 15:57:30|16312.26|16312.26|16314.81|16314.81|16315.28|16315.28|16312.26|16312.26|0
1635955060000|2021-11-03 15:57:40|16314.25|16314.25|16315.17|16315.17|16315.17|16315.17|16314.25|16314.25|0
1635955080000|2021-11-03 15:58:00|16316.08|16316.08|16316.08|16316.08|16316.08|16316.08|16316.08|16316.08|0
1635955100000|2021-11-03 15:58:20|16316.55|16316.55|16316.55|16316.55|16316.55|16316.55|16316.55|16316.55|0
1635955110000|2021-11-03 15:58:30|16315.64|16315.64|16316.25|16316.25|16316.81|16316.81|16315.37|16315.37|0
1635955120000|2021-11-03 15:58:40|16314.82|16314.82|16314.82|16314.82|16314.82|16314.82|16314.82|16314.82|0
1635955130000|2021-11-03 15:58:50|16315.29|16315.29|16315.29|16315.29|16315.29|16315.29|16315.29|16315.29|0
1635955140000|2021-11-03 15:59:00|16314.82|16314.82|16315.16|16315.16|16315.63|16315.63|16314.82|16314.82|0
1635955170000|2021-11-03 15:59:30|16314.67|16314.67|16315.61|16315.61|16315.61|16315.61|16314.67|16314.67|0
1635955180000|2021-11-03 15:59:40|16316.17|16316.17|16317.08|16317.08|16317.99|16317.99|16316.17|16316.17|0
1635955190000|2021-11-03 15:59:50|16317.55|16317.55|16316.64|16316.64|16317.55|16317.55|16316.64|16316.64|0
1635955200000|2021-11-03 16:00:00|16316.19|16316.19|16316.19|16316.19|16316.19|16316.19|16316.19|16316.19|0
1635955210000|2021-11-03 16:00:10|16315.37|16315.37|16315.37|16315.37|16315.37|16315.37|16315.37|16315.37|0
1635955220000|2021-11-03 16:00:20|16314.46|16314.46|16313.55|16313.55|16314.46|16314.46|16313.55|16313.55|0
1635955280000|2021-11-03 16:01:20|16313.05|16313.05|16312.83|16312.83|16313.05|16313.05|16312.83|16312.83|0
1635955290000|2021-11-03 16:01:30|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|0
1635955340000|2021-11-03 16:02:20|16311.44|16311.44|16311.44|16311.44|16311.44|16311.44|16311.44|16311.44|0
1635955420000|2021-11-03 16:03:40|16312.26|16312.26|16313.17|16313.17|16313.17|16313.17|16312.26|16312.26|0
1635955430000|2021-11-03 16:03:50|16313.99|16313.99|16313.99|16313.99|16313.99|16313.99|16313.99|16313.99|0
1635955440000|2021-11-03 16:04:00|16315.42|16315.42|16315.42|16315.42|16315.42|16315.42|16315.42|16315.42|0
1635955460000|2021-11-03 16:04:20|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|0
1635955510000|2021-11-03 16:05:10|16315.42|16315.42|16315.42|16315.42|16315.42|16315.42|16315.42|16315.42|0
1635955550000|2021-11-03 16:05:50|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|0
1635955560000|2021-11-03 16:06:00|16315.74|16315.74|16316.24|16316.24|16316.24|16316.24|16315.74|16315.74|0
1635955570000|2021-11-03 16:06:10|16315.83|16315.83|16316.03|16316.03|16316.03|16316.03|16315.83|16315.83|0
1635955580000|2021-11-03 16:06:20|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|16316.24|0
1635955590000|2021-11-03 16:06:30|16315.79|16315.79|16315.79|16315.79|16315.79|16315.79|16315.79|16315.79|0
1635955600000|2021-11-03 16:06:40|16314.36|16314.36|16313.54|16313.54|16314.36|16314.36|16313.54|16313.54|0
1635955610000|2021-11-03 16:06:50|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|16314.47|0
1635955620000|2021-11-03 16:07:00|16313.92|16313.92|16313.92|16313.92|16313.92|16313.92|16313.92|16313.92|0
1635955660000|2021-11-03 16:07:40|16313.45|16313.45|16312.98|16312.98|16313.45|16313.45|16312.98|16312.98|0
1635955670000|2021-11-03 16:07:50|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|16312.36|0
1635955680000|2021-11-03 16:08:00|16310.53|16310.53|16311.42|16311.42|16311.92|16311.92|16310.53|16310.53|0
1635955700000|2021-11-03 16:08:20|16310.49|16310.49|16310.02|16310.02|16310.49|16310.49|16310.02|16310.02|0
1635955720000|2021-11-03 16:08:40|16310.94|16310.94|16310.32|16310.32|16310.94|16310.94|16310.32|16310.32|0
1635955740000|2021-11-03 16:09:00|16309.85|16309.85|16306.55|16306.55|16309.85|16309.85|16306.55|16306.55|0
1635955750000|2021-11-03 16:09:10|16305.64|16305.64|16306.46|16306.46|16306.46|16306.46|16304.21|16304.21|0
1635955760000|2021-11-03 16:09:20|16305.9|16305.9|16305.34|16305.34|16305.9|16305.9|16305.34|16305.34|0
1635955770000|2021-11-03 16:09:30|16304.87|16304.87|16304.87|16304.87|16304.87|16304.87|16304.87|16304.87|0
1635955780000|2021-11-03 16:09:40|16305.34|16305.34|16305.34|16305.34|16305.34|16305.34|16305.34|16305.34|0
1635955790000|2021-11-03 16:09:50|16305.81|16305.81|16305.81|16305.81|16305.81|16305.81|16305.81|16305.81|0
1635955820000|2021-11-03 16:10:20|16305.34|16305.34|16304.52|16304.52|16305.34|16305.34|16304.32|16304.32|0
1635955840000|2021-11-03 16:10:40|16305.34|16305.34|16307.07|16307.07|16307.07|16307.07|16305.34|16305.34|0
1635955850000|2021-11-03 16:10:50|16307.63|16307.63|16307.63|16307.63|16307.63|16307.63|16307.63|16307.63|0
1635955870000|2021-11-03 16:11:10|16308.12|16308.12|16308.12|16308.12|16308.12|16308.12|16308.12|16308.12|0
1635955880000|2021-11-03 16:11:20|16307.57|16307.57|16307.57|16307.57|16307.57|16307.57|16307.57|16307.57|0
1635955890000|2021-11-03 16:11:30|16308.48|16308.48|16308.48|16308.48|16308.48|16308.48|16308.48|16308.48|0
1635955900000|2021-11-03 16:11:40|16307.66|16307.66|16306.75|16306.75|16307.66|16307.66|16306.75|16306.75|0
1635955910000|2021-11-03 16:11:50|16305.93|16305.93|16305.93|16305.93|16305.93|16305.93|16305.93|16305.93|0
1635955920000|2021-11-03 16:12:00|16305.02|16305.02|16304.55|16304.55|16305.02|16305.02|16304.55|16304.55|0
1635955940000|2021-11-03 16:12:20|16303.12|16303.12|16303.12|16303.12|16303.12|16303.12|16303.12|16303.12|0
1635955950000|2021-11-03 16:12:30|16302.62|16302.62|16302.62|16302.62|16302.62|16302.62|16302.62|16302.62|0
1635955990000|2021-11-03 16:13:10|16302.15|16302.15|16302.15|16302.15|16302.15|16302.15|16302.15|16302.15|0
1635956000000|2021-11-03 16:13:20|16301.24|16301.24|16301.24|16301.24|16301.24|16301.24|16301.24|16301.24|0
1635956020000|2021-11-03 16:13:40|16300.3|16300.3|16300.3|16300.3|16300.3|16300.3|16300.3|16300.3|0
1635956030000|2021-11-03 16:13:50|16299.48|16299.48|16299.48|16299.48|16299.48|16299.48|16299.48|16299.48|0
1635956040000|2021-11-03 16:14:00|16298.98|16298.98|16298.63|16298.63|16299.86|16299.86|16298.43|16298.43|0
1635956050000|2021-11-03 16:14:10|16298.17|16298.17|16297.7|16297.7|16298.17|16298.17|16297.7|16297.7|0
1635956060000|2021-11-03 16:14:20|16296.88|16296.88|16295.97|16295.97|16296.88|16296.88|16295.97|16295.97|0
1635956070000|2021-11-03 16:14:30|16295.5|16295.5|16295.03|16295.03|16295.5|16295.5|16295.03|16295.03|0
1635956080000|2021-11-03 16:14:40|16294.81|16294.81|16294.81|16294.81|16294.81|16294.81|16294.81|16294.81|0
1635956100000|2021-11-03 16:15:00|16294.25|16294.25|16294.48|16294.48|16294.48|16294.48|16294.25|16294.25|0
1635956150000|2021-11-03 16:15:50|16293.66|16293.66|16292.62|16292.62|16293.66|16293.66|16292.62|16292.62|0
1635956160000|2021-11-03 16:16:00|16292.4|16292.4|16292.4|16292.4|16292.4|16292.4|16292.4|16292.4|0
1635956170000|2021-11-03 16:16:10|16293.21|16293.21|16293.21|16293.21|16293.21|16293.21|16293.21|16293.21|0
1635956190000|2021-11-03 16:16:30|16294.65|16294.65|16296.64|16296.64|16296.64|16296.64|16294.65|16294.65|0
1635956200000|2021-11-03 16:16:40|16297.1|16297.1|16298.03|16298.03|16298.03|16298.03|16297.1|16297.1|0
1635956220000|2021-11-03 16:17:00|16297.81|16297.81|16296.44|16296.44|16297.81|16297.81|16296.44|16296.44|0
1635956260000|2021-11-03 16:17:40|16296.66|16296.66|16296.66|16296.66|16296.66|16296.66|16296.66|16296.66|0
1635956280000|2021-11-03 16:18:00|16296.1|16296.1|16296.1|16296.1|16296.1|16296.1|16296.1|16296.1|0
1635956300000|2021-11-03 16:18:20|16296.57|16296.57|16298.01|16298.01|16298.01|16298.01|16296.57|16296.57|0
1635956310000|2021-11-03 16:18:30|16298.56|16298.56|16297.62|16297.62|16298.56|16298.56|16297.62|16297.62|0
1635956320000|2021-11-03 16:18:40|16297.13|16297.13|16297.13|16297.13|16297.13|16297.13|16297.13|16297.13|0
1635956330000|2021-11-03 16:18:50|16296.57|16296.57|16296.57|16296.57|16296.57|16296.57|16296.57|16296.57|0
1635956350000|2021-11-03 16:19:10|16295.14|16295.14|16293.7|16293.7|16295.14|16295.14|16293.7|16293.7|0
1635956360000|2021-11-03 16:19:20|16294.64|16294.64|16294.64|16294.64|16294.64|16294.64|16294.64|16294.64|0
1635956420000|2021-11-03 16:20:20|16293.01|16293.01|16293.01|16293.01|16293.01|16293.01|16293.01|16293.01|0
1635956430000|2021-11-03 16:20:30|16292.39|16292.39|16293.83|16293.83|16293.83|16293.83|16292.39|16292.39|0
1635956440000|2021-11-03 16:20:40|16292.39|16292.39|16292.39|16292.39|16292.39|16292.39|16292.39|16292.39|0
1635956450000|2021-11-03 16:20:50|16290.96|16290.96|16290.96|16290.96|16290.96|16290.96|16290.4|16290.4|0
1635956460000|2021-11-03 16:21:00|16289.53|16289.53|16288.61|16288.61|16289.53|16289.53|16288.61|16288.61|0
1635956470000|2021-11-03 16:21:10|16287.18|16287.18|16286.96|16286.96|16287.18|16287.18|16286.96|16286.96|0
1635956480000|2021-11-03 16:21:20|16287.87|16287.87|16290.12|16290.12|16290.12|16290.12|16287.87|16287.87|0
1635956490000|2021-11-03 16:21:30|16291.03|16291.03|16292.39|16292.39|16292.39|16292.39|16290.54|16290.54|0
1635956500000|2021-11-03 16:21:40|16293.51|16293.51|16297.29|16297.29|16297.29|16297.29|16293.51|16293.51|0
1635956510000|2021-11-03 16:21:50|16297.73|16297.73|16297.73|16297.73|16297.73|16297.73|16297.73|16297.73|0
1635956530000|2021-11-03 16:22:10|16299.62|16299.62|16299.14|16299.14|16300.56|16300.56|16299.14|16299.14|0
1635956540000|2021-11-03 16:22:20|16298.67|16298.67|16298.2|16298.2|16298.67|16298.67|16298.2|16298.2|0
1635956570000|2021-11-03 16:22:50|16298.67|16298.67|16296.85|16296.85|16298.67|16298.67|16295.41|16295.41|0
1635956580000|2021-11-03 16:23:00|16295.41|16295.41|16296.33|16296.33|16296.33|16296.33|16295.41|16295.41|0
1635956590000|2021-11-03 16:23:10|16295.86|16295.86|16295.86|16295.86|16295.86|16295.86|16295.86|16295.86|0
1635956610000|2021-11-03 16:23:30|16295.41|16295.41|16293.74|16293.74|16295.41|16295.41|16293.74|16293.74|0
1635956620000|2021-11-03 16:23:40|16294.65|16294.65|16294.65|16294.65|16294.65|16294.65|16294.65|16294.65|0
1635956640000|2021-11-03 16:24:00|16293.74|16293.74|16295.77|16295.77|16295.77|16295.77|16293.74|16293.74|0
1635956650000|2021-11-03 16:24:10|16296.24|16296.24|16297.73|16297.73|16297.73|16297.73|16296.24|16296.24|0
1635956660000|2021-11-03 16:24:20|16297.26|16297.26|16296.79|16296.79|16297.26|16297.26|16296.79|16296.79|0
1635956680000|2021-11-03 16:24:40|16297.41|16297.41|16297.41|16297.41|16297.41|16297.41|16297.41|16297.41|0
1635956690000|2021-11-03 16:24:50|16296.94|16296.94|16295.5|16295.5|16296.94|16296.94|16295.5|16295.5|0
1635956700000|2021-11-03 16:25:00|16295.97|16295.97|16295.97|16295.97|16295.97|16295.97|16295.97|16295.97|0
1635956710000|2021-11-03 16:25:10|16296.47|16296.47|16295.56|16295.56|16296.88|16296.88|16295.56|16295.56|0
1635956720000|2021-11-03 16:25:20|16294.65|16294.65|16294.27|16294.27|16295.2|16295.2|16294.27|16294.27|0
1635956770000|2021-11-03 16:26:10|16294.06|16294.06|16292.84|16292.84|16294.47|16294.47|16292.84|16292.84|0
1635956780000|2021-11-03 16:26:20|16291.41|16291.41|16291.41|16291.41|16291.41|16291.41|16291.41|16291.41|0
1635956790000|2021-11-03 16:26:30|16290.75|16290.75|16290.29|16290.29|16290.75|16290.75|16290.29|16290.29|0
1635956800000|2021-11-03 16:26:40|16291.72|16291.72|16291.72|16291.72|16291.72|16291.72|16291.72|16291.72|0
1635956820000|2021-11-03 16:27:00|16291.16|16291.16|16291.29|16291.29|16291.29|16291.29|16290.35|16290.35|0
1635956830000|2021-11-03 16:27:10|16291.84|16291.84|16292.76|16292.76|16292.76|16292.76|16291.84|16291.84|0
1635956850000|2021-11-03 16:27:30|16293.32|16293.32|16296.85|16296.85|16296.85|16296.85|16293.32|16293.32|0
1635956860000|2021-11-03 16:27:40|16297.32|16297.32|16296.39|16296.39|16297.32|16297.32|16296.39|16296.39|0
1635956880000|2021-11-03 16:28:00|16297.3|16297.3|16297.77|16297.77|16297.77|16297.77|16297.3|16297.3|0
1635956900000|2021-11-03 16:28:20|16298.25|16298.25|16299.68|16299.68|16299.68|16299.68|16298.25|16298.25|0
1635956910000|2021-11-03 16:28:30|16300.15|16300.15|16301.53|16301.53|16301.53|16301.53|16300.15|16300.15|0
1635956920000|2021-11-03 16:28:40|16301.98|16301.98|16302.8|16302.8|16302.8|16302.8|16301.98|16301.98|0
1635956930000|2021-11-03 16:28:50|16301.88|16301.88|16302.35|16302.35|16302.35|16302.35|16301.88|16301.88|0
1635956940000|2021-11-03 16:29:00|16302.85|16302.85|16307.73|16307.73|16307.73|16307.73|16302.85|16302.85|0
1635956950000|2021-11-03 16:29:10|16307.23|16307.23|16306.76|16306.76|16307.26|16307.26|16305.82|16305.82|0
1635956960000|2021-11-03 16:29:20|16306.29|16306.29|16305.74|16305.74|16308.59|16308.59|16305.74|16305.74|0
1635956970000|2021-11-03 16:29:30|16306.66|16306.66|16309.97|16309.97|16310.51|16310.51|16306.66|16306.66|0
1635956980000|2021-11-03 16:29:40|16309.05|16309.05|16309.02|16309.02|16313.05|16313.05|16309.02|16309.02|0
1635956990000|2021-11-03 16:29:50|16309.84|16309.84|16313.38|16313.38|16313.38|16313.38|16309.84|16309.84|0
1636013700000|2021-11-04 08:15:00|16098.56|16098.56|16098.56|16098.56|16099.99|16099.99|16098.56|16098.56|0
1636013710000|2021-11-04 08:15:10|16099.37|16099.37|16085.32|16085.32|16099.37|16099.37|16085.32|16085.32|0
1636013730000|2021-11-04 08:15:30|16086.75|16086.75|16086.75|16086.75|16086.75|16086.75|16086.75|16086.75|0
1636013740000|2021-11-04 08:15:40|16086.2|16086.2|16085.64|16085.64|16086.2|16086.2|16085.64|16085.64|0
1636013750000|2021-11-04 08:15:50|16086.46|16086.46|16090.02|16090.02|16090.93|16090.93|16086.46|16086.46|0
1636013760000|2021-11-04 08:16:00|16089.2|16089.2|16083.67|16083.67|16089.2|16089.2|16082.54|16082.54|0
1636013770000|2021-11-04 08:16:10|16079.59|16079.59|16080.71|16080.71|16080.71|16080.71|16079.03|16079.03|0
1636013790000|2021-11-04 08:16:30|16080.15|16080.15|16080.15|16080.15|16080.15|16080.15|16080.15|16080.15|0
1636013800000|2021-11-04 08:16:40|16083.01|16083.01|16081.99|16081.99|16083.01|16083.01|16081.99|16081.99|0
1636013810000|2021-11-04 08:16:50|16084.85|16084.85|16084.85|16084.85|16084.85|16084.85|16084.85|16084.85|0
1636013820000|2021-11-04 08:17:00|16084.63|16084.63|16098.55|16098.55|16098.55|16098.55|16084.63|16084.63|0
1636013840000|2021-11-04 08:17:20|16101.89|16101.89|16101.89|16101.89|16101.89|16101.89|16101.89|16101.89|0
1636013850000|2021-11-04 08:17:30|16102.34|16102.34|16104.22|16104.22|16104.22|16104.22|16102.34|16102.34|0
1636013880000|2021-11-04 08:18:00|16101.85|16101.85|16101.35|16101.35|16101.85|16101.85|16100.41|16100.41|0
1636013890000|2021-11-04 08:18:10|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|16098.49|0
1636013900000|2021-11-04 08:18:20|16099.05|16099.05|16098.49|16098.49|16099.05|16099.05|16098.49|16098.49|0
1636013910000|2021-11-04 08:18:30|16097.08|16097.08|16097.08|16097.08|16097.08|16097.08|16097.08|16097.08|0
1636013940000|2021-11-04 08:19:00|16097.28|16097.28|16097.28|16097.28|16097.28|16097.28|16097.28|16097.28|0
1636013950000|2021-11-04 08:19:10|16100.15|16100.15|16109.35|16109.35|16109.35|16109.35|16100.15|16100.15|0
1636013970000|2021-11-04 08:19:30|16109.91|16109.91|16109.91|16109.91|16109.91|16109.91|16109.91|16109.91|0
1636014000000|2021-11-04 08:20:00|16114.21|16114.21|16114.21|16114.21|16114.21|16114.21|16114.21|16114.21|0
1636014010000|2021-11-04 08:20:10|16109.91|16109.91|16109.91|16109.91|16109.91|16109.91|16109.91|16109.91|0
1636014020000|2021-11-04 08:20:20|16118.08|16118.08|16118.08|16118.08|16118.08|16118.08|16118.08|16118.08|0
1636014030000|2021-11-04 08:20:30|16118.89|16118.89|16118.89|16118.89|16118.89|16118.89|16118.89|16118.89|0
1636014040000|2021-11-04 08:20:40|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|16119.81|0
1636014060000|2021-11-04 08:21:00|16114.69|16114.69|16113.78|16113.78|16114.69|16114.69|16113.78|16113.78|0
1636014070000|2021-11-04 08:21:10|16113.57|16113.57|16113.74|16113.74|16114.19|16114.19|16113.57|16113.57|0
1636014080000|2021-11-04 08:21:20|16116.48|16116.48|16116.48|16116.48|16116.48|16116.48|16116.48|16116.48|0
1636014130000|2021-11-04 08:22:10|16113.62|16113.62|16111.79|16111.79|16113.62|16113.62|16111.79|16111.79|0
1636014140000|2021-11-04 08:22:20|16112|16112|16114.35|16114.35|16114.35|16114.35|16112|16112|0
1636014150000|2021-11-04 08:22:30|16117.09|16117.09|16117.09|16117.09|16117.09|16117.09|16117.09|16117.09|0
1636014160000|2021-11-04 08:22:40|16118.2|16118.2|16126.93|16126.93|16126.93|16126.93|16118.2|16118.2|0
1636014180000|2021-11-04 08:23:00|16123.66|16123.66|16123.1|16123.1|16123.66|16123.66|16123.1|16123.1|0
1636014210000|2021-11-04 08:23:30|16123.66|16123.66|16123.66|16123.66|16123.66|16123.66|16123.66|16123.66|0
1636014250000|2021-11-04 08:24:10|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|0
1636014260000|2021-11-04 08:24:20|16123.46|16123.46|16123.25|16123.25|16123.46|16123.46|16123.25|16123.25|0
1636014290000|2021-11-04 08:24:50|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|16123.04|0
1636014300000|2021-11-04 08:25:00|16125.91|16125.91|16116|16116|16125.91|16125.91|16115.8|16115.8|0
1636014330000|2021-11-04 08:25:30|16111.71|16111.71|16111.71|16111.71|16111.71|16111.71|16111.71|16111.71|0
1636014340000|2021-11-04 08:25:40|16112.12|16112.12|16113.55|16113.55|16113.55|16113.55|16112.12|16112.12|0
1636014360000|2021-11-04 08:26:00|16114.46|16114.46|16114.46|16114.46|16114.46|16114.46|16114.46|16114.46|0
1636014380000|2021-11-04 08:26:20|16118.12|16118.12|16119.55|16119.55|16119.55|16119.55|16118.12|16118.12|0
1636014400000|2021-11-04 08:26:40|16122.34|16122.34|16123.25|16123.25|16123.25|16123.25|16122.34|16122.34|0
1636014420000|2021-11-04 08:27:00|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|0
1636014460000|2021-11-04 08:27:40|16124.16|16124.16|16125.6|16125.6|16125.6|16125.6|16124.16|16124.16|0
1636014500000|2021-11-04 08:28:20|16122.73|16122.73|16124.96|16124.96|16124.96|16124.96|16122.73|16122.73|0
1636014520000|2021-11-04 08:28:40|16126.79|16126.79|16124.82|16124.82|16126.79|16126.79|16124.82|16124.82|0
1636014530000|2021-11-04 08:28:50|16125.29|16125.29|16125.29|16125.29|16125.29|16125.29|16125.29|16125.29|0
1636014540000|2021-11-04 08:29:00|16128.56|16128.56|16128.06|16128.06|16128.56|16128.56|16128.06|16128.06|0
1636014550000|2021-11-04 08:29:10|16129.73|16129.73|16129.73|16129.73|16129.73|16129.73|16129.73|16129.73|0
1636014560000|2021-11-04 08:29:20|16129.94|16129.94|16145.87|16145.87|16145.87|16145.87|16129.94|16129.94|0
1636014570000|2021-11-04 08:29:30|16144.44|16144.44|16144.44|16144.44|16144.44|16144.44|16144.44|16144.44|0
1636014590000|2021-11-04 08:29:50|16148.68|16148.68|16146.79|16146.79|16148.68|16148.68|16146.79|16146.79|0
1636014600000|2021-11-04 08:30:00|16152.27|16152.27|16155.04|16155.04|16155.04|16155.04|16152.27|16152.27|0
1636014610000|2021-11-04 08:30:10|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|0
1636014620000|2021-11-04 08:30:20|16154.21|16154.21|16163.01|16163.01|16163.01|16163.01|16154.21|16154.21|0
1636014650000|2021-11-04 08:30:50|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|0
1636014690000|2021-11-04 08:31:30|16162.54|16162.54|16162.54|16162.54|16162.54|16162.54|16162.54|16162.54|0
1636014720000|2021-11-04 08:32:00|16164.42|16164.42|16164.42|16164.42|16164.42|16164.42|16164.42|16164.42|0
1636014740000|2021-11-04 08:32:20|16175.88|16175.88|16178.75|16178.75|16178.75|16178.75|16175.88|16175.88|0
1636014750000|2021-11-04 08:32:30|16180.18|16180.18|16182.92|16182.92|16182.92|16182.92|16180.18|16180.18|0
1636014760000|2021-11-04 08:32:40|16184.35|16184.35|16184.35|16184.35|16184.35|16184.35|16184.35|16184.35|0
1636014780000|2021-11-04 08:33:00|16183.41|16183.41|16182.01|16182.01|16183.41|16183.41|16182.01|16182.01|0
1636014790000|2021-11-04 08:33:10|16185.28|16185.28|16182.42|16182.42|16185.28|16185.28|16182.42|16182.42|0
1636014800000|2021-11-04 08:33:20|16180.78|16180.78|16181.05|16181.05|16181.4|16181.4|16180.58|16180.58|0
1636014810000|2021-11-04 08:33:30|16183.92|16183.92|16185.56|16185.56|16185.56|16185.56|16183.92|16183.92|0
1636014860000|2021-11-04 08:34:20|16186.67|16186.67|16185.56|16185.56|16186.67|16186.67|16185.56|16185.56|0
1636014870000|2021-11-04 08:34:30|16186.99|16186.99|16187.46|16187.46|16187.46|16187.46|16186.99|16186.99|0
1636014880000|2021-11-04 08:34:40|16184.72|16184.72|16184.72|16184.72|16184.72|16184.72|16184.72|16184.72|0
1636014890000|2021-11-04 08:34:50|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|0
1636014920000|2021-11-04 08:35:20|16181.81|16181.81|16181.81|16181.81|16181.81|16181.81|16181.81|16181.81|0
1636014930000|2021-11-04 08:35:30|16182.37|16182.37|16182.37|16182.37|16182.37|16182.37|16182.37|16182.37|0
1636014950000|2021-11-04 08:35:50|16181.25|16181.25|16181.25|16181.25|16181.25|16181.25|16181.25|16181.25|0
1636014970000|2021-11-04 08:36:10|16178.39|16178.39|16177.47|16177.47|16178.39|16178.39|16177.47|16177.47|0
1636015000000|2021-11-04 08:36:40|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|0
1636015010000|2021-11-04 08:36:50|16177.65|16177.65|16179.08|16179.08|16179.08|16179.08|16177.65|16177.65|0
1636015060000|2021-11-04 08:37:40|16179.28|16179.28|16180.51|16180.51|16180.51|16180.51|16179.08|16179.08|0
1636015090000|2021-11-04 08:38:10|16180.31|16180.31|16183.17|16183.17|16183.17|16183.17|16180.31|16180.31|0
1636015160000|2021-11-04 08:39:20|16182.36|16182.36|16182.36|16182.36|16182.36|16182.36|16182.36|16182.36|0
1636015200000|2021-11-04 08:40:00|16183.39|16183.39|16188.38|16188.38|16188.38|16188.38|16183.39|16183.39|0
1636015210000|2021-11-04 08:40:10|16189.31|16189.31|16189.31|16189.31|16189.31|16189.31|16189.31|16189.31|0
1636015230000|2021-11-04 08:40:30|16190.95|16190.95|16192.58|16192.58|16192.58|16192.58|16190.95|16190.95|0
1636015260000|2021-11-04 08:41:00|16193.47|16193.47|16193.27|16193.27|16193.47|16193.47|16193.27|16193.27|0
1636015270000|2021-11-04 08:41:10|16194.08|16194.08|16194.08|16194.08|16194.08|16194.08|16194.08|16194.08|0
1636015290000|2021-11-04 08:41:30|16192.45|16192.45|16192.45|16192.45|16192.45|16192.45|16192.45|16192.45|0
1636015300000|2021-11-04 08:41:40|16196.75|16196.75|16228.41|16228.41|16228.41|16228.41|16196.75|16196.75|0
1636015310000|2021-11-04 08:41:50|16232.06|16232.06|16236.23|16236.23|16236.23|16236.23|16231.07|16231.07|0
1636015330000|2021-11-04 08:42:10|16237.66|16237.66|16237.66|16237.66|16237.66|16237.66|16237.66|16237.66|0
1636015340000|2021-11-04 08:42:20|16239.54|16239.54|16238.58|16238.58|16240.01|16240.01|16237.15|16237.15|0
1636015360000|2021-11-04 08:42:40|16242.66|16242.66|16242.05|16242.05|16243.48|16243.48|16242.05|16242.05|0
1636015370000|2021-11-04 08:42:50|16244.91|16244.91|16244.91|16244.91|16244.91|16244.91|16244.91|16244.91|0
1636015380000|2021-11-04 08:43:00|16247.78|16247.78|16247.78|16247.78|16247.78|16247.78|16247.78|16247.78|0
1636015390000|2021-11-04 08:43:10|16248.25|16248.25|16248.25|16248.25|16248.25|16248.25|16248.25|16248.25|0
1636015400000|2021-11-04 08:43:20|16249.24|16249.24|16246.25|16246.25|16249.24|16249.24|16245.44|16245.44|0
1636015410000|2021-11-04 08:43:30|16247.07|16247.07|16247.07|16247.07|16247.07|16247.07|16247.07|16247.07|0
1636015420000|2021-11-04 08:43:40|16245.64|16245.64|16248.5|16248.5|16248.5|16248.5|16245.64|16245.64|0
1636015430000|2021-11-04 08:43:50|16249.93|16249.93|16250.55|16250.55|16250.96|16250.96|16249.93|16249.93|0
1636015440000|2021-11-04 08:44:00|16251.98|16251.98|16251.98|16251.98|16251.98|16251.98|16251.98|16251.98|0
1636015450000|2021-11-04 08:44:10|16252.54|16252.54|16252.54|16252.54|16252.54|16252.54|16252.54|16252.54|0
1636015500000|2021-11-04 08:45:00|16250.91|16250.91|16251.38|16251.38|16251.38|16251.38|16250.91|16250.91|0
1636015510000|2021-11-04 08:45:10|16249.95|16249.95|16253.21|16253.21|16253.21|16253.21|16249.95|16249.95|0
1636015520000|2021-11-04 08:45:20|16254.03|16254.03|16254.03|16254.03|16254.03|16254.03|16254.03|16254.03|0
1636015530000|2021-11-04 08:45:30|16253.82|16253.82|16255.26|16255.26|16255.26|16255.26|16253.82|16253.82|0
1636015560000|2021-11-04 08:46:00|16258|16258|16258|16258|16258|16258|16258|16258|0
1636015570000|2021-11-04 08:46:10|16258.82|16258.82|16258.82|16258.82|16258.82|16258.82|16258.82|16258.82|0
1636015610000|2021-11-04 08:46:50|16259.02|16259.02|16257.2|16257.2|16259.02|16259.02|16257.2|16257.2|0
1636015620000|2021-11-04 08:47:00|16259.08|16259.08|16257.65|16257.65|16259.08|16259.08|16257.65|16257.65|0
1636015650000|2021-11-04 08:47:30|16255.66|16255.66|16256.16|16256.16|16256.16|16256.16|16255.66|16255.66|0
1636015660000|2021-11-04 08:47:40|16256.63|16256.63|16255.16|16255.16|16256.63|16256.63|16254.96|16254.96|0
1636015670000|2021-11-04 08:47:50|16253.75|16253.75|16253.75|16253.75|16253.75|16253.75|16253.75|16253.75|0
1636015680000|2021-11-04 08:48:00|16256.62|16256.62|16256.62|16256.62|16256.62|16256.62|16256.62|16256.62|0
1636015690000|2021-11-04 08:48:10|16255.62|16255.62|16255.62|16255.62|16255.62|16255.62|16255.62|16255.62|0
1636015700000|2021-11-04 08:48:20|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|0
1636015720000|2021-11-04 08:48:40|16252.26|16252.26|16252.26|16252.26|16252.26|16252.26|16252.26|16252.26|0
1636015730000|2021-11-04 08:48:50|16253.75|16253.75|16253.75|16253.75|16253.75|16253.75|16253.75|16253.75|0
1636015760000|2021-11-04 08:49:20|16255.38|16255.38|16255.38|16255.38|16255.38|16255.38|16255.38|16255.38|0
1636015770000|2021-11-04 08:49:30|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|0
1636015800000|2021-11-04 08:50:00|16252.46|16252.46|16250.61|16250.61|16252.46|16252.46|16250.61|16250.61|0
1636015810000|2021-11-04 08:50:10|16249.18|16249.18|16249.18|16249.18|16249.18|16249.18|16249.18|16249.18|0
1636015850000|2021-11-04 08:50:50|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|0
1636015860000|2021-11-04 08:51:00|16245.88|16245.88|16245.88|16245.88|16245.88|16245.88|16245.88|16245.88|0
1636015870000|2021-11-04 08:51:10|16243.01|16243.01|16244.44|16244.44|16245.88|16245.88|16243.01|16243.01|0
1636015890000|2021-11-04 08:51:30|16245.11|16245.11|16245.11|16245.11|16245.11|16245.11|16245.11|16245.11|0
1636015900000|2021-11-04 08:51:40|16244.3|16244.3|16244.3|16244.3|16244.3|16244.3|16244.3|16244.3|0
1636015910000|2021-11-04 08:51:50|16247.04|16247.04|16245.69|16245.69|16247.5|16247.5|16244.31|16244.31|0
1636015950000|2021-11-04 08:52:30|16248.96|16248.96|16250.79|16250.79|16250.79|16250.79|16248.96|16248.96|0
1636015970000|2021-11-04 08:52:50|16250.23|16250.23|16248.4|16248.4|16250.23|16250.23|16248.4|16248.4|0
1636015980000|2021-11-04 08:53:00|16249.4|16249.4|16248.9|16248.9|16249.4|16249.4|16248.9|16248.9|0
1636016030000|2021-11-04 08:53:50|16247.23|16247.23|16247.23|16247.23|16247.23|16247.23|16247.23|16247.23|0
1636016040000|2021-11-04 08:54:00|16246.29|16246.29|16240.86|16240.86|16246.29|16246.29|16240.86|16240.86|0
1636016050000|2021-11-04 08:54:10|16241.08|16241.08|16241.08|16241.08|16241.08|16241.08|16241.08|16241.08|0
1636016070000|2021-11-04 08:54:30|16240.53|16240.53|16235.82|16235.82|16240.53|16240.53|16232.9|16232.9|0
1636016080000|2021-11-04 08:54:40|16237.26|16237.26|16238.69|16238.69|16238.69|16238.69|16237.26|16237.26|0
1636016090000|2021-11-04 08:54:50|16238.48|16238.48|16234.33|16234.33|16238.48|16238.48|16234.33|16234.33|0
1636016100000|2021-11-04 08:55:00|16233.86|16233.86|16233.3|16233.3|16233.86|16233.86|16232.74|16232.74|0
1636016110000|2021-11-04 08:55:10|16234.79|16234.79|16234.79|16234.79|16235.35|16235.35|16234.79|16234.79|0
1636016130000|2021-11-04 08:55:30|16235.9|16235.9|16238.3|16238.3|16238.3|16238.3|16235.9|16235.9|0
1636016150000|2021-11-04 08:55:50|16237.49|16237.49|16237.49|16237.49|16237.49|16237.49|16237.49|16237.49|0
1636016160000|2021-11-04 08:56:00|16237.26|16237.26|16237.26|16237.26|16237.26|16237.26|16237.26|16237.26|0
1636016170000|2021-11-04 08:56:10|16239.52|16239.52|16243.18|16243.18|16243.18|16243.18|16239.52|16239.52|0
1636016180000|2021-11-04 08:56:20|16244.12|16244.12|16246.57|16246.57|16246.57|16246.57|16243.59|16243.59|0
1636016190000|2021-11-04 08:56:30|16246.16|16246.16|16246.16|16246.16|16246.16|16246.16|16246.16|16246.16|0
1636016210000|2021-11-04 08:56:50|16247.79|16247.79|16247.79|16247.79|16247.79|16247.79|16247.79|16247.79|0
1636016220000|2021-11-04 08:57:00|16248.9|16248.9|16247.79|16247.79|16248.9|16248.9|16247.79|16247.79|0
1636016250000|2021-11-04 08:57:30|16247.23|16247.23|16244.37|16244.37|16247.23|16247.23|16244.37|16244.37|0
1636016270000|2021-11-04 08:57:50|16243.81|16243.81|16243.81|16243.81|16243.81|16243.81|16243.81|16243.81|0
1636016280000|2021-11-04 08:58:00|16243.34|16243.34|16243.34|16243.34|16243.34|16243.34|16243.34|16243.34|0
1636016300000|2021-11-04 08:58:20|16240.6|16240.6|16240.6|16240.6|16240.6|16240.6|16240.6|16240.6|0
1636016310000|2021-11-04 08:58:30|16240.39|16240.39|16240.39|16240.39|16240.39|16240.39|16240.39|16240.39|0
1636016350000|2021-11-04 08:59:10|16239.48|16239.48|16239.48|16239.48|16239.48|16239.48|16239.48|16239.48|0
1636016360000|2021-11-04 08:59:20|16238.57|16238.57|16228.85|16228.85|16238.57|16238.57|16227.73|16227.73|0
1636016380000|2021-11-04 08:59:40|16227.18|16227.18|16226.26|16226.26|16227.18|16227.18|16226.26|16226.26|0
1636016390000|2021-11-04 08:59:50|16221.51|16221.51|16218.61|16218.61|16221.51|16221.51|16218.61|16218.61|0
1636016400000|2021-11-04 09:00:00|16220.02|16220.02|16220.57|16220.57|16220.57|16220.57|16220.02|16220.02|0
1636016420000|2021-11-04 09:00:20|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|16221.04|0
1636016430000|2021-11-04 09:00:30|16224.31|16224.31|16224.31|16224.31|16224.31|16224.31|16224.31|16224.31|0
1636016440000|2021-11-04 09:00:40|16226.68|16226.68|16229.74|16229.74|16231.37|16231.37|16226.68|16226.68|0
1636016460000|2021-11-04 09:01:00|16229.18|16229.18|16229.18|16229.18|16229.18|16229.18|16229.18|16229.18|0
1636016510000|2021-11-04 09:01:50|16230.29|16230.29|16230.29|16230.29|16230.29|16230.29|16230.29|16230.29|0
1636016570000|2021-11-04 09:02:50|16229.83|16229.83|16231.11|16231.11|16231.11|16231.11|16229.83|16229.83|0
1636016590000|2021-11-04 09:03:10|16230.08|16230.08|16230.08|16230.08|16230.08|16230.08|16230.08|16230.08|0
1636016600000|2021-11-04 09:03:20|16229.47|16229.47|16228.64|16228.64|16229.47|16229.47|16228.64|16228.64|0
1636016610000|2021-11-04 09:03:30|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|16227.41|0
1636016620000|2021-11-04 09:03:40|16228.44|16228.44|16228.44|16228.44|16228.44|16228.44|16228.44|16228.44|0
1636016640000|2021-11-04 09:04:00|16228.23|16228.23|16228.23|16228.23|16228.23|16228.23|16228.23|16228.23|0
1636016670000|2021-11-04 09:04:30|16221.78|16221.78|16220.96|16220.96|16221.78|16221.78|16220.96|16220.96|0
1636016690000|2021-11-04 09:04:50|16221.78|16221.78|16220.96|16220.96|16221.78|16221.78|16220.96|16220.96|0
1636016700000|2021-11-04 09:05:00|16215.23|16215.23|16215.23|16215.23|16215.23|16215.23|16215.23|16215.23|0
1636016710000|2021-11-04 09:05:10|16219.53|16219.53|16219.53|16219.53|16219.53|16219.53|16219.53|16219.53|0
1636016730000|2021-11-04 09:05:30|16220.35|16220.35|16220.35|16220.35|16220.35|16220.35|16220.35|16220.35|0
1636016750000|2021-11-04 09:05:50|16219.41|16219.41|16219.41|16219.41|16219.41|16219.41|16219.41|16219.41|0
1636016800000|2021-11-04 09:06:40|16217.97|16217.97|16213.26|16213.26|16217.97|16217.97|16213.26|16213.26|0
1636016820000|2021-11-04 09:07:00|16212.33|16212.33|16211.22|16211.22|16212.33|16212.33|16211.22|16211.22|0
1636016830000|2021-11-04 09:07:10|16212.85|16212.85|16211.25|16211.25|16212.85|16212.85|16211.25|16211.25|0
1636016840000|2021-11-04 09:07:20|16211.72|16211.72|16211.72|16211.72|16211.72|16211.72|16211.72|16211.72|0
1636016850000|2021-11-04 09:07:30|16213.15|16213.15|16211.56|16211.56|16213.15|16213.15|16211.56|16211.56|0
1636016860000|2021-11-04 09:07:40|16211.09|16211.09|16206.52|16206.52|16211.09|16211.09|16206.52|16206.52|0
1636016870000|2021-11-04 09:07:50|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|16204.62|0
1636016880000|2021-11-04 09:08:00|16203.5|16203.5|16203.5|16203.5|16203.5|16203.5|16203.5|16203.5|0
1636016890000|2021-11-04 09:08:10|16202.51|16202.51|16200.7|16200.7|16202.51|16202.51|16200.7|16200.7|0
1636016900000|2021-11-04 09:08:20|16196.4|16196.4|16193.6|16193.6|16198.04|16198.04|16193.6|16193.6|0
1636016910000|2021-11-04 09:08:30|16192.17|16192.17|16187.64|16187.64|16192.17|16192.17|16187.64|16187.64|0
1636016930000|2021-11-04 09:08:50|16187.17|16187.17|16184.7|16184.7|16187.17|16187.17|16184.7|16184.7|0
1636016940000|2021-11-04 09:09:00|16180.14|16180.14|16178.29|16178.29|16180.14|16180.14|16178.29|16178.29|0
1636016950000|2021-11-04 09:09:10|16177.68|16177.68|16179.09|16179.09|16181.33|16181.33|16177.68|16177.68|0
1636016970000|2021-11-04 09:09:30|16178.62|16178.62|16178.62|16178.62|16178.62|16178.62|16178.62|16178.62|0
1636017000000|2021-11-04 09:10:00|16178.21|16178.21|16177.18|16177.18|16178.21|16178.21|16177.18|16177.18|0
1636017010000|2021-11-04 09:10:10|16175.75|16175.75|16175.75|16175.75|16175.75|16175.75|16175.75|16175.75|0
1636017030000|2021-11-04 09:10:30|16175.34|16175.34|16173.76|16173.76|16176.16|16176.16|16173.76|16173.76|0
1636017040000|2021-11-04 09:10:40|16174.32|16174.32|16173.12|16173.12|16174.32|16174.32|16172.92|16172.92|0
1636017080000|2021-11-04 09:11:20|16170.38|16170.38|16170.38|16170.38|16170.38|16170.38|16170.38|16170.38|0
1636017120000|2021-11-04 09:12:00|16173.65|16173.65|16192.81|16192.81|16192.81|16192.81|16173.65|16173.65|0
1636017130000|2021-11-04 09:12:10|16193.63|16193.63|16193.63|16193.63|16193.63|16193.63|16193.63|16193.63|0
1636017140000|2021-11-04 09:12:20|16194.57|16194.57|16195.64|16195.64|16195.64|16195.64|16192.77|16192.77|0
1636017150000|2021-11-04 09:12:30|16194.73|16194.73|16196.87|16196.87|16196.87|16196.87|16194.73|16194.73|0
1636017160000|2021-11-04 09:12:40|16199.32|16199.32|16201.59|16201.59|16201.77|16201.77|16199.32|16199.32|0
1636017170000|2021-11-04 09:12:50|16200.78|16200.78|16200.78|16200.78|16200.78|16200.78|16200.78|16200.78|0
1636017180000|2021-11-04 09:13:00|16201.25|16201.25|16201.72|16201.72|16201.72|16201.72|16201.25|16201.25|0
1636017240000|2021-11-04 09:14:00|16200.9|16200.9|16200.08|16200.08|16200.9|16200.9|16200.08|16200.08|0
1636017270000|2021-11-04 09:14:30|16200.49|16200.49|16200.96|16200.96|16200.96|16200.96|16200.49|16200.49|0
1636017290000|2021-11-04 09:14:50|16200.15|16200.15|16200.15|16200.15|16200.15|16200.15|16200.15|16200.15|0
1636017300000|2021-11-04 09:15:00|16199.33|16199.33|16198.86|16198.86|16199.33|16199.33|16198.86|16198.86|0
1636017310000|2021-11-04 09:15:10|16198.3|16198.3|16200.75|16200.75|16200.75|16200.75|16198.3|16198.3|0
1636017360000|2021-11-04 09:16:00|16203.62|16203.62|16212.69|16212.69|16212.69|16212.69|16203.62|16203.62|0
1636017370000|2021-11-04 09:16:10|16214.32|16214.32|16211.77|16211.77|16214.32|16214.32|16211.77|16211.77|0
1636017390000|2021-11-04 09:16:30|16211.98|16211.98|16211.98|16211.98|16211.98|16211.98|16211.98|16211.98|0
1636017400000|2021-11-04 09:16:40|16214.84|16214.84|16214.84|16214.84|16214.84|16214.84|16214.84|16214.84|0
1636017420000|2021-11-04 09:17:00|16213.21|16213.21|16213.21|16213.21|16213.21|16213.21|16213.21|16213.21|0
1636017460000|2021-11-04 09:17:40|16212.8|16212.8|16212.8|16212.8|16212.8|16212.8|16212.8|16212.8|0
1636017510000|2021-11-04 09:18:30|16211.39|16211.39|16211.39|16211.39|16211.39|16211.39|16211.39|16211.39|0
1636017520000|2021-11-04 09:18:40|16210.16|16210.16|16210.16|16210.16|16210.16|16210.16|16210.16|16210.16|0
1636017540000|2021-11-04 09:19:00|16207.41|16207.41|16204.55|16204.55|16207.41|16207.41|16204.55|16204.55|0
1636017570000|2021-11-04 09:19:30|16203.43|16203.43|16193.37|16193.37|16203.43|16203.43|16192.88|16192.88|0
1636017580000|2021-11-04 09:19:40|16192.7|16192.7|16191.89|16191.89|16192.7|16192.7|16191.42|16191.42|0
1636017590000|2021-11-04 09:19:50|16191.27|16191.27|16191.06|16191.06|16191.27|16191.27|16191.06|16191.06|0
1636017600000|2021-11-04 09:20:00|16189.43|16189.43|16189.43|16189.43|16189.43|16189.43|16189.43|16189.43|0
1636017610000|2021-11-04 09:20:10|16185.61|16185.61|16181.69|16181.69|16185.61|16185.61|16181.69|16181.69|0
1636017640000|2021-11-04 09:20:40|16182.25|16182.25|16182.25|16182.25|16182.25|16182.25|16182.25|16182.25|0
1636017650000|2021-11-04 09:20:50|16182.66|16182.66|16182.66|16182.66|16182.66|16182.66|16182.66|16182.66|0
1636017660000|2021-11-04 09:21:00|16180.83|16180.83|16180.83|16180.83|16180.83|16180.83|16179.4|16179.4|0
1636017670000|2021-11-04 09:21:10|16179.4|16179.4|16177.77|16177.77|16179.4|16179.4|16177.77|16177.77|0
1636017690000|2021-11-04 09:21:30|16176.65|16176.65|16175.72|16175.72|16176.65|16176.65|16175.72|16175.72|0
1636017700000|2021-11-04 09:21:40|16180.02|16180.02|16180.02|16180.02|16180.02|16180.02|16180.02|16180.02|0
1636017720000|2021-11-04 09:22:00|16178.19|16178.19|16178.19|16178.19|16178.19|16178.19|16178.19|16178.19|0
1636017740000|2021-11-04 09:22:20|16177.28|16177.28|16176.37|16176.37|16177.28|16177.28|16176.37|16176.37|0
1636017750000|2021-11-04 09:22:30|16175.45|16175.45|16175.86|16175.86|16176.37|16176.37|16173.07|16173.07|0
1636017770000|2021-11-04 09:22:50|16174.37|16174.37|16174.37|16174.37|16174.37|16174.37|16174.37|16174.37|0
1636017790000|2021-11-04 09:23:10|16174.84|16174.84|16178.36|16178.36|16178.36|16178.36|16174.84|16174.84|0
1636017810000|2021-11-04 09:23:30|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|16178.83|0
1636017850000|2021-11-04 09:24:10|16178.01|16178.01|16178.01|16178.01|16178.01|16178.01|16178.01|16178.01|0
1636017860000|2021-11-04 09:24:20|16180.88|16180.88|16184.95|16184.95|16184.95|16184.95|16180.88|16180.88|0
1636017880000|2021-11-04 09:24:40|16183.12|16183.12|16183.12|16183.12|16183.12|16183.12|16183.12|16183.12|0
1636017890000|2021-11-04 09:24:50|16184.28|16184.28|16184.28|16184.28|16185.19|16185.19|16183.36|16183.36|0
1636017900000|2021-11-04 09:25:00|16185.19|16185.19|16185.19|16185.19|16185.19|16185.19|16183.36|16183.36|0
1636017940000|2021-11-04 09:25:40|16186.1|16186.1|16184.7|16184.7|16186.1|16186.1|16184.7|16184.7|0
1636017960000|2021-11-04 09:26:00|16183.79|16183.79|16183.79|16183.79|16183.79|16183.79|16183.79|16183.79|0
1636017970000|2021-11-04 09:26:10|16182.88|16182.88|16182.88|16182.88|16182.88|16182.88|16182.88|16182.88|0
1636017980000|2021-11-04 09:26:20|16189.27|16189.27|16210.35|16210.35|16210.57|16210.57|16189.27|16189.27|0
1636017990000|2021-11-04 09:26:30|16211.38|16211.38|16211.38|16211.38|16211.38|16211.38|16211.38|16211.38|0
1636018010000|2021-11-04 09:26:50|16212.79|16212.79|16214.62|16214.62|16214.62|16214.62|16212.79|16212.79|0
1636018020000|2021-11-04 09:27:00|16215.61|16215.61|16217.54|16217.54|16217.54|16217.54|16215.61|16215.61|0
1636018040000|2021-11-04 09:27:20|16218.01|16218.01|16218.48|16218.48|16218.48|16218.48|16218.01|16218.01|0
1636018050000|2021-11-04 09:27:30|16219.4|16219.4|16220.31|16220.31|16220.31|16220.31|16219.4|16219.4|0
1636018060000|2021-11-04 09:27:40|16221.3|16221.3|16221.3|16221.3|16221.3|16221.3|16221.3|16221.3|0
1636018080000|2021-11-04 09:28:00|16222.24|16222.24|16218.32|16218.32|16222.24|16222.24|16216.89|16216.89|0
1636018090000|2021-11-04 09:28:10|16217.38|16217.38|16214.93|16214.93|16217.38|16217.38|16214.93|16214.93|0
1636018100000|2021-11-04 09:28:20|16214.71|16214.71|16214.71|16214.71|16214.71|16214.71|16214.71|16214.71|0
1636018120000|2021-11-04 09:28:40|16211.97|16211.97|16211.97|16211.97|16211.97|16211.97|16211.97|16211.97|0
1636018140000|2021-11-04 09:29:00|16211.41|16211.41|16211.41|16211.41|16211.41|16211.41|16211.41|16211.41|0
1636018160000|2021-11-04 09:29:20|16208.54|16208.54|16206.38|16206.38|16208.54|16208.54|16206.17|16206.17|0
1636018170000|2021-11-04 09:29:30|16204.7|16204.7|16200.62|16200.62|16204.7|16204.7|16200.62|16200.62|0
1636018200000|2021-11-04 09:30:00|16203.07|16203.07|16201.15|16201.15|16203.07|16203.07|16201.15|16201.15|0
1636018210000|2021-11-04 09:30:10|16201.64|16201.64|16201.64|16201.64|16201.64|16201.64|16201.64|16201.64|0
1636018340000|2021-11-04 09:32:20|16200.7|16200.7|16200.7|16200.7|16200.7|16200.7|16200.7|16200.7|0
1636018360000|2021-11-04 09:32:40|16203.49|16203.49|16203.49|16203.49|16203.49|16203.49|16203.49|16203.49|0
1636018370000|2021-11-04 09:32:50|16205.31|16205.31|16205.31|16205.31|16205.31|16205.31|16205.31|16205.31|0
1636018390000|2021-11-04 09:33:10|16204.76|16204.76|16204.76|16204.76|16204.76|16204.76|16204.76|16204.76|0
1636018400000|2021-11-04 09:33:20|16203.82|16203.82|16203.82|16203.82|16203.82|16203.82|16203.82|16203.82|0
1636018420000|2021-11-04 09:33:40|16202.7|16202.7|16200.35|16200.35|16202.7|16202.7|16200.35|16200.35|0
1636018430000|2021-11-04 09:33:50|16199.44|16199.44|16189.73|16189.73|16199.44|16199.44|16189.73|16189.73|0
1636018460000|2021-11-04 09:34:20|16190.55|16190.55|16190.08|16190.08|16190.55|16190.55|16188.66|16188.66|0
1636018480000|2021-11-04 09:34:40|16189.87|16189.87|16189.87|16189.87|16189.87|16189.87|16189.87|16189.87|0
1636018550000|2021-11-04 09:35:50|16189.31|16189.31|16189.31|16189.31|16189.31|16189.31|16189.31|16189.31|0
1636018560000|2021-11-04 09:36:00|16188.4|16188.4|16185.26|16185.26|16188.4|16188.4|16185.26|16185.26|0
1636018570000|2021-11-04 09:36:10|16184.8|16184.8|16184.8|16184.8|16184.8|16184.8|16184.8|16184.8|0
1636018600000|2021-11-04 09:36:40|16181.93|16181.93|16183.36|16183.36|16183.36|16183.36|16181.93|16181.93|0
1636018610000|2021-11-04 09:36:50|16182.81|16182.81|16180.36|16180.36|16182.81|16182.81|16180.36|16180.36|0
1636018620000|2021-11-04 09:37:00|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|0
1636018660000|2021-11-04 09:37:40|16178.75|16178.75|16177.93|16177.93|16178.75|16178.75|16177.93|16177.93|0
1636018680000|2021-11-04 09:38:00|16176.81|16176.81|16172.61|16172.61|16176.81|16176.81|16172.06|16172.06|0
1636018690000|2021-11-04 09:38:10|16171.94|16171.94|16171.94|16171.94|16171.94|16171.94|16171.94|16171.94|0
1636018710000|2021-11-04 09:38:30|16172.94|16172.94|16172.38|16172.38|16172.94|16172.94|16172.38|16172.38|0
1636018740000|2021-11-04 09:39:00|16169.64|16169.64|16169.64|16169.64|16169.64|16169.64|16169.64|16169.64|0
1636018760000|2021-11-04 09:39:20|16170.75|16170.75|16171.47|16171.47|16173.3|16173.3|16169.84|16169.84|0
1636018800000|2021-11-04 09:40:00|16171.97|16171.97|16171.97|16171.97|16171.97|16171.97|16171.97|16171.97|0
1636018870000|2021-11-04 09:41:10|16172.88|16172.88|16172.88|16172.88|16172.88|16172.88|16172.88|16172.88|0
1636018880000|2021-11-04 09:41:20|16174.29|16174.29|16174.07|16174.07|16174.29|16174.29|16174.07|16174.07|0
1636018890000|2021-11-04 09:41:30|16174.54|16174.54|16172.23|16172.23|16174.54|16174.54|16171.76|16171.76|0
1636018920000|2021-11-04 09:42:00|16168.96|16168.96|16163.47|16163.47|16168.96|16168.96|16163.47|16163.47|0
1636018950000|2021-11-04 09:42:30|16162.65|16162.65|16163.62|16163.62|16163.62|16163.62|16162.65|16162.65|0
1636018980000|2021-11-04 09:43:00|16164.56|16164.56|16164.56|16164.56|16164.56|16164.56|16164.56|16164.56|0
1636019000000|2021-11-04 09:43:20|16166.2|16166.2|16166.2|16166.2|16166.2|16166.2|16166.2|16166.2|0
1636019020000|2021-11-04 09:43:40|16165.73|16165.73|16165.63|16165.63|16166.54|16166.54|16165.63|16165.63|0
1636019030000|2021-11-04 09:43:50|16166.54|16166.54|16167.97|16167.97|16167.97|16167.97|16166.54|16166.54|0
1636019040000|2021-11-04 09:44:00|16168.18|16168.18|16170.01|16170.01|16170.01|16170.01|16168.18|16168.18|0
1636019050000|2021-11-04 09:44:10|16170.42|16170.42|16171.33|16171.33|16171.33|16171.33|16170.42|16170.42|0
1636019060000|2021-11-04 09:44:20|16171.54|16171.54|16170.1|16170.1|16171.54|16171.54|16170.1|16170.1|0
1636019070000|2021-11-04 09:44:30|16170.57|16170.57|16170.57|16170.57|16170.57|16170.57|16170.57|16170.57|0
1636019090000|2021-11-04 09:44:50|16171.68|16171.68|16174.98|16174.98|16174.98|16174.98|16171.68|16171.68|0
1636019120000|2021-11-04 09:45:20|16172.93|16172.93|16172.11|16172.11|16172.93|16172.93|16172.11|16172.11|0
1636019220000|2021-11-04 09:47:00|16171.91|16171.91|16171.91|16171.91|16171.91|16171.91|16171.91|16171.91|0
1636019270000|2021-11-04 09:47:50|16173.34|16173.34|16173.34|16173.34|16173.34|16173.34|16173.34|16173.34|0
1636019280000|2021-11-04 09:48:00|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|16172.53|0
1636019340000|2021-11-04 09:49:00|16171.61|16171.61|16171.61|16171.61|16171.61|16171.61|16171.61|16171.61|0
1636019350000|2021-11-04 09:49:10|16170.7|16170.7|16170.7|16170.7|16170.7|16170.7|16170.7|16170.7|0
1636019410000|2021-11-04 09:50:10|16172.56|16172.56|16172.56|16172.56|16172.56|16172.56|16172.56|16172.56|0
1636019430000|2021-11-04 09:50:30|16171.63|16171.63|16172.1|16172.1|16172.1|16172.1|16171.63|16171.63|0
1636019460000|2021-11-04 09:51:00|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|0
1636019470000|2021-11-04 09:51:10|16177.7|16177.7|16177.7|16177.7|16177.7|16177.7|16177.7|16177.7|0
1636019480000|2021-11-04 09:51:20|16180.05|16180.05|16180.05|16180.05|16180.05|16180.05|16180.05|16180.05|0
1636019490000|2021-11-04 09:51:30|16181.96|16181.96|16187.51|16187.51|16187.51|16187.51|16181.96|16181.96|0
1636019500000|2021-11-04 09:51:40|16188.5|16188.5|16190.59|16190.59|16190.59|16190.59|16188.5|16188.5|0
1636019510000|2021-11-04 09:51:50|16191.06|16191.06|16191.06|16191.06|16191.06|16191.06|16191.06|16191.06|0
1636019520000|2021-11-04 09:52:00|16190.12|16190.12|16190.12|16190.12|16190.12|16190.12|16190.12|16190.12|0
1636019530000|2021-11-04 09:52:10|16190.59|16190.59|16189.77|16189.77|16190.59|16190.59|16188.95|16188.95|0
1636019540000|2021-11-04 09:52:20|16188.86|16188.86|16188.86|16188.86|16188.86|16188.86|16188.86|16188.86|0
1636019580000|2021-11-04 09:53:00|16187.92|16187.92|16187.92|16187.92|16187.92|16187.92|16187.92|16187.92|0
1636019620000|2021-11-04 09:53:40|16186.09|16186.09|16186.09|16186.09|16186.09|16186.09|16186.09|16186.09|0
1636019630000|2021-11-04 09:53:50|16186.56|16186.56|16186.56|16186.56|16186.56|16186.56|16186.56|16186.56|0
1636019640000|2021-11-04 09:54:00|16185.62|16185.62|16184.3|16184.3|16185.62|16185.62|16184.3|16184.3|0
1636019700000|2021-11-04 09:55:00|16183.89|16183.89|16187.26|16187.26|16187.26|16187.26|16183.89|16183.89|0
1636019710000|2021-11-04 09:55:10|16191.56|16191.56|16191.56|16191.56|16191.56|16191.56|16191.56|16191.56|0
1636019720000|2021-11-04 09:55:20|16192.37|16192.37|16191.44|16191.44|16192.37|16192.37|16191.44|16191.44|0
1636019730000|2021-11-04 09:55:30|16190.45|16190.45|16190.45|16190.45|16190.45|16190.45|16190.45|16190.45|0
1636019750000|2021-11-04 09:55:50|16191.39|16191.39|16192.82|16192.82|16192.82|16192.82|16191.39|16191.39|0
1636019760000|2021-11-04 09:56:00|16192|16192|16192.83|16192.83|16192.83|16192.83|16192|16192|0
1636019780000|2021-11-04 09:56:20|16194.26|16194.26|16194.26|16194.26|16194.26|16194.26|16194.26|16194.26|0
1636019800000|2021-11-04 09:56:40|16192.83|16192.83|16192.83|16192.83|16192.83|16192.83|16192.83|16192.83|0
1636019840000|2021-11-04 09:57:20|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|0
1636019860000|2021-11-04 09:57:40|16192.83|16192.83|16192.83|16192.83|16192.83|16192.83|16192.83|16192.83|0
1636019880000|2021-11-04 09:58:00|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|16192.01|0
1636019900000|2021-11-04 09:58:20|16191.19|16191.19|16191.19|16191.19|16191.19|16191.19|16191.19|16191.19|0
1636019930000|2021-11-04 09:58:50|16189.37|16189.37|16189.37|16189.37|16189.37|16189.37|16189.37|16189.37|0
1636019940000|2021-11-04 09:59:00|16189.59|16189.59|16189.81|16189.81|16189.81|16189.81|16189.59|16189.59|0
1636019950000|2021-11-04 09:59:10|16190.73|16190.73|16190.26|16190.26|16190.73|16190.73|16190.26|16190.26|0
1636019970000|2021-11-04 09:59:30|16191.93|16191.93|16191.93|16191.93|16191.93|16191.93|16191.93|16191.93|0
1636019990000|2021-11-04 09:59:50|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|0
1636020000000|2021-11-04 10:00:00|16192.25|16192.25|16193.88|16193.88|16193.88|16193.88|16192.25|16192.25|0
1636020010000|2021-11-04 10:00:10|16195.51|16195.51|16195.98|16195.98|16195.98|16195.98|16195.51|16195.51|0
1636020020000|2021-11-04 10:00:20|16196.45|16196.45|16206.77|16206.77|16206.77|16206.77|16196.45|16196.45|0
1636020030000|2021-11-04 10:00:30|16207.76|16207.76|16212.06|16212.06|16212.06|16212.06|16207.76|16207.76|0
1636020050000|2021-11-04 10:00:50|16213.49|16213.49|16216.72|16216.72|16216.72|16216.72|16213.49|16213.49|0
1636020060000|2021-11-04 10:01:00|16216.16|16216.16|16216.37|16216.37|16216.37|16216.37|16216.16|16216.16|0
1636020080000|2021-11-04 10:01:20|16218|16218|16218|16218|16218|16218|16218|16218|0
1636020100000|2021-11-04 10:01:40|16218.82|16218.82|16218.82|16218.82|16218.82|16218.82|16218.82|16218.82|0
1636020120000|2021-11-04 10:02:00|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|16218.35|0
1636020130000|2021-11-04 10:02:10|16216.95|16216.95|16216.95|16216.95|16216.95|16216.95|16216.95|16216.95|0
1636020140000|2021-11-04 10:02:20|16216.73|16216.73|16216.73|16216.73|16216.73|16216.73|16216.73|16216.73|0
1636020150000|2021-11-04 10:02:30|16217.29|16217.29|16217.29|16217.29|16217.29|16217.29|16217.29|16217.29|0
1636020170000|2021-11-04 10:02:50|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|0
1636020180000|2021-11-04 10:03:00|16218.24|16218.24|16218.24|16218.24|16218.24|16218.24|16218.24|16218.24|0
1636020210000|2021-11-04 10:03:30|16219.87|16219.87|16219.87|16219.87|16219.87|16219.87|16219.87|16219.87|0
1636020230000|2021-11-04 10:03:50|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|0
1636020240000|2021-11-04 10:04:00|16222.64|16222.64|16222.64|16222.64|16222.64|16222.64|16222.64|16222.64|0
1636020260000|2021-11-04 10:04:20|16225.51|16225.51|16225.51|16225.51|16225.51|16225.51|16225.51|16225.51|0
1636020270000|2021-11-04 10:04:30|16225.95|16225.95|16225.51|16225.51|16225.95|16225.95|16225.51|16225.51|0
1636020290000|2021-11-04 10:04:50|16227.86|16227.86|16227.86|16227.86|16227.86|16227.86|16227.86|16227.86|0
1636020330000|2021-11-04 10:05:30|16228.33|16228.33|16228.33|16228.33|16228.33|16228.33|16228.33|16228.33|0
1636020360000|2021-11-04 10:06:00|16231.12|16231.12|16231.12|16231.12|16231.12|16231.12|16231.12|16231.12|0
1636020390000|2021-11-04 10:06:30|16231.59|16231.59|16231.59|16231.59|16231.59|16231.59|16231.59|16231.59|0
1636020440000|2021-11-04 10:07:20|16232.05|16232.05|16232.05|16232.05|16232.05|16232.05|16232.05|16232.05|0
1636020450000|2021-11-04 10:07:30|16229.39|16229.39|16230.82|16230.82|16230.82|16230.82|16229.39|16229.39|0
1636020530000|2021-11-04 10:08:50|16231.74|16231.74|16231.74|16231.74|16231.74|16231.74|16231.74|16231.74|0
1636020560000|2021-11-04 10:09:20|16232.56|16232.56|16232.56|16232.56|16232.56|16232.56|16232.56|16232.56|0
1636020570000|2021-11-04 10:09:30|16231.62|16231.62|16231.62|16231.62|16231.62|16231.62|16231.62|16231.62|0
1636020580000|2021-11-04 10:09:40|16232.08|16232.08|16232.08|16232.08|16232.08|16232.08|16232.08|16232.08|0
1636020620000|2021-11-04 10:10:20|16233.52|16233.52|16233.52|16233.52|16233.52|16233.52|16233.52|16233.52|0
1636020660000|2021-11-04 10:11:00|16234.33|16234.33|16234.33|16234.33|16234.33|16234.33|16234.33|16234.33|0
1636020670000|2021-11-04 10:11:10|16233.42|16233.42|16231.66|16231.66|16233.42|16233.42|16231.66|16231.66|0
1636020710000|2021-11-04 10:11:50|16232.16|16232.16|16231.34|16231.34|16232.16|16232.16|16231.34|16231.34|0
1636020720000|2021-11-04 10:12:00|16230.52|16230.52|16227.66|16227.66|16230.52|16230.52|16227.66|16227.66|0
1636020730000|2021-11-04 10:12:10|16229.04|16229.04|16234.68|16234.68|16234.68|16234.68|16229.04|16229.04|0
1636020740000|2021-11-04 10:12:20|16235.23|16235.23|16235.23|16235.23|16235.23|16235.23|16235.23|16235.23|0
1636020750000|2021-11-04 10:12:30|16235.7|16235.7|16235.7|16235.7|16235.7|16235.7|16235.7|16235.7|0
1636020760000|2021-11-04 10:12:40|16238.15|16238.15|16239.15|16239.15|16239.15|16239.15|16238.15|16238.15|0
1636020820000|2021-11-04 10:13:40|16238.68|16238.68|16237.86|16237.86|16238.68|16238.68|16237.86|16237.86|0
1636020830000|2021-11-04 10:13:50|16237.3|16237.3|16236.19|16236.19|16237.3|16237.3|16236.19|16236.19|0
1636020870000|2021-11-04 10:14:30|16237|16237|16237|16237|16237|16237|16237|16237|0
1636020900000|2021-11-04 10:15:00|16234.14|16234.14|16233.32|16233.32|16234.14|16234.14|16233.32|16233.32|0
1636020910000|2021-11-04 10:15:10|16234.75|16234.75|16234.75|16234.75|16234.75|16234.75|16234.75|16234.75|0
1636020930000|2021-11-04 10:15:30|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|16234.28|0
1636020940000|2021-11-04 10:15:40|16233.47|16233.47|16233.47|16233.47|16233.47|16233.47|16233.47|16233.47|0
1636020950000|2021-11-04 10:15:50|16232.91|16232.91|16232.35|16232.35|16232.91|16232.91|16232.35|16232.35|0
1636020960000|2021-11-04 10:16:00|16231.54|16231.54|16232.2|16232.2|16232.35|16232.35|16229.61|16229.61|0
1636020970000|2021-11-04 10:16:10|16232.66|16232.66|16234.71|16234.71|16235.26|16235.26|16232.2|16232.2|0
1636020980000|2021-11-04 10:16:20|16235.17|16235.17|16235.17|16235.17|16235.17|16235.17|16235.17|16235.17|0
1636020990000|2021-11-04 10:16:30|16236.11|16236.11|16236.11|16236.11|16236.11|16236.11|16236.11|16236.11|0
1636021000000|2021-11-04 10:16:40|16234.21|16234.21|16234.21|16234.21|16234.21|16234.21|16234.21|16234.21|0
1636021010000|2021-11-04 10:16:50|16233.3|16233.3|16233.3|16233.3|16233.3|16233.3|16233.3|16233.3|0
1636021020000|2021-11-04 10:17:00|16232.83|16232.83|16232.27|16232.27|16232.83|16232.83|16232.27|16232.27|0
1636021040000|2021-11-04 10:17:20|16229.4|16229.4|16229.4|16229.4|16229.4|16229.4|16229.4|16229.4|0
1636021050000|2021-11-04 10:17:30|16229.87|16229.87|16229.41|16229.41|16229.87|16229.87|16229.41|16229.41|0
1636021060000|2021-11-04 10:17:40|16228.85|16228.85|16228.85|16228.85|16228.85|16228.85|16228.85|16228.85|0
1636021070000|2021-11-04 10:17:50|16228.38|16228.38|16221.58|16221.58|16228.38|16228.38|16221.58|16221.58|0
1636021080000|2021-11-04 10:18:00|16221.36|16221.36|16220.8|16220.8|16221.36|16221.36|16220.8|16220.8|0
1636021120000|2021-11-04 10:18:40|16219.37|16219.37|16218.81|16218.81|16219.37|16219.37|16218.81|16218.81|0
1636021130000|2021-11-04 10:18:50|16216.39|16216.39|16215.01|16215.01|16216.39|16216.39|16214.02|16214.02|0
1636021140000|2021-11-04 10:19:00|16214.6|16214.6|16214.6|16214.6|16214.6|16214.6|16214.6|16214.6|0
1636021160000|2021-11-04 10:19:20|16215.07|16215.07|16215.07|16215.07|16215.07|16215.07|16215.07|16215.07|0
1636021200000|2021-11-04 10:20:00|16214.6|16214.6|16215.07|16215.07|16215.07|16215.07|16214.6|16214.6|0
1636021230000|2021-11-04 10:20:30|16213.64|16213.64|16213.64|16213.64|16213.64|16213.64|16213.64|16213.64|0
1636021250000|2021-11-04 10:20:50|16211.74|16211.74|16211.74|16211.74|16211.74|16211.74|16211.74|16211.74|0
1636021280000|2021-11-04 10:21:20|16210.74|16210.74|16210.74|16210.74|16210.74|16210.74|16210.74|16210.74|0
1636021300000|2021-11-04 10:21:40|16210.19|16210.19|16208.6|16208.6|16210.19|16210.19|16208.6|16208.6|0
1636021310000|2021-11-04 10:21:50|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|16206.15|0
1636021360000|2021-11-04 10:22:40|16205.95|16205.95|16205.95|16205.95|16205.95|16205.95|16205.95|16205.95|0
1636021380000|2021-11-04 10:23:00|16204.12|16204.12|16204.12|16204.12|16204.12|16204.12|16204.12|16204.12|0
1636021410000|2021-11-04 10:23:30|16203.65|16203.65|16203.65|16203.65|16203.65|16203.65|16203.65|16203.65|0
1636021420000|2021-11-04 10:23:40|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|0
1636021430000|2021-11-04 10:23:50|16206.46|16206.46|16208.27|16208.27|16208.27|16208.27|16206.46|16206.46|0
1636021440000|2021-11-04 10:24:00|16209.22|16209.22|16208.22|16208.22|16209.22|16209.22|16208.22|16208.22|0
1636021450000|2021-11-04 10:24:10|16207.73|16207.73|16207.73|16207.73|16207.73|16207.73|16207.73|16207.73|0
1636021490000|2021-11-04 10:24:50|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|0
1636021500000|2021-11-04 10:25:00|16209.04|16209.04|16209.04|16209.04|16209.04|16209.04|16209.04|16209.04|0
1636021520000|2021-11-04 10:25:20|16210.47|16210.47|16210.47|16210.47|16210.47|16210.47|16210.47|16210.47|0
1636021530000|2021-11-04 10:25:30|16210.94|16210.94|16211.4|16211.4|16211.4|16211.4|16210.94|16210.94|0
1636021560000|2021-11-04 10:26:00|16213.65|16213.65|16216|16216|16216.82|16216.82|16213.65|16213.65|0
1636021570000|2021-11-04 10:26:10|16216.41|16216.41|16217.53|16217.53|16217.53|16217.53|16216.41|16216.41|0
1636021620000|2021-11-04 10:27:00|16218|16218|16218.46|16218.46|16218.46|16218.46|16218|16218|0
1636021680000|2021-11-04 10:28:00|16217.64|16217.64|16217.64|16217.64|16217.64|16217.64|16217.64|16217.64|0
1636021700000|2021-11-04 10:28:20|16215.82|16215.82|16216.29|16216.29|16216.29|16216.29|16215.82|16215.82|0
1636021720000|2021-11-04 10:28:40|16219.36|16219.36|16223.6|16223.6|16223.6|16223.6|16219.36|16219.36|0
1636021730000|2021-11-04 10:28:50|16222.21|16222.21|16222.67|16222.67|16222.67|16222.67|16222.21|16222.21|0
1636021740000|2021-11-04 10:29:00|16221.74|16221.74|16220.36|16220.36|16221.74|16221.74|16220.36|16220.36|0
1636021750000|2021-11-04 10:29:10|16220.81|16220.81|16220.81|16220.81|16220.81|16220.81|16220.81|16220.81|0
1636021780000|2021-11-04 10:29:40|16220.58|16220.58|16220.58|16220.58|16220.58|16220.58|16220.58|16220.58|0
1636021790000|2021-11-04 10:29:50|16219.67|16219.67|16219.67|16219.67|16219.67|16219.67|16219.67|16219.67|0
1636021800000|2021-11-04 10:30:00|16222.41|16222.41|16223.81|16223.81|16223.81|16223.81|16222.41|16222.41|0
1636021840000|2021-11-04 10:30:40|16229.79|16229.79|16232.16|16232.16|16232.16|16232.16|16229.79|16229.79|0
1636021850000|2021-11-04 10:30:50|16232.66|16232.66|16234.09|16234.09|16234.09|16234.09|16232.66|16232.66|0
1636021870000|2021-11-04 10:31:10|16233.6|16233.6|16233.1|16233.1|16233.6|16233.6|16233.1|16233.1|0
1636021890000|2021-11-04 10:31:30|16232.28|16232.28|16232.28|16232.28|16232.28|16232.28|16232.28|16232.28|0
1636021900000|2021-11-04 10:31:40|16229.42|16229.42|16228.92|16228.92|16229.42|16229.42|16228.92|16228.92|0
1636021910000|2021-11-04 10:31:50|16228.67|16228.67|16228.92|16228.92|16228.92|16228.92|16228.67|16228.67|0
1636021940000|2021-11-04 10:32:20|16227.51|16227.51|16227.51|16227.51|16227.51|16227.51|16227.51|16227.51|0
1636022000000|2021-11-04 10:33:20|16223.86|16223.86|16222.91|16222.91|16223.86|16223.86|16222.91|16222.91|0
1636022010000|2021-11-04 10:33:30|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|0
1636022060000|2021-11-04 10:34:20|16221.5|16221.5|16221.5|16221.5|16221.5|16221.5|16221.5|16221.5|0
1636022070000|2021-11-04 10:34:30|16219.04|16219.04|16214.89|16214.89|16219.04|16219.04|16214.89|16214.89|0
1636022080000|2021-11-04 10:34:40|16214.33|16214.33|16214.8|16214.8|16214.8|16214.8|16214.33|16214.33|0
1636022100000|2021-11-04 10:35:00|16216.23|16216.23|16213.16|16213.16|16216.23|16216.23|16212.95|16212.95|0
1636022110000|2021-11-04 10:35:10|16212.23|16212.23|16210.83|16210.83|16212.23|16212.23|16210.83|16210.83|0
1636022120000|2021-11-04 10:35:20|16209.4|16209.4|16208.46|16208.46|16209.4|16209.4|16208.46|16208.46|0
1636022130000|2021-11-04 10:35:30|16208|16208|16208|16208|16208|16208|16208|16208|0
1636022150000|2021-11-04 10:35:50|16208.93|16208.93|16208.93|16208.93|16208.93|16208.93|16208.93|16208.93|0
1636022160000|2021-11-04 10:36:00|16208|16208|16206.27|16206.27|16208|16208|16206.27|16206.27|0
1636022190000|2021-11-04 10:36:30|16208.1|16208.1|16208.1|16208.1|16208.1|16208.1|16208.1|16208.1|0
1636022210000|2021-11-04 10:36:50|16207.15|16207.15|16207.15|16207.15|16207.15|16207.15|16207.15|16207.15|0
1636022230000|2021-11-04 10:37:10|16205.72|16205.72|16205.72|16205.72|16205.72|16205.72|16205.72|16205.72|0
1636022260000|2021-11-04 10:37:40|16208.59|16208.59|16208.59|16208.59|16208.59|16208.59|16208.59|16208.59|0
1636022340000|2021-11-04 10:39:00|16208.12|16208.12|16209.06|16209.06|16209.06|16209.06|16208.12|16208.12|0
1636022390000|2021-11-04 10:39:50|16210|16210|16206.74|16206.74|16210|16210|16206.74|16206.74|0
1636022430000|2021-11-04 10:40:30|16206.24|16206.24|16206.24|16206.24|16206.24|16206.24|16206.24|16206.24|0
1636022450000|2021-11-04 10:40:50|16204.42|16204.42|16204.42|16204.42|16204.42|16204.42|16204.42|16204.42|0
1636022470000|2021-11-04 10:41:10|16203.47|16203.47|16200.61|16200.61|16203.47|16203.47|16200.61|16200.61|0
1636022480000|2021-11-04 10:41:20|16199.18|16199.18|16199.18|16199.18|16199.18|16199.18|16199.18|16199.18|0
1636022510000|2021-11-04 10:41:50|16200.29|16200.29|16201.72|16201.72|16201.72|16201.72|16200.29|16200.29|0
1636022520000|2021-11-04 10:42:00|16202.19|16202.19|16202.19|16202.19|16202.19|16202.19|16202.19|16202.19|0
1636022530000|2021-11-04 10:42:10|16201.26|16201.26|16200.79|16200.79|16201.26|16201.26|16200.79|16200.79|0
1636022550000|2021-11-04 10:42:30|16200.33|16200.33|16200.33|16200.33|16200.33|16200.33|16200.33|16200.33|0
1636022560000|2021-11-04 10:42:40|16200.82|16200.82|16200.36|16200.36|16200.82|16200.82|16200.36|16200.36|0
1636022590000|2021-11-04 10:43:10|16199.89|16199.89|16199.89|16199.89|16199.89|16199.89|16199.89|16199.89|0
1636022600000|2021-11-04 10:43:20|16199.42|16199.42|16199.42|16199.42|16199.42|16199.42|16199.42|16199.42|0
1636022610000|2021-11-04 10:43:30|16200.36|16200.36|16200.36|16200.36|16200.36|16200.36|16200.36|16200.36|0
1636022620000|2021-11-04 10:43:40|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|16199.24|0
1636022630000|2021-11-04 10:43:50|16198.31|16198.31|16194.55|16194.55|16198.31|16198.31|16194.55|16194.55|0
1636022640000|2021-11-04 10:44:00|16194.1|16194.1|16185.54|16185.54|16194.55|16194.55|16184.93|16184.93|0
1636022660000|2021-11-04 10:44:20|16186.01|16186.01|16186.47|16186.47|16186.47|16186.47|16186.01|16186.01|0
1636022670000|2021-11-04 10:44:30|16186.01|16186.01|16186.01|16186.01|16186.01|16186.01|16186.01|16186.01|0
1636022680000|2021-11-04 10:44:40|16186.47|16186.47|16185.98|16185.98|16186.47|16186.47|16185.98|16185.98|0
1636022700000|2021-11-04 10:45:00|16186.91|16186.91|16186.91|16186.91|16186.91|16186.91|16186.91|16186.91|0
1636022760000|2021-11-04 10:46:00|16187.47|16187.47|16187.47|16187.47|16187.47|16187.47|16187.47|16187.47|0
1636022790000|2021-11-04 10:46:30|16187.93|16187.93|16187.93|16187.93|16187.93|16187.93|16187.93|16187.93|0
1636022810000|2021-11-04 10:46:50|16187.44|16187.44|16187.44|16187.44|16187.44|16187.44|16187.44|16187.44|0
1636022850000|2021-11-04 10:47:30|16184.57|16184.57|16190.9|16190.9|16190.9|16190.9|16184.57|16184.57|0
1636022860000|2021-11-04 10:47:40|16191.1|16191.1|16191.1|16191.1|16191.1|16191.1|16191.1|16191.1|0
1636022870000|2021-11-04 10:47:50|16192|16192|16192.47|16192.47|16192.47|16192.47|16192|16192|0
1636022880000|2021-11-04 10:48:00|16193.08|16193.08|16196.56|16196.56|16196.56|16196.56|16192.76|16192.76|0
1636022890000|2021-11-04 10:48:10|16197.03|16197.03|16201.6|16201.6|16201.6|16201.6|16197.03|16197.03|0
1636022900000|2021-11-04 10:48:20|16202.07|16202.07|16202.54|16202.54|16202.54|16202.54|16202.07|16202.07|0
1636022930000|2021-11-04 10:48:50|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|0
1636022950000|2021-11-04 10:49:10|16203.7|16203.7|16203.7|16203.7|16203.7|16203.7|16203.7|16203.7|0
1636022970000|2021-11-04 10:49:30|16206.44|16206.44|16206.44|16206.44|16206.44|16206.44|16206.44|16206.44|0
1636023000000|2021-11-04 10:50:00|16207.38|16207.38|16207.38|16207.38|16207.38|16207.38|16207.38|16207.38|0
1636023040000|2021-11-04 10:50:40|16205.56|16205.56|16204.61|16204.61|16205.56|16205.56|16204.61|16204.61|0
1636023050000|2021-11-04 10:50:50|16205.11|16205.11|16205.11|16205.11|16205.11|16205.11|16205.11|16205.11|0
1636023060000|2021-11-04 10:51:00|16204.64|16204.64|16204.17|16204.17|16204.64|16204.64|16204.17|16204.17|0
1636023090000|2021-11-04 10:51:30|16205.8|16205.8|16205.46|16205.46|16205.8|16205.8|16204.17|16204.17|0
1636023100000|2021-11-04 10:51:40|16204.64|16204.64|16204.64|16204.64|16204.64|16204.64|16204.64|16204.64|0
1636023130000|2021-11-04 10:52:10|16203.7|16203.7|16203.7|16203.7|16203.7|16203.7|16203.7|16203.7|0
1636023200000|2021-11-04 10:53:20|16204.17|16204.17|16204.17|16204.17|16204.17|16204.17|16204.17|16204.17|0
1636023230000|2021-11-04 10:53:50|16204.64|16204.64|16203|16203|16204.64|16204.64|16203|16203|0
1636023250000|2021-11-04 10:54:10|16202.53|16202.53|16202.41|16202.41|16203.35|16203.35|16202.41|16202.41|0
1636023260000|2021-11-04 10:54:20|16202.88|16202.88|16201.97|16201.97|16202.88|16202.88|16201.97|16201.97|0
1636023340000|2021-11-04 10:55:40|16200.33|16200.33|16200.33|16200.33|16200.33|16200.33|16200.33|16200.33|0
1636023350000|2021-11-04 10:55:50|16201.09|16201.09|16199.61|16199.61|16201.09|16201.09|16199.61|16199.61|0
1636023360000|2021-11-04 10:56:00|16197.97|16197.97|16198.89|16198.89|16198.89|16198.89|16197.97|16197.97|0
1636023380000|2021-11-04 10:56:20|16199.7|16199.7|16202.57|16202.57|16202.57|16202.57|16199.7|16199.7|0
1636023420000|2021-11-04 10:57:00|16203.04|16203.04|16203.04|16203.04|16203.04|16203.04|16203.04|16203.04|0
1636023450000|2021-11-04 10:57:30|16201.61|16201.61|16199.7|16199.7|16201.61|16201.61|16199.7|16199.7|0
1636023500000|2021-11-04 10:58:20|16201.37|16201.37|16205.5|16205.5|16205.5|16205.5|16201.37|16201.37|0
1636023530000|2021-11-04 10:58:50|16207.32|16207.32|16206.39|16206.39|16207.32|16207.32|16206.39|16206.39|0
1636023540000|2021-11-04 10:59:00|16205.57|16205.57|16207.62|16207.62|16207.62|16207.62|16204.76|16204.76|0
1636023600000|2021-11-04 11:00:00|16208.56|16208.56|16208.56|16208.56|16208.56|16208.56|16208.56|16208.56|0
1636023670000|2021-11-04 11:01:10|16210|16210|16210|16210|16210|16210|16210|16210|0
1636023720000|2021-11-04 11:02:00|16209.08|16209.08|16209.08|16209.08|16209.08|16209.08|16209.08|16209.08|0
1636023740000|2021-11-04 11:02:20|16208.17|16208.17|16208.17|16208.17|16208.17|16208.17|16208.17|16208.17|0
1636023760000|2021-11-04 11:02:40|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|0
1636023770000|2021-11-04 11:02:50|16205.88|16205.88|16206.44|16206.44|16206.44|16206.44|16205.88|16205.88|0
1636023830000|2021-11-04 11:03:50|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|16207.55|0
1636023860000|2021-11-04 11:04:20|16209.19|16209.19|16210|16210|16210|16210|16209.19|16209.19|0
1636023870000|2021-11-04 11:04:30|16215.61|16215.61|16221.5|16221.5|16221.5|16221.5|16215.61|16215.61|0
1636023880000|2021-11-04 11:04:40|16220.68|16220.68|16220.68|16220.68|16220.68|16220.68|16220.68|16220.68|0
1636023900000|2021-11-04 11:05:00|16219.05|16219.05|16220.48|16220.48|16220.48|16220.48|16219.05|16219.05|0
1636023920000|2021-11-04 11:05:20|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|0
1636024010000|2021-11-04 11:06:50|16219.1|16219.1|16219.1|16219.1|16219.1|16219.1|16219.1|16219.1|0
1636024060000|2021-11-04 11:07:40|16217.67|16217.67|16217.67|16217.67|16217.67|16217.67|16217.67|16217.67|0
1636024070000|2021-11-04 11:07:50|16218.49|16218.49|16218.49|16218.49|16218.49|16218.49|16218.49|16218.49|0
1636024080000|2021-11-04 11:08:00|16219.4|16219.4|16219.4|16219.4|16219.4|16219.4|16219.4|16219.4|0
1636024150000|2021-11-04 11:09:10|16219.63|16219.63|16219.63|16219.63|16219.63|16219.63|16219.63|16219.63|0
1636024190000|2021-11-04 11:09:50|16216.88|16216.88|16216.88|16216.88|16216.88|16216.88|16216.88|16216.88|0
1636024200000|2021-11-04 11:10:00|16217.44|16217.44|16216.88|16216.88|16217.44|16217.44|16216.88|16216.88|0
1636024210000|2021-11-04 11:10:10|16216.33|16216.33|16216.33|16216.33|16216.33|16216.33|16216.33|16216.33|0
1636024220000|2021-11-04 11:10:20|16216.82|16216.82|16216.82|16216.82|16216.82|16216.82|16216.82|16216.82|0
1636024230000|2021-11-04 11:10:30|16218.81|16218.81|16218.81|16218.81|16218.81|16218.81|16218.81|16218.81|0
1636024240000|2021-11-04 11:10:40|16219.63|16219.63|16230.02|16230.02|16230.02|16230.02|16219.63|16219.63|0
1636024250000|2021-11-04 11:10:50|16229.47|16229.47|16231.27|16231.27|16231.27|16231.27|16229.47|16229.47|0
1636024260000|2021-11-04 11:11:00|16234.14|16234.14|16239.05|16239.05|16239.05|16239.05|16234.14|16234.14|0
1636024270000|2021-11-04 11:11:10|16236.18|16236.18|16237.61|16237.61|16237.61|16237.61|16236.18|16236.18|0
1636024290000|2021-11-04 11:11:30|16241.27|16241.27|16240.08|16240.08|16242.18|16242.18|16239.36|16239.36|0
1636024300000|2021-11-04 11:11:40|16241.49|16241.49|16241.49|16241.49|16241.49|16241.49|16241.49|16241.49|0
1636024310000|2021-11-04 11:11:50|16244.75|16244.75|16244.75|16244.75|16244.75|16244.75|16244.75|16244.75|0
1636024320000|2021-11-04 11:12:00|16244.28|16244.28|16244.28|16244.28|16244.28|16244.28|16244.28|16244.28|0
1636024350000|2021-11-04 11:12:30|16244.51|16244.51|16244.51|16244.51|16244.51|16244.51|16244.51|16244.51|0
1636024380000|2021-11-04 11:13:00|16245.44|16245.44|16245.44|16245.44|16245.44|16245.44|16245.44|16245.44|0
1636024400000|2021-11-04 11:13:20|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|16245.66|0
1636024410000|2021-11-04 11:13:30|16246.48|16246.48|16246.48|16246.48|16246.48|16246.48|16246.48|16246.48|0
1636024430000|2021-11-04 11:13:50|16249.22|16249.22|16251.36|16251.36|16251.36|16251.36|16249.22|16249.22|0
1636024440000|2021-11-04 11:14:00|16254.23|16254.23|16254.23|16254.23|16254.23|16254.23|16254.23|16254.23|0
1636024450000|2021-11-04 11:14:10|16255.14|16255.14|16256.05|16256.05|16256.05|16256.05|16255.14|16255.14|0
1636024520000|2021-11-04 11:15:20|16255.5|16255.5|16255.03|16255.03|16255.5|16255.5|16255.03|16255.03|0
1636024550000|2021-11-04 11:15:50|16255.25|16255.25|16255.25|16255.25|16255.25|16255.25|16255.25|16255.25|0
1636024580000|2021-11-04 11:16:20|16252.7|16252.7|16253.1|16253.1|16254.53|16254.53|16252.7|16252.7|0
1636024700000|2021-11-04 11:18:20|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|16255.33|0
1636024740000|2021-11-04 11:19:00|16258.67|16258.67|16263.48|16263.48|16263.48|16263.48|16258.67|16258.67|0
1636024770000|2021-11-04 11:19:30|16262.56|16262.56|16259.39|16259.39|16262.56|16262.56|16256.65|16256.65|0
1636024880000|2021-11-04 11:21:20|16261.03|16261.03|16261.03|16261.03|16261.03|16261.03|16261.03|16261.03|0
1636024890000|2021-11-04 11:21:30|16262.66|16262.66|16283.26|16283.26|16283.82|16283.82|16262.66|16262.66|0
1636024900000|2021-11-04 11:21:40|16283.73|16283.73|16286.28|16286.28|16286.28|16286.28|16283.73|16283.73|0
1636024910000|2021-11-04 11:21:50|16287.1|16287.1|16284.87|16284.87|16287.1|16287.1|16284.65|16284.65|0
1636024920000|2021-11-04 11:22:00|16285.34|16285.34|16285.34|16285.34|16285.34|16285.34|16285.34|16285.34|0
1636024950000|2021-11-04 11:22:30|16284.43|16284.43|16284.43|16284.43|16284.43|16284.43|16284.43|16284.43|0
1636024980000|2021-11-04 11:23:00|16283.81|16283.81|16284.02|16284.02|16284.02|16284.02|16283.61|16283.61|0
1636025000000|2021-11-04 11:23:20|16283.08|16283.08|16283.08|16283.08|16283.08|16283.08|16283.08|16283.08|0
1636025020000|2021-11-04 11:23:40|16283.63|16283.63|16283.86|16283.86|16283.86|16283.86|16283.63|16283.63|0
1636025040000|2021-11-04 11:24:00|16283.39|16283.39|16283.39|16283.39|16283.39|16283.39|16283.39|16283.39|0
1636025050000|2021-11-04 11:24:10|16285.02|16285.02|16285.02|16285.02|16285.02|16285.02|16285.02|16285.02|0
1636025070000|2021-11-04 11:24:30|16285.95|16285.95|16285.95|16285.95|16285.95|16285.95|16285.95|16285.95|0
1636025080000|2021-11-04 11:24:40|16286.42|16286.42|16286.88|16286.88|16286.88|16286.88|16286.42|16286.42|0
1636025100000|2021-11-04 11:25:00|16287.44|16287.44|16287.44|16287.44|16287.44|16287.44|16287.44|16287.44|0
1636025110000|2021-11-04 11:25:10|16287.03|16287.03|16287.03|16287.03|16287.03|16287.03|16287.03|16287.03|0
1636025130000|2021-11-04 11:25:30|16285.2|16285.2|16287.44|16287.44|16287.44|16287.44|16285.2|16285.2|0
1636025140000|2021-11-04 11:25:40|16288.35|16288.35|16288.35|16288.35|16288.35|16288.35|16288.35|16288.35|0
1636025160000|2021-11-04 11:26:00|16288.58|16288.58|16288.58|16288.58|16288.58|16288.58|16288.58|16288.58|0
1636025170000|2021-11-04 11:26:10|16289.51|16289.51|16289.98|16289.98|16289.98|16289.98|16289.51|16289.51|0
1636025180000|2021-11-04 11:26:20|16289.06|16289.06|16288.07|16288.07|16289.06|16289.06|16288.07|16288.07|0
1636025200000|2021-11-04 11:26:40|16288.27|16288.27|16289.99|16289.99|16289.99|16289.99|16288.27|16288.27|0
1636025220000|2021-11-04 11:27:00|16291.42|16291.42|16296.29|16296.29|16296.29|16296.29|16291.42|16291.42|0
1636025240000|2021-11-04 11:27:20|16299.16|16299.16|16299.63|16299.63|16299.63|16299.63|16299.16|16299.16|0
1636025270000|2021-11-04 11:27:50|16296.76|16296.76|16296.76|16296.76|16296.76|16296.76|16296.76|16296.76|0
1636025320000|2021-11-04 11:28:40|16294.66|16294.66|16294.66|16294.66|16294.66|16294.66|16294.66|16294.66|0
1636025340000|2021-11-04 11:29:00|16295.6|16295.6|16295.6|16295.6|16295.6|16295.6|16295.6|16295.6|0
1636025360000|2021-11-04 11:29:20|16295.13|16295.13|16295.33|16295.33|16295.33|16295.33|16295.13|16295.13|0
1636025370000|2021-11-04 11:29:30|16294.86|16294.86|16294.86|16294.86|16294.86|16294.86|16294.86|16294.86|0
1636025390000|2021-11-04 11:29:50|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|0
1636025400000|2021-11-04 11:30:00|16294.89|16294.89|16298.23|16298.23|16298.23|16298.23|16294.89|16294.89|0
1636025410000|2021-11-04 11:30:10|16296.56|16296.56|16297.12|16297.12|16297.12|16297.12|16296.56|16296.56|0
1636025420000|2021-11-04 11:30:20|16299.57|16299.57|16301.97|16301.97|16301.97|16301.97|16299.57|16299.57|0
1636025430000|2021-11-04 11:30:30|16300.34|16300.34|16300.34|16300.34|16300.34|16300.34|16300.34|16300.34|0
1636025450000|2021-11-04 11:30:50|16301.15|16301.15|16302.79|16302.79|16302.79|16302.79|16301.15|16301.15|0
1636025460000|2021-11-04 11:31:00|16302.99|16302.99|16302.99|16302.99|16302.99|16302.99|16302.99|16302.99|0
1636025500000|2021-11-04 11:31:40|16302.18|16302.18|16302.18|16302.18|16302.18|16302.18|16302.18|16302.18|0
1636025510000|2021-11-04 11:31:50|16302.65|16302.65|16302.65|16302.65|16302.65|16302.65|16302.65|16302.65|0
1636025520000|2021-11-04 11:32:00|16304.28|16304.28|16304.28|16304.28|16304.28|16304.28|16304.28|16304.28|0
1636025530000|2021-11-04 11:32:10|16305.19|16305.19|16305.19|16305.19|16305.19|16305.19|16305.19|16305.19|0
1636025540000|2021-11-04 11:32:20|16302.45|16302.45|16301.89|16301.89|16302.45|16302.45|16301.89|16301.89|0
1636025580000|2021-11-04 11:33:00|16304.19|16304.19|16304.19|16304.19|16304.19|16304.19|16304.19|16304.19|0
1636025590000|2021-11-04 11:33:10|16305.11|16305.11|16305.11|16305.11|16305.11|16305.11|16305.11|16305.11|0
1636025600000|2021-11-04 11:33:20|16305.52|16305.52|16307.34|16307.34|16307.34|16307.34|16305.52|16305.52|0
1636025610000|2021-11-04 11:33:30|16305.52|16305.52|16305.52|16305.52|16305.52|16305.52|16305.52|16305.52|0
1636025620000|2021-11-04 11:33:40|16303.69|16303.69|16306.43|16306.43|16306.43|16306.43|16303.69|16303.69|0
1636025630000|2021-11-04 11:33:50|16307.25|16307.25|16307.25|16307.25|16307.25|16307.25|16307.25|16307.25|0
1636025650000|2021-11-04 11:34:10|16308.18|16308.18|16322.09|16322.09|16323.52|16323.52|16308.18|16308.18|0
1636025680000|2021-11-04 11:34:40|16327.57|16327.57|16335.13|16335.13|16335.13|16335.13|16327.57|16327.57|0
1636025690000|2021-11-04 11:34:50|16335.95|16335.95|16336.86|16336.86|16336.86|16336.86|16335.95|16335.95|0
1636025700000|2021-11-04 11:35:00|16337.98|16337.98|16337.88|16337.88|16338.79|16338.79|16337.88|16337.88|0
1636025720000|2021-11-04 11:35:20|16336.97|16336.97|16337.88|16337.88|16337.88|16337.88|16336.97|16336.97|0
1636025730000|2021-11-04 11:35:30|16337.06|16337.06|16336.6|16336.6|16337.06|16337.06|16336.6|16336.6|0
1636025740000|2021-11-04 11:35:40|16335.67|16335.67|16335.67|16335.67|16335.67|16335.67|16335.67|16335.67|0
1636025780000|2021-11-04 11:36:20|16338.93|16338.93|16349.15|16349.15|16349.15|16349.15|16338.93|16338.93|0
1636025790000|2021-11-04 11:36:30|16349.97|16349.97|16352.2|16352.2|16352.2|16352.2|16349.97|16349.97|0
1636025800000|2021-11-04 11:36:40|16352.61|16352.61|16353.02|16353.02|16353.02|16353.02|16352.61|16352.61|0
1636025810000|2021-11-04 11:36:50|16353.49|16353.49|16353.49|16353.49|16353.49|16353.49|16353.49|16353.49|0
1636025820000|2021-11-04 11:37:00|16352.68|16352.68|16351.86|16351.86|16352.68|16352.68|16351.86|16351.86|0
1636025850000|2021-11-04 11:37:30|16351.39|16351.39|16352.21|16352.21|16352.21|16352.21|16351.39|16351.39|0
1636025860000|2021-11-04 11:37:40|16351.74|16351.74|16351.26|16351.26|16351.74|16351.74|16351.26|16351.26|0
1636025880000|2021-11-04 11:38:00|16352.9|16352.9|16363.05|16363.05|16363.05|16363.05|16352.9|16352.9|0
1636025890000|2021-11-04 11:38:10|16363.87|16363.87|16369.16|16369.16|16369.16|16369.16|16363.87|16363.87|0
1636025900000|2021-11-04 11:38:20|16371.95|16371.95|16388.76|16388.76|16388.76|16388.76|16371.95|16371.95|0
1636025910000|2021-11-04 11:38:30|16390.39|16390.39|16390.62|16390.62|16390.62|16390.62|16390.39|16390.39|0
1636025940000|2021-11-04 11:39:00|16388.98|16388.98|16386.61|16386.61|16388.98|16388.98|16385.35|16385.35|0
1636025950000|2021-11-04 11:39:10|16386.84|16386.84|16385.91|16385.91|16386.84|16386.84|16385.91|16385.91|0
1636025960000|2021-11-04 11:39:20|16385.44|16385.44|16385.44|16385.44|16385.44|16385.44|16385.44|16385.44|0
1636025970000|2021-11-04 11:39:30|16385.91|16385.91|16384.97|16384.97|16385.91|16385.91|16384.97|16384.97|0
1636025980000|2021-11-04 11:39:40|16384.51|16384.51|16383.69|16383.69|16384.51|16384.51|16383.69|16383.69|0
1636025990000|2021-11-04 11:39:50|16383.23|16383.23|16383.07|16383.07|16383.23|16383.23|16380.28|16380.28|0
1636026000000|2021-11-04 11:40:00|16384.47|16384.47|16384.47|16384.47|16384.47|16384.47|16384.47|16384.47|0
1636026010000|2021-11-04 11:40:10|16384|16384|16383.44|16383.44|16384|16384|16383.44|16383.44|0
1636026020000|2021-11-04 11:40:20|16382.51|16382.51|16382.51|16382.51|16382.51|16382.51|16380.88|16380.88|0
1636026040000|2021-11-04 11:40:40|16384|16384|16383.91|16383.91|16384|16384|16383.44|16383.44|0
1636026050000|2021-11-04 11:40:50|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1636026060000|2021-11-04 11:41:00|16385.27|16385.27|16383.84|16383.84|16385.27|16385.27|16383.84|16383.84|0
1636026070000|2021-11-04 11:41:10|16384.3|16384.3|16385.24|16385.24|16385.24|16385.24|16384.3|16384.3|0
1636026080000|2021-11-04 11:41:20|16385.7|16385.7|16385.91|16385.91|16385.91|16385.91|16385.7|16385.7|0
1636026090000|2021-11-04 11:41:30|16386.37|16386.37|16386.84|16386.84|16386.84|16386.84|16386.37|16386.37|0
1636026100000|2021-11-04 11:41:40|16385.73|16385.73|16385.17|16385.17|16385.73|16385.73|16385.17|16385.17|0
1636026110000|2021-11-04 11:41:50|16384.25|16384.25|16384.25|16384.25|16384.25|16384.25|16384.25|16384.25|0
1636026130000|2021-11-04 11:42:10|16382.43|16382.43|16381.57|16381.57|16383.42|16383.42|16381.57|16381.57|0
1636026150000|2021-11-04 11:42:30|16382.03|16382.03|16382.03|16382.03|16382.03|16382.03|16382.03|16382.03|0
1636026160000|2021-11-04 11:42:40|16381.09|16381.09|16381.09|16381.09|16381.09|16381.09|16381.09|16381.09|0
1636026180000|2021-11-04 11:43:00|16382.02|16382.02|16382.95|16382.95|16382.95|16382.95|16382.02|16382.02|0
1636026190000|2021-11-04 11:43:10|16383.87|16383.87|16383.05|16383.05|16383.87|16383.87|16383.05|16383.05|0
1636026200000|2021-11-04 11:43:20|16382.83|16382.83|16382.6|16382.6|16382.83|16382.83|16382.6|16382.6|0
1636026210000|2021-11-04 11:43:30|16380.97|16380.97|16380.97|16380.97|16380.97|16380.97|16380.97|16380.97|0
1636026240000|2021-11-04 11:44:00|16381.89|16381.89|16381.89|16381.89|16381.89|16381.89|16381.89|16381.89|0
1636026250000|2021-11-04 11:44:10|16380.97|16380.97|16376.28|16376.28|16380.97|16380.97|16376.28|16376.28|0
1636026260000|2021-11-04 11:44:20|16375.81|16375.81|16374.38|16374.38|16375.81|16375.81|16372.95|16372.95|0
1636026270000|2021-11-04 11:44:30|16373.91|16373.91|16373.91|16373.91|16373.91|16373.91|16373.91|16373.91|0
1636026280000|2021-11-04 11:44:40|16374.38|16374.38|16374.38|16374.38|16374.38|16374.38|16374.38|16374.38|0
1636026300000|2021-11-04 11:45:00|16374.79|16374.79|16374.58|16374.58|16374.79|16374.79|16374.58|16374.58|0
1636026310000|2021-11-04 11:45:10|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|16375.52|0
1636026320000|2021-11-04 11:45:20|16378.39|16378.39|16376.95|16376.95|16378.39|16378.39|16376.95|16376.95|0
1636026350000|2021-11-04 11:45:50|16376.48|16376.48|16375.55|16375.55|16376.48|16376.48|16375.55|16375.55|0
1636026360000|2021-11-04 11:46:00|16376.49|16376.49|16373.45|16373.45|16376.49|16376.49|16373.45|16373.45|0
1636026380000|2021-11-04 11:46:20|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|0
1636026420000|2021-11-04 11:47:00|16369.15|16369.15|16367.73|16367.73|16369.15|16369.15|16367.73|16367.73|0
1636026430000|2021-11-04 11:47:10|16369.16|16369.16|16370.59|16370.59|16370.59|16370.59|16369.16|16369.16|0
1636026450000|2021-11-04 11:47:30|16368.14|16368.14|16368.14|16368.14|16368.14|16368.14|16368.14|16368.14|0
1636026480000|2021-11-04 11:48:00|16367.32|16367.32|16363.2|16363.2|16367.32|16367.32|16363.2|16363.2|0
1636026490000|2021-11-04 11:48:10|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|0
1636026510000|2021-11-04 11:48:30|16363.2|16363.2|16363.2|16363.2|16363.2|16363.2|16363.2|16363.2|0
1636026530000|2021-11-04 11:48:50|16362.74|16362.74|16362.74|16362.74|16362.74|16362.74|16362.74|16362.74|0
1636026540000|2021-11-04 11:49:00|16363.68|16363.68|16363.68|16363.68|16363.68|16363.68|16363.68|16363.68|0
1636026550000|2021-11-04 11:49:10|16363.21|16363.21|16365.76|16365.76|16365.76|16365.76|16363.21|16363.21|0
1636026560000|2021-11-04 11:49:20|16365.29|16365.29|16365.76|16365.76|16365.76|16365.76|16365.29|16365.29|0
1636026570000|2021-11-04 11:49:30|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1636026580000|2021-11-04 11:49:40|16364.82|16364.82|16364.36|16364.36|16364.82|16364.82|16364.36|16364.36|0
1636026590000|2021-11-04 11:49:50|16363.89|16363.89|16363.42|16363.42|16363.89|16363.89|16363.42|16363.42|0
1636026610000|2021-11-04 11:50:10|16364.35|16364.35|16364.35|16364.35|16364.35|16364.35|16364.35|16364.35|0
1636026620000|2021-11-04 11:50:20|16364.82|16364.82|16364.7|16364.7|16368.08|16368.08|16364.7|16364.7|0
1636026630000|2021-11-04 11:50:30|16362.87|16362.87|16360.09|16360.09|16362.87|16362.87|16359.92|16359.92|0
1636026640000|2021-11-04 11:50:40|16359.53|16359.53|16359.53|16359.53|16359.53|16359.53|16359.53|16359.53|0
1636026660000|2021-11-04 11:51:00|16356.67|16356.67|16356.2|16356.2|16356.67|16356.67|16356.2|16356.2|0
1636026670000|2021-11-04 11:51:10|16354.37|16354.37|16356.72|16356.72|16356.72|16356.72|16354.37|16354.37|0
1636026700000|2021-11-04 11:51:40|16357.66|16357.66|16358.13|16358.13|16358.13|16358.13|16357.66|16357.66|0
1636026710000|2021-11-04 11:51:50|16358.35|16358.35|16358.35|16358.35|16358.35|16358.35|16358.35|16358.35|0
1636026730000|2021-11-04 11:52:10|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|0
1636026740000|2021-11-04 11:52:20|16360.18|16360.18|16359.27|16359.27|16360.18|16360.18|16359.27|16359.27|0
1636026750000|2021-11-04 11:52:30|16358.65|16358.65|16368.46|16368.46|16368.46|16368.46|16358.65|16358.65|0
1636026760000|2021-11-04 11:52:40|16368.91|16368.91|16370.74|16370.74|16370.74|16370.74|16368.91|16368.91|0
1636026800000|2021-11-04 11:53:20|16372.63|16372.63|16373.09|16373.09|16373.56|16373.56|16372.63|16372.63|0
1636026810000|2021-11-04 11:53:30|16375.95|16375.95|16378.4|16378.4|16378.4|16378.4|16375.95|16375.95|0
1636026820000|2021-11-04 11:53:40|16376.77|16376.77|16377.29|16377.29|16377.29|16377.29|16376.3|16376.3|0
1636026850000|2021-11-04 11:54:10|16376.82|16376.82|16376.33|16376.33|16376.82|16376.82|16376.33|16376.33|0
1636026860000|2021-11-04 11:54:20|16375.83|16375.83|16375.01|16375.01|16375.83|16375.83|16375.01|16375.01|0
1636026890000|2021-11-04 11:54:50|16374.54|16374.54|16374.57|16374.57|16375.01|16375.01|16374.54|16374.54|0
1636026900000|2021-11-04 11:55:00|16376.8|16376.8|16376.8|16376.8|16376.8|16376.8|16376.8|16376.8|0
1636026950000|2021-11-04 11:55:50|16376.32|16376.32|16376.8|16376.8|16376.8|16376.8|16376.32|16376.32|0
1636026970000|2021-11-04 11:56:10|16377.27|16377.27|16377.27|16377.27|16377.27|16377.27|16377.27|16377.27|0
1636026980000|2021-11-04 11:56:20|16376.27|16376.27|16376.27|16376.27|16376.27|16376.27|16376.27|16376.27|0
1636026990000|2021-11-04 11:56:30|16375.78|16375.78|16375.78|16375.78|16375.78|16375.78|16375.78|16375.78|0
1636027000000|2021-11-04 11:56:40|16377.6|16377.6|16377.26|16377.26|16377.6|16377.6|16376.79|16376.79|0
1636027010000|2021-11-04 11:56:50|16378.07|16378.07|16379.21|16379.21|16379.21|16379.21|16378.07|16378.07|0
1636027030000|2021-11-04 11:57:10|16379.68|16379.68|16379.68|16379.68|16379.68|16379.68|16379.68|16379.68|0
1636027070000|2021-11-04 11:57:50|16380.15|16380.15|16380.15|16380.15|16380.15|16380.15|16380.15|16380.15|0
1636027080000|2021-11-04 11:58:00|16379.68|16379.68|16379.68|16379.68|16379.68|16379.68|16379.68|16379.68|0
1636027090000|2021-11-04 11:58:10|16378.86|16378.86|16378.86|16378.86|16378.86|16378.86|16378.86|16378.86|0
1636027100000|2021-11-04 11:58:20|16377.43|16377.43|16377.43|16377.43|16377.43|16377.43|16377.43|16377.43|0
1636027110000|2021-11-04 11:58:30|16378.37|16378.37|16378.37|16378.37|16378.37|16378.37|16378.37|16378.37|0
1636027130000|2021-11-04 11:58:50|16379.29|16379.29|16379.29|16379.29|16379.29|16379.29|16379.29|16379.29|0
1636027140000|2021-11-04 11:59:00|16379.76|16379.76|16379.76|16379.76|16379.76|16379.76|16379.76|16379.76|0
1636027160000|2021-11-04 11:59:20|16380.23|16380.23|16379.82|16379.82|16380.23|16380.23|16379.82|16379.82|0
1636027170000|2021-11-04 11:59:30|16380.28|16380.28|16380.06|16380.06|16380.28|16380.28|16380.06|16380.06|0
1636027180000|2021-11-04 11:59:40|16382.85|16382.85|16382.85|16382.85|16382.85|16382.85|16382.85|16382.85|0
1636027190000|2021-11-04 11:59:50|16383.26|16383.26|16382.54|16382.54|16384.89|16384.89|16382.54|16382.54|0
1636027200000|2021-11-04 12:00:00|16387.09|16387.09|16387.82|16387.82|16389.4|16389.4|16386.37|16386.37|0
1636027210000|2021-11-04 12:00:10|16386.7|16386.7|16407.36|16407.36|16407.92|16407.92|16386.23|16386.23|0
1636027220000|2021-11-04 12:00:20|16411.59|16411.59|16438.85|16438.85|16438.85|16438.85|16411.59|16411.59|0
1636027230000|2021-11-04 12:00:30|16439.67|16439.67|16484.79|16484.79|16487.04|16487.04|16438.85|16438.85|0
1636027240000|2021-11-04 12:00:40|16486.2|16486.2|16519.69|16519.69|16519.69|16519.69|16486.2|16486.2|0
1636027250000|2021-11-04 12:00:50|16518.28|16518.28|16524.91|16524.91|16524.91|16524.91|16518.28|16518.28|0
1636027260000|2021-11-04 12:01:00|16529|16529|16543|16543|16547.37|16547.37|16529|16529|0
1636027270000|2021-11-04 12:01:10|16543.91|16543.91|16534.06|16534.06|16545.8|16545.8|16534.06|16534.06|0
1636027280000|2021-11-04 12:01:20|16532.18|16532.18|16540.81|16540.81|16540.81|16540.81|16525.46|16525.46|0
1636027290000|2021-11-04 12:01:30|16537.55|16537.55|16530.68|16530.68|16540.81|16540.81|16529.77|16529.77|0
1636027300000|2021-11-04 12:01:40|16529.77|16529.77|16555.37|16555.37|16555.37|16555.37|16529.77|16529.77|0
1636027310000|2021-11-04 12:01:50|16563.35|16563.35|16570.44|16570.44|16570.44|16570.44|16563.35|16563.35|0
1636027320000|2021-11-04 12:02:00|16586.74|16586.74|16602.27|16602.27|16614.39|16614.39|16585.24|16585.24|0
1636027330000|2021-11-04 12:02:10|16600.86|16600.86|16631.02|16631.02|16631.02|16631.02|16595.52|16595.52|0
1636027340000|2021-11-04 12:02:20|16632.25|16632.25|16634.98|16634.98|16642.73|16642.73|16632.25|16632.25|0
1636027350000|2021-11-04 12:02:30|16632.11|16632.11|16635.81|16635.81|16635.81|16635.81|16631.75|16631.75|0
1636027360000|2021-11-04 12:02:40|16633.07|16633.07|16646.16|16646.16|16646.16|16646.16|16633.07|16633.07|0
1636027370000|2021-11-04 12:02:50|16644.34|16644.34|16630.68|16630.68|16647.2|16647.2|16629.86|16629.86|0
1636027380000|2021-11-04 12:03:00|16631.15|16631.15|16585.19|16585.19|16631.15|16631.15|16585.19|16585.19|0
1636027390000|2021-11-04 12:03:10|16590.92|16590.92|16613.16|16613.16|16616.03|16616.03|16590.92|16590.92|0
1636027400000|2021-11-04 12:03:20|16611.73|16611.73|16616.81|16616.81|16619.68|16619.68|16611.28|16611.28|0
1636027410000|2021-11-04 12:03:30|16617.28|16617.28|16623.02|16623.02|16625.88|16625.88|16617.28|16617.28|0
1636027420000|2021-11-04 12:03:40|16623.41|16623.41|16623.62|16623.62|16623.62|16623.62|16621.17|16621.17|0
1636027430000|2021-11-04 12:03:50|16622.21|16622.21|16620.36|16620.36|16623.23|16623.23|16620.36|16620.36|0
1636027440000|2021-11-04 12:04:00|16619.45|16619.45|16646.04|16646.04|16646.04|16646.04|16619.45|16619.45|0
1636027450000|2021-11-04 12:04:10|16641.74|16641.74|16653.08|16653.08|16655.95|16655.95|16640.31|16640.31|0
1636027460000|2021-11-04 12:04:20|16654.96|16654.96|16650.81|16650.81|16655.38|16655.38|16650.81|16650.81|0
1636027470000|2021-11-04 12:04:30|16652.79|16652.79|16654.38|16654.38|16654.38|16654.38|16645.63|16645.63|0
1636027480000|2021-11-04 12:04:40|16658.03|16658.03|16658.88|16658.88|16658.88|16658.88|16657.21|16657.21|0
1636027490000|2021-11-04 12:04:50|16658.68|16658.68|16668.55|16668.55|16669.02|16669.02|16658.68|16658.68|0
1636027500000|2021-11-04 12:05:00|16667.62|16667.62|16656.28|16656.28|16667.62|16667.62|16656.28|16656.28|0
1636027510000|2021-11-04 12:05:10|16653.02|16653.02|16630.62|16630.62|16653.02|16653.02|16630.62|16630.62|0
1636027520000|2021-11-04 12:05:20|16631.23|16631.23|16635.52|16635.52|16639.5|16639.5|16631.23|16631.23|0
1636027530000|2021-11-04 12:05:30|16632.66|16632.66|16637.43|16637.43|16637.43|16637.43|16631.69|16631.69|0
1636027540000|2021-11-04 12:05:40|16636.31|16636.31|16637.25|16637.25|16637.25|16637.25|16636.31|16636.31|0
1636027550000|2021-11-04 12:05:50|16629.94|16629.94|16635.47|16635.47|16636.58|16636.58|16629.94|16629.94|0
1636027560000|2021-11-04 12:06:00|16633.41|16633.41|16631.93|16631.93|16633.41|16633.41|16631.93|16631.93|0
1636027570000|2021-11-04 12:06:10|16621.94|16621.94|16607.84|16607.84|16621.94|16621.94|16600.51|16600.51|0
1636027580000|2021-11-04 12:06:20|16608.34|16608.34|16625.38|16625.38|16625.38|16625.38|16608.34|16608.34|0
1636027590000|2021-11-04 12:06:30|16624.91|16624.91|16638.58|16638.58|16638.58|16638.58|16624.91|16624.91|0
1636027600000|2021-11-04 12:06:40|16638.78|16638.78|16640.22|16640.22|16640.22|16640.22|16638.78|16638.78|0
1636027610000|2021-11-04 12:06:50|16640.69|16640.69|16639.19|16639.19|16640.69|16640.69|16638.63|16638.63|0
1636027620000|2021-11-04 12:07:00|16638.63|16638.63|16635.65|16635.65|16638.63|16638.63|16635.65|16635.65|0
1636027630000|2021-11-04 12:07:10|16628.49|16628.49|16627.67|16627.67|16628.49|16628.49|16627.67|16627.67|0
1636027640000|2021-11-04 12:07:20|16628.17|16628.17|16627.67|16627.67|16628.17|16628.17|16627.67|16627.67|0
1636027650000|2021-11-04 12:07:30|16628.17|16628.17|16623.37|16623.37|16628.66|16628.66|16623.37|16623.37|0
1636027660000|2021-11-04 12:07:40|16623.58|16623.58|16624.37|16624.37|16626.23|16626.23|16621.33|16621.33|0
1636027670000|2021-11-04 12:07:50|16626|16626|16632.26|16632.26|16632.76|16632.76|16626|16626|0
1636027680000|2021-11-04 12:08:00|16632.71|16632.71|16628.33|16628.33|16634.64|16634.64|16628.33|16628.33|0
1636027690000|2021-11-04 12:08:10|16626.92|16626.92|16626.45|16626.45|16628.4|16628.4|16626.45|16626.45|0
1636027700000|2021-11-04 12:08:20|16619.29|16619.29|16617.85|16617.85|16619.29|16619.29|16617.85|16617.85|0
1636027710000|2021-11-04 12:08:30|16618.35|16618.35|16618.84|16618.84|16618.84|16618.84|16618.35|16618.35|0
1636027720000|2021-11-04 12:08:40|16620.9|16620.9|16622.78|16622.78|16623.16|16623.16|16620.9|16620.9|0
1636027730000|2021-11-04 12:08:50|16622.57|16622.57|16622.57|16622.57|16622.57|16622.57|16622.57|16622.57|0
1636027740000|2021-11-04 12:09:00|16620.74|16620.74|16633.15|16633.15|16635.81|16635.81|16620.74|16620.74|0
1636027750000|2021-11-04 12:09:10|16632.6|16632.6|16630.76|16630.76|16633.62|16633.62|16630.76|16630.76|0
1636027760000|2021-11-04 12:09:20|16631.67|16631.67|16629.84|16629.84|16631.67|16631.67|16629.84|16629.84|0
1636027770000|2021-11-04 12:09:30|16630.34|16630.34|16629.84|16629.84|16630.34|16630.34|16629.84|16629.84|0
1636027780000|2021-11-04 12:09:40|16627.62|16627.62|16627.84|16627.84|16627.84|16627.84|16625.39|16625.39|0
1636027790000|2021-11-04 12:09:50|16626.92|16626.92|16624.26|16624.26|16626.92|16626.92|16624.26|16624.26|0
1636027800000|2021-11-04 12:10:00|16623.79|16623.79|16623.68|16623.68|16623.79|16623.79|16621.34|16621.34|0
1636027810000|2021-11-04 12:10:10|16622.04|16622.04|16623.59|16623.59|16623.65|16623.65|16622.04|16622.04|0
1636027820000|2021-11-04 12:10:20|16622.78|16622.78|16622.58|16622.58|16623.5|16623.5|16622.58|16622.58|0
1636027830000|2021-11-04 12:10:30|16621.77|16621.77|16621.77|16621.77|16621.77|16621.77|16621.77|16621.77|0
1636027840000|2021-11-04 12:10:40|16625.75|16625.75|16625.75|16625.75|16626.24|16626.24|16625.75|16625.75|0
1636027850000|2021-11-04 12:10:50|16626.16|16626.16|16626.16|16626.16|16626.16|16626.16|16626.16|16626.16|0
1636027860000|2021-11-04 12:11:00|16627.15|16627.15|16626.16|16626.16|16627.15|16627.15|16626.16|16626.16|0
1636027870000|2021-11-04 12:11:10|16624.72|16624.72|16626.77|16626.77|16626.77|16626.77|16624.72|16624.72|0
1636027880000|2021-11-04 12:11:20|16627|16627|16628.13|16628.13|16629.05|16629.05|16627|16627|0
1636027890000|2021-11-04 12:11:30|16629.25|16629.25|16631.38|16631.38|16631.38|16631.38|16629.02|16629.02|0
1636027900000|2021-11-04 12:11:40|16632.76|16632.76|16632.86|16632.86|16633.67|16633.67|16632.76|16632.76|0
1636027910000|2021-11-04 12:11:50|16637.16|16637.16|16637.16|16637.16|16637.16|16637.16|16637.16|16637.16|0
1636027940000|2021-11-04 12:12:20|16635.33|16635.33|16648.35|16648.35|16648.35|16648.35|16634.81|16634.81|0
1636027950000|2021-11-04 12:12:30|16651.22|16651.22|16643.53|16643.53|16651.22|16651.22|16643.53|16643.53|0
1636027960000|2021-11-04 12:12:40|16642.62|16642.62|16640.79|16640.79|16642.62|16642.62|16640.79|16640.79|0
1636027970000|2021-11-04 12:12:50|16641.78|16641.78|16641.78|16641.78|16641.78|16641.78|16641.78|16641.78|0
1636027980000|2021-11-04 12:13:00|16640.97|16640.97|16645.27|16645.27|16645.27|16645.27|16640.97|16640.97|0
1636027990000|2021-11-04 12:13:10|16646.7|16646.7|16671.68|16671.68|16671.68|16671.68|16646.7|16646.7|0
1636028000000|2021-11-04 12:13:20|16681.19|16681.19|16685.91|16685.91|16685.91|16685.91|16681.19|16681.19|0
1636028010000|2021-11-04 12:13:30|16686.72|16686.72|16686.72|16686.72|16686.72|16686.72|16686.72|16686.72|0
1636028020000|2021-11-04 12:13:40|16686.93|16686.93|16691.99|16691.99|16691.99|16691.99|16684.06|16684.06|0
1636028030000|2021-11-04 12:13:50|16692.46|16692.46|16698.54|16698.54|16698.54|16698.54|16691.55|16691.55|0
1636028040000|2021-11-04 12:14:00|16699.45|16699.45|16700.01|16700.01|16700.01|16700.01|16699.45|16699.45|0
1636028050000|2021-11-04 12:14:10|16705.96|16705.96|16708.49|16708.49|16708.49|16708.49|16705.96|16705.96|0
1636028060000|2021-11-04 12:14:20|16706.86|16706.86|16707.05|16707.05|16707.08|16707.08|16706.58|16706.58|0
1636028070000|2021-11-04 12:14:30|16705.23|16705.23|16710.44|16710.44|16710.44|16710.44|16705.23|16705.23|0
1636028100000|2021-11-04 12:15:00|16709.62|16709.62|16708.81|16708.81|16709.62|16709.62|16708.81|16708.81|0
1636028110000|2021-11-04 12:15:10|16707.99|16707.99|16705.61|16705.61|16707.99|16707.99|16705.61|16705.61|0
1636028120000|2021-11-04 12:15:20|16705.14|16705.14|16705.14|16705.14|16705.14|16705.14|16705.14|16705.14|0
1636028130000|2021-11-04 12:15:30|16704.58|16704.58|16703.3|16703.3|16704.58|16704.58|16703.3|16703.3|0
1636028140000|2021-11-04 12:15:40|16700.43|16700.43|16703.77|16703.77|16703.77|16703.77|16700.43|16700.43|0
1636028150000|2021-11-04 12:15:50|16703.3|16703.3|16703.3|16703.3|16703.3|16703.3|16703.3|16703.3|0
1636028160000|2021-11-04 12:16:00|16702.35|16702.35|16704.9|16704.9|16704.9|16704.9|16702.35|16702.35|0
1636028170000|2021-11-04 12:16:10|16702.03|16702.03|16698.27|16698.27|16702.03|16702.03|16697.85|16697.85|0
1636028180000|2021-11-04 12:16:20|16697.33|16697.33|16696.42|16696.42|16697.33|16697.33|16696.42|16696.42|0
1636028190000|2021-11-04 12:16:30|16694.98|16694.98|16694.98|16694.98|16694.98|16694.98|16694.98|16694.98|0
1636028200000|2021-11-04 12:16:40|16692.01|16692.01|16691.51|16691.51|16692.01|16692.01|16691.51|16691.51|0
1636028210000|2021-11-04 12:16:50|16692.33|16692.33|16686.03|16686.03|16692.33|16692.33|16686.03|16686.03|0
1636028220000|2021-11-04 12:17:00|16685.11|16685.11|16681.27|16681.27|16685.11|16685.11|16681.27|16681.27|0
1636028230000|2021-11-04 12:17:10|16678.41|16678.41|16667.63|16667.63|16678.41|16678.41|16667.63|16667.63|0
1636028240000|2021-11-04 12:17:20|16669.51|16669.51|16669.51|16669.51|16669.51|16669.51|16669.51|16669.51|0
1636028250000|2021-11-04 12:17:30|16664.94|16664.94|16664.94|16664.94|16664.94|16664.94|16664.94|16664.94|0
1636028260000|2021-11-04 12:17:40|16664.47|16664.47|16663.06|16663.06|16664.47|16664.47|16662.59|16662.59|0
1636028280000|2021-11-04 12:18:00|16662.13|16662.13|16653.94|16653.94|16662.13|16662.13|16653.94|16653.94|0
1636028290000|2021-11-04 12:18:10|16655.43|16655.43|16655.43|16655.43|16655.43|16655.43|16655.43|16655.43|0
1636028300000|2021-11-04 12:18:20|16655.93|16655.93|16655.93|16655.93|16655.93|16655.93|16655.93|16655.93|0
1636028310000|2021-11-04 12:18:30|16657.37|16657.37|16657.37|16657.37|16657.37|16657.37|16657.37|16657.37|0
1636028320000|2021-11-04 12:18:40|16656.45|16656.45|16655.54|16655.54|16656.45|16656.45|16655.54|16655.54|0
1636028330000|2021-11-04 12:18:50|16652.96|16652.96|16648|16648|16652.96|16652.96|16647.56|16647.56|0
1636028340000|2021-11-04 12:19:00|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|16647.39|0
1636028350000|2021-11-04 12:19:10|16649.84|16649.84|16657.32|16657.32|16657.32|16657.32|16649.84|16649.84|0
1636028360000|2021-11-04 12:19:20|16657.79|16657.79|16666.47|16666.47|16666.94|16666.94|16657.79|16657.79|0
1636028370000|2021-11-04 12:19:30|16668.1|16668.1|16668.1|16668.1|16668.1|16668.1|16668.1|16668.1|0
1636028390000|2021-11-04 12:19:50|16667.29|16667.29|16664.84|16664.84|16667.29|16667.29|16664.84|16664.84|0
1636028400000|2021-11-04 12:20:00|16666.72|16666.72|16664.58|16664.58|16666.72|16666.72|16664.58|16664.58|0
1636028420000|2021-11-04 12:20:20|16665.05|16665.05|16664.16|16664.16|16665.05|16665.05|16664.16|16664.16|0
1636028440000|2021-11-04 12:20:40|16664.63|16664.63|16665.59|16665.59|16665.59|16665.59|16664.63|16664.63|0
1636028450000|2021-11-04 12:20:50|16665.12|16665.12|16666.05|16666.05|16666.05|16666.05|16665.12|16665.12|0
1636028470000|2021-11-04 12:21:10|16665.64|16665.64|16665.64|16665.64|16665.64|16665.64|16665.64|16665.64|0
1636028480000|2021-11-04 12:21:20|16672.71|16672.71|16671.42|16671.42|16672.71|16672.71|16671.42|16671.42|0
1636028490000|2021-11-04 12:21:30|16672.83|16672.83|16674.09|16674.09|16675.01|16675.01|16672.36|16672.36|0
1636028500000|2021-11-04 12:21:40|16672.46|16672.46|16671.64|16671.64|16672.46|16672.46|16671.64|16671.64|0
1636028520000|2021-11-04 12:22:00|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|16671.44|0
1636028560000|2021-11-04 12:22:40|16671.91|16671.91|16674.5|16674.5|16674.7|16674.7|16671.91|16671.91|0
1636028570000|2021-11-04 12:22:50|16677.76|16677.76|16679.85|16679.85|16679.85|16679.85|16677.76|16677.76|0
1636028580000|2021-11-04 12:23:00|16679.38|16679.38|16679.38|16679.38|16679.38|16679.38|16679.38|16679.38|0
1636028600000|2021-11-04 12:23:20|16676.51|16676.51|16673.13|16673.13|16677.22|16677.22|16673.13|16673.13|0
1636028630000|2021-11-04 12:23:50|16675.02|16675.02|16674.55|16674.55|16675.02|16675.02|16674.55|16674.55|0
1636028670000|2021-11-04 12:24:30|16671.28|16671.28|16671.75|16671.75|16671.75|16671.75|16671.28|16671.28|0
1636028680000|2021-11-04 12:24:40|16671.28|16671.28|16666.63|16666.63|16671.28|16671.28|16666.63|16666.63|0
1636028690000|2021-11-04 12:24:50|16663.76|16663.76|16663.76|16663.76|16663.76|16663.76|16663.76|16663.76|0
1636028700000|2021-11-04 12:25:00|16665.2|16665.2|16665.67|16665.67|16665.67|16665.67|16665.2|16665.2|0
1636028710000|2021-11-04 12:25:10|16665.46|16665.46|16665.46|16665.46|16665.46|16665.46|16665.46|16665.46|0
1636028720000|2021-11-04 12:25:20|16665.26|16665.26|16665.26|16665.26|16665.26|16665.26|16665.26|16665.26|0
1636028730000|2021-11-04 12:25:30|16665.48|16665.48|16665.48|16665.48|16665.48|16665.48|16665.48|16665.48|0
1636028740000|2021-11-04 12:25:40|16665.7|16665.7|16665.7|16665.7|16665.7|16665.7|16665.7|16665.7|0
1636028760000|2021-11-04 12:26:00|16668.57|16668.57|16686.45|16686.45|16686.45|16686.45|16668.57|16668.57|0
1636028770000|2021-11-04 12:26:10|16684.62|16684.62|16684.62|16684.62|16684.62|16684.62|16684.62|16684.62|0
1636028800000|2021-11-04 12:26:40|16689.19|16689.19|16713.78|16713.78|16713.78|16713.78|16689.19|16689.19|0
1636028810000|2021-11-04 12:26:50|16712.86|16712.86|16712.86|16712.86|16712.86|16712.86|16712.86|16712.86|0
1636028820000|2021-11-04 12:27:00|16713.33|16713.33|16713.01|16713.01|16713.33|16713.33|16712.34|16712.34|0
1636028830000|2021-11-04 12:27:10|16710.14|16710.14|16708.98|16708.98|16710.14|16710.14|16708.98|16708.98|0
1636028840000|2021-11-04 12:27:20|16709.87|16709.87|16709.87|16709.87|16709.87|16709.87|16709.87|16709.87|0
1636028870000|2021-11-04 12:27:50|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|16711.3|0
1636028880000|2021-11-04 12:28:00|16712.3|16712.3|16711.48|16711.48|16712.3|16712.3|16711.48|16711.48|0
1636028890000|2021-11-04 12:28:10|16710.49|16710.49|16710.98|16710.98|16710.98|16710.98|16710.49|16710.49|0
1636028900000|2021-11-04 12:28:20|16708.24|16708.24|16708.24|16708.24|16708.24|16708.24|16708.24|16708.24|0
1636028920000|2021-11-04 12:28:40|16708.47|16708.47|16707.97|16707.97|16708.47|16708.47|16707.97|16707.97|0
1636028930000|2021-11-04 12:28:50|16707.06|16707.06|16707.06|16707.06|16707.06|16707.06|16707.06|16707.06|0
1636028960000|2021-11-04 12:29:20|16702.76|16702.76|16701.77|16701.77|16702.76|16702.76|16701.77|16701.77|0
1636028990000|2021-11-04 12:29:50|16702.26|16702.26|16699.52|16699.52|16702.26|16702.26|16699.52|16699.52|0
1636029000000|2021-11-04 12:30:00|16700.43|16700.43|16696.06|16696.06|16700.43|16700.43|16696.06|16696.06|0
1636029010000|2021-11-04 12:30:10|16695.59|16695.59|16695.59|16695.59|16695.59|16695.59|16695.59|16695.59|0
1636029030000|2021-11-04 12:30:30|16691.3|16691.3|16691.3|16691.3|16691.3|16691.3|16691.3|16691.3|0
1636029040000|2021-11-04 12:30:40|16690.4|16690.4|16689.46|16689.46|16690.4|16690.4|16689.46|16689.46|0
1636029050000|2021-11-04 12:30:50|16690.38|16690.38|16687.69|16687.69|16690.38|16690.38|16687.69|16687.69|0
1636029060000|2021-11-04 12:31:00|16687.22|16687.22|16679.61|16679.61|16687.22|16687.22|16679.61|16679.61|0
1636029070000|2021-11-04 12:31:10|16678.79|16678.79|16676.6|16676.6|16678.79|16678.79|16676.6|16676.6|0
1636029080000|2021-11-04 12:31:20|16677.16|16677.16|16676.69|16676.69|16677.16|16677.16|16676.69|16676.69|0
1636029090000|2021-11-04 12:31:30|16675.77|16675.77|16675.77|16675.77|16675.77|16675.77|16675.77|16675.77|0
1636029120000|2021-11-04 12:32:00|16674.81|16674.81|16666|16666|16674.81|16674.81|16666|16666|0
1636029140000|2021-11-04 12:32:20|16666.47|16666.47|16665.54|16665.54|16666.47|16666.47|16665.54|16665.54|0
1636029150000|2021-11-04 12:32:30|16666.01|16666.01|16666.93|16666.93|16668.34|16668.34|16666.01|16666.01|0
1636029160000|2021-11-04 12:32:40|16664.19|16664.19|16666.01|16666.01|16666.01|16666.01|16664.19|16664.19|0
1636029180000|2021-11-04 12:33:00|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|16666.95|0
1636029190000|2021-11-04 12:33:10|16666.28|16666.28|16665.61|16665.61|16666.28|16666.28|16665.61|16665.61|0
1636029210000|2021-11-04 12:33:30|16665.13|16665.13|16665.13|16665.13|16665.13|16665.13|16665.13|16665.13|0
1636029250000|2021-11-04 12:34:10|16668.79|16668.79|16667.16|16667.16|16668.79|16668.79|16667.16|16667.16|0
1636029270000|2021-11-04 12:34:30|16666.34|16666.34|16666.34|16666.34|16666.34|16666.34|16666.34|16666.34|0
1636029280000|2021-11-04 12:34:40|16665.87|16665.87|16665.87|16665.87|16665.87|16665.87|16665.87|16665.87|0
1636029320000|2021-11-04 12:35:20|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|16666.79|0
1636029340000|2021-11-04 12:35:40|16665.35|16665.35|16662.29|16662.29|16665.35|16665.35|16662.29|16662.29|0
1636029350000|2021-11-04 12:35:50|16660.86|16660.86|16666.7|16666.7|16666.7|16666.7|16659.81|16659.81|0
1636029360000|2021-11-04 12:36:00|16667.69|16667.69|16671.97|16671.97|16671.97|16671.97|16667.69|16667.69|0
1636029370000|2021-11-04 12:36:10|16671.5|16671.5|16672.44|16672.44|16672.44|16672.44|16671.5|16671.5|0
1636029380000|2021-11-04 12:36:20|16673.38|16673.38|16666.16|16666.16|16673.38|16673.38|16665.49|16665.49|0
1636029390000|2021-11-04 12:36:30|16663.71|16663.71|16662.9|16662.9|16663.71|16663.71|16662.9|16662.9|0
1636029400000|2021-11-04 12:36:40|16662.69|16662.69|16662.69|16662.69|16662.69|16662.69|16662.69|16662.69|0
1636029450000|2021-11-04 12:37:30|16663.16|16663.16|16663.16|16663.16|16663.16|16663.16|16663.16|16663.16|0
1636029460000|2021-11-04 12:37:40|16661.33|16661.33|16664.1|16664.1|16664.1|16664.1|16661.33|16661.33|0
1636029470000|2021-11-04 12:37:50|16661.87|16661.87|16663.54|16663.54|16663.54|16663.54|16661.87|16661.87|0
1636029480000|2021-11-04 12:38:00|16666.81|16666.81|16668.44|16668.44|16668.44|16668.44|16666.81|16666.81|0
1636029490000|2021-11-04 12:38:10|16668.91|16668.91|16668.91|16668.91|16668.91|16668.91|16668.91|16668.91|0
1636029520000|2021-11-04 12:38:40|16670.73|16670.73|16668.91|16668.91|16670.73|16670.73|16668.91|16668.91|0
1636029530000|2021-11-04 12:38:50|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|16669.84|0
1636029540000|2021-11-04 12:39:00|16668.41|16668.41|16668.41|16668.41|16668.41|16668.41|16668.41|16668.41|0
1636029550000|2021-11-04 12:39:10|16669.64|16669.64|16667.1|16667.1|16669.64|16669.64|16666.9|16666.9|0
1636029570000|2021-11-04 12:39:30|16667.57|16667.57|16667.57|16667.57|16667.57|16667.57|16667.57|16667.57|0
1636029600000|2021-11-04 12:40:00|16668.39|16668.39|16668.19|16668.19|16668.39|16668.39|16668.19|16668.19|0
1636029620000|2021-11-04 12:40:20|16667.28|16667.28|16667.28|16667.28|16667.28|16667.28|16667.28|16667.28|0
1636029640000|2021-11-04 12:40:40|16666.81|16666.81|16664.9|16664.9|16666.81|16666.81|16664.9|16664.9|0
1636029660000|2021-11-04 12:41:00|16663.97|16663.97|16663.56|16663.56|16663.97|16663.97|16663.5|16663.5|0
1636029670000|2021-11-04 12:41:10|16664.5|16664.5|16663.59|16663.59|16664.5|16664.5|16663.59|16663.59|0
1636029680000|2021-11-04 12:41:20|16660.8|16660.8|16660.24|16660.24|16660.8|16660.8|16660.24|16660.24|0
1636029690000|2021-11-04 12:41:30|16660.45|16660.45|16660.45|16660.45|16660.45|16660.45|16660.45|16660.45|0
1636029710000|2021-11-04 12:41:50|16661.26|16661.26|16661.82|16661.82|16661.82|16661.82|16661.26|16661.26|0
1636029720000|2021-11-04 12:42:00|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|16659.99|0
1636029730000|2021-11-04 12:42:10|16655.7|16655.7|16635.99|16635.99|16656.19|16656.19|16635.99|16635.99|0
1636029740000|2021-11-04 12:42:20|16635.08|16635.08|16621.26|16621.26|16635.97|16635.97|16621.26|16621.26|0
1636029780000|2021-11-04 12:43:00|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|0
1636029790000|2021-11-04 12:43:10|16625.82|16625.82|16627.65|16627.65|16627.65|16627.65|16625.82|16625.82|0
1636029800000|2021-11-04 12:43:20|16626.74|16626.74|16626.74|16626.74|16626.74|16626.74|16626.74|16626.74|0
1636029810000|2021-11-04 12:43:30|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|0
1636029820000|2021-11-04 12:43:40|16639.24|16639.24|16645.45|16645.45|16646.56|16646.56|16639.24|16639.24|0
1636029830000|2021-11-04 12:43:50|16644.89|16644.89|16644.89|16644.89|16644.89|16644.89|16644.89|16644.89|0
1636029840000|2021-11-04 12:44:00|16644.33|16644.33|16643.42|16643.42|16644.33|16644.33|16643.42|16643.42|0
1636029850000|2021-11-04 12:44:10|16642.43|16642.43|16640.44|16640.44|16642.43|16642.43|16640.44|16640.44|0
1636029860000|2021-11-04 12:44:20|16638.81|16638.81|16638.81|16638.81|16638.81|16638.81|16638.81|16638.81|0
1636029880000|2021-11-04 12:44:40|16638.25|16638.25|16637.69|16637.69|16638.25|16638.25|16637.69|16637.69|0
1636029900000|2021-11-04 12:45:00|16634.87|16634.87|16633.52|16633.52|16634.87|16634.87|16633.52|16633.52|0
1636029910000|2021-11-04 12:45:10|16633.05|16633.05|16633.05|16633.05|16633.05|16633.05|16633.05|16633.05|0
1636029940000|2021-11-04 12:45:40|16633.61|16633.61|16633.61|16633.61|16633.61|16633.61|16633.61|16633.61|0
1636029960000|2021-11-04 12:46:00|16633.4|16633.4|16624.58|16624.58|16633.4|16633.4|16624.58|16624.58|0
1636030020000|2021-11-04 12:47:00|16624.36|16624.36|16624.36|16624.36|16624.36|16624.36|16624.36|16624.36|0
1636030030000|2021-11-04 12:47:10|16624.58|16624.58|16625.7|16625.7|16625.7|16625.7|16624.58|16624.58|0
1636030060000|2021-11-04 12:47:40|16625.48|16625.48|16625.48|16625.48|16625.48|16625.48|16625.48|16625.48|0
1636030080000|2021-11-04 12:48:00|16624.66|16624.66|16625.21|16625.21|16627.11|16627.11|16623.84|16623.84|0
1636030090000|2021-11-04 12:48:10|16621.4|16621.4|16619.57|16619.57|16621.4|16621.4|16619.57|16619.57|0
1636030100000|2021-11-04 12:48:20|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|0
1636030110000|2021-11-04 12:48:30|16617.93|16617.93|16617.93|16617.93|16617.93|16617.93|16617.93|16617.93|0
1636030120000|2021-11-04 12:48:40|16616.5|16616.5|16612.45|16612.45|16616.5|16616.5|16612.45|16612.45|0
1636030130000|2021-11-04 12:48:50|16611.63|16611.63|16611.63|16611.63|16611.63|16611.63|16611.63|16611.63|0
1636030140000|2021-11-04 12:49:00|16610.2|16610.2|16609.74|16609.74|16610.2|16610.2|16609.74|16609.74|0
1636030170000|2021-11-04 12:49:30|16609.51|16609.51|16608.7|16608.7|16609.51|16609.51|16608.7|16608.7|0
1636030200000|2021-11-04 12:50:00|16607.78|16607.78|16611.45|16611.45|16611.45|16611.45|16607.78|16607.78|0
1636030210000|2021-11-04 12:50:10|16611.65|16611.65|16612.59|16612.59|16612.59|16612.59|16611.65|16611.65|0
1636030220000|2021-11-04 12:50:20|16612.12|16612.12|16612.59|16612.59|16612.59|16612.59|16612.12|16612.12|0
1636030230000|2021-11-04 12:50:30|16611.67|16611.67|16612.14|16612.14|16612.14|16612.14|16611.67|16611.67|0
1636030250000|2021-11-04 12:50:50|16612.6|16612.6|16616.88|16616.88|16616.88|16616.88|16612.6|16612.6|0
1636030260000|2021-11-04 12:51:00|16617.35|16617.35|16619.21|16619.21|16619.21|16619.21|16617.35|16617.35|0
1636030280000|2021-11-04 12:51:20|16621.09|16621.09|16620.62|16620.62|16621.09|16621.09|16618.86|16618.86|0
1636030290000|2021-11-04 12:51:30|16621.43|16621.43|16620.62|16620.62|16621.43|16621.43|16620.62|16620.62|0
1636030300000|2021-11-04 12:51:40|16621.23|16621.23|16622.08|16622.08|16624.53|16624.53|16621.23|16621.23|0
1636030340000|2021-11-04 12:52:20|16624.53|16624.53|16624.53|16624.53|16624.53|16624.53|16624.53|16624.53|0
1636030350000|2021-11-04 12:52:30|16627.99|16627.99|16635.03|16635.03|16637.26|16637.26|16627.99|16627.99|0
1636030360000|2021-11-04 12:52:40|16636.85|16636.85|16640.42|16640.42|16640.42|16640.42|16636.85|16636.85|0
1636030400000|2021-11-04 12:53:20|16638.59|16638.59|16636.86|16636.86|16638.59|16638.59|16636.86|16636.86|0
1636030410000|2021-11-04 12:53:30|16633.52|16633.52|16628.74|16628.74|16633.52|16633.52|16627.29|16627.29|0
1636030430000|2021-11-04 12:53:50|16627.92|16627.92|16627.92|16627.92|16627.92|16627.92|16627.92|16627.92|0
1636030440000|2021-11-04 12:54:00|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|0
1636030450000|2021-11-04 12:54:10|16629.8|16629.8|16633.84|16633.84|16636.29|16636.29|16629.8|16629.8|0
1636030460000|2021-11-04 12:54:20|16634.95|16634.95|16634.95|16634.95|16634.95|16634.95|16634.95|16634.95|0
1636030480000|2021-11-04 12:54:40|16637.4|16637.4|16643.31|16643.31|16643.31|16643.31|16637.4|16637.4|0
1636030500000|2021-11-04 12:55:00|16644.31|16644.31|16642.7|16642.7|16644.8|16644.8|16642.7|16642.7|0
1636030530000|2021-11-04 12:55:30|16641.03|16641.03|16641.03|16641.03|16641.03|16641.03|16641.03|16641.03|0
1636030550000|2021-11-04 12:55:50|16640.09|16640.09|16640.09|16640.09|16640.09|16640.09|16640.09|16640.09|0
1636030570000|2021-11-04 12:56:10|16640.5|16640.5|16640.45|16640.45|16640.5|16640.5|16639.06|16639.06|0
1636030580000|2021-11-04 12:56:20|16637.53|16637.53|16636.94|16636.94|16637.53|16637.53|16636.94|16636.94|0
1636030590000|2021-11-04 12:56:30|16631.21|16631.21|16629.78|16629.78|16631.21|16631.21|16629.78|16629.78|0
1636030600000|2021-11-04 12:56:40|16628.34|16628.34|16624.02|16624.02|16628.34|16628.34|16624.02|16624.02|0
1636030610000|2021-11-04 12:56:50|16622.53|16622.53|16621.32|16621.32|16622.53|16622.53|16621.09|16621.09|0
1636030620000|2021-11-04 12:57:00|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|16622.26|0
1636030630000|2021-11-04 12:57:10|16621.79|16621.79|16621.79|16621.79|16621.79|16621.79|16621.79|16621.79|0
1636030680000|2021-11-04 12:58:00|16621.11|16621.11|16617.65|16617.65|16621.11|16621.11|16617.65|16617.65|0
1636030690000|2021-11-04 12:58:10|16615.98|16615.98|16614.05|16614.05|16615.98|16615.98|16614.05|16614.05|0
1636030700000|2021-11-04 12:58:20|16613.11|16613.11|16612.17|16612.17|16613.11|16613.11|16612.17|16612.17|0
1636030710000|2021-11-04 12:58:30|16613.58|16613.58|16614.06|16614.06|16614.06|16614.06|16613.58|16613.58|0
1636030720000|2021-11-04 12:58:40|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|0
1636030730000|2021-11-04 12:58:50|16613.55|16613.55|16608.78|16608.78|16613.55|16613.55|16608.78|16608.78|0
1636030740000|2021-11-04 12:59:00|16609.25|16609.25|16609.25|16609.25|16609.25|16609.25|16609.25|16609.25|0
1636030750000|2021-11-04 12:59:10|16610.07|16610.07|16610.07|16610.07|16610.07|16610.07|16610.07|16610.07|0
1636030770000|2021-11-04 12:59:30|16610.98|16610.98|16610.98|16610.98|16611.8|16611.8|16610.98|16610.98|0
1636030780000|2021-11-04 12:59:40|16611.48|16611.48|16611.48|16611.48|16611.48|16611.48|16611.48|16611.48|0
1636030790000|2021-11-04 12:59:50|16614.56|16614.56|16614.56|16614.56|16614.56|16614.56|16614.56|16614.56|0
1636030800000|2021-11-04 13:00:00|16614.79|16614.79|16626.8|16626.8|16626.8|16626.8|16614.79|16614.79|0
1636030810000|2021-11-04 13:00:10|16625.86|16625.86|16625.02|16625.02|16625.96|16625.96|16625.02|16625.02|0
1636030820000|2021-11-04 13:00:20|16624.56|16624.56|16625.02|16625.02|16625.02|16625.02|16624.56|16624.56|0
1636030840000|2021-11-04 13:00:40|16629.59|16629.59|16629.59|16629.59|16629.59|16629.59|16629.59|16629.59|0
1636030850000|2021-11-04 13:00:50|16627.77|16627.77|16626.95|16626.95|16627.77|16627.77|16626.95|16626.95|0
1636030870000|2021-11-04 13:01:10|16627.88|16627.88|16630.34|16630.34|16630.75|16630.75|16627.88|16627.88|0
1636030880000|2021-11-04 13:01:20|16629.92|16629.92|16629.92|16629.92|16629.92|16629.92|16629.92|16629.92|0
1636030890000|2021-11-04 13:01:30|16629.45|16629.45|16629.45|16629.45|16629.45|16629.45|16629.45|16629.45|0
1636030910000|2021-11-04 13:01:50|16628.64|16628.64|16628.23|16628.23|16628.64|16628.64|16628.23|16628.23|0
1636030920000|2021-11-04 13:02:00|16629.14|16629.14|16626.69|16626.69|16629.14|16629.14|16626.69|16626.69|0
1636030940000|2021-11-04 13:02:20|16625.75|16625.75|16625.75|16625.75|16625.75|16625.75|16625.75|16625.75|0
1636030950000|2021-11-04 13:02:30|16624.93|16624.93|16623.52|16623.52|16624.93|16624.93|16623.52|16623.52|0
1636030960000|2021-11-04 13:02:40|16622.61|16622.61|16624.43|16624.43|16624.43|16624.43|16622.61|16622.61|0
1636030970000|2021-11-04 13:02:50|16624.93|16624.93|16624.93|16624.93|16624.93|16624.93|16624.93|16624.93|0
1636031000000|2021-11-04 13:03:20|16627.38|16627.38|16627.88|16627.88|16627.88|16627.88|16627.38|16627.38|0
1636031010000|2021-11-04 13:03:30|16628.69|16628.69|16628.92|16628.92|16628.92|16628.92|16628.69|16628.69|0
1636031020000|2021-11-04 13:03:40|16629.39|16629.39|16630.82|16630.82|16630.82|16630.82|16629.39|16629.39|0
1636031030000|2021-11-04 13:03:50|16631.32|16631.32|16630.85|16630.85|16631.32|16631.32|16630.85|16630.85|0
1636031040000|2021-11-04 13:04:00|16631.32|16631.32|16630.2|16630.2|16631.32|16631.32|16630.2|16630.2|0
1636031050000|2021-11-04 13:04:10|16629.71|16629.71|16629.58|16629.58|16629.71|16629.71|16627.95|16627.95|0
1636031070000|2021-11-04 13:04:30|16630.51|16630.51|16630.51|16630.51|16630.51|16630.51|16630.51|16630.51|0
1636031080000|2021-11-04 13:04:40|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|16630.74|0
1636031090000|2021-11-04 13:04:50|16629.8|16629.8|16631.74|16631.74|16631.74|16631.74|16629.8|16629.8|0
1636031150000|2021-11-04 13:05:50|16630.25|16630.25|16628.32|16628.32|16630.25|16630.25|16628.32|16628.32|0
1636031160000|2021-11-04 13:06:00|16625.77|16625.77|16625.69|16625.69|16626.68|16626.68|16625.69|16625.69|0
1636031190000|2021-11-04 13:06:30|16624.75|16624.75|16625.19|16625.19|16625.66|16625.66|16624.75|16624.75|0
1636031200000|2021-11-04 13:06:40|16624.72|16624.72|16621.35|16621.35|16624.72|16624.72|16621.35|16621.35|0
1636031210000|2021-11-04 13:06:50|16622.29|16622.29|16622.29|16622.29|16622.29|16622.29|16622.29|16622.29|0
1636031220000|2021-11-04 13:07:00|16621.82|16621.82|16621.82|16621.82|16621.82|16621.82|16621.82|16621.82|0
1636031230000|2021-11-04 13:07:10|16620.18|16620.18|16619.98|16619.98|16620.8|16620.8|16619.98|16619.98|0
1636031240000|2021-11-04 13:07:20|16621.61|16621.61|16621.61|16621.61|16621.61|16621.61|16621.61|16621.61|0
1636031250000|2021-11-04 13:07:30|16622.08|16622.08|16621.61|16621.61|16622.08|16622.08|16621.61|16621.61|0
1636031300000|2021-11-04 13:08:20|16621.82|16621.82|16620.39|16620.39|16621.82|16621.82|16620.39|16620.39|0
1636031310000|2021-11-04 13:08:30|16619.39|16619.39|16618.58|16618.58|16619.39|16619.39|16618.58|16618.58|0
1636031330000|2021-11-04 13:08:50|16617.91|16617.91|16617.91|16617.91|16617.91|16617.91|16617.91|16617.91|0
1636031340000|2021-11-04 13:09:00|16617.68|16617.68|16617.68|16617.68|16617.68|16617.68|16617.68|16617.68|0
1636031350000|2021-11-04 13:09:10|16616.74|16616.74|16616.27|16616.27|16616.74|16616.74|16616.27|16616.27|0
1636031390000|2021-11-04 13:09:50|16616.74|16616.74|16617.46|16617.46|16620.33|16620.33|16616.74|16616.74|0
1636031400000|2021-11-04 13:10:00|16618.02|16618.02|16622.81|16622.81|16622.81|16622.81|16618.02|16618.02|0
1636031410000|2021-11-04 13:10:10|16623.37|16623.37|16623.37|16623.37|16623.37|16623.37|16623.37|16623.37|0
1636031450000|2021-11-04 13:10:50|16622.88|16622.88|16622.67|16622.67|16622.88|16622.88|16622.67|16622.67|0
1636031460000|2021-11-04 13:11:00|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|16620.29|0
1636031470000|2021-11-04 13:11:10|16618.61|16618.61|16617.68|16617.68|16618.61|16618.61|16617.68|16617.68|0
1636031480000|2021-11-04 13:11:20|16618.18|16618.18|16618.18|16618.18|16618.18|16618.18|16618.18|16618.18|0
1636031490000|2021-11-04 13:11:30|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|0
1636031500000|2021-11-04 13:11:40|16618.18|16618.18|16618.18|16618.18|16618.18|16618.18|16618.18|16618.18|0
1636031530000|2021-11-04 13:12:10|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|16617.36|0
1636031540000|2021-11-04 13:12:20|16616.89|16616.89|16616.89|16616.89|16616.89|16616.89|16616.89|16616.89|0
1636031550000|2021-11-04 13:12:30|16617.83|16617.83|16617.83|16617.83|16617.83|16617.83|16617.83|16617.83|0
1636031580000|2021-11-04 13:13:00|16617.42|16617.42|16617.42|16617.42|16617.42|16617.42|16617.42|16617.42|0
1636031600000|2021-11-04 13:13:20|16617.89|16617.89|16620.76|16620.76|16620.76|16620.76|16617.89|16617.89|0
1636031630000|2021-11-04 13:13:50|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|0
1636031640000|2021-11-04 13:14:00|16619.75|16619.75|16619.75|16619.75|16619.75|16619.75|16619.75|16619.75|0
1636031670000|2021-11-04 13:14:30|16621.58|16621.58|16621.58|16621.58|16621.58|16621.58|16621.58|16621.58|0
1636031680000|2021-11-04 13:14:40|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|16621.02|0
1636031690000|2021-11-04 13:14:50|16620.47|16620.47|16620.47|16620.47|16620.47|16620.47|16620.47|16620.47|0
1636031700000|2021-11-04 13:15:00|16619.65|16619.65|16618.83|16618.83|16619.65|16619.65|16618.83|16618.83|0
1636031730000|2021-11-04 13:15:30|16618.36|16618.36|16618.36|16618.36|16618.36|16618.36|16618.36|16618.36|0
1636031750000|2021-11-04 13:15:50|16617.55|16617.55|16617.55|16617.55|16617.55|16617.55|16617.55|16617.55|0
1636031760000|2021-11-04 13:16:00|16618.46|16618.46|16618.46|16618.46|16618.46|16618.46|16617.34|16617.34|0
1636031780000|2021-11-04 13:16:20|16619.02|16619.02|16619.02|16619.02|16619.02|16619.02|16619.02|16619.02|0
1636031810000|2021-11-04 13:16:50|16618.1|16618.1|16618.1|16618.1|16618.1|16618.1|16618.1|16618.1|0
1636031820000|2021-11-04 13:17:00|16617.63|16617.63|16617.63|16617.63|16617.63|16617.63|16617.63|16617.63|0
1636031850000|2021-11-04 13:17:30|16617.08|16617.08|16617.08|16617.08|16617.08|16617.08|16616.26|16616.26|0
1636031870000|2021-11-04 13:17:50|16615.25|16615.25|16616.16|16616.16|16616.16|16616.16|16615.25|16615.25|0
1636031890000|2021-11-04 13:18:10|16617.89|16617.89|16619.53|16619.53|16619.53|16619.53|16617.89|16617.89|0
1636031910000|2021-11-04 13:18:30|16620|16620|16621.88|16621.88|16621.88|16621.88|16620|16620|0
1636031930000|2021-11-04 13:18:50|16627.09|16627.09|16627.29|16627.29|16627.29|16627.29|16627.09|16627.09|0
1636031940000|2021-11-04 13:19:00|16627.76|16627.76|16626.82|16626.82|16627.76|16627.76|16626.82|16626.82|0
1636031950000|2021-11-04 13:19:10|16626.26|16626.26|16626.26|16626.26|16626.26|16626.26|16626.26|16626.26|0
1636031960000|2021-11-04 13:19:20|16626.47|16626.47|16626.47|16626.47|16626.47|16626.47|16626.47|16626.47|0
1636031970000|2021-11-04 13:19:30|16625.97|16625.97|16625.97|16625.97|16625.97|16625.97|16625.97|16625.97|0
1636031990000|2021-11-04 13:19:50|16627.09|16627.09|16627.09|16627.09|16627.09|16627.09|16627.09|16627.09|0
1636032000000|2021-11-04 13:20:00|16628.2|16628.2|16630.1|16630.1|16632.04|16632.04|16628.2|16628.2|0
1636032010000|2021-11-04 13:20:10|16630.58|16630.58|16630.58|16630.58|16630.58|16630.58|16630.58|16630.58|0
1636032030000|2021-11-04 13:20:30|16631.05|16631.05|16630.49|16630.49|16631.05|16631.05|16630.49|16630.49|0
1636032040000|2021-11-04 13:20:40|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|0
1636032050000|2021-11-04 13:20:50|16635.98|16635.98|16635.98|16635.98|16637.41|16637.41|16635.98|16635.98|0
1636032060000|2021-11-04 13:21:00|16637.09|16637.09|16645.6|16645.6|16645.6|16645.6|16637.09|16637.09|0
1636032070000|2021-11-04 13:21:10|16646.57|16646.57|16655.74|16655.74|16657.97|16657.97|16646.57|16646.57|0
1636032100000|2021-11-04 13:21:40|16657.97|16657.97|16657.97|16657.97|16657.97|16657.97|16657.97|16657.97|0
1636032110000|2021-11-04 13:21:50|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|0
1636032120000|2021-11-04 13:22:00|16660.54|16660.54|16660.07|16660.07|16660.54|16660.54|16660.07|16660.07|0
1636032130000|2021-11-04 13:22:10|16660.89|16660.89|16660.89|16660.89|16660.89|16660.89|16660.89|16660.89|0
1636032170000|2021-11-04 13:22:50|16659.48|16659.48|16659.48|16659.48|16659.48|16659.48|16659.48|16659.48|0
1636032180000|2021-11-04 13:23:00|16659.07|16659.07|16658.78|16658.78|16659.07|16659.07|16656.21|16656.21|0
1636032190000|2021-11-04 13:23:10|16659.24|16659.24|16659.71|16659.71|16659.71|16659.71|16659.24|16659.24|0
1636032200000|2021-11-04 13:23:20|16660.65|16660.65|16660.65|16660.65|16660.65|16660.65|16660.65|16660.65|0
1636032210000|2021-11-04 13:23:30|16661.21|16661.21|16663.66|16663.66|16663.66|16663.66|16661.21|16661.21|0
1636032220000|2021-11-04 13:23:40|16665.76|16665.76|16678.52|16678.52|16679.34|16679.34|16665.76|16665.76|0
1636032230000|2021-11-04 13:23:50|16679.64|16679.64|16679.64|16679.64|16679.64|16679.64|16679.64|16679.64|0
1636032240000|2021-11-04 13:24:00|16678.52|16678.52|16674.44|16674.44|16678.52|16678.52|16674.44|16674.44|0
1636032250000|2021-11-04 13:24:10|16675.38|16675.38|16668.4|16668.4|16675.38|16675.38|16667.28|16667.28|0
1636032280000|2021-11-04 13:24:40|16667.46|16667.46|16667.46|16667.46|16667.46|16667.46|16667.46|16667.46|0
1636032290000|2021-11-04 13:24:50|16664.67|16664.67|16664.67|16664.67|16664.67|16664.67|16664.67|16664.67|0
1636032300000|2021-11-04 13:25:00|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|0
1636032330000|2021-11-04 13:25:30|16663.04|16663.04|16663.04|16663.04|16663.04|16663.04|16663.04|16663.04|0
1636032340000|2021-11-04 13:25:40|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|0
1636032390000|2021-11-04 13:26:30|16660.67|16660.67|16660.67|16660.67|16660.67|16660.67|16660.67|16660.67|0
1636032420000|2021-11-04 13:27:00|16663.46|16663.46|16662.34|16662.34|16663.46|16663.46|16662.34|16662.34|0
1636032430000|2021-11-04 13:27:10|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|16661.23|0
1636032450000|2021-11-04 13:27:30|16660.31|16660.31|16659.4|16659.4|16660.31|16660.31|16659.4|16659.4|0
1636032460000|2021-11-04 13:27:40|16658.58|16658.58|16657.77|16657.77|16658.58|16658.58|16657.77|16657.77|0
1636032470000|2021-11-04 13:27:50|16658.88|16658.88|16658.46|16658.46|16659.38|16659.38|16658.46|16658.46|0
1636032520000|2021-11-04 13:28:40|16651.93|16651.93|16650.64|16650.64|16651.93|16651.93|16650.64|16650.64|0
1636032530000|2021-11-04 13:28:50|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|16649.01|0
1636032560000|2021-11-04 13:29:20|16647.57|16647.57|16642.16|16642.16|16647.57|16647.57|16642.16|16642.16|0
1636032590000|2021-11-04 13:29:50|16642.37|16642.37|16642.16|16642.16|16642.37|16642.37|16642.16|16642.16|0
1636032610000|2021-11-04 13:30:10|16641.35|16641.35|16639.42|16639.42|16641.35|16641.35|16639.42|16639.42|0
1636032650000|2021-11-04 13:30:50|16638.82|16638.82|16638.82|16638.82|16638.82|16638.82|16638.82|16638.82|0
1636032670000|2021-11-04 13:31:10|16640.68|16640.68|16640.68|16640.68|16640.68|16640.68|16640.68|16640.68|0
1636032720000|2021-11-04 13:32:00|16640.21|16640.21|16640.21|16640.21|16640.21|16640.21|16640.21|16640.21|0
1636032730000|2021-11-04 13:32:10|16641.14|16641.14|16641.59|16641.59|16642.05|16642.05|16641.14|16641.14|0
1636032740000|2021-11-04 13:32:20|16642.52|16642.52|16642.52|16642.52|16642.52|16642.52|16642.52|16642.52|0
1636032750000|2021-11-04 13:32:30|16641.4|16641.4|16641.4|16641.4|16641.4|16641.4|16641.4|16641.4|0
1636032760000|2021-11-04 13:32:40|16640.59|16640.59|16638.36|16638.36|16640.59|16640.59|16638.36|16638.36|0
1636032770000|2021-11-04 13:32:50|16637.45|16637.45|16633.05|16633.05|16637.45|16637.45|16633.05|16633.05|0
1636032810000|2021-11-04 13:33:30|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|16632.12|0
1636032820000|2021-11-04 13:33:40|16631.56|16631.56|16631.56|16631.56|16631.56|16631.56|16631.56|16631.56|0
1636032830000|2021-11-04 13:33:50|16630.62|16630.62|16630.62|16630.62|16631.43|16631.43|16630.62|16630.62|0
1636032840000|2021-11-04 13:34:00|16629.18|16629.18|16629.18|16629.18|16629.18|16629.18|16629.18|16629.18|0
1636032850000|2021-11-04 13:34:10|16628.74|16628.74|16628.74|16628.74|16628.74|16628.74|16628.74|16628.74|0
1636032860000|2021-11-04 13:34:20|16629.65|16629.65|16630.3|16630.3|16630.3|16630.3|16629.18|16629.18|0
1636032870000|2021-11-04 13:34:30|16629.48|16629.48|16629.48|16629.48|16629.48|16629.48|16629.48|16629.48|0
1636032900000|2021-11-04 13:35:00|16628.66|16628.66|16628.79|16628.79|16628.79|16628.79|16627.85|16627.85|0
1636032910000|2021-11-04 13:35:10|16630.22|16630.22|16630.22|16630.22|16630.22|16630.22|16630.22|16630.22|0
1636032920000|2021-11-04 13:35:20|16631.65|16631.65|16637.43|16637.43|16637.99|16637.99|16631.65|16631.65|0
1636032930000|2021-11-04 13:35:30|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|0
1636032940000|2021-11-04 13:35:40|16643.16|16643.16|16642.35|16642.35|16643.16|16643.16|16642.35|16642.35|0
1636032950000|2021-11-04 13:35:50|16641.85|16641.85|16639.37|16639.37|16641.85|16641.85|16639.37|16639.37|0
1636032980000|2021-11-04 13:36:20|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|0
1636032990000|2021-11-04 13:36:30|16641.91|16641.91|16641.91|16641.91|16641.91|16641.91|16641.91|16641.91|0
1636033000000|2021-11-04 13:36:40|16642.16|16642.16|16642.16|16642.16|16642.16|16642.16|16642.16|16642.16|0
1636033010000|2021-11-04 13:36:50|16638.48|16638.48|16637.17|16637.17|16638.48|16638.48|16636.35|16636.35|0
1636033020000|2021-11-04 13:37:00|16638.6|16638.6|16635.74|16635.74|16638.6|16638.6|16635.74|16635.74|0
1636033030000|2021-11-04 13:37:10|16635.27|16635.27|16636.21|16636.21|16636.21|16636.21|16635.27|16635.27|0
1636033040000|2021-11-04 13:37:20|16636.68|16636.68|16636.68|16636.68|16636.68|16636.68|16636.68|16636.68|0
1636033060000|2021-11-04 13:37:40|16636.06|16636.06|16636.06|16636.06|16636.06|16636.06|16636.06|16636.06|0
1636033080000|2021-11-04 13:38:00|16636.68|16636.68|16638.5|16638.5|16639.94|16639.94|16636.68|16636.68|0
1636033090000|2021-11-04 13:38:10|16637.07|16637.07|16636.6|16636.6|16637.07|16637.07|16636.6|16636.6|0
1636033100000|2021-11-04 13:38:20|16637.53|16637.53|16637.53|16637.53|16637.53|16637.53|16637.53|16637.53|0
1636033110000|2021-11-04 13:38:30|16638.65|16638.65|16638.65|16638.65|16638.65|16638.65|16638.65|16638.65|0
1636033120000|2021-11-04 13:38:40|16640.28|16640.28|16643.92|16643.92|16643.92|16643.92|16640.28|16640.28|0
1636033130000|2021-11-04 13:38:50|16643.42|16643.42|16641.6|16641.6|16643.42|16643.42|16641.6|16641.6|0
1636033140000|2021-11-04 13:39:00|16640.78|16640.78|16639.87|16639.87|16640.78|16640.78|16639.87|16639.87|0
1636033170000|2021-11-04 13:39:30|16642.31|16642.31|16642.31|16642.31|16642.31|16642.31|16642.31|16642.31|0
1636033190000|2021-11-04 13:39:50|16643.43|16643.43|16643.65|16643.65|16643.65|16643.65|16643.43|16643.43|0
1636033210000|2021-11-04 13:40:10|16644.47|16644.47|16643.65|16643.65|16644.47|16644.47|16643.65|16643.65|0
1636033220000|2021-11-04 13:40:20|16643.24|16643.24|16636.46|16636.46|16645.15|16645.15|16636.46|16636.46|0
1636033230000|2021-11-04 13:40:30|16636.93|16636.93|16635.75|16635.75|16637.38|16637.38|16635.75|16635.75|0
1636033250000|2021-11-04 13:40:50|16636.64|16636.64|16636.64|16636.64|16636.64|16636.64|16636.64|16636.64|0
1636033260000|2021-11-04 13:41:00|16638.07|16638.07|16638.48|16638.48|16638.48|16638.48|16637.66|16637.66|0
1636033270000|2021-11-04 13:41:10|16638.03|16638.03|16638.03|16638.03|16638.03|16638.03|16638.03|16638.03|0
1636033310000|2021-11-04 13:41:50|16638.85|16638.85|16638.85|16638.85|16638.85|16638.85|16638.85|16638.85|0
1636033340000|2021-11-04 13:42:20|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|0
1636033380000|2021-11-04 13:43:00|16637.65|16637.65|16638.59|16638.59|16638.59|16638.59|16637.65|16637.65|0
1636033390000|2021-11-04 13:43:10|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|0
1636033410000|2021-11-04 13:43:30|16640.33|16640.33|16640.81|16640.81|16640.81|16640.81|16640.33|16640.33|0
1636033420000|2021-11-04 13:43:40|16641.01|16641.01|16641.01|16641.01|16641.01|16641.01|16641.01|16641.01|0
1636033440000|2021-11-04 13:44:00|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|0
1636033450000|2021-11-04 13:44:10|16644.24|16644.24|16644.24|16644.24|16644.24|16644.24|16644.24|16644.24|0
1636033460000|2021-11-04 13:44:20|16642.8|16642.8|16642.8|16642.8|16642.8|16642.8|16642.8|16642.8|0
1636033470000|2021-11-04 13:44:30|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|16641.86|0
1636033480000|2021-11-04 13:44:40|16639.52|16639.52|16638.96|16638.96|16639.52|16639.52|16638.96|16638.96|0
1636033490000|2021-11-04 13:44:50|16636.71|16636.71|16633.2|16633.2|16636.71|16636.71|16633.2|16633.2|0
1636033530000|2021-11-04 13:45:30|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|16632.97|0
1636033550000|2021-11-04 13:45:50|16633.97|16633.97|16633.97|16633.97|16633.97|16633.97|16633.97|16633.97|0
1636033560000|2021-11-04 13:46:00|16634.46|16634.46|16634.46|16634.46|16634.46|16634.46|16634.46|16634.46|0
1636033570000|2021-11-04 13:46:10|16635.89|16635.89|16635.89|16635.89|16635.89|16635.89|16635.89|16635.89|0
1636033620000|2021-11-04 13:47:00|16637.53|16637.53|16637.53|16637.53|16637.53|16637.53|16637.53|16637.53|0
1636033640000|2021-11-04 13:47:20|16638.52|16638.52|16638.52|16638.52|16638.52|16638.52|16638.52|16638.52|0
1636033650000|2021-11-04 13:47:30|16647.34|16647.34|16647.4|16647.4|16652.28|16652.28|16647.34|16647.34|0
1636033670000|2021-11-04 13:47:50|16648.84|16648.84|16654.92|16654.92|16654.92|16654.92|16648.84|16648.84|0
1636033680000|2021-11-04 13:48:00|16655.42|16655.42|16655.97|16655.97|16655.97|16655.97|16655.42|16655.42|0
1636033690000|2021-11-04 13:48:10|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|16656.44|0
1636033710000|2021-11-04 13:48:30|16658.89|16658.89|16668.67|16668.67|16668.67|16668.67|16658.89|16658.89|0
1636033720000|2021-11-04 13:48:40|16671.12|16671.12|16669.49|16669.49|16671.12|16671.12|16669.49|16669.49|0
1636033730000|2021-11-04 13:48:50|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|0
1636033740000|2021-11-04 13:49:00|16674.42|16674.42|16674.42|16674.42|16674.42|16674.42|16674.42|16674.42|0
1636033750000|2021-11-04 13:49:10|16673.6|16673.6|16675.11|16675.11|16675.58|16675.58|16673.6|16673.6|0
1636033760000|2021-11-04 13:49:20|16678.77|16678.77|16678.77|16678.77|16678.77|16678.77|16678.77|16678.77|0
1636033800000|2021-11-04 13:50:00|16678.3|16678.3|16675.8|16675.8|16678.3|16678.3|16675.8|16675.8|0
1636033810000|2021-11-04 13:50:10|16674.68|16674.68|16672.76|16672.76|16674.68|16674.68|16671.84|16671.84|0
1636033830000|2021-11-04 13:50:30|16673.67|16673.67|16673.67|16673.67|16673.67|16673.67|16673.67|16673.67|0
1636033840000|2021-11-04 13:50:40|16675.1|16675.1|16675.1|16675.1|16675.1|16675.1|16675.1|16675.1|0
1636033850000|2021-11-04 13:50:50|16675.51|16675.51|16675.1|16675.1|16675.51|16675.51|16675.1|16675.1|0
1636033860000|2021-11-04 13:51:00|16675.92|16675.92|16675.92|16675.92|16675.92|16675.92|16675.92|16675.92|0
1636033870000|2021-11-04 13:51:10|16674.29|16674.29|16674.29|16674.29|16674.29|16674.29|16674.29|16674.29|0
1636033910000|2021-11-04 13:51:50|16675.2|16675.2|16675.2|16675.2|16675.2|16675.2|16675.2|16675.2|0
1636033940000|2021-11-04 13:52:20|16678.01|16678.01|16680.05|16680.05|16680.05|16680.05|16678.01|16678.01|0
1636033950000|2021-11-04 13:52:30|16680.26|16680.26|16681.89|16681.89|16681.89|16681.89|16680.26|16680.26|0
1636033960000|2021-11-04 13:52:40|16684.76|16684.76|16689.97|16689.97|16689.97|16689.97|16684.76|16684.76|0
1636033970000|2021-11-04 13:52:50|16691.64|16691.64|16691.64|16691.64|16691.64|16691.64|16691.64|16691.64|0
1636033980000|2021-11-04 13:53:00|16692.1|16692.1|16693.95|16693.95|16693.95|16693.95|16692.1|16692.1|0
1636033990000|2021-11-04 13:53:10|16694.17|16694.17|16695.16|16695.16|16695.16|16695.16|16694.17|16694.17|0
1636034000000|2021-11-04 13:53:20|16694.17|16694.17|16699.19|16699.19|16699.19|16699.19|16693.68|16693.68|0
1636034010000|2021-11-04 13:53:30|16699.63|16699.63|16699.63|16699.63|16699.63|16699.63|16699.63|16699.63|0
1636034020000|2021-11-04 13:53:40|16697.8|16697.8|16698.8|16698.8|16698.8|16698.8|16697.8|16697.8|0
1636034030000|2021-11-04 13:53:50|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|16700.23|0
1636034040000|2021-11-04 13:54:00|16699.76|16699.76|16698.85|16698.85|16699.76|16699.76|16698.85|16698.85|0
1636034050000|2021-11-04 13:54:10|16697.82|16697.82|16693.33|16693.33|16697.82|16697.82|16693.33|16693.33|0
1636034060000|2021-11-04 13:54:20|16690.78|16690.78|16691.23|16691.23|16691.23|16691.23|16690.78|16690.78|0
1636034070000|2021-11-04 13:54:30|16690.12|16690.12|16690.12|16690.12|16690.12|16690.12|16690.12|16690.12|0
1636034080000|2021-11-04 13:54:40|16693.5|16693.5|16696.47|16696.47|16696.47|16696.47|16693.5|16693.5|0
1636034100000|2021-11-04 13:55:00|16697.29|16697.29|16697.29|16697.29|16697.29|16697.29|16697.29|16697.29|0
1636034110000|2021-11-04 13:55:10|16697.76|16697.76|16699.68|16699.68|16699.68|16699.68|16697.76|16697.76|0
1636034120000|2021-11-04 13:55:20|16700.5|16700.5|16700.5|16700.5|16700.5|16700.5|16700.5|16700.5|0
1636034130000|2021-11-04 13:55:30|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|0
1636034160000|2021-11-04 13:56:00|16707.05|16707.05|16719.52|16719.52|16719.52|16719.52|16707.05|16707.05|0
1636034170000|2021-11-04 13:56:10|16719.07|16719.07|16714.51|16714.51|16719.07|16719.07|16714.51|16714.51|0
1636034180000|2021-11-04 13:56:20|16713.07|16713.07|16713.07|16713.07|16713.07|16713.07|16713.07|16713.07|0
1636034190000|2021-11-04 13:56:30|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|0
1636034200000|2021-11-04 13:56:40|16714.31|16714.31|16714.31|16714.31|16714.31|16714.31|16714.31|16714.31|0
1636034210000|2021-11-04 13:56:50|16717.57|16717.57|16724.43|16724.43|16724.43|16724.43|16717.57|16717.57|0
1636034220000|2021-11-04 13:57:00|16725.24|16725.24|16725.24|16725.24|16725.24|16725.24|16725.24|16725.24|0
1636034240000|2021-11-04 13:57:20|16728.11|16728.11|16729.98|16729.98|16731.81|16731.81|16728.11|16728.11|0
1636034260000|2021-11-04 13:57:40|16731.81|16731.81|16731.81|16731.81|16731.81|16731.81|16731.81|16731.81|0
1636034270000|2021-11-04 13:57:50|16732.28|16732.28|16737.86|16737.86|16737.86|16737.86|16732.28|16732.28|0
1636034280000|2021-11-04 13:58:00|16739.29|16739.29|16739.29|16739.29|16739.29|16739.29|16739.29|16739.29|0
1636034290000|2021-11-04 13:58:10|16737.86|16737.86|16736.43|16736.43|16737.86|16737.86|16736.43|16736.43|0
1636034310000|2021-11-04 13:58:30|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|16739.69|0
1636034330000|2021-11-04 13:58:50|16738.78|16738.78|16738.78|16738.78|16738.78|16738.78|16738.78|16738.78|0
1636034340000|2021-11-04 13:59:00|16739.69|16739.69|16747.44|16747.44|16747.44|16747.44|16739.69|16739.69|0
1636034350000|2021-11-04 13:59:10|16748.87|16748.87|16748.87|16748.87|16748.87|16748.87|16748.87|16748.87|0
1636034360000|2021-11-04 13:59:20|16750.54|16750.54|16749.98|16749.98|16750.54|16750.54|16749.98|16749.98|0
1636034370000|2021-11-04 13:59:30|16751.22|16751.22|16751.22|16751.22|16751.22|16751.22|16751.22|16751.22|0
1636034380000|2021-11-04 13:59:40|16752.16|16752.16|16751.69|16751.69|16752.16|16752.16|16751.69|16751.69|0
1636034390000|2021-11-04 13:59:50|16752.13|16752.13|16752.13|16752.13|16752.13|16752.13|16752.13|16752.13|0
1636034400000|2021-11-04 14:00:00|16749.68|16749.68|16749.68|16749.68|16749.68|16749.68|16749.68|16749.68|0
1636034430000|2021-11-04 14:00:30|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|16749.07|0
1636034440000|2021-11-04 14:00:40|16750.89|16750.89|16749.46|16749.46|16750.89|16750.89|16749.46|16749.46|0
1636034460000|2021-11-04 14:01:00|16748.03|16748.03|16746.39|16746.39|16748.03|16748.03|16746.39|16746.39|0
1636034470000|2021-11-04 14:01:10|16745.48|16745.48|16745.48|16745.48|16745.48|16745.48|16745.48|16745.48|0
1636034480000|2021-11-04 14:01:20|16745.01|16745.01|16745.56|16745.56|16745.56|16745.56|16745.01|16745.01|0
1636034520000|2021-11-04 14:02:00|16746.38|16746.38|16746.38|16746.38|16746.38|16746.38|16746.38|16746.38|0
1636034540000|2021-11-04 14:02:20|16745.56|16745.56|16745.56|16745.56|16745.56|16745.56|16745.56|16745.56|0
1636034550000|2021-11-04 14:02:30|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|16746.03|0
1636034570000|2021-11-04 14:02:50|16744.2|16744.2|16739.61|16739.61|16744.2|16744.2|16739.61|16739.61|0
1636034610000|2021-11-04 14:03:30|16738.2|16738.2|16737.99|16737.99|16738.2|16738.2|16737.99|16737.99|0
1636034620000|2021-11-04 14:03:40|16737.49|16737.49|16728.66|16728.66|16737.49|16737.49|16728.66|16728.66|0
1636034630000|2021-11-04 14:03:50|16728.22|16728.22|16727.01|16727.01|16728.22|16728.22|16726.56|16726.56|0
1636034640000|2021-11-04 14:04:00|16727.92|16727.92|16724.65|16724.65|16727.92|16727.92|16724.65|16724.65|0
1636034650000|2021-11-04 14:04:10|16724.19|16724.19|16723.72|16723.72|16725|16725|16723.72|16723.72|0
1636034660000|2021-11-04 14:04:20|16725.15|16725.15|16723.72|16723.72|16725.15|16725.15|16723.72|16723.72|0
1636034670000|2021-11-04 14:04:30|16722.9|16722.9|16723.72|16723.72|16723.72|16723.72|16722.9|16722.9|0
1636034680000|2021-11-04 14:04:40|16723.16|16723.16|16721.73|16721.73|16723.16|16723.16|16721.73|16721.73|0
1636034690000|2021-11-04 14:04:50|16722.55|16722.55|16720.69|16720.69|16722.55|16722.55|16720.69|16720.69|0
1636034710000|2021-11-04 14:05:10|16722.12|16722.12|16722.12|16722.12|16722.12|16722.12|16722.12|16722.12|0
1636034740000|2021-11-04 14:05:40|16720.69|16720.69|16722.32|16722.32|16722.32|16722.32|16720.69|16720.69|0
1636034750000|2021-11-04 14:05:50|16722.53|16722.53|16722.53|16722.53|16722.53|16722.53|16722.53|16722.53|0
1636034760000|2021-11-04 14:06:00|16723.44|16723.44|16724.36|16724.36|16724.36|16724.36|16723.44|16723.44|0
1636034770000|2021-11-04 14:06:10|16723.86|16723.86|16722.45|16722.45|16723.86|16723.86|16722.45|16722.45|0
1636034780000|2021-11-04 14:06:20|16722.66|16722.66|16722.86|16722.86|16722.86|16722.86|16722.66|16722.66|0
1636034790000|2021-11-04 14:06:30|16723.33|16723.33|16723.33|16723.33|16723.33|16723.33|16723.33|16723.33|0
1636034800000|2021-11-04 14:06:40|16725.15|16725.15|16724.74|16724.74|16725.15|16725.15|16724.74|16724.74|0
1636034810000|2021-11-04 14:06:50|16725.56|16725.56|16727.39|16727.39|16727.39|16727.39|16725.56|16725.56|0
1636034830000|2021-11-04 14:07:10|16728.33|16728.33|16736.79|16736.79|16736.79|16736.79|16728.33|16728.33|0
1636034840000|2021-11-04 14:07:20|16737|16737|16737.81|16737.81|16737.81|16737.81|16737|16737|0
1636034860000|2021-11-04 14:07:40|16739.64|16739.64|16763.38|16763.38|16763.38|16763.38|16739.64|16739.64|0
1636034870000|2021-11-04 14:07:50|16764.78|16764.78|16764.78|16764.78|16764.78|16764.78|16764.78|16764.78|0
1636034880000|2021-11-04 14:08:00|16765.6|16765.6|16765.6|16765.6|16765.6|16765.6|16765.6|16765.6|0
1636034890000|2021-11-04 14:08:10|16766.51|16766.51|16766.51|16766.51|16766.51|16766.51|16766.51|16766.51|0
1636034900000|2021-11-04 14:08:20|16766.98|16766.98|16768.65|16768.65|16768.65|16768.65|16766.98|16766.98|0
1636034910000|2021-11-04 14:08:30|16767.83|16767.83|16768.65|16768.65|16768.65|16768.65|16767.83|16767.83|0
1636034920000|2021-11-04 14:08:40|16768.03|16768.03|16767.42|16767.42|16768.03|16768.03|16767.42|16767.42|0
1636034930000|2021-11-04 14:08:50|16766.5|16766.5|16756.74|16756.74|16766.5|16766.5|16756.74|16756.74|0
1636034940000|2021-11-04 14:09:00|16756.95|16756.95|16757.76|16757.76|16757.76|16757.76|16756.95|16756.95|0
1636034970000|2021-11-04 14:09:30|16759.59|16759.59|16759.59|16759.59|16759.59|16759.59|16759.59|16759.59|0
1636034980000|2021-11-04 14:09:40|16756.85|16756.85|16756.85|16756.85|16756.85|16756.85|16756.85|16756.85|0
1636035010000|2021-11-04 14:10:10|16758.28|16758.28|16756.38|16756.38|16758.28|16758.28|16756.38|16756.38|0
1636035030000|2021-11-04 14:10:30|16755.93|16755.93|16752.32|16752.32|16755.93|16755.93|16751.85|16751.85|0
1636035040000|2021-11-04 14:10:40|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|0
1636035050000|2021-11-04 14:10:50|16750.79|16750.79|16750.79|16750.79|16750.79|16750.79|16750.79|16750.79|0
1636035090000|2021-11-04 14:11:30|16749.97|16749.97|16749.97|16749.97|16749.97|16749.97|16749.97|16749.97|0
1636035100000|2021-11-04 14:11:40|16751.8|16751.8|16751.8|16751.8|16751.8|16751.8|16751.8|16751.8|0
1636035120000|2021-11-04 14:12:00|16752.27|16752.27|16754.72|16754.72|16754.72|16754.72|16752.27|16752.27|0
1636035130000|2021-11-04 14:12:10|16755.63|16755.63|16756.58|16756.58|16756.58|16756.58|16755.63|16755.63|0
1636035140000|2021-11-04 14:12:20|16761.87|16761.87|16763.83|16763.83|16764.03|16764.03|16761.87|16761.87|0
1636035150000|2021-11-04 14:12:30|16764.32|16764.32|16764.79|16764.79|16764.79|16764.79|16764.32|16764.32|0
1636035160000|2021-11-04 14:12:40|16766.62|16766.62|16767.53|16767.53|16767.53|16767.53|16766.62|16766.62|0
1636035180000|2021-11-04 14:13:00|16768|16768|16770.55|16770.55|16770.55|16770.55|16766.18|16766.18|0
1636035190000|2021-11-04 14:13:10|16769.73|16769.73|16768.82|16768.82|16769.73|16769.73|16768.82|16768.82|0
1636035220000|2021-11-04 14:13:40|16771.69|16771.69|16775.24|16775.24|16775.45|16775.45|16771.69|16771.69|0
1636035230000|2021-11-04 14:13:50|16776.83|16776.83|16782.86|16782.86|16783.77|16783.77|16776.49|16776.49|0
1636035240000|2021-11-04 14:14:00|16782.3|16782.3|16782.77|16782.77|16782.77|16782.77|16782.3|16782.3|0
1636035250000|2021-11-04 14:14:10|16782.57|16782.57|16783.86|16783.86|16783.86|16783.86|16781.51|16781.51|0
1636035260000|2021-11-04 14:14:20|16782.74|16782.74|16781.46|16781.46|16782.74|16782.74|16781.46|16781.46|0
1636035280000|2021-11-04 14:14:40|16780.99|16780.99|16780.99|16780.99|16780.99|16780.99|16780.99|16780.99|0
1636035290000|2021-11-04 14:14:50|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|16780.76|0
1636035300000|2021-11-04 14:15:00|16781.68|16781.68|16783.31|16783.31|16783.31|16783.31|16781.68|16781.68|0
1636035310000|2021-11-04 14:15:10|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|0
1636035320000|2021-11-04 14:15:20|16778.22|16778.22|16777.4|16777.4|16778.22|16778.22|16777.4|16777.4|0
1636035330000|2021-11-04 14:15:30|16776.58|16776.58|16775.77|16775.77|16776.58|16776.58|16775.77|16775.77|0
1636035360000|2021-11-04 14:16:00|16776.68|16776.68|16778.46|16778.46|16778.46|16778.46|16776.68|16776.68|0
1636035380000|2021-11-04 14:16:20|16779.41|16779.41|16781.6|16781.6|16781.6|16781.6|16779.41|16779.41|0
1636035390000|2021-11-04 14:16:30|16783.42|16783.42|16783.89|16783.89|16783.89|16783.89|16783.42|16783.42|0
1636035420000|2021-11-04 14:17:00|16783.68|16783.68|16780.82|16780.82|16783.68|16783.68|16780.82|16780.82|0
1636035430000|2021-11-04 14:17:10|16782.25|16782.25|16783.68|16783.68|16785.12|16785.12|16782.25|16782.25|0
1636035440000|2021-11-04 14:17:20|16783.91|16783.91|16783.44|16783.44|16783.91|16783.91|16783.44|16783.44|0
1636035470000|2021-11-04 14:17:50|16782.62|16782.62|16779.97|16779.97|16783.12|16783.12|16779.97|16779.97|0
1636035480000|2021-11-04 14:18:00|16779.56|16779.56|16777.57|16777.57|16779.56|16779.56|16777.57|16777.57|0
1636035500000|2021-11-04 14:18:20|16777.1|16777.1|16777.1|16777.1|16777.1|16777.1|16777.1|16777.1|0
1636035520000|2021-11-04 14:18:40|16778.02|16778.02|16778.93|16778.93|16778.93|16778.93|16778.02|16778.02|0
1636035540000|2021-11-04 14:19:00|16779.75|16779.75|16779.75|16779.75|16779.75|16779.75|16779.75|16779.75|0
1636035550000|2021-11-04 14:19:10|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|16780.21|0
1636035580000|2021-11-04 14:19:40|16781.15|16781.15|16784.93|16784.93|16784.93|16784.93|16781.15|16781.15|0
1636035590000|2021-11-04 14:19:50|16785.85|16785.85|16787.52|16787.52|16787.52|16787.52|16785.85|16785.85|0
1636035600000|2021-11-04 14:20:00|16787.99|16787.99|16786.14|16786.14|16787.99|16787.99|16786.14|16786.14|0
1636035610000|2021-11-04 14:20:10|16786.63|16786.63|16784.59|16784.59|16786.63|16786.63|16784.59|16784.59|0
1636035620000|2021-11-04 14:20:20|16786.93|16786.93|16786.91|16786.91|16787.4|16787.4|16786.91|16786.91|0
1636035630000|2021-11-04 14:20:30|16786.44|16786.44|16779.54|16779.54|16786.44|16786.44|16779.54|16779.54|0
1636035640000|2021-11-04 14:20:40|16779.76|16779.76|16779.76|16779.76|16779.76|16779.76|16779.76|16779.76|0
1636035680000|2021-11-04 14:21:20|16779.35|16779.35|16777.5|16777.5|16779.35|16779.35|16777.5|16777.5|0
1636035690000|2021-11-04 14:21:30|16776.89|16776.89|16763.23|16763.23|16776.89|16776.89|16763.23|16763.23|0
1636035700000|2021-11-04 14:21:40|16759.93|16759.93|16759.43|16759.43|16759.93|16759.93|16758.1|16758.1|0
1636035720000|2021-11-04 14:22:00|16758.98|16758.98|16761.72|16761.72|16761.72|16761.72|16758.98|16758.98|0
1636035730000|2021-11-04 14:22:10|16762.64|16762.64|16762.73|16762.73|16763.55|16763.55|16762.64|16762.64|0
1636035740000|2021-11-04 14:22:20|16761.62|16761.62|16761.62|16761.62|16761.62|16761.62|16761.62|16761.62|0
1636035750000|2021-11-04 14:22:30|16763.03|16763.03|16766.92|16766.92|16766.92|16766.92|16763.03|16763.03|0
1636035760000|2021-11-04 14:22:40|16766.01|16766.01|16766.92|16766.92|16767.84|16767.84|16766.01|16766.01|0
1636035770000|2021-11-04 14:22:50|16768.35|16768.35|16768.35|16768.35|16768.35|16768.35|16768.35|16768.35|0
1636035800000|2021-11-04 14:23:20|16769.17|16769.17|16770.8|16770.8|16770.8|16770.8|16769.17|16769.17|0
1636035820000|2021-11-04 14:23:40|16770.58|16770.58|16770.58|16770.58|16770.58|16770.58|16770.58|16770.58|0
1636035830000|2021-11-04 14:23:50|16771.05|16771.05|16774.63|16774.63|16775.68|16775.68|16771.05|16771.05|0
1636035840000|2021-11-04 14:24:00|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|0
1636035850000|2021-11-04 14:24:10|16770.85|16770.85|16772.43|16772.43|16772.43|16772.43|16770.85|16770.85|0
1636035860000|2021-11-04 14:24:20|16771.61|16771.61|16769.69|16769.69|16772.43|16772.43|16769.69|16769.69|0
1636035880000|2021-11-04 14:24:40|16768.75|16768.75|16765.01|16765.01|16768.75|16768.75|16765.01|16765.01|0
1636035890000|2021-11-04 14:24:50|16763.58|16763.58|16763.78|16763.78|16763.78|16763.78|16763.58|16763.58|0
1636035900000|2021-11-04 14:25:00|16763.23|16763.23|16761.64|16761.64|16763.23|16763.23|16761.64|16761.64|0
1636035940000|2021-11-04 14:25:40|16758.77|16758.77|16754.21|16754.21|16758.77|16758.77|16754.21|16754.21|0
1636035950000|2021-11-04 14:25:50|16754.76|16754.76|16754.76|16754.76|16754.76|16754.76|16754.76|16754.76|0
1636035970000|2021-11-04 14:26:10|16757.63|16757.63|16766.56|16766.56|16766.56|16766.56|16757.16|16757.16|0
1636035980000|2021-11-04 14:26:20|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|0
1636035990000|2021-11-04 14:26:30|16765.19|16765.19|16764.98|16764.98|16765.19|16765.19|16764.98|16764.98|0
1636036010000|2021-11-04 14:26:50|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|16763.55|0
1636036080000|2021-11-04 14:28:00|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|0
1636036090000|2021-11-04 14:28:10|16766.41|16766.41|16767.23|16767.23|16767.23|16767.23|16766.41|16766.41|0
1636036100000|2021-11-04 14:28:20|16768.66|16768.66|16768.66|16768.66|16768.66|16768.66|16768.66|16768.66|0
1636036110000|2021-11-04 14:28:30|16770.09|16770.09|16770.56|16770.56|16770.56|16770.56|16770.09|16770.09|0
1636036120000|2021-11-04 14:28:40|16772.19|16772.19|16776.03|16776.03|16776.03|16776.03|16772.19|16772.19|0
1636036130000|2021-11-04 14:28:50|16777.45|16777.45|16775.64|16775.64|16777.45|16777.45|16775.62|16775.62|0
1636036150000|2021-11-04 14:29:10|16775.87|16775.87|16775.87|16775.87|16775.87|16775.87|16775.87|16775.87|0
1636036180000|2021-11-04 14:29:40|16777.31|16777.31|16777.53|16777.53|16777.53|16777.53|16777.31|16777.31|0
1636036190000|2021-11-04 14:29:50|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|0
1636036200000|2021-11-04 14:30:00|16779.17|16779.17|16779.17|16779.17|16779.17|16779.17|16779.17|16779.17|0
1636036220000|2021-11-04 14:30:20|16780.99|16780.99|16781.93|16781.93|16783.56|16783.56|16779.56|16779.56|0
1636036230000|2021-11-04 14:30:30|16781.11|16781.11|16781.58|16781.58|16781.58|16781.58|16781.11|16781.11|0
1636036240000|2021-11-04 14:30:40|16783.02|16783.02|16783.02|16783.02|16783.02|16783.02|16783.02|16783.02|0
1636036250000|2021-11-04 14:30:50|16784.84|16784.84|16786.83|16786.83|16786.83|16786.83|16784.49|16784.49|0
1636036260000|2021-11-04 14:31:00|16787.83|16787.83|16785.5|16785.5|16787.83|16787.83|16785.5|16785.5|0
1636036270000|2021-11-04 14:31:10|16785.28|16785.28|16784.83|16784.83|16785.28|16785.28|16784.83|16784.83|0
1636036280000|2021-11-04 14:31:20|16788.49|16788.49|16788.49|16788.49|16788.49|16788.49|16788.49|16788.49|0
1636036310000|2021-11-04 14:31:50|16789.77|16789.77|16789.77|16789.77|16789.77|16789.77|16789.77|16789.77|0
1636036320000|2021-11-04 14:32:00|16788.78|16788.78|16787.6|16787.6|16789.27|16789.27|16787.6|16787.6|0
1636036340000|2021-11-04 14:32:20|16787.13|16787.13|16787.13|16787.13|16787.13|16787.13|16787.13|16787.13|0
1636036360000|2021-11-04 14:32:40|16786.66|16786.66|16784.28|16784.28|16786.66|16786.66|16784.28|16784.28|0
1636036370000|2021-11-04 14:32:50|16784.51|16784.51|16781.72|16781.72|16784.51|16784.51|16781.72|16781.72|0
1636036390000|2021-11-04 14:33:10|16780.73|16780.73|16777.86|16777.86|16780.73|16780.73|16777.86|16777.86|0
1636036400000|2021-11-04 14:33:20|16777.4|16777.4|16777.4|16777.4|16777.4|16777.4|16777.4|16777.4|0
1636036410000|2021-11-04 14:33:30|16775.02|16775.02|16776.46|16776.46|16776.46|16776.46|16775.02|16775.02|0
1636036420000|2021-11-04 14:33:40|16775.64|16775.64|16774.01|16774.01|16775.64|16775.64|16774.01|16774.01|0
1636036440000|2021-11-04 14:34:00|16774.82|16774.82|16774.01|16774.01|16774.82|16774.82|16774.01|16774.01|0
1636036450000|2021-11-04 14:34:10|16776.46|16776.46|16775.46|16775.46|16776.46|16776.46|16775.46|16775.46|0
1636036470000|2021-11-04 14:34:30|16776.28|16776.28|16775.46|16775.46|16776.28|16776.28|16775.46|16775.46|0
1636036480000|2021-11-04 14:34:40|16774.97|16774.97|16774.97|16774.97|16774.97|16774.97|16774.97|16774.97|0
1636036490000|2021-11-04 14:34:50|16776.4|16776.4|16772.23|16772.23|16776.4|16776.4|16772.23|16772.23|0
1636036500000|2021-11-04 14:35:00|16771.2|16771.2|16771.2|16771.2|16771.2|16771.2|16771.2|16771.2|0
1636036510000|2021-11-04 14:35:10|16772.63|16772.63|16772.63|16772.63|16772.63|16772.63|16772.63|16772.63|0
1636036530000|2021-11-04 14:35:30|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|16773.1|0
1636036540000|2021-11-04 14:35:40|16774.02|16774.02|16774.93|16774.93|16774.93|16774.93|16774.02|16774.02|0
1636036550000|2021-11-04 14:35:50|16776.36|16776.36|16776.98|16776.98|16776.98|16776.98|16776.36|16776.36|0
1636036570000|2021-11-04 14:36:10|16778.09|16778.09|16778.09|16778.09|16778.09|16778.09|16778.09|16778.09|0
1636036580000|2021-11-04 14:36:20|16778.32|16778.32|16778.76|16778.76|16778.76|16778.76|16778.09|16778.09|0
1636036590000|2021-11-04 14:36:30|16778.99|16778.99|16778.99|16778.99|16778.99|16778.99|16778.99|16778.99|0
1636036600000|2021-11-04 14:36:40|16780.42|16780.42|16782.72|16782.72|16784.15|16784.15|16780.42|16780.42|0
1636036630000|2021-11-04 14:37:10|16784.35|16784.35|16781.18|16781.18|16784.35|16784.35|16781.18|16781.18|0
1636036640000|2021-11-04 14:37:20|16782.1|16782.1|16783.01|16783.01|16783.01|16783.01|16782.1|16782.1|0
1636036670000|2021-11-04 14:37:50|16782.79|16782.79|16782.79|16782.79|16783.7|16783.7|16782.79|16782.79|0
1636036680000|2021-11-04 14:38:00|16782.32|16782.32|16782.32|16782.32|16782.32|16782.32|16782.32|16782.32|0
1636036690000|2021-11-04 14:38:10|16779.87|16779.87|16779.2|16779.2|16779.87|16779.87|16779.2|16779.2|0
1636036700000|2021-11-04 14:38:20|16780.69|16780.69|16782.54|16782.54|16782.54|16782.54|16780.69|16780.69|0
1636036720000|2021-11-04 14:38:40|16781.61|16781.61|16774.28|16774.28|16781.61|16781.61|16774.28|16774.28|0
1636036730000|2021-11-04 14:38:50|16775.1|16775.1|16775.1|16775.1|16775.1|16775.1|16775.1|16775.1|0
1636036740000|2021-11-04 14:39:00|16774.28|16774.28|16777.15|16777.15|16777.15|16777.15|16774.28|16774.28|0
1636036750000|2021-11-04 14:39:10|16778.06|16778.06|16778.03|16778.03|16778.06|16778.06|16777.56|16777.56|0
1636036760000|2021-11-04 14:39:20|16780.93|16780.93|16780.61|16780.61|16783.63|16783.63|16780.61|16780.61|0
1636036770000|2021-11-04 14:39:30|16784.91|16784.91|16783.8|16783.8|16784.91|16784.91|16783.8|16783.8|0
1636036780000|2021-11-04 14:39:40|16782.8|16782.8|16782.8|16782.8|16782.8|16782.8|16782.8|16782.8|0
1636036800000|2021-11-04 14:40:00|16779.16|16779.16|16779.16|16779.16|16779.16|16779.16|16779.16|16779.16|0
1636036810000|2021-11-04 14:40:10|16779.98|16779.98|16779.98|16779.98|16779.98|16779.98|16779.98|16779.98|0
1636036820000|2021-11-04 14:40:20|16779.16|16779.16|16779.16|16779.16|16779.16|16779.16|16779.16|16779.16|0
1636036830000|2021-11-04 14:40:30|16777.76|16777.76|16753.38|16753.38|16777.76|16777.76|16753.38|16753.38|0
1636036840000|2021-11-04 14:40:40|16747.94|16747.94|16747.02|16747.02|16747.94|16747.94|16745.59|16745.59|0
1636036850000|2021-11-04 14:40:50|16746.56|16746.56|16742.38|16742.38|16746.56|16746.56|16742.38|16742.38|0
1636036870000|2021-11-04 14:41:10|16741.91|16741.91|16743.74|16743.74|16743.74|16743.74|16741.91|16741.91|0
1636036880000|2021-11-04 14:41:20|16742.82|16742.82|16742.82|16742.82|16742.82|16742.82|16742.82|16742.82|0
1636036890000|2021-11-04 14:41:30|16741.39|16741.39|16741.39|16741.39|16741.39|16741.39|16741.39|16741.39|0
1636036900000|2021-11-04 14:41:40|16740.92|16740.92|16743.32|16743.32|16743.32|16743.32|16740.46|16740.46|0
1636036910000|2021-11-04 14:41:50|16741.89|16741.89|16741.89|16741.89|16741.89|16741.89|16741.89|16741.89|0
1636036920000|2021-11-04 14:42:00|16742.36|16742.36|16742.36|16742.36|16742.82|16742.82|16742.36|16742.36|0
1636036930000|2021-11-04 14:42:10|16742.85|16742.85|16744.58|16744.58|16745.4|16745.4|16742.85|16742.85|0
1636036940000|2021-11-04 14:42:20|16746.02|16746.02|16745.2|16745.2|16746.02|16746.02|16744.38|16744.38|0
1636036950000|2021-11-04 14:42:30|16746.02|16746.02|16746.02|16746.02|16746.02|16746.02|16746.02|16746.02|0
1636036960000|2021-11-04 14:42:40|16746.83|16746.83|16749.08|16749.08|16749.08|16749.08|16746.83|16746.83|0
1636036970000|2021-11-04 14:42:50|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|16748.62|0
1636036990000|2021-11-04 14:43:10|16747.18|16747.18|16747.18|16747.18|16747.18|16747.18|16747.18|16747.18|0
1636037000000|2021-11-04 14:43:20|16747.65|16747.65|16747.18|16747.18|16748.2|16748.2|16746.24|16746.24|0
1636037010000|2021-11-04 14:43:30|16748.12|16748.12|16749.04|16749.04|16749.04|16749.04|16748.12|16748.12|0
1636037020000|2021-11-04 14:43:40|16749.59|16749.59|16751.55|16751.55|16751.55|16751.55|16749.59|16749.59|0
1636037030000|2021-11-04 14:43:50|16752.02|16752.02|16758.26|16758.26|16758.26|16758.26|16752.02|16752.02|0
1636037040000|2021-11-04 14:44:00|16757.79|16757.79|16757.79|16757.79|16757.79|16757.79|16757.79|16757.79|0
1636037050000|2021-11-04 14:44:10|16758.6|16758.6|16758.6|16758.6|16758.6|16758.6|16758.6|16758.6|0
1636037060000|2021-11-04 14:44:20|16757.79|16757.79|16758.83|16758.83|16758.83|16758.83|16757.79|16757.79|0
1636037070000|2021-11-04 14:44:30|16759.77|16759.77|16759.77|16759.77|16759.77|16759.77|16759.77|16759.77|0
1636037090000|2021-11-04 14:44:50|16758.95|16758.95|16760.58|16760.58|16760.58|16760.58|16758.95|16758.95|0
1636037100000|2021-11-04 14:45:00|16760.81|16760.81|16761.4|16761.4|16762.22|16762.22|16760.39|16760.39|0
1636037110000|2021-11-04 14:45:10|16762.32|16762.32|16761.85|16761.85|16762.32|16762.32|16761.85|16761.85|0
1636037120000|2021-11-04 14:45:20|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|16760.42|0
1636037130000|2021-11-04 14:45:30|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|0
1636037140000|2021-11-04 14:45:40|16765.8|16765.8|16764.44|16764.44|16766.27|16766.27|16764.44|16764.44|0
1636037150000|2021-11-04 14:45:50|16760.79|16760.79|16760.79|16760.79|16760.79|16760.79|16760.79|16760.79|0
1636037170000|2021-11-04 14:46:10|16760.23|16760.23|16758.29|16758.29|16760.23|16760.23|16758.29|16758.29|0
1636037180000|2021-11-04 14:46:20|16759.2|16759.2|16756.04|16756.04|16759.2|16759.2|16756.04|16756.04|0
1636037210000|2021-11-04 14:46:50|16756.26|16756.26|16754.63|16754.63|16756.26|16756.26|16754.63|16754.63|0
1636037220000|2021-11-04 14:47:00|16753.69|16753.69|16753.69|16753.69|16753.69|16753.69|16753.69|16753.69|0
1636037230000|2021-11-04 14:47:10|16752.77|16752.77|16750.63|16750.63|16752.77|16752.77|16750.63|16750.63|0
1636037240000|2021-11-04 14:47:20|16749.81|16749.81|16749.61|16749.61|16749.81|16749.81|16749.61|16749.61|0
1636037250000|2021-11-04 14:47:30|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|16748.79|0
1636037260000|2021-11-04 14:47:40|16747.88|16747.88|16751.86|16751.86|16751.86|16751.86|16747.88|16747.88|0
1636037270000|2021-11-04 14:47:50|16751.65|16751.65|16751.65|16751.65|16751.65|16751.65|16751.65|16751.65|0
1636037280000|2021-11-04 14:48:00|16752.56|16752.56|16750.63|16750.63|16752.98|16752.98|16750.63|16750.63|0
1636037300000|2021-11-04 14:48:20|16748.8|16748.8|16741.5|16741.5|16748.8|16748.8|16741.5|16741.5|0
1636037310000|2021-11-04 14:48:30|16737.2|16737.2|16737.2|16737.2|16737.2|16737.2|16737.2|16737.2|0
1636037320000|2021-11-04 14:48:40|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|16736.75|0
1636037330000|2021-11-04 14:48:50|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|16737.66|0
1636037340000|2021-11-04 14:49:00|16738.58|16738.58|16738.58|16738.58|16738.58|16738.58|16738.58|16738.58|0
1636037350000|2021-11-04 14:49:10|16741.22|16741.22|16743.68|16743.68|16743.68|16743.68|16741.22|16741.22|0
1636037360000|2021-11-04 14:49:20|16744.59|16744.59|16744.59|16744.59|16744.59|16744.59|16744.59|16744.59|0
1636037370000|2021-11-04 14:49:30|16745.51|16745.51|16744.39|16744.39|16745.51|16745.51|16744.39|16744.39|0
1636037380000|2021-11-04 14:49:40|16743.84|16743.84|16743.84|16743.84|16743.84|16743.84|16743.84|16743.84|0
1636037390000|2021-11-04 14:49:50|16743.02|16743.02|16742.11|16742.11|16743.02|16743.02|16742.11|16742.11|0
1636037410000|2021-11-04 14:50:10|16741.29|16741.29|16733.08|16733.08|16741.29|16741.29|16733.08|16733.08|0
1636037430000|2021-11-04 14:50:30|16732.61|16732.61|16731.18|16731.18|16732.61|16732.61|16731.18|16731.18|0
1636037460000|2021-11-04 14:51:00|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|0
1636037470000|2021-11-04 14:51:10|16729.16|16729.16|16728.96|16728.96|16730.07|16730.07|16728.96|16728.96|0
1636037480000|2021-11-04 14:51:20|16728.4|16728.4|16728.4|16728.4|16728.4|16728.4|16728.4|16728.4|0
1636037490000|2021-11-04 14:51:30|16727.99|16727.99|16727.99|16727.99|16727.99|16727.99|16727.99|16727.99|0
1636037500000|2021-11-04 14:51:40|16728.81|16728.81|16726.82|16726.82|16728.81|16728.81|16726.36|16726.36|0
1636037510000|2021-11-04 14:51:50|16726.57|16726.57|16726.49|16726.49|16726.57|16726.57|16726.02|16726.02|0
1636037520000|2021-11-04 14:52:00|16727.36|16727.36|16723.64|16723.64|16727.36|16727.36|16723.64|16723.64|0
1636037530000|2021-11-04 14:52:10|16721.81|16721.81|16724.33|16724.33|16724.33|16724.33|16720.18|16720.18|0
1636037540000|2021-11-04 14:52:20|16723.83|16723.83|16723.83|16723.83|16724.65|16724.65|16722.4|16722.4|0
1636037550000|2021-11-04 14:52:30|16724.75|16724.75|16724.75|16724.75|16724.75|16724.75|16724.75|16724.75|0
1636037560000|2021-11-04 14:52:40|16724.08|16724.08|16722.63|16722.63|16724.08|16724.08|16722.4|16722.4|0
1636037590000|2021-11-04 14:53:10|16724.86|16724.86|16723.08|16723.08|16725.97|16725.97|16723.08|16723.08|0
1636037600000|2021-11-04 14:53:20|16722.27|16722.27|16721.15|16721.15|16722.27|16722.27|16721.15|16721.15|0
1636037610000|2021-11-04 14:53:30|16722.07|16722.07|16721.32|16721.32|16722.07|16722.07|16720.41|16720.41|0
1636037650000|2021-11-04 14:54:10|16722.76|16722.76|16728.35|16728.35|16728.35|16728.35|16722.76|16722.76|0
1636037660000|2021-11-04 14:54:20|16727.23|16727.23|16726.32|16726.32|16727.23|16727.23|16726.32|16726.32|0
1636037670000|2021-11-04 14:54:30|16727.26|16727.26|16733.73|16733.73|16733.73|16733.73|16727.26|16727.26|0
1636037680000|2021-11-04 14:54:40|16734.2|16734.2|16732.53|16732.53|16734.2|16734.2|16732.53|16732.53|0
1636037700000|2021-11-04 14:55:00|16733.08|16733.08|16733.18|16733.18|16733.64|16733.64|16733.08|16733.08|0
1636037710000|2021-11-04 14:55:10|16734.29|16734.29|16736.12|16736.12|16736.12|16736.12|16734.29|16734.29|0
1636037720000|2021-11-04 14:55:20|16734.68|16734.68|16734.68|16734.68|16734.68|16734.68|16734.68|16734.68|0
1636037740000|2021-11-04 14:55:40|16734.22|16734.22|16733.29|16733.29|16734.22|16734.22|16733.29|16733.29|0
1636037750000|2021-11-04 14:55:50|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|0
1636037770000|2021-11-04 14:56:10|16731.91|16731.91|16731.91|16731.91|16732.46|16732.46|16731.91|16731.91|0
1636037780000|2021-11-04 14:56:20|16731.41|16731.41|16731.41|16731.41|16731.41|16731.41|16731.41|16731.41|0
1636037800000|2021-11-04 14:56:40|16730.5|16730.5|16721.38|16721.38|16730.5|16730.5|16721.38|16721.38|0
1636037810000|2021-11-04 14:56:50|16720.91|16720.91|16719.71|16719.71|16720.91|16720.91|16716.85|16716.85|0
1636037820000|2021-11-04 14:57:00|16720.16|16720.16|16720.16|16720.16|16720.16|16720.16|16720.16|16720.16|0
1636037830000|2021-11-04 14:57:10|16719.71|16719.71|16710.81|16710.81|16719.71|16719.71|16710.34|16710.34|0
1636037840000|2021-11-04 14:57:20|16713.55|16713.55|16712.12|16712.12|16713.55|16713.55|16712.12|16712.12|0
1636037850000|2021-11-04 14:57:30|16711.3|16711.3|16712.73|16712.73|16712.73|16712.73|16711.3|16711.3|0
1636037860000|2021-11-04 14:57:40|16714.56|16714.56|16713.05|16713.05|16714.56|16714.56|16712.11|16712.11|0
1636037870000|2021-11-04 14:57:50|16713.96|16713.96|16715.15|16715.15|16716.07|16716.07|16713.96|16713.96|0
1636037890000|2021-11-04 14:58:10|16715.38|16715.38|16716.19|16716.19|16716.19|16716.19|16715.38|16715.38|0
1636037900000|2021-11-04 14:58:20|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|16715.7|0
1636037910000|2021-11-04 14:58:30|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|16714.88|0
1636037920000|2021-11-04 14:58:40|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|0
1636037930000|2021-11-04 14:58:50|16712.44|16712.44|16712.24|16712.24|16712.44|16712.44|16712.24|16712.24|0
1636037950000|2021-11-04 14:59:10|16711.68|16711.68|16711.12|16711.12|16711.68|16711.68|16711.12|16711.12|0
1636037960000|2021-11-04 14:59:20|16710.31|16710.31|16702.05|16702.05|16710.31|16710.31|16702.05|16702.05|0
1636037970000|2021-11-04 14:59:30|16701.11|16701.11|16699.16|16699.16|16701.11|16701.11|16699.16|16699.16|0
1636037980000|2021-11-04 14:59:40|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|16697.73|0
1636037990000|2021-11-04 14:59:50|16696.06|16696.06|16696.06|16696.06|16696.06|16696.06|16696.06|16696.06|0
1636038000000|2021-11-04 15:00:00|16693.19|16693.19|16692.78|16692.78|16693.19|16693.19|16692.78|16692.78|0
1636038010000|2021-11-04 15:00:10|16689.92|16689.92|16689.1|16689.1|16689.92|16689.92|16689.1|16689.1|0
1636038020000|2021-11-04 15:00:20|16688.54|16688.54|16687.99|16687.99|16688.54|16688.54|16687.99|16687.99|0
1636038030000|2021-11-04 15:00:30|16687.43|16687.43|16685.8|16685.8|16687.43|16687.43|16685.8|16685.8|0
1636038040000|2021-11-04 15:00:40|16685.3|16685.3|16675.95|16675.95|16685.3|16685.3|16674.56|16674.56|0
1636038050000|2021-11-04 15:00:50|16676.17|16676.17|16673.39|16673.39|16676.17|16676.17|16673.39|16673.39|0
1636038060000|2021-11-04 15:01:00|16672.72|16672.72|16673.39|16673.39|16673.39|16673.39|16672.72|16672.72|0
1636038070000|2021-11-04 15:01:10|16673.61|16673.61|16672.32|16672.32|16674.86|16674.86|16671.56|16671.56|0
1636038090000|2021-11-04 15:01:30|16672.88|16672.88|16672.88|16672.88|16672.88|16672.88|16672.88|16672.88|0
1636038100000|2021-11-04 15:01:40|16671.24|16671.24|16666.26|16666.26|16671.24|16671.24|16666.26|16666.26|0
1636038110000|2021-11-04 15:01:50|16665.45|16665.45|16659.57|16659.57|16665.45|16665.45|16658.66|16658.66|0
1636038130000|2021-11-04 15:02:10|16659.02|16659.02|16658.02|16658.02|16659.02|16659.02|16658.02|16658.02|0
1636038140000|2021-11-04 15:02:20|16657.53|16657.53|16656.09|16656.09|16657.53|16657.53|16656.09|16656.09|0
1636038150000|2021-11-04 15:02:30|16655.63|16655.63|16655.63|16655.63|16655.63|16655.63|16655.63|16655.63|0
1636038160000|2021-11-04 15:02:40|16655.01|16655.01|16656.74|16656.74|16656.74|16656.74|16655.01|16655.01|0
1636038170000|2021-11-04 15:02:50|16657.86|16657.86|16657.86|16657.86|16657.86|16657.86|16657.86|16657.86|0
1636038180000|2021-11-04 15:03:00|16659.29|16659.29|16660.2|16660.2|16660.2|16660.2|16659.29|16659.29|0
1636038190000|2021-11-04 15:03:10|16659.29|16659.29|16659.29|16659.29|16659.29|16659.29|16659.29|16659.29|0
1636038200000|2021-11-04 15:03:20|16660.72|16660.72|16660.72|16660.72|16660.72|16660.72|16660.72|16660.72|0
1636038210000|2021-11-04 15:03:30|16661.54|16661.54|16661.54|16661.54|16661.54|16661.54|16661.54|16661.54|0
1636038220000|2021-11-04 15:03:40|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|16662.1|0
1636038230000|2021-11-04 15:03:50|16662.91|16662.91|16666.66|16666.66|16666.66|16666.66|16662.91|16662.91|0
1636038240000|2021-11-04 15:04:00|16667.13|16667.13|16667.13|16667.13|16667.13|16667.13|16667.13|16667.13|0
1636038250000|2021-11-04 15:04:10|16667.33|16667.33|16667.33|16667.33|16667.33|16667.33|16667.33|16667.33|0
1636038300000|2021-11-04 15:05:00|16665.9|16665.9|16666.37|16666.37|16666.37|16666.37|16665.9|16665.9|0
1636038320000|2021-11-04 15:05:20|16665.88|16665.88|16664.91|16664.91|16665.88|16665.88|16664.91|16664.91|0
1636038330000|2021-11-04 15:05:30|16663.08|16663.08|16664.16|16664.16|16664.98|16664.98|16663.08|16663.08|0
1636038340000|2021-11-04 15:05:40|16663.96|16663.96|16664.18|16664.18|16664.18|16664.18|16663.96|16663.96|0
1636038350000|2021-11-04 15:05:50|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|16663.62|0
1636038360000|2021-11-04 15:06:00|16665.45|16665.45|16663.62|16663.62|16665.45|16665.45|16663.62|16663.62|0
1636038370000|2021-11-04 15:06:10|16664.54|16664.54|16664.54|16664.54|16664.54|16664.54|16664.54|16664.54|0
1636038380000|2021-11-04 15:06:20|16664.07|16664.07|16660.55|16660.55|16664.07|16664.07|16660.55|16660.55|0
1636038390000|2021-11-04 15:06:30|16659.64|16659.64|16660.55|16660.55|16660.55|16660.55|16659.64|16659.64|0
1636038420000|2021-11-04 15:07:00|16660.33|16660.33|16658.97|16658.97|16660.33|16660.33|16658.97|16658.97|0
1636038430000|2021-11-04 15:07:10|16659.79|16659.79|16659.79|16659.79|16659.79|16659.79|16659.79|16659.79|0
1636038440000|2021-11-04 15:07:20|16660.7|16660.7|16661.67|16661.67|16661.67|16661.67|16660.7|16660.7|0
1636038450000|2021-11-04 15:07:30|16662.48|16662.48|16663.1|16663.1|16663.1|16663.1|16662.48|16662.48|0
1636038460000|2021-11-04 15:07:40|16664.93|16664.93|16665.86|16665.86|16665.86|16665.86|16664.93|16664.93|0
1636038470000|2021-11-04 15:07:50|16668.09|16668.09|16668.09|16668.09|16668.09|16668.09|16668.09|16668.09|0
1636038480000|2021-11-04 15:08:00|16668.76|16668.76|16677.7|16677.7|16677.7|16677.7|16668.76|16668.76|0
1636038500000|2021-11-04 15:08:20|16678.93|16678.93|16685.06|16685.06|16685.06|16685.06|16678.93|16678.93|0
1636038510000|2021-11-04 15:08:30|16684.24|16684.24|16684.24|16684.24|16684.24|16684.24|16684.24|16684.24|0
1636038520000|2021-11-04 15:08:40|16685.06|16685.06|16685.61|16685.61|16685.61|16685.61|16685.06|16685.06|0
1636038530000|2021-11-04 15:08:50|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|16687.44|0
1636038540000|2021-11-04 15:09:00|16686.62|16686.62|16684.8|16684.8|16686.62|16686.62|16684.8|16684.8|0
1636038560000|2021-11-04 15:09:20|16686.43|16686.43|16686.35|16686.35|16686.9|16686.9|16686.35|16686.35|0
1636038570000|2021-11-04 15:09:30|16689.82|16689.82|16689.82|16689.82|16689.82|16689.82|16689.82|16689.82|0
1636038600000|2021-11-04 15:10:00|16691.25|16691.25|16691.25|16691.25|16691.25|16691.25|16691.25|16691.25|0
1636038610000|2021-11-04 15:10:10|16692.69|16692.69|16696.67|16696.67|16696.67|16696.67|16692.69|16692.69|0
1636038620000|2021-11-04 15:10:20|16697.14|16697.14|16698.05|16698.05|16698.05|16698.05|16697.14|16697.14|0
1636038630000|2021-11-04 15:10:30|16698.87|16698.87|16705.72|16705.72|16705.72|16705.72|16698.87|16698.87|0
1636038640000|2021-11-04 15:10:40|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|16706.54|0
1636038650000|2021-11-04 15:10:50|16706.75|16706.75|16706.19|16706.19|16706.75|16706.75|16706.19|16706.19|0
1636038660000|2021-11-04 15:11:00|16701.89|16701.89|16706.19|16706.19|16706.19|16706.19|16701.89|16701.89|0
1636038670000|2021-11-04 15:11:10|16707.68|16707.68|16706.68|16706.68|16707.68|16707.68|16706.68|16706.68|0
1636038680000|2021-11-04 15:11:20|16705.05|16705.05|16704.49|16704.49|16705.05|16705.05|16704.49|16704.49|0
1636038700000|2021-11-04 15:11:40|16704.7|16704.7|16705.26|16705.26|16705.26|16705.26|16704.7|16704.7|0
1636038720000|2021-11-04 15:12:00|16704.14|16704.14|16703.03|16703.03|16704.14|16704.14|16702.47|16702.47|0
1636038730000|2021-11-04 15:12:10|16703.94|16703.94|16704.76|16704.76|16704.76|16704.76|16703.94|16703.94|0
1636038740000|2021-11-04 15:12:20|16705.67|16705.67|16705.67|16705.67|16705.67|16705.67|16705.67|16705.67|0
1636038750000|2021-11-04 15:12:30|16704.76|16704.76|16710.74|16710.74|16710.74|16710.74|16704.2|16704.2|0
1636038760000|2021-11-04 15:12:40|16714.5|16714.5|16721.85|16721.85|16721.85|16721.85|16714.37|16714.37|0
1636038770000|2021-11-04 15:12:50|16722.32|16722.32|16722.82|16722.82|16722.82|16722.82|16722.32|16722.32|0
1636038780000|2021-11-04 15:13:00|16722.35|16722.35|16723.08|16723.08|16723.08|16723.08|16721.44|16721.44|0
1636038790000|2021-11-04 15:13:10|16722.61|16722.61|16722.05|16722.05|16722.61|16722.61|16722.05|16722.05|0
1636038800000|2021-11-04 15:13:20|16721.23|16721.23|16720.77|16720.77|16721.23|16721.23|16720.77|16720.77|0
1636038810000|2021-11-04 15:13:30|16712.68|16712.68|16711.07|16711.07|16712.68|16712.68|16711.07|16711.07|0
1636038820000|2021-11-04 15:13:40|16711.63|16711.63|16711.37|16711.37|16711.93|16711.93|16710.81|16710.81|0
1636038830000|2021-11-04 15:13:50|16712.28|16712.28|16711.26|16711.26|16712.28|16712.28|16711.26|16711.26|0
1636038840000|2021-11-04 15:14:00|16712.08|16712.08|16712.08|16712.08|16712.08|16712.08|16712.08|16712.08|0
1636038890000|2021-11-04 15:14:50|16712.89|16712.89|16712.34|16712.34|16712.89|16712.89|16712.34|16712.34|0
1636038900000|2021-11-04 15:15:00|16711.52|16711.52|16713.49|16713.49|16713.49|16713.49|16711.52|16711.52|0
1636038920000|2021-11-04 15:15:20|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|16712.37|0
1636038940000|2021-11-04 15:15:40|16711.82|16711.82|16710.21|16710.21|16712.63|16712.63|16709.77|16709.77|0
1636038950000|2021-11-04 15:15:50|16709.71|16709.71|16711.14|16711.14|16711.14|16711.14|16709.71|16709.71|0
1636038960000|2021-11-04 15:16:00|16710.23|16710.23|16710.23|16710.23|16710.23|16710.23|16710.23|16710.23|0
1636038970000|2021-11-04 15:16:10|16711.35|16711.35|16711.35|16711.35|16711.35|16711.35|16711.35|16711.35|0
1636038980000|2021-11-04 15:16:20|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|0
1636038990000|2021-11-04 15:16:30|16712.97|16712.97|16711.58|16711.58|16712.97|16712.97|16711.58|16711.58|0
1636039000000|2021-11-04 15:16:40|16711.11|16711.11|16709.68|16709.68|16711.11|16711.11|16709.68|16709.68|0
1636039010000|2021-11-04 15:16:50|16708.05|16708.05|16706.37|16706.37|16708.05|16708.05|16706.37|16706.37|0
1636039030000|2021-11-04 15:17:10|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|16706.17|0
1636039040000|2021-11-04 15:17:20|16705.26|16705.26|16706.27|16706.27|16706.27|16706.27|16701.7|16701.7|0
1636039050000|2021-11-04 15:17:30|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|0
1636039060000|2021-11-04 15:17:40|16703.94|16703.94|16702.95|16702.95|16703.94|16703.94|16702.95|16702.95|0
1636039070000|2021-11-04 15:17:50|16702.13|16702.13|16702.13|16702.13|16702.13|16702.13|16702.13|16702.13|0
1636039080000|2021-11-04 15:18:00|16701.57|16701.57|16701.57|16701.57|16701.57|16701.57|16701.57|16701.57|0
1636039090000|2021-11-04 15:18:10|16701.11|16701.11|16700.08|16700.08|16701.11|16701.11|16700.08|16700.08|0
1636039100000|2021-11-04 15:18:20|16700.9|16700.9|16703.7|16703.7|16703.7|16703.7|16700.43|16700.43|0
1636039110000|2021-11-04 15:18:30|16706.96|16706.96|16700.75|16700.75|16706.96|16706.96|16700.75|16700.75|0
1636039120000|2021-11-04 15:18:40|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|0
1636039150000|2021-11-04 15:19:10|16700.5|16700.5|16700.05|16700.05|16700.5|16700.5|16700.05|16700.05|0
1636039160000|2021-11-04 15:19:20|16697.18|16697.18|16697.18|16697.18|16697.18|16697.18|16697.18|16697.18|0
1636039180000|2021-11-04 15:19:40|16696.37|16696.37|16697.28|16697.28|16697.28|16697.28|16696.37|16696.37|0
1636039190000|2021-11-04 15:19:50|16697.84|16697.84|16697.62|16697.62|16700.48|16700.48|16697.62|16697.62|0
1636039200000|2021-11-04 15:20:00|16698.73|16698.73|16697.46|16697.46|16699.29|16699.29|16697.46|16697.46|0
1636039210000|2021-11-04 15:20:10|16695.61|16695.61|16691.37|16691.37|16695.61|16695.61|16691.37|16691.37|0
1636039220000|2021-11-04 15:20:20|16690.9|16690.9|16687.77|16687.77|16690.9|16690.9|16687.77|16687.77|0
1636039230000|2021-11-04 15:20:30|16685.83|16685.83|16685.59|16685.59|16686.06|16686.06|16685.59|16685.59|0
1636039240000|2021-11-04 15:20:40|16685.36|16685.36|16681.29|16681.29|16685.59|16685.59|16681.29|16681.29|0
1636039250000|2021-11-04 15:20:50|16680.82|16680.82|16680.82|16680.82|16680.82|16680.82|16680.82|16680.82|0
1636039260000|2021-11-04 15:21:00|16676.73|16676.73|16670.1|16670.1|16677.67|16677.67|16670.1|16670.1|0
1636039270000|2021-11-04 15:21:10|16669.55|16669.55|16668.08|16668.08|16669.55|16669.55|16668.08|16668.08|0
1636039290000|2021-11-04 15:21:30|16667.67|16667.67|16662.27|16662.27|16667.67|16667.67|16662.27|16662.27|0
1636039300000|2021-11-04 15:21:40|16660.84|16660.84|16658.39|16658.39|16660.84|16660.84|16658.39|16658.39|0
1636039310000|2021-11-04 15:21:50|16656.95|16656.95|16656.95|16656.95|16656.95|16656.95|16656.95|16656.95|0
1636039320000|2021-11-04 15:22:00|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|16656.4|0
1636039340000|2021-11-04 15:22:20|16655.9|16655.9|16655.34|16655.34|16655.9|16655.9|16655.34|16655.34|0
1636039350000|2021-11-04 15:22:30|16654.43|16654.43|16653.98|16653.98|16654.43|16654.43|16653.98|16653.98|0
1636039360000|2021-11-04 15:22:40|16653.31|16653.31|16653.31|16653.31|16653.31|16653.31|16653.31|16653.31|0
1636039370000|2021-11-04 15:22:50|16655.14|16655.14|16653.73|16653.73|16656.05|16656.05|16653.73|16653.73|0
1636039380000|2021-11-04 15:23:00|16652.33|16652.33|16643.67|16643.67|16652.33|16652.33|16643.67|16643.67|0
1636039390000|2021-11-04 15:23:10|16642.86|16642.86|16636.59|16636.59|16642.86|16642.86|16636.59|16636.59|0
1636039400000|2021-11-04 15:23:20|16638.42|16638.42|16636.99|16636.99|16638.42|16638.42|16636.99|16636.99|0
1636039430000|2021-11-04 15:23:50|16636.05|16636.05|16636.05|16636.05|16636.05|16636.05|16636.05|16636.05|0
1636039440000|2021-11-04 15:24:00|16634.38|16634.38|16630.6|16630.6|16634.38|16634.38|16630.6|16630.6|0
1636039460000|2021-11-04 15:24:20|16629.79|16629.79|16630.6|16630.6|16630.6|16630.6|16629.79|16629.79|0
1636039470000|2021-11-04 15:24:30|16630.04|16630.04|16630.86|16630.86|16630.86|16630.86|16630.04|16630.04|0
1636039490000|2021-11-04 15:24:50|16630.66|16630.66|16631.68|16631.68|16631.68|16631.68|16630.66|16630.66|0
1636039500000|2021-11-04 15:25:00|16638.97|16638.97|16643.52|16643.52|16643.52|16643.52|16638.97|16638.97|0
1636039510000|2021-11-04 15:25:10|16643.05|16643.05|16642.83|16642.83|16643.05|16643.05|16642.83|16642.83|0
1636039530000|2021-11-04 15:25:30|16643.74|16643.74|16642.83|16642.83|16643.74|16643.74|16642.83|16642.83|0
1636039540000|2021-11-04 15:25:40|16645.57|16645.57|16642.83|16642.83|16645.57|16645.57|16642.83|16642.83|0
1636039560000|2021-11-04 15:26:00|16645.06|16645.06|16645.06|16645.06|16645.06|16645.06|16645.06|16645.06|0
1636039580000|2021-11-04 15:26:20|16639.33|16639.33|16629.42|16629.42|16639.33|16639.33|16629.42|16629.42|0
1636039590000|2021-11-04 15:26:30|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|16628.86|0
1636039600000|2021-11-04 15:26:40|16629.78|16629.78|16629.78|16629.78|16629.78|16629.78|16629.78|16629.78|0
1636039610000|2021-11-04 15:26:50|16628.86|16628.86|16625.52|16625.52|16628.86|16628.86|16625.52|16625.52|0
1636039620000|2021-11-04 15:27:00|16627.35|16627.35|16627.57|16627.57|16628.98|16628.98|16627.35|16627.35|0
1636039640000|2021-11-04 15:27:20|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|0
1636039650000|2021-11-04 15:27:30|16626.51|16626.51|16625.96|16625.96|16626.51|16626.51|16625.96|16625.96|0
1636039660000|2021-11-04 15:27:40|16624.13|16624.13|16624.13|16624.13|16624.13|16624.13|16624.13|16624.13|0
1636039670000|2021-11-04 15:27:50|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|0
1636039680000|2021-11-04 15:28:00|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|16623.41|0
1636039690000|2021-11-04 15:28:10|16630.96|16630.96|16630.73|16630.73|16631.44|16631.44|16630.73|16630.73|0
1636039710000|2021-11-04 15:28:30|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|0
1636039720000|2021-11-04 15:28:40|16635.58|16635.58|16636.14|16636.14|16636.14|16636.14|16635.58|16635.58|0
1636039730000|2021-11-04 15:28:50|16637.57|16637.57|16637.57|16637.57|16637.57|16637.57|16637.57|16637.57|0
1636039740000|2021-11-04 15:29:00|16638.07|16638.07|16638.07|16638.07|16638.07|16638.07|16638.07|16638.07|0
1636039760000|2021-11-04 15:29:20|16638.54|16638.54|16638.54|16638.54|16638.54|16638.54|16638.54|16638.54|0
1636039770000|2021-11-04 15:29:30|16638.09|16638.09|16637.53|16637.53|16638.09|16638.09|16637.53|16637.53|0
1636039780000|2021-11-04 15:29:40|16637.06|16637.06|16637.06|16637.06|16637.06|16637.06|16637.06|16637.06|0
1636039790000|2021-11-04 15:29:50|16634.2|16634.2|16632.76|16632.76|16634.2|16634.2|16632.76|16632.76|0
1636039800000|2021-11-04 15:30:00|16634.2|16634.2|16632.72|16632.72|16634.2|16634.2|16632.72|16632.72|0
1636039810000|2021-11-04 15:30:10|16633.22|16633.22|16635.62|16635.62|16635.79|16635.79|16633.22|16633.22|0
1636039820000|2021-11-04 15:30:20|16635.12|16635.12|16635.12|16635.12|16635.12|16635.12|16635.12|16635.12|0
1636039830000|2021-11-04 15:30:30|16634.9|16634.9|16634.9|16634.9|16634.9|16634.9|16634.9|16634.9|0
1636039840000|2021-11-04 15:30:40|16634.34|16634.34|16634.34|16634.34|16634.34|16634.34|16634.34|16634.34|0
1636039860000|2021-11-04 15:31:00|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|0
1636039880000|2021-11-04 15:31:20|16636.37|16636.37|16635.95|16635.95|16636.37|16636.37|16635.46|16635.46|0
1636039890000|2021-11-04 15:31:30|16635.14|16635.14|16634.32|16634.32|16635.14|16635.14|16634.32|16634.32|0
1636039900000|2021-11-04 15:31:40|16634.1|16634.1|16634.1|16634.1|16634.1|16634.1|16634.1|16634.1|0
1636039910000|2021-11-04 15:31:50|16633.18|16633.18|16631.6|16631.6|16633.18|16633.18|16631.6|16631.6|0
1636039920000|2021-11-04 15:32:00|16628.73|16628.73|16628.73|16628.73|16628.73|16628.73|16628.73|16628.73|0
1636039950000|2021-11-04 15:32:30|16627.92|16627.92|16627.92|16627.92|16628.83|16628.83|16627.92|16627.92|0
1636039960000|2021-11-04 15:32:40|16628.83|16628.83|16628.83|16628.83|16628.83|16628.83|16628.83|16628.83|0
1636039970000|2021-11-04 15:32:50|16628.36|16628.36|16629.28|16629.28|16629.28|16629.28|16628.36|16628.36|0
1636039980000|2021-11-04 15:33:00|16628.72|16628.72|16628.72|16628.72|16628.72|16628.72|16628.72|16628.72|0
1636039990000|2021-11-04 15:33:10|16627.9|16627.9|16627.09|16627.09|16627.9|16627.9|16627.09|16627.09|0
1636040000000|2021-11-04 15:33:20|16626.17|16626.17|16626.17|16626.17|16626.17|16626.17|16626.17|16626.17|0
1636040010000|2021-11-04 15:33:30|16627.09|16627.09|16626.62|16626.62|16627.09|16627.09|16626.62|16626.62|0
1636040030000|2021-11-04 15:33:50|16627.17|16627.17|16627.17|16627.17|16627.17|16627.17|16627.17|16627.17|0
1636040050000|2021-11-04 15:34:10|16624.92|16624.92|16623.02|16623.02|16624.92|16624.92|16623.02|16623.02|0
1636040060000|2021-11-04 15:34:20|16622.08|16622.08|16621.52|16621.52|16622.08|16622.08|16621.52|16621.52|0
1636040070000|2021-11-04 15:34:30|16621.05|16621.05|16620.64|16620.64|16621.05|16621.05|16620.64|16620.64|0
1636040080000|2021-11-04 15:34:40|16619.72|16619.72|16619.72|16619.72|16619.72|16619.72|16619.72|16619.72|0
1636040090000|2021-11-04 15:34:50|16619.23|16619.23|16619.23|16619.23|16619.23|16619.23|16619.23|16619.23|0
1636040100000|2021-11-04 15:35:00|16619.02|16619.02|16618.55|16618.55|16619.02|16619.02|16618.55|16618.55|0
1636040110000|2021-11-04 15:35:10|16615.69|16615.69|16614.77|16614.77|16615.69|16615.69|16614.77|16614.77|0
1636040120000|2021-11-04 15:35:20|16614.22|16614.22|16614.22|16614.22|16614.22|16614.22|16614.22|16614.22|0
1636040130000|2021-11-04 15:35:30|16614.63|16614.63|16614.63|16614.63|16614.63|16614.63|16614.63|16614.63|0
1636040140000|2021-11-04 15:35:40|16615.44|16615.44|16615.44|16615.44|16615.44|16615.44|16615.44|16615.44|0
1636040170000|2021-11-04 15:36:10|16616.36|16616.36|16618.59|16618.59|16618.59|16618.59|16616.36|16616.36|0
1636040180000|2021-11-04 15:36:20|16618.79|16618.79|16617.36|16617.36|16618.79|16618.79|16617.36|16617.36|0
1636040190000|2021-11-04 15:36:30|16616.24|16616.24|16617.06|16617.06|16618.49|16618.49|16616.24|16616.24|0
1636040200000|2021-11-04 15:36:40|16617.28|16617.28|16616.73|16616.73|16617.28|16617.28|16616.73|16616.73|0
1636040210000|2021-11-04 15:36:50|16616.26|16616.26|16617.93|16617.93|16617.93|16617.93|16616.26|16616.26|0
1636040230000|2021-11-04 15:37:10|16618.84|16618.84|16616.7|16616.7|16618.84|16618.84|16616.7|16616.7|0
1636040240000|2021-11-04 15:37:20|16617.51|16617.51|16617.51|16617.51|16617.51|16617.51|16617.51|16617.51|0
1636040250000|2021-11-04 15:37:30|16618.33|16618.33|16617.99|16617.99|16618.33|16618.33|16617.04|16617.04|0
1636040280000|2021-11-04 15:38:00|16618.46|16618.46|16618.46|16618.46|16618.46|16618.46|16618.46|16618.46|0
1636040290000|2021-11-04 15:38:10|16620.09|16620.09|16620.09|16620.09|16620.09|16620.09|16620.09|16620.09|0
1636040300000|2021-11-04 15:38:20|16622.95|16622.95|16626.91|16626.91|16626.91|16626.91|16622.95|16622.95|0
1636040310000|2021-11-04 15:38:30|16628.53|16628.53|16628.8|16628.8|16629.24|16629.24|16628.33|16628.33|0
1636040340000|2021-11-04 15:39:00|16628.58|16628.58|16627.96|16627.96|16628.58|16628.58|16627.96|16627.96|0
1636040350000|2021-11-04 15:39:10|16627.74|16627.74|16624.88|16624.88|16627.74|16627.74|16624.88|16624.88|0
1636040360000|2021-11-04 15:39:20|16627.34|16627.34|16627.32|16627.32|16628.14|16628.14|16626.31|16626.31|0
1636040370000|2021-11-04 15:39:30|16628.14|16628.14|16628.14|16628.14|16628.14|16628.14|16627.58|16627.58|0
1636040390000|2021-11-04 15:39:50|16627.58|16627.58|16627.58|16627.58|16627.58|16627.58|16627.58|16627.58|0
1636040400000|2021-11-04 15:40:00|16628.61|16628.61|16629.43|16629.43|16629.43|16629.43|16628.61|16628.61|0
1636040410000|2021-11-04 15:40:10|16628.95|16628.95|16628.73|16628.73|16628.95|16628.95|16628.73|16628.73|0
1636040420000|2021-11-04 15:40:20|16628.17|16628.17|16627.62|16627.62|16628.17|16628.17|16627.62|16627.62|0
1636040430000|2021-11-04 15:40:30|16623.84|16623.84|16622.92|16622.92|16623.84|16623.84|16622.92|16622.92|0
1636040440000|2021-11-04 15:40:40|16621.29|16621.29|16621.41|16621.41|16624.16|16624.16|16620.49|16620.49|0
1636040460000|2021-11-04 15:41:00|16621.97|16621.97|16621.97|16621.97|16621.97|16621.97|16621.97|16621.97|0
1636040470000|2021-11-04 15:41:10|16619.66|16619.66|16618.17|16618.17|16619.66|16619.66|16618.17|16618.17|0
1636040490000|2021-11-04 15:41:30|16617.06|16617.06|16617.06|16617.06|16617.06|16617.06|16617.06|16617.06|0
1636040530000|2021-11-04 15:42:10|16617.87|16617.87|16618.1|16618.1|16618.1|16618.1|16617.87|16617.87|0
1636040540000|2021-11-04 15:42:20|16617.28|16617.28|16614.93|16614.93|16617.28|16617.28|16614.93|16614.93|0
1636040550000|2021-11-04 15:42:30|16613.1|16613.1|16602.04|16602.04|16613.1|16613.1|16602.04|16602.04|0
1636040560000|2021-11-04 15:42:40|16601.13|16601.13|16603.77|16603.77|16603.77|16603.77|16601.13|16601.13|0
1636040570000|2021-11-04 15:42:50|16604.7|16604.7|16606.88|16606.88|16607.44|16607.44|16604.7|16604.7|0
1636040580000|2021-11-04 15:43:00|16607.91|16607.91|16610.97|16610.97|16610.97|16610.97|16607.91|16607.91|0
1636040600000|2021-11-04 15:43:20|16610.06|16610.06|16605.19|16605.19|16610.06|16610.06|16605.19|16605.19|0
1636040610000|2021-11-04 15:43:30|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|0
1636040620000|2021-11-04 15:43:40|16604.14|16604.14|16602.7|16602.7|16604.14|16604.14|16602.7|16602.7|0
1636040630000|2021-11-04 15:43:50|16602.5|16602.5|16599.7|16599.7|16602.5|16602.5|16598.76|16598.76|0
1636040670000|2021-11-04 15:44:30|16596.44|16596.44|16595.06|16595.06|16596.44|16596.44|16595.06|16595.06|0
1636040680000|2021-11-04 15:44:40|16594.15|16594.15|16593.33|16593.33|16594.15|16594.15|16592.52|16592.52|0
1636040690000|2021-11-04 15:44:50|16592.42|16592.42|16593.24|16593.24|16593.24|16593.24|16590.79|16590.79|0
1636040710000|2021-11-04 15:45:10|16592.76|16592.76|16587.68|16587.68|16592.76|16592.76|16587.68|16587.68|0
1636040720000|2021-11-04 15:45:20|16584.47|16584.47|16580.77|16580.77|16584.47|16584.47|16580.77|16580.77|0
1636040730000|2021-11-04 15:45:30|16580.32|16580.32|16579.83|16579.83|16580.32|16580.32|16579.83|16579.83|0
1636040740000|2021-11-04 15:45:40|16578.91|16578.91|16576.92|16576.92|16578.91|16578.91|16576.92|16576.92|0
1636040750000|2021-11-04 15:45:50|16574.47|16574.47|16572.12|16572.12|16574.47|16574.47|16572.12|16572.12|0
1636040760000|2021-11-04 15:46:00|16572.94|16572.94|16571.49|16571.49|16572.94|16572.94|16569.99|16569.99|0
1636040770000|2021-11-04 15:46:10|16572.43|16572.43|16574.1|16574.1|16574.1|16574.1|16572.43|16572.43|0
1636040800000|2021-11-04 15:46:40|16575.93|16575.93|16582.58|16582.58|16582.58|16582.58|16575.93|16575.93|0
1636040820000|2021-11-04 15:47:00|16584.25|16584.25|16586.7|16586.7|16586.7|16586.7|16584.25|16584.25|0
1636040830000|2021-11-04 15:47:10|16584.87|16584.87|16583.96|16583.96|16584.87|16584.87|16583.96|16583.96|0
1636040840000|2021-11-04 15:47:20|16583.14|16583.14|16584.11|16584.11|16584.11|16584.11|16583.14|16583.14|0
1636040850000|2021-11-04 15:47:30|16584.58|16584.58|16585.39|16585.39|16586.33|16586.33|16584.58|16584.58|0
1636040860000|2021-11-04 15:47:40|16584.92|16584.92|16584.92|16584.92|16584.92|16584.92|16584.92|16584.92|0
1636040870000|2021-11-04 15:47:50|16585.39|16585.39|16586.3|16586.3|16586.3|16586.3|16585.39|16585.39|0
1636040880000|2021-11-04 15:48:00|16587.74|16587.74|16587.44|16587.44|16589.17|16589.17|16587.44|16587.44|0
1636040890000|2021-11-04 15:48:10|16588.47|16588.47|16587.55|16587.55|16588.47|16588.47|16587.55|16587.55|0
1636040900000|2021-11-04 15:48:20|16589.28|16589.28|16588.16|16588.16|16589.28|16589.28|16588.16|16588.16|0
1636040920000|2021-11-04 15:48:40|16588.72|16588.72|16592.1|16592.1|16592.1|16592.1|16588.72|16588.72|0
1636040930000|2021-11-04 15:48:50|16593.93|16593.93|16594.42|16594.42|16594.42|16594.42|16593.93|16593.93|0
1636040940000|2021-11-04 15:49:00|16595.36|16595.36|16595.82|16595.82|16595.82|16595.82|16595.36|16595.36|0
1636040960000|2021-11-04 15:49:20|16596.75|16596.75|16594.91|16594.91|16596.75|16596.75|16594.91|16594.91|0
1636040980000|2021-11-04 15:49:40|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|0
1636040990000|2021-11-04 15:49:50|16592.56|16592.56|16591.62|16591.62|16592.56|16592.56|16591.62|16591.62|0
1636041000000|2021-11-04 15:50:00|16591.15|16591.15|16590.22|16590.22|16591.15|16591.15|16590.22|16590.22|0
1636041020000|2021-11-04 15:50:20|16591.16|16591.16|16590.67|16590.67|16591.16|16591.16|16590.67|16590.67|0
1636041030000|2021-11-04 15:50:30|16590.89|16590.89|16590.89|16590.89|16590.89|16590.89|16590.89|16590.89|0
1636041050000|2021-11-04 15:50:50|16587.55|16587.55|16588.99|16588.99|16588.99|16588.99|16587.55|16587.55|0
1636041080000|2021-11-04 15:51:20|16588.43|16588.43|16588.43|16588.43|16588.43|16588.43|16588.43|16588.43|0
1636041090000|2021-11-04 15:51:30|16587.96|16587.96|16587.96|16587.96|16587.96|16587.96|16587.96|16587.96|0
1636041110000|2021-11-04 15:51:50|16588.43|16588.43|16589.16|16589.16|16589.16|16589.16|16587.49|16587.49|0
1636041120000|2021-11-04 15:52:00|16588.61|16588.61|16588.61|16588.61|16588.61|16588.61|16588.61|16588.61|0
1636041130000|2021-11-04 15:52:10|16587.68|16587.68|16587.68|16587.68|16587.68|16587.68|16587.68|16587.68|0
1636041140000|2021-11-04 15:52:20|16586.86|16586.86|16588.17|16588.17|16588.17|16588.17|16586.86|16586.86|0
1636041150000|2021-11-04 15:52:30|16587.26|16587.26|16588.17|16588.17|16588.17|16588.17|16587.26|16587.26|0
1636041160000|2021-11-04 15:52:40|16588.73|16588.73|16589.29|16589.29|16589.29|16589.29|16588.73|16588.73|0
1636041170000|2021-11-04 15:52:50|16587.85|16587.85|16586.72|16586.72|16587.85|16587.85|16586.72|16586.72|0
1636041200000|2021-11-04 15:53:20|16587.19|16587.19|16588|16588|16588|16588|16587.19|16587.19|0
1636041210000|2021-11-04 15:53:30|16590.35|16590.35|16592.8|16592.8|16592.8|16592.8|16590.35|16590.35|0
1636041220000|2021-11-04 15:53:40|16593.62|16593.62|16592.65|16592.65|16594.09|16594.09|16592.65|16592.65|0
1636041230000|2021-11-04 15:53:50|16591.84|16591.84|16591.28|16591.28|16591.84|16591.84|16591.28|16591.28|0
1636041240000|2021-11-04 15:54:00|16590.72|16590.72|16590.72|16590.72|16590.72|16590.72|16590.72|16590.72|0
1636041260000|2021-11-04 15:54:20|16589.31|16589.31|16591.17|16591.17|16591.17|16591.17|16589.31|16589.31|0
1636041270000|2021-11-04 15:54:30|16590.22|16590.22|16591.63|16591.63|16591.63|16591.63|16590.22|16590.22|0
1636041280000|2021-11-04 15:54:40|16592.12|16592.12|16592.12|16592.12|16592.12|16592.12|16592.12|16592.12|0
1636041290000|2021-11-04 15:54:50|16592.68|16592.68|16592.68|16592.68|16592.68|16592.68|16592.68|16592.68|0
1636041300000|2021-11-04 15:55:00|16592.12|16592.12|16591.13|16591.13|16592.59|16592.59|16591.13|16591.13|0
1636041310000|2021-11-04 15:55:10|16590.63|16590.63|16591.13|16591.13|16591.13|16591.13|16590.63|16590.63|0
1636041330000|2021-11-04 15:55:30|16591.95|16591.95|16592.42|16592.42|16592.42|16592.42|16591.95|16591.95|0
1636041340000|2021-11-04 15:55:40|16591.95|16591.95|16593.58|16593.58|16593.58|16593.58|16591.95|16591.95|0
1636041360000|2021-11-04 15:56:00|16593.02|16593.02|16593.02|16593.02|16593.02|16593.02|16593.02|16593.02|0
1636041380000|2021-11-04 15:56:20|16594.46|16594.46|16596.45|16596.45|16596.45|16596.45|16594.46|16594.46|0
1636041390000|2021-11-04 15:56:30|16596.92|16596.92|16595.09|16595.09|16596.92|16596.92|16595.09|16595.09|0
1636041400000|2021-11-04 15:56:40|16593.66|16593.66|16587.15|16587.15|16593.66|16593.66|16587.15|16587.15|0
1636041410000|2021-11-04 15:56:50|16586.68|16586.68|16584.63|16584.63|16586.68|16586.68|16583.82|16583.82|0
1636041420000|2021-11-04 15:57:00|16584.08|16584.08|16584.08|16584.08|16584.08|16584.08|16583.26|16583.26|0
1636041430000|2021-11-04 15:57:10|16583.26|16583.26|16580.94|16580.94|16583.26|16583.26|16580.94|16580.94|0
1636041450000|2021-11-04 15:57:30|16580.03|16580.03|16579.12|16579.12|16580.85|16580.85|16579.12|16579.12|0
1636041480000|2021-11-04 15:58:00|16577.29|16577.29|16576.22|16576.22|16577.29|16577.29|16575.41|16575.41|0
1636041490000|2021-11-04 15:58:10|16575.41|16575.41|16574.94|16574.94|16575.41|16575.41|16574.94|16574.94|0
1636041500000|2021-11-04 15:58:20|16578.13|16578.13|16578.91|16578.91|16580.77|16580.77|16576.7|16576.7|0
1636041510000|2021-11-04 15:58:30|16577.5|16577.5|16570.87|16570.87|16577.5|16577.5|16570.87|16570.87|0
1636041520000|2021-11-04 15:58:40|16570.38|16570.38|16561.37|16561.37|16570.38|16570.38|16560.76|16560.76|0
1636041530000|2021-11-04 15:58:50|16560.91|16560.91|16558.08|16558.08|16560.91|16560.91|16558.08|16558.08|0
1636041540000|2021-11-04 15:59:00|16556.41|16556.41|16556.64|16556.64|16556.64|16556.64|16556.41|16556.41|0
1636041550000|2021-11-04 15:59:10|16554.65|16554.65|16552.78|16552.78|16557.08|16557.08|16552.78|16552.78|0
1636041560000|2021-11-04 15:59:20|16554.21|16554.21|16548.96|16548.96|16554.21|16554.21|16548.96|16548.96|0
1636041580000|2021-11-04 15:59:40|16548.14|16548.14|16543|16543|16549.77|16549.77|16543|16543|0
1636041590000|2021-11-04 15:59:50|16542.77|16542.77|16541.34|16541.34|16542.77|16542.77|16541.34|16541.34|0
1636041600000|2021-11-04 16:00:00|16541.81|16541.81|16539.43|16539.43|16541.81|16541.81|16539.43|16539.43|0
1636041610000|2021-11-04 16:00:10|16538.96|16538.96|16542.27|16542.27|16542.27|16542.27|16538.96|16538.96|0
1636041620000|2021-11-04 16:00:20|16552.6|16552.6|16566.05|16566.05|16566.05|16566.05|16552.6|16552.6|0
1636041630000|2021-11-04 16:00:30|16565.49|16565.49|16568.43|16568.43|16568.43|16568.43|16565.49|16565.49|0
1636041650000|2021-11-04 16:00:50|16567.52|16567.52|16567.52|16567.52|16567.52|16567.52|16567.52|16567.52|0
1636041660000|2021-11-04 16:01:00|16568.33|16568.33|16567.78|16567.78|16568.33|16568.33|16567.78|16567.78|0
1636041680000|2021-11-04 16:01:20|16568.25|16568.25|16568.25|16568.25|16568.25|16568.25|16568.25|16568.25|0
1636041690000|2021-11-04 16:01:30|16566.57|16566.57|16567.13|16567.13|16567.6|16567.6|16566.57|16566.57|0
1636041700000|2021-11-04 16:01:40|16567.69|16567.69|16566.75|16566.75|16568.74|16568.74|16566.75|16566.75|0
1636041720000|2021-11-04 16:02:00|16567.57|16567.57|16563.92|16563.92|16567.57|16567.57|16563.92|16563.92|0
1636041730000|2021-11-04 16:02:10|16564.39|16564.39|16564.86|16564.86|16564.86|16564.86|16564.39|16564.39|0
1636041740000|2021-11-04 16:02:20|16564.3|16564.3|16564.3|16564.3|16564.3|16564.3|16564.3|16564.3|0
1636041750000|2021-11-04 16:02:30|16564.77|16564.77|16565.03|16565.03|16565.24|16565.24|16564.77|16564.77|0
1636041760000|2021-11-04 16:02:40|16564.22|16564.22|16568.43|16568.43|16568.43|16568.43|16564.22|16564.22|0
1636041770000|2021-11-04 16:02:50|16567.93|16567.93|16567.93|16567.93|16567.93|16567.93|16567.93|16567.93|0
1636041790000|2021-11-04 16:03:10|16567.02|16567.02|16565.9|16565.9|16567.02|16567.02|16565.9|16565.9|0
1636041810000|2021-11-04 16:03:30|16565.09|16565.09|16565.9|16565.9|16565.9|16565.9|16565.09|16565.09|0
1636041830000|2021-11-04 16:03:50|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|0
1636041880000|2021-11-04 16:04:40|16566.25|16566.25|16569.51|16569.51|16569.51|16569.51|16566.25|16566.25|0
1636041890000|2021-11-04 16:04:50|16569.04|16569.04|16569.04|16569.04|16569.04|16569.04|16569.04|16569.04|0
1636041900000|2021-11-04 16:05:00|16570.16|16570.16|16570.16|16570.16|16570.16|16570.16|16570.16|16570.16|0
1636041910000|2021-11-04 16:05:10|16570.97|16570.97|16570.97|16570.97|16570.97|16570.97|16570.97|16570.97|0
1636041920000|2021-11-04 16:05:20|16569.54|16569.54|16569.54|16569.54|16569.54|16569.54|16569.54|16569.54|0
1636041930000|2021-11-04 16:05:30|16568.72|16568.72|16567.29|16567.29|16568.72|16568.72|16567.29|16567.29|0
1636041950000|2021-11-04 16:05:50|16567.76|16567.76|16567.76|16567.76|16567.76|16567.76|16567.76|16567.76|0
1636041960000|2021-11-04 16:06:00|16568.23|16568.23|16568.7|16568.7|16568.7|16568.7|16568.23|16568.23|0
1636041980000|2021-11-04 16:06:20|16567.58|16567.58|16567.58|16567.58|16567.58|16567.58|16567.58|16567.58|0
1636041990000|2021-11-04 16:06:30|16566.64|16566.64|16566.64|16566.64|16566.64|16566.64|16566.64|16566.64|0
1636042000000|2021-11-04 16:06:40|16565.73|16565.73|16564.7|16564.7|16565.73|16565.73|16564.7|16564.7|0
1636042010000|2021-11-04 16:06:50|16564.14|16564.14|16563.03|16563.03|16564.14|16564.14|16563.03|16563.03|0
1636042020000|2021-11-04 16:07:00|16563.84|16563.84|16553.11|16553.11|16563.84|16563.84|16553.11|16553.11|0
1636042030000|2021-11-04 16:07:10|16552.62|16552.62|16550.29|16550.29|16552.62|16552.62|16550.29|16550.29|0
1636042040000|2021-11-04 16:07:20|16548.86|16548.86|16547.43|16547.43|16548.86|16548.86|16547.43|16547.43|0
1636042050000|2021-11-04 16:07:30|16549.06|16549.06|16548.15|16548.15|16549.06|16549.06|16548.15|16548.15|0
1636042070000|2021-11-04 16:07:50|16549.58|16549.58|16550.08|16550.08|16550.08|16550.08|16549.58|16549.58|0
1636042090000|2021-11-04 16:08:10|16555.77|16555.77|16556.68|16556.68|16556.68|16556.68|16555.77|16555.77|0
1636042100000|2021-11-04 16:08:20|16557.5|16557.5|16557.5|16557.5|16557.5|16557.5|16557.5|16557.5|0
1636042130000|2021-11-04 16:08:50|16557.7|16557.7|16562.33|16562.33|16562.33|16562.33|16557.7|16557.7|0
1636042140000|2021-11-04 16:09:00|16565.19|16565.19|16566.1|16566.1|16566.1|16566.1|16564.69|16564.69|0
1636042160000|2021-11-04 16:09:20|16565.64|16565.64|16567.19|16567.19|16568.5|16568.5|16565.64|16565.64|0
1636042170000|2021-11-04 16:09:30|16566.96|16566.96|16566.02|16566.02|16567.88|16567.88|16566.02|16566.02|0
1636042190000|2021-11-04 16:09:50|16566.84|16566.84|16566.84|16566.84|16566.84|16566.84|16566.84|16566.84|0
1636042200000|2021-11-04 16:10:00|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|16566.02|0
1636042240000|2021-11-04 16:10:40|16563.82|16563.82|16563.82|16563.82|16563.82|16563.82|16562.91|16562.91|0
1636042250000|2021-11-04 16:10:50|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|0
1636042260000|2021-11-04 16:11:00|16562.91|16562.91|16563.47|16563.47|16563.47|16563.47|16562.91|16562.91|0
1636042270000|2021-11-04 16:11:10|16563|16563|16563|16563|16563|16563|16563|16563|0
1636042290000|2021-11-04 16:11:30|16563.81|16563.81|16562.7|16562.7|16563.81|16563.81|16562.7|16562.7|0
1636042300000|2021-11-04 16:11:40|16563.51|16563.51|16563.51|16563.51|16563.51|16563.51|16563.51|16563.51|0
1636042320000|2021-11-04 16:12:00|16561.88|16561.88|16559.59|16559.59|16561.88|16561.88|16559.59|16559.59|0
1636042330000|2021-11-04 16:12:10|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|0
1636042340000|2021-11-04 16:12:20|16556.73|16556.73|16555.81|16555.81|16556.73|16556.73|16555.81|16555.81|0
1636042360000|2021-11-04 16:12:40|16553.99|16553.99|16553.99|16553.99|16553.99|16553.99|16553.99|16553.99|0
1636042370000|2021-11-04 16:12:50|16555.81|16555.81|16555.81|16555.81|16555.81|16555.81|16555.81|16555.81|0
1636042380000|2021-11-04 16:13:00|16556.73|16556.73|16562.15|16562.15|16562.15|16562.15|16556.73|16556.73|0
1636042390000|2021-11-04 16:13:10|16560.72|16560.72|16560.51|16560.51|16560.72|16560.72|16560.51|16560.51|0
1636042400000|2021-11-04 16:13:20|16560.98|16560.98|16564.08|16564.08|16564.08|16564.08|16560.98|16560.98|0
1636042410000|2021-11-04 16:13:30|16565.52|16565.52|16568.03|16568.03|16568.03|16568.03|16565.52|16565.52|0
1636042420000|2021-11-04 16:13:40|16568.95|16568.95|16568.95|16568.95|16568.95|16568.95|16568.95|16568.95|0
1636042430000|2021-11-04 16:13:50|16570.38|16570.38|16570.38|16570.38|16570.38|16570.38|16570.38|16570.38|0
1636042440000|2021-11-04 16:14:00|16571.37|16571.37|16573.36|16573.36|16573.92|16573.92|16571.37|16571.37|0
1636042460000|2021-11-04 16:14:20|16572.89|16572.89|16572.89|16572.89|16572.89|16572.89|16572.89|16572.89|0
1636042470000|2021-11-04 16:14:30|16571.98|16571.98|16571.05|16571.05|16571.98|16571.98|16571.05|16571.05|0
1636042480000|2021-11-04 16:14:40|16571.52|16571.52|16571.52|16571.52|16571.52|16571.52|16571.52|16571.52|0
1636042490000|2021-11-04 16:14:50|16571.29|16571.29|16571.29|16571.29|16571.29|16571.29|16571.29|16571.29|0
1636042500000|2021-11-04 16:15:00|16571.07|16571.07|16572.5|16572.5|16572.5|16572.5|16571.07|16571.07|0
1636042520000|2021-11-04 16:15:20|16572.73|16572.73|16572.26|16572.26|16572.73|16572.73|16572.26|16572.26|0
1636042530000|2021-11-04 16:15:30|16572.82|16572.82|16572.82|16572.82|16572.82|16572.82|16572.82|16572.82|0
1636042540000|2021-11-04 16:15:40|16569.95|16569.95|16569.95|16569.95|16569.95|16569.95|16569.95|16569.95|0
1636042550000|2021-11-04 16:15:50|16569.4|16569.4|16569.4|16569.4|16569.4|16569.4|16569.4|16569.4|0
1636042560000|2021-11-04 16:16:00|16571.3|16571.3|16572.73|16572.73|16572.73|16572.73|16571.3|16571.3|0
1636042580000|2021-11-04 16:16:20|16571.82|16571.82|16574.17|16574.17|16574.17|16574.17|16571.82|16571.82|0
1636042600000|2021-11-04 16:16:40|16572.73|16572.73|16572.17|16572.17|16572.73|16572.73|16572.17|16572.17|0
1636042610000|2021-11-04 16:16:50|16571.36|16571.36|16569.93|16569.93|16571.36|16571.36|16569.93|16569.93|0
1636042620000|2021-11-04 16:17:00|16569.45|16569.45|16559.32|16559.32|16569.45|16569.45|16559.32|16559.32|0
1636042630000|2021-11-04 16:17:10|16558.77|16558.77|16558.15|16558.15|16559.58|16559.58|16558.15|16558.15|0
1636042640000|2021-11-04 16:17:20|16557.65|16557.65|16557.65|16557.65|16557.65|16557.65|16557.65|16557.65|0
1636042650000|2021-11-04 16:17:30|16559.09|16559.09|16557.43|16557.43|16559.09|16559.09|16557.43|16557.43|0
1636042660000|2021-11-04 16:17:40|16558.86|16558.86|16559.22|16559.22|16559.78|16559.78|16558.86|16558.86|0
1636042670000|2021-11-04 16:17:50|16558.28|16558.28|16558.28|16558.28|16558.28|16558.28|16558.28|16558.28|0
1636042680000|2021-11-04 16:18:00|16557.78|16557.78|16558.28|16558.28|16558.28|16558.28|16557.78|16557.78|0
1636042690000|2021-11-04 16:18:10|16559.39|16559.39|16559.39|16559.39|16559.39|16559.39|16559.39|16559.39|0
1636042700000|2021-11-04 16:18:20|16558.58|16558.58|16558.58|16558.58|16558.58|16558.58|16558.58|16558.58|0
1636042710000|2021-11-04 16:18:30|16557.76|16557.76|16555.21|16555.21|16557.76|16557.76|16555.21|16555.21|0
1636042720000|2021-11-04 16:18:40|16558.08|16558.08|16557.2|16557.2|16558.08|16558.08|16556.65|16556.65|0
1636042730000|2021-11-04 16:18:50|16556.29|16556.29|16556.29|16556.29|16556.29|16556.29|16556.29|16556.29|0
1636042740000|2021-11-04 16:19:00|16555.73|16555.73|16555.73|16555.73|16555.73|16555.73|16555.73|16555.73|0
1636042750000|2021-11-04 16:19:10|16555.94|16555.94|16555.94|16555.94|16555.94|16555.94|16555.94|16555.94|0
1636042770000|2021-11-04 16:19:30|16556.85|16556.85|16558.52|16558.52|16558.52|16558.52|16556.85|16556.85|0
1636042780000|2021-11-04 16:19:40|16559.96|16559.96|16558.03|16558.03|16559.96|16559.96|16558.03|16558.03|0
1636042790000|2021-11-04 16:19:50|16558.84|16558.84|16558.4|16558.4|16558.84|16558.84|16558.4|16558.4|0
1636042800000|2021-11-04 16:20:00|16557.95|16557.95|16556.52|16556.52|16557.95|16557.95|16556.52|16556.52|0
1636042810000|2021-11-04 16:20:10|16556.31|16556.31|16555.44|16555.44|16556.31|16556.31|16554.99|16554.99|0
1636042820000|2021-11-04 16:20:20|16555.23|16555.23|16555.23|16555.23|16555.23|16555.23|16555.23|16555.23|0
1636042830000|2021-11-04 16:20:30|16555.79|16555.79|16554.68|16554.68|16555.79|16555.79|16554.68|16554.68|0
1636042840000|2021-11-04 16:20:40|16555.59|16555.59|16555.59|16555.59|16555.59|16555.59|16555.59|16555.59|0
1636042850000|2021-11-04 16:20:50|16556.53|16556.53|16556.53|16556.53|16556.53|16556.53|16556.53|16556.53|0
1636042880000|2021-11-04 16:21:20|16557.65|16557.65|16562.86|16562.86|16562.86|16562.86|16557.65|16557.65|0
1636042890000|2021-11-04 16:21:30|16563.08|16563.08|16563.08|16563.08|16563.08|16563.08|16563.08|16563.08|0
1636042900000|2021-11-04 16:21:40|16561.97|16561.97|16561.97|16561.97|16561.97|16561.97|16561.97|16561.97|0
1636042910000|2021-11-04 16:21:50|16562.78|16562.78|16562.78|16562.78|16562.78|16562.78|16562.78|16562.78|0
1636042920000|2021-11-04 16:22:00|16563.25|16563.25|16568.99|16568.99|16568.99|16568.99|16563.25|16563.25|0
1636042930000|2021-11-04 16:22:10|16569.21|16569.21|16569.9|16569.9|16569.9|16569.9|16569.21|16569.21|0
1636042950000|2021-11-04 16:22:30|16570.83|16570.83|16569.01|16569.01|16570.83|16570.83|16569.01|16569.01|0
1636042960000|2021-11-04 16:22:40|16568.19|16568.19|16568.19|16568.19|16568.19|16568.19|16568.19|16568.19|0
1636042970000|2021-11-04 16:22:50|16568.66|16568.66|16568.16|16568.16|16568.66|16568.66|16568.16|16568.16|0
1636042990000|2021-11-04 16:23:10|16569.15|16569.15|16569.15|16569.15|16569.15|16569.15|16569.15|16569.15|0
1636043000000|2021-11-04 16:23:20|16570.79|16570.79|16572.01|16572.01|16574.39|16574.39|16570.79|16570.79|0
1636043010000|2021-11-04 16:23:30|16572.47|16572.47|16572.47|16572.47|16572.47|16572.47|16572.47|16572.47|0
1636043020000|2021-11-04 16:23:40|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|16571.92|0
1636043030000|2021-11-04 16:23:50|16572.83|16572.83|16573.74|16573.74|16573.74|16573.74|16572.83|16572.83|0
1636043040000|2021-11-04 16:24:00|16575.18|16575.18|16580.18|16580.18|16580.18|16580.18|16575.18|16575.18|0
1636043050000|2021-11-04 16:24:10|16579.37|16579.37|16578.25|16578.25|16579.37|16579.37|16578.25|16578.25|0
1636043060000|2021-11-04 16:24:20|16578.05|16578.05|16579.33|16579.33|16579.33|16579.33|16577.08|16577.08|0
1636043070000|2021-11-04 16:24:30|16577.9|16577.9|16584.02|16584.02|16584.02|16584.02|16577.9|16577.9|0
1636043080000|2021-11-04 16:24:40|16584.49|16584.49|16583.05|16583.05|16584.49|16584.49|16583.05|16583.05|0
1636043100000|2021-11-04 16:25:00|16583.61|16583.61|16584.08|16584.08|16584.08|16584.08|16583.61|16583.61|0
1636043110000|2021-11-04 16:25:10|16585.07|16585.07|16585.98|16585.98|16585.98|16585.98|16584.85|16584.85|0
1636043120000|2021-11-04 16:25:20|16585.07|16585.07|16584.6|16584.6|16585.07|16585.07|16584.6|16584.6|0
1636043130000|2021-11-04 16:25:30|16582.73|16582.73|16580.83|16580.83|16583.2|16583.2|16580.83|16580.83|0
1636043140000|2021-11-04 16:25:40|16582.3|16582.3|16581.74|16581.74|16582.3|16582.3|16581.74|16581.74|0
1636043150000|2021-11-04 16:25:50|16580.93|16580.93|16579.49|16579.49|16581.74|16581.74|16579.49|16579.49|0
1636043160000|2021-11-04 16:26:00|16578.58|16578.58|16581.04|16581.04|16581.04|16581.04|16578.58|16578.58|0
1636043170000|2021-11-04 16:26:10|16579.6|16579.6|16579.6|16579.6|16579.6|16579.6|16579.6|16579.6|0
1636043190000|2021-11-04 16:26:30|16579.05|16579.05|16579.05|16579.05|16579.05|16579.05|16579.05|16579.05|0
1636043200000|2021-11-04 16:26:40|16580.48|16580.48|16579.05|16579.05|16580.48|16580.48|16579.05|16579.05|0
1636043210000|2021-11-04 16:26:50|16580.48|16580.48|16579.52|16579.52|16580.48|16580.48|16579.05|16579.05|0
1636043220000|2021-11-04 16:27:00|16580.33|16580.33|16579.63|16579.63|16580.33|16580.33|16579.52|16579.52|0
1636043230000|2021-11-04 16:27:10|16579.16|16579.16|16580.59|16580.59|16580.59|16580.59|16579.16|16579.16|0
1636043240000|2021-11-04 16:27:20|16579.16|16579.16|16578.66|16578.66|16579.16|16579.16|16578.66|16578.66|0
1636043250000|2021-11-04 16:27:30|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|0
1636043260000|2021-11-04 16:27:40|16577.64|16577.64|16578.19|16578.19|16578.19|16578.19|16577.64|16577.64|0
1636043270000|2021-11-04 16:27:50|16580.74|16580.74|16584.63|16584.63|16586.27|16586.27|16580.74|16580.74|0
1636043280000|2021-11-04 16:28:00|16585.08|16585.08|16587.47|16587.47|16589.16|16589.16|16585.08|16585.08|0
1636043290000|2021-11-04 16:28:10|16587.93|16587.93|16587.93|16587.93|16587.93|16587.93|16587.93|16587.93|0
1636043300000|2021-11-04 16:28:20|16588.75|16588.75|16593.3|16593.3|16593.3|16593.3|16588.75|16588.75|0
1636043310000|2021-11-04 16:28:30|16593.79|16593.79|16594.14|16594.14|16594.14|16594.14|16592.36|16592.36|0
1636043320000|2021-11-04 16:28:40|16594.34|16594.34|16594.86|16594.86|16597.21|16597.21|16593.85|16593.85|0
1636043330000|2021-11-04 16:28:50|16595.81|16595.81|16595.3|16595.3|16596.72|16596.72|16595.3|16595.3|0
1636043340000|2021-11-04 16:29:00|16595.53|16595.53|16599|16599|16599.21|16599.21|16595.53|16595.53|0
1636043350000|2021-11-04 16:29:10|16598.19|16598.19|16594.33|16594.33|16598.19|16598.19|16594.33|16594.33|0
1636043360000|2021-11-04 16:29:20|16592.89|16592.89|16592.48|16592.48|16593.3|16593.3|16592.48|16592.48|0
1636043370000|2021-11-04 16:29:30|16593.4|16593.4|16593.77|16593.77|16595.14|16595.14|16593.4|16593.4|0
1636043380000|2021-11-04 16:29:40|16592.37|16592.37|16593.51|16593.51|16593.51|16593.51|16590.97|16590.97|0
1636043390000|2021-11-04 16:29:50|16594.07|16594.07|16592.14|16592.14|16595.12|16595.12|16592.14|16592.14|0
1636100100000|2021-11-05 08:15:00|16620.72|16620.72|16620.72|16620.72|16620.72|16620.72|16620.72|16620.72|0
1636100140000|2021-11-05 08:15:40|16622.95|16622.95|16622.95|16622.95|16622.95|16622.95|16622.95|16622.95|0
1636100160000|2021-11-05 08:16:00|16622.48|16622.48|16623.89|16623.89|16623.89|16623.89|16622.48|16622.48|0
1636100170000|2021-11-05 08:16:10|16624.51|16624.51|16624.51|16624.51|16624.51|16624.51|16624.51|16624.51|0
1636100190000|2021-11-05 08:16:30|16624.98|16624.98|16624.16|16624.16|16624.98|16624.98|16624.16|16624.16|0
1636100200000|2021-11-05 08:16:40|16622.53|16622.53|16621.12|16621.12|16622.53|16622.53|16621.12|16621.12|0
1636100210000|2021-11-05 08:16:50|16620.09|16620.09|16614.72|16614.72|16620.09|16620.09|16614.72|16614.72|0
1636100220000|2021-11-05 08:17:00|16614.26|16614.26|16614.21|16614.21|16615.15|16615.15|16613.17|16613.17|0
1636100230000|2021-11-05 08:17:10|16610.87|16610.87|16610.87|16610.87|16610.87|16610.87|16610.87|16610.87|0
1636100240000|2021-11-05 08:17:20|16611.33|16611.33|16605.6|16605.6|16611.33|16611.33|16605.6|16605.6|0
1636100250000|2021-11-05 08:17:30|16602.86|16602.86|16601.57|16601.57|16602.86|16602.86|16601.57|16601.57|0
1636100260000|2021-11-05 08:17:40|16600.75|16600.75|16600.75|16600.75|16600.75|16600.75|16600.75|16600.75|0
1636100280000|2021-11-05 08:18:00|16599.84|16599.84|16599.84|16599.84|16599.84|16599.84|16599.84|16599.84|0
1636100300000|2021-11-05 08:18:20|16600.78|16600.78|16601.59|16601.59|16601.59|16601.59|16600.78|16600.78|0
1636100320000|2021-11-05 08:18:40|16601.13|16601.13|16601.13|16601.13|16601.13|16601.13|16601.13|16601.13|0
1636100350000|2021-11-05 08:19:10|16600.66|16600.66|16600.19|16600.19|16600.66|16600.66|16600.19|16600.19|0
1636100380000|2021-11-05 08:19:40|16607.5|16607.5|16607.5|16607.5|16607.5|16607.5|16607.5|16607.5|0
1636100400000|2021-11-05 08:20:00|16608.49|16608.49|16610.89|16610.89|16610.89|16610.89|16608.49|16608.49|0
1636100410000|2021-11-05 08:20:10|16610.39|16610.39|16610.89|16610.89|16610.89|16610.89|16608.41|16608.41|0
1636100420000|2021-11-05 08:20:20|16614.23|16614.23|16614.23|16614.23|16614.23|16614.23|16614.23|16614.23|0
1636100430000|2021-11-05 08:20:30|16613.42|16613.42|16612.3|16612.3|16613.42|16613.42|16612.3|16612.3|0
1636100440000|2021-11-05 08:20:40|16609.85|16609.85|16600.86|16600.86|16609.85|16609.85|16600.86|16600.86|0
1636100450000|2021-11-05 08:20:50|16596.89|16596.89|16599.37|16599.37|16599.37|16599.37|16596.89|16596.89|0
1636100490000|2021-11-05 08:21:30|16600.29|16600.29|16601.23|16601.23|16601.23|16601.23|16600.29|16600.29|0
1636100500000|2021-11-05 08:21:40|16600.61|16600.61|16622.38|16622.38|16622.38|16622.38|16600.61|16600.61|0
1636100510000|2021-11-05 08:21:50|16623.81|16623.81|16630.64|16630.64|16630.64|16630.64|16623.81|16623.81|0
1636100530000|2021-11-05 08:22:10|16633.91|16633.91|16633.09|16633.09|16634.72|16634.72|16633.09|16633.09|0
1636100540000|2021-11-05 08:22:20|16634.92|16634.92|16634.92|16634.92|16634.92|16634.92|16634.92|16634.92|0
1636100580000|2021-11-05 08:23:00|16633.09|16633.09|16634.3|16634.3|16634.3|16634.3|16632.47|16632.47|0
1636100600000|2021-11-05 08:23:20|16634.77|16634.77|16634.77|16634.77|16634.77|16634.77|16634.77|16634.77|0
1636100640000|2021-11-05 08:24:00|16632.94|16632.94|16632.94|16632.94|16632.94|16632.94|16632.94|16632.94|0
1636100650000|2021-11-05 08:24:10|16632.65|16632.65|16632.24|16632.24|16632.65|16632.65|16632.24|16632.24|0
1636100670000|2021-11-05 08:24:30|16638.76|16638.76|16640.4|16640.4|16640.4|16640.4|16638.76|16638.76|0
1636100690000|2021-11-05 08:24:50|16645.52|16645.52|16674.3|16674.3|16675.12|16675.12|16645.52|16645.52|0
1636100700000|2021-11-05 08:25:00|16671.03|16671.03|16675.74|16675.74|16675.74|16675.74|16671.03|16671.03|0
1636100710000|2021-11-05 08:25:10|16678.19|16678.19|16681.75|16681.75|16681.75|16681.75|16678.19|16678.19|0
1636100720000|2021-11-05 08:25:20|16678.49|16678.49|16678.46|16678.46|16678.49|16678.49|16678.01|16678.01|0
1636100740000|2021-11-05 08:25:40|16679.95|16679.95|16687.09|16687.09|16687.09|16687.09|16679.95|16679.95|0
1636100750000|2021-11-05 08:25:50|16688.76|16688.76|16688.76|16688.76|16688.76|16688.76|16688.76|16688.76|0
1636100760000|2021-11-05 08:26:00|16689.58|16689.58|16686.79|16686.79|16689.58|16689.58|16686.24|16686.24|0
1636100770000|2021-11-05 08:26:10|16687.26|16687.26|16688.37|16688.37|16688.37|16688.37|16687.26|16687.26|0
1636100780000|2021-11-05 08:26:20|16689.19|16689.19|16688.72|16688.72|16689.19|16689.19|16688.72|16688.72|0
1636100790000|2021-11-05 08:26:30|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|16690.35|0
1636100800000|2021-11-05 08:26:40|16690.97|16690.97|16690.97|16690.97|16690.97|16690.97|16690.97|16690.97|0
1636100820000|2021-11-05 08:27:00|16693.45|16693.45|16693.45|16693.45|16693.45|16693.45|16693.45|16693.45|0
1636100830000|2021-11-05 08:27:10|16697.11|16697.11|16695.78|16695.78|16697.11|16697.11|16694.78|16694.78|0
1636100860000|2021-11-05 08:27:40|16697.19|16697.19|16700.53|16700.53|16700.53|16700.53|16697.19|16697.19|0
1636100870000|2021-11-05 08:27:50|16701.45|16701.45|16706.3|16706.3|16706.3|16706.3|16701.45|16701.45|0
1636100880000|2021-11-05 08:28:00|16707.93|16707.93|16712.23|16712.23|16712.23|16712.23|16707.93|16707.93|0
1636100890000|2021-11-05 08:28:10|16713.26|16713.26|16711.99|16711.99|16713.26|16713.26|16711.77|16711.77|0
1636100900000|2021-11-05 08:28:20|16713.87|16713.87|16721.69|16721.69|16721.69|16721.69|16713.87|16713.87|0
1636100910000|2021-11-05 08:28:30|16724.43|16724.43|16729.54|16729.54|16729.54|16729.54|16724.43|16724.43|0
1636100920000|2021-11-05 08:28:40|16730.71|16730.71|16730.66|16730.66|16731.65|16731.65|16730.66|16730.66|0
1636100930000|2021-11-05 08:28:50|16730.86|16730.86|16730.86|16730.86|16730.86|16730.86|16730.86|16730.86|0
1636100940000|2021-11-05 08:29:00|16732.69|16732.69|16732.69|16732.69|16732.69|16732.69|16732.69|16732.69|0
1636100950000|2021-11-05 08:29:10|16733.62|16733.62|16733.62|16733.62|16733.62|16733.62|16733.62|16733.62|0
1636100960000|2021-11-05 08:29:20|16740.79|16740.79|16739.56|16739.56|16741.4|16741.4|16739.56|16739.56|0
1636100970000|2021-11-05 08:29:30|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|0
1636100990000|2021-11-05 08:29:50|16742.03|16742.03|16722.3|16722.3|16742.03|16742.03|16722.3|16722.3|0
1636101000000|2021-11-05 08:30:00|16720.4|16720.4|16717.07|16717.07|16720.4|16720.4|16717.07|16717.07|0
1636101010000|2021-11-05 08:30:10|16718.74|16718.74|16719.36|16719.36|16719.36|16719.36|16718.74|16718.74|0
1636101070000|2021-11-05 08:31:10|16717.69|16717.69|16719.15|16719.15|16719.15|16719.15|16715.5|16715.5|0
1636101080000|2021-11-05 08:31:20|16717.27|16717.27|16717.27|16717.27|16717.27|16717.27|16717.27|16717.27|0
1636101110000|2021-11-05 08:31:50|16714.79|16714.79|16715.21|16715.21|16715.21|16715.21|16714.79|16714.79|0
1636101120000|2021-11-05 08:32:00|16714.27|16714.27|16709.23|16709.23|16714.27|16714.27|16709.23|16709.23|0
1636101130000|2021-11-05 08:32:10|16710.87|16710.87|16710.87|16710.87|16710.87|16710.87|16710.87|16710.87|0
1636101180000|2021-11-05 08:33:00|16712.23|16712.23|16712.23|16712.23|16712.23|16712.23|16712.23|16712.23|0
1636101200000|2021-11-05 08:33:20|16712.64|16712.64|16713.75|16713.75|16713.75|16713.75|16712.64|16712.64|0
1636101220000|2021-11-05 08:33:40|16713.53|16713.53|16713.53|16713.53|16713.53|16713.53|16713.53|16713.53|0
1636101230000|2021-11-05 08:33:50|16716.79|16716.79|16717.61|16717.61|16717.61|16717.61|16716.79|16716.79|0
1636101240000|2021-11-05 08:34:00|16718.08|16718.08|16715.51|16715.51|16718.08|16718.08|16715.51|16715.51|0
1636101250000|2021-11-05 08:34:10|16715.1|16715.1|16716.3|16716.3|16716.51|16716.51|16715.1|16715.1|0
1636101260000|2021-11-05 08:34:20|16716.1|16716.1|16715.18|16715.18|16716.1|16716.1|16715.18|16715.18|0
1636101270000|2021-11-05 08:34:30|16723.37|16723.37|16721.93|16721.93|16723.37|16723.37|16721.93|16721.93|0
1636101280000|2021-11-05 08:34:40|16723.8|16723.8|16722.86|16722.86|16723.8|16723.8|16722.86|16722.86|0
1636101300000|2021-11-05 08:35:00|16721.01|16721.01|16718.77|16718.77|16721.01|16721.01|16718.77|16718.77|0
1636101330000|2021-11-05 08:35:30|16719.24|16719.24|16717.81|16717.81|16719.24|16719.24|16717.81|16717.81|0
1636101340000|2021-11-05 08:35:40|16718.48|16718.48|16718.48|16718.48|16718.48|16718.48|16718.48|16718.48|0
1636101350000|2021-11-05 08:35:50|16722.65|16722.65|16724.88|16724.88|16724.88|16724.88|16722.65|16722.65|0
1636101360000|2021-11-05 08:36:00|16725.55|16725.55|16722.29|16722.29|16725.55|16725.55|16722.29|16722.29|0
1636101380000|2021-11-05 08:36:20|16723.72|16723.72|16717.48|16717.48|16723.72|16723.72|16717.48|16717.48|0
1636101390000|2021-11-05 08:36:30|16715.03|16715.03|16711.18|16711.18|16715.03|16715.03|16710.26|16710.26|0
1636101410000|2021-11-05 08:36:50|16709.19|16709.19|16708.78|16708.78|16709.19|16709.19|16708.78|16708.78|0
1636101440000|2021-11-05 08:37:20|16708.58|16708.58|16708.58|16708.58|16708.58|16708.58|16708.58|16708.58|0
1636101450000|2021-11-05 08:37:30|16710.4|16710.4|16708.26|16708.26|16710.4|16710.4|16708.26|16708.26|0
1636101460000|2021-11-05 08:37:40|16707.03|16707.03|16706.11|16706.11|16707.03|16707.03|16706.11|16706.11|0
1636101470000|2021-11-05 08:37:50|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|0
1636101480000|2021-11-05 08:38:00|16705.3|16705.3|16705.3|16705.3|16706.11|16706.11|16705.3|16705.3|0
1636101490000|2021-11-05 08:38:10|16705.76|16705.76|16705.76|16705.76|16705.76|16705.76|16705.76|16705.76|0
1636101500000|2021-11-05 08:38:20|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|0
1636101510000|2021-11-05 08:38:30|16708.8|16708.8|16703.37|16703.37|16708.8|16708.8|16702.43|16702.43|0
1636101520000|2021-11-05 08:38:40|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|16702.81|0
1636101530000|2021-11-05 08:38:50|16701.38|16701.38|16701.38|16701.38|16701.38|16701.38|16701.38|16701.38|0
1636101550000|2021-11-05 08:39:10|16700.26|16700.26|16697.22|16697.22|16700.26|16700.26|16697.22|16697.22|0
1636101560000|2021-11-05 08:39:20|16696.81|16696.81|16690.13|16690.13|16696.81|16696.81|16689.91|16689.91|0
1636101590000|2021-11-05 08:39:50|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|16687.78|0
1636101600000|2021-11-05 08:40:00|16681.39|16681.39|16678.73|16678.73|16681.39|16681.39|16678.73|16678.73|0
1636101610000|2021-11-05 08:40:10|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|0
1636101620000|2021-11-05 08:40:20|16679.76|16679.76|16679.35|16679.35|16679.76|16679.76|16679.35|16679.35|0
1636101640000|2021-11-05 08:40:40|16680.02|16680.02|16680.02|16680.02|16680.02|16680.02|16680.02|16680.02|0
1636101660000|2021-11-05 08:41:00|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|16680.24|0
1636101680000|2021-11-05 08:41:20|16679.75|16679.75|16678.75|16678.75|16679.75|16679.75|16678.75|16678.75|0
1636101690000|2021-11-05 08:41:30|16674.45|16674.45|16674.45|16674.45|16674.45|16674.45|16674.45|16674.45|0
1636101700000|2021-11-05 08:41:40|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|16669.81|0
1636101710000|2021-11-05 08:41:50|16669.6|16669.6|16667.16|16667.16|16669.6|16669.6|16667.16|16667.16|0
1636101740000|2021-11-05 08:42:20|16666.24|16666.24|16661.78|16661.78|16666.24|16666.24|16661.78|16661.78|0
1636101750000|2021-11-05 08:42:30|16662.7|16662.7|16662.7|16662.7|16662.7|16662.7|16662.7|16662.7|0
1636101780000|2021-11-05 08:43:00|16667.26|16667.26|16668.75|16668.75|16668.75|16668.75|16667.26|16667.26|0
1636101790000|2021-11-05 08:43:10|16669.22|16669.22|16671.97|16671.97|16671.97|16671.97|16669.22|16669.22|0
1636101800000|2021-11-05 08:43:20|16674.71|16674.71|16674.71|16674.71|16674.71|16674.71|16674.71|16674.71|0
1636101830000|2021-11-05 08:43:50|16675.12|16675.12|16675.12|16675.12|16675.12|16675.12|16675.12|16675.12|0
1636101850000|2021-11-05 08:44:10|16675.53|16675.53|16675.09|16675.09|16675.53|16675.53|16675.09|16675.09|0
1636101860000|2021-11-05 08:44:20|16673.22|16673.22|16673.22|16673.22|16673.22|16673.22|16673.22|16673.22|0
1636101870000|2021-11-05 08:44:30|16674.34|16674.34|16674.48|16674.48|16675.97|16675.97|16674.34|16674.34|0
1636101910000|2021-11-05 08:45:10|16675.4|16675.4|16675.27|16675.27|16675.4|16675.4|16674.45|16674.45|0
1636101930000|2021-11-05 08:45:30|16676.21|16676.21|16676.21|16676.21|16676.21|16676.21|16676.21|16676.21|0
1636101940000|2021-11-05 08:45:40|16675.66|16675.66|16667.67|16667.67|16675.66|16675.66|16667.67|16667.67|0
1636101950000|2021-11-05 08:45:50|16667.45|16667.45|16667.45|16667.45|16667.45|16667.45|16667.45|16667.45|0
1636101960000|2021-11-05 08:46:00|16667.25|16667.25|16665.52|16665.52|16667.25|16667.25|16665.52|16665.52|0
1636102000000|2021-11-05 08:46:40|16664.96|16664.96|16663.13|16663.13|16664.96|16664.96|16663.13|16663.13|0
1636102030000|2021-11-05 08:47:10|16663.95|16663.95|16664.76|16664.76|16664.76|16664.76|16663.95|16663.95|0
1636102040000|2021-11-05 08:47:20|16663.13|16663.13|16662.63|16662.63|16663.13|16663.13|16662.63|16662.63|0
1636102050000|2021-11-05 08:47:30|16661.82|16661.82|16661.82|16661.82|16661.82|16661.82|16661.82|16661.82|0
1636102070000|2021-11-05 08:47:50|16661.41|16661.41|16661.41|16661.41|16661.41|16661.41|16661.41|16661.41|0
1636102080000|2021-11-05 08:48:00|16662.02|16662.02|16664.89|16664.89|16664.89|16664.89|16662.02|16662.02|0
1636102100000|2021-11-05 08:48:20|16665.36|16665.36|16665.36|16665.36|16665.36|16665.36|16665.36|16665.36|0
1636102180000|2021-11-05 08:49:40|16669.93|16669.93|16669.93|16669.93|16669.93|16669.93|16669.93|16669.93|0
1636102190000|2021-11-05 08:49:50|16678.43|16678.43|16678.29|16678.29|16678.9|16678.9|16678.29|16678.29|0
1636102200000|2021-11-05 08:50:00|16679.72|16679.72|16685.99|16685.99|16685.99|16685.99|16679.72|16679.72|0
1636102220000|2021-11-05 08:50:20|16683.25|16683.25|16683.25|16683.25|16683.25|16683.25|16683.25|16683.25|0
1636102250000|2021-11-05 08:50:50|16683.05|16683.05|16680.15|16680.15|16683.05|16683.05|16680.15|16680.15|0
1636102270000|2021-11-05 08:51:10|16679.24|16679.24|16676.27|16676.27|16679.24|16679.24|16676.27|16676.27|0
1636102300000|2021-11-05 08:51:40|16675.83|16675.83|16675.83|16675.83|16675.83|16675.83|16675.83|16675.83|0
1636102320000|2021-11-05 08:52:00|16674.41|16674.41|16672.74|16672.74|16674.41|16674.41|16672.74|16672.74|0
1636102340000|2021-11-05 08:52:20|16671.83|16671.83|16672.74|16672.74|16672.74|16672.74|16671.83|16671.83|0
1636102380000|2021-11-05 08:53:00|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|16671.11|0
1636102400000|2021-11-05 08:53:20|16670.29|16670.29|16670.29|16670.29|16670.29|16670.29|16670.29|16670.29|0
1636102410000|2021-11-05 08:53:30|16669.48|16669.48|16669.48|16669.48|16669.48|16669.48|16669.48|16669.48|0
1636102420000|2021-11-05 08:53:40|16669.01|16669.01|16669.01|16669.01|16669.01|16669.01|16669.01|16669.01|0
1636102430000|2021-11-05 08:53:50|16669.83|16669.83|16669.83|16669.83|16669.83|16669.83|16669.83|16669.83|0
1636102440000|2021-11-05 08:54:00|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|16672.6|0
1636102460000|2021-11-05 08:54:20|16675.86|16675.86|16678.31|16678.31|16678.31|16678.31|16675.86|16675.86|0
1636102480000|2021-11-05 08:54:40|16675.45|16675.45|16674.98|16674.98|16675.45|16675.45|16674.98|16674.98|0
1636102510000|2021-11-05 08:55:10|16679|16679|16682.24|16682.24|16682.24|16682.24|16679|16679|0
1636102520000|2021-11-05 08:55:20|16684.58|16684.58|16684.58|16684.58|16684.58|16684.58|16684.58|16684.58|0
1636102560000|2021-11-05 08:56:00|16683.67|16683.67|16683.67|16683.67|16683.67|16683.67|16683.67|16683.67|0
1636102570000|2021-11-05 08:56:10|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|16684.61|0
1636102580000|2021-11-05 08:56:20|16683.7|16683.7|16683.7|16683.7|16683.7|16683.7|16683.7|16683.7|0
1636102630000|2021-11-05 08:57:10|16685.1|16685.1|16683.04|16683.04|16685.1|16685.1|16683.04|16683.04|0
1636102650000|2021-11-05 08:57:30|16682.48|16682.48|16682.48|16682.48|16682.48|16682.48|16682.48|16682.48|0
1636102670000|2021-11-05 08:57:50|16681.67|16681.67|16681.67|16681.67|16681.67|16681.67|16681.67|16681.67|0
1636102680000|2021-11-05 08:58:00|16680.85|16680.85|16670.88|16670.88|16680.85|16680.85|16670.88|16670.88|0
1636102690000|2021-11-05 08:58:10|16670.06|16670.06|16667.94|16667.94|16670.06|16670.06|16667.94|16667.94|0
1636102700000|2021-11-05 08:58:20|16665.95|16665.95|16665.95|16665.95|16665.95|16665.95|16665.95|16665.95|0
1636102710000|2021-11-05 08:58:30|16664.54|16664.54|16664.54|16664.54|16664.54|16664.54|16664.54|16664.54|0
1636102720000|2021-11-05 08:58:40|16663.42|16663.42|16660.97|16660.97|16663.42|16663.42|16660.97|16660.97|0
1636102750000|2021-11-05 08:59:10|16660.51|16660.51|16656.16|16656.16|16660.51|16660.51|16656.16|16656.16|0
1636102760000|2021-11-05 08:59:20|16656.36|16656.36|16656.36|16656.36|16656.36|16656.36|16656.36|16656.36|0
1636102790000|2021-11-05 08:59:50|16652.06|16652.06|16651.92|16651.92|16652.12|16652.12|16651.92|16651.92|0
1636102800000|2021-11-05 09:00:00|16651.1|16651.1|16652.54|16652.54|16652.54|16652.54|16651.1|16651.1|0
1636102810000|2021-11-05 09:00:10|16652.95|16652.95|16652.95|16652.95|16652.95|16652.95|16652.95|16652.95|0
1636102830000|2021-11-05 09:00:30|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|0
1636102870000|2021-11-05 09:01:10|16652.01|16652.01|16651.06|16651.06|16652.01|16652.01|16651.06|16651.06|0
1636102910000|2021-11-05 09:01:50|16652.89|16652.89|16652.89|16652.89|16652.89|16652.89|16652.89|16652.89|0
1636102930000|2021-11-05 09:02:10|16653.1|16653.1|16653.1|16653.1|16653.1|16653.1|16653.1|16653.1|0
1636102940000|2021-11-05 09:02:20|16653.57|16653.57|16653.57|16653.57|16653.57|16653.57|16653.57|16653.57|0
1636102950000|2021-11-05 09:02:30|16650.31|16650.31|16649.49|16649.49|16650.31|16650.31|16649.49|16649.49|0
1636102960000|2021-11-05 09:02:40|16651.12|16651.12|16652.12|16652.12|16652.12|16652.12|16651.12|16651.12|0
1636102980000|2021-11-05 09:03:00|16653.11|16653.11|16653.11|16653.11|16653.11|16653.11|16653.11|16653.11|0
1636103000000|2021-11-05 09:03:20|16655.56|16655.56|16665.18|16665.18|16665.18|16665.18|16655.56|16655.56|0
1636103010000|2021-11-05 09:03:30|16663.75|16663.75|16663.75|16663.75|16663.75|16663.75|16663.75|16663.75|0
1636103050000|2021-11-05 09:04:10|16664.57|16664.57|16665.48|16665.48|16665.48|16665.48|16664.57|16664.57|0
1636103070000|2021-11-05 09:04:30|16664.66|16664.66|16664.66|16664.66|16664.66|16664.66|16664.66|16664.66|0
1636103100000|2021-11-05 09:05:00|16663.72|16663.72|16663.72|16663.72|16663.72|16663.72|16663.72|16663.72|0
1636103160000|2021-11-05 09:06:00|16662.05|16662.05|16662.05|16662.05|16662.05|16662.05|16662.05|16662.05|0
1636103170000|2021-11-05 09:06:10|16663.45|16663.45|16662.89|16662.89|16663.45|16663.45|16662.89|16662.89|0
1636103180000|2021-11-05 09:06:20|16655.47|16655.47|16655.47|16655.47|16655.47|16655.47|16655.47|16655.47|0
1636103200000|2021-11-05 09:06:40|16656.09|16656.09|16656.09|16656.09|16656.09|16656.09|16656.09|16656.09|0
1636103210000|2021-11-05 09:06:50|16655.09|16655.09|16650.4|16650.4|16655.09|16655.09|16650.2|16650.2|0
1636103260000|2021-11-05 09:07:40|16648.07|16648.07|16648.07|16648.07|16648.07|16648.07|16648.07|16648.07|0
1636103270000|2021-11-05 09:07:50|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|0
1636103280000|2021-11-05 09:08:00|16649.85|16649.85|16649.85|16649.85|16649.85|16649.85|16649.85|16649.85|0
1636103310000|2021-11-05 09:08:30|16650.79|16650.79|16650.79|16650.79|16650.79|16650.79|16650.79|16650.79|0
1636103320000|2021-11-05 09:08:40|16649.97|16649.97|16649.97|16649.97|16649.97|16649.97|16649.97|16649.97|0
1636103450000|2021-11-05 09:10:50|16650.86|16650.86|16651.76|16651.76|16651.76|16651.76|16650.86|16650.86|0
1636103500000|2021-11-05 09:11:40|16647.19|16647.19|16647.19|16647.19|16647.19|16647.19|16647.19|16647.19|0
1636103510000|2021-11-05 09:11:50|16649.17|16649.17|16649.17|16649.17|16649.17|16649.17|16649.17|16649.17|0
1636103520000|2021-11-05 09:12:00|16651|16651|16654.93|16654.93|16654.93|16654.93|16651|16651|0
1636103530000|2021-11-05 09:12:10|16656.33|16656.33|16660.02|16660.02|16660.02|16660.02|16656.33|16656.33|0
1636103540000|2021-11-05 09:12:20|16661.84|16661.84|16661.84|16661.84|16661.84|16661.84|16661.84|16661.84|0
1636103570000|2021-11-05 09:12:50|16664.58|16664.58|16665.96|16665.96|16665.96|16665.96|16664.58|16664.58|0
1636103580000|2021-11-05 09:13:00|16666.78|16666.78|16667.19|16667.19|16667.19|16667.19|16666.78|16666.78|0
1636103590000|2021-11-05 09:13:10|16668|16668|16669.29|16669.29|16669.29|16669.29|16668|16668|0
1636103600000|2021-11-05 09:13:20|16667.66|16667.66|16667.75|16667.75|16667.75|16667.75|16667.66|16667.66|0
1636103660000|2021-11-05 09:14:20|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|0
1636103670000|2021-11-05 09:14:30|16666.12|16666.12|16665.72|16665.72|16666.12|16666.12|16665.72|16665.72|0
1636103680000|2021-11-05 09:14:40|16666.54|16666.54|16665.61|16665.61|16666.54|16666.54|16665.61|16665.61|0
1636103690000|2021-11-05 09:14:50|16666.07|16666.07|16666.54|16666.54|16666.54|16666.54|16666.07|16666.07|0
1636103740000|2021-11-05 09:15:40|16668.17|16668.17|16667.36|16667.36|16668.17|16668.17|16667.36|16667.36|0
1636103750000|2021-11-05 09:15:50|16666.54|16666.54|16666.54|16666.54|16666.54|16666.54|16666.54|16666.54|0
1636103760000|2021-11-05 09:16:00|16666.13|16666.13|16668.68|16668.68|16668.68|16668.68|16666.13|16666.13|0
1636103770000|2021-11-05 09:16:10|16670.51|16670.51|16669.56|16669.56|16671.42|16671.42|16669.56|16669.56|0
1636103790000|2021-11-05 09:16:30|16670.49|16670.49|16670.49|16670.49|16670.49|16670.49|16670.49|16670.49|0
1636103880000|2021-11-05 09:18:00|16669.67|16669.67|16669.67|16669.67|16669.67|16669.67|16669.67|16669.67|0
1636103890000|2021-11-05 09:18:10|16670.59|16670.59|16670.59|16670.59|16670.59|16670.59|16670.59|16670.59|0
1636103900000|2021-11-05 09:18:20|16672.41|16672.41|16672.41|16672.41|16672.41|16672.41|16672.41|16672.41|0
1636103910000|2021-11-05 09:18:30|16673.23|16673.23|16674.14|16674.14|16674.14|16674.14|16673.23|16673.23|0
1636103920000|2021-11-05 09:18:40|16673.2|16673.2|16673.2|16673.2|16673.2|16673.2|16673.2|16673.2|0
1636103930000|2021-11-05 09:18:50|16672.73|16672.73|16672.17|16672.17|16673.64|16673.64|16672.17|16672.17|0
1636103990000|2021-11-05 09:19:50|16671.71|16671.71|16671.71|16671.71|16671.71|16671.71|16671.71|16671.71|0
1636104010000|2021-11-05 09:20:10|16672.64|16672.64|16672.64|16672.64|16672.64|16672.64|16672.64|16672.64|0
1636104020000|2021-11-05 09:20:20|16671.73|16671.73|16671.73|16671.73|16671.73|16671.73|16671.73|16671.73|0
1636104040000|2021-11-05 09:20:40|16674.59|16674.59|16674.59|16674.59|16674.59|16674.59|16674.59|16674.59|0
1636104070000|2021-11-05 09:21:10|16675.53|16675.53|16675.09|16675.09|16675.53|16675.53|16675.09|16675.09|0
1636104100000|2021-11-05 09:21:40|16673.65|16673.65|16673.65|16673.65|16673.65|16673.65|16673.65|16673.65|0
1636104110000|2021-11-05 09:21:50|16674.12|16674.12|16674.12|16674.12|16674.12|16674.12|16674.12|16674.12|0
1636104150000|2021-11-05 09:22:30|16673.91|16673.91|16661.18|16661.18|16674.12|16674.12|16661.18|16661.18|0
1636104160000|2021-11-05 09:22:40|16660.36|16660.36|16661.15|16661.15|16661.15|16661.15|16659.74|16659.74|0
1636104170000|2021-11-05 09:22:50|16662.78|16662.78|16662.31|16662.31|16662.78|16662.78|16662.31|16662.31|0
1636104240000|2021-11-05 09:24:00|16660.68|16660.68|16658.85|16658.85|16660.68|16660.68|16658.85|16658.85|0
1636104310000|2021-11-05 09:25:10|16659.77|16659.77|16659.77|16659.77|16659.77|16659.77|16659.77|16659.77|0
1636104330000|2021-11-05 09:25:30|16660.58|16660.58|16660.79|16660.79|16660.79|16660.79|16660.58|16660.58|0
1636104340000|2021-11-05 09:25:40|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|0
1636104350000|2021-11-05 09:25:50|16658.51|16658.51|16657.58|16657.58|16658.51|16658.51|16657.58|16657.58|0
1636104360000|2021-11-05 09:26:00|16657.17|16657.17|16653.28|16653.28|16657.17|16657.17|16653.28|16653.28|0
1636104430000|2021-11-05 09:27:10|16652.34|16652.34|16652.9|16652.9|16652.9|16652.9|16652.34|16652.34|0
1636104440000|2021-11-05 09:27:20|16652.43|16652.43|16652.43|16652.43|16652.43|16652.43|16652.43|16652.43|0
1636104470000|2021-11-05 09:27:50|16652.92|16652.92|16652.72|16652.72|16652.92|16652.92|16652.72|16652.72|0
1636104480000|2021-11-05 09:28:00|16649.98|16649.98|16638.74|16638.74|16649.98|16649.98|16638.74|16638.74|0
1636104490000|2021-11-05 09:28:10|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|16633.01|0
1636104510000|2021-11-05 09:28:30|16632.8|16632.8|16632.8|16632.8|16632.8|16632.8|16632.8|16632.8|0
1636104530000|2021-11-05 09:28:50|16631.89|16631.89|16631.89|16631.89|16631.89|16631.89|16631.89|16631.89|0
1636104550000|2021-11-05 09:29:10|16630.97|16630.97|16628.52|16628.52|16630.97|16630.97|16628.52|16628.52|0
1636104570000|2021-11-05 09:29:30|16627.59|16627.59|16621.5|16621.5|16627.59|16627.59|16621.5|16621.5|0
1636104590000|2021-11-05 09:29:50|16623.33|16623.33|16622.86|16622.86|16623.33|16623.33|16622.86|16622.86|0
1636104600000|2021-11-05 09:30:00|16623.33|16623.33|16622.42|16622.42|16623.33|16623.33|16622.42|16622.42|0
1636104610000|2021-11-05 09:30:10|16621.5|16621.5|16624.24|16624.24|16624.24|16624.24|16621.5|16621.5|0
1636104630000|2021-11-05 09:30:30|16624.04|16624.04|16624.53|16624.53|16624.53|16624.53|16624.04|16624.04|0
1636104640000|2021-11-05 09:30:40|16625.45|16625.45|16625.45|16625.45|16625.45|16625.45|16625.45|16625.45|0
1636104650000|2021-11-05 09:30:50|16625.86|16625.86|16629.64|16629.64|16630.55|16630.55|16625.86|16625.86|0
1636104660000|2021-11-05 09:31:00|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|0
1636104670000|2021-11-05 09:31:10|16633.19|16633.19|16631.37|16631.37|16633.19|16633.19|16631.37|16631.37|0
1636104680000|2021-11-05 09:31:20|16632.28|16632.28|16633.19|16633.19|16633.19|16633.19|16632.28|16632.28|0
1636104720000|2021-11-05 09:32:00|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|16632.28|0
1636104730000|2021-11-05 09:32:10|16631.37|16631.37|16631.37|16631.37|16631.37|16631.37|16631.37|16631.37|0
1636104740000|2021-11-05 09:32:20|16631.59|16631.59|16630.92|16630.92|16631.59|16631.59|16630.92|16630.92|0
1636104760000|2021-11-05 09:32:40|16629.49|16629.49|16632.23|16632.23|16632.23|16632.23|16629.49|16629.49|0
1636104770000|2021-11-05 09:32:50|16633.14|16633.14|16633.14|16633.14|16633.14|16633.14|16633.14|16633.14|0
1636104800000|2021-11-05 09:33:20|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|16632.23|0
1636104810000|2021-11-05 09:33:30|16628.15|16628.15|16628.15|16628.15|16628.15|16628.15|16628.15|16628.15|0
1636104820000|2021-11-05 09:33:40|16629.07|16629.07|16628.51|16628.51|16629.07|16629.07|16628.51|16628.51|0
1636104850000|2021-11-05 09:34:10|16628.92|16628.92|16628.92|16628.92|16628.92|16628.92|16628.92|16628.92|0
1636104900000|2021-11-05 09:35:00|16627.29|16627.29|16625.25|16625.25|16628.1|16628.1|16625.25|16625.25|0
1636104940000|2021-11-05 09:35:40|16625.45|16625.45|16625.45|16625.45|16625.45|16625.45|16625.45|16625.45|0
1636104960000|2021-11-05 09:36:00|16624.99|16624.99|16620.05|16620.05|16624.99|16624.99|16620.05|16620.05|0
1636105050000|2021-11-05 09:37:30|16620.61|16620.61|16620.61|16620.61|16620.61|16620.61|16620.61|16620.61|0
1636105090000|2021-11-05 09:38:10|16621.02|16621.02|16621.23|16621.23|16621.23|16621.23|16621.02|16621.02|0
1636105140000|2021-11-05 09:39:00|16620.76|16620.76|16620.76|16620.76|16620.76|16620.76|16620.76|16620.76|0
1636105150000|2021-11-05 09:39:10|16624.02|16624.02|16632.84|16632.84|16632.84|16632.84|16624.02|16624.02|0
1636105180000|2021-11-05 09:39:40|16635.58|16635.58|16636.52|16636.52|16636.52|16636.52|16635.58|16635.58|0
1636105220000|2021-11-05 09:40:20|16637.95|16637.95|16637.95|16637.95|16637.95|16637.95|16637.95|16637.95|0
1636105330000|2021-11-05 09:42:10|16637.13|16637.13|16636.05|16636.05|16637.95|16637.95|16636.05|16636.05|0
1636105370000|2021-11-05 09:42:50|16635.11|16635.11|16635.11|16635.11|16635.11|16635.11|16635.11|16635.11|0
1636105380000|2021-11-05 09:43:00|16628.58|16628.58|16628.32|16628.32|16628.78|16628.78|16628.32|16628.32|0
1636105390000|2021-11-05 09:43:10|16627.82|16627.82|16627.82|16627.82|16627.82|16627.82|16627.82|16627.82|0
1636105400000|2021-11-05 09:43:20|16626.88|16626.88|16626.88|16626.88|16626.88|16626.88|16626.88|16626.88|0
1636105470000|2021-11-05 09:44:30|16625.95|16625.95|16625.95|16625.95|16625.95|16625.95|16625.95|16625.95|0
1636105490000|2021-11-05 09:44:50|16625.5|16625.5|16625.5|16625.5|16625.5|16625.5|16625.5|16625.5|0
1636105550000|2021-11-05 09:45:50|16624.68|16624.68|16625.18|16625.18|16625.18|16625.18|16624.68|16624.68|0
1636105560000|2021-11-05 09:46:00|16621.53|16621.53|16621.53|16621.53|16621.53|16621.53|16621.53|16621.53|0
1636105620000|2021-11-05 09:47:00|16619.08|16619.08|16613.24|16613.24|16619.08|16619.08|16613.24|16613.24|0
1636105660000|2021-11-05 09:47:40|16612.3|16612.3|16612.3|16612.3|16612.3|16612.3|16612.3|16612.3|0
1636105670000|2021-11-05 09:47:50|16611.38|16611.38|16611.38|16611.38|16611.38|16611.38|16611.38|16611.38|0
1636105680000|2021-11-05 09:48:00|16611.16|16611.16|16611.16|16611.16|16611.16|16611.16|16611.16|16611.16|0
1636105710000|2021-11-05 09:48:30|16610.34|16610.34|16610.34|16610.34|16610.34|16610.34|16610.34|16610.34|0
1636105720000|2021-11-05 09:48:40|16609.41|16609.41|16609.41|16609.41|16609.41|16609.41|16609.41|16609.41|0
1636105730000|2021-11-05 09:48:50|16611.24|16611.24|16611.24|16611.24|16611.24|16611.24|16611.24|16611.24|0
1636105740000|2021-11-05 09:49:00|16612.18|16612.18|16612.18|16612.18|16612.18|16612.18|16612.18|16612.18|0
1636105770000|2021-11-05 09:49:30|16614.01|16614.01|16621.1|16621.1|16621.1|16621.1|16614.01|16614.01|0
1636105800000|2021-11-05 09:50:00|16619.67|16619.67|16616.8|16616.8|16619.67|16619.67|16616.8|16616.8|0
1636105810000|2021-11-05 09:50:10|16614.97|16614.97|16614.97|16614.97|16614.97|16614.97|16614.97|16614.97|0
1636105830000|2021-11-05 09:50:30|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|0
1636105840000|2021-11-05 09:50:40|16612.83|16612.83|16612.83|16612.83|16612.83|16612.83|16612.83|16612.83|0
1636105870000|2021-11-05 09:51:10|16611.92|16611.92|16611.92|16611.92|16611.92|16611.92|16611.92|16611.92|0
1636105940000|2021-11-05 09:52:20|16614.78|16614.78|16614.78|16614.78|16614.78|16614.78|16614.78|16614.78|0
1636105960000|2021-11-05 09:52:40|16613.84|16613.84|16613.84|16613.84|16613.84|16613.84|16613.84|16613.84|0
1636105990000|2021-11-05 09:53:10|16616.58|16616.58|16617.5|16617.5|16617.5|16617.5|16616.58|16616.58|0
1636106000000|2021-11-05 09:53:20|16619.13|16619.13|16627.2|16627.2|16627.2|16627.2|16619.13|16619.13|0
1636106010000|2021-11-05 09:53:30|16626.29|16626.29|16627.92|16627.92|16627.92|16627.92|16626.29|16626.29|0
1636106030000|2021-11-05 09:53:50|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|16627.01|0
1636106040000|2021-11-05 09:54:00|16627.47|16627.47|16627.47|16627.47|16627.47|16627.47|16627.47|16627.47|0
1636106050000|2021-11-05 09:54:10|16628.59|16628.59|16628.59|16628.59|16628.59|16628.59|16628.59|16628.59|0
1636106060000|2021-11-05 09:54:20|16627.77|16627.77|16627.77|16627.77|16627.77|16627.77|16627.77|16627.77|0
1636106080000|2021-11-05 09:54:40|16627.98|16627.98|16627.98|16627.98|16627.98|16627.98|16627.98|16627.98|0
1636106100000|2021-11-05 09:55:00|16628.92|16628.92|16628.92|16628.92|16628.92|16628.92|16628.92|16628.92|0
1636106110000|2021-11-05 09:55:10|16629.74|16629.74|16629.74|16629.74|16629.74|16629.74|16629.74|16629.74|0
1636106150000|2021-11-05 09:55:50|16629.27|16629.27|16629.27|16629.27|16629.27|16629.27|16629.27|16629.27|0
1636106160000|2021-11-05 09:56:00|16626.4|16626.4|16626.4|16626.4|16626.4|16626.4|16626.4|16626.4|0
1636106180000|2021-11-05 09:56:20|16627.83|16627.83|16627.83|16627.83|16627.83|16627.83|16627.83|16627.83|0
1636106200000|2021-11-05 09:56:40|16627.02|16627.02|16627.02|16627.02|16627.02|16627.02|16627.02|16627.02|0
1636106220000|2021-11-05 09:57:00|16629.88|16629.88|16630.7|16630.7|16630.7|16630.7|16629.88|16629.88|0
1636106250000|2021-11-05 09:57:30|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|16631.61|0
1636106280000|2021-11-05 09:58:00|16630.18|16630.18|16629.81|16629.81|16630.28|16630.28|16629.36|16629.36|0
1636106290000|2021-11-05 09:58:10|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|16628.99|0
1636106320000|2021-11-05 09:58:40|16627.16|16627.16|16627.16|16627.16|16627.16|16627.16|16627.16|16627.16|0
1636106350000|2021-11-05 09:59:10|16627.98|16627.98|16627.98|16627.98|16627.98|16627.98|16627.98|16627.98|0
1636106380000|2021-11-05 09:59:40|16628.44|16628.44|16628.44|16628.44|16628.44|16628.44|16628.44|16628.44|0
1636106400000|2021-11-05 10:00:00|16626.62|16626.62|16623.27|16623.27|16626.62|16626.62|16623.27|16623.27|0
1636106410000|2021-11-05 10:00:10|16624.71|16624.71|16624.71|16624.71|16624.71|16624.71|16624.71|16624.71|0
1636106470000|2021-11-05 10:01:10|16623.79|16623.79|16623.79|16623.79|16623.79|16623.79|16623.79|16623.79|0
1636106480000|2021-11-05 10:01:20|16624.61|16624.61|16624.61|16624.61|16624.61|16624.61|16624.61|16624.61|0
1636106520000|2021-11-05 10:02:00|16623.18|16623.18|16622.36|16622.36|16623.18|16623.18|16622.36|16622.36|0
1636106540000|2021-11-05 10:02:20|16621.74|16621.74|16621.74|16621.74|16621.74|16621.74|16621.74|16621.74|0
1636106560000|2021-11-05 10:02:40|16620.93|16620.93|16620.93|16620.93|16620.93|16620.93|16620.93|16620.93|0
1636106580000|2021-11-05 10:03:00|16619.49|16619.49|16619.49|16619.49|16619.49|16619.49|16619.49|16619.49|0
1636106590000|2021-11-05 10:03:10|16619.99|16619.99|16618.56|16618.56|16619.99|16619.99|16618.56|16618.56|0
1636106600000|2021-11-05 10:03:20|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|0
1636106620000|2021-11-05 10:03:40|16616.57|16616.57|16616.08|16616.08|16616.57|16616.57|16616.08|16616.08|0
1636106640000|2021-11-05 10:04:00|16615.58|16615.58|16614.76|16614.76|16615.58|16615.58|16614.76|16614.76|0
1636106650000|2021-11-05 10:04:10|16613.35|16613.35|16613.35|16613.35|16613.35|16613.35|16613.35|16613.35|0
1636106670000|2021-11-05 10:04:30|16611.72|16611.72|16607.39|16607.39|16611.72|16611.72|16607.39|16607.39|0
1636106680000|2021-11-05 10:04:40|16604.52|16604.52|16604.52|16604.52|16604.52|16604.52|16604.52|16604.52|0
1636106700000|2021-11-05 10:05:00|16602.66|16602.66|16604.29|16604.29|16604.29|16604.29|16602.66|16602.66|0
1636106720000|2021-11-05 10:05:20|16608.86|16608.86|16608.5|16608.5|16608.86|16608.86|16607.95|16607.95|0
1636106730000|2021-11-05 10:05:30|16609.42|16609.42|16607.39|16607.39|16609.42|16609.42|16607.39|16607.39|0
1636106740000|2021-11-05 10:05:40|16609.22|16609.22|16609.22|16609.22|16609.22|16609.22|16609.22|16609.22|0
1636106750000|2021-11-05 10:05:50|16608.3|16608.3|16608.3|16608.3|16608.3|16608.3|16608.3|16608.3|0
1636106760000|2021-11-05 10:06:00|16606.48|16606.48|16603.93|16603.93|16606.48|16606.48|16603.93|16603.93|0
1636106770000|2021-11-05 10:06:10|16603.11|16603.11|16603.98|16603.98|16603.98|16603.98|16601.53|16601.53|0
1636106780000|2021-11-05 10:06:20|16606.72|16606.72|16607.19|16607.19|16607.19|16607.19|16606.72|16606.72|0
1636106800000|2021-11-05 10:06:40|16606.27|16606.27|16605.36|16605.36|16606.27|16606.27|16605.36|16605.36|0
1636106810000|2021-11-05 10:06:50|16606.27|16606.27|16608.1|16608.1|16608.1|16608.1|16606.27|16606.27|0
1636106820000|2021-11-05 10:07:00|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|0
1636106830000|2021-11-05 10:07:10|16609.01|16609.01|16609.01|16609.01|16609.01|16609.01|16609.01|16609.01|0
1636106840000|2021-11-05 10:07:20|16609.93|16609.93|16609.01|16609.01|16609.93|16609.93|16609.01|16609.01|0
1636106850000|2021-11-05 10:07:30|16608.1|16608.1|16608.1|16608.1|16608.1|16608.1|16608.1|16608.1|0
1636106870000|2021-11-05 10:07:50|16611.17|16611.17|16611.17|16611.17|16611.17|16611.17|16611.17|16611.17|0
1636106880000|2021-11-05 10:08:00|16611.64|16611.64|16616.22|16616.22|16616.22|16616.22|16610.72|16610.72|0
1636106890000|2021-11-05 10:08:10|16617.04|16617.04|16628.17|16628.17|16628.17|16628.17|16617.04|16617.04|0
1636106900000|2021-11-05 10:08:20|16628.66|16628.66|16629.6|16629.6|16629.6|16629.6|16628.66|16628.66|0
1636106910000|2021-11-05 10:08:30|16626.34|16626.34|16625.42|16625.42|16626.34|16626.34|16625.42|16625.42|0
1636106920000|2021-11-05 10:08:40|16624.51|16624.51|16624.51|16624.51|16624.51|16624.51|16624.51|16624.51|0
1636106940000|2021-11-05 10:09:00|16623.57|16623.57|16623.57|16623.57|16623.57|16623.57|16623.57|16623.57|0
1636106950000|2021-11-05 10:09:10|16622.14|16622.14|16622.14|16622.14|16622.14|16622.14|16622.14|16622.14|0
1636107020000|2021-11-05 10:10:20|16620.25|16620.25|16617.8|16617.8|16620.25|16620.25|16616.99|16616.99|0
1636107130000|2021-11-05 10:12:10|16616.86|16616.86|16616.86|16616.86|16616.86|16616.86|16616.86|16616.86|0
1636107140000|2021-11-05 10:12:20|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|16616.42|0
1636107180000|2021-11-05 10:13:00|16615.6|16615.6|16609.87|16609.87|16615.6|16615.6|16609.87|16609.87|0
1636107210000|2021-11-05 10:13:30|16609.05|16609.05|16609.05|16609.05|16609.05|16609.05|16609.05|16609.05|0
1636107220000|2021-11-05 10:13:40|16609.46|16609.46|16609.46|16609.46|16609.46|16609.46|16609.46|16609.46|0
1636107240000|2021-11-05 10:14:00|16608.55|16608.55|16616.13|16616.13|16617.05|16617.05|16608.55|16608.55|0
1636107250000|2021-11-05 10:14:10|16617.05|16617.05|16617.05|16617.05|16617.05|16617.05|16617.05|16617.05|0
1636107260000|2021-11-05 10:14:20|16616.13|16616.13|16613.79|16613.79|16616.13|16616.13|16613.79|16613.79|0
1636107270000|2021-11-05 10:14:30|16612.35|16612.35|16613.27|16613.27|16613.27|16613.27|16612.35|16612.35|0
1636107300000|2021-11-05 10:15:00|16611.44|16611.44|16609.71|16609.71|16611.44|16611.44|16609.71|16609.71|0
1636107310000|2021-11-05 10:15:10|16608.31|16608.31|16608.31|16608.31|16608.31|16608.31|16608.31|16608.31|0
1636107320000|2021-11-05 10:15:20|16606.67|16606.67|16606.67|16606.67|16606.67|16606.67|16606.67|16606.67|0
1636107330000|2021-11-05 10:15:30|16605.24|16605.24|16602.08|16602.08|16605.24|16605.24|16602.08|16602.08|0
1636107340000|2021-11-05 10:15:40|16601.19|16601.19|16601.19|16601.19|16601.19|16601.19|16601.19|16601.19|0
1636107360000|2021-11-05 10:16:00|16599.36|16599.36|16599.36|16599.36|16599.36|16599.36|16599.36|16599.36|0
1636107370000|2021-11-05 10:16:10|16596.09|16596.09|16597.92|16597.92|16597.92|16597.92|16596.09|16596.09|0
1636107380000|2021-11-05 10:16:20|16597.01|16597.01|16596.07|16596.07|16597.01|16597.01|16595.15|16595.15|0
1636107390000|2021-11-05 10:16:30|16595.15|16595.15|16593.33|16593.33|16595.15|16595.15|16593.33|16593.33|0
1636107410000|2021-11-05 10:16:50|16592.66|16592.66|16592.66|16592.66|16592.66|16592.66|16592.66|16592.66|0
1636107430000|2021-11-05 10:17:10|16592.16|16592.16|16592.16|16592.16|16592.16|16592.16|16592.16|16592.16|0
1636107440000|2021-11-05 10:17:20|16591.94|16591.94|16591.94|16591.94|16591.94|16591.94|16591.94|16591.94|0
1636107480000|2021-11-05 10:18:00|16593.37|16593.37|16593.37|16593.37|16593.37|16593.37|16593.37|16593.37|0
1636107520000|2021-11-05 10:18:40|16592.43|16592.43|16593.34|16593.34|16593.34|16593.34|16592.43|16592.43|0
1636107530000|2021-11-05 10:18:50|16593.75|16593.75|16593.75|16593.75|16593.75|16593.75|16593.75|16593.75|0
1636107540000|2021-11-05 10:19:00|16592.84|16592.84|16592.84|16592.84|16592.84|16592.84|16592.84|16592.84|0
1636107590000|2021-11-05 10:19:50|16595.29|16595.29|16595.29|16595.29|16595.29|16595.29|16595.29|16595.29|0
1636107600000|2021-11-05 10:20:00|16595.07|16595.07|16595.29|16595.29|16595.29|16595.29|16595.07|16595.07|0
1636107610000|2021-11-05 10:20:10|16594.38|16594.38|16595.37|16595.37|16595.37|16595.37|16594.38|16594.38|0
1636107630000|2021-11-05 10:20:30|16596.18|16596.18|16594.55|16594.55|16596.18|16596.18|16594.55|16594.55|0
1636107650000|2021-11-05 10:20:50|16595.67|16595.67|16595.67|16595.67|16595.67|16595.67|16595.67|16595.67|0
1636107660000|2021-11-05 10:21:00|16594.03|16594.03|16594.03|16594.03|16594.03|16594.03|16594.03|16594.03|0
1636107670000|2021-11-05 10:21:10|16592.36|16592.36|16588.79|16588.79|16592.36|16592.36|16588.79|16588.79|0
1636107680000|2021-11-05 10:21:20|16587.16|16587.16|16585.33|16585.33|16587.16|16587.16|16585.33|16585.33|0
1636107690000|2021-11-05 10:21:30|16586.24|16586.24|16586.24|16586.24|16586.24|16586.24|16586.24|16586.24|0
1636107700000|2021-11-05 10:21:40|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|0
1636107710000|2021-11-05 10:21:50|16587.16|16587.16|16589.7|16589.7|16589.7|16589.7|16587.16|16587.16|0
1636107720000|2021-11-05 10:22:00|16588.79|16588.79|16587.88|16587.88|16588.79|16588.79|16587.88|16587.88|0
1636107730000|2021-11-05 10:22:10|16586.96|16586.96|16586.96|16586.96|16586.96|16586.96|16586.96|16586.96|0
1636107740000|2021-11-05 10:22:20|16587.43|16587.43|16587.9|16587.9|16587.9|16587.9|16587.43|16587.43|0
1636107760000|2021-11-05 10:22:40|16583.33|16583.33|16575.98|16575.98|16583.33|16583.33|16575.98|16575.98|0
1636107780000|2021-11-05 10:23:00|16574.55|16574.55|16574.55|16574.55|16574.55|16574.55|16574.55|16574.55|0
1636107790000|2021-11-05 10:23:10|16575.95|16575.95|16573|16573|16575.95|16575.95|16573|16573|0
1636107820000|2021-11-05 10:23:40|16572.09|16572.09|16572.55|16572.55|16572.55|16572.55|16572.09|16572.09|0
1636107830000|2021-11-05 10:23:50|16572.97|16572.97|16572.97|16572.97|16572.97|16572.97|16572.97|16572.97|0
1636107840000|2021-11-05 10:24:00|16572.15|16572.15|16569.33|16569.33|16572.15|16572.15|16569.33|16569.33|0
1636107860000|2021-11-05 10:24:20|16568.41|16568.41|16568.41|16568.41|16568.41|16568.41|16568.41|16568.41|0
1636107880000|2021-11-05 10:24:40|16567.5|16567.5|16567.5|16567.5|16567.5|16567.5|16567.5|16567.5|0
1636107890000|2021-11-05 10:24:50|16566.57|16566.57|16564.58|16564.58|16566.57|16566.57|16564.58|16564.58|0
1636107900000|2021-11-05 10:25:00|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|16563.09|0
1636107910000|2021-11-05 10:25:10|16561.26|16561.26|16561.26|16561.26|16561.26|16561.26|16561.26|16561.26|0
1636107930000|2021-11-05 10:25:30|16560.35|16560.35|16560.35|16560.35|16560.35|16560.35|16560.35|16560.35|0
1636107940000|2021-11-05 10:25:40|16559.43|16559.43|16559.43|16559.43|16559.43|16559.43|16559.43|16559.43|0
1636107950000|2021-11-05 10:25:50|16560.35|16560.35|16560.35|16560.35|16560.35|16560.35|16560.35|16560.35|0
1636107960000|2021-11-05 10:26:00|16557.08|16557.08|16554.89|16554.89|16557.08|16557.08|16554.89|16554.89|0
1636107980000|2021-11-05 10:26:20|16556.12|16556.12|16557.31|16557.31|16557.7|16557.7|16556.12|16556.12|0
1636107990000|2021-11-05 10:26:30|16555.48|16555.48|16555.48|16555.48|16555.48|16555.48|16555.48|16555.48|0
1636108000000|2021-11-05 10:26:40|16553.85|16553.85|16553.5|16553.5|16553.85|16553.85|16553.03|16553.03|0
1636108020000|2021-11-05 10:27:00|16558.65|16558.65|16566.15|16566.15|16566.15|16566.15|16558.65|16558.65|0
1636108030000|2021-11-05 10:27:10|16567.79|16567.79|16567.79|16567.79|16567.79|16567.79|16567.79|16567.79|0
1636108040000|2021-11-05 10:27:20|16567.34|16567.34|16568.98|16568.98|16568.98|16568.98|16567.34|16567.34|0
1636108050000|2021-11-05 10:27:30|16566.63|16566.63|16565|16565|16566.63|16566.63|16565|16565|0
1636108070000|2021-11-05 10:27:50|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|0
1636108100000|2021-11-05 10:28:20|16564.76|16564.76|16564.76|16564.76|16564.76|16564.76|16564.76|16564.76|0
1636108110000|2021-11-05 10:28:30|16566.19|16566.19|16567.08|16567.08|16567.08|16567.08|16565.28|16565.28|0
1636108120000|2021-11-05 10:28:40|16568|16568|16568.49|16568.49|16568.49|16568.49|16568|16568|0
1636108140000|2021-11-05 10:29:00|16566.86|16566.86|16567.85|16567.85|16567.85|16567.85|16566.86|16566.86|0
1636108150000|2021-11-05 10:29:10|16568.35|16568.35|16568.35|16568.35|16568.35|16568.35|16568.35|16568.35|0
1636108160000|2021-11-05 10:29:20|16569.78|16569.78|16569.78|16569.78|16569.78|16569.78|16569.78|16569.78|0
1636108180000|2021-11-05 10:29:40|16567.95|16567.95|16566.54|16566.54|16568.36|16568.36|16566.54|16566.54|0
1636108200000|2021-11-05 10:30:00|16567.01|16567.01|16564.17|16564.17|16567.01|16567.01|16564.17|16564.17|0
1636108210000|2021-11-05 10:30:10|16563.35|16563.35|16563.35|16563.35|16563.35|16563.35|16563.35|16563.35|0
1636108220000|2021-11-05 10:30:20|16562.44|16562.44|16562.44|16562.44|16562.44|16562.44|16562.44|16562.44|0
1636108230000|2021-11-05 10:30:30|16562.23|16562.23|16561.41|16561.41|16562.23|16562.23|16561.41|16561.41|0
1636108250000|2021-11-05 10:30:50|16560.94|16560.94|16560.94|16560.94|16560.94|16560.94|16560.94|16560.94|0
1636108260000|2021-11-05 10:31:00|16559.51|16559.51|16560.94|16560.94|16560.94|16560.94|16559.51|16559.51|0
1636108280000|2021-11-05 10:31:20|16560|16560|16566.19|16566.19|16566.19|16566.19|16560|16560|0
1636108290000|2021-11-05 10:31:30|16566.75|16566.75|16565.07|16565.07|16566.75|16566.75|16565.07|16565.07|0
1636108320000|2021-11-05 10:32:00|16564.26|16564.26|16564.26|16564.26|16564.26|16564.26|16564.26|16564.26|0
1636108330000|2021-11-05 10:32:10|16563.59|16563.59|16563.59|16563.59|16563.59|16563.59|16563.59|16563.59|0
1636108340000|2021-11-05 10:32:20|16563.38|16563.38|16563.38|16563.38|16563.38|16563.38|16563.38|16563.38|0
1636108390000|2021-11-05 10:33:10|16562.47|16562.47|16561.55|16561.55|16562.47|16562.47|16561.55|16561.55|0
1636108400000|2021-11-05 10:33:20|16562.02|16562.02|16560.2|16560.2|16562.02|16562.02|16560.2|16560.2|0
1636108430000|2021-11-05 10:33:50|16561.83|16561.83|16561.83|16561.83|16561.83|16561.83|16561.83|16561.83|0
1636108450000|2021-11-05 10:34:10|16560.2|16560.2|16560.2|16560.2|16560.2|16560.2|16560.2|16560.2|0
1636108460000|2021-11-05 10:34:20|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|0
1636108470000|2021-11-05 10:34:30|16561.93|16561.93|16561.93|16561.93|16561.93|16561.93|16561.93|16561.93|0
1636108480000|2021-11-05 10:34:40|16566.01|16566.01|16567.44|16567.44|16568.36|16568.36|16566.01|16566.01|0
1636108500000|2021-11-05 10:35:00|16566.01|16566.01|16566.01|16566.01|16566.01|16566.01|16566.01|16566.01|0
1636108520000|2021-11-05 10:35:20|16569.24|16569.24|16578.08|16578.08|16578.08|16578.08|16569.24|16569.24|0
1636108540000|2021-11-05 10:35:40|16580.07|16580.07|16580.07|16580.07|16580.07|16580.07|16580.07|16580.07|0
1636108550000|2021-11-05 10:35:50|16578.4|16578.4|16574.64|16574.64|16578.4|16578.4|16574.64|16574.64|0
1636108560000|2021-11-05 10:36:00|16574.17|16574.17|16574.64|16574.64|16574.64|16574.64|16574.17|16574.17|0
1636108570000|2021-11-05 10:36:10|16575.75|16575.75|16576.52|16576.52|16576.52|16576.52|16575.75|16575.75|0
1636108580000|2021-11-05 10:36:20|16578.05|16578.05|16584.43|16584.43|16584.43|16584.43|16578.05|16578.05|0
1636108590000|2021-11-05 10:36:30|16585.1|16585.1|16585.51|16585.51|16585.51|16585.51|16585.1|16585.1|0
1636108600000|2021-11-05 10:36:40|16585.92|16585.92|16585.92|16585.92|16585.92|16585.92|16585.92|16585.92|0
1636108620000|2021-11-05 10:37:00|16585|16585|16587.33|16587.33|16587.33|16587.33|16585|16585|0
1636108630000|2021-11-05 10:37:10|16586.42|16586.42|16586.42|16586.42|16586.42|16586.42|16586.42|16586.42|0
1636108660000|2021-11-05 10:37:40|16587.91|16587.91|16587.91|16587.91|16587.91|16587.91|16587.91|16587.91|0
1636108680000|2021-11-05 10:38:00|16591.24|16591.24|16596.32|16596.32|16596.73|16596.73|16591.24|16591.24|0
1636108770000|2021-11-05 10:39:30|16597.23|16597.23|16595.4|16595.4|16597.23|16597.23|16595.4|16595.4|0
1636108780000|2021-11-05 10:39:40|16598.27|16598.27|16598.27|16598.27|16598.27|16598.27|16598.27|16598.27|0
1636108810000|2021-11-05 10:40:10|16599.38|16599.38|16599.38|16599.38|16599.38|16599.38|16599.38|16599.38|0
1636108830000|2021-11-05 10:40:30|16600.3|16600.3|16600.3|16600.3|16600.3|16600.3|16600.3|16600.3|0
1636108860000|2021-11-05 10:41:00|16599.38|16599.38|16599.38|16599.38|16599.38|16599.38|16599.38|16599.38|0
1636108890000|2021-11-05 10:41:30|16604.09|16604.09|16604.09|16604.09|16604.09|16604.09|16604.09|16604.09|0
1636108920000|2021-11-05 10:42:00|16604.56|16604.56|16605.5|16605.5|16605.5|16605.5|16604.56|16604.56|0
1636108950000|2021-11-05 10:42:30|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|0
1636108990000|2021-11-05 10:43:10|16607.13|16607.13|16607.13|16607.13|16607.13|16607.13|16607.13|16607.13|0
1636109000000|2021-11-05 10:43:20|16606.63|16606.63|16606.63|16606.63|16606.63|16606.63|16606.63|16606.63|0
1636109010000|2021-11-05 10:43:30|16607.19|16607.19|16604.02|16604.02|16607.19|16607.19|16604.02|16604.02|0
1636109020000|2021-11-05 10:43:40|16605.14|16605.14|16605.69|16605.69|16605.69|16605.69|16605.14|16605.14|0
1636109050000|2021-11-05 10:44:10|16603.37|16603.37|16603.37|16603.37|16603.37|16603.37|16603.37|16603.37|0
1636109070000|2021-11-05 10:44:30|16602.81|16602.81|16601.37|16601.37|16602.81|16602.81|16601.37|16601.37|0
1636109080000|2021-11-05 10:44:40|16600.46|16600.46|16600.46|16600.46|16600.46|16600.46|16600.46|16600.46|0
1636109100000|2021-11-05 10:45:00|16600.26|16600.26|16600.26|16600.26|16600.26|16600.26|16600.26|16600.26|0
1636109110000|2021-11-05 10:45:10|16600.81|16600.81|16600.81|16600.81|16600.81|16600.81|16600.81|16600.81|0
1636109120000|2021-11-05 10:45:20|16601.28|16601.28|16601.28|16601.28|16601.28|16601.28|16601.28|16601.28|0
1636109150000|2021-11-05 10:45:50|16602.27|16602.27|16602.27|16602.27|16602.27|16602.27|16602.27|16602.27|0
1636109200000|2021-11-05 10:46:40|16603.7|16603.7|16604.4|16604.4|16604.4|16604.4|16603.7|16603.7|0
1636109250000|2021-11-05 10:47:30|16605.83|16605.83|16605.42|16605.42|16605.83|16605.83|16605.42|16605.42|0
1636109270000|2021-11-05 10:47:50|16607.25|16607.25|16606.33|16606.33|16607.25|16607.25|16606.33|16606.33|0
1636109280000|2021-11-05 10:48:00|16605.52|16605.52|16605.52|16605.52|16605.52|16605.52|16605.52|16605.52|0
1636109290000|2021-11-05 10:48:10|16607.34|16607.34|16605.52|16605.52|16607.34|16607.34|16605.52|16605.52|0
1636109300000|2021-11-05 10:48:20|16604.6|16604.6|16603.69|16603.69|16604.6|16604.6|16603.69|16603.69|0
1636109320000|2021-11-05 10:48:40|16601.79|16601.79|16601.79|16601.79|16601.79|16601.79|16601.79|16601.79|0
1636109370000|2021-11-05 10:49:30|16600.97|16600.97|16601.49|16601.49|16601.49|16601.49|16600.97|16600.97|0
1636109390000|2021-11-05 10:49:50|16603.32|16603.32|16606.97|16606.97|16608.8|16608.8|16603.32|16603.32|0
1636109400000|2021-11-05 10:50:00|16605.14|16605.14|16605.14|16605.14|16605.14|16605.14|16605.14|16605.14|0
1636109420000|2021-11-05 10:50:20|16605.96|16605.96|16605.96|16605.96|16605.96|16605.96|16605.96|16605.96|0
1636109430000|2021-11-05 10:50:30|16606.18|16606.18|16611.25|16611.25|16611.25|16611.25|16606.18|16606.18|0
1636109440000|2021-11-05 10:50:40|16613.08|16613.08|16613.08|16613.08|16613.08|16613.08|16613.08|16613.08|0
1636109450000|2021-11-05 10:50:50|16614.71|16614.71|16621.45|16621.45|16621.45|16621.45|16614.71|16614.71|0
1636109460000|2021-11-05 10:51:00|16622.01|16622.01|16622.01|16622.01|16622.01|16622.01|16622.01|16622.01|0
1636109500000|2021-11-05 10:51:40|16621.1|16621.1|16616.87|16616.87|16623.52|16623.52|16616.87|16616.87|0
1636109510000|2021-11-05 10:51:50|16616.32|16616.32|16615.89|16615.89|16616.81|16616.81|16615.37|16615.37|0
1636109520000|2021-11-05 10:52:00|16616.36|16616.36|16616.36|16616.36|16616.36|16616.36|16616.36|16616.36|0
1636109530000|2021-11-05 10:52:10|16615.55|16615.55|16621.56|16621.56|16621.56|16621.56|16615.55|16615.55|0
1636109540000|2021-11-05 10:52:20|16619.88|16619.88|16619.88|16619.88|16619.88|16619.88|16619.88|16619.88|0
1636109570000|2021-11-05 10:52:50|16623.42|16623.42|16619.24|16619.24|16624.33|16624.33|16619.24|16619.24|0
1636109580000|2021-11-05 10:53:00|16621.07|16621.07|16619.24|16619.24|16621.07|16621.07|16619.24|16619.24|0
1636109590000|2021-11-05 10:53:10|16621.98|16621.98|16621.98|16621.98|16621.98|16621.98|16621.98|16621.98|0
1636109600000|2021-11-05 10:53:20|16622.9|16622.9|16629.05|16629.05|16630.87|16630.87|16622.9|16622.9|0
1636109610000|2021-11-05 10:53:30|16629.96|16629.96|16629.25|16629.25|16631.08|16631.08|16629.05|16629.05|0
1636109620000|2021-11-05 10:53:40|16631.08|16631.08|16629.25|16629.25|16631.08|16631.08|16629.25|16629.25|0
1636109650000|2021-11-05 10:54:10|16627.62|16627.62|16627.62|16627.62|16627.62|16627.62|16627.62|16627.62|0
1636109730000|2021-11-05 10:55:30|16629.02|16629.02|16629.02|16629.02|16629.02|16629.02|16629.02|16629.02|0
1636109770000|2021-11-05 10:56:10|16629.96|16629.96|16629.14|16629.14|16629.96|16629.96|16629.14|16629.14|0
1636109780000|2021-11-05 10:56:20|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|16628.67|0
1636109800000|2021-11-05 10:56:40|16625.88|16625.88|16624.97|16624.97|16625.88|16625.88|16624.97|16624.97|0
1636109850000|2021-11-05 10:57:30|16625.44|16625.44|16625.44|16625.44|16625.44|16625.44|16625.44|16625.44|0
1636109860000|2021-11-05 10:57:40|16626.26|16626.26|16626.26|16626.26|16626.26|16626.26|16626.26|16626.26|0
1636109870000|2021-11-05 10:57:50|16625.76|16625.76|16627.75|16627.75|16628.24|16628.24|16625.76|16625.76|0
1636109880000|2021-11-05 10:58:00|16628.19|16628.19|16629.63|16629.63|16629.63|16629.63|16628.19|16628.19|0
1636109920000|2021-11-05 10:58:40|16630.54|16630.54|16629.63|16629.63|16631.45|16631.45|16629.63|16629.63|0
1636109940000|2021-11-05 10:59:00|16629.18|16629.18|16631.06|16631.06|16631.06|16631.06|16629.18|16629.18|0
1636109950000|2021-11-05 10:59:10|16632.89|16632.89|16631.06|16631.06|16632.89|16632.89|16631.06|16631.06|0
1636109960000|2021-11-05 10:59:20|16631.97|16631.97|16631.06|16631.06|16632.89|16632.89|16631.06|16631.06|0
1636109970000|2021-11-05 10:59:30|16631.97|16631.97|16645.79|16645.79|16645.79|16645.79|16631.06|16631.06|0
1636109980000|2021-11-05 10:59:40|16646.71|16646.71|16647.25|16647.25|16649.08|16649.08|16646.71|16646.71|0
1636109990000|2021-11-05 10:59:50|16647.67|16647.67|16646.34|16646.34|16648.17|16648.17|16646.34|16646.34|0
1636110000000|2021-11-05 11:00:00|16645.43|16645.43|16642.57|16642.57|16646.34|16646.34|16642.57|16642.57|0
1636110010000|2021-11-05 11:00:10|16642.1|16642.1|16650.13|16650.13|16650.13|16650.13|16642.1|16642.1|0
1636110020000|2021-11-05 11:00:20|16648.3|16648.3|16651.04|16651.04|16652.87|16652.87|16648.3|16648.3|0
1636110030000|2021-11-05 11:00:30|16650.13|16650.13|16651.04|16651.04|16651.04|16651.04|16650.13|16650.13|0
1636110040000|2021-11-05 11:00:40|16650.13|16650.13|16648.38|16648.38|16651.76|16651.76|16647.46|16647.46|0
1636110050000|2021-11-05 11:00:50|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|16647.46|0
1636110060000|2021-11-05 11:01:00|16645.64|16645.64|16642.98|16642.98|16645.64|16645.64|16642.98|16642.98|0
1636110080000|2021-11-05 11:01:20|16642.07|16642.07|16643.39|16643.39|16644.31|16644.31|16642.07|16642.07|0
1636110090000|2021-11-05 11:01:30|16644.31|16644.31|16645.12|16645.12|16645.12|16645.12|16644.31|16644.31|0
1636110100000|2021-11-05 11:01:40|16646.04|16646.04|16646.04|16646.04|16646.04|16646.04|16646.04|16646.04|0
1636110110000|2021-11-05 11:01:50|16648.49|16648.49|16648.49|16648.49|16648.49|16648.49|16648.49|16648.49|0
1636110120000|2021-11-05 11:02:00|16648.69|16648.69|16648.1|16648.1|16648.92|16648.92|16648.1|16648.1|0
1636110180000|2021-11-05 11:03:00|16647.18|16647.18|16646.27|16646.27|16647.18|16647.18|16646.27|16646.27|0
1636110210000|2021-11-05 11:03:30|16644.44|16644.44|16644.44|16644.44|16644.44|16644.44|16644.44|16644.44|0
1636110230000|2021-11-05 11:03:50|16646.99|16646.99|16647.93|16647.93|16648.4|16648.4|16646.99|16646.99|0
1636110240000|2021-11-05 11:04:00|16647.71|16647.71|16646.04|16646.04|16647.71|16647.71|16646.04|16646.04|0
1636110250000|2021-11-05 11:04:10|16646.24|16646.24|16649.35|16649.35|16649.82|16649.82|16646.24|16646.24|0
1636110270000|2021-11-05 11:04:30|16648.44|16648.44|16645.28|16645.28|16648.44|16648.44|16645.28|16645.28|0
1636110300000|2021-11-05 11:05:00|16643.65|16643.65|16645.87|16645.87|16645.87|16645.87|16643.42|16643.42|0
1636110330000|2021-11-05 11:05:30|16643.01|16643.01|16643.01|16643.01|16643.01|16643.01|16643.01|16643.01|0
1636110340000|2021-11-05 11:05:40|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|0
1636110370000|2021-11-05 11:06:10|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|16643.72|0
1636110390000|2021-11-05 11:06:30|16642.78|16642.78|16641.79|16641.79|16642.78|16642.78|16641.79|16641.79|0
1636110400000|2021-11-05 11:06:40|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|16642.46|0
1636110440000|2021-11-05 11:07:20|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|16643.13|0
1636110450000|2021-11-05 11:07:30|16643.6|16643.6|16643.6|16643.6|16643.6|16643.6|16643.6|16643.6|0
1636110460000|2021-11-05 11:07:40|16643.81|16643.81|16644.63|16644.63|16644.63|16644.63|16643.81|16643.81|0
1636110470000|2021-11-05 11:07:50|16644.22|16644.22|16644.93|16644.93|16645.54|16645.54|16644.01|16644.01|0
1636110480000|2021-11-05 11:08:00|16645.54|16645.54|16645.54|16645.54|16645.54|16645.54|16645.54|16645.54|0
1636110490000|2021-11-05 11:08:10|16645.13|16645.13|16645.6|16645.6|16645.6|16645.6|16645.13|16645.13|0
1636110500000|2021-11-05 11:08:20|16648.46|16648.46|16636.97|16636.97|16648.72|16648.72|16636.97|16636.97|0
1636110510000|2021-11-05 11:08:30|16636.56|16636.56|16634.95|16634.95|16636.56|16636.56|16634.95|16634.95|0
1636110520000|2021-11-05 11:08:40|16634.13|16634.13|16633.66|16633.66|16634.13|16634.13|16633.66|16633.66|0
1636110540000|2021-11-05 11:09:00|16631.02|16631.02|16621.55|16621.55|16631.02|16631.02|16621.55|16621.55|0
1636110550000|2021-11-05 11:09:10|16622.98|16622.98|16622.98|16622.98|16622.98|16622.98|16622.98|16622.98|0
1636110560000|2021-11-05 11:09:20|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|0
1636110580000|2021-11-05 11:09:40|16622.98|16622.98|16622.98|16622.98|16622.98|16622.98|16622.98|16622.98|0
1636110640000|2021-11-05 11:10:40|16624.42|16624.42|16624.42|16624.42|16624.42|16624.42|16624.42|16624.42|0
1636110650000|2021-11-05 11:10:50|16625.53|16625.53|16625.53|16625.53|16625.53|16625.53|16625.53|16625.53|0
1636110680000|2021-11-05 11:11:20|16626.93|16626.93|16626.93|16626.93|16626.93|16626.93|16626.93|16626.93|0
1636110690000|2021-11-05 11:11:30|16627.55|16627.55|16625.91|16625.91|16627.55|16627.55|16625.7|16625.7|0
1636110700000|2021-11-05 11:11:40|16626.32|16626.32|16626.32|16626.32|16626.32|16626.32|16626.32|16626.32|0
1636110710000|2021-11-05 11:11:50|16626.79|16626.79|16626.79|16626.79|16626.79|16626.79|16626.79|16626.79|0
1636110720000|2021-11-05 11:12:00|16626.31|16626.31|16618.83|16618.83|16626.31|16626.31|16618.83|16618.83|0
1636110740000|2021-11-05 11:12:20|16618.38|16618.38|16618.38|16618.38|16618.38|16618.38|16618.38|16618.38|0
1636110760000|2021-11-05 11:12:40|16617.91|16617.91|16617.91|16617.91|16617.91|16617.91|16617.91|16617.91|0
1636110770000|2021-11-05 11:12:50|16616.48|16616.48|16603.85|16603.85|16616.48|16616.48|16602.94|16602.94|0
1636110780000|2021-11-05 11:13:00|16602.02|16602.02|16603.85|16603.85|16604.76|16604.76|16602.02|16602.02|0
1636110800000|2021-11-05 11:13:20|16602.02|16602.02|16602.02|16602.02|16602.02|16602.02|16602.02|16602.02|0
1636110810000|2021-11-05 11:13:30|16603.85|16603.85|16603.85|16603.85|16603.85|16603.85|16603.85|16603.85|0
1636110870000|2021-11-05 11:14:30|16602.91|16602.91|16602.91|16602.91|16602.91|16602.91|16602.91|16602.91|0
1636110880000|2021-11-05 11:14:40|16602.44|16602.44|16602.44|16602.44|16602.44|16602.44|16602.44|16602.44|0
1636110900000|2021-11-05 11:15:00|16602.22|16602.22|16601.5|16601.5|16602.44|16602.44|16601.5|16601.5|0
1636110920000|2021-11-05 11:15:20|16598.64|16598.64|16594.98|16594.98|16598.64|16598.64|16594.98|16594.98|0
1636110930000|2021-11-05 11:15:30|16590.48|16590.48|16584.16|16584.16|16590.48|16590.48|16584.16|16584.16|0
1636110960000|2021-11-05 11:16:00|16579.86|16579.86|16580.78|16580.78|16582.6|16582.6|16577|16577|0
1636110970000|2021-11-05 11:16:10|16576.28|16576.28|16576.28|16576.28|16576.28|16576.28|16575.34|16575.34|0
1636110980000|2021-11-05 11:16:20|16574.84|16574.84|16574.84|16574.84|16574.84|16574.84|16574.84|16574.84|0
1636110990000|2021-11-05 11:16:30|16570.98|16570.98|16569.99|16569.99|16570.98|16570.98|16569.99|16569.99|0
1636111000000|2021-11-05 11:16:40|16567.36|16567.36|16564.62|16564.62|16567.36|16567.36|16564.62|16564.62|0
1636111010000|2021-11-05 11:16:50|16561.75|16561.75|16558.88|16558.88|16561.75|16561.75|16558.88|16558.88|0
1636111020000|2021-11-05 11:17:00|16561.63|16561.63|16561.63|16561.63|16563.06|16563.06|16561.63|16561.63|0
1636111030000|2021-11-05 11:17:10|16563.06|16563.06|16561.63|16561.63|16563.06|16563.06|16561.63|16561.63|0
1636111040000|2021-11-05 11:17:20|16564.49|16564.49|16568.37|16568.37|16568.37|16568.37|16564.49|16564.49|0
1636111050000|2021-11-05 11:17:30|16567.56|16567.56|16568.99|16568.99|16568.99|16568.99|16567.56|16567.56|0
1636111060000|2021-11-05 11:17:40|16567.56|16567.56|16567.56|16567.56|16567.56|16567.56|16567.56|16567.56|0
1636111070000|2021-11-05 11:17:50|16566.74|16566.74|16566.74|16566.74|16566.74|16566.74|16566.74|16566.74|0
1636111080000|2021-11-05 11:18:00|16565.83|16565.83|16564.39|16564.39|16565.83|16565.83|16564.39|16564.39|0
1636111100000|2021-11-05 11:18:20|16563.95|16563.95|16561.08|16561.08|16563.95|16563.95|16561.08|16561.08|0
1636111110000|2021-11-05 11:18:30|16560.27|16560.27|16560.27|16560.27|16560.27|16560.27|16560.27|16560.27|0
1636111140000|2021-11-05 11:19:00|16559.32|16559.32|16553.98|16553.98|16559.32|16559.32|16553.98|16553.98|0
1636111150000|2021-11-05 11:19:10|16552.59|16552.59|16549.85|16549.85|16553.5|16553.5|16549.85|16549.85|0
1636111160000|2021-11-05 11:19:20|16548.91|16548.91|16548.91|16548.91|16548.91|16548.91|16548.91|16548.91|0
1636111200000|2021-11-05 11:20:00|16548.47|16548.47|16548.47|16548.47|16548.47|16548.47|16548.47|16548.47|0
1636111210000|2021-11-05 11:20:10|16545.2|16545.2|16546.83|16546.83|16546.83|16546.83|16545.2|16545.2|0
1636111220000|2021-11-05 11:20:20|16550.49|16550.49|16551.4|16551.4|16553.23|16553.23|16550.49|16550.49|0
1636111260000|2021-11-05 11:21:00|16550.91|16550.91|16548.04|16548.04|16550.91|16550.91|16548.04|16548.04|0
1636111270000|2021-11-05 11:21:10|16547.13|16547.13|16548.95|16548.95|16548.95|16548.95|16547.13|16547.13|0
1636111280000|2021-11-05 11:21:20|16548.01|16548.01|16548.01|16548.01|16548.01|16548.01|16548.01|16548.01|0
1636111310000|2021-11-05 11:21:50|16549.84|16549.84|16553.62|16553.62|16553.62|16553.62|16549.84|16549.84|0
1636111330000|2021-11-05 11:22:10|16554.09|16554.09|16554.09|16554.09|16554.09|16554.09|16554.09|16554.09|0
1636111340000|2021-11-05 11:22:20|16553.42|16553.42|16553.42|16553.42|16553.42|16553.42|16553.42|16553.42|0
1636111360000|2021-11-05 11:22:40|16553.62|16553.62|16551.17|16551.17|16553.62|16553.62|16551.17|16551.17|0
1636111370000|2021-11-05 11:22:50|16551.59|16551.59|16553.78|16553.78|16553.78|16553.78|16551.59|16551.59|0
1636111390000|2021-11-05 11:23:10|16558.47|16558.47|16565.69|16565.69|16565.69|16565.69|16558.47|16558.47|0
1636111400000|2021-11-05 11:23:20|16566.81|16566.81|16574.57|16574.57|16574.57|16574.57|16566.81|16566.81|0
1636111410000|2021-11-05 11:23:30|16576.2|16576.2|16578.58|16578.58|16578.58|16578.58|16576.2|16576.2|0
1636111420000|2021-11-05 11:23:40|16580.21|16580.21|16580.21|16580.21|16580.21|16580.21|16580.21|16580.21|0
1636111430000|2021-11-05 11:23:50|16579.4|16579.4|16578.58|16578.58|16579.4|16579.4|16578.58|16578.58|0
1636111440000|2021-11-05 11:24:00|16579.98|16579.98|16574.71|16574.71|16579.98|16579.98|16574.71|16574.71|0
1636111450000|2021-11-05 11:24:10|16573.28|16573.28|16573.28|16573.28|16573.28|16573.28|16573.28|16573.28|0
1636111470000|2021-11-05 11:24:30|16571.64|16571.64|16573.89|16573.89|16573.89|16573.89|16571.64|16571.64|0
1636111510000|2021-11-05 11:25:10|16575.72|16575.72|16575.72|16575.72|16577.15|16577.15|16575.72|16575.72|0
1636111520000|2021-11-05 11:25:20|16575.94|16575.94|16575.94|16575.94|16575.94|16575.94|16575.94|16575.94|0
1636111530000|2021-11-05 11:25:30|16575.01|16575.01|16575.01|16575.01|16575.01|16575.01|16575.01|16575.01|0
1636111540000|2021-11-05 11:25:40|16575.22|16575.22|16575.42|16575.42|16575.42|16575.42|16575.22|16575.22|0
1636111560000|2021-11-05 11:26:00|16574.48|16574.48|16576.52|16576.52|16576.52|16576.52|16574.01|16574.01|0
1636111580000|2021-11-05 11:26:20|16578.35|16578.35|16578.35|16578.35|16578.35|16578.35|16578.35|16578.35|0
1636111590000|2021-11-05 11:26:30|16579.78|16579.78|16582.01|16582.01|16582.01|16582.01|16579.78|16579.78|0
1636111600000|2021-11-05 11:26:40|16583.45|16583.45|16584.36|16584.36|16584.36|16584.36|16583.45|16583.45|0
1636111610000|2021-11-05 11:26:50|16584.58|16584.58|16584.56|16584.56|16584.81|16584.81|16584.56|16584.56|0
1636111630000|2021-11-05 11:27:10|16585.06|16585.06|16593.55|16593.55|16594.49|16594.49|16585.06|16585.06|0
1636111670000|2021-11-05 11:27:50|16594.95|16594.95|16594.13|16594.13|16594.95|16594.95|16594.13|16594.13|0
1636111710000|2021-11-05 11:28:30|16591.93|16591.93|16589.65|16589.65|16591.93|16591.93|16589.65|16589.65|0
1636111720000|2021-11-05 11:28:40|16590.56|16590.56|16590.56|16590.56|16590.56|16590.56|16590.56|16590.56|0
1636111750000|2021-11-05 11:29:10|16589.04|16589.04|16589.04|16589.04|16589.04|16589.04|16589.04|16589.04|0
1636111760000|2021-11-05 11:29:20|16588.57|16588.57|16588.57|16588.57|16588.57|16588.57|16588.57|16588.57|0
1636111770000|2021-11-05 11:29:30|16583.77|16583.77|16583.3|16583.3|16583.77|16583.77|16583.3|16583.3|0
1636111800000|2021-11-05 11:30:00|16584.12|16584.12|16587.58|16587.58|16587.58|16587.58|16584.12|16584.12|0
1636111810000|2021-11-05 11:30:10|16591.88|16591.88|16593.55|16593.55|16593.55|16593.55|16591.88|16591.88|0
1636111820000|2021-11-05 11:30:20|16592.99|16592.99|16592.99|16592.99|16592.99|16592.99|16592.99|16592.99|0
1636111840000|2021-11-05 11:30:40|16593.46|16593.46|16594.38|16594.38|16595.29|16595.29|16593.46|16593.46|0
1636111850000|2021-11-05 11:30:50|16592.55|16592.55|16592.55|16592.55|16592.55|16592.55|16592.55|16592.55|0
1636111860000|2021-11-05 11:31:00|16593.43|16593.43|16593.43|16593.43|16593.43|16593.43|16593.43|16593.43|0
1636111870000|2021-11-05 11:31:10|16594.34|16594.34|16592.52|16592.52|16594.34|16594.34|16591.6|16591.6|0
1636111880000|2021-11-05 11:31:20|16593.43|16593.43|16595.88|16595.88|16595.88|16595.88|16591.6|16591.6|0
1636111890000|2021-11-05 11:31:30|16594.05|16594.05|16594.05|16594.05|16596.79|16596.79|16594.05|16594.05|0
1636111900000|2021-11-05 11:31:40|16594.5|16594.5|16598.15|16598.15|16598.15|16598.15|16594.5|16594.5|0
1636111910000|2021-11-05 11:31:50|16597.24|16597.24|16596.33|16596.33|16597.24|16597.24|16596.33|16596.33|0
1636111920000|2021-11-05 11:32:00|16595.41|16595.41|16598.06|16598.06|16598.06|16598.06|16595.41|16595.41|0
1636111940000|2021-11-05 11:32:20|16597.14|16597.14|16595.69|16595.69|16598.14|16598.14|16594.77|16594.77|0
1636111970000|2021-11-05 11:32:50|16595.48|16595.48|16596.39|16596.39|16596.39|16596.39|16595.48|16595.48|0
1636111980000|2021-11-05 11:33:00|16595.48|16595.48|16595.48|16595.48|16595.48|16595.48|16595.48|16595.48|0
1636111990000|2021-11-05 11:33:10|16594.57|16594.57|16593.13|16593.13|16595.48|16595.48|16593.13|16593.13|0
1636112010000|2021-11-05 11:33:30|16595.02|16595.02|16592.3|16592.3|16595.96|16595.96|16592.3|16592.3|0
1636112020000|2021-11-05 11:33:40|16593.22|16593.22|16591.39|16591.39|16593.22|16593.22|16591.39|16591.39|0
1636112040000|2021-11-05 11:34:00|16592.3|16592.3|16592.3|16592.3|16592.3|16592.3|16592.3|16592.3|0
1636112050000|2021-11-05 11:34:10|16591.84|16591.84|16593.33|16593.33|16593.33|16593.33|16591.84|16591.84|0
1636112060000|2021-11-05 11:34:20|16592.41|16592.41|16593.33|16593.33|16593.33|16593.33|16591.5|16591.5|0
1636112070000|2021-11-05 11:34:30|16592.41|16592.41|16588.84|16588.84|16592.41|16592.41|16588.84|16588.84|0
1636112080000|2021-11-05 11:34:40|16586.85|16586.85|16585.44|16585.44|16586.85|16586.85|16585.44|16585.44|0
1636112090000|2021-11-05 11:34:50|16586.35|16586.35|16586.35|16586.35|16586.35|16586.35|16586.35|16586.35|0
1636112100000|2021-11-05 11:35:00|16586.15|16586.15|16584.72|16584.72|16586.15|16586.15|16584.72|16584.72|0
1636112110000|2021-11-05 11:35:10|16582.89|16582.89|16581.4|16581.4|16582.89|16582.89|16581.4|16581.4|0
1636112120000|2021-11-05 11:35:20|16580.9|16580.9|16578.16|16578.16|16580.9|16580.9|16578.16|16578.16|0
1636112130000|2021-11-05 11:35:30|16579.99|16579.99|16579.99|16579.99|16579.99|16579.99|16579.99|16579.99|0
1636112150000|2021-11-05 11:35:50|16579.08|16579.08|16581.63|16581.63|16581.63|16581.63|16579.08|16579.08|0
1636112160000|2021-11-05 11:36:00|16582.54|16582.54|16580.12|16580.12|16582.54|16582.54|16580.12|16580.12|0
1636112170000|2021-11-05 11:36:10|16579.21|16579.21|16580.18|16580.18|16580.18|16580.18|16579.21|16579.21|0
1636112180000|2021-11-05 11:36:20|16582|16582|16582.92|16582.92|16582.92|16582.92|16582|16582|0
1636112190000|2021-11-05 11:36:30|16583.59|16583.59|16585.41|16585.41|16585.41|16585.41|16583.59|16583.59|0
1636112200000|2021-11-05 11:36:40|16586.33|16586.33|16586.33|16586.33|16586.33|16586.33|16586.33|16586.33|0
1636112220000|2021-11-05 11:37:00|16587.44|16587.44|16588.13|16588.13|16588.13|16588.13|16587.44|16587.44|0
1636112230000|2021-11-05 11:37:10|16589.96|16589.96|16589.96|16589.96|16589.96|16589.96|16589.96|16589.96|0
1636112250000|2021-11-05 11:37:30|16588.97|16588.97|16588.97|16588.97|16588.97|16588.97|16588.97|16588.97|0
1636112260000|2021-11-05 11:37:40|16590.79|16590.79|16590.79|16590.79|16590.79|16590.79|16590.79|16590.79|0
1636112290000|2021-11-05 11:38:10|16589.8|16589.8|16591.21|16591.21|16591.21|16591.21|16589.3|16589.3|0
1636112300000|2021-11-05 11:38:20|16591.62|16591.62|16591.62|16591.62|16591.62|16591.62|16591.62|16591.62|0
1636112320000|2021-11-05 11:38:40|16592.44|16592.44|16595.01|16595.01|16595.01|16595.01|16592.44|16592.44|0
1636112330000|2021-11-05 11:38:50|16594.55|16594.55|16595.01|16595.01|16595.01|16595.01|16594.55|16594.55|0
1636112340000|2021-11-05 11:39:00|16596.42|16596.42|16605.36|16605.36|16605.36|16605.36|16596.42|16596.42|0
1636112350000|2021-11-05 11:39:10|16610.59|16610.59|16615.61|16615.61|16615.61|16615.61|16610.59|16610.59|0
1636112360000|2021-11-05 11:39:20|16615.36|16615.36|16618.66|16618.66|16618.66|16618.66|16615.36|16615.36|0
1636112390000|2021-11-05 11:39:50|16618.91|16618.91|16619.82|16619.82|16619.82|16619.82|16618.91|16618.91|0
1636112400000|2021-11-05 11:40:00|16620.85|16620.85|16617.71|16617.71|16622.28|16622.28|16617.71|16617.71|0
1636112410000|2021-11-05 11:40:10|16618.63|16618.63|16620.36|16620.36|16620.36|16620.36|16617.71|16617.71|0
1636112420000|2021-11-05 11:40:20|16621.27|16621.27|16619.84|16619.84|16621.27|16621.27|16619.84|16619.84|0
1636112430000|2021-11-05 11:40:30|16619.17|16619.17|16619.17|16619.17|16619.17|16619.17|16619.17|16619.17|0
1636112450000|2021-11-05 11:40:50|16618.96|16618.96|16618.76|16618.76|16618.96|16618.96|16618.76|16618.76|0
1636112460000|2021-11-05 11:41:00|16618.14|16618.14|16616.41|16616.41|16618.14|16618.14|16616.41|16616.41|0
1636112470000|2021-11-05 11:41:10|16615.08|16615.08|16613.07|16613.07|16615.08|16615.08|16613.07|16613.07|0
1636112500000|2021-11-05 11:41:40|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|16614.9|0
1636112510000|2021-11-05 11:41:50|16615.81|16615.81|16615.81|16615.81|16615.81|16615.81|16615.81|16615.81|0
1636112540000|2021-11-05 11:42:20|16617.44|16617.44|16620.11|16620.11|16620.11|16620.11|16617.44|16617.44|0
1636112550000|2021-11-05 11:42:30|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|0
1636112560000|2021-11-05 11:42:40|16620.55|16620.55|16620.55|16620.55|16620.55|16620.55|16620.55|16620.55|0
1636112570000|2021-11-05 11:42:50|16618.1|16618.1|16619.74|16619.74|16619.74|16619.74|16618.1|16618.1|0
1636112580000|2021-11-05 11:43:00|16620.65|16620.65|16614.25|16614.25|16620.65|16620.65|16614.25|16614.25|0
1636112590000|2021-11-05 11:43:10|16613.78|16613.78|16618.85|16618.85|16618.85|16618.85|16613.78|16613.78|0
1636112620000|2021-11-05 11:43:40|16619.66|16619.66|16620.1|16620.1|16620.1|16620.1|16618.67|16618.67|0
1636112640000|2021-11-05 11:44:00|16619.88|16619.88|16619.88|16619.88|16619.88|16619.88|16619.88|16619.88|0
1636112670000|2021-11-05 11:44:30|16620.79|16620.79|16619.88|16619.88|16620.79|16620.79|16619.88|16619.88|0
1636112680000|2021-11-05 11:44:40|16618.05|16618.05|16627.56|16627.56|16627.56|16627.56|16618.05|16618.05|0
1636112690000|2021-11-05 11:44:50|16629.2|16629.2|16629.09|16629.09|16632.17|16632.17|16629.09|16629.09|0
1636112700000|2021-11-05 11:45:00|16630.58|16630.58|16624.94|16624.94|16630.58|16630.58|16624.94|16624.94|0
1636112710000|2021-11-05 11:45:10|16622.69|16622.69|16619.87|16619.87|16623.6|16623.6|16619.4|16619.4|0
1636112720000|2021-11-05 11:45:20|16617.38|16617.38|16609.88|16609.88|16617.38|16617.38|16609.88|16609.88|0
1636112730000|2021-11-05 11:45:30|16608.94|16608.94|16608.48|16608.48|16608.94|16608.94|16608.48|16608.48|0
1636112740000|2021-11-05 11:45:40|16607.56|16607.56|16606.65|16606.65|16607.56|16607.56|16606.65|16606.65|0
1636112750000|2021-11-05 11:45:50|16605.02|16605.02|16605.02|16605.02|16605.02|16605.02|16605.02|16605.02|0
1636112760000|2021-11-05 11:46:00|16605.93|16605.93|16603.62|16603.62|16605.93|16605.93|16603.62|16603.62|0
1636112770000|2021-11-05 11:46:10|16602.5|16602.5|16601.95|16601.95|16602.5|16602.5|16601.95|16601.95|0
1636112780000|2021-11-05 11:46:20|16601.48|16601.48|16598.21|16598.21|16601.48|16601.48|16598.21|16598.21|0
1636112790000|2021-11-05 11:46:30|16595.57|16595.57|16587.93|16587.93|16595.57|16595.57|16587.93|16587.93|0
1636112800000|2021-11-05 11:46:40|16586.59|16586.59|16586.59|16586.59|16586.59|16586.59|16586.59|16586.59|0
1636112810000|2021-11-05 11:46:50|16585.98|16585.98|16584.37|16584.37|16585.98|16585.98|16584.37|16584.37|0
1636112820000|2021-11-05 11:47:00|16585.33|16585.33|16586.02|16586.02|16586.02|16586.02|16585.33|16585.33|0
1636112830000|2021-11-05 11:47:10|16584.59|16584.59|16584.59|16584.59|16584.59|16584.59|16584.59|16584.59|0
1636112840000|2021-11-05 11:47:20|16583.77|16583.77|16583.77|16583.77|16583.77|16583.77|16583.77|16583.77|0
1636112880000|2021-11-05 11:48:00|16582.83|16582.83|16581.01|16581.01|16582.83|16582.83|16581.01|16581.01|0
1636112890000|2021-11-05 11:48:10|16582.83|16582.83|16582.83|16582.83|16582.83|16582.83|16582.83|16582.83|0
1636112920000|2021-11-05 11:48:40|16584.66|16584.66|16588.12|16588.12|16588.12|16588.12|16584.66|16584.66|0
1636112940000|2021-11-05 11:49:00|16588.35|16588.35|16589.34|16589.34|16589.34|16589.34|16588.35|16588.35|0
1636112950000|2021-11-05 11:49:10|16589.56|16589.56|16597.13|16597.13|16597.13|16597.13|16589.56|16589.56|0
1636112980000|2021-11-05 11:49:40|16597.54|16597.54|16596.54|16596.54|16597.54|16597.54|16596.54|16596.54|0
1636112990000|2021-11-05 11:49:50|16599.29|16599.29|16599.29|16599.29|16599.29|16599.29|16599.29|16599.29|0
1636113000000|2021-11-05 11:50:00|16599.75|16599.75|16599.29|16599.29|16599.75|16599.75|16599.29|16599.29|0
1636113010000|2021-11-05 11:50:10|16598.79|16598.79|16598.32|16598.32|16598.79|16598.79|16598.32|16598.32|0
1636113040000|2021-11-05 11:50:40|16599.76|16599.76|16603.02|16603.02|16603.02|16603.02|16599.76|16599.76|0
1636113050000|2021-11-05 11:50:50|16601.59|16601.59|16601.07|16601.07|16602.5|16602.5|16601.07|16601.07|0
1636113060000|2021-11-05 11:51:00|16599.44|16599.44|16599.44|16599.44|16599.44|16599.44|16599.44|16599.44|0
1636113070000|2021-11-05 11:51:10|16598.62|16598.62|16601.07|16601.07|16601.07|16601.07|16598.62|16598.62|0
1636113090000|2021-11-05 11:51:30|16601.89|16601.89|16602.36|16602.36|16602.36|16602.36|16601.89|16601.89|0
1636113110000|2021-11-05 11:51:50|16601.44|16601.44|16601.44|16601.44|16601.44|16601.44|16601.44|16601.44|0
1636113120000|2021-11-05 11:52:00|16600.63|16600.63|16600.63|16600.63|16601.37|16601.37|16600.63|16600.63|0
1636113130000|2021-11-05 11:52:10|16600.01|16600.01|16600.01|16600.01|16600.01|16600.01|16600.01|16600.01|0
1636113140000|2021-11-05 11:52:20|16597.14|16597.14|16597.61|16597.61|16597.61|16597.61|16597.14|16597.14|0
1636113150000|2021-11-05 11:52:30|16598.73|16598.73|16597.05|16597.05|16598.73|16598.73|16597.05|16597.05|0
1636113160000|2021-11-05 11:52:40|16598.05|16598.05|16598.05|16598.05|16598.05|16598.05|16598.05|16598.05|0
1636113170000|2021-11-05 11:52:50|16595.31|16595.31|16596.51|16596.51|16596.51|16596.51|16595.31|16595.31|0
1636113180000|2021-11-05 11:53:00|16597.42|16597.42|16595.6|16595.6|16597.42|16597.42|16595.6|16595.6|0
1636113220000|2021-11-05 11:53:40|16598.34|16598.34|16596.51|16596.51|16598.34|16598.34|16596.51|16596.51|0
1636113230000|2021-11-05 11:53:50|16597.01|16597.01|16597.01|16597.01|16597.01|16597.01|16597.01|16597.01|0
1636113240000|2021-11-05 11:54:00|16597.82|16597.82|16595.95|16595.95|16597.82|16597.82|16595.95|16595.95|0
1636113250000|2021-11-05 11:54:10|16595.73|16595.73|16595.73|16595.73|16595.73|16595.73|16595.73|16595.73|0
1636113260000|2021-11-05 11:54:20|16594.91|16594.91|16595.13|16595.13|16595.13|16595.13|16594.91|16594.91|0
1636113270000|2021-11-05 11:54:30|16594.02|16594.02|16594.48|16594.48|16594.48|16594.48|16594.02|16594.02|0
1636113280000|2021-11-05 11:54:40|16594.04|16594.04|16594.04|16594.04|16594.04|16594.04|16594.04|16594.04|0
1636113300000|2021-11-05 11:55:00|16592.61|16592.61|16592.61|16592.61|16592.61|16592.61|16592.61|16592.61|0
1636113310000|2021-11-05 11:55:10|16592.4|16592.4|16589.45|16589.45|16592.4|16592.4|16589.45|16589.45|0
1636113320000|2021-11-05 11:55:20|16588.51|16588.51|16587.08|16587.08|16588.51|16588.51|16587.08|16587.08|0
1636113330000|2021-11-05 11:55:30|16586.87|16586.87|16586.87|16586.87|16586.87|16586.87|16586.87|16586.87|0
1636113360000|2021-11-05 11:56:00|16587.35|16587.35|16586.24|16586.24|16587.82|16587.82|16586.24|16586.24|0
1636113370000|2021-11-05 11:56:10|16583.79|16583.79|16582.79|16582.79|16583.79|16583.79|16582.79|16582.79|0
1636113380000|2021-11-05 11:56:20|16581.98|16581.98|16581.98|16581.98|16581.98|16581.98|16581.98|16581.98|0
1636113390000|2021-11-05 11:56:30|16580.34|16580.34|16569.51|16569.51|16580.34|16580.34|16569.51|16569.51|0
1636113400000|2021-11-05 11:56:40|16570.32|16570.32|16570.32|16570.32|16570.32|16570.32|16570.32|16570.32|0
1636113450000|2021-11-05 11:57:30|16565.76|16565.76|16565.76|16565.76|16565.76|16565.76|16565.76|16565.76|0
1636113460000|2021-11-05 11:57:40|16563.93|16563.93|16563.93|16563.93|16564.74|16564.74|16563.93|16563.93|0
1636113470000|2021-11-05 11:57:50|16564.84|16564.84|16564.84|16564.84|16564.84|16564.84|16564.84|16564.84|0
1636113480000|2021-11-05 11:58:00|16567.24|16567.24|16567.24|16567.24|16567.24|16567.24|16567.24|16567.24|0
1636113490000|2021-11-05 11:58:10|16564.37|16564.37|16565.8|16565.8|16565.8|16565.8|16564.37|16564.37|0
1636113500000|2021-11-05 11:58:20|16567.69|16567.69|16567.69|16567.69|16567.69|16567.69|16567.69|16567.69|0
1636113510000|2021-11-05 11:58:30|16568.3|16568.3|16568.3|16568.3|16568.3|16568.3|16568.3|16568.3|0
1636113540000|2021-11-05 11:59:00|16567.39|16567.39|16567.39|16567.39|16567.39|16567.39|16567.39|16567.39|0
1636113550000|2021-11-05 11:59:10|16567.95|16567.95|16570.91|16570.91|16570.91|16570.91|16567.95|16567.95|0
1636113560000|2021-11-05 11:59:20|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|0
1636113600000|2021-11-05 12:00:00|16572.79|16572.79|16573.26|16573.26|16573.26|16573.26|16572.79|16572.79|0
1636113610000|2021-11-05 12:00:10|16572.34|16572.34|16572.34|16572.34|16572.34|16572.34|16572.34|16572.34|0
1636113620000|2021-11-05 12:00:20|16572.81|16572.81|16572.81|16572.81|16572.81|16572.81|16572.81|16572.81|0
1636113630000|2021-11-05 12:00:30|16566.27|16566.27|16566.27|16566.27|16566.27|16566.27|16566.27|16566.27|0
1636113640000|2021-11-05 12:00:40|16563|16563|16563|16563|16563|16563|16563|16563|0
1636113660000|2021-11-05 12:01:00|16561.6|16561.6|16560.2|16560.2|16561.6|16561.6|16560.2|16560.2|0
1636113670000|2021-11-05 12:01:10|16558.53|16558.53|16557.86|16557.86|16558.53|16558.53|16557.86|16557.86|0
1636113680000|2021-11-05 12:01:20|16557.45|16557.45|16554.59|16554.59|16557.45|16557.45|16554.59|16554.59|0
1636113700000|2021-11-05 12:01:40|16554.12|16554.12|16552.48|16552.48|16554.12|16554.12|16552.48|16552.48|0
1636113720000|2021-11-05 12:02:00|16552.69|16552.69|16552.69|16552.69|16552.69|16552.69|16552.69|16552.69|0
1636113730000|2021-11-05 12:02:10|16553.5|16553.5|16553.5|16553.5|16553.5|16553.5|16553.5|16553.5|0
1636113740000|2021-11-05 12:02:20|16553.71|16553.71|16553.71|16553.71|16553.71|16553.71|16553.71|16553.71|0
1636113760000|2021-11-05 12:02:40|16555.14|16555.14|16552.8|16552.8|16555.14|16555.14|16552.8|16552.8|0
1636113780000|2021-11-05 12:03:00|16551.98|16551.98|16551.07|16551.07|16551.98|16551.98|16551.07|16551.07|0
1636113790000|2021-11-05 12:03:10|16549.63|16549.63|16549.63|16549.63|16549.63|16549.63|16549.63|16549.63|0
1636113810000|2021-11-05 12:03:30|16548.82|16548.82|16548.82|16548.82|16548.82|16548.82|16548.82|16548.82|0
1636113820000|2021-11-05 12:03:40|16547.88|16547.88|16547.88|16547.88|16547.88|16547.88|16547.88|16547.88|0
1636113850000|2021-11-05 12:04:10|16547.41|16547.41|16547.41|16547.41|16547.41|16547.41|16547.41|16547.41|0
1636113860000|2021-11-05 12:04:20|16546.94|16546.94|16546.48|16546.48|16546.94|16546.94|16546.48|16546.48|0
1636113920000|2021-11-05 12:05:20|16547.29|16547.29|16547.29|16547.29|16547.29|16547.29|16547.29|16547.29|0
1636113930000|2021-11-05 12:05:30|16546.35|16546.35|16545.24|16545.24|16546.35|16546.35|16545.24|16545.24|0
1636113950000|2021-11-05 12:05:50|16548.14|16548.14|16548.59|16548.59|16548.59|16548.59|16548.14|16548.14|0
1636113960000|2021-11-05 12:06:00|16548.03|16548.03|16547.56|16547.56|16548.03|16548.03|16547.56|16547.56|0
1636113990000|2021-11-05 12:06:30|16550.3|16550.3|16553.78|16553.78|16554.19|16554.19|16550.3|16550.3|0
1636114010000|2021-11-05 12:06:50|16554.24|16554.24|16554.24|16554.24|16554.24|16554.24|16554.24|16554.24|0
1636114030000|2021-11-05 12:07:10|16553.78|16553.78|16553.78|16553.78|16553.78|16553.78|16553.78|16553.78|0
1636114080000|2021-11-05 12:08:00|16552.96|16552.96|16551.17|16551.17|16553.52|16553.52|16551.17|16551.17|0
1636114090000|2021-11-05 12:08:10|16552.61|16552.61|16553.52|16553.52|16553.52|16553.52|16552.61|16552.61|0
1636114130000|2021-11-05 12:08:50|16554.45|16554.45|16554.45|16554.45|16554.45|16554.45|16554.45|16554.45|0
1636114140000|2021-11-05 12:09:00|16556.31|16556.31|16558.84|16558.84|16558.84|16558.84|16556.31|16556.31|0
1636114150000|2021-11-05 12:09:10|16557.21|16557.21|16557.21|16557.21|16557.21|16557.21|16557.21|16557.21|0
1636114170000|2021-11-05 12:09:30|16558.64|16558.64|16558.64|16558.64|16558.64|16558.64|16558.64|16558.64|0
1636114190000|2021-11-05 12:09:50|16559.55|16559.55|16558.12|16558.12|16559.55|16559.55|16558.12|16558.12|0
1636114210000|2021-11-05 12:10:10|16556.69|16556.69|16555.26|16555.26|16556.69|16556.69|16555.26|16555.26|0
1636114220000|2021-11-05 12:10:20|16556.17|16556.17|16556.17|16556.17|16556.17|16556.17|16556.17|16556.17|0
1636114230000|2021-11-05 12:10:30|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|0
1636114260000|2021-11-05 12:11:00|16559.03|16559.03|16560.87|16560.87|16560.87|16560.87|16557.6|16557.6|0
1636114270000|2021-11-05 12:11:10|16561.09|16561.09|16561.09|16561.09|16561.09|16561.09|16561.09|16561.09|0
1636114280000|2021-11-05 12:11:20|16560.28|16560.28|16557.23|16557.23|16560.28|16560.28|16557.23|16557.23|0
1636114320000|2021-11-05 12:12:00|16558.86|16558.86|16558.86|16558.86|16558.86|16558.86|16558.86|16558.86|0
1636114330000|2021-11-05 12:12:10|16557.23|16557.23|16555.48|16555.48|16557.23|16557.23|16555.48|16555.48|0
1636114360000|2021-11-05 12:12:40|16555.02|16555.02|16555.02|16555.02|16555.02|16555.02|16555.02|16555.02|0
1636114370000|2021-11-05 12:12:50|16558.28|16558.28|16562.48|16562.48|16562.48|16562.48|16558.28|16558.28|0
1636114380000|2021-11-05 12:13:00|16562.93|16562.93|16562.82|16562.82|16562.93|16562.93|16561.5|16561.5|0
1636114390000|2021-11-05 12:13:10|16563.73|16563.73|16562.82|16562.82|16563.73|16563.73|16562.82|16562.82|0
1636114400000|2021-11-05 12:13:20|16563.64|16563.64|16564.55|16564.55|16564.55|16564.55|16563.64|16563.64|0
1636114420000|2021-11-05 12:13:40|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|16563.56|0
1636114430000|2021-11-05 12:13:50|16564.47|16564.47|16565.96|16565.96|16565.96|16565.96|16564.47|16564.47|0
1636114440000|2021-11-05 12:14:00|16566.43|16566.43|16566.43|16566.43|16566.43|16566.43|16566.43|16566.43|0
1636114460000|2021-11-05 12:14:20|16567.24|16567.24|16567.24|16567.24|16567.24|16567.24|16567.24|16567.24|0
1636114480000|2021-11-05 12:14:40|16565.81|16565.81|16562.55|16562.55|16565.81|16565.81|16562.55|16562.55|0
1636114500000|2021-11-05 12:15:00|16562.35|16562.35|16562.14|16562.14|16562.35|16562.35|16562.14|16562.14|0
1636114530000|2021-11-05 12:15:30|16559.5|16559.5|16558.68|16558.68|16559.5|16559.5|16558.68|16558.68|0
1636114640000|2021-11-05 12:17:20|16557.27|16557.27|16554.55|16554.55|16557.27|16557.27|16554.55|16554.55|0
1636114650000|2021-11-05 12:17:30|16553.06|16553.06|16552.57|16552.57|16553.06|16553.06|16552.57|16552.57|0
1636114670000|2021-11-05 12:17:50|16551.45|16551.45|16552.37|16552.37|16552.37|16552.37|16551.45|16551.45|0
1636114740000|2021-11-05 12:19:00|16554.19|16554.19|16554.19|16554.19|16554.19|16554.19|16554.19|16554.19|0
1636114800000|2021-11-05 12:20:00|16555.19|16555.19|16558.38|16558.38|16558.38|16558.38|16555.19|16555.19|0
1636114820000|2021-11-05 12:20:20|16557.56|16557.56|16557.77|16557.77|16557.77|16557.77|16557.56|16557.56|0
1636114880000|2021-11-05 12:21:20|16559.15|16559.15|16559.15|16559.15|16559.15|16559.15|16559.15|16559.15|0
1636114890000|2021-11-05 12:21:30|16560.58|16560.58|16565.84|16565.84|16565.84|16565.84|16560.58|16560.58|0
1636114930000|2021-11-05 12:22:10|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|0
1636114940000|2021-11-05 12:22:20|16569.07|16569.07|16569.07|16569.07|16569.07|16569.07|16569.07|16569.07|0
1636114950000|2021-11-05 12:22:30|16568.16|16568.16|16567.34|16567.34|16568.16|16568.16|16567.34|16567.34|0
1636114960000|2021-11-05 12:22:40|16568.25|16568.25|16568.25|16568.25|16568.25|16568.25|16568.25|16568.25|0
1636114980000|2021-11-05 12:23:00|16569.17|16569.17|16569.17|16569.17|16569.17|16569.17|16569.17|16569.17|0
1636114990000|2021-11-05 12:23:10|16568.7|16568.7|16568.7|16568.7|16568.7|16568.7|16568.7|16568.7|0
1636115040000|2021-11-05 12:24:00|16567.88|16567.88|16567.88|16567.88|16567.88|16567.88|16567.88|16567.88|0
1636115050000|2021-11-05 12:24:10|16566.45|16566.45|16567.36|16567.36|16567.36|16567.36|16566.45|16566.45|0
1636115070000|2021-11-05 12:24:30|16566.81|16566.81|16566.81|16566.81|16566.81|16566.81|16566.81|16566.81|0
1636115100000|2021-11-05 12:25:00|16565.99|16565.99|16565.99|16565.99|16565.99|16565.99|16565.08|16565.08|0
1636115160000|2021-11-05 12:26:00|16565.52|16565.52|16563.68|16563.68|16565.52|16565.52|16563.68|16563.68|0
1636115170000|2021-11-05 12:26:10|16565.11|16565.11|16568.85|16568.85|16569.35|16569.35|16565.11|16565.11|0
1636115220000|2021-11-05 12:27:00|16568.04|16568.04|16568.95|16568.95|16568.95|16568.95|16568.04|16568.04|0
1636115230000|2021-11-05 12:27:10|16561.91|16561.91|16561.91|16561.91|16561.91|16561.91|16561.91|16561.91|0
1636115250000|2021-11-05 12:27:30|16560.28|16560.28|16560.28|16560.28|16560.28|16560.28|16560.28|16560.28|0
1636115280000|2021-11-05 12:28:00|16559.37|16559.37|16557.97|16557.97|16559.37|16559.37|16557.97|16557.97|0
1636115320000|2021-11-05 12:28:40|16558.78|16558.78|16558.78|16558.78|16558.78|16558.78|16558.78|16558.78|0
1636115340000|2021-11-05 12:29:00|16559.7|16559.7|16562.76|16562.76|16562.76|16562.76|16559.7|16559.7|0
1636115350000|2021-11-05 12:29:10|16563.23|16563.23|16566.22|16566.22|16566.22|16566.22|16563.23|16563.23|0
1636115360000|2021-11-05 12:29:20|16567.65|16567.65|16570.64|16570.64|16570.64|16570.64|16567.65|16567.65|0
1636115370000|2021-11-05 12:29:30|16571.1|16571.1|16569.67|16569.67|16571.1|16571.1|16569.67|16569.67|0
1636115390000|2021-11-05 12:29:50|16567.22|16567.22|16566.75|16566.75|16567.22|16567.22|16566.55|16566.55|0
1636115400000|2021-11-05 12:30:00|16565.32|16565.32|16564.41|16564.41|16565.32|16565.32|16564.41|16564.41|0
1636115410000|2021-11-05 12:30:10|16563.47|16563.47|16563.24|16563.24|16563.47|16563.47|16563.24|16563.24|0
1636115430000|2021-11-05 12:30:30|16562.78|16562.78|16562.78|16562.78|16562.78|16562.78|16562.78|16562.78|0
1636115440000|2021-11-05 12:30:40|16563.89|16563.89|16561.66|16561.66|16563.89|16563.89|16561.66|16561.66|0
1636115450000|2021-11-05 12:30:50|16562.48|16562.48|16561.66|16561.66|16562.48|16562.48|16561.66|16561.66|0
1636115460000|2021-11-05 12:31:00|16562.58|16562.58|16561.29|16561.29|16562.58|16562.58|16561.29|16561.29|0
1636115480000|2021-11-05 12:31:20|16559.86|16559.86|16548.28|16548.28|16559.86|16559.86|16548.28|16548.28|0
1636115490000|2021-11-05 12:31:30|16548.74|16548.74|16547.83|16547.83|16549.66|16549.66|16547.83|16547.83|0
1636115500000|2021-11-05 12:31:40|16547.27|16547.27|16545.91|16545.91|16547.27|16547.27|16545.91|16545.91|0
1636115510000|2021-11-05 12:31:50|16545|16545|16545|16545|16545|16545|16545|16545|0
1636115540000|2021-11-05 12:32:20|16545.91|16545.91|16545.91|16545.91|16545.91|16545.91|16545.91|16545.91|0
1636115570000|2021-11-05 12:32:50|16545.1|16545.1|16545.1|16545.1|16545.1|16545.1|16545.1|16545.1|0
1636115580000|2021-11-05 12:33:00|16545.32|16545.32|16544.5|16544.5|16545.32|16545.32|16544.5|16544.5|0
1636115600000|2021-11-05 12:33:20|16545.32|16545.32|16545.32|16545.32|16545.32|16545.32|16545.32|16545.32|0
1636115630000|2021-11-05 12:33:50|16544.5|16544.5|16544.5|16544.5|16544.5|16544.5|16544.5|16544.5|0
1636115660000|2021-11-05 12:34:20|16546.33|16546.33|16546.33|16546.33|16546.33|16546.33|16546.33|16546.33|0
1636115680000|2021-11-05 12:34:40|16547.76|16547.76|16548.58|16548.58|16548.58|16548.58|16547.76|16547.76|0
1636115690000|2021-11-05 12:34:50|16547.76|16547.76|16547.76|16547.76|16547.76|16547.76|16547.76|16547.76|0
1636115720000|2021-11-05 12:35:20|16548.68|16548.68|16549.49|16549.49|16549.49|16549.49|16548.68|16548.68|0
1636115740000|2021-11-05 12:35:40|16553.88|16553.88|16554.27|16554.27|16555.71|16555.71|16553.88|16553.88|0
1636115750000|2021-11-05 12:35:50|16555.19|16555.19|16555.19|16555.19|16555.19|16555.19|16555.19|16555.19|0
1636115760000|2021-11-05 12:36:00|16556.62|16556.62|16556.62|16556.62|16556.62|16556.62|16556.62|16556.62|0
1636115780000|2021-11-05 12:36:20|16557.61|16557.61|16557.61|16557.61|16557.61|16557.61|16557.61|16557.61|0
1636115790000|2021-11-05 12:36:30|16559.04|16559.04|16559.04|16559.04|16559.04|16559.04|16559.04|16559.04|0
1636115800000|2021-11-05 12:36:40|16558.23|16558.23|16555.98|16555.98|16558.23|16558.23|16555.98|16555.98|0
1636115810000|2021-11-05 12:36:50|16557.41|16557.41|16558.84|16558.84|16558.84|16558.84|16557.41|16557.41|0
1636115830000|2021-11-05 12:37:10|16559.66|16559.66|16562.56|16562.56|16562.56|16562.56|16559.66|16559.66|0
1636115840000|2021-11-05 12:37:20|16563.05|16563.05|16563.05|16563.05|16563.05|16563.05|16563.05|16563.05|0
1636115870000|2021-11-05 12:37:50|16562.14|16562.14|16562.14|16562.14|16562.14|16562.14|16562.14|16562.14|0
1636115880000|2021-11-05 12:38:00|16562.35|16562.35|16562.35|16562.35|16562.35|16562.35|16562.35|16562.35|0
1636115890000|2021-11-05 12:38:10|16561.43|16561.43|16562.35|16562.35|16562.35|16562.35|16561.43|16561.43|0
1636115900000|2021-11-05 12:38:20|16563.16|16563.16|16563.16|16563.16|16563.16|16563.16|16563.16|16563.16|0
1636115920000|2021-11-05 12:38:40|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|0
1636115950000|2021-11-05 12:39:10|16563.45|16563.45|16563.45|16563.45|16563.45|16563.45|16563.45|16563.45|0
1636115970000|2021-11-05 12:39:30|16561.82|16561.82|16558.48|16558.48|16561.82|16561.82|16558.48|16558.48|0
1636115990000|2021-11-05 12:39:50|16556.03|16556.03|16556.03|16556.03|16556.03|16556.03|16556.03|16556.03|0
1636116010000|2021-11-05 12:40:10|16555.83|16555.83|16554.91|16554.91|16555.83|16555.83|16554.91|16554.91|0
1636116020000|2021-11-05 12:40:20|16556.24|16556.24|16558.19|16558.19|16558.69|16558.69|16556.24|16556.24|0
1636116070000|2021-11-05 12:41:10|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|0
1636116120000|2021-11-05 12:42:00|16554.73|16554.73|16553.92|16553.92|16554.73|16554.73|16553.92|16553.92|0
1636116130000|2021-11-05 12:42:10|16552.48|16552.48|16553.3|16553.3|16553.3|16553.3|16552.48|16552.48|0
1636116140000|2021-11-05 12:42:20|16553.08|16553.08|16554.51|16554.51|16554.51|16554.51|16553.08|16553.08|0
1636116150000|2021-11-05 12:42:30|16553.6|16553.6|16553.6|16553.6|16553.6|16553.6|16553.6|16553.6|0
1636116170000|2021-11-05 12:42:50|16552.78|16552.78|16553.2|16553.2|16553.69|16553.69|16552.7|16552.7|0
1636116240000|2021-11-05 12:44:00|16549.32|16549.32|16547.86|16547.86|16549.53|16549.53|16547.86|16547.86|0
1636116250000|2021-11-05 12:44:10|16545.99|16545.99|16545.99|16545.99|16545.99|16545.99|16545.99|16545.99|0
1636116270000|2021-11-05 12:44:30|16545.44|16545.44|16543.8|16543.8|16545.44|16545.44|16543.8|16543.8|0
1636116280000|2021-11-05 12:44:40|16542.89|16542.89|16542.89|16542.89|16542.89|16542.89|16542.89|16542.89|0
1636116290000|2021-11-05 12:44:50|16543.71|16543.71|16543.71|16543.71|16543.71|16543.71|16543.71|16543.71|0
1636116300000|2021-11-05 12:45:00|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|0
1636116320000|2021-11-05 12:45:20|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|0
1636116330000|2021-11-05 12:45:30|16546.89|16546.89|16547.8|16547.8|16547.8|16547.8|16546.89|16546.89|0
1636116360000|2021-11-05 12:46:00|16546.89|16546.89|16546.89|16546.89|16546.89|16546.89|16546.89|16546.89|0
1636116370000|2021-11-05 12:46:10|16548.32|16548.32|16549.14|16549.14|16549.14|16549.14|16548.32|16548.32|0
1636116390000|2021-11-05 12:46:30|16550.13|16550.13|16550.13|16550.13|16550.13|16550.13|16550.13|16550.13|0
1636116410000|2021-11-05 12:46:50|16552.12|16552.12|16552.12|16552.12|16552.12|16552.12|16552.12|16552.12|0
1636116420000|2021-11-05 12:47:00|16551.18|16551.18|16551.18|16551.18|16551.18|16551.18|16551.18|16551.18|0
1636116450000|2021-11-05 12:47:30|16550.26|16550.26|16550.26|16550.26|16550.26|16550.26|16550.26|16550.26|0
1636116500000|2021-11-05 12:48:20|16549.77|16549.77|16549.77|16549.77|16549.77|16549.77|16549.77|16549.77|0
1636116510000|2021-11-05 12:48:30|16550.68|16550.68|16550.68|16550.68|16550.68|16550.68|16550.68|16550.68|0
1636116550000|2021-11-05 12:49:10|16551.5|16551.5|16551.5|16551.5|16551.5|16551.5|16551.5|16551.5|0
1636116610000|2021-11-05 12:50:10|16552.61|16552.61|16552.61|16552.61|16552.61|16552.61|16552.61|16552.61|0
1636116620000|2021-11-05 12:50:20|16553.17|16553.17|16553.17|16553.17|16553.17|16553.17|16553.17|16553.17|0
1636116630000|2021-11-05 12:50:30|16550.3|16550.3|16550.3|16550.3|16550.3|16550.3|16550.3|16550.3|0
1636116650000|2021-11-05 12:50:50|16549.36|16549.36|16549.36|16549.36|16549.36|16549.36|16549.36|16549.36|0
1636116720000|2021-11-05 12:52:00|16549.59|16549.59|16551.41|16551.41|16551.41|16551.41|16549.59|16549.59|0
1636116740000|2021-11-05 12:52:20|16552.23|16552.23|16553.14|16553.14|16553.14|16553.14|16552.23|16552.23|0
1636116760000|2021-11-05 12:52:40|16554.05|16554.05|16554.05|16554.05|16554.05|16554.05|16554.05|16554.05|0
1636116780000|2021-11-05 12:53:00|16553.14|16553.14|16553.14|16553.14|16553.14|16553.14|16553.14|16553.14|0
1636116790000|2021-11-05 12:53:10|16552.67|16552.67|16552.67|16552.67|16552.67|16552.67|16552.67|16552.67|0
1636116800000|2021-11-05 12:53:20|16553.49|16553.49|16553.94|16553.94|16553.94|16553.94|16553.49|16553.49|0
1636116850000|2021-11-05 12:54:10|16556.8|16556.8|16553.94|16553.94|16556.8|16556.8|16553.94|16553.94|0
1636116870000|2021-11-05 12:54:30|16555.37|16555.37|16555.37|16555.37|16555.37|16555.37|16555.37|16555.37|0
1636116890000|2021-11-05 12:54:50|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|16557.6|0
1636116920000|2021-11-05 12:55:20|16559.03|16559.03|16559.03|16559.03|16559.03|16559.03|16559.03|16559.03|0
1636116980000|2021-11-05 12:56:20|16559.5|16559.5|16559.5|16559.5|16559.5|16559.5|16559.5|16559.5|0
1636116990000|2021-11-05 12:56:30|16558.38|16558.38|16558.38|16558.38|16558.38|16558.38|16558.38|16558.38|0
1636117010000|2021-11-05 12:56:50|16558.88|16558.88|16558.88|16558.88|16558.88|16558.88|16558.88|16558.88|0
1636117030000|2021-11-05 12:57:10|16559.7|16559.7|16560.61|16560.61|16560.61|16560.61|16559.7|16559.7|0
1636117040000|2021-11-05 12:57:20|16561.52|16561.52|16572.94|16572.94|16572.94|16572.94|16561.52|16561.52|0
1636117050000|2021-11-05 12:57:30|16573.5|16573.5|16573.5|16573.5|16573.5|16573.5|16573.5|16573.5|0
1636117080000|2021-11-05 12:58:00|16572.06|16572.06|16570.31|16570.31|16572.06|16572.06|16569.42|16569.42|0
1636117090000|2021-11-05 12:58:10|16568.88|16568.88|16568.88|16568.88|16568.88|16568.88|16568.88|16568.88|0
1636117100000|2021-11-05 12:58:20|16569.7|16569.7|16568.26|16568.26|16569.7|16569.7|16568.26|16568.26|0
1636117110000|2021-11-05 12:58:30|16567.32|16567.32|16567.32|16567.32|16567.32|16567.32|16567.32|16567.32|0
1636117120000|2021-11-05 12:58:40|16565.89|16565.89|16562.63|16562.63|16565.89|16565.89|16562.63|16562.63|0
1636117140000|2021-11-05 12:59:00|16561|16561|16560.18|16560.18|16561|16561|16560.18|16560.18|0
1636117150000|2021-11-05 12:59:10|16559.77|16559.77|16558.95|16558.95|16559.77|16559.77|16558.95|16558.95|0
1636117160000|2021-11-05 12:59:20|16558.03|16558.03|16559.47|16559.47|16559.47|16559.47|16558.03|16558.03|0
1636117170000|2021-11-05 12:59:30|16559.96|16559.96|16561.4|16561.4|16561.4|16561.4|16559.96|16559.96|0
1636117180000|2021-11-05 12:59:40|16562.83|16562.83|16562.83|16562.83|16562.83|16562.83|16562.83|16562.83|0
1636117190000|2021-11-05 12:59:50|16562.6|16562.6|16564.43|16564.43|16564.43|16564.43|16562.6|16562.6|0
1636117220000|2021-11-05 13:00:20|16567.17|16567.17|16567.17|16567.17|16567.17|16567.17|16567.17|16567.17|0
1636117260000|2021-11-05 13:01:00|16566.95|16566.95|16566.95|16566.95|16566.95|16566.95|16566.95|16566.95|0
1636117270000|2021-11-05 13:01:10|16565.05|16565.05|16563.61|16563.61|16565.05|16565.05|16563.61|16563.61|0
1636117300000|2021-11-05 13:01:40|16562.7|16562.7|16561.27|16561.27|16562.7|16562.7|16561.27|16561.27|0
1636117320000|2021-11-05 13:02:00|16560.77|16560.77|16552.56|16552.56|16560.77|16560.77|16552.56|16552.56|0
1636117330000|2021-11-05 13:02:10|16551.45|16551.45|16551.45|16551.45|16551.45|16551.45|16551.45|16551.45|0
1636117340000|2021-11-05 13:02:20|16548.9|16548.9|16548.9|16548.9|16548.9|16548.9|16548.9|16548.9|0
1636117360000|2021-11-05 13:02:40|16548.45|16548.45|16548.23|16548.23|16548.45|16548.45|16548.23|16548.23|0
1636117370000|2021-11-05 13:02:50|16547.73|16547.73|16547.73|16547.73|16547.73|16547.73|16547.73|16547.73|0
1636117380000|2021-11-05 13:03:00|16547.18|16547.18|16547.18|16547.18|16547.18|16547.18|16547.18|16547.18|0
1636117430000|2021-11-05 13:03:50|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|0
1636117440000|2021-11-05 13:04:00|16544.63|16544.63|16544.63|16544.63|16544.63|16544.63|16544.63|16544.63|0
1636117470000|2021-11-05 13:04:30|16545.54|16545.54|16544.6|16544.6|16545.54|16545.54|16544.6|16544.6|0
1636117500000|2021-11-05 13:05:00|16546.23|16546.23|16546.23|16546.23|16546.23|16546.23|16546.23|16546.23|0
1636117520000|2021-11-05 13:05:20|16544.82|16544.82|16544.85|16544.85|16544.85|16544.85|16543.91|16543.91|0
1636117530000|2021-11-05 13:05:30|16544.03|16544.03|16544.03|16544.03|16544.03|16544.03|16544.03|16544.03|0
1636117540000|2021-11-05 13:05:40|16543.12|16543.12|16543.12|16543.12|16543.12|16543.12|16543.12|16543.12|0
1636117570000|2021-11-05 13:06:10|16540.25|16540.25|16539.44|16539.44|16540.25|16540.25|16538.52|16538.52|0
1636117640000|2021-11-05 13:07:20|16538.94|16538.94|16538.94|16538.94|16538.94|16538.94|16538.94|16538.94|0
1636117660000|2021-11-05 13:07:40|16539.15|16539.15|16539.15|16539.15|16539.15|16539.15|16539.15|16539.15|0
1636117670000|2021-11-05 13:07:50|16538.23|16538.23|16537.79|16537.79|16538.23|16538.23|16537.32|16537.32|0
1636117690000|2021-11-05 13:08:10|16536.87|16536.87|16538.16|16538.16|16538.16|16538.16|16536.87|16536.87|0
1636117710000|2021-11-05 13:08:30|16538.63|16538.63|16538.63|16538.63|16538.63|16538.63|16538.63|16538.63|0
1636117720000|2021-11-05 13:08:40|16537.69|16537.69|16537.69|16537.69|16537.69|16537.69|16537.69|16537.69|0
1636117740000|2021-11-05 13:09:00|16538.61|16538.61|16538.14|16538.14|16538.61|16538.61|16538.14|16538.14|0
1636117760000|2021-11-05 13:09:20|16537.73|16537.73|16537.73|16537.73|16537.73|16537.73|16537.73|16537.73|0
1636117790000|2021-11-05 13:09:50|16539.56|16539.56|16540.47|16540.47|16540.47|16540.47|16539.56|16539.56|0
1636117800000|2021-11-05 13:10:00|16541.29|16541.29|16543.25|16543.25|16543.25|16543.25|16541.29|16541.29|0
1636117820000|2021-11-05 13:10:20|16546.11|16546.11|16546.11|16546.11|16546.11|16546.11|16546.11|16546.11|0
1636117840000|2021-11-05 13:10:40|16546.58|16546.58|16547.57|16547.57|16547.57|16547.57|16546.58|16546.58|0
1636117890000|2021-11-05 13:11:30|16548.39|16548.39|16549.01|16549.01|16549.82|16549.82|16548.39|16548.39|0
1636117900000|2021-11-05 13:11:40|16549.23|16549.23|16549.23|16549.23|16549.23|16549.23|16549.23|16549.23|0
1636117930000|2021-11-05 13:12:10|16550.14|16550.14|16550.61|16550.61|16550.61|16550.61|16550.14|16550.14|0
1636117940000|2021-11-05 13:12:20|16549.67|16549.67|16549.67|16549.67|16549.67|16549.67|16549.67|16549.67|0
1636117950000|2021-11-05 13:12:30|16549.2|16549.2|16536.8|16536.8|16549.2|16549.2|16536.8|16536.8|0
1636117980000|2021-11-05 13:13:00|16537|16537|16537|16537|16537|16537|16537|16537|0
1636118070000|2021-11-05 13:14:30|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|0
1636118100000|2021-11-05 13:15:00|16537.04|16537.04|16537.04|16537.04|16537.04|16537.04|16537.04|16537.04|0
1636118160000|2021-11-05 13:16:00|16536.58|16536.58|16531.53|16531.53|16537.49|16537.49|16531.53|16531.53|0
1636118170000|2021-11-05 13:16:10|16531.12|16531.12|16530|16530|16531.12|16531.12|16530|16530|0
1636118260000|2021-11-05 13:17:40|16531.83|16531.83|16530.92|16530.92|16531.83|16531.83|16530.92|16530.92|0
1636118270000|2021-11-05 13:17:50|16530.1|16530.1|16530.1|16530.1|16530.1|16530.1|16530.1|16530.1|0
1636118280000|2021-11-05 13:18:00|16531.01|16531.01|16531.01|16531.01|16531.93|16531.93|16531.01|16531.01|0
1636118340000|2021-11-05 13:19:00|16531.93|16531.93|16532.4|16532.4|16532.4|16532.4|16531.93|16531.93|0
1636118350000|2021-11-05 13:19:10|16531.48|16531.48|16531.48|16531.48|16531.48|16531.48|16531.48|16531.48|0
1636118360000|2021-11-05 13:19:20|16529.85|16529.85|16529.85|16529.85|16529.85|16529.85|16529.85|16529.85|0
1636118380000|2021-11-05 13:19:40|16531.58|16531.58|16530.67|16530.67|16531.58|16531.58|16530.67|16530.67|0
1636118410000|2021-11-05 13:20:10|16530.11|16530.11|16530.11|16530.11|16530.11|16530.11|16530.11|16530.11|0
1636118460000|2021-11-05 13:21:00|16530.32|16530.32|16530.32|16530.32|16530.32|16530.32|16530.32|16530.32|0
1636118520000|2021-11-05 13:22:00|16529.76|16529.76|16529.52|16529.52|16530.83|16530.83|16529.2|16529.2|0
1636118530000|2021-11-05 13:22:10|16531.15|16531.15|16529.52|16529.52|16531.15|16531.15|16529.52|16529.52|0
1636118590000|2021-11-05 13:23:10|16528.7|16528.7|16527.79|16527.79|16528.7|16528.7|16527.79|16527.79|0
1636118600000|2021-11-05 13:23:20|16528.61|16528.61|16526.78|16526.78|16528.61|16528.61|16526.78|16526.78|0
1636118640000|2021-11-05 13:24:00|16527.69|16527.69|16527.69|16527.69|16527.69|16527.69|16527.69|16527.69|0
1636118650000|2021-11-05 13:24:10|16527.28|16527.28|16527.28|16527.28|16527.28|16527.28|16527.28|16527.28|0
1636118660000|2021-11-05 13:24:20|16525.87|16525.87|16525.87|16525.87|16525.87|16525.87|16524.96|16524.96|0
1636118690000|2021-11-05 13:24:50|16526.79|16526.79|16526.79|16526.79|16526.79|16526.79|16526.79|16526.79|0
1636118700000|2021-11-05 13:25:00|16527.25|16527.25|16530.78|16530.78|16530.78|16530.78|16527.25|16527.25|0
1636118720000|2021-11-05 13:25:20|16532.61|16532.61|16531.7|16531.7|16532.61|16532.61|16531.7|16531.7|0
1636118730000|2021-11-05 13:25:30|16531.2|16531.2|16532.13|16532.13|16532.13|16532.13|16531.2|16531.2|0
1636118740000|2021-11-05 13:25:40|16532.34|16532.34|16531.37|16531.37|16532.34|16532.34|16531.37|16531.37|0
1636118750000|2021-11-05 13:25:50|16530.38|16530.38|16528.97|16528.97|16530.38|16530.38|16528.97|16528.97|0
1636118760000|2021-11-05 13:26:00|16528.95|16528.95|16525.64|16525.64|16528.95|16528.95|16525.64|16525.64|0
1636118770000|2021-11-05 13:26:10|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|0
1636118830000|2021-11-05 13:27:10|16527.37|16527.37|16528.29|16528.29|16528.29|16528.29|16527.37|16527.37|0
1636118870000|2021-11-05 13:27:50|16528.76|16528.76|16528.76|16528.76|16528.76|16528.76|16528.76|16528.76|0
1636118940000|2021-11-05 13:29:00|16529.67|16529.67|16529.67|16529.67|16529.67|16529.67|16529.67|16529.67|0
1636119000000|2021-11-05 13:30:00|16527.22|16527.22|16527.22|16527.22|16527.22|16527.22|16527.22|16527.22|0
1636119010000|2021-11-05 13:30:10|16526.28|16526.28|16523.41|16523.41|16526.28|16526.28|16523.41|16523.41|0
1636119030000|2021-11-05 13:30:30|16522.5|16522.5|16527.1|16527.1|16527.1|16527.1|16522.5|16522.5|0
1636119050000|2021-11-05 13:30:50|16528.01|16528.01|16527.1|16527.1|16528.01|16528.01|16527.1|16527.1|0
1636119060000|2021-11-05 13:31:00|16525.46|16525.46|16525.46|16525.46|16525.46|16525.46|16525.46|16525.46|0
1636119080000|2021-11-05 13:31:20|16525.96|16525.96|16525.1|16525.1|16526.04|16526.04|16525.1|16525.1|0
1636119090000|2021-11-05 13:31:30|16526.04|16526.04|16526.04|16526.04|16526.04|16526.04|16526.04|16526.04|0
1636119100000|2021-11-05 13:31:40|16526.54|16526.54|16527.77|16527.77|16527.77|16527.77|16526.54|16526.54|0
1636119110000|2021-11-05 13:31:50|16529.44|16529.44|16535.96|16535.96|16535.96|16535.96|16529.44|16529.44|0
1636119130000|2021-11-05 13:32:10|16536.87|16536.87|16536.87|16536.87|16536.87|16536.87|16536.87|16536.87|0
1636119140000|2021-11-05 13:32:20|16538.51|16538.51|16538.51|16538.51|16539.32|16539.32|16538.51|16538.51|0
1636119160000|2021-11-05 13:32:40|16537.61|16537.61|16536.8|16536.8|16537.61|16537.61|16536.8|16536.8|0
1636119180000|2021-11-05 13:33:00|16534.97|16534.97|16534.97|16534.97|16534.97|16534.97|16534.97|16534.97|0
1636119200000|2021-11-05 13:33:20|16535.79|16535.79|16535.79|16535.79|16535.79|16535.79|16535.79|16535.79|0
1636119230000|2021-11-05 13:33:50|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|0
1636119240000|2021-11-05 13:34:00|16538.43|16538.43|16538.43|16538.43|16538.43|16538.43|16538.43|16538.43|0
1636119280000|2021-11-05 13:34:40|16539.54|16539.54|16540.98|16540.98|16540.98|16540.98|16539.54|16539.54|0
1636119290000|2021-11-05 13:34:50|16542.61|16542.61|16542.61|16542.61|16542.61|16542.61|16542.61|16542.61|0
1636119300000|2021-11-05 13:35:00|16543.6|16543.6|16546.47|16546.47|16546.47|16546.47|16543.6|16543.6|0
1636119310000|2021-11-05 13:35:10|16548.35|16548.35|16548.35|16548.35|16548.35|16548.35|16548.35|16548.35|0
1636119320000|2021-11-05 13:35:20|16552.93|16552.93|16558.55|16558.55|16558.55|16558.55|16552.93|16552.93|0
1636119330000|2021-11-05 13:35:30|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|0
1636119340000|2021-11-05 13:35:40|16558.53|16558.53|16558.53|16558.53|16558.53|16558.53|16558.53|16558.53|0
1636119350000|2021-11-05 13:35:50|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|16559.34|0
1636119360000|2021-11-05 13:36:00|16558.4|16558.4|16558.98|16558.98|16559.8|16559.8|16558.4|16558.4|0
1636119370000|2021-11-05 13:36:10|16557.35|16557.35|16557.35|16557.35|16557.35|16557.35|16557.35|16557.35|0
1636119390000|2021-11-05 13:36:30|16555.15|16555.15|16553.31|16553.31|16555.15|16555.15|16552.69|16552.69|0
1636119420000|2021-11-05 13:37:00|16552.49|16552.49|16548.22|16548.22|16552.49|16552.49|16548.22|16548.22|0
1636119480000|2021-11-05 13:38:00|16547.75|16547.75|16543.97|16543.97|16547.75|16547.75|16543.97|16543.97|0
1636119500000|2021-11-05 13:38:20|16542.34|16542.34|16542.34|16542.34|16542.34|16542.34|16542.34|16542.34|0
1636119520000|2021-11-05 13:38:40|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|16539.6|0
1636119530000|2021-11-05 13:38:50|16536.81|16536.81|16536.81|16536.81|16536.81|16536.81|16536.81|16536.81|0
1636119540000|2021-11-05 13:39:00|16535.87|16535.87|16535.87|16535.87|16535.87|16535.87|16535.87|16535.87|0
1636119550000|2021-11-05 13:39:10|16538.1|16538.1|16538.1|16538.1|16538.1|16538.1|16538.1|16538.1|0
1636119600000|2021-11-05 13:40:00|16537.28|16537.28|16537.28|16537.28|16537.28|16537.28|16537.28|16537.28|0
1636119610000|2021-11-05 13:40:10|16538.23|16538.23|16537.75|16537.75|16538.23|16538.23|16537.75|16537.75|0
1636119650000|2021-11-05 13:40:50|16539.39|16539.39|16539.39|16539.39|16539.39|16539.39|16539.39|16539.39|0
1636119660000|2021-11-05 13:41:00|16539.95|16539.95|16539.39|16539.39|16539.95|16539.95|16539.39|16539.39|0
1636119670000|2021-11-05 13:41:10|16540.2|16540.2|16540.2|16540.2|16540.2|16540.2|16540.2|16540.2|0
1636119700000|2021-11-05 13:41:40|16541.02|16541.02|16541.02|16541.02|16541.02|16541.02|16541.02|16541.02|0
1636119800000|2021-11-05 13:43:20|16542.85|16542.85|16542.85|16542.85|16542.85|16542.85|16542.85|16542.85|0
1636119830000|2021-11-05 13:43:50|16543.76|16543.76|16543.76|16543.76|16543.76|16543.76|16543.76|16543.76|0
1636119840000|2021-11-05 13:44:00|16544.32|16544.32|16544.32|16544.32|16544.32|16544.32|16544.32|16544.32|0
1636119880000|2021-11-05 13:44:40|16543.41|16543.41|16542.49|16542.49|16543.41|16543.41|16542.49|16542.49|0
1636119900000|2021-11-05 13:45:00|16540.66|16540.66|16540.66|16540.66|16540.66|16540.66|16540.66|16540.66|0
1636119930000|2021-11-05 13:45:30|16541.61|16541.61|16541.61|16541.61|16541.61|16541.61|16541.61|16541.61|0
1636119960000|2021-11-05 13:46:00|16540.79|16540.79|16539.87|16539.87|16540.79|16540.79|16539.87|16539.87|0
1636119970000|2021-11-05 13:46:10|16539.06|16539.06|16537.74|16537.74|16539.06|16539.06|16537.74|16537.74|0
1636120000000|2021-11-05 13:46:40|16536.31|16536.31|16531.4|16531.4|16536.31|16536.31|16531.4|16531.4|0
1636120010000|2021-11-05 13:46:50|16530.48|16530.48|16530.48|16530.48|16530.48|16530.48|16529.57|16529.57|0
1636120020000|2021-11-05 13:47:00|16531.3|16531.3|16530.69|16530.69|16531.3|16531.3|16530.69|16530.69|0
1636120030000|2021-11-05 13:47:10|16530.48|16530.48|16530.48|16530.48|16530.48|16530.48|16530.48|16530.48|0
1636120040000|2021-11-05 13:47:20|16530.27|16530.27|16529.86|16529.86|16530.27|16530.27|16529.86|16529.86|0
1636120050000|2021-11-05 13:47:30|16530.42|16530.42|16530.42|16530.42|16530.42|16530.42|16530.42|16530.42|0
1636120070000|2021-11-05 13:47:50|16530.01|16530.01|16530.83|16530.83|16530.83|16530.83|16530.01|16530.01|0
1636120130000|2021-11-05 13:48:50|16532.26|16532.26|16533.99|16533.99|16533.99|16533.99|16532.26|16532.26|0
1636120140000|2021-11-05 13:49:00|16533.17|16533.17|16533.17|16533.17|16533.17|16533.17|16533.17|16533.17|0
1636120150000|2021-11-05 13:49:10|16532.36|16532.36|16532.36|16532.36|16532.36|16532.36|16532.36|16532.36|0
1636120180000|2021-11-05 13:49:40|16532.82|16532.82|16533.64|16533.64|16533.64|16533.64|16532.82|16532.82|0
1636120190000|2021-11-05 13:49:50|16534.55|16534.55|16534.55|16534.55|16534.55|16534.55|16534.55|16534.55|0
1636120200000|2021-11-05 13:50:00|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|0
1636120220000|2021-11-05 13:50:20|16536.9|16536.9|16536.9|16536.9|16536.9|16536.9|16536.9|16536.9|0
1636120230000|2021-11-05 13:50:30|16536.49|16536.49|16536.49|16536.49|16536.49|16536.49|16536.49|16536.49|0
1636120250000|2021-11-05 13:50:50|16537.6|16537.6|16534.82|16534.82|16539.04|16539.04|16534.82|16534.82|0
1636120270000|2021-11-05 13:51:10|16532.99|16532.99|16532.99|16532.99|16532.99|16532.99|16532.99|16532.99|0
1636120310000|2021-11-05 13:51:50|16534.66|16534.66|16535.78|16535.78|16535.78|16535.78|16534.66|16534.66|0
1636120320000|2021-11-05 13:52:00|16535.33|16535.33|16535.33|16535.33|16535.33|16535.33|16535.33|16535.33|0
1636120330000|2021-11-05 13:52:10|16536.27|16536.27|16536.27|16536.27|16536.27|16536.27|16536.27|16536.27|0
1636120350000|2021-11-05 13:52:30|16536.74|16536.74|16536.33|16536.33|16536.74|16536.74|16536.33|16536.33|0
1636120370000|2021-11-05 13:52:50|16535.92|16535.92|16535.92|16535.92|16535.92|16535.92|16535.92|16535.92|0
1636120400000|2021-11-05 13:53:20|16534.93|16534.93|16534.72|16534.72|16534.93|16534.93|16534.72|16534.72|0
1636120410000|2021-11-05 13:53:30|16535.71|16535.71|16536.21|16536.21|16536.21|16536.21|16535.71|16535.71|0
1636120420000|2021-11-05 13:53:40|16536.62|16536.62|16536.62|16536.62|16536.62|16536.62|16536.62|16536.62|0
1636120440000|2021-11-05 13:54:00|16535.8|16535.8|16536.72|16536.72|16536.72|16536.72|16535.8|16535.8|0
1636120450000|2021-11-05 13:54:10|16536.92|16536.92|16536.92|16536.92|16536.92|16536.92|16536.92|16536.92|0
1636120470000|2021-11-05 13:54:30|16538.56|16538.56|16538.56|16538.56|16538.56|16538.56|16538.56|16538.56|0
1636120510000|2021-11-05 13:55:10|16537.74|16537.74|16537.74|16537.74|16537.74|16537.74|16537.74|16537.74|0
1636120530000|2021-11-05 13:55:30|16538.24|16538.24|16538.24|16538.24|16538.24|16538.24|16538.24|16538.24|0
1636120550000|2021-11-05 13:55:50|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|0
1636120590000|2021-11-05 13:56:30|16535.89|16535.89|16534.06|16534.06|16535.89|16535.89|16534.06|16534.06|0
1636120600000|2021-11-05 13:56:40|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|0
1636120610000|2021-11-05 13:56:50|16533.16|16533.16|16533.16|16533.16|16533.16|16533.16|16533.16|16533.16|0
1636120620000|2021-11-05 13:57:00|16534.15|16534.15|16534.15|16534.15|16534.15|16534.15|16534.15|16534.15|0
1636120660000|2021-11-05 13:57:40|16533.03|16533.03|16531.4|16531.4|16533.03|16533.03|16531.4|16531.4|0
1636120670000|2021-11-05 13:57:50|16530.93|16530.93|16531.4|16531.4|16531.4|16531.4|16530.93|16530.93|0
1636120690000|2021-11-05 13:58:10|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|0
1636120710000|2021-11-05 13:58:30|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|0
1636120720000|2021-11-05 13:58:40|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|16530.78|16530.78|0
1636120730000|2021-11-05 13:58:50|16533.65|16533.65|16533.65|16533.65|16533.65|16533.65|16533.65|16533.65|0
1636120740000|2021-11-05 13:59:00|16534.64|16534.64|16534.15|16534.15|16534.64|16534.64|16534.15|16534.15|0
1636120760000|2021-11-05 13:59:20|16533.33|16533.33|16533.33|16533.33|16533.33|16533.33|16533.33|16533.33|0
1636120770000|2021-11-05 13:59:30|16532.51|16532.51|16526.48|16526.48|16532.51|16532.51|16526.48|16526.48|0
1636120780000|2021-11-05 13:59:40|16526.69|16526.69|16526.69|16526.69|16526.69|16526.69|16526.69|16526.69|0
1636120790000|2021-11-05 13:59:50|16525.87|16525.87|16526.8|16526.8|16526.8|16526.8|16525.87|16525.87|0
1636120800000|2021-11-05 14:00:00|16526.33|16526.33|16526.33|16526.33|16526.33|16526.33|16526.33|16526.33|0
1636120810000|2021-11-05 14:00:10|16525.84|16525.84|16527.32|16527.32|16527.32|16527.32|16525.84|16525.84|0
1636120820000|2021-11-05 14:00:20|16525.89|16525.89|16525.89|16525.89|16525.89|16525.89|16525.89|16525.89|0
1636120870000|2021-11-05 14:01:10|16528|16528|16528|16528|16528|16528|16528|16528|0
1636120880000|2021-11-05 14:01:20|16529.43|16529.43|16530.84|16530.84|16530.84|16530.84|16529.43|16529.43|0
1636120900000|2021-11-05 14:01:40|16531.75|16531.75|16533.24|16533.24|16533.24|16533.24|16531.75|16531.75|0
1636120910000|2021-11-05 14:01:50|16532.74|16532.74|16532.74|16532.74|16532.74|16532.74|16532.74|16532.74|0
1636120940000|2021-11-05 14:02:20|16533.21|16533.21|16533.21|16533.21|16533.21|16533.21|16533.21|16533.21|0
1636120950000|2021-11-05 14:02:30|16534.03|16534.03|16534.03|16534.03|16534.03|16534.03|16534.03|16534.03|0
1636120960000|2021-11-05 14:02:40|16536.9|16536.9|16536.9|16536.9|16536.9|16536.9|16536.9|16536.9|0
1636120980000|2021-11-05 14:03:00|16535.98|16535.98|16535.98|16535.98|16535.98|16535.98|16535.98|16535.98|0
1636120990000|2021-11-05 14:03:10|16536.9|16536.9|16536.9|16536.9|16537.81|16537.81|16536.9|16536.9|0
1636121000000|2021-11-05 14:03:20|16537.31|16537.31|16536.81|16536.81|16537.72|16537.72|16536.81|16536.81|0
1636121060000|2021-11-05 14:04:20|16537.48|16537.48|16537.27|16537.27|16537.48|16537.48|16537.27|16537.27|0
1636121080000|2021-11-05 14:04:40|16535.86|16535.86|16536.33|16536.33|16536.33|16536.33|16535.86|16535.86|0
1636121090000|2021-11-05 14:04:50|16536.74|16536.74|16536.74|16536.74|16536.74|16536.74|16536.74|16536.74|0
1636121130000|2021-11-05 14:05:30|16537.21|16537.21|16537.21|16537.21|16537.21|16537.21|16537.21|16537.21|0
1636121140000|2021-11-05 14:05:40|16535.78|16535.78|16535.78|16535.78|16535.78|16535.78|16535.78|16535.78|0
1636121180000|2021-11-05 14:06:20|16536.33|16536.33|16536.33|16536.33|16536.33|16536.33|16536.33|16536.33|0
1636121210000|2021-11-05 14:06:50|16534.9|16534.9|16534.9|16534.9|16534.9|16534.9|16534.9|16534.9|0
1636121220000|2021-11-05 14:07:00|16533.96|16533.96|16534.87|16534.87|16534.87|16534.87|16533.96|16533.96|0
1636121230000|2021-11-05 14:07:10|16535.79|16535.79|16535.79|16535.79|16535.79|16535.79|16535.79|16535.79|0
1636121250000|2021-11-05 14:07:30|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|0
1636121270000|2021-11-05 14:07:50|16532.42|16532.42|16533.86|16533.86|16533.86|16533.86|16532.42|16532.42|0
1636121280000|2021-11-05 14:08:00|16532.94|16532.94|16532.94|16532.94|16532.94|16532.94|16532.94|16532.94|0
1636121290000|2021-11-05 14:08:10|16532.45|16532.45|16531.52|16531.52|16532.45|16532.45|16531.52|16531.52|0
1636121320000|2021-11-05 14:08:40|16532.95|16532.95|16532.95|16532.95|16532.95|16532.95|16532.95|16532.95|0
1636121360000|2021-11-05 14:09:20|16532.03|16532.03|16532.03|16532.03|16532.03|16532.03|16532.03|16532.03|0
1636121370000|2021-11-05 14:09:30|16531.12|16531.12|16531.12|16531.12|16531.12|16531.12|16531.12|16531.12|0
1636121420000|2021-11-05 14:10:20|16532.75|16532.75|16532.75|16532.75|16532.75|16532.75|16532.75|16532.75|0
1636121430000|2021-11-05 14:10:30|16530.55|16530.55|16529.12|16529.12|16530.55|16530.55|16529.12|16529.12|0
1636121440000|2021-11-05 14:10:40|16529.94|16529.94|16528.91|16528.91|16529.94|16529.94|16528.91|16528.91|0
1636121450000|2021-11-05 14:10:50|16528.3|16528.3|16528.3|16528.3|16528.3|16528.3|16528.3|16528.3|0
1636121460000|2021-11-05 14:11:00|16527.48|16527.48|16527.48|16527.48|16527.48|16527.48|16527.48|16527.48|0
1636121510000|2021-11-05 14:11:50|16526.05|16526.05|16526.05|16526.05|16526.05|16526.05|16526.05|16526.05|0
1636121520000|2021-11-05 14:12:00|16524.62|16524.62|16524.62|16524.62|16524.62|16524.62|16524.62|16524.62|0
1636121530000|2021-11-05 14:12:10|16524.15|16524.15|16524.15|16524.15|16524.15|16524.15|16524.15|16524.15|0
1636121550000|2021-11-05 14:12:30|16523.65|16523.65|16522.84|16522.84|16523.65|16523.65|16522.84|16522.84|0
1636121560000|2021-11-05 14:12:40|16522.28|16522.28|16522.28|16522.28|16522.28|16522.28|16522.28|16522.28|0
1636121580000|2021-11-05 14:13:00|16520.4|16520.4|16520.4|16520.4|16520.4|16520.4|16520.4|16520.4|0
1636121590000|2021-11-05 14:13:10|16519.93|16519.93|16517.19|16517.19|16519.93|16519.93|16517.19|16517.19|0
1636121620000|2021-11-05 14:13:40|16515.76|16515.76|16515.76|16515.76|16515.76|16515.76|16515.76|16515.76|0
1636121630000|2021-11-05 14:13:50|16515.2|16515.2|16514.64|16514.64|16515.2|16515.2|16514.64|16514.64|0
1636121640000|2021-11-05 14:14:00|16514.42|16514.42|16514.47|16514.47|16515.19|16515.19|16514.2|16514.2|0
1636121670000|2021-11-05 14:14:30|16512.02|16512.02|16512.02|16512.02|16512.02|16512.02|16512.02|16512.02|0
1636121710000|2021-11-05 14:15:10|16512.23|16512.23|16512.23|16512.23|16512.23|16512.23|16512.23|16512.23|0
1636121720000|2021-11-05 14:15:20|16513.04|16513.04|16511.22|16511.22|16513.04|16513.04|16511.22|16511.22|0
1636121760000|2021-11-05 14:16:00|16510.1|16510.1|16507.29|16507.29|16510.1|16510.1|16507.29|16507.29|0
1636121770000|2021-11-05 14:16:10|16507.07|16507.07|16506.13|16506.13|16507.07|16507.07|16506.13|16506.13|0
1636121780000|2021-11-05 14:16:20|16503.39|16503.39|16502.1|16502.1|16503.39|16503.39|16502.1|16502.1|0
1636121790000|2021-11-05 14:16:30|16501.88|16501.88|16495.6|16495.6|16501.88|16501.88|16495.6|16495.6|0
1636121800000|2021-11-05 14:16:40|16498.46|16498.46|16497.64|16497.64|16498.46|16498.46|16497.64|16497.64|0
1636121810000|2021-11-05 14:16:50|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|16498.14|0
1636121820000|2021-11-05 14:17:00|16495.91|16495.91|16496.41|16496.41|16496.41|16496.41|16495.91|16495.91|0
1636121880000|2021-11-05 14:18:00|16495.49|16495.49|16495.49|16495.49|16495.49|16495.49|16495.49|16495.49|0
1636121900000|2021-11-05 14:18:20|16493.67|16493.67|16491.84|16491.84|16493.67|16493.67|16491.84|16491.84|0
1636121920000|2021-11-05 14:18:40|16490.41|16490.41|16490.41|16490.41|16490.41|16490.41|16490.41|16490.41|0
1636121950000|2021-11-05 14:19:10|16489|16489|16489|16489|16489|16489|16489|16489|0
1636121960000|2021-11-05 14:19:20|16487.88|16487.88|16484.98|16484.98|16487.88|16487.88|16484.98|16484.98|0
1636121970000|2021-11-05 14:19:30|16482.59|16482.59|16478.91|16478.91|16482.59|16482.59|16478.91|16478.91|0
1636121980000|2021-11-05 14:19:40|16476.17|16476.17|16473.43|16473.43|16476.17|16476.17|16473.43|16473.43|0
1636121990000|2021-11-05 14:19:50|16473.21|16473.21|16468.69|16468.69|16473.41|16473.41|16468.69|16468.69|0
1636122010000|2021-11-05 14:20:10|16469.25|16469.25|16468.46|16468.46|16471.48|16471.48|16468.46|16468.46|0
1636122030000|2021-11-05 14:20:30|16470.29|16470.29|16474.94|16474.94|16474.94|16474.94|16470.29|16470.29|0
1636122040000|2021-11-05 14:20:40|16473.51|16473.51|16471.87|16471.87|16473.51|16473.51|16471.87|16471.87|0
1636122050000|2021-11-05 14:20:50|16471.32|16471.32|16468.99|16468.99|16471.32|16471.32|16468.99|16468.99|0
1636122060000|2021-11-05 14:21:00|16468.44|16468.44|16466.76|16466.76|16468.44|16468.44|16466.76|16466.76|0
1636122070000|2021-11-05 14:21:10|16465.83|16465.83|16464.92|16464.92|16465.83|16465.83|16464.92|16464.92|0
1636122080000|2021-11-05 14:21:20|16463.8|16463.8|16463.8|16463.8|16463.8|16463.8|16463.8|16463.8|0
1636122110000|2021-11-05 14:21:50|16463.34|16463.34|16463.34|16463.34|16463.34|16463.34|16463.34|16463.34|0
1636122120000|2021-11-05 14:22:00|16463.54|16463.54|16463.54|16463.54|16463.54|16463.54|16463.54|16463.54|0
1636122140000|2021-11-05 14:22:20|16464.66|16464.66|16464.66|16464.66|16464.66|16464.66|16464.66|16464.66|0
1636122150000|2021-11-05 14:22:30|16459.41|16459.41|16447.87|16447.87|16459.41|16459.41|16447.87|16447.87|0
1636122170000|2021-11-05 14:22:50|16447.66|16447.66|16447.46|16447.46|16447.66|16447.66|16447.46|16447.46|0
1636122180000|2021-11-05 14:23:00|16447.05|16447.05|16446.84|16446.84|16447.05|16447.05|16446.84|16446.84|0
1636122200000|2021-11-05 14:23:20|16447.66|16447.66|16448.89|16448.89|16448.89|16448.89|16447.66|16447.66|0
1636122210000|2021-11-05 14:23:30|16448.07|16448.07|16448.07|16448.07|16448.07|16448.07|16448.07|16448.07|0
1636122240000|2021-11-05 14:24:00|16447.25|16447.25|16446.43|16446.43|16447.25|16447.25|16446.43|16446.43|0
1636122250000|2021-11-05 14:24:10|16447.86|16447.86|16447.86|16447.86|16447.86|16447.86|16447.86|16447.86|0
1636122260000|2021-11-05 14:24:20|16447.45|16447.45|16445.78|16445.78|16447.45|16447.45|16445.78|16445.78|0
1636122270000|2021-11-05 14:24:30|16446.6|16446.6|16445.22|16445.22|16446.6|16446.6|16445.22|16445.22|0
1636122300000|2021-11-05 14:25:00|16444.81|16444.81|16444.81|16444.81|16444.81|16444.81|16444.81|16444.81|0
1636122350000|2021-11-05 14:25:50|16442.99|16442.99|16432.38|16432.38|16442.99|16442.99|16432.38|16432.38|0
1636122360000|2021-11-05 14:26:00|16431.82|16431.82|16431.82|16431.82|16431.82|16431.82|16431.82|16431.82|0
1636122380000|2021-11-05 14:26:20|16431.32|16431.32|16431.32|16431.32|16431.32|16431.32|16430.41|16430.41|0
1636122390000|2021-11-05 14:26:30|16430.65|16430.65|16430.19|16430.19|16430.65|16430.65|16430.19|16430.19|0
1636122400000|2021-11-05 14:26:40|16428.75|16428.75|16428.75|16428.75|16428.75|16428.75|16428.75|16428.75|0
1636122420000|2021-11-05 14:27:00|16427.84|16427.84|16425.18|16425.18|16427.84|16427.84|16425.18|16425.18|0
1636122430000|2021-11-05 14:27:10|16423.36|16423.36|16420.57|16420.57|16423.36|16423.36|16420.57|16420.57|0
1636122440000|2021-11-05 14:27:20|16420.78|16420.78|16420.78|16420.78|16420.78|16420.78|16420.78|16420.78|0
1636122450000|2021-11-05 14:27:30|16419.34|16419.34|16419.55|16419.55|16419.55|16419.55|16419.34|16419.34|0
1636122470000|2021-11-05 14:27:50|16420.22|16420.22|16418.84|16418.84|16420.22|16420.22|16418.84|16418.84|0
1636122480000|2021-11-05 14:28:00|16418.02|16418.02|16418.02|16418.02|16418.02|16418.02|16418.02|16418.02|0
1636122490000|2021-11-05 14:28:10|16416.9|16416.9|16415.08|16415.08|16416.9|16416.9|16415.08|16415.08|0
1636122500000|2021-11-05 14:28:20|16413.67|16413.67|16412.67|16412.67|16413.67|16413.67|16412.67|16412.67|0
1636122510000|2021-11-05 14:28:30|16414.5|16414.5|16413.38|16413.38|16414.5|16414.5|16413.38|16413.38|0
1636122520000|2021-11-05 14:28:40|16412.57|16412.57|16412.57|16412.57|16412.57|16412.57|16412.57|16412.57|0
1636122540000|2021-11-05 14:29:00|16411.65|16411.65|16411.65|16411.65|16411.65|16411.65|16411.65|16411.65|0
1636122550000|2021-11-05 14:29:10|16410.22|16410.22|16409.75|16409.75|16410.22|16410.22|16409.19|16409.19|0
1636122580000|2021-11-05 14:29:40|16408.26|16408.26|16406.85|16406.85|16408.26|16408.26|16406.85|16406.85|0
1636122590000|2021-11-05 14:29:50|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|0
1636122600000|2021-11-05 14:30:00|16405.3|16405.3|16405.09|16405.09|16405.3|16405.3|16405.09|16405.09|0
1636122610000|2021-11-05 14:30:10|16404.27|16404.27|16404.27|16404.27|16404.27|16404.27|16404.27|16404.27|0
1636122640000|2021-11-05 14:30:40|16405.09|16405.09|16403.26|16403.26|16405.09|16405.09|16403.26|16403.26|0
1636122650000|2021-11-05 14:30:50|16402.45|16402.45|16398.15|16398.15|16402.45|16402.45|16398.15|16398.15|0
1636122660000|2021-11-05 14:31:00|16397.65|16397.65|16396.54|16396.54|16397.65|16397.65|16396.54|16396.54|0
1636122670000|2021-11-05 14:31:10|16394.9|16394.9|16391.64|16391.64|16394.9|16394.9|16391.64|16391.64|0
1636122680000|2021-11-05 14:31:20|16392.11|16392.11|16392.58|16392.58|16392.58|16392.58|16392.11|16392.11|0
1636122720000|2021-11-05 14:32:00|16391.66|16391.66|16392.16|16392.16|16392.16|16392.16|16391.66|16391.66|0
1636122730000|2021-11-05 14:32:10|16395.02|16395.02|16392.8|16392.8|16395.02|16395.02|16392.8|16392.8|0
1636122760000|2021-11-05 14:32:40|16390.98|16390.98|16390.98|16390.98|16390.98|16390.98|16390.98|16390.98|0
1636122770000|2021-11-05 14:32:50|16390.16|16390.16|16390.63|16390.63|16390.63|16390.63|16390.16|16390.16|0
1636122800000|2021-11-05 14:33:20|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|0
1636122810000|2021-11-05 14:33:30|16390.02|16390.02|16391.45|16391.45|16391.45|16391.45|16390.02|16390.02|0
1636122830000|2021-11-05 14:33:50|16389.82|16389.82|16389.82|16389.82|16389.82|16389.82|16389.82|16389.82|0
1636122840000|2021-11-05 14:34:00|16388.7|16388.7|16388.7|16388.7|16388.7|16388.7|16388.7|16388.7|0
1636122850000|2021-11-05 14:34:10|16388.14|16388.14|16389.06|16389.06|16389.06|16389.06|16388.14|16388.14|0
1636122890000|2021-11-05 14:34:50|16388.14|16388.14|16387.67|16387.67|16388.14|16388.14|16387.67|16387.67|0
1636122900000|2021-11-05 14:35:00|16386.76|16386.76|16386.76|16386.76|16386.76|16386.76|16386.76|16386.76|0
1636122920000|2021-11-05 14:35:20|16389.34|16389.34|16390.78|16390.78|16390.78|16390.78|16389.34|16389.34|0
1636122930000|2021-11-05 14:35:30|16391.72|16391.72|16392.66|16392.66|16392.66|16392.66|16391.72|16391.72|0
1636122960000|2021-11-05 14:36:00|16392.1|16392.1|16392.1|16392.1|16392.1|16392.1|16392.1|16392.1|0
1636122980000|2021-11-05 14:36:20|16391.54|16391.54|16391.54|16391.54|16391.54|16391.54|16391.54|16391.54|0
1636122990000|2021-11-05 14:36:30|16392.98|16392.98|16392.98|16392.98|16393.79|16393.79|16392.98|16392.98|0
1636123010000|2021-11-05 14:36:50|16394.8|16394.8|16395.72|16395.72|16395.72|16395.72|16394.8|16394.8|0
1636123050000|2021-11-05 14:37:30|16397.21|16397.21|16397.21|16397.21|16397.21|16397.21|16397.21|16397.21|0
1636123070000|2021-11-05 14:37:50|16396.29|16396.29|16396.29|16396.29|16396.29|16396.29|16396.29|16396.29|0
1636123080000|2021-11-05 14:38:00|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|0
1636123140000|2021-11-05 14:39:00|16397.21|16397.21|16395.48|16395.48|16397.21|16397.21|16395.48|16395.48|0
1636123160000|2021-11-05 14:39:20|16396.91|16396.91|16387.29|16387.29|16396.91|16396.91|16384.42|16384.42|0
1636123170000|2021-11-05 14:39:30|16385.85|16385.85|16380.96|16380.96|16385.85|16385.85|16380.96|16380.96|0
1636123180000|2021-11-05 14:39:40|16380.4|16380.4|16377.68|16377.68|16380.4|16380.4|16377.68|16377.68|0
1636123190000|2021-11-05 14:39:50|16377.46|16377.46|16377.46|16377.46|16377.46|16377.46|16377.46|16377.46|0
1636123210000|2021-11-05 14:40:10|16378.02|16378.02|16382.2|16382.2|16382.2|16382.2|16378.02|16378.02|0
1636123220000|2021-11-05 14:40:20|16383.02|16383.02|16381.6|16381.6|16383.02|16383.02|16381.6|16381.6|0
1636123240000|2021-11-05 14:40:40|16382.22|16382.22|16382.22|16382.22|16382.22|16382.22|16382.22|16382.22|0
1636123260000|2021-11-05 14:41:00|16383.04|16383.04|16383.04|16383.04|16383.04|16383.04|16383.04|16383.04|0
1636123290000|2021-11-05 14:41:30|16384.47|16384.47|16383.65|16383.65|16384.47|16384.47|16383.65|16383.65|0
1636123300000|2021-11-05 14:41:40|16384.21|16384.21|16384.21|16384.21|16384.21|16384.21|16384.21|16384.21|0
1636123310000|2021-11-05 14:41:50|16385.12|16385.12|16386.04|16386.04|16386.04|16386.04|16385.12|16385.12|0
1636123340000|2021-11-05 14:42:20|16385.12|16385.12|16383.34|16383.34|16385.12|16385.12|16382.78|16382.78|0
1636123350000|2021-11-05 14:42:30|16384.28|16384.28|16384.28|16384.28|16384.28|16384.28|16384.28|16384.28|0
1636123360000|2021-11-05 14:42:40|16384.75|16384.75|16387.39|16387.39|16387.39|16387.39|16384.75|16384.75|0
1636123370000|2021-11-05 14:42:50|16388.21|16388.21|16389.59|16389.59|16389.59|16389.59|16388.21|16388.21|0
1636123380000|2021-11-05 14:43:00|16391.02|16391.02|16391.02|16391.02|16391.02|16391.02|16391.02|16391.02|0
1636123390000|2021-11-05 14:43:10|16393.89|16393.89|16393.89|16393.89|16393.89|16393.89|16393.89|16393.89|0
1636123400000|2021-11-05 14:43:20|16393.44|16393.44|16395.42|16395.42|16395.89|16395.89|16393.44|16393.44|0
1636123420000|2021-11-05 14:43:40|16396.91|16396.91|16398.32|16398.32|16398.32|16398.32|16396.91|16396.91|0
1636123430000|2021-11-05 14:43:50|16399.14|16399.14|16399.14|16399.14|16399.14|16399.14|16399.14|16399.14|0
1636123440000|2021-11-05 14:44:00|16401.88|16401.88|16400.25|16400.25|16401.88|16401.88|16400.25|16400.25|0
1636123470000|2021-11-05 14:44:30|16399.43|16399.43|16397.6|16397.6|16399.43|16399.43|16397.6|16397.6|0
1636123500000|2021-11-05 14:45:00|16396.69|16396.69|16389.38|16389.38|16396.69|16396.69|16389.38|16389.38|0
1636123510000|2021-11-05 14:45:10|16391.2|16391.2|16389.77|16389.77|16391.2|16391.2|16389.77|16389.77|0
1636123520000|2021-11-05 14:45:20|16388.86|16388.86|16388.86|16388.86|16388.86|16388.86|16388.86|16388.86|0
1636123540000|2021-11-05 14:45:40|16389.97|16389.97|16391.47|16391.47|16391.47|16391.47|16389.97|16389.97|0
1636123550000|2021-11-05 14:45:50|16392.29|16392.29|16392.29|16392.29|16392.29|16392.29|16392.29|16392.29|0
1636123590000|2021-11-05 14:46:30|16392.75|16392.75|16395.49|16395.49|16395.49|16395.49|16392.75|16392.75|0
1636123600000|2021-11-05 14:46:40|16395.02|16395.02|16395.02|16395.02|16395.02|16395.02|16395.02|16395.02|0
1636123610000|2021-11-05 14:46:50|16395.49|16395.49|16395.49|16395.49|16395.49|16395.49|16395.49|16395.49|0
1636123650000|2021-11-05 14:47:30|16395.02|16395.02|16395.02|16395.02|16395.02|16395.02|16395.02|16395.02|0
1636123660000|2021-11-05 14:47:40|16396.14|16396.14|16395.67|16395.67|16396.14|16396.14|16395.67|16395.67|0
1636123670000|2021-11-05 14:47:50|16396.23|16396.23|16396.23|16396.23|16396.23|16396.23|16396.23|16396.23|0
1636123680000|2021-11-05 14:48:00|16396.45|16396.45|16396.45|16396.45|16396.45|16396.45|16396.45|16396.45|0
1636123690000|2021-11-05 14:48:10|16394.78|16394.78|16393.11|16393.11|16394.78|16394.78|16393.11|16393.11|0
1636123710000|2021-11-05 14:48:30|16392.89|16392.89|16392.89|16392.89|16392.89|16392.89|16392.89|16392.89|0
1636123720000|2021-11-05 14:48:40|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|16391.45|0
1636123730000|2021-11-05 14:48:50|16390.02|16390.02|16390.02|16390.02|16390.02|16390.02|16390.02|16390.02|0
1636123750000|2021-11-05 14:49:10|16390.84|16390.84|16394.23|16394.23|16394.23|16394.23|16390.84|16390.84|0
1636123760000|2021-11-05 14:49:20|16395.35|16395.35|16395.35|16395.35|16395.35|16395.35|16395.35|16395.35|0
1636123770000|2021-11-05 14:49:30|16396.98|16396.98|16398.1|16398.1|16398.1|16398.1|16396.98|16396.98|0
1636123780000|2021-11-05 14:49:40|16398.3|16398.3|16398.92|16398.92|16398.92|16398.92|16398.3|16398.3|0
1636123790000|2021-11-05 14:49:50|16400.75|16400.75|16401.66|16401.66|16401.66|16401.66|16400.75|16400.75|0
1636123800000|2021-11-05 14:50:00|16402.57|16402.57|16403.05|16403.05|16403.51|16403.51|16402.57|16402.57|0
1636123810000|2021-11-05 14:50:10|16403.54|16403.54|16403.54|16403.54|16403.54|16403.54|16403.54|16403.54|0
1636123820000|2021-11-05 14:50:20|16402.99|16402.99|16402.99|16402.99|16402.99|16402.99|16402.99|16402.99|0
1636123840000|2021-11-05 14:50:40|16402.07|16402.07|16401.26|16401.26|16402.07|16402.07|16401.26|16401.26|0
1636123900000|2021-11-05 14:51:40|16402.07|16402.07|16406.76|16406.76|16408.59|16408.59|16402.07|16402.07|0
1636123910000|2021-11-05 14:51:50|16407.18|16407.18|16407.99|16407.99|16407.99|16407.99|16407.18|16407.18|0
1636123930000|2021-11-05 14:52:10|16407.08|16407.08|16407.08|16407.08|16407.08|16407.08|16407.08|16407.08|0
1636123940000|2021-11-05 14:52:20|16407.9|16407.9|16407.9|16407.9|16407.9|16407.9|16407.9|16407.9|0
1636123950000|2021-11-05 14:52:30|16408.83|16408.83|16414.57|16414.57|16414.57|16414.57|16408.83|16408.83|0
1636123960000|2021-11-05 14:52:40|16414.79|16414.79|16414.79|16414.79|16414.79|16414.79|16414.79|16414.79|0
1636123980000|2021-11-05 14:53:00|16414.7|16414.7|16414.7|16414.7|16414.7|16414.7|16414.7|16414.7|0
1636124000000|2021-11-05 14:53:20|16415.61|16415.61|16417.36|16417.36|16417.36|16417.36|16415.61|16415.61|0
1636124010000|2021-11-05 14:53:30|16418.76|16418.76|16420.2|16420.2|16420.2|16420.2|16417.84|16417.84|0
1636124030000|2021-11-05 14:53:50|16420.81|16420.81|16427.66|16427.66|16427.66|16427.66|16420.81|16420.81|0
1636124040000|2021-11-05 14:54:00|16429.89|16429.89|16429.89|16429.89|16429.89|16429.89|16429.89|16429.89|0
1636124070000|2021-11-05 14:54:30|16430.56|16430.56|16430.56|16430.56|16430.56|16430.56|16430.56|16430.56|0
1636124090000|2021-11-05 14:54:50|16429.74|16429.74|16429.74|16429.74|16429.74|16429.74|16429.74|16429.74|0
1636124100000|2021-11-05 14:55:00|16432.09|16432.09|16433.58|16433.58|16433.58|16433.58|16432.09|16432.09|0
1636124110000|2021-11-05 14:55:10|16433.36|16433.36|16433.36|16433.36|16433.36|16433.36|16433.36|16433.36|0
1636124120000|2021-11-05 14:55:20|16433.97|16433.97|16433.97|16433.97|16433.97|16433.97|16433.97|16433.97|0
1636124130000|2021-11-05 14:55:30|16435.61|16435.61|16438.35|16438.35|16438.35|16438.35|16435.61|16435.61|0
1636124140000|2021-11-05 14:55:40|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|0
1636124150000|2021-11-05 14:55:50|16441.61|16441.61|16441.61|16441.61|16441.61|16441.61|16441.61|16441.61|0
1636124170000|2021-11-05 14:56:10|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|0
1636124180000|2021-11-05 14:56:20|16445.11|16445.11|16445.11|16445.11|16445.11|16445.11|16445.11|16445.11|0
1636124210000|2021-11-05 14:56:50|16444.11|16444.11|16442.29|16442.29|16444.11|16444.11|16442.29|16442.29|0
1636124220000|2021-11-05 14:57:00|16443.1|16443.1|16443.1|16443.1|16443.1|16443.1|16443.1|16443.1|0
1636124240000|2021-11-05 14:57:20|16443.57|16443.57|16443.57|16443.57|16443.57|16443.57|16443.57|16443.57|0
1636124250000|2021-11-05 14:57:30|16444.69|16444.69|16441.2|16441.2|16444.69|16444.69|16441.2|16441.2|0
1636124260000|2021-11-05 14:57:40|16440.28|16440.28|16439.56|16439.56|16440.28|16440.28|16438.75|16438.75|0
1636124270000|2021-11-05 14:57:50|16440.06|16440.06|16442.61|16442.61|16442.61|16442.61|16440.06|16440.06|0
1636124280000|2021-11-05 14:58:00|16443.42|16443.42|16445.74|16445.74|16445.74|16445.74|16443.42|16443.42|0
1636124300000|2021-11-05 14:58:20|16444.92|16444.92|16446.85|16446.85|16446.85|16446.85|16444.1|16444.1|0
1636124320000|2021-11-05 14:58:40|16446.23|16446.23|16448.28|16448.28|16448.28|16448.28|16446.23|16446.23|0
1636124360000|2021-11-05 14:59:20|16449.09|16449.09|16449.09|16449.09|16449.09|16449.09|16449.09|16449.09|0
1636124370000|2021-11-05 14:59:30|16448.97|16448.97|16448.97|16448.97|16448.97|16448.97|16448.97|16448.97|0
1636124390000|2021-11-05 14:59:50|16448.15|16448.15|16448.15|16448.15|16448.15|16448.15|16448.15|16448.15|0
1636124400000|2021-11-05 15:00:00|16449.79|16449.79|16451.89|16451.89|16451.89|16451.89|16449.79|16449.79|0
1636124430000|2021-11-05 15:00:30|16451.43|16451.43|16447.54|16447.54|16451.43|16451.43|16447.54|16447.54|0
1636124440000|2021-11-05 15:00:40|16447.07|16447.07|16448.69|16448.69|16448.69|16448.69|16447.07|16447.07|0
1636124460000|2021-11-05 15:01:00|16447.87|16447.87|16447.87|16447.87|16447.87|16447.87|16447.87|16447.87|0
1636124470000|2021-11-05 15:01:10|16447.41|16447.41|16446.94|16446.94|16447.41|16447.41|16446.94|16446.94|0
1636124490000|2021-11-05 15:01:30|16447.15|16447.15|16447.35|16447.35|16447.35|16447.35|16447.15|16447.15|0
1636124550000|2021-11-05 15:02:30|16448.17|16448.17|16448.17|16448.17|16448.17|16448.17|16448.17|16448.17|0
1636124570000|2021-11-05 15:02:50|16447.23|16447.23|16447.23|16447.23|16447.23|16447.23|16447.23|16447.23|0
1636124580000|2021-11-05 15:03:00|16447.44|16447.44|16447.44|16447.44|16447.44|16447.44|16447.44|16447.44|0
1636124600000|2021-11-05 15:03:20|16444.57|16444.57|16444.57|16444.57|16444.57|16444.57|16444.57|16444.57|0
1636124620000|2021-11-05 15:03:40|16443.66|16443.66|16443.66|16443.66|16443.66|16443.66|16443.66|16443.66|0
1636124640000|2021-11-05 15:04:00|16442.37|16442.37|16438.96|16438.96|16442.37|16442.37|16438.96|16438.96|0
1636124650000|2021-11-05 15:04:10|16438.49|16438.49|16438.49|16438.49|16438.49|16438.49|16438.49|16438.49|0
1636124660000|2021-11-05 15:04:20|16436.56|16436.56|16428.5|16428.5|16436.56|16436.56|16428.5|16428.5|0
1636124670000|2021-11-05 15:04:30|16427.07|16427.07|16427.07|16427.07|16427.07|16427.07|16427.07|16427.07|0
1636124680000|2021-11-05 15:04:40|16427.98|16427.98|16427.98|16427.98|16427.98|16427.98|16427.98|16427.98|0
1636124700000|2021-11-05 15:05:00|16426.08|16426.08|16426.55|16426.55|16426.55|16426.55|16426.08|16426.08|0
1636124720000|2021-11-05 15:05:20|16425.12|16425.12|16426.05|16426.05|16426.05|16426.05|16425.12|16425.12|0
1636124800000|2021-11-05 15:06:40|16425.6|16425.6|16424.67|16424.67|16425.6|16425.6|16424.67|16424.67|0
1636124810000|2021-11-05 15:06:50|16428.05|16428.05|16427.24|16427.24|16428.05|16428.05|16427.24|16427.24|0
1636124850000|2021-11-05 15:07:30|16428.87|16428.87|16428.05|16428.05|16428.87|16428.87|16428.05|16428.05|0
1636124860000|2021-11-05 15:07:40|16427.56|16427.56|16427.56|16427.56|16427.56|16427.56|16427.56|16427.56|0
1636124870000|2021-11-05 15:07:50|16427.35|16427.35|16427.35|16427.35|16427.35|16427.35|16427.35|16427.35|0
1636124890000|2021-11-05 15:08:10|16425.92|16425.92|16425.92|16425.92|16425.92|16425.92|16425.92|16425.92|0
1636124930000|2021-11-05 15:08:50|16422.94|16422.94|16423.85|16423.85|16423.85|16423.85|16422.94|16422.94|0
1636124940000|2021-11-05 15:09:00|16423.39|16423.39|16416.47|16416.47|16423.39|16423.39|16416.47|16416.47|0
1636124950000|2021-11-05 15:09:10|16415.77|16415.77|16415.77|16415.77|16415.77|16415.77|16415.77|16415.77|0
1636124960000|2021-11-05 15:09:20|16416.27|16416.27|16412.75|16412.75|16416.27|16416.27|16412.75|16412.75|0
1636124970000|2021-11-05 15:09:30|16412.34|16412.34|16411.67|16411.67|16412.34|16412.34|16411.67|16411.67|0
1636124980000|2021-11-05 15:09:40|16411.87|16411.87|16408.61|16408.61|16411.87|16411.87|16408.61|16408.61|0
1636125000000|2021-11-05 15:10:00|16409.42|16409.42|16409.42|16409.42|16409.42|16409.42|16409.42|16409.42|0
1636125010000|2021-11-05 15:10:10|16408.43|16408.43|16408.43|16408.43|16408.43|16408.43|16408.43|16408.43|0
1636125020000|2021-11-05 15:10:20|16407|16407|16405.17|16405.17|16407|16407|16405.17|16405.17|0
1636125030000|2021-11-05 15:10:30|16404.67|16404.67|16406.5|16406.5|16406.5|16406.5|16404.67|16404.67|0
1636125050000|2021-11-05 15:10:50|16406.97|16406.97|16406.03|16406.03|16406.97|16406.97|16406.03|16406.03|0
1636125070000|2021-11-05 15:11:10|16405.12|16405.12|16405.12|16405.12|16405.12|16405.12|16405.12|16405.12|0
1636125090000|2021-11-05 15:11:30|16405.61|16405.61|16405.61|16405.61|16405.61|16405.61|16405.61|16405.61|0
1636125130000|2021-11-05 15:12:10|16407.05|16407.05|16407.86|16407.86|16407.86|16407.86|16407.05|16407.05|0
1636125160000|2021-11-05 15:12:40|16409.15|16409.15|16409.15|16409.15|16409.15|16409.15|16409.15|16409.15|0
1636125200000|2021-11-05 15:13:20|16408.24|16408.24|16408.24|16408.24|16408.24|16408.24|16408.24|16408.24|0
1636125210000|2021-11-05 15:13:30|16407.42|16407.42|16406.5|16406.5|16407.42|16407.42|16406.5|16406.5|0
1636125230000|2021-11-05 15:13:50|16406.97|16406.97|16406.97|16406.97|16406.97|16406.97|16406.97|16406.97|0
1636125250000|2021-11-05 15:14:10|16408.8|16408.8|16410.08|16410.08|16410.08|16410.08|16408.8|16408.8|0
1636125280000|2021-11-05 15:14:40|16410.55|16410.55|16410.55|16410.55|16410.55|16410.55|16410.55|16410.55|0
1636125290000|2021-11-05 15:14:50|16409.93|16409.93|16411.37|16411.37|16411.37|16411.37|16409.93|16409.93|0
1636125300000|2021-11-05 15:15:00|16411.78|16411.78|16417.03|16417.03|16417.82|16417.82|16411.78|16411.78|0
1636125340000|2021-11-05 15:15:40|16416.83|16416.83|16416.83|16416.83|16416.83|16416.83|16416.83|16416.83|0
1636125410000|2021-11-05 15:16:50|16417.29|16417.29|16417.29|16417.29|16417.29|16417.29|16417.29|16417.29|0
1636125420000|2021-11-05 15:17:00|16416.48|16416.48|16416.48|16416.48|16416.48|16416.48|16416.48|16416.48|0
1636125480000|2021-11-05 15:18:00|16415.81|16415.81|16416.37|16416.37|16416.37|16416.37|16415.81|16415.81|0
1636125490000|2021-11-05 15:18:10|16417.28|16417.28|16417.28|16417.28|16417.28|16417.28|16417.28|16417.28|0
1636125500000|2021-11-05 15:18:20|16419.14|16419.14|16419.14|16419.14|16419.14|16419.14|16419.14|16419.14|0
1636125520000|2021-11-05 15:18:40|16420.58|16420.58|16420.58|16420.58|16420.58|16420.58|16420.58|16420.58|0
1636125530000|2021-11-05 15:18:50|16419.14|16419.14|16419.14|16419.14|16419.14|16419.14|16419.14|16419.14|0
1636125540000|2021-11-05 15:19:00|16419.7|16419.7|16420.82|16420.82|16420.82|16420.82|16419.7|16419.7|0
1636125570000|2021-11-05 15:19:30|16421.75|16421.75|16421.75|16421.75|16421.75|16421.75|16421.75|16421.75|0
1636125580000|2021-11-05 15:19:40|16420.83|16420.83|16419.92|16419.92|16420.83|16420.83|16419.92|16419.92|0
1636125600000|2021-11-05 15:20:00|16418.09|16418.09|16417.18|16417.18|16418.09|16418.09|16417.18|16417.18|0
1636125650000|2021-11-05 15:20:50|16415.69|16415.69|16416.16|16416.16|16416.16|16416.16|16415.69|16415.69|0
1636125660000|2021-11-05 15:21:00|16419.94|16419.94|16417.07|16417.07|16419.94|16419.94|16417.07|16417.07|0
1636125670000|2021-11-05 15:21:10|16416.25|16416.25|16416.25|16416.25|16416.25|16416.25|16416.25|16416.25|0
1636125690000|2021-11-05 15:21:30|16416.72|16416.72|16416.72|16416.72|16416.72|16416.72|16416.72|16416.72|0
1636125700000|2021-11-05 15:21:40|16417.54|16417.54|16418.35|16418.35|16418.35|16418.35|16417.54|16417.54|0
1636125710000|2021-11-05 15:21:50|16416.95|16416.95|16416.95|16416.95|16416.95|16416.95|16416.95|16416.95|0
1636125730000|2021-11-05 15:22:10|16418.07|16418.07|16418.07|16418.07|16418.07|16418.07|16418.07|16418.07|0
1636125750000|2021-11-05 15:22:30|16418.89|16418.89|16419.88|16419.88|16419.88|16419.88|16418.89|16418.89|0
1636125770000|2021-11-05 15:22:50|16420.37|16420.37|16419.18|16419.18|16420.37|16420.37|16419.18|16419.18|0
1636125810000|2021-11-05 15:23:30|16420.47|16420.47|16420.47|16420.47|16420.47|16420.47|16420.47|16420.47|0
1636125820000|2021-11-05 15:23:40|16422.1|16422.1|16422.66|16422.66|16422.66|16422.66|16422.1|16422.1|0
1636125840000|2021-11-05 15:24:00|16423.48|16423.48|16422.66|16422.66|16423.48|16423.48|16422.66|16422.66|0
1636125880000|2021-11-05 15:24:40|16423.13|16423.13|16423.13|16423.13|16423.13|16423.13|16423.13|16423.13|0
1636125900000|2021-11-05 15:25:00|16423.95|16423.95|16425.72|16425.72|16425.72|16425.72|16423.13|16423.13|0
1636125920000|2021-11-05 15:25:20|16425.92|16425.92|16426.13|16426.13|16426.33|16426.33|16425.92|16425.92|0
1636125930000|2021-11-05 15:25:30|16426.6|16426.6|16426.6|16426.6|16426.6|16426.6|16426.6|16426.6|0
1636125940000|2021-11-05 15:25:40|16429.05|16429.05|16429.05|16429.05|16429.05|16429.05|16429.05|16429.05|0
1636125950000|2021-11-05 15:25:50|16429.96|16429.96|16431.4|16431.4|16431.4|16431.4|16429.96|16429.96|0
1636125970000|2021-11-05 15:26:10|16433.85|16433.85|16433.85|16433.85|16433.85|16433.85|16433.85|16433.85|0
1636125980000|2021-11-05 15:26:20|16433.03|16433.03|16433.03|16433.03|16433.03|16433.03|16433.03|16433.03|0
1636126000000|2021-11-05 15:26:40|16432.21|16432.21|16432.21|16432.21|16432.21|16432.21|16432.21|16432.21|0
1636126010000|2021-11-05 15:26:50|16433.14|16433.14|16433.14|16433.14|16433.14|16433.14|16433.14|16433.14|0
1636126040000|2021-11-05 15:27:20|16434.58|16434.58|16434.58|16434.58|16434.58|16434.58|16434.58|16434.58|0
1636126060000|2021-11-05 15:27:40|16435.07|16435.07|16435.07|16435.07|16435.07|16435.07|16435.07|16435.07|0
1636126070000|2021-11-05 15:27:50|16436.01|16436.01|16437.34|16437.34|16437.34|16437.34|16436.01|16436.01|0
1636126080000|2021-11-05 15:28:00|16437.82|16437.82|16437.82|16437.82|16437.82|16437.82|16437.82|16437.82|0
1636126120000|2021-11-05 15:28:40|16440.56|16440.56|16440.56|16440.56|16440.56|16440.56|16440.56|16440.56|0
1636126130000|2021-11-05 15:28:50|16441.95|16441.95|16441.95|16441.95|16441.95|16441.95|16441.95|16441.95|0
1636126160000|2021-11-05 15:29:20|16441.02|16441.02|16441.02|16441.02|16441.02|16441.02|16441.02|16441.02|0
1636126170000|2021-11-05 15:29:30|16442.69|16442.69|16442.14|16442.14|16442.69|16442.69|16442.14|16442.14|0
1636126200000|2021-11-05 15:30:00|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|16441.58|0
1636126210000|2021-11-05 15:30:10|16443.41|16443.41|16443.41|16443.41|16443.41|16443.41|16443.41|16443.41|0
1636126220000|2021-11-05 15:30:20|16444.22|16444.22|16444.22|16444.22|16444.22|16444.22|16444.22|16444.22|0
1636126240000|2021-11-05 15:30:40|16445.66|16445.66|16445.66|16445.66|16445.66|16445.66|16445.66|16445.66|0
1636126260000|2021-11-05 15:31:00|16444.84|16444.84|16445.31|16445.31|16445.31|16445.31|16444.84|16444.84|0
1636126290000|2021-11-05 15:31:30|16446.13|16446.13|16451.53|16451.53|16451.53|16451.53|16446.13|16446.13|0
1636126300000|2021-11-05 15:31:40|16453.17|16453.17|16454.28|16454.28|16454.28|16454.28|16453.17|16453.17|0
1636126310000|2021-11-05 15:31:50|16454.5|16454.5|16460.21|16460.21|16460.21|16460.21|16454.5|16454.5|0
1636126320000|2021-11-05 15:32:00|16461.03|16461.03|16461.03|16461.03|16461.03|16461.03|16461.03|16461.03|0
1636126330000|2021-11-05 15:32:10|16461.85|16461.85|16464.59|16464.59|16464.59|16464.59|16461.85|16461.85|0
1636126340000|2021-11-05 15:32:20|16463.15|16463.15|16463.97|16463.97|16463.97|16463.97|16463.15|16463.15|0
1636126350000|2021-11-05 15:32:30|16463.47|16463.47|16463.47|16463.47|16463.47|16463.47|16463.47|16463.47|0
1636126380000|2021-11-05 15:33:00|16464.39|16464.39|16464.07|16464.07|16464.88|16464.88|16464.07|16464.07|0
1636126400000|2021-11-05 15:33:20|16463.15|16463.15|16463.15|16463.15|16463.15|16463.15|16463.15|16463.15|0
1636126420000|2021-11-05 15:33:40|16459.08|16459.08|16458.58|16458.58|16459.08|16459.08|16458.58|16458.58|0
1636126450000|2021-11-05 15:34:10|16460.01|16460.01|16460.48|16460.48|16460.48|16460.48|16460.01|16460.01|0
1636126470000|2021-11-05 15:34:30|16461.88|16461.88|16461.88|16461.88|16461.88|16461.88|16461.88|16461.88|0
1636126480000|2021-11-05 15:34:40|16463.71|16463.71|16467.08|16467.08|16467.08|16467.08|16463.71|16463.71|0
1636126490000|2021-11-05 15:34:50|16468.93|16468.93|16472.19|16472.19|16472.19|16472.19|16468.93|16468.93|0
1636126500000|2021-11-05 15:35:00|16472.6|16472.6|16477.4|16477.4|16477.4|16477.4|16472.6|16472.6|0
1636126510000|2021-11-05 15:35:10|16477.9|16477.9|16478.31|16478.31|16478.31|16478.31|16477.4|16477.4|0
1636126520000|2021-11-05 15:35:20|16480.54|16480.54|16481.1|16481.1|16481.1|16481.1|16480.54|16480.54|0
1636126540000|2021-11-05 15:35:40|16482.53|16482.53|16484.17|16484.17|16484.17|16484.17|16482.53|16482.53|0
1636126560000|2021-11-05 15:36:00|16483.65|16483.65|16483.65|16483.65|16484.14|16484.14|16483.65|16483.65|0
1636126570000|2021-11-05 15:36:10|16484.76|16484.76|16476.24|16476.24|16484.76|16484.76|16476.24|16476.24|0
1636126580000|2021-11-05 15:36:20|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|0
1636126590000|2021-11-05 15:36:30|16475.36|16475.36|16475.36|16475.36|16475.36|16475.36|16475.36|16475.36|0
1636126620000|2021-11-05 15:37:00|16473.89|16473.89|16472.42|16472.42|16473.89|16473.89|16472.42|16472.42|0
1636126640000|2021-11-05 15:37:20|16475.28|16475.28|16475.28|16475.28|16475.28|16475.28|16475.28|16475.28|0
1636126660000|2021-11-05 15:37:40|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|0
1636126670000|2021-11-05 15:37:50|16479.64|16479.64|16479.64|16479.64|16479.64|16479.64|16479.64|16479.64|0
1636126680000|2021-11-05 15:38:00|16480.31|16480.31|16481.74|16481.74|16481.74|16481.74|16480.31|16480.31|0
1636126690000|2021-11-05 15:38:10|16482.66|16482.66|16486.23|16486.23|16486.23|16486.23|16482.66|16482.66|0
1636126720000|2021-11-05 15:38:40|16487.66|16487.66|16486.23|16486.23|16487.66|16487.66|16486.23|16486.23|0
1636126740000|2021-11-05 15:39:00|16485.41|16485.41|16485.41|16485.41|16485.41|16485.41|16485.41|16485.41|0
1636126760000|2021-11-05 15:39:20|16485.88|16485.88|16485.88|16485.88|16485.88|16485.88|16485.88|16485.88|0
1636126770000|2021-11-05 15:39:30|16486.81|16486.81|16486.81|16486.81|16486.81|16486.81|16486.81|16486.81|0
1636126790000|2021-11-05 15:39:50|16487.63|16487.63|16487.63|16487.63|16487.63|16487.63|16487.63|16487.63|0
1636126820000|2021-11-05 15:40:20|16487.16|16487.16|16487.16|16487.16|16487.16|16487.16|16487.16|16487.16|0
1636126840000|2021-11-05 15:40:40|16486.6|16486.6|16486.6|16486.6|16486.6|16486.6|16486.6|16486.6|0
1636126850000|2021-11-05 15:40:50|16486.13|16486.13|16486.13|16486.13|16486.13|16486.13|16486.13|16486.13|0
1636126870000|2021-11-05 15:41:10|16485.1|16485.1|16485.1|16485.1|16485.1|16485.1|16485.1|16485.1|0
1636126890000|2021-11-05 15:41:30|16484.64|16484.64|16484.64|16484.64|16484.64|16484.64|16484.64|16484.64|0
1636126900000|2021-11-05 15:41:40|16484.17|16484.17|16484.17|16484.17|16484.17|16484.17|16484.17|16484.17|0
1636126910000|2021-11-05 15:41:50|16483.97|16483.97|16483.97|16483.97|16483.97|16483.97|16483.97|16483.97|0
1636126920000|2021-11-05 15:42:00|16485.79|16485.79|16485.79|16485.79|16485.79|16485.79|16485.79|16485.79|0
1636126940000|2021-11-05 15:42:20|16485.59|16485.59|16485.18|16485.18|16485.59|16485.59|16485.18|16485.18|0
1636126950000|2021-11-05 15:42:30|16479.69|16479.69|16472.46|16472.46|16479.69|16479.69|16472.46|16472.46|0
1636126960000|2021-11-05 15:42:40|16472.05|16472.05|16475.21|16475.21|16475.21|16475.21|16472.05|16472.05|0
1636126970000|2021-11-05 15:42:50|16472.76|16472.76|16473.93|16473.93|16473.93|16473.93|16472.3|16472.3|0
1636126980000|2021-11-05 15:43:00|16474.4|16474.4|16476.77|16476.77|16476.77|16476.77|16474.4|16474.4|0
1636127000000|2021-11-05 15:43:20|16476.22|16476.22|16476.22|16476.22|16476.22|16476.22|16476.22|16476.22|0
1636127010000|2021-11-05 15:43:30|16473.99|16473.99|16472.16|16472.16|16473.99|16473.99|16472.16|16472.16|0
1636127020000|2021-11-05 15:43:40|16475.03|16475.03|16475.03|16475.03|16475.03|16475.03|16475.03|16475.03|0
1636127040000|2021-11-05 15:44:00|16474.21|16474.21|16474.21|16474.21|16474.21|16474.21|16474.21|16474.21|0
1636127050000|2021-11-05 15:44:10|16474.82|16474.82|16476.46|16476.46|16476.87|16476.87|16474.82|16474.82|0
1636127060000|2021-11-05 15:44:20|16476.68|16476.68|16477.15|16477.15|16477.15|16477.15|16476.68|16476.68|0
1636127080000|2021-11-05 15:44:40|16477.36|16477.36|16477.97|16477.97|16477.97|16477.97|16477.36|16477.36|0
1636127110000|2021-11-05 15:45:10|16478.53|16478.53|16478.18|16478.18|16479|16479|16478.18|16478.18|0
1636127150000|2021-11-05 15:45:50|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|0
1636127160000|2021-11-05 15:46:00|16480.76|16480.76|16482.19|16482.19|16482.19|16482.19|16480.76|16480.76|0
1636127170000|2021-11-05 15:46:10|16482.66|16482.66|16482.66|16482.66|16482.66|16482.66|16482.66|16482.66|0
1636127200000|2021-11-05 15:46:40|16482.19|16482.19|16481.21|16481.21|16482.19|16482.19|16480.71|16480.71|0
1636127210000|2021-11-05 15:46:50|16479.38|16479.38|16477.99|16477.99|16479.38|16479.38|16477.99|16477.99|0
1636127260000|2021-11-05 15:47:40|16477.04|16477.04|16477.04|16477.04|16477.04|16477.04|16477.04|16477.04|0
1636127280000|2021-11-05 15:48:00|16476.23|16476.23|16476.23|16476.23|16476.23|16476.23|16476.23|16476.23|0
1636127330000|2021-11-05 15:48:50|16475.41|16475.41|16475.41|16475.41|16475.41|16475.41|16475.41|16475.41|0
1636127340000|2021-11-05 15:49:00|16474.85|16474.85|16472.32|16472.32|16474.85|16474.85|16471.82|16471.82|0
1636127360000|2021-11-05 15:49:20|16472.76|16472.76|16472.76|16472.76|16472.76|16472.76|16472.76|16472.76|0
1636127390000|2021-11-05 15:49:50|16473.17|16473.17|16473.17|16473.17|16473.17|16473.17|16473.17|16473.17|0
1636127430000|2021-11-05 15:50:30|16472.36|16472.36|16472.36|16472.36|16472.36|16472.36|16472.36|16472.36|0
1636127440000|2021-11-05 15:50:40|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|0
1636127450000|2021-11-05 15:50:50|16472.27|16472.27|16472.27|16472.27|16472.27|16472.27|16472.27|16472.27|0
1636127480000|2021-11-05 15:51:20|16472.82|16472.82|16471.49|16471.49|16473.32|16473.32|16471.49|16471.49|0
1636127570000|2021-11-05 15:52:50|16472.41|16472.41|16472.41|16472.41|16472.41|16472.41|16472.41|16472.41|0
1636127600000|2021-11-05 15:53:20|16473.32|16473.32|16473.32|16473.32|16473.32|16473.32|16473.32|16473.32|0
1636127630000|2021-11-05 15:53:50|16474.14|16474.14|16474.14|16474.14|16474.14|16474.14|16474.14|16474.14|0
1636127650000|2021-11-05 15:54:10|16473.66|16473.66|16473.66|16473.66|16473.66|16473.66|16473.66|16473.66|0
1636127660000|2021-11-05 15:54:20|16473.05|16473.05|16467.61|16467.61|16473.05|16473.05|16467.61|16467.61|0
1636127700000|2021-11-05 15:55:00|16466.7|16466.7|16466.7|16466.7|16466.7|16466.7|16466.7|16466.7|0
1636127730000|2021-11-05 15:55:30|16468.13|16468.13|16468.13|16468.13|16468.13|16468.13|16468.13|16468.13|0
1636127750000|2021-11-05 15:55:50|16461.1|16461.1|16459.3|16459.3|16461.1|16461.1|16459.11|16459.11|0
1636127760000|2021-11-05 15:56:00|16458.31|16458.31|16457.81|16457.81|16458.31|16458.31|16457.81|16457.81|0
1636127770000|2021-11-05 15:56:10|16457.34|16457.34|16454.89|16454.89|16457.34|16457.34|16454.89|16454.89|0
1636127790000|2021-11-05 15:56:30|16454.42|16454.42|16454.42|16454.42|16454.42|16454.42|16454.42|16454.42|0
1636127810000|2021-11-05 15:56:50|16452.99|16452.99|16449.01|16449.01|16452.99|16452.99|16449.01|16449.01|0
1636127820000|2021-11-05 15:57:00|16449.56|16449.56|16451|16451|16451|16451|16449.56|16449.56|0
1636127830000|2021-11-05 15:57:10|16452.43|16452.43|16452.43|16452.43|16452.43|16452.43|16452.43|16452.43|0
1636127860000|2021-11-05 15:57:40|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|0
1636127880000|2021-11-05 15:58:00|16453.34|16453.34|16453.34|16453.34|16453.34|16453.34|16453.34|16453.34|0
1636127890000|2021-11-05 15:58:10|16452.87|16452.87|16455.44|16455.44|16455.44|16455.44|16452.87|16452.87|0
1636127920000|2021-11-05 15:58:40|16454.53|16454.53|16458.49|16458.49|16458.49|16458.49|16454.53|16454.53|0
1636127960000|2021-11-05 15:59:20|16459.92|16459.92|16458.49|16458.49|16459.92|16459.92|16458.49|16458.49|0
1636127970000|2021-11-05 15:59:30|16459.92|16459.92|16459.92|16459.92|16459.92|16459.92|16459.92|16459.92|0
1636127980000|2021-11-05 15:59:40|16460.42|16460.42|16460.83|16460.83|16460.83|16460.83|16460.42|16460.42|0
1636128020000|2021-11-05 16:00:20|16459.4|16459.4|16459.4|16459.4|16459.4|16459.4|16459.4|16459.4|0
1636128090000|2021-11-05 16:01:30|16458.48|16458.48|16458.48|16458.48|16458.48|16458.48|16458.48|16458.48|0
1636128110000|2021-11-05 16:01:50|16458.95|16458.95|16459.87|16459.87|16459.87|16459.87|16458.95|16458.95|0
1636128120000|2021-11-05 16:02:00|16460.78|16460.78|16461.6|16461.6|16461.6|16461.6|16460.78|16460.78|0
1636128130000|2021-11-05 16:02:10|16461.37|16461.37|16461.37|16461.37|16461.37|16461.37|16461.37|16461.37|0
1636128140000|2021-11-05 16:02:20|16461.82|16461.82|16462.73|16462.73|16462.73|16462.73|16461.82|16461.82|0
1636128160000|2021-11-05 16:02:40|16463.85|16463.85|16463.85|16463.85|16463.85|16463.85|16463.85|16463.85|0
1636128170000|2021-11-05 16:02:50|16465.28|16465.28|16465.28|16465.28|16465.28|16465.28|16465.28|16465.28|0
1636128190000|2021-11-05 16:03:10|16466.31|16466.31|16468.96|16468.96|16468.96|16468.96|16466.31|16466.31|0
1636128230000|2021-11-05 16:03:50|16469.88|16469.88|16469.88|16469.88|16469.88|16469.88|16469.88|16469.88|0
1636128240000|2021-11-05 16:04:00|16470.9|16470.9|16471.11|16471.11|16471.11|16471.11|16470.7|16470.7|0
1636128250000|2021-11-05 16:04:10|16471.58|16471.58|16475.77|16475.77|16475.77|16475.77|16471.58|16471.58|0
1636128260000|2021-11-05 16:04:20|16475.3|16475.3|16484.19|16484.19|16484.19|16484.19|16475.3|16475.3|0
1636128270000|2021-11-05 16:04:30|16485.63|16485.63|16489.82|16489.82|16490.15|16490.15|16484.19|16484.19|0
1636128280000|2021-11-05 16:04:40|16490.03|16490.03|16489.21|16489.21|16490.03|16490.03|16489.21|16489.21|0
1636128300000|2021-11-05 16:05:00|16491.03|16491.03|16491.03|16491.03|16491.03|16491.03|16491.03|16491.03|0
1636128310000|2021-11-05 16:05:10|16499.63|16499.63|16498.72|16498.72|16499.63|16499.63|16498.72|16498.72|0
1636128330000|2021-11-05 16:05:30|16498.25|16498.25|16498.74|16498.74|16498.74|16498.74|16498.25|16498.25|0
1636128340000|2021-11-05 16:05:40|16497.31|16497.31|16492.51|16492.51|16497.31|16497.31|16491.08|16491.08|0
1636128350000|2021-11-05 16:05:50|16492.04|16492.04|16492.04|16492.04|16492.04|16492.04|16492.04|16492.04|0
1636128360000|2021-11-05 16:06:00|16492.95|16492.95|16492.95|16492.95|16492.95|16492.95|16492.95|16492.95|0
1636128390000|2021-11-05 16:06:30|16493.18|16493.18|16493.18|16493.18|16493.18|16493.18|16493.18|16493.18|0
1636128400000|2021-11-05 16:06:40|16492.97|16492.97|16493.18|16493.18|16493.18|16493.18|16492.97|16492.97|0
1636128420000|2021-11-05 16:07:00|16494.81|16494.81|16494.81|16494.81|16494.81|16494.81|16493.99|16493.99|0
1636128440000|2021-11-05 16:07:20|16493.99|16493.99|16494.44|16494.44|16494.44|16494.44|16493.99|16493.99|0
1636128450000|2021-11-05 16:07:30|16497.18|16497.18|16497.65|16497.65|16497.65|16497.65|16497.18|16497.18|0
1636128470000|2021-11-05 16:07:50|16497.18|16497.18|16498.1|16498.1|16498.1|16498.1|16497.18|16497.18|0
1636128490000|2021-11-05 16:08:10|16498.56|16498.56|16498.56|16498.56|16498.56|16498.56|16498.56|16498.56|0
1636128500000|2021-11-05 16:08:20|16500|16500|16500|16500|16500|16500|16500|16500|0
1636128520000|2021-11-05 16:08:40|16500.81|16500.81|16500.81|16500.81|16500.81|16500.81|16500.81|16500.81|0
1636128550000|2021-11-05 16:09:10|16503.3|16503.3|16506.67|16506.67|16507.14|16507.14|16503.3|16503.3|0
1636128560000|2021-11-05 16:09:20|16508.16|16508.16|16507.67|16507.67|16508.66|16508.66|16507.67|16507.67|0
1636128600000|2021-11-05 16:10:00|16506.85|16506.85|16505.48|16505.48|16506.85|16506.85|16505.48|16505.48|0
1636128610000|2021-11-05 16:10:10|16505.97|16505.97|16505.97|16505.97|16505.97|16505.97|16505.97|16505.97|0
1636128620000|2021-11-05 16:10:20|16506.79|16506.79|16506.79|16506.79|16506.79|16506.79|16506.79|16506.79|0
1636128660000|2021-11-05 16:11:00|16506.34|16506.34|16506.57|16506.57|16506.57|16506.57|16506.34|16506.34|0
1636128670000|2021-11-05 16:11:10|16504.74|16504.74|16495.52|16495.52|16504.74|16504.74|16495.52|16495.52|0
1636128680000|2021-11-05 16:11:20|16494.7|16494.7|16494.7|16494.7|16494.7|16494.7|16494.7|16494.7|0
1636128690000|2021-11-05 16:11:30|16494.24|16494.24|16494.24|16494.24|16494.24|16494.24|16494.24|16494.24|0
1636128710000|2021-11-05 16:11:50|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|0
1636128730000|2021-11-05 16:12:10|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|0
1636128790000|2021-11-05 16:13:10|16495.75|16495.75|16495.75|16495.75|16495.75|16495.75|16495.75|16495.75|0
1636128850000|2021-11-05 16:14:10|16493.82|16493.82|16493.82|16493.82|16493.82|16493.82|16493.82|16493.82|0
1636128880000|2021-11-05 16:14:40|16494.32|16494.32|16494.81|16494.81|16494.81|16494.81|16494.32|16494.32|0
1636128900000|2021-11-05 16:15:00|16493.38|16493.38|16491.6|16491.6|16493.38|16493.38|16491.13|16491.13|0
1636128910000|2021-11-05 16:15:10|16490.68|16490.68|16490.21|16490.21|16490.68|16490.68|16490.21|16490.21|0
1636128920000|2021-11-05 16:15:20|16489.74|16489.74|16484.01|16484.01|16489.74|16489.74|16483.52|16483.52|0
1636128940000|2021-11-05 16:15:40|16483.79|16483.79|16483.79|16483.79|16483.79|16483.79|16483.79|16483.79|0
1636128950000|2021-11-05 16:15:50|16483.57|16483.57|16482.75|16482.75|16483.57|16483.57|16482.75|16482.75|0
1636128960000|2021-11-05 16:16:00|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|16482.95|0
1636128970000|2021-11-05 16:16:10|16481.62|16481.62|16481.62|16481.62|16481.62|16481.62|16481.62|16481.62|0
1636128980000|2021-11-05 16:16:20|16481.83|16481.83|16481.36|16481.36|16481.83|16481.83|16481.36|16481.36|0
1636128990000|2021-11-05 16:16:30|16482.47|16482.47|16482.94|16482.94|16482.94|16482.94|16482.47|16482.47|0
1636129030000|2021-11-05 16:17:10|16484.38|16484.38|16482.94|16482.94|16484.38|16484.38|16482.94|16482.94|0
1636129040000|2021-11-05 16:17:20|16482.03|16482.03|16482.03|16482.03|16482.03|16482.03|16482.03|16482.03|0
1636129060000|2021-11-05 16:17:40|16481.62|16481.62|16484.48|16484.48|16484.48|16484.48|16481.62|16481.62|0
1636129070000|2021-11-05 16:17:50|16484.01|16484.01|16484.01|16484.01|16484.01|16484.01|16484.01|16484.01|0
1636129090000|2021-11-05 16:18:10|16483.51|16483.51|16482.58|16482.58|16483.51|16483.51|16482.58|16482.58|0
1636129100000|2021-11-05 16:18:20|16482.08|16482.08|16482.08|16482.08|16482.08|16482.08|16482.08|16482.08|0
1636129120000|2021-11-05 16:18:40|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|0
1636129130000|2021-11-05 16:18:50|16480.09|16480.09|16480.09|16480.09|16480.09|16480.09|16480.09|16480.09|0
1636129150000|2021-11-05 16:19:10|16476.87|16476.87|16476.87|16476.87|16476.87|16476.87|16476.87|16476.87|0
1636129160000|2021-11-05 16:19:20|16478.97|16478.97|16478.97|16478.97|16478.97|16478.97|16478.97|16478.97|0
1636129200000|2021-11-05 16:20:00|16478.15|16478.15|16478.15|16478.15|16478.15|16478.15|16478.15|16478.15|0
1636129210000|2021-11-05 16:20:10|16477.69|16477.69|16481.15|16481.15|16481.15|16481.15|16477.69|16477.69|0
1636129250000|2021-11-05 16:20:50|16482.59|16482.59|16482.59|16482.59|16482.59|16482.59|16482.59|16482.59|0
1636129270000|2021-11-05 16:21:10|16483.53|16483.53|16482.5|16482.5|16483.53|16483.53|16482.5|16482.5|0
1636129280000|2021-11-05 16:21:20|16481.38|16481.38|16480.91|16480.91|16481.38|16481.38|16480.91|16480.91|0
1636129300000|2021-11-05 16:21:40|16480|16480|16480|16480|16480.91|16480.91|16480|16480|0
1636129320000|2021-11-05 16:22:00|16478.57|16478.57|16475.67|16475.67|16478.57|16478.57|16474.68|16474.68|0
1636129330000|2021-11-05 16:22:10|16476.58|16476.58|16476.58|16476.58|16476.58|16476.58|16476.58|16476.58|0
1636129340000|2021-11-05 16:22:20|16477.49|16477.49|16477.49|16477.49|16477.49|16477.49|16477.49|16477.49|0
1636129360000|2021-11-05 16:22:40|16477.99|16477.99|16478.98|16478.98|16478.98|16478.98|16477.99|16477.99|0
1636129370000|2021-11-05 16:22:50|16480.74|16480.74|16482.17|16482.17|16482.17|16482.17|16480.74|16480.74|0
1636129380000|2021-11-05 16:23:00|16482.64|16482.64|16481.82|16481.82|16482.64|16482.64|16481.82|16481.82|0
1636129390000|2021-11-05 16:23:10|16482.27|16482.27|16482.27|16482.27|16482.27|16482.27|16482.27|16482.27|0
1636129400000|2021-11-05 16:23:20|16483.38|16483.38|16484.2|16484.2|16484.2|16484.2|16483.38|16483.38|0
1636129410000|2021-11-05 16:23:30|16483.38|16483.38|16483.38|16483.38|16483.38|16483.38|16483.38|16483.38|0
1636129420000|2021-11-05 16:23:40|16484.82|16484.82|16484.82|16484.82|16484.82|16484.82|16484.82|16484.82|0
1636129430000|2021-11-05 16:23:50|16485.63|16485.63|16487.98|16487.98|16487.98|16487.98|16485.63|16485.63|0
1636129440000|2021-11-05 16:24:00|16486.55|16486.55|16486.32|16486.32|16486.55|16486.55|16486.32|16486.32|0
1636129450000|2021-11-05 16:24:10|16485.83|16485.83|16485.83|16485.83|16486.64|16486.64|16485.83|16485.83|0
1636129480000|2021-11-05 16:24:40|16486.64|16486.64|16486.64|16486.64|16486.64|16486.64|16486.64|16486.64|0
1636129490000|2021-11-05 16:24:50|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|0
1636129510000|2021-11-05 16:25:10|16486.3|16486.3|16486.3|16486.3|16486.3|16486.3|16486.3|16486.3|0
1636129520000|2021-11-05 16:25:20|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|0
1636129540000|2021-11-05 16:25:40|16484.89|16484.89|16484.89|16484.89|16484.89|16484.89|16484.89|16484.89|0
1636129550000|2021-11-05 16:25:50|16483.98|16483.98|16482.55|16482.55|16483.98|16483.98|16481.11|16481.11|0
1636129560000|2021-11-05 16:26:00|16482.08|16482.08|16482.43|16482.43|16482.89|16482.89|16482.08|16482.08|0
1636129570000|2021-11-05 16:26:10|16481.61|16481.61|16480.7|16480.7|16481.61|16481.61|16480.7|16480.7|0
1636129580000|2021-11-05 16:26:20|16480.23|16480.23|16481.14|16481.14|16481.14|16481.14|16480.23|16480.23|0
1636129590000|2021-11-05 16:26:30|16480.58|16480.58|16480.58|16480.58|16480.58|16480.58|16480.58|16480.58|0
1636129610000|2021-11-05 16:26:50|16480.81|16480.81|16481.3|16481.3|16481.3|16481.3|16480.81|16480.81|0
1636129650000|2021-11-05 16:27:30|16479.87|16479.87|16479.37|16479.37|16479.87|16479.87|16478.9|16478.9|0
1636129660000|2021-11-05 16:27:40|16478.88|16478.88|16475.79|16475.79|16478.88|16478.88|16475.32|16475.32|0
1636129670000|2021-11-05 16:27:50|16476.01|16476.01|16476.01|16476.01|16476.01|16476.01|16476.01|16476.01|0
1636129680000|2021-11-05 16:28:00|16476.93|16476.93|16477.52|16477.52|16477.52|16477.52|16476.7|16476.7|0
1636129690000|2021-11-05 16:28:10|16477.99|16477.99|16478.9|16478.9|16478.9|16478.9|16477.99|16477.99|0
1636129700000|2021-11-05 16:28:20|16479.72|16479.72|16479.72|16479.72|16479.72|16479.72|16479.72|16479.72|0
1636129720000|2021-11-05 16:28:40|16480.63|16480.63|16480.17|16480.17|16481.1|16481.1|16480.17|16480.17|0
1636129730000|2021-11-05 16:28:50|16479.7|16479.7|16478.27|16478.27|16479.7|16479.7|16478.27|16478.27|0
1636129740000|2021-11-05 16:29:00|16479.26|16479.26|16480.11|16480.11|16480.61|16480.61|16479.12|16479.12|0
1636129750000|2021-11-05 16:29:10|16481.04|16481.04|16481.04|16481.04|16481.04|16481.04|16481.04|16481.04|0
1636129760000|2021-11-05 16:29:20|16482.47|16482.47|16485.05|16485.05|16485.05|16485.05|16482.47|16482.47|0
1636129770000|2021-11-05 16:29:30|16484.66|16484.66|16483.23|16483.23|16485.59|16485.59|16483.23|16483.23|0
1636129780000|2021-11-05 16:29:40|16484.66|16484.66|16477.14|16477.14|16484.66|16484.66|16477.14|16477.14|0
1636129790000|2021-11-05 16:29:50|16476.23|16476.23|16479.21|16479.21|16479.21|16479.21|16475.12|16475.12|0
1636359300000|2021-11-08 08:15:00|16403.92|16403.92|16403.92|16403.92|16403.92|16403.92|16403.92|16403.92|0
1636359320000|2021-11-08 08:15:20|16404.74|16404.74|16400.99|16400.99|16405.55|16405.55|16400.99|16400.99|0
1636359330000|2021-11-08 08:15:30|16401.8|16401.8|16402.72|16402.72|16402.72|16402.72|16401.8|16401.8|0
1636359340000|2021-11-08 08:15:40|16404.36|16404.36|16404.46|16404.46|16406.19|16406.19|16404.36|16404.36|0
1636359350000|2021-11-08 08:15:50|16403.02|16403.02|16402.4|16402.4|16403.02|16403.02|16402.4|16402.4|0
1636359360000|2021-11-08 08:16:00|16412.43|16412.43|16413.84|16413.84|16413.84|16413.84|16412.43|16412.43|0
1636359370000|2021-11-08 08:16:10|16411.1|16411.1|16402.67|16402.67|16411.1|16411.1|16402.67|16402.67|0
1636359380000|2021-11-08 08:16:20|16401.73|16401.73|16396.25|16396.25|16401.73|16401.73|16396.25|16396.25|0
1636359400000|2021-11-08 08:16:40|16392.17|16392.17|16387.42|16387.42|16392.17|16392.17|16384.97|16384.97|0
1636359410000|2021-11-08 08:16:50|16385.79|16385.79|16385.79|16385.79|16385.79|16385.79|16385.79|16385.79|0
1636359420000|2021-11-08 08:17:00|16386.7|16386.7|16386.7|16386.7|16386.7|16386.7|16386.7|16386.7|0
1636359440000|2021-11-08 08:17:20|16387.64|16387.64|16386.2|16386.2|16387.64|16387.64|16386.2|16386.2|0
1636359460000|2021-11-08 08:17:40|16388.94|16388.94|16387.75|16387.75|16388.94|16388.94|16387.75|16387.75|0
1636359470000|2021-11-08 08:17:50|16386.94|16386.94|16386.96|16386.96|16386.96|16386.96|16385.13|16385.13|0
1636359490000|2021-11-08 08:18:10|16384.22|16384.22|16384.22|16384.22|16384.22|16384.22|16384.22|16384.22|0
1636359520000|2021-11-08 08:18:40|16383.39|16383.39|16383.39|16383.39|16383.39|16383.39|16383.39|16383.39|0
1636359560000|2021-11-08 08:19:20|16382.28|16382.28|16382.28|16382.28|16382.28|16382.28|16382.28|16382.28|0
1636359570000|2021-11-08 08:19:30|16374.72|16374.72|16371.9|16371.9|16374.72|16374.72|16371.9|16371.9|0
1636359580000|2021-11-08 08:19:40|16372.1|16372.1|16372.1|16372.1|16372.1|16372.1|16372.1|16372.1|0
1636359600000|2021-11-08 08:20:00|16369.65|16369.65|16367.98|16367.98|16369.65|16369.65|16367.98|16367.98|0
1636359620000|2021-11-08 08:20:20|16369.61|16369.61|16367.79|16367.79|16369.61|16369.61|16367.79|16367.79|0
1636359630000|2021-11-08 08:20:30|16367.29|16367.29|16364.81|16364.81|16367.29|16367.29|16364.81|16364.81|0
1636359640000|2021-11-08 08:20:40|16362.48|16362.48|16361.92|16361.92|16362.48|16362.48|16361.92|16361.92|0
1636359650000|2021-11-08 08:20:50|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|0
1636359660000|2021-11-08 08:21:00|16352.69|16352.69|16347.16|16347.16|16352.69|16352.69|16347.16|16347.16|0
1636359670000|2021-11-08 08:21:10|16345.72|16345.72|16344.39|16344.39|16345.72|16345.72|16344.39|16344.39|0
1636359680000|2021-11-08 08:21:20|16345.01|16345.01|16344.95|16344.95|16345.42|16345.42|16344.95|16344.95|0
1636359690000|2021-11-08 08:21:30|16344.13|16344.13|16344.13|16344.13|16344.13|16344.13|16344.13|16344.13|0
1636359730000|2021-11-08 08:22:10|16342.5|16342.5|16342.5|16342.5|16342.5|16342.5|16342.5|16342.5|0
1636359740000|2021-11-08 08:22:20|16343.06|16343.06|16343.28|16343.28|16343.28|16343.28|16343.06|16343.06|0
1636359750000|2021-11-08 08:22:30|16341.88|16341.88|16341.88|16341.88|16341.88|16341.88|16341.88|16341.88|0
1636359790000|2021-11-08 08:23:10|16343.52|16343.52|16343.52|16343.52|16343.52|16343.52|16343.52|16343.52|0
1636359810000|2021-11-08 08:23:30|16341.53|16341.53|16341.53|16341.53|16341.53|16341.53|16341.53|16341.53|0
1636359860000|2021-11-08 08:24:20|16337.23|16337.23|16336.42|16336.42|16337.23|16337.23|16335.6|16335.6|0
1636359870000|2021-11-08 08:24:30|16334.78|16334.78|16325.99|16325.99|16335.38|16335.38|16325.99|16325.99|0
1636359880000|2021-11-08 08:24:40|16327.81|16327.81|16317.19|16317.19|16327.81|16327.81|16317.19|16317.19|0
1636359890000|2021-11-08 08:24:50|16316.63|16316.63|16316.63|16316.63|16316.63|16316.63|16316.63|16316.63|0
1636359900000|2021-11-08 08:25:00|16319.42|16319.42|16318.4|16318.4|16319.42|16319.42|16318.4|16318.4|0
1636359910000|2021-11-08 08:25:10|16317.29|16317.29|16316.73|16316.73|16317.29|16317.29|16316.73|16316.73|0
1636359920000|2021-11-08 08:25:20|16316.17|16316.17|16316.17|16316.17|16316.17|16316.17|16316.17|16316.17|0
1636359940000|2021-11-08 08:25:40|16315.28|16315.28|16314.46|16314.46|16315.28|16315.28|16314.46|16314.46|0
1636359950000|2021-11-08 08:25:50|16313.03|16313.03|16311.6|16311.6|16313.03|16313.03|16311.6|16311.6|0
1636359960000|2021-11-08 08:26:00|16312.41|16312.41|16312.41|16312.41|16312.41|16312.41|16312.41|16312.41|0
1636359970000|2021-11-08 08:26:10|16314.24|16314.24|16314.24|16314.24|16314.24|16314.24|16314.24|16314.24|0
1636359980000|2021-11-08 08:26:20|16312.41|16312.41|16311.5|16311.5|16312.41|16312.41|16311.5|16311.5|0
1636360020000|2021-11-08 08:27:00|16313.95|16313.95|16313.13|16313.13|16313.95|16313.95|16313.13|16313.13|0
1636360040000|2021-11-08 08:27:20|16315.37|16315.37|16315.37|16315.37|16315.37|16315.37|16315.37|16315.37|0
1636360050000|2021-11-08 08:27:30|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|0
1636360080000|2021-11-08 08:28:00|16314.99|16314.99|16320.7|16320.7|16320.7|16320.7|16314.99|16314.99|0
1636360090000|2021-11-08 08:28:10|16319.88|16319.88|16319.39|16319.39|16319.88|16319.88|16319.39|16319.39|0
1636360100000|2021-11-08 08:28:20|16321.06|16321.06|16321.61|16321.61|16321.61|16321.61|16321.06|16321.06|0
1636360110000|2021-11-08 08:28:30|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|0
1636360120000|2021-11-08 08:28:40|16325.83|16325.83|16325.83|16325.83|16325.83|16325.83|16325.83|16325.83|0
1636360130000|2021-11-08 08:28:50|16326.74|16326.74|16329.95|16329.95|16329.95|16329.95|16326.74|16326.74|0
1636360140000|2021-11-08 08:29:00|16329.03|16329.03|16329.03|16329.03|16329.03|16329.03|16329.03|16329.03|0
1636360150000|2021-11-08 08:29:10|16328.47|16328.47|16329.29|16329.29|16329.29|16329.29|16328.47|16328.47|0
1636360160000|2021-11-08 08:29:20|16327.46|16327.46|16324.97|16324.97|16327.46|16327.46|16324.56|16324.56|0
1636360190000|2021-11-08 08:29:50|16324.05|16324.05|16325.88|16325.88|16325.88|16325.88|16324.05|16324.05|0
1636360200000|2021-11-08 08:30:00|16324.45|16324.45|16323.01|16323.01|16324.45|16324.45|16323.01|16323.01|0
1636360220000|2021-11-08 08:30:20|16322.1|16322.1|16315.55|16315.55|16322.1|16322.1|16315.55|16315.55|0
1636360230000|2021-11-08 08:30:30|16315.08|16315.08|16315.66|16315.66|16315.66|16315.66|16314.17|16314.17|0
1636360250000|2021-11-08 08:30:50|16317.09|16317.09|16317.09|16317.09|16317.09|16317.09|16317.09|16317.09|0
1636360260000|2021-11-08 08:31:00|16320.75|16320.75|16320.75|16320.75|16320.75|16320.75|16320.75|16320.75|0
1636360280000|2021-11-08 08:31:20|16319.31|16319.31|16311.99|16311.99|16319.31|16319.31|16311.99|16311.99|0
1636360290000|2021-11-08 08:31:30|16309.76|16309.76|16303.66|16303.66|16309.76|16309.76|16301.2|16301.2|0
1636360300000|2021-11-08 08:31:40|16304.16|16304.16|16304.66|16304.66|16304.66|16304.66|16304.16|16304.16|0
1636360310000|2021-11-08 08:31:50|16305.57|16305.57|16305.57|16305.57|16305.57|16305.57|16305.57|16305.57|0
1636360320000|2021-11-08 08:32:00|16310.81|16310.81|16310.81|16310.81|16310.81|16310.81|16310.81|16310.81|0
1636360330000|2021-11-08 08:32:10|16311.93|16311.93|16311.93|16311.93|16311.93|16311.93|16311.93|16311.93|0
1636360340000|2021-11-08 08:32:20|16313.36|16313.36|16313.36|16313.36|16313.36|16313.36|16313.36|16313.36|0
1636360350000|2021-11-08 08:32:30|16313.83|16313.83|16317.3|16317.3|16317.8|16317.8|16313.83|16313.83|0
1636360360000|2021-11-08 08:32:40|16315.48|16315.48|16315.48|16315.48|16315.48|16315.48|16315.48|16315.48|0
1636360370000|2021-11-08 08:32:50|16314.04|16314.04|16314.04|16314.04|16314.04|16314.04|16314.04|16314.04|0
1636360380000|2021-11-08 08:33:00|16315.87|16315.87|16316.92|16316.92|16316.92|16316.92|16315.87|16315.87|0
1636360390000|2021-11-08 08:33:10|16316.43|16316.43|16316.43|16316.43|16316.43|16316.43|16316.43|16316.43|0
1636360410000|2021-11-08 08:33:30|16316.22|16316.22|16315.11|16315.11|16316.22|16316.22|16315.11|16315.11|0
1636360430000|2021-11-08 08:33:50|16314.19|16314.19|16314.19|16314.19|16314.19|16314.19|16314.19|16314.19|0
1636360450000|2021-11-08 08:34:10|16314.81|16314.81|16314.81|16314.81|16314.81|16314.81|16314.81|16314.81|0
1636360470000|2021-11-08 08:34:30|16316.48|16316.48|16315.92|16315.92|16317.04|16317.04|16315.92|16315.92|0
1636360490000|2021-11-08 08:34:50|16319.19|16319.19|16319.19|16319.19|16319.19|16319.19|16319.19|16319.19|0
1636360500000|2021-11-08 08:35:00|16319.39|16319.39|16320.1|16320.1|16320.1|16320.1|16319.19|16319.19|0
1636360510000|2021-11-08 08:35:10|16320.72|16320.72|16321.28|16321.28|16321.28|16321.28|16320.72|16320.72|0
1636360560000|2021-11-08 08:36:00|16323.1|16323.1|16325.08|16325.08|16325.08|16325.08|16322.63|16322.63|0
1636360570000|2021-11-08 08:36:10|16326.2|16326.2|16326.2|16326.2|16326.2|16326.2|16326.2|16326.2|0
1636360580000|2021-11-08 08:36:20|16323.41|16323.41|16323.97|16323.97|16323.97|16323.97|16323.41|16323.41|0
1636360590000|2021-11-08 08:36:30|16324.88|16324.88|16326.71|16326.71|16326.71|16326.71|16324.88|16324.88|0
1636360600000|2021-11-08 08:36:40|16325.8|16325.8|16325.8|16325.8|16325.8|16325.8|16325.8|16325.8|0
1636360660000|2021-11-08 08:37:40|16327.28|16327.28|16328.46|16328.46|16328.46|16328.46|16326.79|16326.79|0
1636360680000|2021-11-08 08:38:00|16327.96|16327.96|16326.33|16326.33|16327.96|16327.96|16326.33|16326.33|0
1636360700000|2021-11-08 08:38:20|16328.56|16328.56|16335.63|16335.63|16335.63|16335.63|16328.56|16328.56|0
1636360710000|2021-11-08 08:38:30|16336.1|16336.1|16337.04|16337.04|16337.04|16337.04|16336.1|16336.1|0
1636360740000|2021-11-08 08:39:00|16339.49|16339.49|16341.12|16341.12|16341.12|16341.12|16339.49|16339.49|0
1636360750000|2021-11-08 08:39:10|16339.29|16339.29|16336.5|16336.5|16339.29|16339.29|16336.5|16336.5|0
1636360760000|2021-11-08 08:39:20|16336.09|16336.09|16336.09|16336.09|16336.09|16336.09|16336.09|16336.09|0
1636360770000|2021-11-08 08:39:30|16335.17|16335.17|16335.17|16335.17|16335.17|16335.17|16335.17|16335.17|0
1636360790000|2021-11-08 08:39:50|16334.62|16334.62|16335.73|16335.73|16335.73|16335.73|16334.62|16334.62|0
1636360800000|2021-11-08 08:40:00|16335.24|16335.24|16334.24|16334.24|16335.24|16335.24|16334.24|16334.24|0
1636360810000|2021-11-08 08:40:10|16336.07|16336.07|16336.07|16336.07|16336.07|16336.07|16336.07|16336.07|0
1636360920000|2021-11-08 08:42:00|16337.01|16337.01|16337.01|16337.01|16337.01|16337.01|16337.01|16337.01|0
1636360930000|2021-11-08 08:42:10|16336.54|16336.54|16336.54|16336.54|16336.54|16336.54|16336.54|16336.54|0
1636360940000|2021-11-08 08:42:20|16335.6|16335.6|16336.07|16336.07|16336.07|16336.07|16335.6|16335.6|0
1636360980000|2021-11-08 08:43:00|16329.95|16329.95|16328.51|16328.51|16329.95|16329.95|16328.29|16328.29|0
1636360990000|2021-11-08 08:43:10|16326.28|16326.28|16325.73|16325.73|16326.28|16326.28|16325.73|16325.73|0
1636361020000|2021-11-08 08:43:40|16328.51|16328.51|16333.26|16333.26|16333.26|16333.26|16328.51|16328.51|0
1636361030000|2021-11-08 08:43:50|16334.69|16334.69|16334.69|16334.69|16334.69|16334.69|16334.69|16334.69|0
1636361050000|2021-11-08 08:44:10|16337.43|16337.43|16337.43|16337.43|16337.43|16337.43|16337.43|16337.43|0
1636361130000|2021-11-08 08:45:30|16335.53|16335.53|16319|16319|16335.53|16335.53|16319|16319|0
1636361140000|2021-11-08 08:45:40|16318.18|16318.18|16313.32|16313.32|16318.18|16318.18|16313.32|16313.32|0
1636361160000|2021-11-08 08:46:00|16316.18|16316.18|16320.48|16320.48|16320.48|16320.48|16316.18|16316.18|0
1636361170000|2021-11-08 08:46:10|16319.93|16319.93|16319.93|16319.93|16319.93|16319.93|16319.93|16319.93|0
1636361250000|2021-11-08 08:47:30|16319.01|16319.01|16318.1|16318.1|16319.01|16319.01|16318.1|16318.1|0
1636361280000|2021-11-08 08:48:00|16316.47|16316.47|16316.47|16316.47|16316.47|16316.47|16316.47|16316.47|0
1636361300000|2021-11-08 08:48:20|16315.05|16315.05|16315.05|16315.05|16315.05|16315.05|16315.05|16315.05|0
1636361340000|2021-11-08 08:49:00|16307.89|16307.89|16306.95|16306.95|16307.89|16307.89|16306.95|16306.95|0
1636361350000|2021-11-08 08:49:10|16305.52|16305.52|16305.52|16305.52|16305.52|16305.52|16305.52|16305.52|0
1636361360000|2021-11-08 08:49:20|16303.29|16303.29|16303.29|16303.29|16303.29|16303.29|16301.68|16301.68|0
1636361390000|2021-11-08 08:49:50|16301.46|16301.46|16299.83|16299.83|16301.46|16301.46|16299.83|16299.83|0
1636361400000|2021-11-08 08:50:00|16299.01|16299.01|16299.01|16299.01|16299.01|16299.01|16299.01|16299.01|0
1636361410000|2021-11-08 08:50:10|16300.84|16300.84|16300.84|16300.84|16300.84|16300.84|16300.84|16300.84|0
1636361460000|2021-11-08 08:51:00|16302.66|16302.66|16307.9|16307.9|16307.9|16307.9|16302.66|16302.66|0
1636361480000|2021-11-08 08:51:20|16308.82|16308.82|16308.82|16308.82|16308.82|16308.82|16308.82|16308.82|0
1636361490000|2021-11-08 08:51:30|16309.63|16309.63|16309.63|16309.63|16309.63|16309.63|16309.63|16309.63|0
1636361540000|2021-11-08 08:52:20|16310.19|16310.19|16313.51|16313.51|16313.51|16313.51|16310.19|16310.19|0
1636361550000|2021-11-08 08:52:30|16311.68|16311.68|16313.35|16313.35|16313.35|16313.35|16311.68|16311.68|0
1636361560000|2021-11-08 08:52:40|16312.44|16312.44|16312.44|16312.44|16312.44|16312.44|16312.44|16312.44|0
1636361570000|2021-11-08 08:52:50|16311.62|16311.62|16311.62|16311.62|16311.62|16311.62|16311.62|16311.62|0
1636361580000|2021-11-08 08:53:00|16313.26|16313.26|16312.34|16312.34|16313.26|16313.26|16312.34|16312.34|0
1636361610000|2021-11-08 08:53:30|16313.16|16313.16|16316.46|16316.46|16316.46|16316.46|16313.16|16313.16|0
1636361620000|2021-11-08 08:53:40|16319.32|16319.32|16319.32|16319.32|16319.32|16319.32|16319.32|16319.32|0
1636361640000|2021-11-08 08:54:00|16322.06|16322.06|16329.47|16329.47|16329.47|16329.47|16322.06|16322.06|0
1636361660000|2021-11-08 08:54:20|16333.77|16333.77|16334.15|16334.15|16334.76|16334.76|16333.77|16333.77|0
1636361680000|2021-11-08 08:54:40|16335.09|16335.09|16338.74|16338.74|16338.74|16338.74|16335.09|16335.09|0
1636361690000|2021-11-08 08:54:50|16340.38|16340.38|16341.19|16341.19|16341.19|16341.19|16340.38|16340.38|0
1636361700000|2021-11-08 08:55:00|16342.11|16342.11|16344.43|16344.43|16344.43|16344.43|16342.11|16342.11|0
1636361710000|2021-11-08 08:55:10|16343.93|16343.93|16343.93|16343.93|16343.93|16343.93|16343.93|16343.93|0
1636361730000|2021-11-08 08:55:30|16346.72|16346.72|16346.72|16346.72|16346.72|16346.72|16346.72|16346.72|0
1636361760000|2021-11-08 08:56:00|16347.54|16347.54|16347.54|16347.54|16347.54|16347.54|16347.54|16347.54|0
1636361770000|2021-11-08 08:56:10|16348.01|16348.01|16343.68|16343.68|16348.01|16348.01|16343.68|16343.68|0
1636361810000|2021-11-08 08:56:50|16342.77|16342.77|16342.77|16342.77|16342.77|16342.77|16342.77|16342.77|0
1636361840000|2021-11-08 08:57:20|16341.13|16341.13|16341.13|16341.13|16341.13|16341.13|16341.13|16341.13|0
1636361850000|2021-11-08 08:57:30|16340.58|16340.58|16340.58|16340.58|16340.58|16340.58|16340.58|16340.58|0
1636361880000|2021-11-08 08:58:00|16340.02|16340.02|16339.52|16339.52|16340.02|16340.02|16339.52|16339.52|0
1636361900000|2021-11-08 08:58:20|16338.71|16338.71|16337.77|16337.77|16338.71|16338.71|16337.77|16337.77|0
1636361910000|2021-11-08 08:58:30|16337.21|16337.21|16337.21|16337.21|16337.21|16337.21|16337.21|16337.21|0
1636361950000|2021-11-08 08:59:10|16336.39|16336.39|16336.39|16336.39|16336.39|16336.39|16336.39|16336.39|0
1636361970000|2021-11-08 08:59:30|16337|16337|16336.39|16336.39|16337|16337|16336.39|16336.39|0
1636361980000|2021-11-08 08:59:40|16336.8|16336.8|16343.3|16343.3|16343.3|16343.3|16336.8|16336.8|0
1636361990000|2021-11-08 08:59:50|16343.86|16343.86|16343.86|16343.86|16343.86|16343.86|16343.86|16343.86|0
1636362010000|2021-11-08 09:00:10|16344.79|16344.79|16344.79|16344.79|16344.79|16344.79|16344.79|16344.79|0
1636362040000|2021-11-08 09:00:40|16345.71|16345.71|16345.71|16345.71|16345.71|16345.71|16345.71|16345.71|0
1636362050000|2021-11-08 09:00:50|16343.88|16343.88|16342.97|16342.97|16343.88|16343.88|16342.97|16342.97|0
1636362060000|2021-11-08 09:01:00|16341.33|16341.33|16341.33|16341.33|16341.33|16341.33|16341.33|16341.33|0
1636362070000|2021-11-08 09:01:10|16342.15|16342.15|16342.15|16342.15|16342.15|16342.15|16342.15|16342.15|0
1636362090000|2021-11-08 09:01:30|16342.71|16342.71|16343.26|16343.26|16343.26|16343.26|16342.71|16342.71|0
1636362180000|2021-11-08 09:03:00|16342.15|16342.15|16341.74|16341.74|16342.15|16342.15|16341.74|16341.74|0
1636362220000|2021-11-08 09:03:40|16342.35|16342.35|16342.35|16342.35|16342.35|16342.35|16342.35|16342.35|0
1636362250000|2021-11-08 09:04:10|16342.85|16342.85|16342.85|16342.85|16342.85|16342.85|16342.85|16342.85|0
1636362260000|2021-11-08 09:04:20|16346.09|16346.09|16346.09|16346.09|16346.09|16346.09|16346.09|16346.09|0
1636362270000|2021-11-08 09:04:30|16343.64|16343.64|16343.64|16343.64|16343.64|16343.64|16343.64|16343.64|0
1636362320000|2021-11-08 09:05:20|16342.73|16342.73|16342.73|16342.73|16342.73|16342.73|16342.73|16342.73|0
1636362360000|2021-11-08 09:06:00|16340.41|16340.41|16340.41|16340.41|16340.41|16340.41|16340.41|16340.41|0
1636362380000|2021-11-08 09:06:20|16341.22|16341.22|16341.22|16341.22|16341.22|16341.22|16341.22|16341.22|0
1636362400000|2021-11-08 09:06:40|16340.28|16340.28|16340.28|16340.28|16340.28|16340.28|16340.28|16340.28|0
1636362410000|2021-11-08 09:06:50|16339.87|16339.87|16339.87|16339.87|16339.87|16339.87|16339.87|16339.87|0
1636362440000|2021-11-08 09:07:20|16339.4|16339.4|16339.37|16339.37|16341.23|16341.23|16339.37|16339.37|0
1636362450000|2021-11-08 09:07:30|16340.29|16340.29|16340.29|16340.29|16340.29|16340.29|16340.29|16340.29|0
1636362480000|2021-11-08 09:08:00|16339.73|16339.73|16339.73|16339.73|16339.73|16339.73|16339.73|16339.73|0
1636362530000|2021-11-08 09:08:50|16339.52|16339.52|16334.58|16334.58|16339.52|16339.52|16334.58|16334.58|0
1636362550000|2021-11-08 09:09:10|16333.58|16333.58|16332.64|16332.64|16333.58|16333.58|16332.17|16332.17|0
1636362590000|2021-11-08 09:09:50|16334.47|16334.47|16334.47|16334.47|16334.47|16334.47|16334.47|16334.47|0
1636362600000|2021-11-08 09:10:00|16333.56|16333.56|16332.64|16332.64|16333.56|16333.56|16332.64|16332.64|0
1636362620000|2021-11-08 09:10:20|16332.85|16332.85|16334.67|16334.67|16334.67|16334.67|16332.85|16332.85|0
1636362630000|2021-11-08 09:10:30|16335.59|16335.59|16335.59|16335.59|16335.59|16335.59|16335.59|16335.59|0
1636362640000|2021-11-08 09:10:40|16338.04|16338.04|16338.04|16338.04|16338.04|16338.04|16338.04|16338.04|0
1636362650000|2021-11-08 09:10:50|16338.95|16338.95|16341.89|16341.89|16341.89|16341.89|16338.95|16338.95|0
1636362660000|2021-11-08 09:11:00|16342.36|16342.36|16343.3|16343.3|16343.3|16343.3|16342.36|16342.36|0
1636362720000|2021-11-08 09:12:00|16343.77|16343.77|16367.96|16367.96|16367.96|16367.96|16343.77|16343.77|0
1636362730000|2021-11-08 09:12:10|16368.37|16368.37|16367.9|16367.9|16368.37|16368.37|16367.9|16367.9|0
1636362740000|2021-11-08 09:12:20|16368.81|16368.81|16369.73|16369.73|16369.73|16369.73|16368.81|16368.81|0
1636362780000|2021-11-08 09:13:00|16370.2|16370.2|16370.2|16370.2|16370.2|16370.2|16370.2|16370.2|0
1636362800000|2021-11-08 09:13:20|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|0
1636362810000|2021-11-08 09:13:30|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|16368.8|0
1636362820000|2021-11-08 09:13:40|16368.13|16368.13|16368.13|16368.13|16368.13|16368.13|16368.13|16368.13|0
1636362860000|2021-11-08 09:14:20|16370.36|16370.36|16370.36|16370.36|16370.36|16370.36|16370.36|16370.36|0
1636362910000|2021-11-08 09:15:10|16370.92|16370.92|16369.9|16369.9|16370.92|16370.92|16369.9|16369.9|0
1636362920000|2021-11-08 09:15:20|16371.01|16371.01|16371.01|16371.01|16371.01|16371.01|16371.01|16371.01|0
1636362950000|2021-11-08 09:15:50|16369.9|16369.9|16369.9|16369.9|16369.9|16369.9|16369.9|16369.9|0
1636362980000|2021-11-08 09:16:20|16368.78|16368.78|16368.78|16368.78|16368.78|16368.78|16368.78|16368.78|0
1636362990000|2021-11-08 09:16:30|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|16367.87|0
1636363010000|2021-11-08 09:16:50|16367.31|16367.31|16367.31|16367.31|16367.31|16367.31|16367.31|16367.31|0
1636363070000|2021-11-08 09:17:50|16366.82|16366.82|16366.82|16366.82|16366.82|16366.82|16366.82|16366.82|0
1636363100000|2021-11-08 09:18:20|16367.29|16367.29|16369.83|16369.83|16369.83|16369.83|16367.29|16367.29|0
1636363120000|2021-11-08 09:18:40|16372.7|16372.7|16372.7|16372.7|16372.7|16372.7|16372.7|16372.7|0
1636363130000|2021-11-08 09:18:50|16376.35|16376.35|16378.99|16378.99|16378.99|16378.99|16376.35|16376.35|0
1636363140000|2021-11-08 09:19:00|16383.07|16383.07|16384.49|16384.49|16384.49|16384.49|16383.07|16383.07|0
1636363150000|2021-11-08 09:19:10|16385.4|16385.4|16385.87|16385.87|16385.87|16385.87|16385.4|16385.4|0
1636363160000|2021-11-08 09:19:20|16386.33|16386.33|16386.33|16386.33|16386.33|16386.33|16386.33|16386.33|0
1636363210000|2021-11-08 09:20:10|16389.07|16389.07|16389.83|16389.83|16389.83|16389.83|16388.16|16388.16|0
1636363280000|2021-11-08 09:21:20|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|0
1636363340000|2021-11-08 09:22:20|16387.09|16387.09|16385.26|16385.26|16387.09|16387.09|16385.26|16385.26|0
1636363360000|2021-11-08 09:22:40|16387.09|16387.09|16387.09|16387.09|16387.09|16387.09|16387.09|16387.09|0
1636363380000|2021-11-08 09:23:00|16388|16388|16388.92|16388.92|16388.92|16388.92|16388|16388|0
1636363450000|2021-11-08 09:24:10|16388.36|16388.36|16388.36|16388.36|16388.36|16388.36|16388.36|16388.36|0
1636363460000|2021-11-08 09:24:20|16388.77|16388.77|16386.68|16386.68|16388.77|16388.77|16386.68|16386.68|0
1636363470000|2021-11-08 09:24:30|16387.51|16387.51|16387.51|16387.51|16387.51|16387.51|16387.51|16387.51|0
1636363490000|2021-11-08 09:24:50|16387.98|16387.98|16389.26|16389.26|16389.26|16389.26|16387.98|16387.98|0
1636363530000|2021-11-08 09:25:30|16389.82|16389.82|16389.82|16389.82|16389.82|16389.82|16389.82|16389.82|0
1636363550000|2021-11-08 09:25:50|16390.38|16390.38|16390.38|16390.38|16390.38|16390.38|16390.38|16390.38|0
1636363560000|2021-11-08 09:26:00|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|0
1636363640000|2021-11-08 09:27:20|16391.57|16391.57|16391.57|16391.57|16391.57|16391.57|16391.57|16391.57|0
1636363650000|2021-11-08 09:27:30|16391.07|16391.07|16391.07|16391.07|16391.07|16391.07|16391.07|16391.07|0
1636363710000|2021-11-08 09:28:30|16391.89|16391.89|16393.48|16393.48|16393.48|16393.48|16391.89|16391.89|0
1636363720000|2021-11-08 09:28:40|16392.66|16392.66|16394.49|16394.49|16394.49|16394.49|16392.66|16392.66|0
1636363760000|2021-11-08 09:29:20|16393.05|16393.05|16393.05|16393.05|16393.05|16393.05|16393.05|16393.05|0
1636363780000|2021-11-08 09:29:40|16392.58|16392.58|16392.58|16392.58|16392.58|16392.58|16392.58|16392.58|0
1636363790000|2021-11-08 09:29:50|16394.02|16394.02|16383.73|16383.73|16394.02|16394.02|16383.73|16383.73|0
1636363800000|2021-11-08 09:30:00|16386.18|16386.18|16387.62|16387.62|16387.62|16387.62|16386.18|16386.18|0
1636363840000|2021-11-08 09:30:40|16386.68|16386.68|16388.09|16388.09|16388.09|16388.09|16386.68|16386.68|0
1636363850000|2021-11-08 09:30:50|16388.9|16388.9|16389.37|16389.37|16389.37|16389.37|16388.9|16388.9|0
1636363880000|2021-11-08 09:31:20|16390.4|16390.4|16390.6|16390.6|16390.6|16390.6|16390.4|16390.4|0
1636363950000|2021-11-08 09:32:30|16388.97|16388.97|16391.83|16391.83|16391.83|16391.83|16388.97|16388.97|0
1636363980000|2021-11-08 09:33:00|16390.92|16390.92|16390.92|16390.92|16390.92|16390.92|16390.92|16390.92|0
1636363990000|2021-11-08 09:33:10|16391.83|16391.83|16392.65|16392.65|16392.65|16392.65|16391.83|16391.83|0
1636364000000|2021-11-08 09:33:20|16393.59|16393.59|16392.65|16392.65|16393.59|16393.59|16392.65|16392.65|0
1636364060000|2021-11-08 09:34:20|16394.88|16394.88|16396.81|16396.81|16396.81|16396.81|16394.88|16394.88|0
1636364070000|2021-11-08 09:34:30|16397.75|16397.75|16397.75|16397.75|16397.75|16397.75|16397.75|16397.75|0
1636364090000|2021-11-08 09:34:50|16396.32|16396.32|16396.32|16396.32|16396.32|16396.32|16396.32|16396.32|0
1636364140000|2021-11-08 09:35:40|16395.82|16395.82|16391.17|16391.17|16395.82|16395.82|16391.17|16391.17|0
1636364150000|2021-11-08 09:35:50|16389.54|16389.54|16389.54|16389.54|16389.54|16389.54|16389.54|16389.54|0
1636364160000|2021-11-08 09:36:00|16390.09|16390.09|16385.17|16385.17|16390.09|16390.09|16385.17|16385.17|0
1636364180000|2021-11-08 09:36:20|16384.76|16384.76|16384.56|16384.56|16384.76|16384.76|16384.56|16384.56|0
1636364190000|2021-11-08 09:36:30|16385.11|16385.11|16385.11|16385.11|16385.11|16385.11|16385.11|16385.11|0
1636364270000|2021-11-08 09:37:50|16387.86|16387.86|16388.67|16388.67|16388.67|16388.67|16387.86|16387.86|0
1636364280000|2021-11-08 09:38:00|16389.59|16389.59|16389.59|16389.59|16389.59|16389.59|16389.59|16389.59|0
1636364300000|2021-11-08 09:38:20|16390.41|16390.41|16390.41|16390.41|16390.41|16390.41|16390.41|16390.41|0
1636364320000|2021-11-08 09:38:40|16388.58|16388.58|16388.58|16388.58|16388.58|16388.58|16388.58|16388.58|0
1636364350000|2021-11-08 09:39:10|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|0
1636364360000|2021-11-08 09:39:20|16388.08|16388.08|16388.08|16388.08|16388.08|16388.08|16388.08|16388.08|0
1636364370000|2021-11-08 09:39:30|16388.9|16388.9|16388.9|16388.9|16388.9|16388.9|16388.9|16388.9|0
1636364390000|2021-11-08 09:39:50|16389.37|16389.37|16389.37|16389.37|16389.37|16389.37|16389.37|16389.37|0
1636364400000|2021-11-08 09:40:00|16389.84|16389.84|16389.84|16389.84|16389.84|16389.84|16389.84|16389.84|0
1636364430000|2021-11-08 09:40:30|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|0
1636364440000|2021-11-08 09:40:40|16390.77|16390.77|16392.64|16392.64|16392.64|16392.64|16390.77|16390.77|0
1636364480000|2021-11-08 09:41:20|16394.07|16394.07|16394.07|16394.07|16394.07|16394.07|16394.07|16394.07|0
1636364490000|2021-11-08 09:41:30|16395.19|16395.19|16403.42|16403.42|16403.42|16403.42|16395.19|16395.19|0
1636364500000|2021-11-08 09:41:40|16403.64|16403.64|16409.8|16409.8|16409.8|16409.8|16403.64|16403.64|0
1636364510000|2021-11-08 09:41:50|16411.43|16411.43|16419.49|16419.49|16419.49|16419.49|16411.43|16411.43|0
1636364530000|2021-11-08 09:42:10|16421.48|16421.48|16421.48|16421.48|16421.48|16421.48|16421.48|16421.48|0
1636364540000|2021-11-08 09:42:20|16423.11|16423.11|16423.11|16423.11|16423.11|16423.11|16423.11|16423.11|0
1636364550000|2021-11-08 09:42:30|16424.22|16424.22|16424.22|16424.22|16424.22|16424.22|16424.22|16424.22|0
1636364570000|2021-11-08 09:42:50|16431.26|16431.26|16434.13|16434.13|16434.13|16434.13|16431.26|16431.26|0
1636364580000|2021-11-08 09:43:00|16434.63|16434.63|16438.62|16438.62|16438.62|16438.62|16434.63|16434.63|0
1636364590000|2021-11-08 09:43:10|16437.18|16437.18|16437.18|16437.18|16437.18|16437.18|16437.18|16437.18|0
1636364600000|2021-11-08 09:43:20|16440.05|16440.05|16440.05|16440.05|16440.05|16440.05|16440.05|16440.05|0
1636364650000|2021-11-08 09:44:10|16440.25|16440.25|16440.25|16440.25|16440.25|16440.25|16440.25|16440.25|0
1636364680000|2021-11-08 09:44:40|16441.25|16441.25|16441.25|16441.25|16441.25|16441.25|16441.25|16441.25|0
1636364690000|2021-11-08 09:44:50|16441.8|16441.8|16441.8|16441.8|16441.8|16441.8|16441.8|16441.8|0
1636364700000|2021-11-08 09:45:00|16440.81|16440.81|16440.81|16440.81|16440.81|16440.81|16440.81|16440.81|0
1636364760000|2021-11-08 09:46:00|16442.64|16442.64|16438.64|16438.64|16442.64|16442.64|16437.25|16437.25|0
1636364770000|2021-11-08 09:46:10|16437.53|16437.53|16436.2|16436.2|16437.53|16437.53|16435.7|16435.7|0
1636364790000|2021-11-08 09:46:30|16436.67|16436.67|16436.67|16436.67|16436.67|16436.67|16436.67|16436.67|0
1636364800000|2021-11-08 09:46:40|16435.76|16435.76|16435.31|16435.31|16435.76|16435.76|16435.31|16435.31|0
1636364810000|2021-11-08 09:46:50|16435.53|16435.53|16434.69|16434.69|16435.53|16435.53|16434.69|16434.69|0
1636364820000|2021-11-08 09:47:00|16433.26|16433.26|16433.26|16433.26|16433.26|16433.26|16433.26|16433.26|0
1636364850000|2021-11-08 09:47:30|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|16434.69|0
1636365000000|2021-11-08 09:50:00|16435.61|16435.61|16435.61|16435.61|16435.61|16435.61|16435.61|16435.61|0
1636365020000|2021-11-08 09:50:20|16435.14|16435.14|16435.14|16435.14|16435.14|16435.14|16435.14|16435.14|0
1636365030000|2021-11-08 09:50:30|16436.81|16436.81|16439.87|16439.87|16439.87|16439.87|16436.81|16436.81|0
1636365060000|2021-11-08 09:51:00|16440.69|16440.69|16442.74|16442.74|16442.74|16442.74|16439.87|16439.87|0
1636365070000|2021-11-08 09:51:10|16443.67|16443.67|16443.67|16443.67|16443.67|16443.67|16443.67|16443.67|0
1636365120000|2021-11-08 09:52:00|16442.24|16442.24|16442.24|16442.24|16442.24|16442.24|16442.24|16442.24|0
1636365130000|2021-11-08 09:52:10|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|0
1636365150000|2021-11-08 09:52:30|16442.36|16442.36|16442.36|16442.36|16442.36|16442.36|16442.36|16442.36|0
1636365180000|2021-11-08 09:53:00|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|0
1636365190000|2021-11-08 09:53:10|16443.39|16443.39|16442.83|16442.83|16443.39|16443.39|16442.83|16442.83|0
1636365210000|2021-11-08 09:53:30|16447.2|16447.2|16453.8|16453.8|16454.47|16454.47|16447.2|16447.2|0
1636365220000|2021-11-08 09:53:40|16454.79|16454.79|16459.26|16459.26|16459.26|16459.26|16454.79|16454.79|0
1636365230000|2021-11-08 09:53:50|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|0
1636365240000|2021-11-08 09:54:00|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|16461.71|0
1636365250000|2021-11-08 09:54:10|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|16461.49|0
1636365280000|2021-11-08 09:54:40|16462.31|16462.31|16462.31|16462.31|16462.31|16462.31|16462.31|16462.31|0
1636365340000|2021-11-08 09:55:40|16463.22|16463.22|16463.22|16463.22|16463.22|16463.22|16463.22|16463.22|0
1636365350000|2021-11-08 09:55:50|16461.39|16461.39|16459.52|16459.52|16461.39|16461.39|16458.91|16458.91|0
1636365360000|2021-11-08 09:56:00|16460.02|16460.02|16459.42|16459.42|16461.45|16461.45|16459.42|16459.42|0
1636365370000|2021-11-08 09:56:10|16458.87|16458.87|16458.87|16458.87|16458.87|16458.87|16458.87|16458.87|0
1636365380000|2021-11-08 09:56:20|16459.42|16459.42|16462.17|16462.17|16462.17|16462.17|16459.42|16459.42|0
1636365400000|2021-11-08 09:56:40|16463.16|16463.16|16463.66|16463.66|16463.66|16463.66|16463.16|16463.16|0
1636365480000|2021-11-08 09:58:00|16465.09|16465.09|16465.09|16465.09|16465.09|16465.09|16465.09|16465.09|0
1636365490000|2021-11-08 09:58:10|16464.18|16464.18|16465.09|16465.09|16465.09|16465.09|16464.18|16464.18|0
1636365510000|2021-11-08 09:58:30|16464.62|16464.62|16465.09|16465.09|16465.09|16465.09|16464.62|16464.62|0
1636365530000|2021-11-08 09:58:50|16464.68|16464.68|16464.68|16464.68|16464.68|16464.68|16464.68|16464.68|0
1636365550000|2021-11-08 09:59:10|16465.15|16465.15|16465.15|16465.15|16465.15|16465.15|16465.15|16465.15|0
1636365580000|2021-11-08 09:59:40|16464.74|16464.74|16464.74|16464.74|16464.74|16464.74|16464.74|16464.74|0
1636365590000|2021-11-08 09:59:50|16464.52|16464.52|16464.74|16464.74|16464.74|16464.74|16464.52|16464.52|0
1636365600000|2021-11-08 10:00:00|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|16463.92|0
1636365630000|2021-11-08 10:00:30|16462.81|16462.81|16462.81|16462.81|16462.81|16462.81|16462.81|16462.81|0
1636365640000|2021-11-08 10:00:40|16463.31|16463.31|16463.31|16463.31|16463.31|16463.31|16463.31|16463.31|0
1636365680000|2021-11-08 10:01:20|16463.86|16463.86|16465.45|16465.45|16466.88|16466.88|16463.86|16463.86|0
1636365690000|2021-11-08 10:01:30|16468.71|16468.71|16473.71|16473.71|16473.71|16473.71|16468.71|16468.71|0
1636365700000|2021-11-08 10:01:40|16474.7|16474.7|16474.7|16474.7|16474.7|16474.7|16474.7|16474.7|0
1636365710000|2021-11-08 10:01:50|16476.14|16476.14|16476.14|16476.14|16476.14|16476.14|16476.14|16476.14|0
1636365740000|2021-11-08 10:02:20|16477.99|16477.99|16478.4|16478.4|16478.4|16478.4|16477.99|16477.99|0
1636365750000|2021-11-08 10:02:30|16481.18|16481.18|16481.18|16481.18|16481.18|16481.18|16481.18|16481.18|0
1636365760000|2021-11-08 10:02:40|16481.65|16481.65|16481.65|16481.65|16481.65|16481.65|16481.65|16481.65|0
1636365770000|2021-11-08 10:02:50|16482.47|16482.47|16486.15|16486.15|16486.15|16486.15|16482.47|16482.47|0
1636365850000|2021-11-08 10:04:10|16487.98|16487.98|16487.98|16487.98|16487.98|16487.98|16487.98|16487.98|0
1636365900000|2021-11-08 10:05:00|16487.48|16487.48|16487.48|16487.48|16487.48|16487.48|16487.48|16487.48|0
1636365980000|2021-11-08 10:06:20|16487.95|16487.95|16495.83|16495.83|16495.83|16495.83|16487.95|16487.95|0
1636365990000|2021-11-08 10:06:30|16496.38|16496.38|16497.83|16497.83|16497.83|16497.83|16496.38|16496.38|0
1636366020000|2021-11-08 10:07:00|16498.78|16498.78|16498.78|16498.78|16498.78|16498.78|16498.78|16498.78|0
1636366100000|2021-11-08 10:08:20|16495.54|16495.54|16494.62|16494.62|16495.54|16495.54|16494.62|16494.62|0
1636366120000|2021-11-08 10:08:40|16493.19|16493.19|16493.19|16493.19|16494.01|16494.01|16493.19|16493.19|0
1636366170000|2021-11-08 10:09:30|16492.08|16492.08|16492.08|16492.08|16492.08|16492.08|16491.52|16491.52|0
1636366190000|2021-11-08 10:09:50|16489.21|16489.21|16489.21|16489.21|16489.21|16489.21|16489.21|16489.21|0
1636366200000|2021-11-08 10:10:00|16488.71|16488.71|16488.22|16488.22|16488.71|16488.71|16488.22|16488.22|0
1636366220000|2021-11-08 10:10:20|16486.83|16486.83|16486.83|16486.83|16486.83|16486.83|16486.83|16486.83|0
1636366230000|2021-11-08 10:10:30|16485.9|16485.9|16487.71|16487.71|16487.71|16487.71|16485.9|16485.9|0
1636366240000|2021-11-08 10:10:40|16486.89|16486.89|16487.45|16487.45|16487.45|16487.45|16486.89|16486.89|0
1636366280000|2021-11-08 10:11:20|16488.27|16488.27|16488.27|16488.27|16488.27|16488.27|16488.27|16488.27|0
1636366310000|2021-11-08 10:11:50|16488.94|16488.94|16488.94|16488.94|16488.94|16488.94|16488.94|16488.94|0
1636366370000|2021-11-08 10:12:50|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1636366390000|2021-11-08 10:13:10|16488.79|16488.79|16488.79|16488.79|16488.79|16488.79|16488.79|16488.79|0
1636366410000|2021-11-08 10:13:30|16488.58|16488.58|16487.97|16487.97|16488.58|16488.58|16487.97|16487.97|0
1636366420000|2021-11-08 10:13:40|16487.5|16487.5|16488.44|16488.44|16488.44|16488.44|16487.5|16487.5|0
1636366440000|2021-11-08 10:14:00|16489.25|16489.25|16489.25|16489.25|16489.25|16489.25|16489.25|16489.25|0
1636366460000|2021-11-08 10:14:20|16489.05|16489.05|16489.05|16489.05|16489.05|16489.05|16489.05|16489.05|0
1636366560000|2021-11-08 10:16:00|16491.15|16491.15|16491.15|16491.15|16491.15|16491.15|16491.15|16491.15|0
1636366570000|2021-11-08 10:16:10|16490.24|16490.24|16490.24|16490.24|16490.24|16490.24|16490.24|16490.24|0
1636366610000|2021-11-08 10:16:50|16491.06|16491.06|16492|16492|16492|16492|16491.06|16491.06|0
1636366630000|2021-11-08 10:17:10|16492.55|16492.55|16492.55|16492.55|16492.55|16492.55|16492.55|16492.55|0
1636366640000|2021-11-08 10:17:20|16493.47|16493.47|16493.47|16493.47|16493.47|16493.47|16493.47|16493.47|0
1636366660000|2021-11-08 10:17:40|16496.83|16496.83|16496.25|16496.25|16499.12|16499.12|16495.82|16495.82|0
1636366670000|2021-11-08 10:17:50|16498.24|16498.24|16500.37|16500.37|16500.37|16500.37|16498.24|16498.24|0
1636366680000|2021-11-08 10:18:00|16503.11|16503.11|16504.02|16504.02|16504.02|16504.02|16503.11|16503.11|0
1636366700000|2021-11-08 10:18:20|16504.58|16504.58|16504.58|16504.58|16504.58|16504.58|16504.58|16504.58|0
1636366720000|2021-11-08 10:18:40|16505.14|16505.14|16505.14|16505.14|16505.14|16505.14|16505.14|16505.14|0
1636366740000|2021-11-08 10:19:00|16504.64|16504.64|16504.64|16504.64|16504.64|16504.64|16504.64|16504.64|0
1636366750000|2021-11-08 10:19:10|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|0
1636366760000|2021-11-08 10:19:20|16508.52|16508.52|16509.46|16509.46|16509.46|16509.46|16508.52|16508.52|0
1636366770000|2021-11-08 10:19:30|16512.2|16512.2|16512.2|16512.2|16512.2|16512.2|16512.2|16512.2|0
1636366780000|2021-11-08 10:19:40|16509.95|16509.95|16509.95|16509.95|16509.95|16509.95|16509.95|16509.95|0
1636366800000|2021-11-08 10:20:00|16510.45|16510.45|16513.31|16513.31|16513.31|16513.31|16510.45|16510.45|0
1636366810000|2021-11-08 10:20:10|16514.3|16514.3|16514.3|16514.3|16514.3|16514.3|16514.3|16514.3|0
1636366830000|2021-11-08 10:20:30|16517.08|16517.08|16518.49|16518.49|16518.49|16518.49|16517.08|16517.08|0
1636366860000|2021-11-08 10:21:00|16518.96|16518.96|16518.96|16518.96|16518.96|16518.96|16518.96|16518.96|0
1636366900000|2021-11-08 10:21:40|16519.78|16519.78|16518.96|16518.96|16519.78|16519.78|16518.96|16518.96|0
1636366910000|2021-11-08 10:21:50|16519.95|16519.95|16519.95|16519.95|16519.95|16519.95|16519.95|16519.95|0
1636366920000|2021-11-08 10:22:00|16519.39|16519.39|16519.39|16519.39|16519.39|16519.39|16519.39|16519.39|0
1636366950000|2021-11-08 10:22:30|16518.84|16518.84|16519.16|16519.16|16519.78|16519.78|16518.84|16518.84|0
1636366990000|2021-11-08 10:23:10|16518.25|16518.25|16518.25|16518.25|16518.25|16518.25|16518.25|16518.25|0
1636367000000|2021-11-08 10:23:20|16521.11|16521.11|16521.11|16521.11|16521.11|16521.11|16521.11|16521.11|0
1636367010000|2021-11-08 10:23:30|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|0
1636367020000|2021-11-08 10:23:40|16521.73|16521.73|16521.73|16521.73|16521.73|16521.73|16521.73|16521.73|0
1636367030000|2021-11-08 10:23:50|16521.52|16521.52|16522.64|16522.64|16522.64|16522.64|16521.52|16521.52|0
1636367040000|2021-11-08 10:24:00|16523.55|16523.55|16523.55|16523.55|16523.55|16523.55|16523.55|16523.55|0
1636367050000|2021-11-08 10:24:10|16523.35|16523.35|16523.35|16523.35|16523.35|16523.35|16523.35|16523.35|0
1636367070000|2021-11-08 10:24:30|16526.21|16526.21|16526.21|16526.21|16526.21|16526.21|16526.21|16526.21|0
1636367090000|2021-11-08 10:24:50|16525.3|16525.3|16526.21|16526.21|16526.21|16526.21|16525.3|16525.3|0
1636367100000|2021-11-08 10:25:00|16524.72|16524.72|16524.23|16524.23|16524.72|16524.72|16524.23|16524.23|0
1636367110000|2021-11-08 10:25:10|16524.7|16524.7|16524.7|16524.7|16524.7|16524.7|16524.7|16524.7|0
1636367140000|2021-11-08 10:25:40|16525.61|16525.61|16527.24|16527.24|16527.24|16527.24|16525.61|16525.61|0
1636367160000|2021-11-08 10:26:00|16527.71|16527.71|16527.71|16527.71|16527.71|16527.71|16527.71|16527.71|0
1636367220000|2021-11-08 10:27:00|16528.18|16528.18|16528.18|16528.18|16528.18|16528.18|16528.18|16528.18|0
1636367280000|2021-11-08 10:28:00|16528.6|16528.6|16528.6|16528.6|16528.6|16528.6|16528.6|16528.6|0
1636367330000|2021-11-08 10:28:50|16530.97|16530.97|16530.97|16530.97|16532.4|16532.4|16530.97|16530.97|0
1636367340000|2021-11-08 10:29:00|16531.88|16531.88|16537.1|16537.1|16537.1|16537.1|16531.88|16531.88|0
1636367360000|2021-11-08 10:29:20|16536.11|16536.11|16536.11|16536.11|16536.11|16536.11|16536.11|16536.11|0
1636367370000|2021-11-08 10:29:30|16536.93|16536.93|16536.93|16536.93|16536.93|16536.93|16536.93|16536.93|0
1636367380000|2021-11-08 10:29:40|16536.43|16536.43|16536.43|16536.43|16536.43|16536.43|16536.43|16536.43|0
1636367410000|2021-11-08 10:30:10|16533.98|16533.98|16533.98|16533.98|16533.98|16533.98|16533.98|16533.98|0
1636367420000|2021-11-08 10:30:20|16533.51|16533.51|16530.87|16530.87|16533.51|16533.51|16530.87|16530.87|0
1636367430000|2021-11-08 10:30:30|16530.4|16530.4|16526.75|16526.75|16530.4|16530.4|16526.75|16526.75|0
1636367460000|2021-11-08 10:31:00|16526.96|16526.96|16526.96|16526.96|16526.96|16526.96|16526.96|16526.96|0
1636367480000|2021-11-08 10:31:20|16527.87|16527.87|16527.87|16527.87|16527.87|16527.87|16527.87|16527.87|0
1636367500000|2021-11-08 10:31:40|16529.3|16529.3|16529.3|16529.3|16529.3|16529.3|16529.3|16529.3|0
1636367510000|2021-11-08 10:31:50|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|16528.84|0
1636367550000|2021-11-08 10:32:30|16527.4|16527.4|16527.4|16527.4|16527.4|16527.4|16527.4|16527.4|0
1636367580000|2021-11-08 10:33:00|16528.22|16528.22|16529.04|16529.04|16529.04|16529.04|16528.22|16528.22|0
1636367600000|2021-11-08 10:33:20|16528.1|16528.1|16528.1|16528.1|16528.1|16528.1|16528.1|16528.1|0
1636367620000|2021-11-08 10:33:40|16526.99|16526.99|16526.99|16526.99|16526.99|16526.99|16526.99|16526.99|0
1636367650000|2021-11-08 10:34:10|16526.58|16526.58|16526.58|16526.58|16526.58|16526.58|16526.58|16526.58|0
1636367660000|2021-11-08 10:34:20|16526.13|16526.13|16526.13|16526.13|16526.13|16526.13|16526.13|16526.13|0
1636367730000|2021-11-08 10:35:30|16525.66|16525.66|16525.66|16525.66|16525.66|16525.66|16525.66|16525.66|0
1636367810000|2021-11-08 10:36:50|16526.07|16526.07|16526.99|16526.99|16526.99|16526.99|16526.07|16526.07|0
1636367860000|2021-11-08 10:37:40|16527.9|16527.9|16527.9|16527.9|16527.9|16527.9|16527.9|16527.9|0
1636367870000|2021-11-08 10:37:50|16527.69|16527.69|16527.69|16527.69|16527.69|16527.69|16527.69|16527.69|0
1636367880000|2021-11-08 10:38:00|16528.11|16528.11|16527.69|16527.69|16528.11|16528.11|16527.69|16527.69|0
1636367890000|2021-11-08 10:38:10|16529.37|16529.37|16527.55|16527.55|16529.78|16529.78|16527.55|16527.55|0
1636367900000|2021-11-08 10:38:20|16528.02|16528.02|16528.02|16528.02|16528.02|16528.02|16528.02|16528.02|0
1636368000000|2021-11-08 10:40:00|16527.21|16527.21|16526.22|16526.22|16527.21|16527.21|16526.22|16526.22|0
1636368050000|2021-11-08 10:40:50|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|16527.03|0
1636368090000|2021-11-08 10:41:30|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|16526.56|0
1636368100000|2021-11-08 10:41:40|16527.68|16527.68|16527.68|16527.68|16527.68|16527.68|16527.68|16527.68|0
1636368110000|2021-11-08 10:41:50|16528.15|16528.15|16528.62|16528.62|16528.62|16528.62|16528.15|16528.15|0
1636368140000|2021-11-08 10:42:20|16533.12|16533.12|16537.64|16537.64|16538.56|16538.56|16533.12|16533.12|0
1636368150000|2021-11-08 10:42:30|16538.47|16538.47|16539.11|16539.11|16539.32|16539.32|16536.45|16536.45|0
1636368160000|2021-11-08 10:42:40|16539.58|16539.58|16535.28|16535.28|16539.58|16539.58|16535.28|16535.28|0
1636368170000|2021-11-08 10:42:50|16534.17|16534.17|16534.17|16534.17|16534.17|16534.17|16534.17|16534.17|0
1636368190000|2021-11-08 10:43:10|16532.34|16532.34|16532.34|16532.34|16532.34|16532.34|16532.34|16532.34|0
1636368200000|2021-11-08 10:43:20|16531.84|16531.84|16531.84|16531.84|16531.84|16531.84|16531.84|16531.84|0
1636368220000|2021-11-08 10:43:40|16532.66|16532.66|16533.48|16533.48|16533.48|16533.48|16532.66|16532.66|0
1636368250000|2021-11-08 10:44:10|16532.56|16532.56|16532.56|16532.56|16532.56|16532.56|16532.56|16532.56|0
1636368260000|2021-11-08 10:44:20|16533.06|16533.06|16532.59|16532.59|16534.02|16534.02|16532.59|16532.59|0
1636368280000|2021-11-08 10:44:40|16531.16|16531.16|16527.93|16527.93|16531.16|16531.16|16526.5|16526.5|0
1636368300000|2021-11-08 10:45:00|16527.02|16527.02|16527.02|16527.02|16527.02|16527.02|16527.02|16527.02|0
1636368340000|2021-11-08 10:45:40|16526.1|16526.1|16524.2|16524.2|16526.1|16526.1|16524.2|16524.2|0
1636368350000|2021-11-08 10:45:50|16524.82|16524.82|16524.82|16524.82|16524.82|16524.82|16524.82|16524.82|0
1636368360000|2021-11-08 10:46:00|16523.9|16523.9|16524.37|16524.37|16524.37|16524.37|16523.9|16523.9|0
1636368430000|2021-11-08 10:47:10|16523.38|16523.38|16523.38|16523.38|16523.38|16523.38|16523.38|16523.38|0
1636368440000|2021-11-08 10:47:20|16522.56|16522.56|16510.87|16510.87|16522.56|16522.56|16510.87|16510.87|0
1636368450000|2021-11-08 10:47:30|16511.34|16511.34|16511.34|16511.34|16511.34|16511.34|16511.34|16511.34|0
1636368460000|2021-11-08 10:47:40|16511.56|16511.56|16511.56|16511.56|16511.56|16511.56|16511.56|16511.56|0
1636368470000|2021-11-08 10:47:50|16510.95|16510.95|16510.95|16510.95|16510.95|16510.95|16510.95|16510.95|0
1636368500000|2021-11-08 10:48:20|16511.44|16511.44|16511.94|16511.94|16511.94|16511.94|16511.44|16511.44|0
1636368520000|2021-11-08 10:48:40|16512.85|16512.85|16512.85|16512.85|16512.85|16512.85|16512.85|16512.85|0
1636368530000|2021-11-08 10:48:50|16513.26|16513.26|16512.77|16512.77|16513.26|16513.26|16512.77|16512.77|0
1636368540000|2021-11-08 10:49:00|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|16511.85|0
1636368550000|2021-11-08 10:49:10|16513.29|16513.29|16514.96|16514.96|16514.96|16514.96|16513.29|16513.29|0
1636368610000|2021-11-08 10:50:10|16516.39|16516.39|16516.39|16516.39|16516.39|16516.39|16516.39|16516.39|0
1636368620000|2021-11-08 10:50:20|16517.3|16517.3|16517.3|16517.3|16517.3|16517.3|16517.3|16517.3|0
1636368640000|2021-11-08 10:50:40|16517.72|16517.72|16517.72|16517.72|16517.72|16517.72|16517.72|16517.72|0
1636368660000|2021-11-08 10:51:00|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|0
1636368670000|2021-11-08 10:51:10|16514.68|16514.68|16514.68|16514.68|16514.68|16514.68|16514.68|16514.68|0
1636368700000|2021-11-08 10:51:40|16515.6|16515.6|16515.6|16515.6|16515.6|16515.6|16515.6|16515.6|0
1636368850000|2021-11-08 10:54:10|16515.82|16515.82|16515.82|16515.82|16515.82|16515.82|16515.82|16515.82|0
1636368870000|2021-11-08 10:54:30|16514.88|16514.88|16514.88|16514.88|16514.88|16514.88|16514.88|16514.88|0
1636368900000|2021-11-08 10:55:00|16513.89|16513.89|16512.9|16512.9|16513.89|16513.89|16512.9|16512.9|0
1636368910000|2021-11-08 10:55:10|16513.12|16513.12|16513.12|16513.12|16513.12|16513.12|16513.12|16513.12|0
1636369000000|2021-11-08 10:56:40|16513.93|16513.93|16513.93|16513.93|16513.93|16513.93|16513.93|16513.93|0
1636369040000|2021-11-08 10:57:20|16514.75|16514.75|16514.75|16514.75|16514.75|16514.75|16514.75|16514.75|0
1636369070000|2021-11-08 10:57:50|16515.25|16515.25|16514.75|16514.75|16515.25|16515.25|16514.75|16514.75|0
1636369080000|2021-11-08 10:58:00|16514.53|16514.53|16513.1|16513.1|16514.53|16514.53|16512.18|16512.18|0
1636369110000|2021-11-08 10:58:30|16514.21|16514.21|16514.21|16514.21|16514.21|16514.21|16514.21|16514.21|0
1636369120000|2021-11-08 10:58:40|16510.87|16510.87|16510.87|16510.87|16510.87|16510.87|16510.87|16510.87|0
1636369150000|2021-11-08 10:59:10|16510.4|16510.4|16510.4|16510.4|16510.4|16510.4|16510.4|16510.4|0
1636369170000|2021-11-08 10:59:30|16510.6|16510.6|16510.6|16510.6|16510.6|16510.6|16510.6|16510.6|0
1636369200000|2021-11-08 11:00:00|16510.38|16510.38|16510.38|16510.38|16510.38|16510.38|16510.38|16510.38|0
1636369210000|2021-11-08 11:00:10|16510.87|16510.87|16510.87|16510.87|16510.87|16510.87|16510.87|16510.87|0
1636369240000|2021-11-08 11:00:40|16510.06|16510.06|16508.42|16508.42|16510.06|16510.06|16508.42|16508.42|0
1636369250000|2021-11-08 11:00:50|16507.01|16507.01|16508.3|16508.3|16508.3|16508.3|16507.01|16507.01|0
1636369260000|2021-11-08 11:01:00|16509.24|16509.24|16509.24|16509.24|16509.24|16509.24|16509.24|16509.24|0
1636369300000|2021-11-08 11:01:40|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|16509.71|0
1636369310000|2021-11-08 11:01:50|16507.88|16507.88|16504.2|16504.2|16507.88|16507.88|16504.2|16504.2|0
1636369320000|2021-11-08 11:02:00|16503.71|16503.71|16503.15|16503.15|16503.71|16503.71|16503.15|16503.15|0
1636369390000|2021-11-08 11:03:10|16501.72|16501.72|16498.51|16498.51|16501.72|16501.72|16498.51|16498.51|0
1636369400000|2021-11-08 11:03:20|16497.57|16497.57|16497.57|16497.57|16497.57|16497.57|16497.57|16497.57|0
1636369410000|2021-11-08 11:03:30|16496.14|16496.14|16495.91|16495.91|16496.14|16496.14|16495.91|16495.91|0
1636369420000|2021-11-08 11:03:40|16496.41|16496.41|16498.34|16498.34|16498.34|16498.34|16496.41|16496.41|0
1636369480000|2021-11-08 11:04:40|16498.78|16498.78|16498.78|16498.78|16498.78|16498.78|16497.87|16497.87|0
1636369510000|2021-11-08 11:05:10|16499.28|16499.28|16499.28|16499.28|16499.28|16499.28|16499.28|16499.28|0
1636369550000|2021-11-08 11:05:50|16497.65|16497.65|16496.01|16496.01|16497.65|16497.65|16496.01|16496.01|0
1636369560000|2021-11-08 11:06:00|16492.86|16492.86|16481.75|16481.75|16492.86|16492.86|16480.12|16480.12|0
1636369570000|2021-11-08 11:06:10|16480.82|16480.82|16480.82|16480.82|16480.82|16480.82|16480.82|16480.82|0
1636369600000|2021-11-08 11:06:40|16481.64|16481.64|16483.44|16483.44|16483.44|16483.44|16480.7|16480.7|0
1636369610000|2021-11-08 11:06:50|16485.34|16485.34|16484.85|16484.85|16485.34|16485.34|16484.85|16484.85|0
1636369620000|2021-11-08 11:07:00|16481.58|16481.58|16481.58|16481.58|16481.58|16481.58|16481.58|16481.58|0
1636369700000|2021-11-08 11:08:20|16480.17|16480.17|16480.17|16480.17|16480.17|16480.17|16480.17|16480.17|0
1636369720000|2021-11-08 11:08:40|16480.64|16480.64|16481.76|16481.76|16481.76|16481.76|16480.64|16480.64|0
1636369750000|2021-11-08 11:09:10|16484.3|16484.3|16485.22|16485.22|16485.22|16485.22|16484.3|16484.3|0
1636369760000|2021-11-08 11:09:20|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|0
1636369770000|2021-11-08 11:09:30|16488.58|16488.58|16488.58|16488.58|16488.58|16488.58|16488.58|16488.58|0
1636369780000|2021-11-08 11:09:40|16489.4|16489.4|16495.31|16495.31|16495.31|16495.31|16489.4|16489.4|0
1636369800000|2021-11-08 11:10:00|16495.8|16495.8|16495.8|16495.8|16495.8|16495.8|16495.8|16495.8|0
1636369810000|2021-11-08 11:10:10|16496.62|16496.62|16496.62|16496.62|16496.62|16496.62|16496.62|16496.62|0
1636369870000|2021-11-08 11:11:10|16499.26|16499.26|16500.08|16500.08|16500.08|16500.08|16499.26|16499.26|0
1636369890000|2021-11-08 11:11:30|16501.75|16501.75|16501.75|16501.75|16501.75|16501.75|16501.75|16501.75|0
1636369930000|2021-11-08 11:12:10|16502.42|16502.42|16503.34|16503.34|16503.34|16503.34|16502.42|16502.42|0
1636369940000|2021-11-08 11:12:20|16504.82|16504.82|16504.82|16504.82|16504.82|16504.82|16504.82|16504.82|0
1636369980000|2021-11-08 11:13:00|16505.64|16505.64|16505.64|16505.64|16505.64|16505.64|16505.64|16505.64|0
1636370010000|2021-11-08 11:13:30|16504.82|16504.82|16505.32|16505.32|16505.82|16505.82|16504.82|16504.82|0
1636370060000|2021-11-08 11:14:20|16503.44|16503.44|16504.87|16504.87|16504.87|16504.87|16503.44|16503.44|0
1636370080000|2021-11-08 11:14:40|16503.76|16503.76|16503.76|16503.76|16503.76|16503.76|16503.76|16503.76|0
1636370090000|2021-11-08 11:14:50|16499.03|16499.03|16496.25|16496.25|16499.03|16499.03|16496.25|16496.25|0
1636370130000|2021-11-08 11:15:30|16495.69|16495.69|16495.19|16495.19|16495.69|16495.69|16495.19|16495.19|0
1636370150000|2021-11-08 11:15:50|16493.78|16493.78|16494.25|16494.25|16494.25|16494.25|16493.78|16493.78|0
1636370160000|2021-11-08 11:16:00|16494.72|16494.72|16494.72|16494.72|16494.72|16494.72|16494.72|16494.72|0
1636370260000|2021-11-08 11:17:40|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|0
1636370280000|2021-11-08 11:18:00|16487.16|16487.16|16487.16|16487.16|16487.16|16487.16|16487.16|16487.16|0
1636370310000|2021-11-08 11:18:30|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|0
1636370400000|2021-11-08 11:20:00|16488.74|16488.74|16488.74|16488.74|16488.74|16488.74|16488.74|16488.74|0
1636370430000|2021-11-08 11:20:30|16488.49|16488.49|16489.05|16489.05|16489.05|16489.05|16488.49|16488.49|0
1636370480000|2021-11-08 11:21:20|16489.61|16489.61|16489.61|16489.61|16489.61|16489.61|16489.61|16489.61|0
1636370490000|2021-11-08 11:21:30|16490.72|16490.72|16490.72|16490.72|16490.72|16490.72|16490.72|16490.72|0
1636370500000|2021-11-08 11:21:40|16491.65|16491.65|16491.19|16491.19|16491.65|16491.65|16491.19|16491.19|0
1636370510000|2021-11-08 11:21:50|16490.28|16490.28|16490.28|16490.28|16490.28|16490.28|16490.28|16490.28|0
1636370520000|2021-11-08 11:22:00|16491.71|16491.71|16491.71|16491.71|16491.71|16491.71|16491.71|16491.71|0
1636370530000|2021-11-08 11:22:10|16489.83|16489.83|16489.83|16489.83|16489.83|16489.83|16489.83|16489.83|0
1636370540000|2021-11-08 11:22:20|16489.01|16489.01|16489.01|16489.01|16489.01|16489.01|16489.01|16489.01|0
1636370550000|2021-11-08 11:22:30|16487.6|16487.6|16488.54|16488.54|16488.54|16488.54|16487.6|16487.6|0
1636370560000|2021-11-08 11:22:40|16488.07|16488.07|16488.07|16488.07|16488.07|16488.07|16488.07|16488.07|0
1636370590000|2021-11-08 11:23:10|16488.54|16488.54|16488.54|16488.54|16488.54|16488.54|16488.54|16488.54|0
1636370630000|2021-11-08 11:23:50|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|0
1636370660000|2021-11-08 11:24:20|16487.33|16487.33|16487.33|16487.33|16487.33|16487.33|16487.33|16487.33|0
1636370700000|2021-11-08 11:25:00|16487.8|16487.8|16488.36|16488.36|16488.36|16488.36|16487.8|16487.8|0
1636370710000|2021-11-08 11:25:10|16487.44|16487.44|16487.44|16487.44|16487.44|16487.44|16487.44|16487.44|0
1636370720000|2021-11-08 11:25:20|16486.63|16486.63|16486.63|16486.63|16486.63|16486.63|16486.63|16486.63|0
1636370750000|2021-11-08 11:25:50|16488.01|16488.01|16488.92|16488.92|16488.92|16488.92|16488.01|16488.01|0
1636370780000|2021-11-08 11:26:20|16489.4|16489.4|16489.4|16489.4|16489.4|16489.4|16489.4|16489.4|0
1636370880000|2021-11-08 11:28:00|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|16492.26|0
1636370920000|2021-11-08 11:28:40|16490.85|16490.85|16490.85|16490.85|16490.85|16490.85|16490.85|16490.85|0
1636370930000|2021-11-08 11:28:50|16489.44|16489.44|16489.44|16489.44|16489.44|16489.44|16489.44|16489.44|0
1636370990000|2021-11-08 11:29:50|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|0
1636371000000|2021-11-08 11:30:00|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|16488.08|0
1636371030000|2021-11-08 11:30:30|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|0
1636371100000|2021-11-08 11:31:40|16487.41|16487.41|16487.41|16487.41|16487.41|16487.41|16487.41|16487.41|0
1636371110000|2021-11-08 11:31:50|16486.91|16486.91|16486.91|16486.91|16486.91|16486.91|16486.91|16486.91|0
1636371120000|2021-11-08 11:32:00|16486.35|16486.35|16479.09|16479.09|16486.35|16486.35|16478.88|16478.88|0
1636371170000|2021-11-08 11:32:50|16476.22|16476.22|16476.22|16476.22|16476.22|16476.22|16476.22|16476.22|0
1636371180000|2021-11-08 11:33:00|16470.1|16470.1|16463.41|16463.41|16471.53|16471.53|16463.41|16463.41|0
1636371190000|2021-11-08 11:33:10|16460.54|16460.54|16454.35|16454.35|16460.54|16460.54|16454.35|16454.35|0
1636371200000|2021-11-08 11:33:20|16450.27|16450.27|16445.97|16445.97|16450.27|16450.27|16445.97|16445.97|0
1636371230000|2021-11-08 11:33:50|16445.5|16445.5|16445.5|16445.5|16445.5|16445.5|16445.5|16445.5|0
1636371240000|2021-11-08 11:34:00|16445.97|16445.97|16445.97|16445.97|16445.97|16445.97|16445.97|16445.97|0
1636371300000|2021-11-08 11:35:00|16446.44|16446.44|16446.44|16446.44|16446.44|16446.44|16446.44|16446.44|0
1636371330000|2021-11-08 11:35:30|16444.61|16444.61|16444.61|16444.61|16444.61|16444.61|16444.61|16444.61|0
1636371360000|2021-11-08 11:36:00|16440.63|16440.63|16439.07|16439.07|16440.63|16440.63|16439.07|16439.07|0
1636371370000|2021-11-08 11:36:10|16440.19|16440.19|16439.07|16439.07|16440.19|16440.19|16439.07|16439.07|0
1636371390000|2021-11-08 11:36:30|16438.25|16438.25|16438.25|16438.25|16438.25|16438.25|16438.25|16438.25|0
1636371420000|2021-11-08 11:37:00|16437.7|16437.7|16437.7|16437.7|16437.7|16437.7|16437.7|16437.7|0
1636371440000|2021-11-08 11:37:20|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|0
1636371460000|2021-11-08 11:37:40|16437.67|16437.67|16437.67|16437.67|16437.67|16437.67|16437.67|16437.67|0
1636371540000|2021-11-08 11:39:00|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|0
1636371560000|2021-11-08 11:39:20|16436.26|16436.26|16436.26|16436.26|16436.26|16436.26|16436.26|16436.26|0
1636371580000|2021-11-08 11:39:40|16435.35|16435.35|16435.35|16435.35|16435.35|16435.35|16435.35|16435.35|0
1636371600000|2021-11-08 11:40:00|16433.71|16433.71|16433.71|16433.71|16433.71|16433.71|16433.71|16433.71|0
1636371640000|2021-11-08 11:40:40|16434.63|16434.63|16433.81|16433.81|16434.63|16434.63|16433.81|16433.81|0
1636371660000|2021-11-08 11:41:00|16432.9|16432.9|16432.4|16432.4|16432.9|16432.9|16432.4|16432.4|0
1636371670000|2021-11-08 11:41:10|16431.58|16431.58|16426.57|16426.57|16431.58|16431.58|16426.57|16426.57|0
1636371680000|2021-11-08 11:41:20|16426.77|16426.77|16426.57|16426.57|16426.77|16426.77|16426.57|16426.57|0
1636371690000|2021-11-08 11:41:30|16426.16|16426.16|16426.16|16426.16|16426.16|16426.16|16426.16|16426.16|0
1636371700000|2021-11-08 11:41:40|16423.29|16423.29|16423.29|16423.29|16423.29|16423.29|16423.29|16423.29|0
1636371710000|2021-11-08 11:41:50|16422.47|16422.47|16422.47|16422.47|16422.47|16422.47|16422.47|16422.47|0
1636371730000|2021-11-08 11:42:10|16422.01|16422.01|16422.01|16422.01|16422.01|16422.01|16422.01|16422.01|0
1636371750000|2021-11-08 11:42:30|16421.51|16421.51|16420.98|16420.98|16421.51|16421.51|16420.57|16420.57|0
1636371770000|2021-11-08 11:42:50|16420.48|16420.48|16421.48|16421.48|16421.48|16421.48|16420.48|16420.48|0
1636371780000|2021-11-08 11:43:00|16420.56|16420.56|16421.16|16421.16|16421.98|16421.98|16420.56|16420.56|0
1636371800000|2021-11-08 11:43:20|16420.04|16420.04|16420.04|16420.04|16420.04|16420.04|16420.04|16420.04|0
1636371810000|2021-11-08 11:43:30|16419.49|16419.49|16419.49|16419.49|16419.49|16419.49|16419.49|16419.49|0
1636371830000|2021-11-08 11:43:50|16416.91|16416.91|16416.91|16416.91|16416.91|16416.91|16416.91|16416.91|0
1636371850000|2021-11-08 11:44:10|16416|16416|16416|16416|16416|16416|16416|16416|0
1636371980000|2021-11-08 11:46:20|16416.82|16416.82|16417.23|16417.23|16417.23|16417.23|16416.82|16416.82|0
1636372030000|2021-11-08 11:47:10|16417.7|16417.7|16417.7|16417.7|16417.7|16417.7|16417.7|16417.7|0
1636372080000|2021-11-08 11:48:00|16418.64|16418.64|16420.72|16420.72|16422.97|16422.97|16418.64|16418.64|0
1636372110000|2021-11-08 11:48:30|16419.08|16419.08|16419.08|16419.08|16419.08|16419.08|16419.08|16419.08|0
1636372120000|2021-11-08 11:48:40|16418.27|16418.27|16418.27|16418.27|16418.27|16418.27|16418.27|16418.27|0
1636372140000|2021-11-08 11:49:00|16417.77|16417.77|16417.77|16417.77|16417.77|16417.77|16417.77|16417.77|0
1636372150000|2021-11-08 11:49:10|16416.34|16416.34|16416.34|16416.34|16416.34|16416.34|16416.34|16416.34|0
1636372160000|2021-11-08 11:49:20|16416.8|16416.8|16416.8|16416.8|16416.8|16416.8|16416.8|16416.8|0
1636372190000|2021-11-08 11:49:50|16419.25|16419.25|16421.06|16421.06|16421.06|16421.06|16419.25|16419.25|0
1636372200000|2021-11-08 11:50:00|16421.53|16421.53|16425.31|16425.31|16425.31|16425.31|16421.53|16421.53|0
1636372210000|2021-11-08 11:50:10|16425.78|16425.78|16425.78|16425.78|16425.78|16425.78|16425.78|16425.78|0
1636372270000|2021-11-08 11:51:10|16425.28|16425.28|16425.28|16425.28|16425.28|16425.28|16425.28|16425.28|0
1636372280000|2021-11-08 11:51:20|16423.65|16423.65|16420.09|16420.09|16423.65|16423.65|16420.09|16420.09|0
1636372330000|2021-11-08 11:52:10|16418.26|16418.26|16418.63|16418.63|16419.08|16419.08|16418.26|16418.26|0
1636372370000|2021-11-08 11:52:50|16418.08|16418.08|16417.16|16417.16|16418.08|16418.08|16417.16|16417.16|0
1636372380000|2021-11-08 11:53:00|16417.39|16417.39|16417.39|16417.39|16417.39|16417.39|16417.39|16417.39|0
1636372400000|2021-11-08 11:53:20|16416.27|16416.27|16416.27|16416.27|16416.27|16416.27|16416.27|16416.27|0
1636372440000|2021-11-08 11:54:00|16417.18|16417.18|16418.62|16418.62|16418.62|16418.62|16417.18|16417.18|0
1636372510000|2021-11-08 11:55:10|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|0
1636372540000|2021-11-08 11:55:40|16417.68|16417.68|16417.68|16417.68|16417.68|16417.68|16417.68|16417.68|0
1636372560000|2021-11-08 11:56:00|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|16418.15|0
1636372570000|2021-11-08 11:56:10|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|16417.59|0
1636372580000|2021-11-08 11:56:20|16416.48|16416.48|16412.49|16412.49|16416.48|16416.48|16412.49|16412.49|0
1636372590000|2021-11-08 11:56:30|16411.12|16411.12|16408.57|16408.57|16411.12|16411.12|16408.57|16408.57|0
1636372620000|2021-11-08 11:57:00|16409.13|16409.13|16409.13|16409.13|16409.13|16409.13|16409.13|16409.13|0
1636372630000|2021-11-08 11:57:10|16408.32|16408.32|16408.32|16408.32|16408.32|16408.32|16408.32|16408.32|0
1636372700000|2021-11-08 11:58:20|16408.76|16408.76|16408.76|16408.76|16408.76|16408.76|16408.76|16408.76|0
1636372710000|2021-11-08 11:58:30|16408.29|16408.29|16408.29|16408.29|16408.29|16408.29|16408.29|16408.29|0
1636372740000|2021-11-08 11:59:00|16409.96|16409.96|16409.96|16409.96|16409.96|16409.96|16409.96|16409.96|0
1636372750000|2021-11-08 11:59:10|16410.78|16410.78|16412.21|16412.21|16412.21|16412.21|16410.78|16410.78|0
1636372770000|2021-11-08 11:59:30|16412.62|16412.62|16411.61|16411.61|16412.62|16412.62|16410.8|16410.8|0
1636372780000|2021-11-08 11:59:40|16410.8|16410.8|16411.27|16411.27|16411.27|16411.27|16410.8|16410.8|0
1636372790000|2021-11-08 11:59:50|16409.63|16409.63|16407.81|16407.81|16409.63|16409.63|16407.81|16407.81|0
1636372800000|2021-11-08 12:00:00|16406.81|16406.81|16410.71|16410.71|16410.71|16410.71|16404.96|16404.96|0
1636372810000|2021-11-08 12:00:10|16410.49|16410.49|16410.49|16410.49|16410.49|16410.49|16410.49|16410.49|0
1636372820000|2021-11-08 12:00:20|16412.32|16412.32|16412.32|16412.32|16412.32|16412.32|16412.32|16412.32|0
1636372920000|2021-11-08 12:02:00|16414.18|16414.18|16414.21|16414.21|16414.21|16414.21|16413.72|16413.72|0
1636372980000|2021-11-08 12:03:00|16415.64|16415.64|16415.64|16415.64|16415.64|16415.64|16415.64|16415.64|0
1636373040000|2021-11-08 12:04:00|16416.56|16416.56|16416.56|16416.56|16416.56|16416.56|16416.56|16416.56|0
1636373060000|2021-11-08 12:04:20|16414.82|16414.82|16414.82|16414.82|16414.82|16414.82|16414.82|16414.82|0
1636373070000|2021-11-08 12:04:30|16414.62|16414.62|16413.6|16413.6|16414.62|16414.62|16413.6|16413.6|0
1636373080000|2021-11-08 12:04:40|16412.68|16412.68|16412.68|16412.68|16412.68|16412.68|16412.68|16412.68|0
1636373100000|2021-11-08 12:05:00|16412.12|16412.12|16415.85|16415.85|16415.85|16415.85|16412.12|16412.12|0
1636373160000|2021-11-08 12:06:00|16415.38|16415.38|16415.38|16415.38|16415.38|16415.38|16415.38|16415.38|0
1636373170000|2021-11-08 12:06:10|16414.45|16414.45|16414.45|16414.45|16414.45|16414.45|16414.45|16414.45|0
1636373290000|2021-11-08 12:08:10|16413.63|16413.63|16413.63|16413.63|16413.63|16413.63|16413.63|16413.63|0
1636373310000|2021-11-08 12:08:30|16417.93|16417.93|16417.93|16417.93|16417.93|16417.93|16417.93|16417.93|0
1636373330000|2021-11-08 12:08:50|16420.8|16420.8|16418.39|16418.39|16420.8|16420.8|16418.39|16418.39|0
1636373340000|2021-11-08 12:09:00|16417.45|16417.45|16418.57|16418.57|16419.06|16419.06|16417.45|16417.45|0
1636373430000|2021-11-08 12:10:30|16419.04|16419.04|16419.51|16419.51|16419.51|16419.51|16419.04|16419.04|0
1636373470000|2021-11-08 12:11:10|16420.5|16420.5|16420.5|16420.5|16420.5|16420.5|16420.5|16420.5|0
1636373510000|2021-11-08 12:11:50|16417.41|16417.41|16417.41|16417.41|16417.41|16417.41|16417.41|16417.41|0
1636373520000|2021-11-08 12:12:00|16418.34|16418.34|16418.34|16418.34|16418.34|16418.34|16418.34|16418.34|0
1636373530000|2021-11-08 12:12:10|16417.88|16417.88|16417.88|16417.88|16417.88|16417.88|16417.88|16417.88|0
1636373550000|2021-11-08 12:12:30|16416.96|16416.96|16416.96|16416.96|16416.96|16416.96|16416.96|16416.96|0
1636373560000|2021-11-08 12:12:40|16415.53|16415.53|16415.53|16415.53|16415.53|16415.53|16415.53|16415.53|0
1636373590000|2021-11-08 12:13:10|16413.7|16413.7|16413.7|16413.7|16413.7|16413.7|16413.7|16413.7|0
1636373740000|2021-11-08 12:15:40|16415.53|16415.53|16416.44|16416.44|16416.44|16416.44|16415.53|16415.53|0
1636373760000|2021-11-08 12:16:00|16415.72|16415.72|16416.19|16416.19|16416.19|16416.19|16415.72|16415.72|0
1636373800000|2021-11-08 12:16:40|16416.42|16416.42|16416.42|16416.42|16416.42|16416.42|16416.42|16416.42|0
1636373810000|2021-11-08 12:16:50|16416.64|16416.64|16416.64|16416.64|16416.64|16416.64|16416.64|16416.64|0
1636373830000|2021-11-08 12:17:10|16416.14|16416.14|16416.14|16416.14|16416.14|16416.14|16416.14|16416.14|0
1636373880000|2021-11-08 12:18:00|16415.33|16415.33|16415.33|16415.33|16415.33|16415.33|16415.33|16415.33|0
1636373940000|2021-11-08 12:19:00|16416.76|16416.76|16416.76|16416.76|16416.76|16416.76|16416.76|16416.76|0
1636374000000|2021-11-08 12:20:00|16416.2|16416.2|16416.2|16416.2|16416.2|16416.2|16416.2|16416.2|0
1636374020000|2021-11-08 12:20:20|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|16417.02|0
1636374030000|2021-11-08 12:20:30|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|0
1636374110000|2021-11-08 12:21:50|16417.11|16417.11|16417.11|16417.11|16417.11|16417.11|16417.11|16417.11|0
1636374130000|2021-11-08 12:22:10|16417.6|16417.6|16417.6|16417.6|16417.6|16417.6|16417.6|16417.6|0
1636374150000|2021-11-08 12:22:30|16419.79|16419.79|16421.43|16421.43|16421.43|16421.43|16419.79|16419.79|0
1636374160000|2021-11-08 12:22:40|16421.65|16421.65|16422.15|16422.15|16422.15|16422.15|16421.65|16421.65|0
1636374170000|2021-11-08 12:22:50|16422.35|16422.35|16422.35|16422.35|16422.35|16422.35|16422.35|16422.35|0
1636374180000|2021-11-08 12:23:00|16423.17|16423.17|16422.35|16422.35|16423.17|16423.17|16422.35|16422.35|0
1636374270000|2021-11-08 12:24:30|16421.44|16421.44|16421.44|16421.44|16421.44|16421.44|16421.44|16421.44|0
1636374330000|2021-11-08 12:25:30|16421.12|16421.12|16420.3|16420.3|16421.12|16421.12|16420.3|16420.3|0
1636374360000|2021-11-08 12:26:00|16419.39|16419.39|16419.39|16419.39|16419.39|16419.39|16419.39|16419.39|0
1636374370000|2021-11-08 12:26:10|16419.86|16419.86|16419.86|16419.86|16419.86|16419.86|16419.86|16419.86|0
1636374410000|2021-11-08 12:26:50|16420.77|16420.77|16420.77|16420.77|16420.77|16420.77|16420.77|16420.77|0
1636374430000|2021-11-08 12:27:10|16423.64|16423.64|16425.07|16425.07|16425.07|16425.07|16423.64|16423.64|0
1636374440000|2021-11-08 12:27:20|16423.64|16423.64|16423.64|16423.64|16423.64|16423.64|16423.64|16423.64|0
1636374500000|2021-11-08 12:28:20|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|16423.86|0
1636374520000|2021-11-08 12:28:40|16425.49|16425.49|16425.49|16425.49|16425.49|16425.49|16425.49|16425.49|0
1636374550000|2021-11-08 12:29:10|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|16424.68|0
1636374560000|2021-11-08 12:29:20|16424.21|16424.21|16424.21|16424.21|16424.21|16424.21|16424.21|16424.21|0
1636374580000|2021-11-08 12:29:40|16423.74|16423.74|16423.74|16423.74|16423.74|16423.74|16423.74|16423.74|0
1636374600000|2021-11-08 12:30:00|16422.75|16422.75|16422.75|16422.75|16422.75|16422.75|16422.75|16422.75|0
1636374690000|2021-11-08 12:31:30|16422.97|16422.97|16423.64|16423.64|16423.64|16423.64|16422.97|16422.97|0
1636374700000|2021-11-08 12:31:40|16422.83|16422.83|16422.6|16422.6|16422.83|16422.83|16422.6|16422.6|0
1636374720000|2021-11-08 12:32:00|16422.11|16422.11|16422.11|16422.11|16422.11|16422.11|16422.11|16422.11|0
1636374730000|2021-11-08 12:32:10|16420.28|16420.28|16420.28|16420.28|16420.28|16420.28|16420.28|16420.28|0
1636374760000|2021-11-08 12:32:40|16421.22|16421.22|16419.55|16419.55|16421.22|16421.22|16419.55|16419.55|0
1636374790000|2021-11-08 12:33:10|16418.61|16418.61|16412.25|16412.25|16418.61|16418.61|16411.84|16411.84|0
1636374800000|2021-11-08 12:33:20|16411.26|16411.26|16411.13|16411.13|16411.83|16411.83|16410.34|16410.34|0
1636374810000|2021-11-08 12:33:30|16410.57|16410.57|16410.57|16410.57|16410.57|16410.57|16410.57|16410.57|0
1636374870000|2021-11-08 12:34:30|16410.77|16410.77|16411.39|16411.39|16411.39|16411.39|16410.77|16410.77|0
1636374880000|2021-11-08 12:34:40|16411.18|16411.18|16410.77|16410.77|16411.18|16411.18|16410.77|16410.77|0
1636374960000|2021-11-08 12:36:00|16410.36|16410.36|16409.81|16409.81|16410.36|16410.36|16409.81|16409.81|0
1636374970000|2021-11-08 12:36:10|16408.17|16408.17|16408.17|16408.17|16408.17|16408.17|16408.17|16408.17|0
1636374990000|2021-11-08 12:36:30|16407.23|16407.23|16409.97|16409.97|16409.97|16409.97|16407.23|16407.23|0
1636375020000|2021-11-08 12:37:00|16409.77|16409.77|16409.77|16409.77|16409.77|16409.77|16409.77|16409.77|0
1636375050000|2021-11-08 12:37:30|16407.44|16407.44|16407.44|16407.44|16407.44|16407.44|16407.44|16407.44|0
1636375100000|2021-11-08 12:38:20|16406.63|16406.63|16406.63|16406.63|16406.63|16406.63|16406.63|16406.63|0
1636375130000|2021-11-08 12:38:50|16405.71|16405.71|16405.71|16405.71|16405.71|16405.71|16405.71|16405.71|0
1636375140000|2021-11-08 12:39:00|16406.65|16406.65|16406.65|16406.65|16406.65|16406.65|16406.65|16406.65|0
1636375180000|2021-11-08 12:39:40|16409.39|16409.39|16412.95|16412.95|16412.95|16412.95|16409.39|16409.39|0
1636375190000|2021-11-08 12:39:50|16411.12|16411.12|16411.7|16411.7|16412.52|16412.52|16411.12|16411.12|0
1636375200000|2021-11-08 12:40:00|16412.62|16412.62|16413.04|16413.04|16413.04|16413.04|16411.21|16411.21|0
1636375220000|2021-11-08 12:40:20|16415.78|16415.78|16414.77|16414.77|16415.78|16415.78|16413.95|16413.95|0
1636375230000|2021-11-08 12:40:30|16415.7|16415.7|16418.92|16418.92|16418.92|16418.92|16415.7|16415.7|0
1636375240000|2021-11-08 12:40:40|16420.75|16420.75|16431.99|16431.99|16432.55|16432.55|16420.75|16420.75|0
1636375250000|2021-11-08 12:40:50|16432.21|16432.21|16432.21|16432.21|16432.21|16432.21|16432.21|16432.21|0
1636375260000|2021-11-08 12:41:00|16433.15|16433.15|16433.15|16433.15|16433.15|16433.15|16433.15|16433.15|0
1636375270000|2021-11-08 12:41:10|16434.27|16434.27|16434.27|16434.27|16434.27|16434.27|16434.27|16434.27|0
1636375280000|2021-11-08 12:41:20|16435.68|16435.68|16434.77|16434.77|16435.68|16435.68|16434.77|16434.77|0
1636375300000|2021-11-08 12:41:40|16433.95|16433.95|16433.54|16433.54|16433.95|16433.95|16433.13|16433.13|0
1636375320000|2021-11-08 12:42:00|16435.18|16435.18|16435.18|16435.18|16435.18|16435.18|16435.18|16435.18|0
1636375340000|2021-11-08 12:42:20|16435.38|16435.38|16435.38|16435.38|16435.38|16435.38|16435.38|16435.38|0
1636375410000|2021-11-08 12:43:30|16435.85|16435.85|16435.85|16435.85|16435.85|16435.85|16435.85|16435.85|0
1636375470000|2021-11-08 12:44:30|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|16436.76|0
1636375530000|2021-11-08 12:45:30|16435.82|16435.82|16435.82|16435.82|16435.82|16435.82|16435.82|16435.82|0
1636375550000|2021-11-08 12:45:50|16434.39|16434.39|16434.39|16434.39|16434.39|16434.39|16434.39|16434.39|0
1636375560000|2021-11-08 12:46:00|16432.56|16432.56|16432.1|16432.1|16432.56|16432.56|16432.1|16432.1|0
1636375570000|2021-11-08 12:46:10|16433.92|16433.92|16433.92|16433.92|16433.92|16433.92|16433.92|16433.92|0
1636375620000|2021-11-08 12:47:00|16433.48|16433.48|16433.48|16433.48|16433.48|16433.48|16433.48|16433.48|0
1636375630000|2021-11-08 12:47:10|16433.95|16433.95|16433.95|16433.95|16433.95|16433.95|16433.95|16433.95|0
1636375640000|2021-11-08 12:47:20|16436.81|16436.81|16437.75|16437.75|16438.24|16438.24|16436.81|16436.81|0
1636375650000|2021-11-08 12:47:30|16438.69|16438.69|16439.51|16439.51|16439.51|16439.51|16438.69|16438.69|0
1636375680000|2021-11-08 12:48:00|16440.94|16440.94|16440.94|16440.94|16440.94|16440.94|16440.94|16440.94|0
1636375740000|2021-11-08 12:49:00|16441.5|16441.5|16444.84|16444.84|16444.84|16444.84|16441.5|16441.5|0
1636375790000|2021-11-08 12:49:50|16446.67|16446.67|16445.85|16445.85|16446.67|16446.67|16445.85|16445.85|0
1636375810000|2021-11-08 12:50:10|16448.9|16448.9|16447.22|16447.22|16448.9|16448.9|16447.22|16447.22|0
1636375860000|2021-11-08 12:51:00|16448.04|16448.04|16448.04|16448.04|16448.04|16448.04|16448.04|16448.04|0
1636375940000|2021-11-08 12:52:20|16446.93|16446.93|16446.93|16446.93|16446.93|16446.93|16446.93|16446.93|0
1636376000000|2021-11-08 12:53:20|16445.81|16445.81|16445.35|16445.35|16445.81|16445.81|16445.35|16445.35|0
1636376030000|2021-11-08 12:53:50|16443.52|16443.52|16443.52|16443.52|16443.52|16443.52|16443.52|16443.52|0
1636376040000|2021-11-08 12:54:00|16445.35|16445.35|16446.26|16446.26|16446.26|16446.26|16445.35|16445.35|0
1636376050000|2021-11-08 12:54:10|16445.79|16445.79|16445.79|16445.79|16445.79|16445.79|16445.79|16445.79|0
1636376080000|2021-11-08 12:54:40|16449.69|16449.69|16445.79|16445.79|16449.69|16449.69|16445.79|16445.79|0
1636376090000|2021-11-08 12:54:50|16446.35|16446.35|16445.23|16445.23|16446.35|16446.35|16445.23|16445.23|0
1636376120000|2021-11-08 12:55:20|16444.32|16444.32|16444.32|16444.32|16444.32|16444.32|16444.32|16444.32|0
1636376170000|2021-11-08 12:56:10|16445.26|16445.26|16445.26|16445.26|16445.26|16445.26|16445.26|16445.26|0
1636376180000|2021-11-08 12:56:20|16444.79|16444.79|16444.79|16444.79|16444.79|16444.79|16444.79|16444.79|0
1636376220000|2021-11-08 12:57:00|16444.32|16444.32|16444.32|16444.32|16444.32|16444.32|16444.32|16444.32|0
1636376230000|2021-11-08 12:57:10|16442.89|16442.89|16442.89|16442.89|16442.89|16442.89|16442.89|16442.89|0
1636376260000|2021-11-08 12:57:40|16443.88|16443.88|16443.88|16443.88|16443.88|16443.88|16443.88|16443.88|0
1636376280000|2021-11-08 12:58:00|16444.69|16444.69|16440.8|16440.8|16444.69|16444.69|16440.8|16440.8|0
1636376300000|2021-11-08 12:58:20|16442.23|16442.23|16441.41|16441.41|16442.23|16442.23|16441.41|16441.41|0
1636376480000|2021-11-08 13:01:20|16441.91|16441.91|16441.91|16441.91|16441.91|16441.91|16441.91|16441.91|0
1636376490000|2021-11-08 13:01:30|16445.24|16445.24|16446.87|16446.87|16446.87|16446.87|16443.81|16443.81|0
1636376520000|2021-11-08 13:02:00|16450.08|16450.08|16452.33|16452.33|16452.33|16452.33|16450.08|16450.08|0
1636376530000|2021-11-08 13:02:10|16454.15|16454.15|16453.24|16453.24|16454.15|16454.15|16453.24|16453.24|0
1636376540000|2021-11-08 13:02:20|16450.5|16450.5|16454.8|16454.8|16454.8|16454.8|16450.5|16450.5|0
1636376610000|2021-11-08 13:03:30|16453.86|16453.86|16453.86|16453.86|16453.86|16453.86|16453.86|16453.86|0
1636376640000|2021-11-08 13:04:00|16453.04|16453.04|16453.04|16453.04|16453.04|16453.04|16453.04|16453.04|0
1636376650000|2021-11-08 13:04:10|16454.67|16454.67|16454.67|16454.67|16454.67|16454.67|16454.67|16454.67|0
1636376660000|2021-11-08 13:04:20|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|16457.46|0
1636376700000|2021-11-08 13:05:00|16456.64|16456.64|16456.64|16456.64|16456.64|16456.64|16456.64|16456.64|0
1636376860000|2021-11-08 13:07:40|16458.32|16458.32|16458.32|16458.32|16458.32|16458.32|16458.32|16458.32|0
1636376890000|2021-11-08 13:08:10|16460.14|16460.14|16460.14|16460.14|16460.14|16460.14|16460.14|16460.14|0
1636376940000|2021-11-08 13:09:00|16459.65|16459.65|16460.85|16460.85|16460.85|16460.85|16459.65|16459.65|0
1636376950000|2021-11-08 13:09:10|16460.43|16460.43|16460.02|16460.02|16460.43|16460.43|16460.02|16460.02|0
1636376960000|2021-11-08 13:09:20|16460.96|16460.96|16460.96|16460.96|16460.96|16460.96|16460.96|16460.96|0
1636376970000|2021-11-08 13:09:30|16462.6|16462.6|16462.6|16462.6|16462.6|16462.6|16462.6|16462.6|0
1636376980000|2021-11-08 13:09:40|16465.46|16465.46|16469.19|16469.19|16469.19|16469.19|16465.46|16465.46|0
1636377000000|2021-11-08 13:10:00|16469.42|16469.42|16469.42|16469.42|16469.42|16469.42|16469.42|16469.42|0
1636377060000|2021-11-08 13:11:00|16470.85|16470.85|16470.85|16470.85|16470.85|16470.85|16470.85|16470.85|0
1636377070000|2021-11-08 13:11:10|16470.46|16470.46|16470.46|16470.46|16470.46|16470.46|16470.46|16470.46|0
1636377080000|2021-11-08 13:11:20|16469.02|16469.02|16470.91|16470.91|16471.82|16471.82|16469.02|16469.02|0
1636377100000|2021-11-08 13:11:40|16469.47|16469.47|16468.66|16468.66|16469.47|16469.47|16468.66|16468.66|0
1636377110000|2021-11-08 13:11:50|16468.19|16468.19|16468.19|16468.19|16468.19|16468.19|16468.19|16468.19|0
1636377130000|2021-11-08 13:12:10|16468.66|16468.66|16468.66|16468.66|16468.66|16468.66|16468.66|16468.66|0
1636377140000|2021-11-08 13:12:20|16467.54|16467.54|16468.1|16468.1|16468.1|16468.1|16467.54|16467.54|0
1636377150000|2021-11-08 13:12:30|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|0
1636377190000|2021-11-08 13:13:10|16468.36|16468.36|16468.36|16468.36|16468.36|16468.36|16468.36|16468.36|0
1636377220000|2021-11-08 13:13:40|16465.5|16465.5|16465.5|16465.5|16465.5|16465.5|16465.5|16465.5|0
1636377240000|2021-11-08 13:14:00|16465.03|16465.03|16465.53|16465.53|16465.53|16465.53|16465.03|16465.03|0
1636377310000|2021-11-08 13:15:10|16465.03|16465.03|16465.03|16465.03|16465.03|16465.03|16465.03|16465.03|0
1636377360000|2021-11-08 13:16:00|16465.5|16465.5|16465.5|16465.5|16465.5|16465.5|16465.5|16465.5|0
1636377380000|2021-11-08 13:16:20|16464.56|16464.56|16461.4|16461.4|16464.56|16464.56|16461.4|16461.4|0
1636377390000|2021-11-08 13:16:30|16460.93|16460.93|16460.46|16460.46|16460.93|16460.93|16460.46|16460.46|0
1636377400000|2021-11-08 13:16:40|16458.63|16458.63|16458.63|16458.63|16458.63|16458.63|16458.63|16458.63|0
1636377430000|2021-11-08 13:17:10|16457.82|16457.82|16457.82|16457.82|16457.82|16457.82|16457.82|16457.82|0
1636377460000|2021-11-08 13:17:40|16457|16457|16457|16457|16457|16457|16457|16457|0
1636377490000|2021-11-08 13:18:10|16456.54|16456.54|16456.54|16456.54|16456.54|16456.54|16456.54|16456.54|0
1636377540000|2021-11-08 13:19:00|16458.78|16458.78|16459.6|16459.6|16459.6|16459.6|16458.78|16458.78|0
1636377570000|2021-11-08 13:19:30|16460.51|16460.51|16460.51|16460.51|16460.51|16460.51|16460.51|16460.51|0
1636377600000|2021-11-08 13:20:00|16461.63|16461.63|16461.63|16461.63|16461.63|16461.63|16461.63|16461.63|0
1636377630000|2021-11-08 13:20:30|16462.19|16462.19|16461.33|16461.33|16462.19|16462.19|16460.51|16460.51|0
1636377640000|2021-11-08 13:20:40|16462.32|16462.32|16463.32|16463.32|16463.32|16463.32|16462.32|16462.32|0
1636377660000|2021-11-08 13:21:00|16464.75|16464.75|16465.66|16465.66|16465.66|16465.66|16464.75|16464.75|0
1636377710000|2021-11-08 13:21:50|16465.89|16465.89|16465.89|16465.89|16465.89|16465.89|16465.89|16465.89|0
1636377720000|2021-11-08 13:22:00|16465.39|16465.39|16465.39|16465.39|16465.39|16465.39|16465.39|16465.39|0
1636377750000|2021-11-08 13:22:30|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|0
1636377760000|2021-11-08 13:22:40|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|0
1636377830000|2021-11-08 13:23:50|16468.59|16468.59|16468.59|16468.59|16468.59|16468.59|16468.59|16468.59|0
1636377840000|2021-11-08 13:24:00|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|0
1636377850000|2021-11-08 13:24:10|16468.15|16468.15|16467.65|16467.65|16468.15|16468.15|16467.65|16467.65|0
1636377860000|2021-11-08 13:24:20|16469.45|16469.45|16472.06|16472.06|16472.06|16472.06|16468.63|16468.63|0
1636377870000|2021-11-08 13:24:30|16473.49|16473.49|16473.49|16473.49|16473.49|16473.49|16473.49|16473.49|0
1636377880000|2021-11-08 13:24:40|16473.96|16473.96|16473.96|16473.96|16473.96|16473.96|16473.96|16473.96|0
1636377890000|2021-11-08 13:24:50|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|0
1636377900000|2021-11-08 13:25:00|16469.79|16469.79|16473.05|16473.05|16473.05|16473.05|16469.79|16469.79|0
1636377910000|2021-11-08 13:25:10|16473.96|16473.96|16473.96|16473.96|16474.87|16474.87|16473.96|16473.96|0
1636377930000|2021-11-08 13:25:30|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|16471.22|0
1636377950000|2021-11-08 13:25:50|16470.72|16470.72|16470.72|16470.72|16470.72|16470.72|16470.72|16470.72|0
1636378020000|2021-11-08 13:27:00|16471.54|16471.54|16471.54|16471.54|16471.54|16471.54|16471.54|16471.54|0
1636378040000|2021-11-08 13:27:20|16470.11|16470.11|16468.58|16468.58|16470.11|16470.11|16468.58|16468.58|0
1636378130000|2021-11-08 13:28:50|16468.11|16468.11|16466.28|16466.28|16468.11|16468.11|16466.28|16466.28|0
1636378160000|2021-11-08 13:29:20|16464.61|16464.61|16463.66|16463.66|16464.61|16464.61|16463.66|16463.66|0
1636378170000|2021-11-08 13:29:30|16462.85|16462.85|16462.85|16462.85|16462.85|16462.85|16462.85|16462.85|0
1636378200000|2021-11-08 13:30:00|16462.03|16462.03|16460.8|16460.8|16462.03|16462.03|16460.8|16460.8|0
1636378240000|2021-11-08 13:30:40|16460.33|16460.33|16460.33|16460.33|16460.33|16460.33|16460.33|16460.33|0
1636378270000|2021-11-08 13:31:10|16461.15|16461.15|16461.15|16461.15|16461.15|16461.15|16461.15|16461.15|0
1636378290000|2021-11-08 13:31:30|16461.97|16461.97|16461.97|16461.97|16461.97|16461.97|16461.97|16461.97|0
1636378310000|2021-11-08 13:31:50|16461.05|16461.05|16459.77|16459.77|16461.05|16461.05|16459.77|16459.77|0
1636378320000|2021-11-08 13:32:00|16458.95|16458.95|16458.95|16458.95|16458.95|16458.95|16458.95|16458.95|0
1636378330000|2021-11-08 13:32:10|16458.13|16458.13|16453.34|16453.34|16458.13|16458.13|16453.34|16453.34|0
1636378360000|2021-11-08 13:32:40|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|16452.84|0
1636378380000|2021-11-08 13:33:00|16451.08|16451.08|16443.6|16443.6|16451.08|16451.08|16443.6|16443.6|0
1636378420000|2021-11-08 13:33:40|16443.38|16443.38|16443.14|16443.14|16443.7|16443.7|16442.26|16442.26|0
1636378440000|2021-11-08 13:34:00|16442.67|16442.67|16448.45|16448.45|16448.45|16448.45|16442.67|16442.67|0
1636378490000|2021-11-08 13:34:50|16446.63|16446.63|16446.63|16446.63|16446.63|16446.63|16446.63|16446.63|0
1636378530000|2021-11-08 13:35:30|16447.1|16447.1|16447.57|16447.57|16447.57|16447.57|16447.1|16447.1|0
1636378540000|2021-11-08 13:35:40|16449.39|16449.39|16449.39|16449.39|16449.39|16449.39|16449.39|16449.39|0
1636378640000|2021-11-08 13:37:20|16450.01|16450.01|16450.01|16450.01|16450.01|16450.01|16450.01|16450.01|0
1636378650000|2021-11-08 13:37:30|16450.83|16450.83|16451.24|16451.24|16451.24|16451.24|16450.83|16450.83|0
1636378690000|2021-11-08 13:38:10|16452.91|16452.91|16453.73|16453.73|16453.73|16453.73|16452.91|16452.91|0
1636378700000|2021-11-08 13:38:20|16452.81|16452.81|16454.45|16454.45|16454.45|16454.45|16452.81|16452.81|0
1636378720000|2021-11-08 13:38:40|16453.73|16453.73|16453.73|16453.73|16453.73|16453.73|16453.73|16453.73|0
1636378740000|2021-11-08 13:39:00|16454.64|16454.64|16455.57|16455.57|16455.57|16455.57|16454.64|16454.64|0
1636378820000|2021-11-08 13:40:20|16454.76|16454.76|16454.76|16454.76|16454.76|16454.76|16454.76|16454.76|0
1636378830000|2021-11-08 13:40:30|16453.94|16453.94|16453.94|16453.94|16453.94|16453.94|16453.94|16453.94|0
1636378840000|2021-11-08 13:40:40|16452.95|16452.95|16452.95|16452.95|16452.95|16452.95|16452.95|16452.95|0
1636378910000|2021-11-08 13:41:50|16452.13|16452.13|16452.13|16452.13|16452.13|16452.13|16452.13|16452.13|0
1636378930000|2021-11-08 13:42:10|16453.54|16453.54|16453.54|16453.54|16453.54|16453.54|16453.54|16453.54|0
1636378940000|2021-11-08 13:42:20|16452.98|16452.98|16452.98|16452.98|16452.98|16452.98|16452.98|16452.98|0
1636378980000|2021-11-08 13:43:00|16454.62|16454.62|16454.62|16454.62|16454.62|16454.62|16454.62|16454.62|0
1636379030000|2021-11-08 13:43:50|16452.79|16452.79|16456.44|16456.44|16456.44|16456.44|16452.79|16452.79|0
1636379070000|2021-11-08 13:44:30|16455.01|16455.01|16455.01|16455.01|16455.01|16455.01|16455.01|16455.01|0
1636379100000|2021-11-08 13:45:00|16455.23|16455.23|16455.23|16455.23|16455.23|16455.23|16455.23|16455.23|0
1636379110000|2021-11-08 13:45:10|16456.67|16456.67|16456.67|16456.67|16456.67|16456.67|16456.67|16456.67|0
1636379130000|2021-11-08 13:45:30|16457.78|16457.78|16460.13|16460.13|16460.13|16460.13|16457.78|16457.78|0
1636379160000|2021-11-08 13:46:00|16461.04|16461.04|16461.04|16461.04|16461.04|16461.04|16461.04|16461.04|0
1636379210000|2021-11-08 13:46:50|16461.26|16461.26|16461.26|16461.26|16461.26|16461.26|16461.26|16461.26|0
1636379230000|2021-11-08 13:47:10|16461.76|16461.76|16463.64|16463.64|16463.64|16463.64|16461.76|16461.76|0
1636379240000|2021-11-08 13:47:20|16464.58|16464.58|16463.97|16463.97|16464.58|16464.58|16463.97|16463.97|0
1636379260000|2021-11-08 13:47:40|16464.79|16464.79|16464.99|16464.99|16464.99|16464.99|16464.79|16464.79|0
1636379280000|2021-11-08 13:48:00|16465.46|16465.46|16464.55|16464.55|16465.46|16465.46|16464.55|16464.55|0
1636379310000|2021-11-08 13:48:30|16464.75|16464.75|16465.22|16465.22|16465.22|16465.22|16464.75|16464.75|0
1636379460000|2021-11-08 13:51:00|16466.65|16466.65|16466.65|16466.65|16466.65|16466.65|16466.65|16466.65|0
1636379470000|2021-11-08 13:51:10|16467.12|16467.12|16467.93|16467.93|16467.93|16467.93|16467.12|16467.12|0
1636379500000|2021-11-08 13:51:40|16468.6|16468.6|16468.6|16468.6|16468.6|16468.6|16468.6|16468.6|0
1636379510000|2021-11-08 13:51:50|16469.54|16469.54|16469.54|16469.54|16469.54|16469.54|16469.54|16469.54|0
1636379530000|2021-11-08 13:52:10|16468.1|16468.1|16463.21|16463.21|16468.1|16468.1|16463.21|16463.21|0
1636379540000|2021-11-08 13:52:20|16464.88|16464.88|16464.62|16464.62|16464.88|16464.88|16463.21|16463.21|0
1636379560000|2021-11-08 13:52:40|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|0
1636379570000|2021-11-08 13:52:50|16463.31|16463.31|16463.31|16463.31|16463.31|16463.31|16463.31|16463.31|0
1636379580000|2021-11-08 13:53:00|16462.84|16462.84|16462.84|16462.84|16462.84|16462.84|16462.84|16462.84|0
1636379620000|2021-11-08 13:53:40|16469.68|16469.68|16468.25|16468.25|16469.68|16469.68|16468.25|16468.25|0
1636379660000|2021-11-08 13:54:20|16469.68|16469.68|16466.58|16466.58|16469.68|16469.68|16466.58|16466.58|0
1636379670000|2021-11-08 13:54:30|16466.02|16466.02|16466.02|16466.02|16466.02|16466.02|16466.02|16466.02|0
1636379680000|2021-11-08 13:54:40|16466.24|16466.24|16466.24|16466.24|16466.24|16466.24|16466.24|16466.24|0
1636379700000|2021-11-08 13:55:00|16467.68|16467.68|16466.24|16466.24|16467.68|16467.68|16466.24|16466.24|0
1636379710000|2021-11-08 13:55:10|16467.06|16467.06|16467.06|16467.06|16467.06|16467.06|16467.06|16467.06|0
1636379730000|2021-11-08 13:55:30|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|0
1636379820000|2021-11-08 13:57:00|16468.47|16468.47|16469.46|16469.46|16469.46|16469.46|16468.47|16468.47|0
1636379860000|2021-11-08 13:57:40|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|0
1636379900000|2021-11-08 13:58:20|16471.39|16471.39|16472.83|16472.83|16472.83|16472.83|16471.39|16471.39|0
1636379930000|2021-11-08 13:58:50|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|16471.8|0
1636379940000|2021-11-08 13:59:00|16470.86|16470.86|16470.86|16470.86|16470.86|16470.86|16470.86|16470.86|0
1636380010000|2021-11-08 14:00:10|16469.87|16469.87|16470.36|16470.36|16470.36|16470.36|16469.87|16469.87|0
1636380040000|2021-11-08 14:00:40|16471.48|16471.48|16471.48|16471.48|16471.48|16471.48|16471.48|16471.48|0
1636380210000|2021-11-08 14:03:30|16470.56|16470.56|16466.81|16466.81|16470.56|16470.56|16466.81|16466.81|0
1636380220000|2021-11-08 14:03:40|16466|16466|16464.01|16464.01|16466|16466|16464.01|16464.01|0
1636380230000|2021-11-08 14:03:50|16463.2|16463.2|16463.2|16463.2|16463.2|16463.2|16463.2|16463.2|0
1636380250000|2021-11-08 14:04:10|16462.78|16462.78|16462.78|16462.78|16462.78|16462.78|16462.78|16462.78|0
1636380260000|2021-11-08 14:04:20|16462.58|16462.58|16462.58|16462.58|16462.58|16462.58|16462.58|16462.58|0
1636380280000|2021-11-08 14:04:40|16462.08|16462.08|16462.08|16462.08|16462.08|16462.08|16462.08|16462.08|0
1636380310000|2021-11-08 14:05:10|16461.64|16461.64|16461.64|16461.64|16461.64|16461.64|16461.64|16461.64|0
1636380320000|2021-11-08 14:05:20|16461.17|16461.17|16462.11|16462.11|16462.11|16462.11|16461.17|16461.17|0
1636380340000|2021-11-08 14:05:40|16461.61|16461.61|16461.12|16461.12|16461.61|16461.61|16461.12|16461.12|0
1636380360000|2021-11-08 14:06:00|16460.2|16460.2|16461.84|16461.84|16461.84|16461.84|16460.2|16460.2|0
1636380410000|2021-11-08 14:06:50|16462.65|16462.65|16462.65|16462.65|16462.65|16462.65|16462.65|16462.65|0
1636380420000|2021-11-08 14:07:00|16463.21|16463.21|16463.21|16463.21|16463.21|16463.21|16463.21|16463.21|0
1636380480000|2021-11-08 14:08:00|16464.85|16464.85|16464.85|16464.85|16464.85|16464.85|16464.85|16464.85|0
1636380510000|2021-11-08 14:08:30|16463.93|16463.93|16463.93|16463.93|16463.93|16463.93|16463.93|16463.93|0
1636380530000|2021-11-08 14:08:50|16462.5|16462.5|16468.62|16468.62|16468.62|16468.62|16462.5|16462.5|0
1636380540000|2021-11-08 14:09:00|16465.76|16465.76|16465.76|16465.76|16465.76|16465.76|16465.76|16465.76|0
1636380550000|2021-11-08 14:09:10|16467.19|16467.19|16467.19|16467.19|16467.19|16467.19|16467.19|16467.19|0
1636380610000|2021-11-08 14:10:10|16466.38|16466.38|16466.38|16466.38|16466.38|16466.38|16466.38|16466.38|0
1636380620000|2021-11-08 14:10:20|16467.29|16467.29|16467.29|16467.29|16467.29|16467.29|16467.29|16467.29|0
1636380640000|2021-11-08 14:10:40|16468.11|16468.11|16468.92|16468.92|16468.92|16468.92|16468.11|16468.11|0
1636380660000|2021-11-08 14:11:00|16469.39|16469.39|16469.39|16469.39|16469.39|16469.39|16469.39|16469.39|0
1636380670000|2021-11-08 14:11:10|16466.53|16466.53|16465.09|16465.09|16466.53|16466.53|16465.09|16465.09|0
1636380710000|2021-11-08 14:11:50|16464.28|16464.28|16464.28|16464.28|16464.28|16464.28|16464.28|16464.28|0
1636380720000|2021-11-08 14:12:00|16465.09|16465.09|16468.35|16468.35|16468.35|16468.35|16465.09|16465.09|0
1636380730000|2021-11-08 14:12:10|16469.35|16469.35|16469.35|16469.35|16469.35|16469.35|16469.35|16469.35|0
1636380760000|2021-11-08 14:12:40|16466.61|16466.61|16466.79|16466.79|16467.2|16467.2|16466.61|16466.61|0
1636380790000|2021-11-08 14:13:10|16467.26|16467.26|16467.26|16467.26|16467.26|16467.26|16467.26|16467.26|0
1636380830000|2021-11-08 14:13:50|16466.79|16466.79|16466.79|16466.79|16466.79|16466.79|16466.79|16466.79|0
1636380850000|2021-11-08 14:14:10|16467.79|16467.79|16468.28|16468.28|16468.28|16468.28|16467.79|16467.79|0
1636380860000|2021-11-08 14:14:20|16468.78|16468.78|16468.78|16468.78|16468.78|16468.78|16468.78|16468.78|0
1636380940000|2021-11-08 14:15:40|16469.6|16469.6|16471.03|16471.03|16471.03|16471.03|16469.6|16469.6|0
1636380960000|2021-11-08 14:16:00|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|0
1636381000000|2021-11-08 14:16:40|16472.17|16472.17|16473.11|16473.11|16473.11|16473.11|16472.17|16472.17|0
1636381060000|2021-11-08 14:17:40|16473.58|16473.58|16473.58|16473.58|16473.58|16473.58|16473.58|16473.58|0
1636381070000|2021-11-08 14:17:50|16474.05|16474.05|16474.05|16474.05|16474.05|16474.05|16474.05|16474.05|0
1636381120000|2021-11-08 14:18:40|16474.46|16474.46|16474.46|16474.46|16474.46|16474.46|16474.46|16474.46|0
1636381140000|2021-11-08 14:19:00|16475.87|16475.87|16475.87|16475.87|16475.87|16475.87|16475.87|16475.87|0
1636381150000|2021-11-08 14:19:10|16479.13|16479.13|16483.24|16483.24|16483.24|16483.24|16479.13|16479.13|0
1636381160000|2021-11-08 14:19:20|16481.61|16481.61|16482.06|16482.06|16482.06|16482.06|16481.61|16481.61|0
1636381170000|2021-11-08 14:19:30|16483.73|16483.73|16489.32|16489.32|16490.31|16490.31|16483.73|16483.73|0
1636381180000|2021-11-08 14:19:40|16490.14|16490.14|16493.14|16493.14|16494.05|16494.05|16490.14|16490.14|0
1636381210000|2021-11-08 14:20:10|16494.96|16494.96|16494.96|16494.96|16494.96|16494.96|16494.96|16494.96|0
1636381220000|2021-11-08 14:20:20|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|16495.43|0
1636381240000|2021-11-08 14:20:40|16494.61|16494.61|16494.61|16494.61|16494.61|16494.61|16494.61|16494.61|0
1636381250000|2021-11-08 14:20:50|16497.48|16497.48|16497.48|16497.48|16497.48|16497.48|16497.48|16497.48|0
1636381270000|2021-11-08 14:21:10|16498.91|16498.91|16498.91|16498.91|16498.91|16498.91|16498.91|16498.91|0
1636381280000|2021-11-08 14:21:20|16499.32|16499.32|16499.32|16499.32|16499.32|16499.32|16499.32|16499.32|0
1636381290000|2021-11-08 14:21:30|16501.21|16501.21|16501.21|16501.21|16501.21|16501.21|16501.21|16501.21|0
1636381300000|2021-11-08 14:21:40|16500.73|16500.73|16500.73|16500.73|16500.73|16500.73|16500.73|16500.73|0
1636381310000|2021-11-08 14:21:50|16499.82|16499.82|16499.82|16499.82|16499.82|16499.82|16499.82|16499.82|0
1636381320000|2021-11-08 14:22:00|16501.25|16501.25|16501.25|16501.25|16501.25|16501.25|16501.25|16501.25|0
1636381360000|2021-11-08 14:22:40|16499.35|16499.35|16497.92|16497.92|16499.35|16499.35|16497.92|16497.92|0
1636381370000|2021-11-08 14:22:50|16496.49|16496.49|16496.49|16496.49|16496.49|16496.49|16496.49|16496.49|0
1636381380000|2021-11-08 14:23:00|16498.79|16498.79|16498.79|16498.79|16498.79|16498.79|16498.79|16498.79|0
1636381390000|2021-11-08 14:23:10|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|0
1636381400000|2021-11-08 14:23:20|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|16497.51|0
1636381410000|2021-11-08 14:23:30|16492.27|16492.27|16489.7|16489.7|16492.27|16492.27|16489.7|16489.7|0
1636381450000|2021-11-08 14:24:10|16490.17|16490.17|16490.17|16490.17|16490.17|16490.17|16490.17|16490.17|0
1636381470000|2021-11-08 14:24:30|16489.23|16489.23|16489.23|16489.23|16489.23|16489.23|16489.23|16489.23|0
1636381500000|2021-11-08 14:25:00|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1636381510000|2021-11-08 14:25:10|16488.61|16488.61|16488.61|16488.61|16488.61|16488.61|16488.61|16488.61|0
1636381570000|2021-11-08 14:26:10|16488.12|16488.12|16487.65|16487.65|16488.12|16488.12|16487.65|16487.65|0
1636381580000|2021-11-08 14:26:20|16487.09|16487.09|16487.09|16487.09|16487.09|16487.09|16487.09|16487.09|0
1636381590000|2021-11-08 14:26:30|16487.65|16487.65|16488.56|16488.56|16488.56|16488.56|16487.65|16487.65|0
1636381610000|2021-11-08 14:26:50|16487.13|16487.13|16489.99|16489.99|16489.99|16489.99|16487.13|16487.13|0
1636381620000|2021-11-08 14:27:00|16493.23|16493.23|16503.62|16503.62|16503.62|16503.62|16493.23|16493.23|0
1636381670000|2021-11-08 14:27:50|16506.48|16506.48|16506.48|16506.48|16506.48|16506.48|16506.48|16506.48|0
1636381680000|2021-11-08 14:28:00|16506.69|16506.69|16506.69|16506.69|16506.69|16506.69|16506.69|16506.69|0
1636381770000|2021-11-08 14:29:30|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|16507.6|0
1636381800000|2021-11-08 14:30:00|16509.03|16509.03|16509.85|16509.85|16509.85|16509.85|16509.03|16509.03|0
1636381820000|2021-11-08 14:30:20|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|0
1636381830000|2021-11-08 14:30:30|16509.85|16509.85|16510.32|16510.32|16510.32|16510.32|16509.85|16509.85|0
1636381880000|2021-11-08 14:31:20|16509.82|16509.82|16509.82|16509.82|16509.82|16509.82|16509.82|16509.82|0
1636381890000|2021-11-08 14:31:30|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1636381930000|2021-11-08 14:32:10|16510.7|16510.7|16510.7|16510.7|16510.7|16510.7|16510.7|16510.7|0
1636381950000|2021-11-08 14:32:30|16510.23|16510.23|16509.32|16509.32|16510.23|16510.23|16509.32|16509.32|0
1636381960000|2021-11-08 14:32:40|16506.45|16506.45|16505.98|16505.98|16506.45|16506.45|16505.02|16505.02|0
1636382000000|2021-11-08 14:33:20|16506.19|16506.19|16506.39|16506.39|16506.39|16506.39|16506.19|16506.19|0
1636382010000|2021-11-08 14:33:30|16505.48|16505.48|16505.48|16505.48|16505.48|16505.48|16505.48|16505.48|0
1636382030000|2021-11-08 14:33:50|16506.03|16506.03|16506.03|16506.03|16506.03|16506.03|16506.03|16506.03|0
1636382040000|2021-11-08 14:34:00|16498.42|16498.42|16497.84|16497.84|16498.42|16498.42|16493.58|16493.58|0
1636382050000|2021-11-08 14:34:10|16498.65|16498.65|16498.65|16498.65|16498.65|16498.65|16498.65|16498.65|0
1636382060000|2021-11-08 14:34:20|16497.66|16497.66|16497.66|16497.66|16497.66|16497.66|16497.66|16497.66|0
1636382120000|2021-11-08 14:35:20|16498.62|16498.62|16498.92|16498.92|16498.92|16498.92|16498.62|16498.62|0
1636382130000|2021-11-08 14:35:30|16499.42|16499.42|16499.42|16499.42|16499.42|16499.42|16499.42|16499.42|0
1636382160000|2021-11-08 14:36:00|16499.21|16499.21|16499.46|16499.46|16499.46|16499.46|16499.21|16499.21|0
1636382170000|2021-11-08 14:36:10|16500.02|16500.02|16499.77|16499.77|16500.02|16500.02|16499.77|16499.77|0
1636382180000|2021-11-08 14:36:20|16501.2|16501.2|16501.2|16501.2|16501.2|16501.2|16501.2|16501.2|0
1636382190000|2021-11-08 14:36:30|16502.12|16502.12|16502.12|16502.12|16502.12|16502.12|16502.12|16502.12|0
1636382200000|2021-11-08 14:36:40|16501.65|16501.65|16501.44|16501.44|16501.65|16501.65|16501.44|16501.44|0
1636382230000|2021-11-08 14:37:10|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|0
1636382280000|2021-11-08 14:38:00|16500.66|16500.66|16500.66|16500.66|16500.66|16500.66|16500.66|16500.66|0
1636382290000|2021-11-08 14:38:10|16499.23|16499.23|16501.21|16501.21|16501.21|16501.21|16499.23|16499.23|0
1636382320000|2021-11-08 14:38:40|16501.68|16501.68|16501.68|16501.68|16501.68|16501.68|16501.68|16501.68|0
1636382360000|2021-11-08 14:39:20|16503.11|16503.11|16503.11|16503.11|16503.11|16503.11|16503.11|16503.11|0
1636382380000|2021-11-08 14:39:40|16504.54|16504.54|16504.54|16504.54|16504.54|16504.54|16504.54|16504.54|0
1636382410000|2021-11-08 14:40:10|16503.11|16503.11|16501.26|16501.26|16503.11|16503.11|16501.26|16501.26|0
1636382420000|2021-11-08 14:40:20|16501.05|16501.05|16501.05|16501.05|16501.05|16501.05|16501.05|16501.05|0
1636382440000|2021-11-08 14:40:40|16496.75|16496.75|16494.33|16494.33|16496.75|16496.75|16494.33|16494.33|0
1636382450000|2021-11-08 14:40:50|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|0
1636382460000|2021-11-08 14:41:00|16496.06|16496.06|16496.06|16496.06|16496.06|16496.06|16496.06|16496.06|0
1636382470000|2021-11-08 14:41:10|16496.88|16496.88|16496.88|16496.88|16496.88|16496.88|16496.88|16496.88|0
1636382510000|2021-11-08 14:41:50|16498.31|16498.31|16499.23|16499.23|16499.23|16499.23|16498.31|16498.31|0
1636382540000|2021-11-08 14:42:20|16500.04|16500.04|16500.04|16500.04|16500.04|16500.04|16500.04|16500.04|0
1636382550000|2021-11-08 14:42:30|16499.23|16499.23|16499.23|16499.23|16499.23|16499.23|16499.23|16499.23|0
1636382580000|2021-11-08 14:43:00|16500.86|16500.86|16500.86|16500.86|16500.86|16500.86|16500.86|16500.86|0
1636382590000|2021-11-08 14:43:10|16499.87|16499.87|16499.37|16499.37|16499.87|16499.87|16499.37|16499.37|0
1636382610000|2021-11-08 14:43:30|16497.74|16497.74|16495.91|16495.91|16497.74|16497.74|16495.91|16495.91|0
1636382640000|2021-11-08 14:44:00|16496.36|16496.36|16496.36|16496.36|16496.36|16496.36|16496.36|16496.36|0
1636382650000|2021-11-08 14:44:10|16497.17|16497.17|16497.17|16497.17|16497.17|16497.17|16497.17|16497.17|0
1636382690000|2021-11-08 14:44:50|16496.7|16496.7|16496.7|16496.7|16496.7|16496.7|16496.7|16496.7|0
1636382700000|2021-11-08 14:45:00|16496.23|16496.23|16495.12|16495.12|16496.23|16496.23|16495.12|16495.12|0
1636382730000|2021-11-08 14:45:30|16494.91|16494.91|16494.91|16494.91|16494.91|16494.91|16494.91|16494.91|0
1636382750000|2021-11-08 14:45:50|16493.8|16493.8|16492.48|16492.48|16493.8|16493.8|16492.48|16492.48|0
1636382780000|2021-11-08 14:46:20|16492.01|16492.01|16492.01|16492.01|16492.01|16492.01|16492.01|16492.01|0
1636382790000|2021-11-08 14:46:30|16488.23|16488.23|16484.69|16484.69|16488.23|16488.23|16484.69|16484.69|0
1636382820000|2021-11-08 14:47:00|16482.44|16482.44|16481.63|16481.63|16482.44|16482.44|16481.63|16481.63|0
1636382840000|2021-11-08 14:47:20|16480.71|16480.71|16480.71|16480.71|16480.71|16480.71|16480.71|16480.71|0
1636382850000|2021-11-08 14:47:30|16480.22|16480.22|16480.22|16480.22|16480.22|16480.22|16480.22|16480.22|0
1636382880000|2021-11-08 14:48:00|16478.78|16478.78|16478.78|16478.78|16478.78|16478.78|16478.78|16478.78|0
1636382910000|2021-11-08 14:48:30|16480.22|16480.22|16480.71|16480.71|16480.71|16480.71|16480.22|16480.22|0
1636382920000|2021-11-08 14:48:40|16481.18|16481.18|16481.18|16481.18|16481.18|16481.18|16481.18|16481.18|0
1636382970000|2021-11-08 14:49:30|16482|16482|16482|16482|16482|16482|16482|16482|0
1636382990000|2021-11-08 14:49:50|16481.5|16481.5|16481.5|16481.5|16481.5|16481.5|16481.5|16481.5|0
1636383000000|2021-11-08 14:50:00|16481.01|16481.01|16477.55|16477.55|16481.01|16481.01|16477.55|16477.55|0
1636383010000|2021-11-08 14:50:10|16476.12|16476.12|16469.15|16469.15|16476.12|16476.12|16469.15|16469.15|0
1636383040000|2021-11-08 14:50:40|16467.89|16467.89|16463.58|16463.58|16467.89|16467.89|16463.58|16463.58|0
1636383050000|2021-11-08 14:50:50|16464.14|16464.14|16465.34|16465.34|16465.81|16465.81|16464.14|16464.14|0
1636383060000|2021-11-08 14:51:00|16466.28|16466.28|16466.28|16466.28|16466.28|16466.28|16466.28|16466.28|0
1636383070000|2021-11-08 14:51:10|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|0
1636383120000|2021-11-08 14:52:00|16466.73|16466.73|16475.85|16475.85|16475.85|16475.85|16466.73|16466.73|0
1636383140000|2021-11-08 14:52:20|16480.15|16480.15|16480.15|16480.15|16480.15|16480.15|16480.15|16480.15|0
1636383150000|2021-11-08 14:52:30|16480.97|16480.97|16481.78|16481.78|16481.78|16481.78|16480.97|16480.97|0
1636383160000|2021-11-08 14:52:40|16482.7|16482.7|16482.7|16482.7|16482.7|16482.7|16482.7|16482.7|0
1636383180000|2021-11-08 14:53:00|16483.14|16483.14|16482.15|16482.15|16483.14|16483.14|16482.15|16482.15|0
1636383190000|2021-11-08 14:53:10|16485.02|16485.02|16485.02|16485.02|16485.02|16485.02|16485.02|16485.02|0
1636383240000|2021-11-08 14:54:00|16485.43|16485.43|16485.84|16485.84|16485.84|16485.84|16485.43|16485.43|0
1636383250000|2021-11-08 14:54:10|16486.78|16486.78|16486.78|16486.78|16486.78|16486.78|16486.78|16486.78|0
1636383260000|2021-11-08 14:54:20|16487.34|16487.34|16487.34|16487.34|16487.34|16487.34|16487.34|16487.34|0
1636383270000|2021-11-08 14:54:30|16486.42|16486.42|16486.42|16486.42|16486.42|16486.42|16486.42|16486.42|0
1636383290000|2021-11-08 14:54:50|16486.63|16486.63|16486.63|16486.63|16486.63|16486.63|16486.63|16486.63|0
1636383320000|2021-11-08 14:55:20|16487.13|16487.13|16487.13|16487.13|16487.13|16487.13|16487.13|16487.13|0
1636383340000|2021-11-08 14:55:40|16487.35|16487.35|16487.57|16487.57|16487.57|16487.57|16487.35|16487.35|0
1636383350000|2021-11-08 14:55:50|16488.39|16488.39|16488.39|16488.39|16488.39|16488.39|16488.39|16488.39|0
1636383360000|2021-11-08 14:56:00|16489.3|16489.3|16489.3|16489.3|16489.3|16489.3|16489.3|16489.3|0
1636383390000|2021-11-08 14:56:30|16487.87|16487.87|16487.25|16487.25|16487.87|16487.87|16487.25|16487.25|0
1636383400000|2021-11-08 14:56:40|16486.76|16486.76|16480.65|16480.65|16486.76|16486.76|16480.15|16480.15|0
1636383410000|2021-11-08 14:56:50|16479.83|16479.83|16479.83|16479.83|16479.83|16479.83|16479.83|16479.83|0
1636383440000|2021-11-08 14:57:20|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|0
1636383470000|2021-11-08 14:57:50|16481.12|16481.12|16481.12|16481.12|16481.12|16481.12|16481.12|16481.12|0
1636383480000|2021-11-08 14:58:00|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|0
1636383540000|2021-11-08 14:59:00|16481.59|16481.59|16481.59|16481.59|16481.59|16481.59|16481.59|16481.59|0
1636383550000|2021-11-08 14:59:10|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|0
1636383570000|2021-11-08 14:59:30|16477.91|16477.91|16477.91|16477.91|16478.47|16478.47|16477.91|16477.91|0
1636383590000|2021-11-08 14:59:50|16475.46|16475.46|16475.46|16475.46|16475.46|16475.46|16475.46|16475.46|0
1636383600000|2021-11-08 15:00:00|16474.99|16474.99|16476.42|16476.42|16476.42|16476.42|16474.99|16474.99|0
1636383630000|2021-11-08 15:00:30|16477.34|16477.34|16477.34|16477.34|16477.34|16477.34|16477.34|16477.34|0
1636383680000|2021-11-08 15:01:20|16476.84|16476.84|16476.84|16476.84|16476.84|16476.84|16476.84|16476.84|0
1636383690000|2021-11-08 15:01:30|16478.27|16478.27|16484.42|16484.42|16484.42|16484.42|16478.27|16478.27|0
1636383720000|2021-11-08 15:02:00|16485.85|16485.85|16485.85|16485.85|16485.85|16485.85|16485.85|16485.85|0
1636383730000|2021-11-08 15:02:10|16487.28|16487.28|16488.57|16488.57|16488.57|16488.57|16487.28|16487.28|0
1636383740000|2021-11-08 15:02:20|16490|16490|16490.48|16490.48|16490.48|16490.48|16490|16490|0
1636383750000|2021-11-08 15:02:30|16490.97|16490.97|16497.42|16497.42|16497.42|16497.42|16490.48|16490.48|0
1636383760000|2021-11-08 15:02:40|16498.03|16498.03|16499.47|16499.47|16499.47|16499.47|16498.03|16498.03|0
1636383780000|2021-11-08 15:03:00|16500.38|16500.38|16501.29|16501.29|16501.29|16501.29|16500.38|16500.38|0
1636383790000|2021-11-08 15:03:10|16501.79|16501.79|16502.01|16502.01|16502.01|16502.01|16501.79|16501.79|0
1636383830000|2021-11-08 15:03:50|16502.83|16502.83|16493.67|16493.67|16502.83|16502.83|16493.67|16493.67|0
1636383840000|2021-11-08 15:04:00|16492.72|16492.72|16491.31|16491.31|16492.72|16492.72|16491.31|16491.31|0
1636383860000|2021-11-08 15:04:20|16490.5|16490.5|16491.31|16491.31|16491.31|16491.31|16490.5|16490.5|0
1636383870000|2021-11-08 15:04:30|16492.13|16492.13|16492.13|16492.13|16492.13|16492.13|16492.13|16492.13|0
1636383880000|2021-11-08 15:04:40|16493.96|16493.96|16493.96|16493.96|16493.96|16493.96|16493.96|16493.96|0
1636383890000|2021-11-08 15:04:50|16493.14|16493.14|16493.14|16493.14|16493.14|16493.14|16493.14|16493.14|0
1636383910000|2021-11-08 15:05:10|16493.35|16493.35|16492.53|16492.53|16493.35|16493.35|16492.53|16492.53|0
1636383920000|2021-11-08 15:05:20|16491.71|16491.71|16491.71|16491.71|16491.71|16491.71|16491.71|16491.71|0
1636383930000|2021-11-08 15:05:30|16493.96|16493.96|16493.96|16493.96|16493.96|16493.96|16493.96|16493.96|0
1636383940000|2021-11-08 15:05:40|16493.14|16493.14|16493.64|16493.64|16493.64|16493.64|16493.14|16493.14|0
1636383950000|2021-11-08 15:05:50|16494.57|16494.57|16495.51|16495.51|16495.51|16495.51|16494.57|16494.57|0
1636383960000|2021-11-08 15:06:00|16496.94|16496.94|16497.76|16497.76|16497.76|16497.76|16496.94|16496.94|0
1636383970000|2021-11-08 15:06:10|16498.67|16498.67|16500.5|16500.5|16500.5|16500.5|16498.67|16498.67|0
1636383980000|2021-11-08 15:06:20|16499.59|16499.59|16493.56|16493.56|16499.59|16499.59|16493.56|16493.56|0
1636384010000|2021-11-08 15:06:50|16493.06|16493.06|16493.56|16493.56|16493.56|16493.56|16492.57|16492.57|0
1636384020000|2021-11-08 15:07:00|16494.02|16494.02|16494.02|16494.02|16494.02|16494.02|16494.02|16494.02|0
1636384040000|2021-11-08 15:07:20|16491.1|16491.1|16491.1|16491.1|16491.1|16491.1|16491.1|16491.1|0
1636384060000|2021-11-08 15:07:40|16492.21|16492.21|16492.21|16492.21|16492.21|16492.21|16492.21|16492.21|0
1636384080000|2021-11-08 15:08:00|16489.35|16489.35|16489.35|16489.35|16489.35|16489.35|16489.35|16489.35|0
1636384160000|2021-11-08 15:09:20|16488.88|16488.88|16489.35|16489.35|16489.35|16489.35|16488.88|16488.88|0
1636384180000|2021-11-08 15:09:40|16490.78|16490.78|16490.78|16490.78|16490.78|16490.78|16490.78|16490.78|0
1636384200000|2021-11-08 15:10:00|16487.62|16487.62|16488.43|16488.43|16488.43|16488.43|16487.62|16487.62|0
1636384230000|2021-11-08 15:10:30|16490.07|16490.07|16489.25|16489.25|16490.07|16490.07|16489.25|16489.25|0
1636384260000|2021-11-08 15:11:00|16488.69|16488.69|16488.69|16488.69|16488.69|16488.69|16488.69|16488.69|0
1636384270000|2021-11-08 15:11:10|16489.19|16489.19|16488.69|16488.69|16489.19|16489.19|16488.69|16488.69|0
1636384310000|2021-11-08 15:11:50|16490.13|16490.13|16491.56|16491.56|16491.56|16491.56|16490.13|16490.13|0
1636384320000|2021-11-08 15:12:00|16492.03|16492.03|16492.03|16492.03|16492.03|16492.03|16492.03|16492.03|0
1636384330000|2021-11-08 15:12:10|16491.56|16491.56|16491.09|16491.09|16491.56|16491.56|16491.09|16491.09|0
1636384350000|2021-11-08 15:12:30|16490.27|16490.27|16491.39|16491.39|16491.39|16491.39|16490.27|16490.27|0
1636384380000|2021-11-08 15:13:00|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1636384440000|2021-11-08 15:14:00|16489.92|16489.92|16489.92|16489.92|16489.92|16489.92|16489.92|16489.92|0
1636384450000|2021-11-08 15:14:10|16490.42|16490.42|16490.42|16490.42|16490.42|16490.42|16490.42|16490.42|0
1636384460000|2021-11-08 15:14:20|16490.89|16490.89|16490.89|16490.89|16490.89|16490.89|16490.89|16490.89|0
1636384480000|2021-11-08 15:14:40|16491.39|16491.39|16492.88|16492.88|16492.88|16492.88|16491.39|16491.39|0
1636384490000|2021-11-08 15:14:50|16492.38|16492.38|16492.79|16492.79|16492.79|16492.79|16492.38|16492.38|0
1636384500000|2021-11-08 15:15:00|16493|16493|16493|16493|16493|16493|16493|16493|0
1636384530000|2021-11-08 15:15:30|16494.43|16494.43|16496.42|16496.42|16496.42|16496.42|16494.43|16494.43|0
1636384540000|2021-11-08 15:15:40|16495.86|16495.86|16496.42|16496.42|16496.42|16496.42|16495.86|16495.86|0
1636384560000|2021-11-08 15:16:00|16497.23|16497.23|16498.87|16498.87|16498.87|16498.87|16497.23|16497.23|0
1636384590000|2021-11-08 15:16:30|16497.44|16497.44|16497.44|16497.44|16497.44|16497.44|16497.44|16497.44|0
1636384600000|2021-11-08 15:16:40|16496|16496|16496|16496|16496|16496|16496|16496|0
1636384610000|2021-11-08 15:16:50|16496.47|16496.47|16496.47|16496.47|16496.47|16496.47|16496.47|16496.47|0
1636384630000|2021-11-08 15:17:10|16497.03|16497.03|16495.4|16495.4|16497.03|16497.03|16495.4|16495.4|0
1636384640000|2021-11-08 15:17:20|16494.58|16494.58|16494.58|16494.58|16494.58|16494.58|16494.58|16494.58|0
1636384720000|2021-11-08 15:18:40|16493.64|16493.64|16493.64|16493.64|16493.64|16493.64|16493.64|16493.64|0
1636384760000|2021-11-08 15:19:20|16495.07|16495.07|16495.07|16495.07|16495.07|16495.07|16495.07|16495.07|0
1636384770000|2021-11-08 15:19:30|16495.57|16495.57|16495.57|16495.57|16495.57|16495.57|16495.57|16495.57|0
1636384820000|2021-11-08 15:20:20|16496.51|16496.51|16499.25|16499.25|16499.25|16499.25|16496.51|16496.51|0
1636384830000|2021-11-08 15:20:30|16500.07|16500.07|16501.7|16501.7|16501.7|16501.7|16500.07|16500.07|0
1636384840000|2021-11-08 15:20:40|16502.52|16502.52|16502.52|16502.52|16502.52|16502.52|16502.52|16502.52|0
1636384850000|2021-11-08 15:20:50|16503.95|16503.95|16503.95|16503.95|16503.95|16503.95|16503.95|16503.95|0
1636384860000|2021-11-08 15:21:00|16503.01|16503.01|16503.01|16503.01|16503.01|16503.01|16503.01|16503.01|0
1636384870000|2021-11-08 15:21:10|16503.42|16503.42|16503.42|16503.42|16503.42|16503.42|16503.42|16503.42|0
1636384900000|2021-11-08 15:21:40|16501.79|16501.79|16501.79|16501.79|16501.79|16501.79|16501.79|16501.79|0
1636384910000|2021-11-08 15:21:50|16501.29|16501.29|16502.69|16502.69|16502.69|16502.69|16501.29|16501.29|0
1636384920000|2021-11-08 15:22:00|16501.87|16501.87|16503.36|16503.36|16503.36|16503.36|16501.87|16501.87|0
1636384930000|2021-11-08 15:22:10|16504.77|16504.77|16504.77|16504.77|16504.77|16504.77|16504.77|16504.77|0
1636384950000|2021-11-08 15:22:30|16506.26|16506.26|16505.35|16505.35|16506.26|16506.26|16505.35|16505.35|0
1636384960000|2021-11-08 15:22:40|16503.52|16503.52|16503.52|16503.52|16503.52|16503.52|16503.52|16503.52|0
1636384970000|2021-11-08 15:22:50|16506.39|16506.39|16506.39|16506.39|16506.39|16506.39|16506.39|16506.39|0
1636384980000|2021-11-08 15:23:00|16505.47|16505.47|16504.56|16504.56|16505.47|16505.47|16504.56|16504.56|0
1636385000000|2021-11-08 15:23:20|16504.97|16504.97|16518.41|16518.41|16518.41|16518.41|16504.97|16504.97|0
1636385010000|2021-11-08 15:23:30|16517.49|16517.49|16524.8|16524.8|16524.8|16524.8|16517.49|16517.49|0
1636385020000|2021-11-08 15:23:40|16525.8|16525.8|16528.14|16528.14|16528.14|16528.14|16525.8|16525.8|0
1636385030000|2021-11-08 15:23:50|16527.65|16527.65|16529.9|16529.9|16531.33|16531.33|16527.65|16527.65|0
1636385050000|2021-11-08 15:24:10|16530.1|16530.1|16530.72|16530.72|16530.72|16530.72|16530.1|16530.1|0
1636385060000|2021-11-08 15:24:20|16530.94|16530.94|16533.53|16533.53|16533.53|16533.53|16530.94|16530.94|0
1636385070000|2021-11-08 15:24:30|16541.8|16541.8|16541.72|16541.72|16541.8|16541.8|16539.85|16539.85|0
1636385090000|2021-11-08 15:24:50|16540.78|16540.78|16543.77|16543.77|16543.77|16543.77|16540.78|16540.78|0
1636385120000|2021-11-08 15:25:20|16544.58|16544.58|16546.02|16546.02|16546.02|16546.02|16544.58|16544.58|0
1636385140000|2021-11-08 15:25:40|16546.24|16546.24|16548.22|16548.22|16548.22|16548.22|16546.24|16546.24|0
1636385150000|2021-11-08 15:25:50|16547.23|16547.23|16547.23|16547.23|16547.23|16547.23|16547.23|16547.23|0
1636385160000|2021-11-08 15:26:00|16548.14|16548.14|16548.14|16548.14|16548.14|16548.14|16548.14|16548.14|0
1636385170000|2021-11-08 15:26:10|16549.82|16549.82|16550.73|16550.73|16550.73|16550.73|16549.82|16549.82|0
1636385190000|2021-11-08 15:26:30|16551.64|16551.64|16543.07|16543.07|16551.64|16551.64|16543.07|16543.07|0
1636385200000|2021-11-08 15:26:40|16543.98|16543.98|16545.79|16545.79|16545.79|16545.79|16543.98|16543.98|0
1636385210000|2021-11-08 15:26:50|16546.72|16546.72|16546.72|16546.72|16546.72|16546.72|16546.72|16546.72|0
1636385230000|2021-11-08 15:27:10|16545.9|16545.9|16545.9|16545.9|16545.9|16545.9|16545.9|16545.9|0
1636385260000|2021-11-08 15:27:40|16546.82|16546.82|16546.7|16546.7|16546.82|16546.82|16545.88|16545.88|0
1636385300000|2021-11-08 15:28:20|16545.21|16545.21|16543.38|16543.38|16545.21|16545.21|16543.38|16543.38|0
1636385310000|2021-11-08 15:28:30|16542.89|16542.89|16542.89|16542.89|16542.89|16542.89|16542.89|16542.89|0
1636385320000|2021-11-08 15:28:40|16538.59|16538.59|16538.59|16538.59|16538.59|16538.59|16538.59|16538.59|0
1636385370000|2021-11-08 15:29:30|16538.09|16538.09|16534.7|16534.7|16538.09|16538.09|16534.23|16534.23|0
1636385380000|2021-11-08 15:29:40|16534.15|16534.15|16534.7|16534.7|16534.7|16534.7|16534.15|16534.15|0
1636385390000|2021-11-08 15:29:50|16535.32|16535.32|16535.32|16535.32|16535.32|16535.32|16535.32|16535.32|0
1636385400000|2021-11-08 15:30:00|16533.89|16533.89|16535.32|16535.32|16535.32|16535.32|16533.89|16533.89|0
1636385420000|2021-11-08 15:30:20|16535.79|16535.79|16535.32|16535.32|16535.79|16535.79|16535.32|16535.32|0
1636385430000|2021-11-08 15:30:30|16534.85|16534.85|16534.85|16534.85|16534.85|16534.85|16534.85|16534.85|0
1636385460000|2021-11-08 15:31:00|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|0
1636385470000|2021-11-08 15:31:10|16533.22|16533.22|16530.47|16530.47|16533.22|16533.22|16530.47|16530.47|0
1636385480000|2021-11-08 15:31:20|16531.39|16531.39|16530.1|16530.1|16531.39|16531.39|16530.1|16530.1|0
1636385490000|2021-11-08 15:31:30|16529.63|16529.63|16529.63|16529.63|16529.63|16529.63|16529.63|16529.63|0
1636385510000|2021-11-08 15:31:50|16529.86|16529.86|16530.33|16530.33|16530.33|16530.33|16529.86|16529.86|0
1636385530000|2021-11-08 15:32:10|16529.21|16529.21|16527.54|16527.54|16529.21|16529.21|16527.54|16527.54|0
1636385560000|2021-11-08 15:32:40|16526.98|16526.98|16517.59|16517.59|16526.98|16526.98|16514.73|16514.73|0
1636385570000|2021-11-08 15:32:50|16517.12|16517.12|16517.12|16517.12|16517.12|16517.12|16517.12|16517.12|0
1636385620000|2021-11-08 15:33:40|16516.3|16516.3|16521.69|16521.69|16521.69|16521.69|16515.81|16515.81|0
1636385640000|2021-11-08 15:34:00|16522.68|16522.68|16522.68|16522.68|16522.68|16522.68|16522.68|16522.68|0
1636385670000|2021-11-08 15:34:30|16522.88|16522.88|16526.14|16526.14|16526.14|16526.14|16522.88|16522.88|0
1636385680000|2021-11-08 15:34:40|16526.63|16526.63|16526.63|16526.63|16526.63|16526.63|16526.63|16526.63|0
1636385700000|2021-11-08 15:35:00|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|0
1636385720000|2021-11-08 15:35:20|16528.49|16528.49|16528.02|16528.02|16528.49|16528.49|16528.02|16528.02|0
1636385730000|2021-11-08 15:35:30|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|0
1636385770000|2021-11-08 15:36:10|16526.52|16526.52|16526.52|16526.52|16526.52|16526.52|16526.52|16526.52|0
1636385800000|2021-11-08 15:36:40|16526.3|16526.3|16526.97|16526.97|16526.97|16526.97|16526.3|16526.3|0
1636385830000|2021-11-08 15:37:10|16525.33|16525.33|16525.33|16525.33|16525.33|16525.33|16525.33|16525.33|0
1636385840000|2021-11-08 15:37:20|16526.15|16526.15|16526.15|16526.15|16526.15|16526.15|16526.15|16526.15|0
1636385900000|2021-11-08 15:38:20|16525.24|16525.24|16525.24|16525.24|16525.24|16525.24|16525.24|16525.24|0
1636385910000|2021-11-08 15:38:30|16525.01|16525.01|16525.01|16525.01|16525.01|16525.01|16525.01|16525.01|0
1636385930000|2021-11-08 15:38:50|16522.11|16522.11|16512.56|16512.56|16522.11|16522.11|16512.56|16512.56|0
1636385960000|2021-11-08 15:39:20|16512.1|16512.1|16512.1|16512.1|16512.1|16512.1|16512.1|16512.1|0
1636385980000|2021-11-08 15:39:40|16511.16|16511.16|16511.16|16511.16|16511.16|16511.16|16511.16|16511.16|0
1636385990000|2021-11-08 15:39:50|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|0
1636386000000|2021-11-08 15:40:00|16509.33|16509.33|16509.33|16509.33|16509.33|16509.33|16509.33|16509.33|0
1636386020000|2021-11-08 15:40:20|16509.11|16509.11|16508.61|16508.61|16509.11|16509.11|16508.61|16508.61|0
1636386040000|2021-11-08 15:40:40|16508.11|16508.11|16504.78|16504.78|16508.11|16508.11|16504.78|16504.78|0
1636386060000|2021-11-08 15:41:00|16503.29|16503.29|16502.3|16502.3|16503.29|16503.29|16502.3|16502.3|0
1636386070000|2021-11-08 15:41:10|16501.19|16501.19|16499.75|16499.75|16501.19|16501.19|16499.75|16499.75|0
1636386100000|2021-11-08 15:41:40|16498.81|16498.81|16499.37|16499.37|16499.37|16499.37|16498.81|16498.81|0
1636386120000|2021-11-08 15:42:00|16495.71|16495.71|16496.63|16496.63|16496.63|16496.63|16495.71|16495.71|0
1636386160000|2021-11-08 15:42:40|16495.2|16495.2|16495.2|16495.2|16495.2|16495.2|16495.2|16495.2|0
1636386170000|2021-11-08 15:42:50|16495.67|16495.67|16495.67|16495.67|16495.67|16495.67|16495.67|16495.67|0
1636386180000|2021-11-08 15:43:00|16497.1|16497.1|16497.1|16497.1|16497.1|16497.1|16497.1|16497.1|0
1636386190000|2021-11-08 15:43:10|16498.53|16498.53|16498.53|16498.53|16498.53|16498.53|16498.53|16498.53|0
1636386200000|2021-11-08 15:43:20|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|16499.52|0
1636386210000|2021-11-08 15:43:30|16500.44|16500.44|16500|16500|16500.44|16500.44|16500|16500|0
1636386220000|2021-11-08 15:43:40|16501.63|16501.63|16501.63|16501.63|16501.63|16501.63|16501.63|16501.63|0
1636386260000|2021-11-08 15:44:20|16501.4|16501.4|16501.4|16501.4|16501.4|16501.4|16501.4|16501.4|0
1636386270000|2021-11-08 15:44:30|16502.84|16502.84|16502.84|16502.84|16502.84|16502.84|16502.84|16502.84|0
1636386280000|2021-11-08 15:44:40|16499.97|16499.97|16499.97|16499.97|16499.97|16499.97|16499.97|16499.97|0
1636386290000|2021-11-08 15:44:50|16500.47|16500.47|16500.47|16500.47|16500.47|16500.47|16500.47|16500.47|0
1636386300000|2021-11-08 15:45:00|16499.55|16499.55|16499.55|16499.55|16499.55|16499.55|16499.55|16499.55|0
1636386310000|2021-11-08 15:45:10|16499.97|16499.97|16499.97|16499.97|16499.97|16499.97|16499.97|16499.97|0
1636386320000|2021-11-08 15:45:20|16499.52|16499.52|16499.97|16499.97|16499.97|16499.97|16499.52|16499.52|0
1636386340000|2021-11-08 15:45:40|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|16500.88|0
1636386360000|2021-11-08 15:46:00|16501.79|16501.79|16502.71|16502.71|16502.71|16502.71|16501.79|16501.79|0
1636386370000|2021-11-08 15:46:10|16502.21|16502.21|16501.22|16501.22|16502.21|16502.21|16501.22|16501.22|0
1636386390000|2021-11-08 15:46:30|16501.71|16501.71|16501.22|16501.22|16501.71|16501.71|16501.22|16501.22|0
1636386420000|2021-11-08 15:47:00|16501.77|16501.77|16501.44|16501.44|16501.77|16501.77|16501.22|16501.22|0
1636386450000|2021-11-08 15:47:30|16501.91|16501.91|16503.86|16503.86|16504.78|16504.78|16501.91|16501.91|0
1636386490000|2021-11-08 15:48:10|16503.31|16503.31|16503.51|16503.51|16503.51|16503.51|16503.31|16503.31|0
1636386500000|2021-11-08 15:48:20|16504.13|16504.13|16503.92|16503.92|16504.13|16504.13|16503.92|16503.92|0
1636386510000|2021-11-08 15:48:30|16504.39|16504.39|16506.05|16506.05|16506.05|16506.05|16504.39|16504.39|0
1636386530000|2021-11-08 15:48:50|16504.62|16504.62|16503.67|16503.67|16504.62|16504.62|16503.67|16503.67|0
1636386540000|2021-11-08 15:49:00|16503.2|16503.2|16502.27|16502.27|16503.2|16503.2|16502.27|16502.27|0
1636386580000|2021-11-08 15:49:40|16502.48|16502.48|16504.93|16504.93|16504.93|16504.93|16502.48|16502.48|0
1636386590000|2021-11-08 15:49:50|16505.93|16505.93|16505.93|16505.93|16505.93|16505.93|16505.93|16505.93|0
1636386600000|2021-11-08 15:50:00|16507.04|16507.04|16503.24|16503.24|16507.04|16507.04|16503.24|16503.24|0
1636386660000|2021-11-08 15:51:00|16503.71|16503.71|16503.94|16503.94|16503.94|16503.94|16503.71|16503.71|0
1636386750000|2021-11-08 15:52:30|16503.12|16503.12|16503.12|16503.12|16503.12|16503.12|16503.12|16503.12|0
1636386790000|2021-11-08 15:53:10|16502.56|16502.56|16502.56|16502.56|16502.56|16502.56|16502.56|16502.56|0
1636386800000|2021-11-08 15:53:20|16503.38|16503.38|16503.38|16503.38|16503.38|16503.38|16503.38|16503.38|0
1636386830000|2021-11-08 15:53:50|16504.81|16504.81|16504.81|16504.81|16504.81|16504.81|16504.81|16504.81|0
1636386890000|2021-11-08 15:54:50|16505.37|16505.37|16505.84|16505.84|16505.84|16505.84|16505.37|16505.37|0
1636386900000|2021-11-08 15:55:00|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|0
1636386910000|2021-11-08 15:55:10|16506.08|16506.08|16506.29|16506.29|16506.29|16506.29|16506.08|16506.08|0
1636386920000|2021-11-08 15:55:20|16506.84|16506.84|16506.84|16506.84|16506.84|16506.84|16506.84|16506.84|0
1636386930000|2021-11-08 15:55:30|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|0
1636386940000|2021-11-08 15:55:40|16511.86|16511.86|16526.88|16526.88|16526.88|16526.88|16511.86|16511.86|0
1636386970000|2021-11-08 15:56:10|16527.79|16527.79|16527.79|16527.79|16527.79|16527.79|16527.79|16527.79|0
1636386990000|2021-11-08 15:56:30|16526.88|16526.88|16527.7|16527.7|16527.7|16527.7|16526.88|16526.88|0
1636387010000|2021-11-08 15:56:50|16528.51|16528.51|16528.51|16528.51|16528.51|16528.51|16528.51|16528.51|0
1636387020000|2021-11-08 15:57:00|16528.92|16528.92|16528.92|16528.92|16528.92|16528.92|16528.92|16528.92|0
1636387030000|2021-11-08 15:57:10|16531.79|16531.79|16533.52|16533.52|16533.52|16533.52|16531.79|16531.79|0
1636387040000|2021-11-08 15:57:20|16534.51|16534.51|16542.72|16542.72|16542.72|16542.72|16534.51|16534.51|0
1636387050000|2021-11-08 15:57:30|16543.65|16543.65|16546.47|16546.47|16546.47|16546.47|16543.65|16543.65|0
1636387060000|2021-11-08 15:57:40|16547.9|16547.9|16549.34|16549.34|16549.34|16549.34|16547.9|16547.9|0
1636387070000|2021-11-08 15:57:50|16550.33|16550.33|16546.69|16546.69|16550.33|16550.33|16544.87|16544.87|0
1636387080000|2021-11-08 15:58:00|16547.69|16547.69|16540.67|16540.67|16547.69|16547.69|16540.67|16540.67|0
1636387110000|2021-11-08 15:58:30|16542.3|16542.3|16546.07|16546.07|16546.07|16546.07|16542.3|16542.3|0
1636387120000|2021-11-08 15:58:40|16545.57|16545.57|16544.4|16544.4|16545.57|16545.57|16543.58|16543.58|0
1636387130000|2021-11-08 15:58:50|16546.39|16546.39|16546.39|16546.39|16546.39|16546.39|16546.39|16546.39|0
1636387140000|2021-11-08 15:59:00|16545.57|16545.57|16547.2|16547.2|16547.2|16547.2|16545.57|16545.57|0
1636387150000|2021-11-08 15:59:10|16546.27|16546.27|16546.27|16546.27|16546.27|16546.27|16546.27|16546.27|0
1636387180000|2021-11-08 15:59:40|16545.45|16545.45|16545.45|16545.45|16545.45|16545.45|16545.45|16545.45|0
1636387200000|2021-11-08 16:00:00|16544.98|16544.98|16541.52|16541.52|16544.98|16544.98|16541.52|16541.52|0
1636387210000|2021-11-08 16:00:10|16541.75|16541.75|16541.97|16541.97|16541.97|16541.97|16541.75|16541.75|0
1636387220000|2021-11-08 16:00:20|16542.79|16542.79|16542.79|16542.79|16542.79|16542.79|16542.79|16542.79|0
1636387230000|2021-11-08 16:00:30|16540.88|16540.88|16542.71|16542.71|16542.71|16542.71|16540.88|16540.88|0
1636387240000|2021-11-08 16:00:40|16544.14|16544.14|16544.14|16544.14|16544.14|16544.14|16544.14|16544.14|0
1636387250000|2021-11-08 16:00:50|16541.17|16541.17|16541.17|16541.17|16541.17|16541.17|16541.17|16541.17|0
1636387270000|2021-11-08 16:01:10|16540.35|16540.35|16540.35|16540.35|16540.35|16540.35|16540.35|16540.35|0
1636387290000|2021-11-08 16:01:30|16541.84|16541.84|16542.33|16542.33|16542.83|16542.83|16541.84|16541.84|0
1636387300000|2021-11-08 16:01:40|16543.33|16543.33|16543.55|16543.55|16543.55|16543.55|16543.33|16543.33|0
1636387310000|2021-11-08 16:01:50|16541.57|16541.57|16541.57|16541.57|16541.57|16541.57|16541.57|16541.57|0
1636387340000|2021-11-08 16:02:20|16540.65|16540.65|16539.22|16539.22|16540.65|16540.65|16539.22|16539.22|0
1636387350000|2021-11-08 16:02:30|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|0
1636387360000|2021-11-08 16:02:40|16539.24|16539.24|16539.24|16539.24|16539.24|16539.24|16539.24|16539.24|0
1636387380000|2021-11-08 16:03:00|16540.05|16540.05|16540.05|16540.05|16540.05|16540.05|16540.05|16540.05|0
1636387400000|2021-11-08 16:03:20|16540.28|16540.28|16538.84|16538.84|16541.71|16541.71|16538.84|16538.84|0
1636387410000|2021-11-08 16:03:30|16535.57|16535.57|16533.67|16533.67|16536.53|16536.53|16533.67|16533.67|0
1636387420000|2021-11-08 16:03:40|16532.24|16532.24|16532.24|16532.24|16532.24|16532.24|16532.24|16532.24|0
1636387450000|2021-11-08 16:04:10|16535.1|16535.1|16535.1|16535.1|16535.1|16535.1|16535.1|16535.1|0
1636387460000|2021-11-08 16:04:20|16536.04|16536.04|16535.57|16535.57|16536.04|16536.04|16535.57|16535.57|0
1636387470000|2021-11-08 16:04:30|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|0
1636387500000|2021-11-08 16:05:00|16537.38|16537.38|16537.38|16537.38|16537.38|16537.38|16537.38|16537.38|0
1636387520000|2021-11-08 16:05:20|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|0
1636387530000|2021-11-08 16:05:30|16536.82|16536.82|16536.82|16536.82|16536.82|16536.82|16536.82|16536.82|0
1636387550000|2021-11-08 16:05:50|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|0
1636387570000|2021-11-08 16:06:10|16537.38|16537.38|16538.55|16538.55|16538.55|16538.55|16537.38|16537.38|0
1636387580000|2021-11-08 16:06:20|16537.07|16537.07|16537.07|16537.07|16537.07|16537.07|16537.07|16537.07|0
1636387590000|2021-11-08 16:06:30|16536.59|16536.59|16535.78|16535.78|16536.59|16536.59|16535.78|16535.78|0
1636387620000|2021-11-08 16:07:00|16538.64|16538.64|16539.96|16539.96|16539.96|16539.96|16538.64|16538.64|0
1636387630000|2021-11-08 16:07:10|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|16539.04|0
1636387650000|2021-11-08 16:07:30|16535.71|16535.71|16535.24|16535.24|16535.71|16535.71|16535.24|16535.24|0
1636387660000|2021-11-08 16:07:40|16533.41|16533.41|16532.5|16532.5|16533.41|16533.41|16531.58|16531.58|0
1636387670000|2021-11-08 16:07:50|16533.41|16533.41|16533.41|16533.41|16533.41|16533.41|16533.41|16533.41|0
1636387680000|2021-11-08 16:08:00|16534.23|16534.23|16534.45|16534.45|16534.45|16534.45|16534.23|16534.23|0
1636387710000|2021-11-08 16:08:30|16533.54|16533.54|16535.36|16535.36|16535.36|16535.36|16533.54|16533.54|0
1636387720000|2021-11-08 16:08:40|16534.45|16534.45|16534.45|16534.45|16534.45|16534.45|16534.45|16534.45|0
1636387740000|2021-11-08 16:09:00|16535.44|16535.44|16535.44|16535.44|16535.44|16535.44|16535.44|16535.44|0
1636387750000|2021-11-08 16:09:10|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|0
1636387770000|2021-11-08 16:09:30|16537.84|16537.84|16538.3|16538.3|16538.3|16538.3|16537.84|16537.84|0
1636387780000|2021-11-08 16:09:40|16537.84|16537.84|16537.63|16537.63|16537.84|16537.84|16537.63|16537.63|0
1636387790000|2021-11-08 16:09:50|16536.64|16536.64|16536.64|16536.64|16536.64|16536.64|16536.64|16536.64|0
1636387810000|2021-11-08 16:10:10|16537.58|16537.58|16537.58|16537.58|16537.58|16537.58|16537.58|16537.58|0
1636387850000|2021-11-08 16:10:50|16538.08|16538.08|16536.64|16536.64|16538.08|16538.08|16536.64|16536.64|0
1636387860000|2021-11-08 16:11:00|16537.46|16537.46|16540.94|16540.94|16540.94|16540.94|16537.46|16537.46|0
1636387870000|2021-11-08 16:11:10|16541.44|16541.44|16542.4|16542.4|16542.87|16542.87|16541.44|16541.44|0
1636387890000|2021-11-08 16:11:30|16542.87|16542.87|16542.87|16542.87|16542.87|16542.87|16542.87|16542.87|0
1636387900000|2021-11-08 16:11:40|16541.46|16541.46|16538.41|16538.41|16541.46|16541.46|16538.41|16538.41|0
1636387910000|2021-11-08 16:11:50|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|0
1636387940000|2021-11-08 16:12:20|16536.5|16536.5|16532.74|16532.74|16536.5|16536.5|16532.74|16532.74|0
1636387960000|2021-11-08 16:12:40|16532.52|16532.52|16532.7|16532.7|16533.63|16533.63|16532.52|16532.52|0
1636387980000|2021-11-08 16:13:00|16533.52|16533.52|16533.52|16533.52|16533.52|16533.52|16533.52|16533.52|0
1636388020000|2021-11-08 16:13:40|16534.33|16534.33|16535.97|16535.97|16535.97|16535.97|16534.33|16534.33|0
1636388030000|2021-11-08 16:13:50|16535.15|16535.15|16535.37|16535.37|16535.37|16535.37|16535.15|16535.15|0
1636388060000|2021-11-08 16:14:20|16535.87|16535.87|16535.87|16535.87|16535.87|16535.87|16535.87|16535.87|0
1636388070000|2021-11-08 16:14:30|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|16535.37|0
1636388080000|2021-11-08 16:14:40|16535.15|16535.15|16535.15|16535.15|16535.15|16535.15|16535.15|16535.15|0
1636388090000|2021-11-08 16:14:50|16534.33|16534.33|16533.72|16533.72|16534.33|16534.33|16533.72|16533.72|0
1636388100000|2021-11-08 16:15:00|16534.53|16534.53|16534.53|16534.53|16534.53|16534.53|16534.53|16534.53|0
1636388110000|2021-11-08 16:15:10|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|16534.04|0
1636388130000|2021-11-08 16:15:30|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|0
1636388150000|2021-11-08 16:15:50|16533.01|16533.01|16533.01|16533.01|16533.01|16533.01|16533.01|16533.01|0
1636388160000|2021-11-08 16:16:00|16533.83|16533.83|16534.44|16534.44|16534.44|16534.44|16533.01|16533.01|0
1636388170000|2021-11-08 16:16:10|16533.95|16533.95|16533.95|16533.95|16533.95|16533.95|16533.95|16533.95|0
1636388180000|2021-11-08 16:16:20|16534.44|16534.44|16534.44|16534.44|16534.44|16534.44|16534.44|16534.44|0
1636388200000|2021-11-08 16:16:40|16535.26|16535.26|16534.14|16534.14|16535.26|16535.26|16534.14|16534.14|0
1636388210000|2021-11-08 16:16:50|16532.51|16532.51|16529.42|16529.42|16532.51|16532.51|16529.42|16529.42|0
1636388220000|2021-11-08 16:17:00|16530.86|16530.86|16530.44|16530.44|16530.86|16530.86|16530.44|16530.44|0
1636388240000|2021-11-08 16:17:20|16529.16|16529.16|16528.24|16528.24|16529.16|16529.16|16528.24|16528.24|0
1636388250000|2021-11-08 16:17:30|16527.43|16527.43|16527.43|16527.43|16527.43|16527.43|16527.43|16527.43|0
1636388260000|2021-11-08 16:17:40|16527.92|16527.92|16527.92|16527.92|16527.92|16527.92|16527.92|16527.92|0
1636388270000|2021-11-08 16:17:50|16527.43|16527.43|16527.43|16527.43|16527.43|16527.43|16527.43|16527.43|0
1636388280000|2021-11-08 16:18:00|16527.9|16527.9|16529.53|16529.53|16529.53|16529.53|16527.9|16527.9|0
1636388290000|2021-11-08 16:18:10|16529.74|16529.74|16532.61|16532.61|16532.61|16532.61|16529.74|16529.74|0
1636388300000|2021-11-08 16:18:20|16533.42|16533.42|16535.2|16535.2|16535.2|16535.2|16533.42|16533.42|0
1636388310000|2021-11-08 16:18:30|16536.64|16536.64|16536.17|16536.17|16536.64|16536.64|16536.17|16536.17|0
1636388340000|2021-11-08 16:19:00|16538|16538|16538|16538|16538|16538|16538|16538|0
1636388370000|2021-11-08 16:19:30|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|0
1636388380000|2021-11-08 16:19:40|16539.58|16539.58|16540.05|16540.05|16540.05|16540.05|16539.58|16539.58|0
1636388390000|2021-11-08 16:19:50|16541.48|16541.48|16541.48|16541.48|16541.48|16541.48|16541.48|16541.48|0
1636388420000|2021-11-08 16:20:20|16541.01|16541.01|16539.96|16539.96|16541.01|16541.01|16539.14|16539.14|0
1636388440000|2021-11-08 16:20:40|16539.75|16539.75|16539.75|16539.75|16539.75|16539.75|16539.75|16539.75|0
1636388450000|2021-11-08 16:20:50|16539.96|16539.96|16539.96|16539.96|16539.96|16539.96|16539.96|16539.96|0
1636388470000|2021-11-08 16:21:10|16540.77|16540.77|16541.27|16541.27|16541.27|16541.27|16540.77|16540.77|0
1636388480000|2021-11-08 16:21:20|16542.09|16542.09|16543|16543|16543|16543|16542.09|16542.09|0
1636388490000|2021-11-08 16:21:30|16543.92|16543.92|16544.83|16544.83|16544.83|16544.83|16543.92|16543.92|0
1636388500000|2021-11-08 16:21:40|16543.92|16543.92|16545.35|16545.35|16545.35|16545.35|16543.92|16543.92|0
1636388510000|2021-11-08 16:21:50|16547.8|16547.8|16558.09|16558.09|16558.09|16558.09|16547.8|16547.8|0
1636388520000|2021-11-08 16:22:00|16561.05|16561.05|16562.55|16562.55|16562.98|16562.98|16559.76|16559.76|0
1636388530000|2021-11-08 16:22:10|16561.99|16561.99|16559.79|16559.79|16561.99|16561.99|16559.79|16559.79|0
1636388540000|2021-11-08 16:22:20|16558.16|16558.16|16556.87|16556.87|16558.16|16558.16|16556.87|16556.87|0
1636388550000|2021-11-08 16:22:30|16556.46|16556.46|16556.46|16556.46|16556.46|16556.46|16556.46|16556.46|0
1636388560000|2021-11-08 16:22:40|16555.53|16555.53|16554.09|16554.09|16555.99|16555.99|16554.09|16554.09|0
1636388570000|2021-11-08 16:22:50|16555.53|16555.53|16555.53|16555.53|16555.53|16555.53|16555.53|16555.53|0
1636388580000|2021-11-08 16:23:00|16554.71|16554.71|16552.97|16552.97|16555.27|16555.27|16552.53|16552.53|0
1636388590000|2021-11-08 16:23:10|16552.41|16552.41|16551.42|16551.42|16552.41|16552.41|16550.98|16550.98|0
1636388600000|2021-11-08 16:23:20|16550.95|16550.95|16549.32|16549.32|16550.95|16550.95|16549.32|16549.32|0
1636388610000|2021-11-08 16:23:30|16548.76|16548.76|16548.76|16548.76|16548.76|16548.76|16548.76|16548.76|0
1636388620000|2021-11-08 16:23:40|16550.4|16550.4|16549.71|16549.71|16550.4|16550.4|16549.71|16549.71|0
1636388630000|2021-11-08 16:23:50|16550.52|16550.52|16554.89|16554.89|16555.44|16555.44|16550.52|16550.52|0
1636388640000|2021-11-08 16:24:00|16553.45|16553.45|16552.64|16552.64|16553.45|16553.45|16552.64|16552.64|0
1636388650000|2021-11-08 16:24:10|16555.5|16555.5|16553.4|16553.4|16555.5|16555.5|16552.17|16552.17|0
1636388660000|2021-11-08 16:24:20|16551.97|16551.97|16553.4|16553.4|16553.4|16553.4|16551.97|16551.97|0
1636388670000|2021-11-08 16:24:30|16548.71|16548.71|16548.7|16548.7|16549.61|16549.61|16548.7|16548.7|0
1636388680000|2021-11-08 16:24:40|16548.25|16548.25|16548.72|16548.72|16548.72|16548.72|16548.25|16548.25|0
1636388690000|2021-11-08 16:24:50|16548.25|16548.25|16548.25|16548.25|16549.69|16549.69|16547.79|16547.79|0
1636388700000|2021-11-08 16:25:00|16548.72|16548.72|16548.72|16548.72|16548.72|16548.72|16548.72|16548.72|0
1636388710000|2021-11-08 16:25:10|16549.22|16549.22|16550.13|16550.13|16550.13|16550.13|16549.22|16549.22|0
1636388720000|2021-11-08 16:25:20|16550.69|16550.69|16550.69|16550.69|16550.69|16550.69|16550.69|16550.69|0
1636388740000|2021-11-08 16:25:40|16550.46|16550.46|16549.65|16549.65|16550.46|16550.46|16549.65|16549.65|0
1636388750000|2021-11-08 16:25:50|16550.2|16550.2|16550.2|16550.2|16550.2|16550.2|16550.2|16550.2|0
1636388770000|2021-11-08 16:26:10|16551.64|16551.64|16550.7|16550.7|16551.64|16551.64|16550.7|16550.7|0
1636388780000|2021-11-08 16:26:20|16549.78|16549.78|16549|16549|16549.78|16549.78|16549|16549|0
1636388790000|2021-11-08 16:26:30|16549.92|16549.92|16549.92|16549.92|16549.92|16549.92|16549.92|16549.92|0
1636388800000|2021-11-08 16:26:40|16551.35|16551.35|16552.78|16552.78|16554.21|16554.21|16551.35|16551.35|0
1636388810000|2021-11-08 16:26:50|16554.21|16554.21|16555.23|16555.23|16555.23|16555.23|16552.78|16552.78|0
1636388820000|2021-11-08 16:27:00|16556.14|16556.14|16556.14|16556.14|16556.14|16556.14|16555.33|16555.33|0
1636388830000|2021-11-08 16:27:10|16556.7|16556.7|16557.64|16557.64|16557.64|16557.64|16556.7|16556.7|0
1636388840000|2021-11-08 16:27:20|16558.14|16558.14|16558.14|16558.14|16558.14|16558.14|16558.14|16558.14|0
1636388850000|2021-11-08 16:27:30|16558.61|16558.61|16558.38|16558.38|16558.61|16558.61|16558.38|16558.38|0
1636388860000|2021-11-08 16:27:40|16556.75|16556.75|16560.51|16560.51|16560.51|16560.51|16556.75|16556.75|0
1636388870000|2021-11-08 16:27:50|16560.98|16560.98|16560.98|16560.98|16560.98|16560.98|16560.98|16560.98|0
1636388880000|2021-11-08 16:28:00|16560.17|16560.17|16560.63|16560.63|16560.63|16560.63|16560.17|16560.17|0
1636388890000|2021-11-08 16:28:10|16559.81|16559.81|16559.81|16559.81|16559.81|16559.81|16559.81|16559.81|0
1636388910000|2021-11-08 16:28:30|16558.79|16558.79|16558.29|16558.29|16558.79|16558.79|16558.29|16558.29|0
1636388920000|2021-11-08 16:28:40|16555.42|16555.42|16555.42|16555.42|16555.89|16555.89|16555.42|16555.42|0
1636388930000|2021-11-08 16:28:50|16554.61|16554.61|16553.67|16553.67|16554.61|16554.61|16553.67|16553.67|0
1636388940000|2021-11-08 16:29:00|16553.87|16553.87|16554.84|16554.84|16555.31|16555.31|16553.87|16553.87|0
1636388950000|2021-11-08 16:29:10|16551.75|16551.75|16546.53|16546.53|16551.75|16551.75|16546.53|16546.53|0
1636388960000|2021-11-08 16:29:20|16546.31|16546.31|16547.18|16547.18|16548.85|16548.85|16545.37|16545.37|0
1636388970000|2021-11-08 16:29:30|16546.71|16546.71|16546.53|16546.53|16548.78|16548.78|16546.53|16546.53|0
1636388980000|2021-11-08 16:29:40|16547.03|16547.03|16548.9|16548.9|16548.9|16548.9|16546.04|16546.04|0
1636388990000|2021-11-08 16:29:50|16547.99|16547.99|16556.83|16556.83|16556.83|16556.83|16546.33|16546.33|0
1636445700000|2021-11-09 08:15:00|16623.18|16623.18|16623.8|16623.8|16624.61|16624.61|16623.18|16623.18|0
1636445710000|2021-11-09 08:15:10|16625.03|16625.03|16623.59|16623.59|16625.03|16625.03|16623.59|16623.59|0
1636445720000|2021-11-09 08:15:20|16635.03|16635.03|16647.76|16647.76|16652.38|16652.38|16635.03|16635.03|0
1636445730000|2021-11-09 08:15:30|16648.57|16648.57|16644.07|16644.07|16648.57|16648.57|16644.07|16644.07|0
1636445740000|2021-11-09 08:15:40|16641.85|16641.85|16637.94|16637.94|16641.85|16641.85|16637.94|16637.94|0
1636445760000|2021-11-09 08:16:00|16637.13|16637.13|16637.13|16637.13|16639.36|16639.36|16637.13|16637.13|0
1636445770000|2021-11-09 08:16:10|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|0
1636445780000|2021-11-09 08:16:20|16632.8|16632.8|16632.8|16632.8|16632.8|16632.8|16632.8|16632.8|0
1636445790000|2021-11-09 08:16:30|16631.87|16631.87|16631.87|16631.87|16631.87|16631.87|16631.87|16631.87|0
1636445800000|2021-11-09 08:16:40|16634.32|16634.32|16634.32|16634.32|16634.32|16634.32|16634.32|16634.32|0
1636445810000|2021-11-09 08:16:50|16633.2|16633.2|16633.72|16633.72|16634.12|16634.12|16632.29|16632.29|0
1636445820000|2021-11-09 08:17:00|16632.29|16632.29|16632.29|16632.29|16632.29|16632.29|16632.29|16632.29|0
1636445830000|2021-11-09 08:17:10|16627.99|16627.99|16627.99|16627.99|16627.99|16627.99|16626.56|16626.56|0
1636445840000|2021-11-09 08:17:20|16629.42|16629.42|16624.93|16624.93|16629.42|16629.42|16624.93|16624.93|0
1636445850000|2021-11-09 08:17:30|16625.84|16625.84|16626.46|16626.46|16626.46|16626.46|16625.84|16625.84|0
1636445880000|2021-11-09 08:18:00|16630.36|16630.36|16627.57|16627.57|16630.36|16630.36|16627.57|16627.57|0
1636445890000|2021-11-09 08:18:10|16627.78|16627.78|16626.17|16626.17|16627.78|16627.78|16625.73|16625.73|0
1636445910000|2021-11-09 08:18:30|16626.78|16626.78|16628.41|16628.41|16628.41|16628.41|16625.96|16625.96|0
1636445940000|2021-11-09 08:19:00|16629.84|16629.84|16632.39|16632.39|16632.39|16632.39|16629.84|16629.84|0
1636445950000|2021-11-09 08:19:10|16634.02|16634.02|16634.86|16634.86|16634.86|16634.86|16633.46|16633.46|0
1636446000000|2021-11-09 08:20:00|16641.26|16641.26|16639.82|16639.82|16641.26|16641.26|16639.82|16639.82|0
1636446020000|2021-11-09 08:20:20|16638.39|16638.39|16636.96|16636.96|16638.39|16638.39|16634.09|16634.09|0
1636446030000|2021-11-09 08:20:30|16627.37|16627.37|16629.1|16629.1|16629.1|16629.1|16627.37|16627.37|0
1636446050000|2021-11-09 08:20:50|16629.92|16629.92|16629.1|16629.1|16629.92|16629.92|16629.1|16629.1|0
1636446060000|2021-11-09 08:21:00|16627.87|16627.87|16627.87|16627.87|16627.87|16627.87|16627.87|16627.87|0
1636446080000|2021-11-09 08:21:20|16626.44|16626.44|16625|16625|16626.44|16626.44|16625|16625|0
1636446090000|2021-11-09 08:21:30|16624.19|16624.19|16624.19|16624.19|16624.19|16624.19|16624.19|16624.19|0
1636446100000|2021-11-09 08:21:40|16626.2|16626.2|16626.2|16626.2|16626.2|16626.2|16626.2|16626.2|0
1636446110000|2021-11-09 08:21:50|16625.38|16625.38|16623.48|16623.48|16625.38|16625.38|16623.48|16623.48|0
1636446120000|2021-11-09 08:22:00|16624.91|16624.91|16618.24|16618.24|16624.91|16624.91|16618.24|16618.24|0
1636446130000|2021-11-09 08:22:10|16621.1|16621.1|16632.89|16632.89|16634.3|16634.3|16621.1|16621.1|0
1636446160000|2021-11-09 08:22:40|16634.72|16634.72|16636.15|16636.15|16637.63|16637.63|16634.72|16634.72|0
1636446180000|2021-11-09 08:23:00|16637.09|16637.09|16636.62|16636.62|16637.09|16637.09|16636.62|16636.62|0
1636446190000|2021-11-09 08:23:10|16641.52|16641.52|16642.13|16642.13|16642.34|16642.34|16641.52|16641.52|0
1636446200000|2021-11-09 08:23:20|16643.36|16643.36|16643.53|16643.53|16643.94|16643.94|16642.34|16642.34|0
1636446210000|2021-11-09 08:23:30|16647.83|16647.83|16647.83|16647.83|16647.83|16647.83|16647.83|16647.83|0
1636446240000|2021-11-09 08:24:00|16646.39|16646.39|16648.04|16648.04|16648.04|16648.04|16644.7|16644.7|0
1636446260000|2021-11-09 08:24:20|16650.51|16650.51|16650.51|16650.51|16650.51|16650.51|16650.51|16650.51|0
1636446270000|2021-11-09 08:24:30|16650.97|16650.97|16647.6|16647.6|16650.97|16650.97|16647.6|16647.6|0
1636446280000|2021-11-09 08:24:40|16649.42|16649.42|16650.66|16650.66|16650.66|16650.66|16649.01|16649.01|0
1636446290000|2021-11-09 08:24:50|16651.07|16651.07|16652.09|16652.09|16652.09|16652.09|16650.86|16650.86|0
1636446300000|2021-11-09 08:25:00|16658.55|16658.55|16654.45|16654.45|16658.55|16658.55|16654.45|16654.45|0
1636446310000|2021-11-09 08:25:10|16655.88|16655.88|16657.31|16657.31|16657.31|16657.31|16655.88|16655.88|0
1636446320000|2021-11-09 08:25:20|16660.1|16660.1|16651.58|16651.58|16660.1|16660.1|16651.58|16651.58|0
1636446340000|2021-11-09 08:25:40|16642.18|16642.18|16644.92|16644.92|16644.92|16644.92|16642.18|16642.18|0
1636446350000|2021-11-09 08:25:50|16645.74|16645.74|16646.56|16646.56|16646.56|16646.56|16645.74|16645.74|0
1636446360000|2021-11-09 08:26:00|16649.54|16649.54|16649.54|16649.54|16649.54|16649.54|16648.55|16648.55|0
1636446370000|2021-11-09 08:26:10|16648.63|16648.63|16647.14|16647.14|16648.63|16648.63|16647.14|16647.14|0
1636446380000|2021-11-09 08:26:20|16641.18|16641.18|16644.52|16644.52|16644.52|16644.52|16640.13|16640.13|0
1636446400000|2021-11-09 08:26:40|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|0
1636446410000|2021-11-09 08:26:50|16644.94|16644.94|16645.93|16645.93|16645.93|16645.93|16644.94|16644.94|0
1636446420000|2021-11-09 08:27:00|16647.42|16647.42|16647.54|16647.54|16649.65|16649.65|16646.98|16646.98|0
1636446440000|2021-11-09 08:27:20|16646.42|16646.42|16643.07|16643.07|16647.48|16647.48|16643.07|16643.07|0
1636446450000|2021-11-09 08:27:30|16641.24|16641.24|16644.51|16644.51|16644.51|16644.51|16641.24|16641.24|0
1636446460000|2021-11-09 08:27:40|16645|16645|16644.45|16644.45|16645|16645|16644.45|16644.45|0
1636446480000|2021-11-09 08:28:00|16645|16645|16645|16645|16645|16645|16645|16645|0
1636446490000|2021-11-09 08:28:10|16647.87|16647.87|16650.73|16650.73|16650.73|16650.73|16647.87|16647.87|0
1636446500000|2021-11-09 08:28:20|16654.39|16654.39|16653.46|16653.46|16654.39|16654.39|16653.46|16653.46|0
1636446520000|2021-11-09 08:28:40|16657.11|16657.11|16658.74|16658.74|16658.74|16658.74|16657.11|16657.11|0
1636446540000|2021-11-09 08:29:00|16657.93|16657.93|16657.93|16657.93|16657.93|16657.93|16657.93|16657.93|0
1636446550000|2021-11-09 08:29:10|16657.03|16657.03|16657.03|16657.03|16657.03|16657.03|16657.03|16657.03|0
1636446560000|2021-11-09 08:29:20|16656.1|16656.1|16656.1|16656.1|16656.1|16656.1|16656.1|16656.1|0
1636446590000|2021-11-09 08:29:50|16657.93|16657.93|16657.93|16657.93|16657.93|16657.93|16657.93|16657.93|0
1636446600000|2021-11-09 08:30:00|16668.1|16668.1|16675.46|16675.46|16676.95|16676.95|16666.98|16666.98|0
1636446610000|2021-11-09 08:30:10|16675.96|16675.96|16676.37|16676.37|16677.4|16677.4|16675.96|16675.96|0
1636446620000|2021-11-09 08:30:20|16679.66|16679.66|16681.81|16681.81|16681.81|16681.81|16679.66|16679.66|0
1636446630000|2021-11-09 08:30:30|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|0
1636446640000|2021-11-09 08:30:40|16684.88|16684.88|16680.58|16680.58|16684.88|16684.88|16680.58|16680.58|0
1636446650000|2021-11-09 08:30:50|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|0
1636446680000|2021-11-09 08:31:20|16684.38|16684.38|16684.38|16684.38|16684.38|16684.38|16684.38|16684.38|0
1636446690000|2021-11-09 08:31:30|16686.61|16686.61|16682.71|16682.71|16686.61|16686.61|16682.71|16682.71|0
1636446710000|2021-11-09 08:31:50|16683.27|16683.27|16683.27|16683.27|16683.27|16683.27|16683.27|16683.27|0
1636446720000|2021-11-09 08:32:00|16682.71|16682.71|16684.75|16684.75|16689.64|16689.64|16679.2|16679.2|0
1636446730000|2021-11-09 08:32:10|16686.38|16686.38|16687.2|16687.2|16687.2|16687.2|16686.38|16686.38|0
1636446740000|2021-11-09 08:32:20|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|0
1636446760000|2021-11-09 08:32:40|16691.86|16691.86|16690.95|16690.95|16691.86|16691.86|16690.95|16690.95|0
1636446770000|2021-11-09 08:32:50|16700.98|16700.98|16700.98|16700.98|16700.98|16700.98|16700.98|16700.98|0
1636446780000|2021-11-09 08:33:00|16702.47|16702.47|16702.93|16702.93|16702.93|16702.93|16702.47|16702.47|0
1636446790000|2021-11-09 08:33:10|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|0
1636446800000|2021-11-09 08:33:20|16701.86|16701.86|16702.33|16702.33|16702.33|16702.33|16701.86|16701.86|0
1636446810000|2021-11-09 08:33:30|16701.4|16701.4|16699.65|16699.65|16701.4|16701.4|16699.65|16699.65|0
1636446820000|2021-11-09 08:33:40|16700.14|16700.14|16700.14|16700.14|16700.14|16700.14|16700.14|16700.14|0
1636446830000|2021-11-09 08:33:50|16702.03|16702.03|16702.52|16702.52|16702.52|16702.52|16702.03|16702.03|0
1636446840000|2021-11-09 08:34:00|16703.34|16703.34|16702.64|16702.64|16704.28|16704.28|16702.64|16702.64|0
1636446860000|2021-11-09 08:34:20|16708.37|16708.37|16702.64|16702.64|16708.37|16708.37|16702.09|16702.09|0
1636446870000|2021-11-09 08:34:30|16702.09|16702.09|16701.88|16701.88|16702.09|16702.09|16700.44|16700.44|0
1636446890000|2021-11-09 08:34:50|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|16701.06|0
1636446900000|2021-11-09 08:35:00|16695.26|16695.26|16696.07|16696.07|16696.07|16696.07|16695.26|16695.26|0
1636446920000|2021-11-09 08:35:20|16695.08|16695.08|16675.91|16675.91|16695.08|16695.08|16675.91|16675.91|0
1636446960000|2021-11-09 08:36:00|16671.82|16671.82|16663.81|16663.81|16671.82|16671.82|16663.81|16663.81|0
1636446970000|2021-11-09 08:36:10|16663.4|16663.4|16661.55|16661.55|16663.4|16663.4|16661.55|16661.55|0
1636446980000|2021-11-09 08:36:20|16661.76|16661.76|16656.39|16656.39|16665.04|16665.04|16656.39|16656.39|0
1636446990000|2021-11-09 08:36:30|16656.8|16656.8|16645.92|16645.92|16656.8|16656.8|16645.92|16645.92|0
1636447000000|2021-11-09 08:36:40|16645.71|16645.71|16644.63|16644.63|16645.71|16645.71|16644.43|16644.43|0
1636447010000|2021-11-09 08:36:50|16641.37|16641.37|16631.95|16631.95|16641.37|16641.37|16631.95|16631.95|0
1636447020000|2021-11-09 08:37:00|16633.06|16633.06|16633.06|16633.06|16633.06|16633.06|16633.06|16633.06|0
1636447030000|2021-11-09 08:37:10|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|0
1636447070000|2021-11-09 08:37:50|16632.54|16632.54|16632.54|16632.54|16632.54|16632.54|16632.54|16632.54|0
1636447080000|2021-11-09 08:38:00|16633.46|16633.46|16630.84|16630.84|16633.46|16633.46|16630.84|16630.84|0
1636447090000|2021-11-09 08:38:10|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|0
1636447110000|2021-11-09 08:38:30|16631.55|16631.55|16631.55|16631.55|16631.55|16631.55|16631.55|16631.55|0
1636447130000|2021-11-09 08:38:50|16628.28|16628.28|16630.57|16630.57|16630.57|16630.57|16625.93|16625.93|0
1636447140000|2021-11-09 08:39:00|16631.13|16631.13|16636.04|16636.04|16636.04|16636.04|16631.13|16631.13|0
1636447180000|2021-11-09 08:39:40|16640.34|16640.34|16641.15|16641.15|16641.15|16641.15|16640.34|16640.34|0
1636447200000|2021-11-09 08:40:00|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|16642.14|0
1636447210000|2021-11-09 08:40:10|16642.96|16642.96|16642.96|16642.96|16642.96|16642.96|16642.96|16642.96|0
1636447220000|2021-11-09 08:40:20|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|16643.9|0
1636447230000|2021-11-09 08:40:30|16645.34|16645.34|16645.34|16645.34|16645.34|16645.34|16645.34|16645.34|0
1636447240000|2021-11-09 08:40:40|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|0
1636447260000|2021-11-09 08:41:00|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|0
1636447270000|2021-11-09 08:41:10|16647.36|16647.36|16645.96|16645.96|16647.36|16647.36|16645.96|16645.96|0
1636447310000|2021-11-09 08:41:50|16647.6|16647.6|16648.41|16648.41|16648.41|16648.41|16647.6|16647.6|0
1636447350000|2021-11-09 08:42:30|16646.59|16646.59|16644.86|16644.86|16646.59|16646.59|16644.86|16644.86|0
1636447380000|2021-11-09 08:43:00|16648.51|16648.51|16644.86|16644.86|16648.51|16648.51|16644.86|16644.86|0
1636447390000|2021-11-09 08:43:10|16650.34|16650.34|16647.83|16647.83|16650.34|16650.34|16647.74|16647.74|0
1636447400000|2021-11-09 08:43:20|16648.3|16648.3|16648.3|16648.3|16648.3|16648.3|16648.3|16648.3|0
1636447410000|2021-11-09 08:43:30|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|0
1636447430000|2021-11-09 08:43:50|16654.53|16654.53|16655.15|16655.15|16655.15|16655.15|16654.53|16654.53|0
1636447440000|2021-11-09 08:44:00|16655.64|16655.64|16667.07|16667.07|16667.07|16667.07|16655.64|16655.64|0
1636447450000|2021-11-09 08:44:10|16669.08|16669.08|16668.84|16668.84|16669.08|16669.08|16668.84|16668.84|0
1636447460000|2021-11-09 08:44:20|16669.66|16669.66|16670.13|16670.13|16670.13|16670.13|16669.66|16669.66|0
1636447470000|2021-11-09 08:44:30|16670.62|16670.62|16669.49|16669.49|16670.62|16670.62|16668.99|16668.99|0
1636447480000|2021-11-09 08:44:40|16668.26|16668.26|16668.72|16668.72|16668.72|16668.72|16667.85|16667.85|0
1636447490000|2021-11-09 08:44:50|16678.75|16678.75|16673|16673|16678.75|16678.75|16671.56|16671.56|0
1636447500000|2021-11-09 08:45:00|16672.55|16672.55|16672.55|16672.55|16672.55|16672.55|16672.55|16672.55|0
1636447510000|2021-11-09 08:45:10|16667.98|16667.98|16667.98|16667.98|16667.98|16667.98|16667.98|16667.98|0
1636447520000|2021-11-09 08:45:20|16665.23|16665.23|16660.67|16660.67|16665.23|16665.23|16660.67|16660.67|0
1636447530000|2021-11-09 08:45:30|16660.44|16660.44|16660.44|16660.44|16660.44|16660.44|16660.44|16660.44|0
1636447540000|2021-11-09 08:45:40|16659.42|16659.42|16653.5|16653.5|16659.42|16659.42|16653.5|16653.5|0
1636447550000|2021-11-09 08:45:50|16653.01|16653.01|16648.08|16648.08|16653.01|16653.01|16648.08|16648.08|0
1636447560000|2021-11-09 08:46:00|16646.74|16646.74|16643.81|16643.81|16646.74|16646.74|16643.81|16643.81|0
1636447570000|2021-11-09 08:46:10|16644.03|16644.03|16644.2|16644.2|16644.7|16644.7|16644.03|16644.03|0
1636447580000|2021-11-09 08:46:20|16641.85|16641.85|16641.85|16641.85|16641.85|16641.85|16641.85|16641.85|0
1636447600000|2021-11-09 08:46:40|16640.94|16640.94|16640.94|16640.94|16640.94|16640.94|16640.94|16640.94|0
1636447610000|2021-11-09 08:46:50|16640|16640|16640|16640|16640|16640|16640|16640|0
1636447620000|2021-11-09 08:47:00|16627.55|16627.55|16627.55|16627.55|16627.55|16627.55|16627.55|16627.55|0
1636447630000|2021-11-09 08:47:10|16623.27|16623.27|16622.86|16622.86|16623.27|16623.27|16622.86|16622.86|0
1636447640000|2021-11-09 08:47:20|16621.87|16621.87|16616.29|16616.29|16621.87|16621.87|16616.29|16616.29|0
1636447650000|2021-11-09 08:47:30|16615.62|16615.62|16615.62|16615.62|16615.62|16615.62|16615.62|16615.62|0
1636447670000|2021-11-09 08:47:50|16617.29|16617.29|16617.29|16617.29|16617.29|16617.29|16617.29|16617.29|0
1636447680000|2021-11-09 08:48:00|16616.35|16616.35|16613.61|16613.61|16616.35|16616.35|16613.61|16613.61|0
1636447690000|2021-11-09 08:48:10|16610.14|16610.14|16607.29|16607.29|16610.14|16610.14|16604.42|16604.42|0
1636447700000|2021-11-09 08:48:20|16610.08|16610.08|16589.53|16589.53|16610.08|16610.08|16589.53|16589.53|0
1636447710000|2021-11-09 08:48:30|16587.08|16587.08|16581.38|16581.38|16587.08|16587.08|16581.38|16581.38|0
1636447720000|2021-11-09 08:48:40|16578.03|16578.03|16574.87|16574.87|16578.03|16578.03|16574.87|16574.87|0
1636447730000|2021-11-09 08:48:50|16575.37|16575.37|16575.37|16575.37|16575.37|16575.37|16575.37|16575.37|0
1636447740000|2021-11-09 08:49:00|16575.87|16575.87|16575.87|16575.87|16575.87|16575.87|16575.87|16575.87|0
1636447750000|2021-11-09 08:49:10|16576.69|16576.69|16576.69|16576.69|16576.69|16576.69|16576.69|16576.69|0
1636447760000|2021-11-09 08:49:20|16577.68|16577.68|16580.84|16580.84|16580.84|16580.84|16577.68|16577.68|0
1636447780000|2021-11-09 08:49:40|16579.93|16579.93|16579.93|16579.93|16579.93|16579.93|16579.93|16579.93|0
1636447790000|2021-11-09 08:49:50|16577.7|16577.7|16576.79|16576.79|16577.7|16577.7|16576.79|16576.79|0
1636447820000|2021-11-09 08:50:20|16575.35|16575.35|16575.35|16575.35|16575.35|16575.35|16575.35|16575.35|0
1636447830000|2021-11-09 08:50:30|16573.72|16573.72|16557.5|16557.5|16573.72|16573.72|16557.5|16557.5|0
1636447840000|2021-11-09 08:50:40|16556.01|16556.01|16555.51|16555.51|16556.01|16556.01|16555.51|16555.51|0
1636447860000|2021-11-09 08:51:00|16556.01|16556.01|16554.01|16554.01|16556.46|16556.46|16554.01|16554.01|0
1636447870000|2021-11-09 08:51:10|16554.68|16554.68|16555.12|16555.12|16555.12|16555.12|16554.68|16554.68|0
1636447880000|2021-11-09 08:51:20|16556.04|16556.04|16555.12|16555.12|16556.04|16556.04|16555.12|16555.12|0
1636447900000|2021-11-09 08:51:40|16556.76|16556.76|16557.75|16557.75|16557.75|16557.75|16556.76|16556.76|0
1636447910000|2021-11-09 08:51:50|16558.66|16558.66|16561.4|16561.4|16561.4|16561.4|16558.66|16558.66|0
1636447920000|2021-11-09 08:52:00|16560.49|16560.49|16557.03|16557.03|16560.49|16560.49|16557.03|16557.03|0
1636447960000|2021-11-09 08:52:40|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|16556.56|0
1636447970000|2021-11-09 08:52:50|16557.5|16557.5|16557.97|16557.97|16557.97|16557.97|16557.5|16557.5|0
1636447980000|2021-11-09 08:53:00|16560.71|16560.71|16560.71|16560.71|16560.71|16560.71|16560.71|16560.71|0
1636447990000|2021-11-09 08:53:10|16559.8|16559.8|16561.21|16561.21|16561.66|16561.66|16559.8|16559.8|0
1636448000000|2021-11-09 08:53:20|16555.48|16555.48|16555.48|16555.48|16555.48|16555.48|16555.48|16555.48|0
1636448010000|2021-11-09 08:53:30|16557.12|16557.12|16553.46|16553.46|16557.12|16557.12|16553.46|16553.46|0
1636448040000|2021-11-09 08:54:00|16556.2|16556.2|16560.32|16560.32|16560.32|16560.32|16556.2|16556.2|0
1636448050000|2021-11-09 08:54:10|16561.75|16561.75|16558.85|16558.85|16561.75|16561.75|16557.45|16557.45|0
1636448060000|2021-11-09 08:54:20|16559.67|16559.67|16568.72|16568.72|16570.39|16570.39|16559.67|16559.67|0
1636448090000|2021-11-09 08:54:50|16567.28|16567.28|16567.28|16567.28|16567.28|16567.28|16567.28|16567.28|0
1636448100000|2021-11-09 08:55:00|16567.84|16567.84|16572.09|16572.09|16574.39|16574.39|16567.84|16567.84|0
1636448120000|2021-11-09 08:55:20|16571.18|16571.18|16569.54|16569.54|16571.18|16571.18|16569.54|16569.54|0
1636448130000|2021-11-09 08:55:30|16570.98|16570.98|16570.98|16570.98|16570.98|16570.98|16570.98|16570.98|0
1636448140000|2021-11-09 08:55:40|16573.43|16573.43|16573.43|16573.43|16573.43|16573.43|16573.43|16573.43|0
1636448150000|2021-11-09 08:55:50|16572.61|16572.61|16572.61|16572.61|16572.61|16572.61|16572.61|16572.61|0
1636448160000|2021-11-09 08:56:00|16574.28|16574.28|16576.31|16576.31|16576.31|16576.31|16574.28|16574.28|0
1636448170000|2021-11-09 08:56:10|16576.81|16576.81|16577.28|16577.28|16578.21|16578.21|16576.81|16576.81|0
1636448200000|2021-11-09 08:56:40|16577.48|16577.48|16577.69|16577.69|16577.69|16577.69|16577.48|16577.48|0
1636448210000|2021-11-09 08:56:50|16575.86|16575.86|16567.9|16567.9|16575.86|16575.86|16567.9|16567.9|0
1636448220000|2021-11-09 08:57:00|16568.84|16568.84|16568.84|16568.84|16568.84|16568.84|16568.84|16568.84|0
1636448230000|2021-11-09 08:57:10|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|16568.62|0
1636448240000|2021-11-09 08:57:20|16570.45|16570.45|16561.85|16561.85|16570.45|16570.45|16561.85|16561.85|0
1636448280000|2021-11-09 08:58:00|16562.79|16562.79|16562.79|16562.79|16562.79|16562.79|16562.79|16562.79|0
1636448300000|2021-11-09 08:58:20|16563.2|16563.2|16563.66|16563.66|16563.66|16563.66|16562.99|16562.99|0
1636448320000|2021-11-09 08:58:40|16563.2|16563.2|16563.2|16563.2|16563.2|16563.2|16563.2|16563.2|0
1636448330000|2021-11-09 08:58:50|16561.57|16561.57|16561.57|16561.57|16561.57|16561.57|16561.57|16561.57|0
1636448360000|2021-11-09 08:59:20|16560.75|16560.75|16559.93|16559.93|16560.75|16560.75|16559.93|16559.93|0
1636448370000|2021-11-09 08:59:30|16558.5|16558.5|16557.07|16557.07|16558.5|16558.5|16557.07|16557.07|0
1636448400000|2021-11-09 09:00:00|16557.29|16557.29|16546.03|16546.03|16557.29|16557.29|16545.54|16545.54|0
1636448440000|2021-11-09 09:00:40|16542.74|16542.74|16541.8|16541.8|16542.74|16542.74|16541.8|16541.8|0
1636448450000|2021-11-09 09:00:50|16547.04|16547.04|16548.03|16548.03|16548.03|16548.03|16547.04|16547.04|0
1636448460000|2021-11-09 09:01:00|16550.82|16550.82|16550.82|16550.82|16550.82|16550.82|16550.82|16550.82|0
1636448490000|2021-11-09 09:01:30|16549.18|16549.18|16547.36|16547.36|16549.18|16549.18|16547.36|16547.36|0
1636448540000|2021-11-09 09:02:20|16545.79|16545.79|16549.57|16549.57|16549.57|16549.57|16545.79|16545.79|0
1636448550000|2021-11-09 09:02:30|16548.14|16548.14|16548.14|16548.14|16548.14|16548.14|16548.14|16548.14|0
1636448580000|2021-11-09 09:03:00|16546.51|16546.51|16546.01|16546.01|16546.51|16546.51|16546.01|16546.01|0
1636448590000|2021-11-09 09:03:10|16545.54|16545.54|16542.63|16542.63|16545.54|16545.54|16542.63|16542.63|0
1636448610000|2021-11-09 09:03:30|16541.96|16541.96|16536.75|16536.75|16541.96|16541.96|16536.75|16536.75|0
1636448640000|2021-11-09 09:04:00|16534.5|16534.5|16534.5|16534.5|16534.5|16534.5|16534.5|16534.5|0
1636448650000|2021-11-09 09:04:10|16531.71|16531.71|16531.71|16531.71|16531.71|16531.71|16531.71|16531.71|0
1636448710000|2021-11-09 09:05:10|16531.04|16531.04|16530.82|16530.82|16531.04|16531.04|16530.82|16530.82|0
1636448740000|2021-11-09 09:05:40|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|16532.22|0
1636448750000|2021-11-09 09:05:50|16532.42|16532.42|16532.42|16532.42|16532.42|16532.42|16532.42|16532.42|0
1636448760000|2021-11-09 09:06:00|16531.51|16531.51|16531.51|16531.51|16531.51|16531.51|16531.51|16531.51|0
1636448770000|2021-11-09 09:06:10|16531.04|16531.04|16531.04|16531.04|16531.04|16531.04|16531.04|16531.04|0
1636448800000|2021-11-09 09:06:40|16512.44|16512.44|16498.61|16498.61|16512.44|16512.44|16492.38|16492.38|0
1636448810000|2021-11-09 09:06:50|16500.04|16500.04|16496.19|16496.19|16501.93|16501.93|16496.19|16496.19|0
1636448820000|2021-11-09 09:07:00|16493.45|16493.45|16495.9|16495.9|16495.9|16495.9|16493.45|16493.45|0
1636448830000|2021-11-09 09:07:10|16495|16495|16495|16495|16495|16495|16494.51|16494.51|0
1636448850000|2021-11-09 09:07:30|16493.57|16493.57|16489.34|16489.34|16493.57|16493.57|16489.34|16489.34|0
1636448860000|2021-11-09 09:07:40|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|0
1636448870000|2021-11-09 09:07:50|16490.27|16490.27|16492.13|16492.13|16492.13|16492.13|16490.27|16490.27|0
1636448880000|2021-11-09 09:08:00|16495.39|16495.39|16495.17|16495.17|16495.39|16495.39|16495.17|16495.17|0
1636448890000|2021-11-09 09:08:10|16497.05|16497.05|16497.05|16497.05|16497.05|16497.05|16497.05|16497.05|0
1636448900000|2021-11-09 09:08:20|16497.51|16497.51|16497.1|16497.1|16497.51|16497.51|16497.1|16497.1|0
1636448920000|2021-11-09 09:08:40|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|0
1636448930000|2021-11-09 09:08:50|16493.28|16493.28|16485.02|16485.02|16493.28|16493.28|16485.02|16485.02|0
1636448940000|2021-11-09 09:09:00|16484.08|16484.08|16485.37|16485.37|16485.37|16485.37|16483.67|16483.67|0
1636448950000|2021-11-09 09:09:10|16486.86|16486.86|16486.86|16486.86|16486.86|16486.86|16486.86|16486.86|0
1636449000000|2021-11-09 09:10:00|16486.36|16486.36|16487.69|16487.69|16488.19|16488.19|16486.36|16486.36|0
1636449010000|2021-11-09 09:10:10|16484.83|16484.83|16483.16|16483.16|16488.51|16488.51|16483.16|16483.16|0
1636449040000|2021-11-09 09:10:40|16483.98|16483.98|16486.32|16486.32|16486.32|16486.32|16483.98|16483.98|0
1636449050000|2021-11-09 09:10:50|16483.46|16483.46|16478.34|16478.34|16483.46|16483.46|16477.43|16477.43|0
1636449070000|2021-11-09 09:11:10|16477.43|16477.43|16478.37|16478.37|16478.37|16478.37|16477.43|16477.43|0
1636449080000|2021-11-09 09:11:20|16478.84|16478.84|16481.71|16481.71|16481.71|16481.71|16478.84|16478.84|0
1636449090000|2021-11-09 09:11:30|16478.84|16478.84|16474.8|16474.8|16478.84|16478.84|16474.8|16474.8|0
1636449100000|2021-11-09 09:11:40|16473.83|16473.83|16471.9|16471.9|16473.83|16473.83|16471.9|16471.9|0
1636449110000|2021-11-09 09:11:50|16470.91|16470.91|16470.91|16470.91|16470.91|16470.91|16470.91|16470.91|0
1636449120000|2021-11-09 09:12:00|16469.27|16469.27|16467.86|16467.86|16469.27|16469.27|16467.86|16467.86|0
1636449150000|2021-11-09 09:12:30|16468.75|16468.75|16467.75|16467.75|16469.17|16469.17|16467.75|16467.75|0
1636449160000|2021-11-09 09:12:40|16467.34|16467.34|16467.34|16467.34|16467.34|16467.34|16467.34|16467.34|0
1636449170000|2021-11-09 09:12:50|16467.12|16467.12|16467.12|16467.12|16467.12|16467.12|16467.12|16467.12|0
1636449200000|2021-11-09 09:13:20|16467.59|16467.59|16467.59|16467.59|16467.59|16467.59|16467.59|16467.59|0
1636449210000|2021-11-09 09:13:30|16465.63|16465.63|16468.5|16468.5|16468.5|16468.5|16465.63|16465.63|0
1636449220000|2021-11-09 09:13:40|16466.67|16466.67|16465.76|16465.76|16466.67|16466.67|16465.76|16465.76|0
1636449240000|2021-11-09 09:14:00|16464.85|16464.85|16464.85|16464.85|16464.85|16464.85|16464.85|16464.85|0
1636449260000|2021-11-09 09:14:20|16465.66|16465.66|16467.77|16467.77|16467.77|16467.77|16465.66|16465.66|0
1636449280000|2021-11-09 09:14:40|16470.63|16470.63|16469.4|16469.4|16470.63|16470.63|16467.77|16467.77|0
1636449290000|2021-11-09 09:14:50|16470.31|16470.31|16470.31|16470.31|16470.31|16470.31|16470.31|16470.31|0
1636449300000|2021-11-09 09:15:00|16469.97|16469.97|16469.97|16469.97|16469.97|16469.97|16469.97|16469.97|0
1636449310000|2021-11-09 09:15:10|16470.58|16470.58|16470.17|16470.17|16472.57|16472.57|16470.17|16470.17|0
1636449320000|2021-11-09 09:15:20|16471.6|16471.6|16457.35|16457.35|16471.6|16471.6|16457.35|16457.35|0
1636449330000|2021-11-09 09:15:30|16458.01|16458.01|16458.01|16458.01|16458.01|16458.01|16458.01|16458.01|0
1636449340000|2021-11-09 09:15:40|16456.03|16456.03|16455.12|16455.12|16456.03|16456.03|16455.12|16455.12|0
1636449350000|2021-11-09 09:15:50|16447.5|16447.5|16436.86|16436.86|16447.5|16447.5|16435.95|16435.95|0
1636449370000|2021-11-09 09:16:10|16436.36|16436.36|16432.63|16432.63|16436.36|16436.36|16432.54|16432.54|0
1636449380000|2021-11-09 09:16:20|16438.36|16438.36|16440.79|16440.79|16440.79|16440.79|16438.36|16438.36|0
1636449400000|2021-11-09 09:16:40|16441.29|16441.29|16442.78|16442.78|16442.78|16442.78|16441.29|16441.29|0
1636449430000|2021-11-09 09:17:10|16448.51|16448.51|16449.39|16449.39|16449.39|16449.39|16447.57|16447.57|0
1636449440000|2021-11-09 09:17:20|16450.39|16450.39|16450.85|16450.85|16450.85|16450.85|16450.39|16450.39|0
1636449450000|2021-11-09 09:17:30|16449.42|16449.42|16447.59|16447.59|16449.42|16449.42|16447.59|16447.59|0
1636449470000|2021-11-09 09:17:50|16446.1|16446.1|16445.11|16445.11|16446.1|16446.1|16445.11|16445.11|0
1636449480000|2021-11-09 09:18:00|16443.77|16443.77|16444.13|16444.13|16444.48|16444.48|16442.85|16442.85|0
1636449490000|2021-11-09 09:18:10|16439.83|16439.83|16434.68|16434.68|16439.83|16439.83|16434.68|16434.68|0
1636449520000|2021-11-09 09:18:40|16428.95|16428.95|16430.38|16430.38|16430.38|16430.38|16427.52|16427.52|0
1636449530000|2021-11-09 09:18:50|16430.16|16430.16|16430.16|16430.16|16430.16|16430.16|16430.16|16430.16|0
1636449540000|2021-11-09 09:19:00|16429.17|16429.17|16422.13|16422.13|16429.17|16429.17|16422.13|16422.13|0
1636449550000|2021-11-09 09:19:10|16419.8|16419.8|16420.73|16420.73|16420.73|16420.73|16419.8|16419.8|0
1636449560000|2021-11-09 09:19:20|16418.33|16418.33|16411.94|16411.94|16418.33|16418.33|16411.94|16411.94|0
1636449570000|2021-11-09 09:19:30|16411.44|16411.44|16411.44|16411.44|16411.44|16411.44|16411.44|16411.44|0
1636449580000|2021-11-09 09:19:40|16414.31|16414.31|16414.31|16414.31|16414.31|16414.31|16414.31|16414.31|0
1636449590000|2021-11-09 09:19:50|16413.75|16413.75|16415.58|16415.58|16415.58|16415.58|16413.75|16413.75|0
1636449600000|2021-11-09 09:20:00|16415.11|16415.11|16414.19|16414.19|16415.11|16415.11|16414.19|16414.19|0
1636449610000|2021-11-09 09:20:10|16413.28|16413.28|16413.28|16413.28|16413.28|16413.28|16413.28|16413.28|0
1636449630000|2021-11-09 09:20:30|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|16417.58|0
1636449660000|2021-11-09 09:21:00|16420.35|16420.35|16418.68|16418.68|16420.35|16420.35|16418.23|16418.23|0
1636449680000|2021-11-09 09:21:20|16420.5|16420.5|16421.42|16421.42|16421.42|16421.42|16420.5|16420.5|0
1636449690000|2021-11-09 09:21:30|16422.36|16422.36|16427.04|16427.04|16427.04|16427.04|16422.36|16422.36|0
1636449700000|2021-11-09 09:21:40|16427.97|16427.97|16427.3|16427.3|16427.97|16427.97|16427.3|16427.3|0
1636449710000|2021-11-09 09:21:50|16425.9|16425.9|16416.01|16416.01|16425.9|16425.9|16416.01|16416.01|0
1636449730000|2021-11-09 09:22:10|16413.78|16413.78|16413.07|16413.07|16414.9|16414.9|16413.07|16413.07|0
1636449740000|2021-11-09 09:22:20|16413.98|16413.98|16413.98|16413.98|16413.98|16413.98|16413.98|16413.98|0
1636449770000|2021-11-09 09:22:50|16411.12|16411.12|16411.12|16411.12|16411.12|16411.12|16411.12|16411.12|0
1636449780000|2021-11-09 09:23:00|16413.1|16413.1|16413.92|16413.92|16413.92|16413.92|16413.1|16413.1|0
1636449790000|2021-11-09 09:23:10|16408.71|16408.71|16407.77|16407.77|16408.71|16408.71|16407.77|16407.77|0
1636449820000|2021-11-09 09:23:40|16408.26|16408.26|16408.26|16408.26|16408.26|16408.26|16408.26|16408.26|0
1636449840000|2021-11-09 09:24:00|16408.73|16408.73|16409.76|16409.76|16409.76|16409.76|16408.73|16408.73|0
1636449850000|2021-11-09 09:24:10|16411.14|16411.14|16411.61|16411.61|16411.61|16411.61|16411.14|16411.14|0
1636449870000|2021-11-09 09:24:30|16411.11|16411.11|16413.92|16413.92|16413.92|16413.92|16409.63|16409.63|0
1636449880000|2021-11-09 09:24:40|16409.63|16409.63|16408.68|16408.68|16409.63|16409.63|16408.68|16408.68|0
1636449900000|2021-11-09 09:25:00|16406.23|16406.23|16406.23|16406.23|16406.23|16406.23|16406.23|16406.23|0
1636449910000|2021-11-09 09:25:10|16405.32|16405.32|16405.32|16405.32|16405.32|16405.32|16405.32|16405.32|0
1636449930000|2021-11-09 09:25:30|16403.92|16403.92|16403.92|16403.92|16403.92|16403.92|16403.92|16403.92|0
1636449940000|2021-11-09 09:25:40|16396.84|16396.84|16385.46|16385.46|16396.84|16396.84|16385.46|16385.46|0
1636449950000|2021-11-09 09:25:50|16385.87|16385.87|16385.87|16385.87|16385.87|16385.87|16385.87|16385.87|0
1636449960000|2021-11-09 09:26:00|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|0
1636449990000|2021-11-09 09:26:30|16388.18|16388.18|16394.42|16394.42|16397.24|16397.24|16388.18|16388.18|0
1636450000000|2021-11-09 09:26:40|16393.95|16393.95|16393.95|16393.95|16393.95|16393.95|16393.95|16393.95|0
1636450030000|2021-11-09 09:27:10|16393.48|16393.48|16393.95|16393.95|16394.42|16394.42|16393.48|16393.48|0
1636450040000|2021-11-09 09:27:20|16394.86|16394.86|16399.91|16399.91|16399.91|16399.91|16394.86|16394.86|0
1636450050000|2021-11-09 09:27:30|16400.53|16400.53|16402.64|16402.64|16402.64|16402.64|16400.53|16400.53|0
1636450080000|2021-11-09 09:28:00|16403.58|16403.58|16403.58|16403.58|16403.58|16403.58|16403.58|16403.58|0
1636450090000|2021-11-09 09:28:10|16404.05|16404.05|16404.05|16404.05|16404.05|16404.05|16404.05|16404.05|0
1636450100000|2021-11-09 09:28:20|16405.87|16405.87|16404.96|16404.96|16405.87|16405.87|16404.96|16404.96|0
1636450110000|2021-11-09 09:28:30|16408.23|16408.23|16407.47|16407.47|16408.23|16408.23|16407.47|16407.47|0
1636450140000|2021-11-09 09:29:00|16429.37|16429.37|16427.9|16427.9|16430.69|16430.69|16427.9|16427.9|0
1636450150000|2021-11-09 09:29:10|16428.4|16428.4|16428.4|16428.4|16428.4|16428.4|16428.4|16428.4|0
1636450160000|2021-11-09 09:29:20|16429.31|16429.31|16429.31|16429.31|16429.31|16429.31|16429.31|16429.31|0
1636450170000|2021-11-09 09:29:30|16430.25|16430.25|16430.45|16430.45|16431.37|16431.37|16430.25|16430.25|0
1636450200000|2021-11-09 09:30:00|16432.9|16432.9|16436.74|16436.74|16437.24|16437.24|16432.9|16432.9|0
1636450210000|2021-11-09 09:30:10|16436.25|16436.25|16443.41|16443.41|16443.41|16443.41|16436.25|16436.25|0
1636450220000|2021-11-09 09:30:20|16442.94|16442.94|16442.94|16442.94|16442.94|16442.94|16442.94|16442.94|0
1636450260000|2021-11-09 09:31:00|16443.15|16443.15|16446.01|16446.01|16446.01|16446.01|16443.15|16443.15|0
1636450270000|2021-11-09 09:31:10|16440.28|16440.28|16437.21|16437.21|16440.28|16440.28|16437.21|16437.21|0
1636450280000|2021-11-09 09:31:20|16435.78|16435.78|16435.78|16435.78|16435.78|16435.78|16435.78|16435.78|0
1636450290000|2021-11-09 09:31:30|16435.33|16435.33|16435.33|16435.33|16435.33|16435.33|16435.33|16435.33|0
1636450310000|2021-11-09 09:31:50|16434.52|16434.52|16427.48|16427.48|16434.52|16434.52|16427.48|16427.48|0
1636450320000|2021-11-09 09:32:00|16428.47|16428.47|16428.47|16428.47|16428.47|16428.47|16428.47|16428.47|0
1636450330000|2021-11-09 09:32:10|16428.94|16428.94|16431.17|16431.17|16431.17|16431.17|16428.94|16428.94|0
1636450340000|2021-11-09 09:32:20|16434.82|16434.82|16434.82|16434.82|16434.82|16434.82|16434.82|16434.82|0
1636450370000|2021-11-09 09:32:50|16433.91|16433.91|16436.78|16436.78|16436.78|16436.78|16433.91|16433.91|0
1636450380000|2021-11-09 09:33:00|16434.95|16434.95|16434.95|16434.95|16434.95|16434.95|16434.95|16434.95|0
1636450390000|2021-11-09 09:33:10|16430.65|16430.65|16425.46|16425.46|16430.65|16430.65|16425.46|16425.46|0
1636450400000|2021-11-09 09:33:20|16425.26|16425.26|16425.46|16425.46|16425.46|16425.46|16425.26|16425.26|0
1636450430000|2021-11-09 09:33:50|16424.55|16424.55|16424.55|16424.55|16424.55|16424.55|16424.55|16424.55|0
1636450440000|2021-11-09 09:34:00|16425.98|16425.98|16421.24|16421.24|16425.98|16425.98|16421.24|16421.24|0
1636450450000|2021-11-09 09:34:10|16417.89|16417.89|16405.91|16405.91|16417.89|16417.89|16405.91|16405.91|0
1636450460000|2021-11-09 09:34:20|16405.41|16405.41|16405.41|16405.41|16405.41|16405.41|16405.41|16405.41|0
1636450470000|2021-11-09 09:34:30|16408.15|16408.15|16411.02|16411.02|16411.02|16411.02|16408.15|16408.15|0
1636450490000|2021-11-09 09:34:50|16411.93|16411.93|16410.11|16410.11|16411.93|16411.93|16410.11|16410.11|0
1636450500000|2021-11-09 09:35:00|16408.47|16408.47|16412.77|16412.77|16412.77|16412.77|16408.47|16408.47|0
1636450510000|2021-11-09 09:35:10|16414.76|16414.76|16414.76|16414.76|16414.76|16414.76|16414.76|16414.76|0
1636450520000|2021-11-09 09:35:20|16413.77|16413.77|16411.91|16411.91|16413.77|16413.77|16411.91|16411.91|0
1636450540000|2021-11-09 09:35:40|16411|16411|16411|16411|16411|16411|16411|16411|0
1636450550000|2021-11-09 09:35:50|16412.43|16412.43|16416.73|16416.73|16416.73|16416.73|16412.43|16412.43|0
1636450560000|2021-11-09 09:36:00|16422.98|16422.98|16427.88|16427.88|16427.88|16427.88|16422.98|16422.98|0
1636450570000|2021-11-09 09:36:10|16428.35|16428.35|16435.79|16435.79|16435.79|16435.79|16428.35|16428.35|0
1636450580000|2021-11-09 09:36:20|16434.85|16434.85|16438.19|16438.19|16438.19|16438.19|16434.85|16434.85|0
1636450630000|2021-11-09 09:37:10|16441.06|16441.06|16438.61|16438.61|16441.06|16441.06|16438.61|16438.61|0
1636450650000|2021-11-09 09:37:30|16437.2|16437.2|16416.26|16416.26|16437.2|16437.2|16416.26|16416.26|0
1636450660000|2021-11-09 09:37:40|16410.52|16410.52|16394.93|16394.93|16410.52|16410.52|16394.93|16394.93|0
1636450680000|2021-11-09 09:38:00|16403.53|16403.53|16403.53|16403.53|16403.53|16403.53|16403.53|16403.53|0
1636450700000|2021-11-09 09:38:20|16402.12|16402.12|16402.12|16402.12|16402.12|16402.12|16402.12|16402.12|0
1636450730000|2021-11-09 09:38:50|16403.03|16403.03|16403.22|16403.22|16404.86|16404.86|16403.03|16403.03|0
1636450740000|2021-11-09 09:39:00|16398.92|16398.92|16398.92|16398.92|16398.92|16398.92|16398.92|16398.92|0
1636450750000|2021-11-09 09:39:10|16396.06|16396.06|16393.29|16393.29|16396.06|16396.06|16393.29|16393.29|0
1636450760000|2021-11-09 09:39:20|16394.22|16394.22|16381.68|16381.68|16394.22|16394.22|16381.68|16381.68|0
1636450770000|2021-11-09 09:39:30|16380.34|16380.34|16376.4|16376.4|16380.34|16380.34|16376.4|16376.4|0
1636450810000|2021-11-09 09:40:10|16377.31|16377.31|16377.31|16377.31|16378.25|16378.25|16376.37|16376.37|0
1636450830000|2021-11-09 09:40:30|16373.01|16373.01|16373.01|16373.01|16373.01|16373.01|16373.01|16373.01|0
1636450840000|2021-11-09 09:40:40|16374.45|16374.45|16365.45|16365.45|16374.45|16374.45|16365.45|16365.45|0
1636450860000|2021-11-09 09:41:00|16368.32|16368.32|16368.32|16368.32|16368.32|16368.32|16368.32|16368.32|0
1636450890000|2021-11-09 09:41:30|16369.95|16369.95|16372.74|16372.74|16372.74|16372.74|16369.95|16369.95|0
1636450920000|2021-11-09 09:42:00|16371.92|16371.92|16372.91|16372.91|16372.91|16372.91|16371.92|16371.92|0
1636450940000|2021-11-09 09:42:20|16371.48|16371.48|16371.48|16371.48|16371.48|16371.48|16371.48|16371.48|0
1636450950000|2021-11-09 09:42:30|16367.18|16367.18|16367.18|16367.18|16367.18|16367.18|16367.18|16367.18|0
1636450980000|2021-11-09 09:43:00|16370.05|16370.05|16368.61|16368.61|16370.05|16370.05|16368.61|16368.61|0
1636451000000|2021-11-09 09:43:20|16370.25|16370.25|16371.07|16371.07|16375.37|16375.37|16370.25|16370.25|0
1636451010000|2021-11-09 09:43:30|16372.5|16372.5|16372.5|16372.5|16372.5|16372.5|16372.5|16372.5|0
1636451040000|2021-11-09 09:44:00|16371.59|16371.59|16370.67|16370.67|16371.59|16371.59|16370.67|16370.67|0
1636451050000|2021-11-09 09:44:10|16372.11|16372.11|16372.11|16372.11|16372.11|16372.11|16372.11|16372.11|0
1636451090000|2021-11-09 09:44:50|16376.28|16376.28|16382.63|16382.63|16382.63|16382.63|16376.28|16376.28|0
1636451100000|2021-11-09 09:45:00|16381.82|16381.82|16381.82|16381.82|16381.82|16381.82|16381.82|16381.82|0
1636451120000|2021-11-09 09:45:20|16380.38|16380.38|16380.38|16380.38|16380.38|16380.38|16380.38|16380.38|0
1636451160000|2021-11-09 09:46:00|16379.57|16379.57|16374.98|16374.98|16379.57|16379.57|16374.97|16374.97|0
1636451190000|2021-11-09 09:46:30|16374.17|16374.17|16374.17|16374.17|16374.17|16374.17|16374.17|16374.17|0
1636451230000|2021-11-09 09:47:10|16378.05|16378.05|16378.05|16378.05|16378.05|16378.05|16378.05|16378.05|0
1636451240000|2021-11-09 09:47:20|16380.91|16380.91|16380.91|16380.91|16380.91|16380.91|16380.91|16380.91|0
1636451250000|2021-11-09 09:47:30|16383.61|16383.61|16391.77|16391.77|16391.77|16391.77|16383.61|16383.61|0
1636451260000|2021-11-09 09:47:40|16392.11|16392.11|16387.41|16387.41|16392.11|16392.11|16385.57|16385.57|0
1636451270000|2021-11-09 09:47:50|16388.23|16388.23|16389.05|16389.05|16389.05|16389.05|16388.23|16388.23|0
1636451280000|2021-11-09 09:48:00|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|0
1636451290000|2021-11-09 09:48:10|16391.3|16391.3|16390.48|16390.48|16392.21|16392.21|16390.48|16390.48|0
1636451300000|2021-11-09 09:48:20|16391.48|16391.48|16388.85|16388.85|16394.34|16394.34|16388.85|16388.85|0
1636451330000|2021-11-09 09:48:50|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|16387.22|0
1636451340000|2021-11-09 09:49:00|16388.65|16388.65|16388.65|16388.65|16388.65|16388.65|16388.65|16388.65|0
1636451350000|2021-11-09 09:49:10|16389.12|16389.12|16389.12|16389.12|16389.12|16389.12|16389.12|16389.12|0
1636451370000|2021-11-09 09:49:30|16388.12|16388.12|16388.12|16388.12|16388.12|16388.12|16388.12|16388.12|0
1636451390000|2021-11-09 09:49:50|16386.49|16386.49|16386.49|16386.49|16386.49|16386.49|16386.49|16386.49|0
1636451400000|2021-11-09 09:50:00|16386.96|16386.96|16386.86|16386.86|16386.96|16386.96|16386.05|16386.05|0
1636451410000|2021-11-09 09:50:10|16386.4|16386.4|16382.1|16382.1|16386.4|16386.4|16382.1|16382.1|0
1636451420000|2021-11-09 09:50:20|16381.63|16381.63|16381.63|16381.63|16381.63|16381.63|16381.63|16381.63|0
1636451430000|2021-11-09 09:50:30|16380.81|16380.81|16380.81|16380.81|16380.81|16380.81|16380.81|16380.81|0
1636451470000|2021-11-09 09:51:10|16382.25|16382.25|16382.25|16382.25|16382.25|16382.25|16382.25|16382.25|0
1636451520000|2021-11-09 09:52:00|16380.42|16380.42|16380.42|16380.42|16380.42|16380.42|16380.42|16380.42|0
1636451530000|2021-11-09 09:52:10|16378.79|16378.79|16377.87|16377.87|16378.79|16378.79|16377.87|16377.87|0
1636451560000|2021-11-09 09:52:40|16377.38|16377.38|16375.55|16375.55|16377.38|16377.38|16375.55|16375.55|0
1636451580000|2021-11-09 09:53:00|16368.85|16368.85|16365.83|16365.83|16369.67|16369.67|16365.83|16365.83|0
1636451590000|2021-11-09 09:53:10|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|0
1636451600000|2021-11-09 09:53:20|16363.9|16363.9|16363.9|16363.9|16363.9|16363.9|16363.9|16363.9|0
1636451640000|2021-11-09 09:54:00|16362.47|16362.47|16362.47|16362.47|16362.47|16362.47|16362.47|16362.47|0
1636451660000|2021-11-09 09:54:20|16361.36|16361.36|16362.47|16362.47|16362.47|16362.47|16361.36|16361.36|0
1636451760000|2021-11-09 09:56:00|16359.6|16359.6|16356.74|16356.74|16359.6|16359.6|16355.31|16355.31|0
1636451790000|2021-11-09 09:56:30|16357.21|16357.21|16357.21|16357.21|16357.21|16357.21|16357.21|16357.21|0
1636451810000|2021-11-09 09:56:50|16354.34|16354.34|16351.48|16351.48|16354.34|16354.34|16351.48|16351.48|0
1636451870000|2021-11-09 09:57:50|16352.39|16352.39|16351.28|16351.28|16352.39|16352.39|16351.28|16351.28|0
1636451880000|2021-11-09 09:58:00|16354.14|16354.14|16355.58|16355.58|16355.58|16355.58|16354.14|16354.14|0
1636451890000|2021-11-09 09:58:10|16356.39|16356.39|16355.58|16355.58|16356.39|16356.39|16355.58|16355.58|0
1636451900000|2021-11-09 09:58:20|16354.58|16354.58|16354.09|16354.09|16354.58|16354.58|16354.09|16354.09|0
1636451940000|2021-11-09 09:59:00|16355.4|16355.4|16355.6|16355.6|16355.6|16355.6|16355.4|16355.4|0
1636451960000|2021-11-09 09:59:20|16359.02|16359.02|16373.2|16373.2|16373.2|16373.2|16359.02|16359.02|0
1636451970000|2021-11-09 09:59:30|16374.14|16374.14|16374.63|16374.63|16374.63|16374.63|16374.14|16374.14|0
1636451980000|2021-11-09 09:59:40|16375.04|16375.04|16376.07|16376.07|16376.07|16376.07|16375.04|16375.04|0
1636451990000|2021-11-09 09:59:50|16374.64|16374.64|16374.66|16374.66|16374.66|16374.66|16373.72|16373.72|0
1636452000000|2021-11-09 10:00:00|16372.21|16372.21|16374.56|16374.56|16374.56|16374.56|16372.21|16372.21|0
1636452010000|2021-11-09 10:00:10|16375.47|16375.47|16379.2|16379.2|16381.94|16381.94|16375.47|16375.47|0
1636452020000|2021-11-09 10:00:20|16384.1|16384.1|16384.91|16384.91|16384.91|16384.91|16384.1|16384.1|0
1636452030000|2021-11-09 10:00:30|16384|16384|16384|16384|16384|16384|16384|16384|0
1636452040000|2021-11-09 10:00:40|16380.58|16380.58|16385.93|16385.93|16385.93|16385.93|16380.58|16380.58|0
1636452050000|2021-11-09 10:00:50|16385.71|16385.71|16385.04|16385.04|16385.71|16385.71|16385.04|16385.04|0
1636452060000|2021-11-09 10:01:00|16385.71|16385.71|16385.04|16385.04|16385.71|16385.71|16385.04|16385.04|0
1636452090000|2021-11-09 10:01:30|16385.51|16385.51|16383.68|16383.68|16385.51|16385.51|16383.68|16383.68|0
1636452100000|2021-11-09 10:01:40|16382.77|16382.77|16374.2|16374.2|16382.77|16382.77|16374.2|16374.2|0
1636452110000|2021-11-09 10:01:50|16374.67|16374.67|16371.81|16371.81|16374.67|16374.67|16369.26|16369.26|0
1636452120000|2021-11-09 10:02:00|16370.37|16370.37|16370.57|16370.57|16370.57|16370.57|16370.37|16370.37|0
1636452130000|2021-11-09 10:02:10|16369.17|16369.17|16364.06|16364.06|16369.17|16369.17|16364.06|16364.06|0
1636452150000|2021-11-09 10:02:30|16363.59|16363.59|16363.12|16363.12|16363.59|16363.59|16363.12|16363.12|0
1636452160000|2021-11-09 10:02:40|16360.64|16360.64|16361.63|16361.63|16361.63|16361.63|16360.64|16360.64|0
1636452170000|2021-11-09 10:02:50|16359.8|16359.8|16363.28|16363.28|16363.28|16363.28|16359.8|16359.8|0
1636452180000|2021-11-09 10:03:00|16362.46|16362.46|16366.45|16366.45|16366.45|16366.45|16362.46|16362.46|0
1636452190000|2021-11-09 10:03:10|16367.89|16367.89|16367.89|16367.89|16367.89|16367.89|16367.89|16367.89|0
1636452210000|2021-11-09 10:03:30|16366.97|16366.97|16366.06|16366.06|16366.97|16366.97|16366.06|16366.06|0
1636452220000|2021-11-09 10:03:40|16367.47|16367.47|16367.01|16367.01|16368.41|16368.41|16367.01|16367.01|0
1636452230000|2021-11-09 10:03:50|16366.07|16366.07|16366.07|16366.07|16366.07|16366.07|16366.07|16366.07|0
1636452240000|2021-11-09 10:04:00|16365.26|16365.26|16365.26|16365.26|16365.26|16365.26|16365.26|16365.26|0
1636452260000|2021-11-09 10:04:20|16366.25|16366.25|16367.24|16367.24|16367.24|16367.24|16366.25|16366.25|0
1636452290000|2021-11-09 10:04:50|16365.81|16365.81|16365.81|16365.81|16365.81|16365.81|16365.81|16365.81|0
1636452300000|2021-11-09 10:05:00|16367.24|16367.24|16370.11|16370.11|16371.54|16371.54|16367.24|16367.24|0
1636452330000|2021-11-09 10:05:30|16370.66|16370.66|16370.66|16370.66|16370.66|16370.66|16370.66|16370.66|0
1636452350000|2021-11-09 10:05:50|16370.19|16370.19|16370.19|16370.19|16370.19|16370.19|16370.19|16370.19|0
1636452360000|2021-11-09 10:06:00|16371.01|16371.01|16370.19|16370.19|16371.01|16371.01|16370.19|16370.19|0
1636452410000|2021-11-09 10:06:50|16367.97|16367.97|16368.88|16368.88|16368.88|16368.88|16367.97|16367.97|0
1636452420000|2021-11-09 10:07:00|16364.58|16364.58|16363.15|16363.15|16364.58|16364.58|16363.15|16363.15|0
1636452430000|2021-11-09 10:07:10|16357.8|16357.8|16357.3|16357.3|16357.8|16357.8|16356.84|16356.84|0
1636452440000|2021-11-09 10:07:20|16360.17|16360.17|16358.18|16358.18|16360.17|16360.17|16358.18|16358.18|0
1636452450000|2021-11-09 10:07:30|16357.19|16357.19|16356.69|16356.69|16357.19|16357.19|16356.69|16356.69|0
1636452470000|2021-11-09 10:07:50|16355.75|16355.75|16355.75|16355.75|16355.75|16355.75|16355.75|16355.75|0
1636452480000|2021-11-09 10:08:00|16356.2|16356.2|16357.28|16357.28|16357.28|16357.28|16356.2|16356.2|0
1636452490000|2021-11-09 10:08:10|16356.72|16356.72|16356.72|16356.72|16356.72|16356.72|16356.72|16356.72|0
1636452510000|2021-11-09 10:08:30|16358.35|16358.35|16361.22|16361.22|16361.22|16361.22|16358.35|16358.35|0
1636452540000|2021-11-09 10:09:00|16359.59|16359.59|16354.91|16354.91|16359.59|16359.59|16354.91|16354.91|0
1636452550000|2021-11-09 10:09:10|16352.56|16352.56|16344.65|16344.65|16352.96|16352.96|16343.22|16343.22|0
1636452560000|2021-11-09 10:09:20|16343.66|16343.66|16342.55|16342.55|16343.66|16343.66|16342.55|16342.55|0
1636452570000|2021-11-09 10:09:30|16340.67|16340.67|16340.67|16340.67|16340.67|16340.67|16340.67|16340.67|0
1636452580000|2021-11-09 10:09:40|16340.25|16340.25|16339.03|16339.03|16340.25|16340.25|16339.03|16339.03|0
1636452590000|2021-11-09 10:09:50|16338.53|16338.53|16324.22|16324.22|16338.53|16338.53|16324.22|16324.22|0
1636452600000|2021-11-09 10:10:00|16323.31|16323.31|16332.11|16332.11|16332.11|16332.11|16323.31|16323.31|0
1636452610000|2021-11-09 10:10:10|16333.54|16333.54|16334.97|16334.97|16334.97|16334.97|16333.54|16333.54|0
1636452620000|2021-11-09 10:10:20|16334.5|16334.5|16334.5|16334.5|16334.5|16334.5|16334.5|16334.5|0
1636452630000|2021-11-09 10:10:30|16335|16335|16335|16335|16335|16335|16335|16335|0
1636452660000|2021-11-09 10:11:00|16335.99|16335.99|16335.99|16335.99|16335.99|16335.99|16335.99|16335.99|0
1636452680000|2021-11-09 10:11:20|16336.91|16336.91|16337.4|16337.4|16337.4|16337.4|16336.91|16336.91|0
1636452690000|2021-11-09 10:11:30|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|0
1636452700000|2021-11-09 10:11:40|16336.44|16336.44|16336.44|16336.44|16336.44|16336.44|16336.44|16336.44|0
1636452710000|2021-11-09 10:11:50|16337.55|16337.55|16334.69|16334.69|16337.55|16337.55|16334.69|16334.69|0
1636452740000|2021-11-09 10:12:20|16336.52|16336.52|16336.52|16336.52|16336.52|16336.52|16336.52|16336.52|0
1636452760000|2021-11-09 10:12:40|16342.25|16342.25|16341.63|16341.63|16343.06|16343.06|16341.63|16341.63|0
1636452770000|2021-11-09 10:12:50|16343.98|16343.98|16343.98|16343.98|16343.98|16343.98|16343.98|16343.98|0
1636452780000|2021-11-09 10:13:00|16345.41|16345.41|16345.39|16345.39|16345.41|16345.41|16344.5|16344.5|0
1636452830000|2021-11-09 10:13:50|16345.04|16345.04|16338.87|16338.87|16345.04|16345.04|16338.87|16338.87|0
1636452840000|2021-11-09 10:14:00|16339.34|16339.34|16339.34|16339.34|16339.34|16339.34|16339.34|16339.34|0
1636452890000|2021-11-09 10:14:50|16337.91|16337.91|16337.91|16337.91|16337.91|16337.91|16337.91|16337.91|0
1636452910000|2021-11-09 10:15:10|16339.32|16339.32|16339.32|16339.32|16339.32|16339.32|16339.32|16339.32|0
1636452930000|2021-11-09 10:15:30|16340.75|16340.75|16340.75|16340.75|16340.75|16340.75|16340.75|16340.75|0
1636452940000|2021-11-09 10:15:40|16342.18|16342.18|16350.31|16350.31|16350.31|16350.31|16342.18|16342.18|0
1636452950000|2021-11-09 10:15:50|16351.12|16351.12|16351.12|16351.12|16351.12|16351.12|16351.12|16351.12|0
1636452960000|2021-11-09 10:16:00|16352.52|16352.52|16352.52|16352.52|16352.52|16352.52|16352.52|16352.52|0
1636452990000|2021-11-09 10:16:30|16351.7|16351.7|16349.68|16349.68|16354.57|16354.57|16349.68|16349.68|0
1636453000000|2021-11-09 10:16:40|16348.77|16348.77|16334.6|16334.6|16348.77|16348.77|16334.6|16334.6|0
1636453010000|2021-11-09 10:16:50|16334.05|16334.05|16331.95|16331.95|16334.05|16334.05|16331.95|16331.95|0
1636453030000|2021-11-09 10:17:10|16332.89|16332.89|16334.56|16334.56|16334.56|16334.56|16332.89|16332.89|0
1636453040000|2021-11-09 10:17:20|16334.34|16334.34|16334.34|16334.34|16334.34|16334.34|16334.34|16334.34|0
1636453060000|2021-11-09 10:17:40|16333.52|16333.52|16333.52|16333.52|16333.52|16333.52|16333.52|16333.52|0
1636453090000|2021-11-09 10:18:10|16334.02|16334.02|16334.02|16334.02|16334.02|16334.02|16334.02|16334.02|0
1636453100000|2021-11-09 10:18:20|16335.45|16335.45|16334.78|16334.78|16335.45|16335.45|16334.78|16334.78|0
1636453110000|2021-11-09 10:18:30|16334.28|16334.28|16334.28|16334.28|16334.28|16334.28|16334.28|16334.28|0
1636453120000|2021-11-09 10:18:40|16331.42|16331.42|16331.42|16331.42|16331.42|16331.42|16331.42|16331.42|0
1636453130000|2021-11-09 10:18:50|16334.28|16334.28|16332.85|16332.85|16334.28|16334.28|16332.85|16332.85|0
1636453160000|2021-11-09 10:19:20|16333.32|16333.32|16333.32|16333.32|16333.32|16333.32|16333.32|16333.32|0
1636453200000|2021-11-09 10:20:00|16330.87|16330.87|16332.6|16332.6|16333.12|16333.12|16330.87|16330.87|0
1636453230000|2021-11-09 10:20:30|16330.71|16330.71|16330.71|16330.71|16330.71|16330.71|16330.71|16330.71|0
1636453240000|2021-11-09 10:20:40|16330.16|16330.16|16330.16|16330.16|16330.16|16330.16|16330.16|16330.16|0
1636453260000|2021-11-09 10:21:00|16329.34|16329.34|16328.52|16328.52|16329.34|16329.34|16328.52|16328.52|0
1636453290000|2021-11-09 10:21:30|16326.7|16326.7|16328.52|16328.52|16328.52|16328.52|16326.7|16326.7|0
1636453300000|2021-11-09 10:21:40|16327.09|16327.09|16327.56|16327.56|16327.56|16327.56|16327.09|16327.09|0
1636453310000|2021-11-09 10:21:50|16327|16327|16327|16327|16327|16327|16327|16327|0
1636453330000|2021-11-09 10:22:10|16326.54|16326.54|16316.36|16316.36|16326.54|16326.54|16316.36|16316.36|0
1636453340000|2021-11-09 10:22:20|16315.74|16315.74|16315.74|16315.74|16315.74|16315.74|16315.74|16315.74|0
1636453350000|2021-11-09 10:22:30|16314.33|16314.33|16315.74|16315.74|16315.74|16315.74|16314.33|16314.33|0
1636453360000|2021-11-09 10:22:40|16315.3|16315.3|16313.34|16313.34|16315.3|16315.3|16312.87|16312.87|0
1636453380000|2021-11-09 10:23:00|16313.81|16313.81|16313.81|16313.81|16313.81|16313.81|16313.81|16313.81|0
1636453400000|2021-11-09 10:23:20|16314.63|16314.63|16314.63|16314.63|16314.63|16314.63|16314.63|16314.63|0
1636453440000|2021-11-09 10:24:00|16316.45|16316.45|16316.45|16316.45|16316.45|16316.45|16316.45|16316.45|0
1636453450000|2021-11-09 10:24:10|16315.02|16315.02|16313.59|16313.59|16315.02|16315.02|16309.29|16309.29|0
1636453460000|2021-11-09 10:24:20|16312.15|16312.15|16312.97|16312.97|16312.97|16312.97|16312.15|16312.15|0
1636453500000|2021-11-09 10:25:00|16313.79|16313.79|16312.97|16312.97|16313.79|16313.79|16312.97|16312.97|0
1636453550000|2021-11-09 10:25:50|16314.46|16314.46|16314.46|16314.46|16314.46|16314.46|16314.46|16314.46|0
1636453560000|2021-11-09 10:26:00|16315.39|16315.39|16315.86|16315.86|16320.16|16320.16|16315.39|16315.39|0
1636453600000|2021-11-09 10:26:40|16320.16|16320.16|16324.04|16324.04|16324.04|16324.04|16320.16|16320.16|0
1636453610000|2021-11-09 10:26:50|16322.61|16322.61|16322.61|16322.61|16322.61|16322.61|16322.61|16322.61|0
1636453630000|2021-11-09 10:27:10|16324.04|16324.04|16326.91|16326.91|16326.91|16326.91|16324.04|16324.04|0
1636453640000|2021-11-09 10:27:20|16324.04|16324.04|16313.81|16313.81|16324.04|16324.04|16313.81|16313.81|0
1636453680000|2021-11-09 10:28:00|16313|16313|16313|16313|16313|16313|16313|16313|0
1636453690000|2021-11-09 10:28:10|16314.43|16314.43|16314.43|16314.43|16314.43|16314.43|16314.43|16314.43|0
1636453700000|2021-11-09 10:28:20|16315.86|16315.86|16314.43|16314.43|16315.86|16315.86|16314.43|16314.43|0
1636453750000|2021-11-09 10:29:10|16313.61|16313.61|16310.75|16310.75|16313.61|16313.61|16310.75|16310.75|0
1636453760000|2021-11-09 10:29:20|16307.88|16307.88|16307.88|16307.88|16307.88|16307.88|16307.88|16307.88|0
1636453780000|2021-11-09 10:29:40|16303.98|16303.98|16303.42|16303.42|16304.54|16304.54|16303.42|16303.42|0
1636453790000|2021-11-09 10:29:50|16304.86|16304.86|16304.86|16304.86|16304.86|16304.86|16304.86|16304.86|0
1636453800000|2021-11-09 10:30:00|16303.22|16303.22|16303.22|16303.22|16303.22|16303.22|16303.22|16303.22|0
1636453880000|2021-11-09 10:31:20|16298.92|16298.92|16298.92|16298.92|16298.92|16298.92|16298.92|16298.92|0
1636453890000|2021-11-09 10:31:30|16300.56|16300.56|16304.86|16304.86|16304.86|16304.86|16300.56|16300.56|0
1636453900000|2021-11-09 10:31:40|16306.68|16306.68|16306.68|16306.68|16307.15|16307.15|16306.68|16306.68|0
1636453920000|2021-11-09 10:32:00|16305.3|16305.3|16304.39|16304.39|16305.3|16305.3|16304.39|16304.39|0
1636453950000|2021-11-09 10:32:30|16301.94|16301.94|16300.32|16300.32|16301.94|16301.94|16300.32|16300.32|0
1636453960000|2021-11-09 10:32:40|16297.83|16297.83|16295.79|16295.79|16297.83|16297.83|16295.79|16295.79|0
1636453980000|2021-11-09 10:33:00|16294.87|16294.87|16295.79|16295.79|16295.79|16295.79|16294.87|16294.87|0
1636453990000|2021-11-09 10:33:10|16296.2|16296.2|16288.29|16288.29|16296.69|16296.69|16288.29|16288.29|0
1636454000000|2021-11-09 10:33:20|16286.89|16286.89|16279.22|16279.22|16286.89|16286.89|16278.61|16278.61|0
1636454020000|2021-11-09 10:33:40|16278.41|16278.41|16278.82|16278.82|16278.82|16278.82|16278.41|16278.41|0
1636454030000|2021-11-09 10:33:50|16280.25|16280.25|16278.82|16278.82|16280.25|16280.25|16278.82|16278.82|0
1636454050000|2021-11-09 10:34:10|16279.02|16279.02|16277.07|16277.07|16279.94|16279.94|16277.07|16277.07|0
1636454060000|2021-11-09 10:34:20|16278.5|16278.5|16278.5|16278.5|16278.5|16278.5|16278.5|16278.5|0
1636454080000|2021-11-09 10:34:40|16278.97|16278.97|16278.97|16278.97|16278.97|16278.97|16278.97|16278.97|0
1636454090000|2021-11-09 10:34:50|16277.54|16277.54|16277.54|16277.54|16277.54|16277.54|16277.54|16277.54|0
1636454100000|2021-11-09 10:35:00|16278.97|16278.97|16280.61|16280.61|16280.61|16280.61|16278.97|16278.97|0
1636454110000|2021-11-09 10:35:10|16281.53|16281.53|16280.04|16280.04|16281.53|16281.53|16280.04|16280.04|0
1636454130000|2021-11-09 10:35:30|16279.22|16279.22|16278.4|16278.4|16279.22|16279.22|16278.4|16278.4|0
1636454140000|2021-11-09 10:35:40|16279.84|16279.84|16279.84|16279.84|16279.84|16279.84|16279.84|16279.84|0
1636454200000|2021-11-09 10:36:40|16278.92|16278.92|16278.92|16278.92|16278.92|16278.92|16278.92|16278.92|0
1636454210000|2021-11-09 10:36:50|16279.39|16279.39|16279.39|16279.39|16279.39|16279.39|16279.39|16279.39|0
1636454250000|2021-11-09 10:37:30|16280.31|16280.31|16276.01|16276.01|16280.31|16280.31|16276.01|16276.01|0
1636454280000|2021-11-09 10:38:00|16277.44|16277.44|16276.62|16276.62|16277.44|16277.44|16276.62|16276.62|0
1636454300000|2021-11-09 10:38:20|16279.88|16279.88|16280.33|16280.33|16280.8|16280.8|16279.88|16279.88|0
1636454310000|2021-11-09 10:38:30|16281.72|16281.72|16281.72|16281.72|16281.72|16281.72|16281.72|16281.72|0
1636454330000|2021-11-09 10:38:50|16284.59|16284.59|16286.22|16286.22|16287.04|16287.04|16284.59|16284.59|0
1636454340000|2021-11-09 10:39:00|16285.26|16285.26|16284.48|16284.48|16286.25|16286.25|16284.48|16284.48|0
1636454360000|2021-11-09 10:39:20|16284.01|16284.01|16282.11|16282.11|16284.01|16284.01|16282.11|16282.11|0
1636454380000|2021-11-09 10:39:40|16286.41|16286.41|16286.41|16286.41|16286.41|16286.41|16286.41|16286.41|0
1636454390000|2021-11-09 10:39:50|16287.85|16287.85|16287.85|16287.85|16287.85|16287.85|16287.85|16287.85|0
1636454400000|2021-11-09 10:40:00|16289.28|16289.28|16290.71|16290.71|16290.71|16290.71|16289.28|16289.28|0
1636454410000|2021-11-09 10:40:10|16291.53|16291.53|16287.85|16287.85|16291.53|16291.53|16287.85|16287.85|0
1636454430000|2021-11-09 10:40:30|16290.71|16290.71|16290.71|16290.71|16291.62|16291.62|16289.8|16289.8|0
1636454440000|2021-11-09 10:40:40|16291.62|16291.62|16291.62|16291.62|16291.62|16291.62|16291.62|16291.62|0
1636454450000|2021-11-09 10:40:50|16293.06|16293.06|16293.06|16293.06|16293.06|16293.06|16293.06|16293.06|0
1636454460000|2021-11-09 10:41:00|16292.14|16292.14|16291.33|16291.33|16292.14|16292.14|16291.33|16291.33|0
1636454480000|2021-11-09 10:41:20|16290.88|16290.88|16293.92|16293.92|16293.92|16293.92|16289.94|16289.94|0
1636454490000|2021-11-09 10:41:30|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|16294.39|0
1636454500000|2021-11-09 10:41:40|16293.45|16293.45|16293.67|16293.67|16293.67|16293.67|16292.04|16292.04|0
1636454520000|2021-11-09 10:42:00|16295.1|16295.1|16296.04|16296.04|16296.04|16296.04|16295.1|16295.1|0
1636454550000|2021-11-09 10:42:30|16295.23|16295.23|16295.23|16295.23|16295.23|16295.23|16295.23|16295.23|0
1636454560000|2021-11-09 10:42:40|16293.79|16293.79|16290.93|16290.93|16293.79|16293.79|16290.93|16290.93|0
1636454580000|2021-11-09 10:43:00|16293.79|16293.79|16294.61|16294.61|16294.61|16294.61|16293.79|16293.79|0
1636454600000|2021-11-09 10:43:20|16293.7|16293.7|16295.78|16295.78|16295.78|16295.78|16293.7|16293.7|0
1636454610000|2021-11-09 10:43:30|16296.25|16296.25|16297.98|16297.98|16297.98|16297.98|16296.25|16296.25|0
1636454620000|2021-11-09 10:43:40|16298.39|16298.39|16309.77|16309.77|16309.77|16309.77|16298.39|16298.39|0
1636454640000|2021-11-09 10:44:00|16312.64|16312.64|16314.9|16314.9|16314.9|16314.9|16312.64|16312.64|0
1636454650000|2021-11-09 10:44:10|16314.49|16314.49|16314.49|16314.49|16314.49|16314.49|16314.49|16314.49|0
1636454660000|2021-11-09 10:44:20|16316.12|16316.12|16314.69|16314.69|16316.12|16316.12|16314.69|16314.69|0
1636454670000|2021-11-09 10:44:30|16317.55|16317.55|16316.12|16316.12|16317.55|16317.55|16316.12|16316.12|0
1636454680000|2021-11-09 10:44:40|16314.45|16314.45|16313.63|16313.63|16314.45|16314.45|16313.63|16313.63|0
1636454700000|2021-11-09 10:45:00|16313.42|16313.42|16312.31|16312.31|16313.42|16313.42|16312.31|16312.31|0
1636454730000|2021-11-09 10:45:30|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|16313.74|0
1636454740000|2021-11-09 10:45:40|16316.61|16316.61|16318.04|16318.04|16318.98|16318.98|16316.61|16316.61|0
1636454750000|2021-11-09 10:45:50|16319.47|16319.47|16316.69|16316.69|16319.47|16319.47|16316.69|16316.69|0
1636454760000|2021-11-09 10:46:00|16318.52|16318.52|16318.44|16318.44|16320.35|16320.35|16317.08|16317.08|0
1636454770000|2021-11-09 10:46:10|16317.01|16317.01|16317.01|16317.01|16317.01|16317.01|16317.01|16317.01|0
1636454800000|2021-11-09 10:46:40|16315.58|16315.58|16315.58|16315.58|16315.58|16315.58|16315.58|16315.58|0
1636454810000|2021-11-09 10:46:50|16311.5|16311.5|16304.09|16304.09|16311.5|16311.5|16304.09|16304.09|0
1636454820000|2021-11-09 10:47:00|16303.1|16303.1|16303.16|16303.16|16303.16|16303.16|16302.6|16302.6|0
1636454830000|2021-11-09 10:47:10|16302.71|16302.71|16302.22|16302.22|16302.71|16302.71|16302.22|16302.22|0
1636454850000|2021-11-09 10:47:30|16300.78|16300.78|16296.98|16296.98|16300.78|16300.78|16296.98|16296.98|0
1636454920000|2021-11-09 10:48:40|16296.04|16296.04|16296.04|16296.04|16296.04|16296.04|16296.04|16296.04|0
1636454930000|2021-11-09 10:48:50|16296.51|16296.51|16295.84|16295.84|16296.51|16296.51|16293.3|16293.3|0
1636454960000|2021-11-09 10:49:20|16296.76|16296.76|16296.76|16296.76|16296.76|16296.76|16296.76|16296.76|0
1636454970000|2021-11-09 10:49:30|16292.46|16292.46|16292.46|16292.46|16292.46|16292.46|16292.46|16292.46|0
1636454980000|2021-11-09 10:49:40|16292.93|16292.93|16292.93|16292.93|16292.93|16292.93|16292.93|16292.93|0
1636454990000|2021-11-09 10:49:50|16297.23|16297.23|16300.92|16300.92|16302.2|16302.2|16297.23|16297.23|0
1636455000000|2021-11-09 10:50:00|16300|16300|16300|16300|16300|16300|16300|16300|0
1636455060000|2021-11-09 10:51:00|16297.36|16297.36|16297.36|16297.36|16297.36|16297.36|16297.36|16297.36|0
1636455070000|2021-11-09 10:51:10|16293.06|16293.06|16293.06|16293.06|16293.06|16293.06|16293.06|16293.06|0
1636455110000|2021-11-09 10:51:50|16294.47|16294.47|16294.47|16294.47|16294.47|16294.47|16294.47|16294.47|0
1636455120000|2021-11-09 10:52:00|16295.46|16295.46|16298.33|16298.33|16298.33|16298.33|16295.46|16295.46|0
1636455140000|2021-11-09 10:52:20|16297.51|16297.51|16297.51|16297.51|16297.51|16297.51|16297.51|16297.51|0
1636455180000|2021-11-09 10:53:00|16298.95|16298.95|16298.95|16298.95|16298.95|16298.95|16298.95|16298.95|0
1636455190000|2021-11-09 10:53:10|16297.12|16297.12|16285.08|16285.08|16297.12|16297.12|16285.08|16285.08|0
1636455220000|2021-11-09 10:53:40|16283.65|16283.65|16279.69|16279.69|16283.65|16283.65|16279.69|16279.69|0
1636455230000|2021-11-09 10:53:50|16276.82|16276.82|16275.88|16275.88|16276.82|16276.82|16275.88|16275.88|0
1636455300000|2021-11-09 10:55:00|16272.23|16272.23|16272.23|16272.23|16272.23|16272.23|16272.23|16272.23|0
1636455310000|2021-11-09 10:55:10|16275.09|16275.09|16275.09|16275.09|16275.09|16275.09|16275.09|16275.09|0
1636455320000|2021-11-09 10:55:20|16273.27|16273.27|16273.27|16273.27|16273.27|16273.27|16273.27|16273.27|0
1636455330000|2021-11-09 10:55:30|16271.83|16271.83|16270.4|16270.4|16271.83|16271.83|16270.4|16270.4|0
1636455360000|2021-11-09 10:56:00|16273.27|16273.27|16272.8|16272.8|16273.27|16273.27|16272.8|16272.8|0
1636455370000|2021-11-09 10:56:10|16271.36|16271.36|16269|16269|16271.36|16271.36|16269|16269|0
1636455380000|2021-11-09 10:56:20|16268.53|16268.53|16269.46|16269.46|16269.46|16269.46|16268.53|16268.53|0
1636455390000|2021-11-09 10:56:30|16268.47|16268.47|16265.87|16265.87|16268.47|16268.47|16265.87|16265.87|0
1636455400000|2021-11-09 10:56:40|16260.56|16260.56|16256.79|16256.79|16260.56|16260.56|16256.79|16256.79|0
1636455410000|2021-11-09 10:56:50|16255.85|16255.85|16262.97|16262.97|16263.88|16263.88|16255.85|16255.85|0
1636455440000|2021-11-09 10:57:20|16263.91|16263.91|16263.91|16263.91|16263.91|16263.91|16263.91|16263.91|0
1636455450000|2021-11-09 10:57:30|16264.93|16264.93|16264.93|16264.93|16264.93|16264.93|16264.46|16264.46|0
1636455460000|2021-11-09 10:57:40|16265.85|16265.85|16265.85|16265.85|16265.85|16265.85|16265.85|16265.85|0
1636455470000|2021-11-09 10:57:50|16264.91|16264.91|16264.91|16264.91|16264.91|16264.91|16264.91|16264.91|0
1636455490000|2021-11-09 10:58:10|16265.38|16265.38|16264.91|16264.91|16265.38|16265.38|16264.91|16264.91|0
1636455510000|2021-11-09 10:58:30|16265.85|16265.85|16272.52|16272.52|16272.52|16272.52|16265.85|16265.85|0
1636455520000|2021-11-09 10:58:40|16272.05|16272.05|16272.05|16272.05|16272.05|16272.05|16272.05|16272.05|0
1636455540000|2021-11-09 10:59:00|16271.55|16271.55|16271.55|16271.55|16271.55|16271.55|16271.55|16271.55|0
1636455550000|2021-11-09 10:59:10|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|16272.02|0
1636455560000|2021-11-09 10:59:20|16272.96|16272.96|16272.96|16272.96|16272.96|16272.96|16272.96|16272.96|0
1636455600000|2021-11-09 11:00:00|16272.03|16272.03|16277.5|16277.5|16277.5|16277.5|16271.57|16271.57|0
1636455610000|2021-11-09 11:00:10|16276.68|16276.68|16275.86|16275.86|16276.68|16276.68|16275.86|16275.86|0
1636455630000|2021-11-09 11:00:30|16276.36|16276.36|16276.36|16276.36|16276.36|16276.36|16276.36|16276.36|0
1636455650000|2021-11-09 11:00:50|16277.79|16277.79|16276.88|16276.88|16277.79|16277.79|16276.88|16276.88|0
1636455660000|2021-11-09 11:01:00|16272.58|16272.58|16272.58|16272.58|16272.58|16272.58|16272.58|16272.58|0
1636455670000|2021-11-09 11:01:10|16271.15|16271.15|16270.33|16270.33|16271.15|16271.15|16270.33|16270.33|0
1636455690000|2021-11-09 11:01:30|16269.86|16269.86|16269.86|16269.86|16269.86|16269.86|16269.86|16269.86|0
1636455710000|2021-11-09 11:01:50|16268|16268|16265.87|16265.87|16268.61|16268.61|16265.87|16265.87|0
1636455730000|2021-11-09 11:02:10|16264.2|16264.2|16264.2|16264.2|16264.2|16264.2|16264.2|16264.2|0
1636455750000|2021-11-09 11:02:30|16260.55|16260.55|16260.55|16260.55|16260.55|16260.55|16260.55|16260.55|0
1636455770000|2021-11-09 11:02:50|16261.1|16261.1|16260.61|16260.61|16261.1|16261.1|16260.61|16260.61|0
1636455780000|2021-11-09 11:03:00|16258.26|16258.26|16257.44|16257.44|16258.26|16258.26|16257.44|16257.44|0
1636455790000|2021-11-09 11:03:10|16256.45|16256.45|16256.94|16256.94|16257.44|16257.44|16256.45|16256.45|0
1636455800000|2021-11-09 11:03:20|16255.31|16255.31|16255.31|16255.31|16255.31|16255.31|16255.31|16255.31|0
1636455810000|2021-11-09 11:03:30|16254.64|16254.64|16254.64|16254.64|16254.64|16254.64|16254.64|16254.64|0
1636455820000|2021-11-09 11:03:40|16253.21|16253.21|16258.45|16258.45|16258.45|16258.45|16253.21|16253.21|0
1636455830000|2021-11-09 11:03:50|16257.01|16257.01|16255.58|16255.58|16257.01|16257.01|16255.58|16255.58|0
1636455870000|2021-11-09 11:04:30|16257.77|16257.77|16257.21|16257.21|16257.77|16257.77|16257.21|16257.21|0
1636455880000|2021-11-09 11:04:40|16258.65|16258.65|16258.65|16258.65|16258.65|16258.65|16258.65|16258.65|0
1636455900000|2021-11-09 11:05:00|16257.21|16257.21|16257.21|16257.21|16257.21|16257.21|16257.21|16257.21|0
1636455930000|2021-11-09 11:05:30|16258.03|16258.03|16258.03|16258.03|16258.03|16258.03|16258.03|16258.03|0
1636455940000|2021-11-09 11:05:40|16258.59|16258.59|16266.65|16266.65|16268.06|16268.06|16258.59|16258.59|0
1636455950000|2021-11-09 11:05:50|16265.83|16265.83|16265.83|16265.83|16265.83|16265.83|16265.83|16265.83|0
1636455960000|2021-11-09 11:06:00|16265.36|16265.36|16263.45|16263.45|16265.36|16265.36|16263.45|16263.45|0
1636455970000|2021-11-09 11:06:10|16261.62|16261.62|16256.02|16256.02|16261.62|16261.62|16256.02|16256.02|0
1636455980000|2021-11-09 11:06:20|16255.2|16255.2|16255.2|16255.2|16255.2|16255.2|16255.2|16255.2|0
1636455990000|2021-11-09 11:06:30|16254.64|16254.64|16254.64|16254.64|16254.64|16254.64|16254.64|16254.64|0
1636456020000|2021-11-09 11:07:00|16255.56|16255.56|16255.56|16255.56|16255.56|16255.56|16255.56|16255.56|0
1636456060000|2021-11-09 11:07:40|16253.68|16253.68|16253.21|16253.21|16253.68|16253.68|16253.21|16253.21|0
1636456070000|2021-11-09 11:07:50|16252.71|16252.71|16251.72|16251.72|16252.71|16252.71|16251.72|16251.72|0
1636456120000|2021-11-09 11:08:40|16252.19|16252.19|16252.19|16252.19|16252.19|16252.19|16252.19|16252.19|0
1636456140000|2021-11-09 11:09:00|16252.74|16252.74|16253.66|16253.66|16253.66|16253.66|16252.74|16252.74|0
1636456190000|2021-11-09 11:09:50|16255.29|16255.29|16255.29|16255.29|16255.29|16255.29|16255.29|16255.29|0
1636456200000|2021-11-09 11:10:00|16254.47|16254.47|16254.47|16254.47|16254.47|16254.47|16254.47|16254.47|0
1636456240000|2021-11-09 11:10:40|16250.7|16250.7|16233.16|16233.16|16250.7|16250.7|16233.16|16233.16|0
1636456250000|2021-11-09 11:10:50|16232.17|16232.17|16230.77|16230.77|16232.17|16232.17|16230.77|16230.77|0
1636456260000|2021-11-09 11:11:00|16229.34|16229.34|16228.11|16228.11|16229.34|16229.34|16228.11|16228.11|0
1636456270000|2021-11-09 11:11:10|16225.66|16225.66|16225.66|16225.66|16225.66|16225.66|16225.66|16225.66|0
1636456300000|2021-11-09 11:11:40|16224.22|16224.22|16224.22|16224.22|16224.22|16224.22|16224.22|16224.22|0
1636456310000|2021-11-09 11:11:50|16222.79|16222.79|16222.12|16222.12|16222.79|16222.79|16222.12|16222.12|0
1636456320000|2021-11-09 11:12:00|16221.9|16221.9|16221.9|16221.9|16221.9|16221.9|16221.9|16221.9|0
1636456330000|2021-11-09 11:12:10|16221.4|16221.4|16224.27|16224.27|16224.27|16224.27|16221.4|16221.4|0
1636456340000|2021-11-09 11:12:20|16223.27|16223.27|16223.27|16223.27|16223.27|16223.27|16223.27|16223.27|0
1636456360000|2021-11-09 11:12:40|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|16224.71|0
1636456370000|2021-11-09 11:12:50|16225.17|16225.17|16225.17|16225.17|16225.17|16225.17|16225.17|16225.17|0
1636456380000|2021-11-09 11:13:00|16230.46|16230.46|16235.78|16235.78|16235.78|16235.78|16230.46|16230.46|0
1636456390000|2021-11-09 11:13:10|16236.23|16236.23|16235.23|16235.23|16236.23|16236.23|16235.23|16235.23|0
1636456400000|2021-11-09 11:13:20|16233.82|16233.82|16233.82|16233.82|16233.82|16233.82|16233.82|16233.82|0
1636456410000|2021-11-09 11:13:30|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|0
1636456440000|2021-11-09 11:14:00|16235.75|16235.75|16235.75|16235.75|16235.75|16235.75|16235.75|16235.75|0
1636456450000|2021-11-09 11:14:10|16234.93|16234.93|16234.93|16234.93|16234.93|16234.93|16234.93|16234.93|0
1636456460000|2021-11-09 11:14:20|16236.76|16236.76|16237.57|16237.57|16237.57|16237.57|16236.76|16236.76|0
1636456470000|2021-11-09 11:14:30|16240.44|16240.44|16251.95|16251.95|16251.95|16251.95|16240.44|16240.44|0
1636456480000|2021-11-09 11:14:40|16252.89|16252.89|16260.85|16260.85|16260.85|16260.85|16252.89|16252.89|0
1636456490000|2021-11-09 11:14:50|16270.57|16270.57|16277.49|16277.49|16277.49|16277.49|16270.57|16270.57|0
1636456500000|2021-11-09 11:15:00|16277.96|16277.96|16296.67|16296.67|16296.67|16296.67|16277.96|16277.96|0
1636456510000|2021-11-09 11:15:10|16298.3|16298.3|16295.32|16295.32|16298.3|16298.3|16295.32|16295.32|0
1636456520000|2021-11-09 11:15:20|16296.14|16296.14|16295.32|16295.32|16296.14|16296.14|16295.32|16295.32|0
1636456540000|2021-11-09 11:15:40|16294.51|16294.51|16292.46|16292.46|16295.32|16295.32|16291.03|16291.03|0
1636456550000|2021-11-09 11:15:50|16291.03|16291.03|16293.89|16293.89|16293.89|16293.89|16291.03|16291.03|0
1636456560000|2021-11-09 11:16:00|16289.59|16289.59|16287.55|16287.55|16289.59|16289.59|16283.25|16283.25|0
1636456570000|2021-11-09 11:16:10|16288.98|16288.98|16287.55|16287.55|16289.45|16289.45|16287.55|16287.55|0
1636456580000|2021-11-09 11:16:20|16283.37|16283.37|16283.37|16283.37|16283.37|16283.37|16283.37|16283.37|0
1636456620000|2021-11-09 11:17:00|16282.43|16282.43|16282.43|16282.43|16282.43|16282.43|16282.43|16282.43|0
1636456630000|2021-11-09 11:17:10|16281|16281|16281.99|16281.99|16281.99|16281.99|16281|16281|0
1636456640000|2021-11-09 11:17:20|16282.98|16282.98|16274.99|16274.99|16282.98|16282.98|16274.99|16274.99|0
1636456650000|2021-11-09 11:17:30|16274.05|16274.05|16266.35|16266.35|16274.05|16274.05|16266.35|16266.35|0
1636456670000|2021-11-09 11:17:50|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|0
1636456680000|2021-11-09 11:18:00|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|0
1636456690000|2021-11-09 11:18:10|16271.86|16271.86|16270.42|16270.42|16271.86|16271.86|16270.42|16270.42|0
1636456700000|2021-11-09 11:18:20|16269.95|16269.95|16269.95|16269.95|16269.95|16269.95|16269.95|16269.95|0
1636456730000|2021-11-09 11:18:50|16270.77|16270.77|16267.9|16267.9|16270.77|16270.77|16267.9|16267.9|0
1636456750000|2021-11-09 11:19:10|16267.09|16267.09|16264.22|16264.22|16267.09|16267.09|16264.22|16264.22|0
1636456760000|2021-11-09 11:19:20|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|0
1636456820000|2021-11-09 11:20:20|16263.31|16263.31|16264.74|16264.74|16264.74|16264.74|16263.31|16263.31|0
1636456840000|2021-11-09 11:20:40|16265.65|16265.65|16265.65|16265.65|16265.65|16265.65|16265.65|16265.65|0
1636456860000|2021-11-09 11:21:00|16266.59|16266.59|16265.67|16265.67|16266.59|16266.59|16265.67|16265.67|0
1636456870000|2021-11-09 11:21:10|16264.76|16264.76|16264.76|16264.76|16264.76|16264.76|16264.76|16264.76|0
1636456880000|2021-11-09 11:21:20|16264.29|16264.29|16264.76|16264.76|16264.76|16264.76|16264.29|16264.29|0
1636456900000|2021-11-09 11:21:40|16263.94|16263.94|16263.94|16263.94|16263.94|16263.94|16263.94|16263.94|0
1636456910000|2021-11-09 11:21:50|16262.51|16262.51|16265.37|16265.37|16265.37|16265.37|16262.51|16262.51|0
1636456920000|2021-11-09 11:22:00|16263.89|16263.89|16263.89|16263.89|16263.89|16263.89|16263.89|16263.89|0
1636456950000|2021-11-09 11:22:30|16263.42|16263.42|16262.51|16262.51|16263.42|16263.42|16262.51|16262.51|0
1636456970000|2021-11-09 11:22:50|16263.94|16263.94|16261.07|16261.07|16263.94|16263.94|16261.07|16261.07|0
1636456980000|2021-11-09 11:23:00|16262.51|16262.51|16262.51|16262.51|16262.51|16262.51|16262.51|16262.51|0
1636457030000|2021-11-09 11:23:50|16263|16263|16263|16263|16263|16263|16263|16263|0
1636457040000|2021-11-09 11:24:00|16264.49|16264.49|16265.1|16265.1|16265.31|16265.31|16264.49|16264.49|0
1636457060000|2021-11-09 11:24:20|16265.92|16265.92|16265.92|16265.92|16265.92|16265.92|16265.92|16265.92|0
1636457070000|2021-11-09 11:24:30|16266.74|16266.74|16265.1|16265.1|16266.74|16266.74|16265.1|16265.1|0
1636457090000|2021-11-09 11:24:50|16266.54|16266.54|16267.97|16267.97|16267.97|16267.97|16266.54|16266.54|0
1636457100000|2021-11-09 11:25:00|16268.96|16268.96|16268.96|16268.96|16268.96|16268.96|16268.96|16268.96|0
1636457110000|2021-11-09 11:25:10|16270.79|16270.79|16270.79|16270.79|16270.79|16270.79|16270.79|16270.79|0
1636457120000|2021-11-09 11:25:20|16269.38|16269.38|16269.38|16269.38|16269.38|16269.38|16269.38|16269.38|0
1636457130000|2021-11-09 11:25:30|16267.94|16267.94|16267.03|16267.03|16267.94|16267.94|16267.03|16267.03|0
1636457150000|2021-11-09 11:25:50|16267.97|16267.97|16269.4|16269.4|16269.4|16269.4|16267.97|16267.97|0
1636457160000|2021-11-09 11:26:00|16268.93|16268.93|16269.87|16269.87|16269.87|16269.87|16268.93|16268.93|0
1636457190000|2021-11-09 11:26:30|16272.74|16272.74|16273.15|16273.15|16273.15|16273.15|16272.74|16272.74|0
1636457200000|2021-11-09 11:26:40|16274.08|16274.08|16274.08|16274.08|16274.08|16274.08|16274.08|16274.08|0
1636457230000|2021-11-09 11:27:10|16275.52|16275.52|16276.95|16276.95|16276.95|16276.95|16275.52|16275.52|0
1636457250000|2021-11-09 11:27:30|16277.17|16277.17|16277.17|16277.17|16277.17|16277.17|16277.17|16277.17|0
1636457280000|2021-11-09 11:28:00|16278.81|16278.81|16278.81|16278.81|16278.81|16278.81|16278.81|16278.81|0
1636457290000|2021-11-09 11:28:10|16279.72|16279.72|16280.63|16280.63|16280.63|16280.63|16279.72|16279.72|0
1636457300000|2021-11-09 11:28:20|16281.57|16281.57|16280.66|16280.66|16281.57|16281.57|16280.66|16280.66|0
1636457310000|2021-11-09 11:28:30|16280.45|16280.45|16279.51|16279.51|16280.45|16280.45|16279.51|16279.51|0
1636457350000|2021-11-09 11:29:10|16279.98|16279.98|16279.51|16279.51|16280.45|16280.45|16279.51|16279.51|0
1636457390000|2021-11-09 11:29:50|16280.43|16280.43|16280.43|16280.43|16280.43|16280.43|16280.43|16280.43|0
1636457400000|2021-11-09 11:30:00|16279.51|16279.51|16274.69|16274.69|16279.51|16279.51|16274.69|16274.69|0
1636457410000|2021-11-09 11:30:10|16271.82|16271.82|16276.91|16276.91|16279.45|16279.45|16271.82|16271.82|0
1636457420000|2021-11-09 11:30:20|16276.09|16276.09|16276.09|16276.09|16276.09|16276.09|16276.09|16276.09|0
1636457430000|2021-11-09 11:30:30|16274.66|16274.66|16276.09|16276.09|16276.09|16276.09|16274.66|16274.66|0
1636457440000|2021-11-09 11:30:40|16277.05|16277.05|16278.41|16278.41|16278.41|16278.41|16277.05|16277.05|0
1636457450000|2021-11-09 11:30:50|16278.88|16278.88|16279.69|16279.69|16279.69|16279.69|16278.88|16278.88|0
1636457460000|2021-11-09 11:31:00|16279.22|16279.22|16279.22|16279.22|16279.22|16279.22|16279.22|16279.22|0
1636457490000|2021-11-09 11:31:30|16280.65|16280.65|16280.65|16280.65|16280.65|16280.65|16280.65|16280.65|0
1636457510000|2021-11-09 11:31:50|16282.09|16282.09|16282.58|16282.58|16282.58|16282.58|16282.09|16282.09|0
1636457520000|2021-11-09 11:32:00|16282.09|16282.09|16282.09|16282.09|16282.09|16282.09|16282.09|16282.09|0
1636457540000|2021-11-09 11:32:20|16282.56|16282.56|16282.56|16282.56|16282.56|16282.56|16282.56|16282.56|0
1636457580000|2021-11-09 11:33:00|16283.05|16283.05|16283.47|16283.47|16283.47|16283.47|16283.05|16283.05|0
1636457590000|2021-11-09 11:33:10|16290.63|16290.63|16293.27|16293.27|16293.27|16293.27|16290.63|16290.63|0
1636457600000|2021-11-09 11:33:20|16294.09|16294.09|16301.61|16301.61|16301.61|16301.61|16294.09|16294.09|0
1636457610000|2021-11-09 11:33:30|16301.81|16301.81|16301.81|16301.81|16301.81|16301.81|16301.81|16301.81|0
1636457640000|2021-11-09 11:34:00|16304.68|16304.68|16304.68|16304.68|16304.68|16304.68|16303.77|16303.77|0
1636457680000|2021-11-09 11:34:40|16306.54|16306.54|16306.54|16306.54|16306.54|16306.54|16306.54|16306.54|0
1636457710000|2021-11-09 11:35:10|16307.01|16307.01|16307.48|16307.48|16307.48|16307.48|16307.01|16307.01|0
1636457720000|2021-11-09 11:35:20|16304.62|16304.62|16306.05|16306.05|16306.05|16306.05|16304.62|16304.62|0
1636457730000|2021-11-09 11:35:30|16305.56|16305.56|16304.56|16304.56|16305.56|16305.56|16304.56|16304.56|0
1636457760000|2021-11-09 11:36:00|16306.2|16306.2|16304.37|16304.37|16306.2|16306.2|16304.37|16304.37|0
1636457770000|2021-11-09 11:36:10|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|16305.28|0
1636457780000|2021-11-09 11:36:20|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|16306.72|0
1636457830000|2021-11-09 11:37:10|16304.99|16304.99|16305.9|16305.9|16305.9|16305.9|16304.99|16304.99|0
1636457840000|2021-11-09 11:37:20|16305.34|16305.34|16305.34|16305.34|16305.34|16305.34|16305.34|16305.34|0
1636457850000|2021-11-09 11:37:30|16304.85|16304.85|16304.85|16304.85|16304.85|16304.85|16304.85|16304.85|0
1636457870000|2021-11-09 11:37:50|16305.34|16305.34|16302.48|16302.48|16305.34|16305.34|16302.48|16302.48|0
1636457880000|2021-11-09 11:38:00|16301.04|16301.04|16301.04|16301.04|16301.04|16301.04|16301.04|16301.04|0
1636457890000|2021-11-09 11:38:10|16300.57|16300.57|16300.57|16300.57|16301.04|16301.04|16300.57|16300.57|0
1636457910000|2021-11-09 11:38:30|16299.76|16299.76|16296.53|16296.53|16299.76|16299.76|16296.53|16296.53|0
1636457920000|2021-11-09 11:38:40|16293.67|16293.67|16293.67|16293.67|16293.67|16293.67|16293.67|16293.67|0
1636457930000|2021-11-09 11:38:50|16292.75|16292.75|16288.97|16288.97|16292.75|16292.75|16288.97|16288.97|0
1636457940000|2021-11-09 11:39:00|16283.24|16283.24|16287.54|16287.54|16288.97|16288.97|16283.24|16283.24|0
1636457960000|2021-11-09 11:39:20|16288.45|16288.45|16288.92|16288.92|16288.92|16288.92|16288.45|16288.45|0
1636457980000|2021-11-09 11:39:40|16289.83|16289.83|16288.92|16288.92|16289.83|16289.83|16288.92|16288.92|0
1636458010000|2021-11-09 11:40:10|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|16290.59|0
1636458020000|2021-11-09 11:40:20|16297.14|16297.14|16297.14|16297.14|16297.14|16297.14|16297.14|16297.14|0
1636458050000|2021-11-09 11:40:50|16300|16300|16300|16300|16300|16300|16300|16300|0
1636458090000|2021-11-09 11:41:30|16297.66|16297.66|16297.19|16297.19|16297.66|16297.66|16297.19|16297.19|0
1636458140000|2021-11-09 11:42:20|16296.72|16296.72|16296.72|16296.72|16296.72|16296.72|16296.72|16296.72|0
1636458150000|2021-11-09 11:42:30|16295.29|16295.29|16292.42|16292.42|16295.29|16295.29|16292.42|16292.42|0
1636458160000|2021-11-09 11:42:40|16290.99|16290.99|16290.99|16290.99|16290.99|16290.99|16290.99|16290.99|0
1636458180000|2021-11-09 11:43:00|16290.52|16290.52|16290.52|16290.52|16290.52|16290.52|16290.52|16290.52|0
1636458190000|2021-11-09 11:43:10|16290.02|16290.02|16290.96|16290.96|16290.96|16290.96|16289.53|16289.53|0
1636458200000|2021-11-09 11:43:20|16290.14|16290.14|16291.08|16291.08|16291.08|16291.08|16290.14|16290.14|0
1636458220000|2021-11-09 11:43:40|16292.52|16292.52|16292.52|16292.52|16292.52|16292.52|16292.52|16292.52|0
1636458250000|2021-11-09 11:44:10|16293.46|16293.46|16293.24|16293.24|16293.46|16293.46|16293.24|16293.24|0
1636458260000|2021-11-09 11:44:20|16294.67|16294.67|16296.1|16296.1|16296.1|16296.1|16294.67|16294.67|0
1636458350000|2021-11-09 11:45:50|16297.93|16297.93|16297.93|16297.93|16297.93|16297.93|16297.93|16297.93|0
1636458380000|2021-11-09 11:46:20|16298.4|16298.4|16298.4|16298.4|16298.4|16298.4|16298.4|16298.4|0
1636458400000|2021-11-09 11:46:40|16300.75|16300.75|16302.51|16302.51|16302.51|16302.51|16300.75|16300.75|0
1636458440000|2021-11-09 11:47:20|16302.04|16302.04|16302.04|16302.04|16302.04|16302.04|16302.04|16302.04|0
1636458450000|2021-11-09 11:47:30|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|16302.53|0
1636458510000|2021-11-09 11:48:30|16301.62|16301.62|16302.53|16302.53|16302.53|16302.53|16301.62|16301.62|0
1636458520000|2021-11-09 11:48:40|16303.97|16303.97|16303.97|16303.97|16303.97|16303.97|16303.97|16303.97|0
1636458540000|2021-11-09 11:49:00|16301.1|16301.1|16301.1|16301.1|16301.1|16301.1|16301.1|16301.1|0
1636458550000|2021-11-09 11:49:10|16302.51|16302.51|16303.33|16303.33|16303.33|16303.33|16302.51|16302.51|0
1636458570000|2021-11-09 11:49:30|16303.89|16303.89|16301.4|16301.4|16303.89|16303.89|16301.4|16301.4|0
1636458600000|2021-11-09 11:50:00|16300.48|16300.48|16300.48|16300.48|16300.48|16300.48|16300.48|16300.48|0
1636458630000|2021-11-09 11:50:30|16299.54|16299.54|16299.54|16299.54|16299.54|16299.54|16299.54|16299.54|0
1636458670000|2021-11-09 11:51:10|16298.11|16298.11|16298.11|16298.11|16298.11|16298.11|16298.11|16298.11|0
1636458710000|2021-11-09 11:51:50|16288.84|16288.84|16286.3|16286.3|16288.84|16288.84|16286.3|16286.3|0
1636458720000|2021-11-09 11:52:00|16285.36|16285.36|16284.42|16284.42|16285.36|16285.36|16284.42|16284.42|0
1636458740000|2021-11-09 11:52:20|16282.99|16282.99|16282.99|16282.99|16282.99|16282.99|16282.99|16282.99|0
1636458760000|2021-11-09 11:52:40|16284.42|16284.42|16284.42|16284.42|16284.42|16284.42|16284.42|16284.42|0
1636458830000|2021-11-09 11:53:50|16283.95|16283.95|16283.95|16283.95|16283.95|16283.95|16283.95|16283.95|0
1636458870000|2021-11-09 11:54:30|16283.04|16283.04|16283.04|16283.04|16283.04|16283.04|16283.04|16283.04|0
1636458900000|2021-11-09 11:55:00|16281.6|16281.6|16281.6|16281.6|16281.6|16281.6|16281.6|16281.6|0
1636458910000|2021-11-09 11:55:10|16280.67|16280.67|16272.31|16272.31|16280.67|16280.67|16272.31|16272.31|0
1636458920000|2021-11-09 11:55:20|16273.74|16273.74|16271.51|16271.51|16273.74|16273.74|16271.51|16271.51|0
1636458930000|2021-11-09 11:55:30|16273|16273|16273.5|16273.5|16273.5|16273.5|16273|16273|0
1636458950000|2021-11-09 11:55:50|16274.93|16274.93|16274.93|16274.93|16274.93|16274.93|16274.93|16274.93|0
1636458960000|2021-11-09 11:56:00|16275.43|16275.43|16275.43|16275.43|16275.43|16275.43|16275.43|16275.43|0
1636458980000|2021-11-09 11:56:20|16274.96|16274.96|16274.61|16274.61|16275.43|16275.43|16274.61|16274.61|0
1636459020000|2021-11-09 11:57:00|16273.62|16273.62|16272.13|16272.13|16273.62|16273.62|16272.13|16272.13|0
1636459030000|2021-11-09 11:57:10|16272.63|16272.63|16272.63|16272.63|16272.63|16272.63|16272.63|16272.63|0
1636459040000|2021-11-09 11:57:20|16267.45|16267.45|16265.93|16265.93|16267.45|16267.45|16265.93|16265.93|0
1636459050000|2021-11-09 11:57:30|16265.48|16265.48|16265.93|16265.93|16265.93|16265.93|16265.48|16265.48|0
1636459080000|2021-11-09 11:58:00|16264.49|16264.49|16264.49|16264.49|16264.49|16264.49|16264.49|16264.49|0
1636459090000|2021-11-09 11:58:10|16264|16264|16264.61|16264.61|16264.61|16264.61|16264|16264|0
1636459100000|2021-11-09 11:58:20|16264.84|16264.84|16269.13|16269.13|16269.13|16269.13|16264.84|16264.84|0
1636459120000|2021-11-09 11:58:40|16268.32|16268.32|16269.88|16269.88|16269.88|16269.88|16268.32|16268.32|0
1636459130000|2021-11-09 11:58:50|16269.38|16269.38|16269.38|16269.38|16269.38|16269.38|16269.38|16269.38|0
1636459160000|2021-11-09 11:59:20|16266.52|16266.52|16266.02|16266.02|16266.52|16266.52|16266.02|16266.02|0
1636459170000|2021-11-09 11:59:30|16266.93|16266.93|16265.5|16265.5|16266.93|16266.93|16265.5|16265.5|0
1636459200000|2021-11-09 12:00:00|16265.09|16265.09|16263.24|16263.24|16265.09|16265.09|16263.24|16263.24|0
1636459210000|2021-11-09 12:00:10|16263.71|16263.71|16263.71|16263.71|16263.71|16263.71|16263.71|16263.71|0
1636459260000|2021-11-09 12:01:00|16262.28|16262.28|16262.28|16262.28|16262.28|16262.28|16262.28|16262.28|0
1636459270000|2021-11-09 12:01:10|16263.91|16263.91|16264.9|16264.9|16264.9|16264.9|16263.91|16263.91|0
1636459280000|2021-11-09 12:01:20|16265.82|16265.82|16267.45|16267.45|16267.45|16267.45|16265|16265|0
1636459290000|2021-11-09 12:01:30|16266.63|16266.63|16267.05|16267.05|16267.05|16267.05|16266.63|16266.63|0
1636459300000|2021-11-09 12:01:40|16267.96|16267.96|16267.96|16267.96|16267.96|16267.96|16267.96|16267.96|0
1636459340000|2021-11-09 12:02:20|16269.39|16269.39|16269.39|16269.39|16269.39|16269.39|16269.39|16269.39|0
1636459350000|2021-11-09 12:02:30|16268.48|16268.48|16268.48|16268.48|16268.48|16268.48|16268.48|16268.48|0
1636459390000|2021-11-09 12:03:10|16271.34|16271.34|16271.34|16271.34|16271.34|16271.34|16271.34|16271.34|0
1636459420000|2021-11-09 12:03:40|16270.88|16270.88|16270.41|16270.41|16270.88|16270.88|16270.41|16270.41|0
1636459440000|2021-11-09 12:04:00|16267.55|16267.55|16267.96|16267.96|16267.96|16267.96|16267.55|16267.55|0
1636459470000|2021-11-09 12:04:30|16266.96|16266.96|16268.34|16268.34|16268.34|16268.34|16266.96|16266.96|0
1636459500000|2021-11-09 12:05:00|16267.67|16267.67|16267.67|16267.67|16267.67|16267.67|16267.67|16267.67|0
1636459520000|2021-11-09 12:05:20|16266.04|16266.04|16260.46|16260.46|16266.04|16266.04|16260.46|16260.46|0
1636459530000|2021-11-09 12:05:30|16259.98|16259.98|16259.98|16259.98|16259.98|16259.98|16259.98|16259.98|0
1636459540000|2021-11-09 12:05:40|16259.17|16259.17|16258.35|16258.35|16259.17|16259.17|16258.35|16258.35|0
1636459550000|2021-11-09 12:05:50|16257.86|16257.86|16257.86|16257.86|16257.86|16257.86|16257.86|16257.86|0
1636459560000|2021-11-09 12:06:00|16257.04|16257.04|16257.01|16257.01|16257.51|16257.51|16257.01|16257.01|0
1636459570000|2021-11-09 12:06:10|16255.58|16255.58|16252.47|16252.47|16255.58|16255.58|16252.47|16252.47|0
1636459600000|2021-11-09 12:06:40|16251.47|16251.47|16252.91|16252.91|16252.91|16252.91|16251.47|16251.47|0
1636459630000|2021-11-09 12:07:10|16251.47|16251.47|16252.47|16252.47|16252.47|16252.47|16251.47|16251.47|0
1636459710000|2021-11-09 12:08:30|16252.69|16252.69|16252.69|16252.69|16252.69|16252.69|16252.69|16252.69|0
1636459740000|2021-11-09 12:09:00|16255.43|16255.43|16268.42|16268.42|16268.42|16268.42|16255.43|16255.43|0
1636459750000|2021-11-09 12:09:10|16268.89|16268.89|16269.36|16269.36|16269.36|16269.36|16268.89|16268.89|0
1636459770000|2021-11-09 12:09:30|16267.12|16267.12|16266.2|16266.2|16267.12|16267.12|16266.2|16266.2|0
1636459820000|2021-11-09 12:10:20|16265.21|16265.21|16265.21|16265.21|16265.21|16265.21|16265.21|16265.21|0
1636459860000|2021-11-09 12:11:00|16262.47|16262.47|16262.47|16262.47|16262.47|16262.47|16262.47|16262.47|0
1636459870000|2021-11-09 12:11:10|16261.58|16261.58|16261.58|16261.58|16261.58|16261.58|16261.58|16261.58|0
1636459890000|2021-11-09 12:11:30|16260.18|16260.18|16260.18|16260.18|16260.18|16260.18|16260.18|16260.18|0
1636459900000|2021-11-09 12:11:40|16259.71|16259.71|16258.28|16258.28|16259.71|16259.71|16258.28|16258.28|0
1636459920000|2021-11-09 12:12:00|16258.72|16258.72|16258.72|16258.72|16258.72|16258.72|16258.72|16258.72|0
1636459980000|2021-11-09 12:13:00|16258.25|16258.25|16258.25|16258.25|16258.25|16258.25|16258.25|16258.25|0
1636460000000|2021-11-09 12:13:20|16259.65|16259.65|16255.82|16255.82|16259.65|16259.65|16255.82|16255.82|0
1636460010000|2021-11-09 12:13:30|16255|16255|16255|16255|16255|16255|16255|16255|0
1636460020000|2021-11-09 12:13:40|16256.43|16256.43|16256.43|16256.43|16256.43|16256.43|16256.43|16256.43|0
1636460040000|2021-11-09 12:14:00|16255.62|16255.62|16255.62|16255.62|16255.62|16255.62|16255.62|16255.62|0
1636460060000|2021-11-09 12:14:20|16254.68|16254.68|16254.68|16254.68|16254.68|16254.68|16254.68|16254.68|0
1636460070000|2021-11-09 12:14:30|16254.18|16254.18|16253.27|16253.27|16254.18|16254.18|16253.27|16253.27|0
1636460080000|2021-11-09 12:14:40|16254.08|16254.08|16252.23|16252.23|16254.08|16254.08|16252.23|16252.23|0
1636460100000|2021-11-09 12:15:00|16253.04|16253.04|16253.04|16253.04|16253.04|16253.04|16253.04|16253.04|0
1636460110000|2021-11-09 12:15:10|16252.57|16252.57|16251.63|16251.63|16252.57|16252.57|16251.63|16251.63|0
1636460120000|2021-11-09 12:15:20|16250.2|16250.2|16250.2|16250.2|16250.2|16250.2|16250.2|16250.2|0
1636460130000|2021-11-09 12:15:30|16249.09|16249.09|16248.59|16248.59|16249.09|16249.09|16248.59|16248.59|0
1636460150000|2021-11-09 12:15:50|16247.66|16247.66|16247.19|16247.19|16248.01|16248.01|16247.19|16247.19|0
1636460170000|2021-11-09 12:16:10|16246.37|16246.37|16246.84|16246.84|16246.84|16246.84|16246.37|16246.37|0
1636460180000|2021-11-09 12:16:20|16245.41|16245.41|16244.5|16244.5|16245.41|16245.41|16244.5|16244.5|0
1636460190000|2021-11-09 12:16:30|16243.58|16243.58|16245.02|16245.02|16245.02|16245.02|16243.58|16243.58|0
1636460200000|2021-11-09 12:16:40|16244.1|16244.1|16244.1|16244.1|16244.1|16244.1|16244.1|16244.1|0
1636460240000|2021-11-09 12:17:20|16244.55|16244.55|16242.94|16242.94|16244.55|16244.55|16242.94|16242.94|0
1636460250000|2021-11-09 12:17:30|16244.57|16244.57|16244.57|16244.57|16244.57|16244.57|16244.57|16244.57|0
1636460260000|2021-11-09 12:17:40|16242.94|16242.94|16242.94|16242.94|16242.94|16242.94|16242.94|16242.94|0
1636460290000|2021-11-09 12:18:10|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|16241.51|0
1636460300000|2021-11-09 12:18:20|16240.07|16240.07|16240.07|16240.07|16241.51|16241.51|16240.07|16240.07|0
1636460320000|2021-11-09 12:18:40|16240.63|16240.63|16240.63|16240.63|16240.63|16240.63|16240.63|16240.63|0
1636460340000|2021-11-09 12:19:00|16239.81|16239.81|16238.79|16238.79|16239.81|16239.81|16238.79|16238.79|0
1636460360000|2021-11-09 12:19:20|16237.8|16237.8|16237.8|16237.8|16237.8|16237.8|16237.8|16237.8|0
1636460400000|2021-11-09 12:20:00|16240.66|16240.66|16244.24|16244.24|16244.24|16244.24|16240.66|16240.66|0
1636460410000|2021-11-09 12:20:10|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|16245.15|0
1636460430000|2021-11-09 12:20:30|16245.62|16245.62|16245.62|16245.62|16245.62|16245.62|16245.62|16245.62|0
1636460450000|2021-11-09 12:20:50|16247.05|16247.05|16247.99|16247.99|16247.99|16247.99|16246.56|16246.56|0
1636460460000|2021-11-09 12:21:00|16248.9|16248.9|16253.4|16253.4|16253.4|16253.4|16248.9|16248.9|0
1636460470000|2021-11-09 12:21:10|16254.83|16254.83|16261.07|16261.07|16261.07|16261.07|16254.83|16254.83|0
1636460480000|2021-11-09 12:21:20|16261.98|16261.98|16257.21|16257.21|16261.98|16261.98|16257.21|16257.21|0
1636460490000|2021-11-09 12:21:30|16257.68|16257.68|16257.68|16257.68|16257.68|16257.68|16257.68|16257.68|0
1636460500000|2021-11-09 12:21:40|16259.08|16259.08|16259.08|16259.08|16259.08|16259.08|16259.08|16259.08|0
1636460530000|2021-11-09 12:22:10|16258.08|16258.08|16254.73|16254.73|16258.08|16258.08|16253.78|16253.78|0
1636460540000|2021-11-09 12:22:20|16255.14|16255.14|16255.14|16255.14|16255.14|16255.14|16255.14|16255.14|0
1636460550000|2021-11-09 12:22:30|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|0
1636460570000|2021-11-09 12:22:50|16257.51|16257.51|16257.51|16257.51|16257.51|16257.51|16257.51|16257.51|0
1636460580000|2021-11-09 12:23:00|16258.94|16258.94|16258.94|16258.94|16258.94|16258.94|16258.94|16258.94|0
1636460600000|2021-11-09 12:23:20|16258.48|16258.48|16255.61|16255.61|16258.48|16258.48|16255.61|16255.61|0
1636460610000|2021-11-09 12:23:30|16255.11|16255.11|16255.11|16255.11|16255.11|16255.11|16255.11|16255.11|0
1636460680000|2021-11-09 12:24:40|16255.61|16255.61|16256.11|16256.11|16256.11|16256.11|16255.61|16255.61|0
1636460690000|2021-11-09 12:24:50|16255.19|16255.19|16255.66|16255.66|16255.66|16255.66|16255.19|16255.19|0
1636460740000|2021-11-09 12:25:40|16258.53|16258.53|16258.53|16258.53|16258.53|16258.53|16258.53|16258.53|0
1636460780000|2021-11-09 12:26:20|16257.59|16257.59|16257.59|16257.59|16257.59|16257.59|16257.59|16257.59|0
1636460790000|2021-11-09 12:26:30|16257.09|16257.09|16258.02|16258.02|16258.02|16258.02|16257.09|16257.09|0
1636460810000|2021-11-09 12:26:50|16258.49|16258.49|16255.62|16255.62|16258.49|16258.49|16255.62|16255.62|0
1636460820000|2021-11-09 12:27:00|16254.19|16254.19|16254.19|16254.19|16254.19|16254.19|16254.19|16254.19|0
1636460850000|2021-11-09 12:27:30|16249.89|16249.89|16248.46|16248.46|16249.89|16249.89|16248.46|16248.46|0
1636460860000|2021-11-09 12:27:40|16249.89|16249.89|16249.89|16249.89|16249.89|16249.89|16249.89|16249.89|0
1636460880000|2021-11-09 12:28:00|16249.08|16249.08|16247.64|16247.64|16249.08|16249.08|16247.64|16247.64|0
1636460890000|2021-11-09 12:28:10|16245.82|16245.82|16245.82|16245.82|16245.82|16245.82|16245.82|16245.82|0
1636460900000|2021-11-09 12:28:20|16247.25|16247.25|16248.68|16248.68|16248.68|16248.68|16247.25|16247.25|0
1636460910000|2021-11-09 12:28:30|16250.32|16250.32|16250.32|16250.32|16250.32|16250.32|16247.45|16247.45|0
1636460920000|2021-11-09 12:28:40|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|16251.75|0
1636460930000|2021-11-09 12:28:50|16253.18|16253.18|16253.18|16253.18|16253.18|16253.18|16253.18|16253.18|0
1636460940000|2021-11-09 12:29:00|16254.61|16254.61|16255.43|16255.43|16255.43|16255.43|16254.61|16254.61|0
1636460950000|2021-11-09 12:29:10|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|0
1636460970000|2021-11-09 12:29:30|16257.78|16257.78|16259.21|16259.21|16259.21|16259.21|16257.78|16257.78|0
1636460980000|2021-11-09 12:29:40|16261.46|16261.46|16262.89|16262.89|16262.89|16262.89|16261.46|16261.46|0
1636460990000|2021-11-09 12:29:50|16264.33|16264.33|16271.56|16271.56|16271.56|16271.56|16264.33|16264.33|0
1636461000000|2021-11-09 12:30:00|16273|16273|16273|16273|16273|16273|16273|16273|0
1636461010000|2021-11-09 12:30:10|16269.22|16269.22|16267.81|16267.81|16269.22|16269.22|16267.81|16267.81|0
1636461020000|2021-11-09 12:30:20|16268.72|16268.72|16268.72|16268.72|16268.72|16268.72|16268.72|16268.72|0
1636461080000|2021-11-09 12:31:20|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|0
1636461110000|2021-11-09 12:31:50|16265.85|16265.85|16265.36|16265.36|16265.85|16265.85|16265.36|16265.36|0
1636461120000|2021-11-09 12:32:00|16264.89|16264.89|16264.89|16264.89|16264.89|16264.89|16264.89|16264.89|0
1636461190000|2021-11-09 12:33:10|16263.46|16263.46|16261.58|16261.58|16263.46|16263.46|16261.58|16261.58|0
1636461220000|2021-11-09 12:33:40|16261.08|16261.08|16261.08|16261.08|16261.08|16261.08|16261.08|16261.08|0
1636461230000|2021-11-09 12:33:50|16260.61|16260.61|16250.89|16250.89|16260.61|16260.61|16250.89|16250.89|0
1636461250000|2021-11-09 12:34:10|16247.63|16247.63|16247.63|16247.63|16247.63|16247.63|16247.63|16247.63|0
1636461290000|2021-11-09 12:34:50|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|16246.2|0
1636461300000|2021-11-09 12:35:00|16245.73|16245.73|16244.76|16244.76|16245.73|16245.73|16244.3|16244.3|0
1636461360000|2021-11-09 12:36:00|16243.33|16243.33|16243.33|16243.33|16243.33|16243.33|16243.33|16243.33|0
1636461370000|2021-11-09 12:36:10|16235.23|16235.23|16232.42|16232.42|16235.23|16235.23|16232.42|16232.42|0
1636461390000|2021-11-09 12:36:30|16233.85|16233.85|16233.85|16233.85|16233.85|16233.85|16233.85|16233.85|0
1636461400000|2021-11-09 12:36:40|16232.42|16232.42|16229.99|16229.99|16232.42|16232.42|16229.99|16229.99|0
1636461460000|2021-11-09 12:37:40|16228.11|16228.11|16227.62|16227.62|16228.11|16228.11|16227.62|16227.62|0
1636461470000|2021-11-09 12:37:50|16229.05|16229.05|16228.2|16228.2|16230.48|16230.48|16228.2|16228.2|0
1636461480000|2021-11-09 12:38:00|16227.98|16227.98|16226.55|16226.55|16227.98|16227.98|16226.55|16226.55|0
1636461490000|2021-11-09 12:38:10|16227.49|16227.49|16228.43|16228.43|16228.43|16228.43|16227.49|16227.49|0
1636461500000|2021-11-09 12:38:20|16226.99|16226.99|16226.85|16226.85|16227.96|16227.96|16226.53|16226.53|0
1636461520000|2021-11-09 12:38:40|16226.38|16226.38|16226.38|16226.38|16226.38|16226.38|16226.38|16226.38|0
1636461540000|2021-11-09 12:39:00|16224.94|16224.94|16226.87|16226.87|16226.87|16226.87|16224.94|16224.94|0
1636461550000|2021-11-09 12:39:10|16229.74|16229.74|16239.54|16239.54|16240.97|16240.97|16229.74|16229.74|0
1636461610000|2021-11-09 12:40:10|16240.03|16240.03|16239.54|16239.54|16240.03|16240.03|16239.54|16239.54|0
1636461670000|2021-11-09 12:41:10|16238.72|16238.72|16234.42|16234.42|16238.72|16238.72|16234.42|16234.42|0
1636461700000|2021-11-09 12:41:40|16233.02|16233.02|16233.02|16233.02|16233.02|16233.02|16233.02|16233.02|0
1636461710000|2021-11-09 12:41:50|16234.46|16234.46|16237.3|16237.3|16237.3|16237.3|16234.46|16234.46|0
1636461750000|2021-11-09 12:42:30|16238.21|16238.21|16238.21|16238.21|16238.21|16238.21|16238.21|16238.21|0
1636461780000|2021-11-09 12:43:00|16235.35|16235.35|16235.35|16235.35|16235.35|16235.35|16235.35|16235.35|0
1636461790000|2021-11-09 12:43:10|16237.18|16237.18|16237.18|16237.18|16237.18|16237.18|16237.18|16237.18|0
1636461800000|2021-11-09 12:43:20|16238.17|16238.17|16238.17|16238.17|16238.17|16238.17|16238.17|16238.17|0
1636461810000|2021-11-09 12:43:30|16235.3|16235.3|16235.3|16235.3|16235.3|16235.3|16235.3|16235.3|0
1636461870000|2021-11-09 12:44:30|16241.03|16241.03|16243.75|16243.75|16244.67|16244.67|16241.03|16241.03|0
1636461880000|2021-11-09 12:44:40|16245.19|16245.19|16246.4|16246.4|16247.83|16247.83|16245.19|16245.19|0
1636461890000|2021-11-09 12:44:50|16249.26|16249.26|16250.7|16250.7|16250.7|16250.7|16249.26|16249.26|0
1636461900000|2021-11-09 12:45:00|16252.74|16252.74|16255.31|16255.31|16256.75|16256.75|16252.74|16252.74|0
1636461910000|2021-11-09 12:45:10|16258.18|16258.18|16260.08|16260.08|16260.08|16260.08|16258.18|16258.18|0
1636461930000|2021-11-09 12:45:30|16261.02|16261.02|16255.29|16255.29|16261.02|16261.02|16255.29|16255.29|0
1636461940000|2021-11-09 12:45:40|16254.8|16254.8|16253.8|16253.8|16254.8|16254.8|16253.8|16253.8|0
1636461960000|2021-11-09 12:46:00|16254.3|16254.3|16251.63|16251.63|16254.3|16254.3|16251.63|16251.63|0
1636461970000|2021-11-09 12:46:10|16250.19|16250.19|16250.19|16250.19|16250.19|16250.19|16250.19|16250.19|0
1636461980000|2021-11-09 12:46:20|16249.64|16249.64|16249.64|16249.64|16249.64|16249.64|16249.64|16249.64|0
1636462000000|2021-11-09 12:46:40|16248.64|16248.64|16248.64|16248.64|16248.64|16248.64|16248.64|16248.64|0
1636462010000|2021-11-09 12:46:50|16249.14|16249.14|16249.14|16249.14|16249.14|16249.14|16249.14|16249.14|0
1636462040000|2021-11-09 12:47:20|16249.36|16249.36|16249.36|16249.36|16249.36|16249.36|16249.36|16249.36|0
1636462060000|2021-11-09 12:47:40|16248.45|16248.45|16248.45|16248.45|16248.45|16248.45|16248.45|16248.45|0
1636462070000|2021-11-09 12:47:50|16248.67|16248.67|16249.09|16249.09|16249.09|16249.09|16248.67|16248.67|0
1636462190000|2021-11-09 12:49:50|16250|16250|16250|16250|16250|16250|16250|16250|0
1636462200000|2021-11-09 12:50:00|16249.53|16249.53|16249.53|16249.53|16249.53|16249.53|16249.53|16249.53|0
1636462220000|2021-11-09 12:50:20|16250.97|16250.97|16250.97|16250.97|16250.97|16250.97|16250.97|16250.97|0
1636462280000|2021-11-09 12:51:20|16249.95|16249.95|16250.94|16250.94|16250.94|16250.94|16249.95|16249.95|0
1636462290000|2021-11-09 12:51:30|16249.91|16249.91|16248.57|16248.57|16249.91|16249.91|16248.57|16248.57|0
1636462310000|2021-11-09 12:51:50|16249.39|16249.39|16249.39|16249.39|16249.39|16249.39|16249.39|16249.39|0
1636462330000|2021-11-09 12:52:10|16250.32|16250.32|16250.32|16250.32|16250.32|16250.32|16250.32|16250.32|0
1636462340000|2021-11-09 12:52:20|16248.44|16248.44|16248.44|16248.44|16248.44|16248.44|16248.44|16248.44|0
1636462350000|2021-11-09 12:52:30|16247.97|16247.97|16248.78|16248.78|16248.78|16248.78|16247.97|16247.97|0
1636462400000|2021-11-09 12:53:20|16249.28|16249.28|16249.28|16249.28|16249.28|16249.28|16249.28|16249.28|0
1636462410000|2021-11-09 12:53:30|16249.75|16249.75|16249.75|16249.75|16249.75|16249.75|16249.28|16249.28|0
1636462420000|2021-11-09 12:53:40|16249.3|16249.3|16249.3|16249.3|16249.3|16249.3|16249.3|16249.3|0
1636462470000|2021-11-09 12:54:30|16248.39|16248.39|16248.39|16248.39|16248.39|16248.39|16248.39|16248.39|0
1636462480000|2021-11-09 12:54:40|16247.89|16247.89|16247.4|16247.4|16247.89|16247.89|16247.4|16247.4|0
1636462530000|2021-11-09 12:55:30|16246.58|16246.58|16246.58|16246.58|16246.58|16246.58|16245.15|16245.15|0
1636462540000|2021-11-09 12:55:40|16248.01|16248.01|16250.26|16250.26|16250.26|16250.26|16248.01|16248.01|0
1636462560000|2021-11-09 12:56:00|16248.83|16248.83|16248.83|16248.83|16248.83|16248.83|16248.83|16248.83|0
1636462590000|2021-11-09 12:56:30|16248.63|16248.63|16248.63|16248.63|16248.63|16248.63|16248.63|16248.63|0
1636462610000|2021-11-09 12:56:50|16247.19|16247.19|16247.19|16247.19|16247.19|16247.19|16247.19|16247.19|0
1636462680000|2021-11-09 12:58:00|16246.25|16246.25|16246.25|16246.25|16246.25|16246.25|16246.25|16246.25|0
1636462690000|2021-11-09 12:58:10|16245.44|16245.44|16245.44|16245.44|16245.44|16245.44|16245.44|16245.44|0
1636462710000|2021-11-09 12:58:30|16244|16244|16243.53|16243.53|16244|16244|16243.53|16243.53|0
1636462750000|2021-11-09 12:59:10|16242.97|16242.97|16241.58|16241.58|16242.97|16242.97|16241.58|16241.58|0
1636462760000|2021-11-09 12:59:20|16241.35|16241.35|16240.86|16240.86|16241.35|16241.35|16240.86|16240.86|0
1636462770000|2021-11-09 12:59:30|16239.94|16239.94|16239.94|16239.94|16239.94|16239.94|16239.94|16239.94|0
1636462800000|2021-11-09 13:00:00|16240.17|16240.17|16240.17|16240.17|16240.17|16240.17|16240.17|16240.17|0
1636462810000|2021-11-09 13:00:10|16237.72|16237.72|16237.72|16237.72|16237.72|16237.72|16237.72|16237.72|0
1636462820000|2021-11-09 13:00:20|16236.28|16236.28|16237.72|16237.72|16237.72|16237.72|16236.28|16236.28|0
1636462830000|2021-11-09 13:00:30|16236.28|16236.28|16236.28|16236.28|16236.28|16236.28|16236.28|16236.28|0
1636462840000|2021-11-09 13:00:40|16237.1|16237.1|16237.1|16237.1|16237.1|16237.1|16237.1|16237.1|0
1636462860000|2021-11-09 13:01:00|16236.19|16236.19|16236.19|16236.19|16236.19|16236.19|16236.19|16236.19|0
1636462870000|2021-11-09 13:01:10|16237.1|16237.1|16237.1|16237.1|16237.1|16237.1|16237.1|16237.1|0
1636462900000|2021-11-09 13:01:40|16236.19|16236.19|16236.19|16236.19|16236.19|16236.19|16236.19|16236.19|0
1636462950000|2021-11-09 13:02:30|16235.37|16235.37|16235.37|16235.37|16235.37|16235.37|16235.37|16235.37|0
1636462960000|2021-11-09 13:02:40|16236.19|16236.19|16236.66|16236.66|16236.66|16236.66|16236.19|16236.19|0
1636462990000|2021-11-09 13:03:10|16237.57|16237.57|16237.87|16237.87|16238.48|16238.48|16237.57|16237.57|0
1636463030000|2021-11-09 13:03:50|16238.78|16238.78|16238.56|16238.56|16238.78|16238.78|16238.56|16238.56|0
1636463070000|2021-11-09 13:04:30|16237.74|16237.74|16237.74|16237.74|16237.74|16237.74|16237.74|16237.74|0
1636463080000|2021-11-09 13:04:40|16238.24|16238.24|16238.24|16238.24|16238.24|16238.24|16238.24|16238.24|0
1636463100000|2021-11-09 13:05:00|16239.15|16239.15|16239.15|16239.15|16239.15|16239.15|16239.15|16239.15|0
1636463140000|2021-11-09 13:05:40|16242.02|16242.02|16243.45|16243.45|16243.45|16243.45|16242.02|16242.02|0
1636463160000|2021-11-09 13:06:00|16242.02|16242.02|16242.02|16242.02|16242.02|16242.02|16242.02|16242.02|0
1636463170000|2021-11-09 13:06:10|16240.59|16240.59|16240.59|16240.59|16240.59|16240.59|16240.59|16240.59|0
1636463200000|2021-11-09 13:06:40|16241.5|16241.5|16240.59|16240.59|16241.5|16241.5|16240.59|16240.59|0
1636463220000|2021-11-09 13:07:00|16241.4|16241.4|16241.4|16241.4|16241.4|16241.4|16241.4|16241.4|0
1636463230000|2021-11-09 13:07:10|16248.94|16248.94|16257.06|16257.06|16257.06|16257.06|16248.94|16248.94|0
1636463240000|2021-11-09 13:07:20|16257.28|16257.28|16258.28|16258.28|16258.28|16258.28|16257.28|16257.28|0
1636463250000|2021-11-09 13:07:30|16259.09|16259.09|16261.91|16261.91|16261.91|16261.91|16259.09|16259.09|0
1636463270000|2021-11-09 13:07:50|16260.92|16260.92|16260.92|16260.92|16260.92|16260.92|16260.42|16260.42|0
1636463300000|2021-11-09 13:08:20|16260.1|16260.1|16261.02|16261.02|16261.02|16261.02|16260.1|16260.1|0
1636463350000|2021-11-09 13:09:10|16262.45|16262.45|16262.45|16262.45|16262.45|16262.45|16262.45|16262.45|0
1636463370000|2021-11-09 13:09:30|16263.36|16263.36|16263.36|16263.36|16263.36|16263.36|16263.36|16263.36|0
1636463400000|2021-11-09 13:10:00|16262.9|16262.9|16269.18|16269.18|16269.18|16269.18|16262.9|16262.9|0
1636463420000|2021-11-09 13:10:20|16270.81|16270.81|16271.43|16271.43|16272.25|16272.25|16270.81|16270.81|0
1636463470000|2021-11-09 13:11:10|16271.84|16271.84|16272.87|16272.87|16272.87|16272.87|16271.84|16271.84|0
1636463480000|2021-11-09 13:11:20|16269.61|16269.61|16269.61|16269.61|16269.61|16269.61|16269.61|16269.61|0
1636463510000|2021-11-09 13:11:50|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|16271.04|0
1636463540000|2021-11-09 13:12:20|16271.86|16271.86|16271.86|16271.86|16271.86|16271.86|16271.86|16271.86|0
1636463570000|2021-11-09 13:12:50|16272.79|16272.79|16272.79|16272.79|16272.79|16272.79|16272.79|16272.79|0
1636463590000|2021-11-09 13:13:10|16273.7|16273.7|16274.52|16274.52|16274.52|16274.52|16273.7|16273.7|0
1636463610000|2021-11-09 13:13:30|16275.02|16275.02|16275.51|16275.51|16275.51|16275.51|16275.02|16275.02|0
1636463620000|2021-11-09 13:13:40|16276.01|16276.01|16276.03|16276.03|16276.5|16276.5|16276.01|16276.01|0
1636463630000|2021-11-09 13:13:50|16273.17|16273.17|16272.7|16272.7|16273.17|16273.17|16272.7|16272.7|0
1636463660000|2021-11-09 13:14:20|16274.14|16274.14|16277.38|16277.38|16277.38|16277.38|16274.14|16274.14|0
1636463670000|2021-11-09 13:14:30|16276.88|16276.88|16276.88|16276.88|16276.88|16276.88|16276.88|16276.88|0
1636463700000|2021-11-09 13:15:00|16277.33|16277.33|16278.26|16278.26|16278.26|16278.26|16277.33|16277.33|0
1636463720000|2021-11-09 13:15:20|16276.63|16276.63|16275.19|16275.19|16276.63|16276.63|16275.19|16275.19|0
1636463730000|2021-11-09 13:15:30|16276.01|16276.01|16276.01|16276.01|16276.01|16276.01|16276.01|16276.01|0
1636463780000|2021-11-09 13:16:20|16275.79|16275.79|16274.79|16274.79|16275.79|16275.79|16274.79|16274.79|0
1636463860000|2021-11-09 13:17:40|16274.32|16274.32|16274.32|16274.32|16274.32|16274.32|16274.32|16274.32|0
1636463880000|2021-11-09 13:18:00|16272.89|16272.89|16267.3|16267.3|16272.89|16272.89|16267.3|16267.3|0
1636463890000|2021-11-09 13:18:10|16264.44|16264.44|16263|16263|16264.44|16264.44|16263|16263|0
1636463910000|2021-11-09 13:18:30|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|16264.44|0
1636463950000|2021-11-09 13:19:10|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|0
1636464030000|2021-11-09 13:20:30|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|16264.25|0
1636464050000|2021-11-09 13:20:50|16262.82|16262.82|16262.82|16262.82|16262.82|16262.82|16262.82|16262.82|0
1636464060000|2021-11-09 13:21:00|16262.26|16262.26|16262|16262|16262.82|16262.82|16262|16262|0
1636464100000|2021-11-09 13:21:40|16261.19|16261.19|16260.69|16260.69|16261.19|16261.19|16260.69|16260.69|0
1636464120000|2021-11-09 13:22:00|16260.22|16260.22|16260.22|16260.22|16260.22|16260.22|16260.22|16260.22|0
1636464140000|2021-11-09 13:22:20|16260.69|16260.69|16260.69|16260.69|16260.69|16260.69|16260.69|16260.69|0
1636464210000|2021-11-09 13:23:30|16260.2|16260.2|16259.37|16259.37|16260.2|16260.2|16259.37|16259.37|0
1636464220000|2021-11-09 13:23:40|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|0
1636464270000|2021-11-09 13:24:30|16258.15|16258.15|16258.15|16258.15|16258.15|16258.15|16258.15|16258.15|0
1636464300000|2021-11-09 13:25:00|16257.92|16257.92|16257.01|16257.01|16257.92|16257.92|16257.01|16257.01|0
1636464310000|2021-11-09 13:25:10|16254.78|16254.78|16252.63|16252.63|16255.34|16255.34|16252.63|16252.63|0
1636464350000|2021-11-09 13:25:50|16252.4|16252.4|16252.4|16252.4|16252.4|16252.4|16252.4|16252.4|0
1636464370000|2021-11-09 13:26:10|16251.47|16251.47|16251.47|16251.47|16251.47|16251.47|16251.47|16251.47|0
1636464390000|2021-11-09 13:26:30|16249.02|16249.02|16248.21|16248.21|16249.02|16249.02|16248.21|16248.21|0
1636464420000|2021-11-09 13:27:00|16244.89|16244.89|16232.95|16232.95|16244.89|16244.89|16232.95|16232.95|0
1636464440000|2021-11-09 13:27:20|16230.5|16230.5|16223.85|16223.85|16230.5|16230.5|16223.85|16223.85|0
1636464450000|2021-11-09 13:27:30|16222.93|16222.93|16221.89|16221.89|16222.93|16222.93|16221.67|16221.67|0
1636464460000|2021-11-09 13:27:40|16220.46|16220.46|16220.46|16220.46|16220.46|16220.46|16220.46|16220.46|0
1636464470000|2021-11-09 13:27:50|16220.93|16220.93|16220.93|16220.93|16220.93|16220.93|16220.93|16220.93|0
1636464480000|2021-11-09 13:28:00|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|16220.02|0
1636464510000|2021-11-09 13:28:30|16218.78|16218.78|16218.78|16218.78|16218.78|16218.78|16218.78|16218.78|0
1636464530000|2021-11-09 13:28:50|16214.49|16214.49|16209.69|16209.69|16214.49|16214.49|16209.69|16209.69|0
1636464540000|2021-11-09 13:29:00|16209.23|16209.23|16209.23|16209.23|16209.23|16209.23|16208.76|16208.76|0
1636464570000|2021-11-09 13:29:30|16208.29|16208.29|16208.29|16208.29|16208.29|16208.29|16208.29|16208.29|0
1636464590000|2021-11-09 13:29:50|16211.15|16211.15|16213.37|16213.37|16213.37|16213.37|16209.39|16209.39|0
1636464600000|2021-11-09 13:30:00|16213.93|16213.93|16211.38|16211.38|16213.93|16213.93|16211.38|16211.38|0
1636464610000|2021-11-09 13:30:10|16212.2|16212.2|16213.83|16213.83|16213.83|16213.83|16212.2|16212.2|0
1636464620000|2021-11-09 13:30:20|16212.01|16212.01|16212.01|16212.01|16212.01|16212.01|16212.01|16212.01|0
1636464650000|2021-11-09 13:30:50|16211.19|16211.19|16211.41|16211.41|16211.41|16211.41|16211.19|16211.19|0
1636464660000|2021-11-09 13:31:00|16212.35|16212.35|16216.04|16216.04|16216.04|16216.04|16212.35|16212.35|0
1636464670000|2021-11-09 13:31:10|16217.47|16217.47|16218.9|16218.9|16218.9|16218.9|16217.47|16217.47|0
1636464690000|2021-11-09 13:31:30|16219.37|16219.37|16219.72|16219.72|16219.72|16219.72|16219.37|16219.37|0
1636464710000|2021-11-09 13:31:50|16220.28|16220.28|16220.28|16220.28|16220.28|16220.28|16220.28|16220.28|0
1636464740000|2021-11-09 13:32:20|16219.16|16219.16|16219.78|16219.78|16219.78|16219.78|16219.16|16219.16|0
1636464790000|2021-11-09 13:33:10|16220|16220|16220|16220|16220|16220|16220|16220|0
1636464800000|2021-11-09 13:33:20|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|16217.13|0
1636464810000|2021-11-09 13:33:30|16214.27|16214.27|16214.27|16214.27|16214.27|16214.27|16214.27|16214.27|0
1636464820000|2021-11-09 13:33:40|16215.7|16215.7|16215.7|16215.7|16215.7|16215.7|16215.7|16215.7|0
1636464850000|2021-11-09 13:34:10|16217.53|16217.53|16218.91|16218.91|16218.91|16218.91|16217.53|16217.53|0
1636464870000|2021-11-09 13:34:30|16219.83|16219.83|16219.83|16219.83|16219.83|16219.83|16219.83|16219.83|0
1636464890000|2021-11-09 13:34:50|16220.64|16220.64|16228.02|16228.02|16228.02|16228.02|16220.64|16220.64|0
1636464900000|2021-11-09 13:35:00|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|16228.58|0
1636464930000|2021-11-09 13:35:30|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|0
1636464940000|2021-11-09 13:35:40|16232.75|16232.75|16232.75|16232.75|16232.75|16232.75|16232.75|16232.75|0
1636464990000|2021-11-09 13:36:30|16236.84|16236.84|16240.21|16240.21|16240.21|16240.21|16236.84|16236.84|0
1636465000000|2021-11-09 13:36:40|16240.41|16240.41|16240.41|16240.41|16240.41|16240.41|16240.41|16240.41|0
1636465010000|2021-11-09 13:36:50|16238.98|16238.98|16238.98|16238.98|16238.98|16238.98|16238.98|16238.98|0
1636465020000|2021-11-09 13:37:00|16239.54|16239.54|16239.54|16239.54|16239.54|16239.54|16239.54|16239.54|0
1636465030000|2021-11-09 13:37:10|16238.62|16238.62|16238.16|16238.16|16238.62|16238.62|16238.16|16238.16|0
1636465040000|2021-11-09 13:37:20|16236.69|16236.69|16232.71|16232.71|16236.69|16236.69|16232.71|16232.71|0
1636465050000|2021-11-09 13:37:30|16234.12|16234.12|16234.12|16234.12|16234.12|16234.12|16234.12|16234.12|0
1636465060000|2021-11-09 13:37:40|16233.62|16233.62|16233.62|16233.62|16233.62|16233.62|16233.62|16233.62|0
1636465080000|2021-11-09 13:38:00|16233.21|16233.21|16232.71|16232.71|16233.21|16233.21|16232.71|16232.71|0
1636465100000|2021-11-09 13:38:20|16232.25|16232.25|16230.02|16230.02|16232.25|16232.25|16230.02|16230.02|0
1636465120000|2021-11-09 13:38:40|16232.74|16232.74|16228.48|16228.48|16232.74|16232.74|16228.48|16228.48|0
1636465130000|2021-11-09 13:38:50|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|0
1636465200000|2021-11-09 13:40:00|16228.73|16228.73|16229.55|16229.55|16229.55|16229.55|16227.91|16227.91|0
1636465210000|2021-11-09 13:40:10|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|16228.73|0
1636465220000|2021-11-09 13:40:20|16229.55|16229.55|16231.89|16231.89|16231.89|16231.89|16229.55|16229.55|0
1636465240000|2021-11-09 13:40:40|16228.11|16228.11|16228.11|16228.11|16228.11|16228.11|16228.11|16228.11|0
1636465260000|2021-11-09 13:41:00|16227.89|16227.89|16227.89|16227.89|16227.89|16227.89|16227.89|16227.89|0
1636465370000|2021-11-09 13:42:50|16228.71|16228.71|16228.71|16228.71|16228.71|16228.71|16228.71|16228.71|0
1636465380000|2021-11-09 13:43:00|16229.7|16229.7|16229.7|16229.7|16229.7|16229.7|16229.7|16229.7|0
1636465400000|2021-11-09 13:43:20|16231.95|16231.95|16233.38|16233.38|16233.38|16233.38|16231.95|16231.95|0
1636465420000|2021-11-09 13:43:40|16234.29|16234.29|16234.29|16234.29|16234.29|16234.29|16234.29|16234.29|0
1636465490000|2021-11-09 13:44:50|16234.77|16234.77|16237.58|16237.58|16237.58|16237.58|16234.77|16234.77|0
1636465500000|2021-11-09 13:45:00|16236.15|16236.15|16239.4|16239.4|16239.4|16239.4|16236.15|16236.15|0
1636465520000|2021-11-09 13:45:20|16240.02|16240.02|16240.64|16240.64|16240.64|16240.64|16240.02|16240.02|0
1636465550000|2021-11-09 13:45:50|16242.07|16242.07|16244.06|16244.06|16244.06|16244.06|16242.07|16242.07|0
1636465560000|2021-11-09 13:46:00|16244.87|16244.87|16244.87|16244.87|16244.87|16244.87|16244.87|16244.87|0
1636465570000|2021-11-09 13:46:10|16243.44|16243.44|16243.44|16243.44|16243.44|16243.44|16243.44|16243.44|0
1636465580000|2021-11-09 13:46:20|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|0
1636465600000|2021-11-09 13:46:40|16243.97|16243.97|16243.97|16243.97|16243.97|16243.97|16243.97|16243.97|0
1636465620000|2021-11-09 13:47:00|16245.4|16245.4|16243.89|16243.89|16245.85|16245.85|16242.98|16242.98|0
1636465630000|2021-11-09 13:47:10|16245.53|16245.53|16245.53|16245.53|16245.53|16245.53|16245.53|16245.53|0
1636465640000|2021-11-09 13:47:20|16246.08|16246.08|16246.08|16246.08|16246.08|16246.08|16246.08|16246.08|0
1636465650000|2021-11-09 13:47:30|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|16247.02|0
1636465660000|2021-11-09 13:47:40|16251.6|16251.6|16252.07|16252.07|16252.07|16252.07|16251.6|16251.6|0
1636465680000|2021-11-09 13:48:00|16252.62|16252.62|16253.18|16253.18|16253.18|16253.18|16252.62|16252.62|0
1636465690000|2021-11-09 13:48:10|16254.62|16254.62|16261.39|16261.39|16261.39|16261.39|16254.62|16254.62|0
1636465700000|2021-11-09 13:48:20|16262.82|16262.82|16263.76|16263.76|16263.76|16263.76|16262.82|16262.82|0
1636465710000|2021-11-09 13:48:30|16265.59|16265.59|16265.59|16265.59|16265.59|16265.59|16265.59|16265.59|0
1636465730000|2021-11-09 13:48:50|16265.12|16265.12|16265.12|16265.12|16265.12|16265.12|16265.12|16265.12|0
1636465740000|2021-11-09 13:49:00|16267.11|16267.11|16267.11|16267.11|16267.11|16267.11|16267.11|16267.11|0
1636465750000|2021-11-09 13:49:10|16268.02|16268.02|16268.02|16268.02|16268.02|16268.02|16268.02|16268.02|0
1636465800000|2021-11-09 13:50:00|16269.65|16269.65|16269.65|16269.65|16269.65|16269.65|16269.65|16269.65|0
1636465810000|2021-11-09 13:50:10|16270.57|16270.57|16270.57|16270.57|16270.57|16270.57|16270.57|16270.57|0
1636465830000|2021-11-09 13:50:30|16272|16272|16275.14|16275.14|16275.14|16275.14|16272|16272|0
1636465840000|2021-11-09 13:50:40|16275.55|16275.55|16277.17|16277.17|16277.17|16277.17|16275.55|16275.55|0
1636465850000|2021-11-09 13:50:50|16278.08|16278.08|16285.34|16285.34|16285.34|16285.34|16278.08|16278.08|0
1636465860000|2021-11-09 13:51:00|16286.25|16286.25|16287.89|16287.89|16287.89|16287.89|16286.25|16286.25|0
1636465870000|2021-11-09 13:51:10|16287.39|16287.39|16288.5|16288.5|16288.5|16288.5|16287.39|16287.39|0
1636465890000|2021-11-09 13:51:30|16289|16289|16296.96|16296.96|16296.96|16296.96|16289|16289|0
1636465900000|2021-11-09 13:51:40|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|16297.78|0
1636465910000|2021-11-09 13:51:50|16298.25|16298.25|16298.25|16298.25|16298.25|16298.25|16298.25|16298.25|0
1636465920000|2021-11-09 13:52:00|16299.24|16299.24|16297.34|16297.34|16299.24|16299.24|16297.34|16297.34|0
1636465950000|2021-11-09 13:52:30|16299.16|16299.16|16299.98|16299.98|16299.98|16299.98|16299.16|16299.16|0
1636465970000|2021-11-09 13:52:50|16299.51|16299.51|16299.51|16299.51|16299.51|16299.51|16299.51|16299.51|0
1636465980000|2021-11-09 13:53:00|16299.01|16299.01|16299.83|16299.83|16299.83|16299.83|16299.01|16299.01|0
1636465990000|2021-11-09 13:53:10|16298.4|16298.4|16298.4|16298.4|16298.4|16298.4|16298.4|16298.4|0
1636466020000|2021-11-09 13:53:40|16299.63|16299.63|16307.3|16307.3|16307.3|16307.3|16299.63|16299.63|0
1636466030000|2021-11-09 13:53:50|16307.75|16307.75|16315.14|16315.14|16315.14|16315.14|16307.75|16307.75|0
1636466040000|2021-11-09 13:54:00|16313.7|16313.7|16313.7|16313.7|16313.7|16313.7|16313.7|16313.7|0
1636466050000|2021-11-09 13:54:10|16314.53|16314.53|16314.94|16314.94|16314.94|16314.94|16314.53|16314.53|0
1636466080000|2021-11-09 13:54:40|16317.68|16317.68|16317.68|16317.68|16317.68|16317.68|16317.68|16317.68|0
1636466090000|2021-11-09 13:54:50|16318.61|16318.61|16318.61|16318.61|16318.61|16318.61|16318.61|16318.61|0
1636466100000|2021-11-09 13:55:00|16320.01|16320.01|16319.54|16319.54|16320.01|16320.01|16319.54|16319.54|0
1636466110000|2021-11-09 13:55:10|16318.72|16318.72|16312.04|16312.04|16319.65|16319.65|16311.42|16311.42|0
1636466150000|2021-11-09 13:55:50|16311.13|16311.13|16311.13|16311.13|16311.13|16311.13|16311.13|16311.13|0
1636466160000|2021-11-09 13:56:00|16310.66|16310.66|16311.13|16311.13|16311.13|16311.13|16310.66|16310.66|0
1636466170000|2021-11-09 13:56:10|16309.49|16309.49|16308.82|16308.82|16309.49|16309.49|16308.82|16308.82|0
1636466180000|2021-11-09 13:56:20|16307.39|16307.39|16304.34|16304.34|16307.39|16307.39|16303.22|16303.22|0
1636466220000|2021-11-09 13:57:00|16302.93|16302.93|16300.58|16300.58|16302.93|16302.93|16300.58|16300.58|0
1636466240000|2021-11-09 13:57:20|16299.76|16299.76|16299.76|16299.76|16299.76|16299.76|16299.76|16299.76|0
1636466250000|2021-11-09 13:57:30|16298.13|16298.13|16294.67|16294.67|16298.13|16298.13|16294.67|16294.67|0
1636466270000|2021-11-09 13:57:50|16290.37|16290.37|16290.37|16290.37|16290.37|16290.37|16290.37|16290.37|0
1636466280000|2021-11-09 13:58:00|16289.43|16289.43|16289.43|16289.43|16289.43|16289.43|16289.43|16289.43|0
1636466310000|2021-11-09 13:58:30|16288.96|16288.96|16288.46|16288.46|16288.96|16288.96|16288.46|16288.46|0
1636466320000|2021-11-09 13:58:40|16286.63|16286.63|16286.63|16286.63|16286.63|16286.63|16286.63|16286.63|0
1636466340000|2021-11-09 13:59:00|16286.17|16286.17|16282.78|16282.78|16286.17|16286.17|16282.31|16282.31|0
1636466350000|2021-11-09 13:59:10|16281.87|16281.87|16282.86|16282.86|16282.86|16282.86|16281.37|16281.37|0
1636466360000|2021-11-09 13:59:20|16283.79|16283.79|16282.86|16282.86|16283.79|16283.79|16282.86|16282.86|0
1636466370000|2021-11-09 13:59:30|16282.64|16282.64|16283.3|16283.3|16283.3|16283.3|16282.64|16282.64|0
1636466380000|2021-11-09 13:59:40|16283.78|16283.78|16283.78|16283.78|16283.78|16283.78|16283.78|16283.78|0
1636466390000|2021-11-09 13:59:50|16285.21|16285.21|16285.21|16285.21|16285.21|16285.21|16285.21|16285.21|0
1636466400000|2021-11-09 14:00:00|16284.65|16284.65|16285.56|16285.56|16285.56|16285.56|16284.65|16284.65|0
1636466430000|2021-11-09 14:00:30|16285.36|16285.36|16285.36|16285.36|16285.36|16285.36|16285.36|16285.36|0
1636466440000|2021-11-09 14:00:40|16286.27|16286.27|16292.23|16292.23|16292.23|16292.23|16286.27|16286.27|0
1636466460000|2021-11-09 14:01:00|16293.17|16293.17|16293.17|16293.17|16293.17|16293.17|16293.17|16293.17|0
1636466470000|2021-11-09 14:01:10|16291.53|16291.53|16291.04|16291.04|16291.53|16291.53|16291.04|16291.04|0
1636466480000|2021-11-09 14:01:20|16291.53|16291.53|16291.53|16291.53|16291.53|16291.53|16291.53|16291.53|0
1636466500000|2021-11-09 14:01:40|16290.62|16290.62|16290.62|16290.62|16290.62|16290.62|16290.62|16290.62|0
1636466510000|2021-11-09 14:01:50|16290.12|16290.12|16293.91|16293.91|16294.38|16294.38|16290.12|16290.12|0
1636466560000|2021-11-09 14:02:40|16293.71|16293.71|16287.35|16287.35|16293.71|16293.71|16287.35|16287.35|0
1636466570000|2021-11-09 14:02:50|16286.88|16286.88|16288.31|16288.31|16288.31|16288.31|16286.88|16286.88|0
1636466590000|2021-11-09 14:03:10|16284.41|16284.41|16284.41|16284.41|16284.41|16284.41|16284.41|16284.41|0
1636466600000|2021-11-09 14:03:20|16284.82|16284.82|16284.82|16284.82|16284.82|16284.82|16284.82|16284.82|0
1636466610000|2021-11-09 14:03:30|16285.32|16285.32|16284.9|16284.9|16285.32|16285.32|16284.9|16284.9|0
1636466620000|2021-11-09 14:03:40|16284.44|16284.44|16283.97|16283.97|16284.44|16284.44|16283.97|16283.97|0
1636466630000|2021-11-09 14:03:50|16283.04|16283.04|16281.61|16281.61|16283.04|16283.04|16281.61|16281.61|0
1636466660000|2021-11-09 14:04:20|16280.17|16280.17|16280.17|16280.17|16280.17|16280.17|16280.17|16280.17|0
1636466680000|2021-11-09 14:04:40|16279.26|16279.26|16277.63|16277.63|16279.26|16279.26|16277.63|16277.63|0
1636466720000|2021-11-09 14:05:20|16274.89|16274.89|16274.89|16274.89|16274.89|16274.89|16274.89|16274.89|0
1636466730000|2021-11-09 14:05:30|16273.95|16273.95|16273.95|16273.95|16273.95|16273.95|16273.95|16273.95|0
1636466740000|2021-11-09 14:05:40|16274.86|16274.86|16272.48|16272.48|16274.86|16274.86|16272.48|16272.48|0
1636466750000|2021-11-09 14:05:50|16271.53|16271.53|16271.53|16271.53|16271.53|16271.53|16271.53|16271.53|0
1636466780000|2021-11-09 14:06:20|16270.62|16270.62|16268.78|16268.78|16270.62|16270.62|16268.78|16268.78|0
1636466790000|2021-11-09 14:06:30|16267.34|16267.34|16268.78|16268.78|16268.78|16268.78|16267.34|16267.34|0
1636466800000|2021-11-09 14:06:40|16267.85|16267.85|16268.32|16268.32|16268.32|16268.32|16267.85|16267.85|0
1636466810000|2021-11-09 14:06:50|16268.09|16268.09|16269.3|16269.3|16269.3|16269.3|16267.87|16267.87|0
1636466820000|2021-11-09 14:07:00|16267.89|16267.89|16267.89|16267.89|16267.89|16267.89|16267.89|16267.89|0
1636466860000|2021-11-09 14:07:40|16271.95|16271.95|16270.83|16270.83|16271.95|16271.95|16270.83|16270.83|0
1636466870000|2021-11-09 14:07:50|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|0
1636466880000|2021-11-09 14:08:00|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|0
1636466890000|2021-11-09 14:08:10|16271.48|16271.48|16272.3|16272.3|16272.3|16272.3|16271.48|16271.48|0
1636466910000|2021-11-09 14:08:30|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|0
1636466930000|2021-11-09 14:08:50|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|0
1636466950000|2021-11-09 14:09:10|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|16271.3|0
1636466960000|2021-11-09 14:09:20|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|0
1636467000000|2021-11-09 14:10:00|16271.38|16271.38|16271.38|16271.38|16271.38|16271.38|16271.38|16271.38|0
1636467020000|2021-11-09 14:10:20|16272|16272|16272|16272|16272|16272|16272|16272|0
1636467030000|2021-11-09 14:10:30|16271.18|16271.18|16271.18|16271.18|16271.18|16271.18|16271.18|16271.18|0
1636467040000|2021-11-09 14:10:40|16272|16272|16272|16272|16272|16272|16272|16272|0
1636467060000|2021-11-09 14:11:00|16272.41|16272.41|16275.34|16275.34|16275.83|16275.83|16272.41|16272.41|0
1636467070000|2021-11-09 14:11:10|16274.84|16274.84|16272.91|16272.91|16274.84|16274.84|16272.91|16272.91|0
1636467080000|2021-11-09 14:11:20|16271.92|16271.92|16267.37|16267.37|16271.92|16271.92|16267.37|16267.37|0
1636467090000|2021-11-09 14:11:30|16266.75|16266.75|16267.24|16267.24|16267.24|16267.24|16265.41|16265.41|0
1636467100000|2021-11-09 14:11:40|16266.77|16266.77|16267.24|16267.24|16267.24|16267.24|16266.77|16266.77|0
1636467110000|2021-11-09 14:11:50|16266.77|16266.77|16266.77|16266.77|16266.77|16266.77|16266.77|16266.77|0
1636467120000|2021-11-09 14:12:00|16268.2|16268.2|16270.13|16270.13|16270.13|16270.13|16268.2|16268.2|0
1636467130000|2021-11-09 14:12:10|16269.63|16269.63|16265.29|16265.29|16269.63|16269.63|16265.29|16265.29|0
1636467150000|2021-11-09 14:12:30|16264.68|16264.68|16264.68|16264.68|16264.68|16264.68|16264.68|16264.68|0
1636467190000|2021-11-09 14:13:10|16263.25|16263.25|16263.25|16263.25|16263.25|16263.25|16263.25|16263.25|0
1636467200000|2021-11-09 14:13:20|16262.78|16262.78|16262.78|16262.78|16262.78|16262.78|16262.78|16262.78|0
1636467240000|2021-11-09 14:14:00|16264.66|16264.66|16264.66|16264.66|16264.66|16264.66|16264.66|16264.66|0
1636467270000|2021-11-09 14:14:30|16264.22|16264.22|16261.67|16261.67|16264.22|16264.22|16261.67|16261.67|0
1636467280000|2021-11-09 14:14:40|16259.84|16259.84|16258.41|16258.41|16259.84|16259.84|16258.41|16258.41|0
1636467290000|2021-11-09 14:14:50|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|16259.81|0
1636467310000|2021-11-09 14:15:10|16260.3|16260.3|16258.76|16258.76|16261.24|16261.24|16258.76|16258.76|0
1636467330000|2021-11-09 14:15:30|16260.19|16260.19|16258.76|16258.76|16260.19|16260.19|16258.76|16258.76|0
1636467400000|2021-11-09 14:16:40|16257.09|16257.09|16257.09|16257.09|16257.09|16257.09|16257.09|16257.09|0
1636467410000|2021-11-09 14:16:50|16256.17|16256.17|16256.17|16256.17|16256.17|16256.17|16256.17|16256.17|0
1636467420000|2021-11-09 14:17:00|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|16256.79|0
1636467440000|2021-11-09 14:17:20|16258.77|16258.77|16259.27|16259.27|16259.27|16259.27|16258.77|16258.77|0
1636467450000|2021-11-09 14:17:30|16265.45|16265.45|16269.85|16269.85|16269.85|16269.85|16265.45|16265.45|0
1636467460000|2021-11-09 14:17:40|16270.34|16270.34|16274.56|16274.56|16274.56|16274.56|16270.34|16270.34|0
1636467470000|2021-11-09 14:17:50|16276.2|16276.2|16277.63|16277.63|16277.63|16277.63|16276.2|16276.2|0
1636467480000|2021-11-09 14:18:00|16277.13|16277.13|16274.79|16274.79|16277.13|16277.13|16274.79|16274.79|0
1636467490000|2021-11-09 14:18:10|16273.87|16273.87|16272.96|16272.96|16273.87|16273.87|16272.96|16272.96|0
1636467500000|2021-11-09 14:18:20|16271.33|16271.33|16271.33|16271.33|16271.33|16271.33|16271.33|16271.33|0
1636467510000|2021-11-09 14:18:30|16272.14|16272.14|16274.59|16274.59|16274.59|16274.59|16272.14|16272.14|0
1636467560000|2021-11-09 14:19:20|16273.16|16273.16|16273.16|16273.16|16273.16|16273.16|16273.16|16273.16|0
1636467590000|2021-11-09 14:19:50|16271.73|16271.73|16273.63|16273.63|16273.63|16273.63|16271.73|16271.73|0
1636467600000|2021-11-09 14:20:00|16272|16272|16275.14|16275.14|16275.14|16275.14|16272|16272|0
1636467610000|2021-11-09 14:20:10|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|16275.61|0
1636467660000|2021-11-09 14:21:00|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|16276.08|0
1636467670000|2021-11-09 14:21:10|16275.26|16275.26|16275.26|16275.26|16275.26|16275.26|16275.26|16275.26|0
1636467690000|2021-11-09 14:21:30|16275.28|16275.28|16275.28|16275.28|16275.28|16275.28|16275.28|16275.28|0
1636467700000|2021-11-09 14:21:40|16276.2|16276.2|16276.2|16276.2|16276.2|16276.2|16276.2|16276.2|0
1636467710000|2021-11-09 14:21:50|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|0
1636467720000|2021-11-09 14:22:00|16275.24|16275.24|16275.24|16275.24|16275.24|16275.24|16275.24|16275.24|0
1636467730000|2021-11-09 14:22:10|16274.24|16274.24|16272.83|16272.83|16274.24|16274.24|16272.83|16272.83|0
1636467740000|2021-11-09 14:22:20|16271.4|16271.4|16270|16270|16271.4|16271.4|16270|16270|0
1636467770000|2021-11-09 14:22:50|16271.43|16271.43|16276.43|16276.43|16276.43|16276.43|16271.43|16271.43|0
1636467780000|2021-11-09 14:23:00|16277.34|16277.34|16277.34|16277.34|16277.34|16277.34|16277.34|16277.34|0
1636467810000|2021-11-09 14:23:30|16277.14|16277.14|16277.59|16277.59|16277.59|16277.59|16277.14|16277.14|0
1636467820000|2021-11-09 14:23:40|16276.77|16276.77|16276.77|16276.77|16276.77|16276.77|16276.77|16276.77|0
1636467840000|2021-11-09 14:24:00|16279.12|16279.12|16279.12|16279.12|16279.12|16279.12|16279.12|16279.12|0
1636467850000|2021-11-09 14:24:10|16277.69|16277.69|16277.69|16277.69|16277.69|16277.69|16277.69|16277.69|0
1636467860000|2021-11-09 14:24:20|16276.26|16276.26|16276.26|16276.26|16276.26|16276.26|16276.26|16276.26|0
1636467890000|2021-11-09 14:24:50|16275.34|16275.34|16275.34|16275.34|16275.34|16275.34|16275.34|16275.34|0
1636467900000|2021-11-09 14:25:00|16275.84|16275.84|16270.98|16270.98|16275.84|16275.84|16270.48|16270.48|0
1636467920000|2021-11-09 14:25:20|16270.16|16270.16|16268.13|16268.13|16270.16|16270.16|16268.13|16268.13|0
1636467940000|2021-11-09 14:25:40|16268.6|16268.6|16265.73|16265.73|16268.6|16268.6|16265.73|16265.73|0
1636467970000|2021-11-09 14:26:10|16267.16|16267.16|16267.63|16267.63|16267.63|16267.63|16267.16|16267.16|0
1636467980000|2021-11-09 14:26:20|16267.41|16267.41|16266.49|16266.49|16267.41|16267.41|16266.49|16266.49|0
1636467990000|2021-11-09 14:26:30|16268.13|16268.13|16268.13|16268.13|16268.13|16268.13|16268.13|16268.13|0
1636468000000|2021-11-09 14:26:40|16268.8|16268.8|16268.8|16268.8|16268.8|16268.8|16268.8|16268.8|0
1636468020000|2021-11-09 14:27:00|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|0
1636468050000|2021-11-09 14:27:30|16268.03|16268.03|16268.03|16268.03|16268.03|16268.03|16268.03|16268.03|0
1636468080000|2021-11-09 14:28:00|16267.54|16267.54|16265.63|16265.63|16267.54|16267.54|16265.63|16265.63|0
1636468110000|2021-11-09 14:28:30|16266.55|16266.55|16265.63|16265.63|16266.55|16266.55|16265.63|16265.63|0
1636468120000|2021-11-09 14:28:40|16266.62|16266.62|16266.62|16266.62|16266.62|16266.62|16266.62|16266.62|0
1636468130000|2021-11-09 14:28:50|16266.15|16266.15|16266.15|16266.15|16266.15|16266.15|16266.15|16266.15|0
1636468140000|2021-11-09 14:29:00|16265.68|16265.68|16265.73|16265.73|16267.12|16267.12|16265.68|16265.68|0
1636468190000|2021-11-09 14:29:50|16266.67|16266.67|16265.24|16265.24|16266.67|16266.67|16265.24|16265.24|0
1636468200000|2021-11-09 14:30:00|16264.33|16264.33|16265.24|16265.24|16265.24|16265.24|16264.33|16264.33|0
1636468210000|2021-11-09 14:30:10|16264.42|16264.42|16262.17|16262.17|16264.42|16264.42|16262.17|16262.17|0
1636468220000|2021-11-09 14:30:20|16263.61|16263.61|16263.11|16263.11|16263.61|16263.61|16263.11|16263.11|0
1636468230000|2021-11-09 14:30:30|16262.61|16262.61|16262.61|16262.61|16262.61|16262.61|16262.61|16262.61|0
1636468250000|2021-11-09 14:30:50|16260.79|16260.79|16260.79|16260.79|16260.79|16260.79|16260.79|16260.79|0
1636468270000|2021-11-09 14:31:10|16263.95|16263.95|16264.77|16264.77|16264.77|16264.77|16263.95|16263.95|0
1636468280000|2021-11-09 14:31:20|16265.38|16265.38|16266.35|16266.35|16266.35|16266.35|16265.38|16265.38|0
1636468290000|2021-11-09 14:31:30|16267.46|16267.46|16267.46|16267.46|16267.46|16267.46|16267.46|16267.46|0
1636468310000|2021-11-09 14:31:50|16266.35|16266.35|16266.82|16266.82|16266.82|16266.82|16266.35|16266.35|0
1636468320000|2021-11-09 14:32:00|16268.25|16268.25|16266.82|16266.82|16268.25|16268.25|16266.82|16266.82|0
1636468340000|2021-11-09 14:32:20|16267.81|16267.81|16256.28|16256.28|16267.81|16267.81|16255.37|16255.37|0
1636468350000|2021-11-09 14:32:30|16255.81|16255.81|16250.42|16250.42|16255.81|16255.81|16250.42|16250.42|0
1636468360000|2021-11-09 14:32:40|16249.48|16249.48|16248.66|16248.66|16249.48|16249.48|16248.66|16248.66|0
1636468370000|2021-11-09 14:32:50|16249.57|16249.57|16258.92|16258.92|16259.74|16259.74|16249.57|16249.57|0
1636468380000|2021-11-09 14:33:00|16258.51|16258.51|16258.51|16258.51|16258.51|16258.51|16258.51|16258.51|0
1636468390000|2021-11-09 14:33:10|16257.69|16257.69|16257.69|16257.69|16257.69|16257.69|16257.69|16257.69|0
1636468400000|2021-11-09 14:33:20|16257.92|16257.92|16257.92|16257.92|16257.92|16257.92|16257.92|16257.92|0
1636468420000|2021-11-09 14:33:40|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|0
1636468440000|2021-11-09 14:34:00|16257.26|16257.26|16257.88|16257.88|16257.88|16257.88|16257.06|16257.06|0
1636468450000|2021-11-09 14:34:10|16259.31|16259.31|16264.72|16264.72|16264.94|16264.94|16259.31|16259.31|0
1636468460000|2021-11-09 14:34:20|16264.22|16264.22|16260.96|16260.96|16264.22|16264.22|16260.96|16260.96|0
1636468470000|2021-11-09 14:34:30|16255.97|16255.97|16253.54|16253.54|16255.97|16255.97|16253.54|16253.54|0
1636468480000|2021-11-09 14:34:40|16250.8|16250.8|16249.31|16249.31|16250.8|16250.8|16249.31|16249.31|0
1636468490000|2021-11-09 14:34:50|16250.75|16250.75|16251.64|16251.64|16251.64|16251.64|16250.75|16250.75|0
1636468500000|2021-11-09 14:35:00|16250.73|16250.73|16250.93|16250.93|16250.93|16250.93|16250.73|16250.73|0
1636468510000|2021-11-09 14:35:10|16249.99|16249.99|16249.17|16249.17|16249.99|16249.99|16249.17|16249.17|0
1636468520000|2021-11-09 14:35:20|16248.95|16248.95|16245.85|16245.85|16248.95|16248.95|16245.85|16245.85|0
1636468530000|2021-11-09 14:35:30|16246.76|16246.76|16246.26|16246.26|16246.76|16246.76|16246.26|16246.26|0
1636468550000|2021-11-09 14:35:50|16247.18|16247.18|16246.71|16246.71|16247.18|16247.18|16246.71|16246.71|0
1636468560000|2021-11-09 14:36:00|16249.08|16249.08|16251.53|16251.53|16251.53|16251.53|16249.08|16249.08|0
1636468570000|2021-11-09 14:36:10|16251.94|16251.94|16253.93|16253.93|16253.93|16253.93|16251.94|16251.94|0
1636468580000|2021-11-09 14:36:20|16254.4|16254.4|16253.49|16253.49|16254.4|16254.4|16253.49|16253.49|0
1636468600000|2021-11-09 14:36:40|16252.56|16252.56|16252.56|16252.56|16252.56|16252.56|16252.56|16252.56|0
1636468620000|2021-11-09 14:37:00|16253.55|16253.55|16254.54|16254.54|16254.54|16254.54|16253.55|16253.55|0
1636468630000|2021-11-09 14:37:10|16256.37|16256.37|16265.28|16265.28|16265.28|16265.28|16256.37|16256.37|0
1636468640000|2021-11-09 14:37:20|16266.19|16266.19|16267.18|16267.18|16267.18|16267.18|16266.19|16266.19|0
1636468690000|2021-11-09 14:38:10|16266.71|16266.71|16269.73|16269.73|16269.73|16269.73|16266.71|16266.71|0
1636468700000|2021-11-09 14:38:20|16272.6|16272.6|16277.26|16277.26|16277.26|16277.26|16272.6|16272.6|0
1636468710000|2021-11-09 14:38:30|16278.89|16278.89|16286.58|16286.58|16286.58|16286.58|16278.89|16278.89|0
1636468720000|2021-11-09 14:38:40|16287.41|16287.41|16287.98|16287.98|16288.65|16288.65|16286.79|16286.79|0
1636468730000|2021-11-09 14:38:50|16288.59|16288.59|16290.2|16290.2|16291.64|16291.64|16288.59|16288.59|0
1636468750000|2021-11-09 14:39:10|16289.79|16289.79|16289.79|16289.79|16289.79|16289.79|16289.79|16289.79|0
1636468770000|2021-11-09 14:39:30|16290.61|16290.61|16287.69|16287.69|16290.61|16290.61|16287.69|16287.69|0
1636468780000|2021-11-09 14:39:40|16288.16|16288.16|16289.59|16289.59|16289.59|16289.59|16288.16|16288.16|0
1636468790000|2021-11-09 14:39:50|16290.06|16290.06|16290.06|16290.06|16290.06|16290.06|16290.06|16290.06|0
1636468800000|2021-11-09 14:40:00|16293.72|16293.72|16293.72|16293.72|16293.72|16293.72|16293.72|16293.72|0
1636468810000|2021-11-09 14:40:10|16293.1|16293.1|16293.1|16293.1|16293.1|16293.1|16293.1|16293.1|0
1636468840000|2021-11-09 14:40:40|16292.17|16292.17|16292.17|16292.17|16292.17|16292.17|16292.17|16292.17|0
1636468850000|2021-11-09 14:40:50|16291.18|16291.18|16291.18|16291.18|16291.18|16291.18|16291.18|16291.18|0
1636468860000|2021-11-09 14:41:00|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|16290.71|0
1636468870000|2021-11-09 14:41:10|16292.1|16292.1|16292.57|16292.57|16292.57|16292.57|16292.1|16292.1|0
1636468880000|2021-11-09 14:41:20|16294.4|16294.4|16305.62|16305.62|16305.62|16305.62|16294.4|16294.4|0
1636468890000|2021-11-09 14:41:30|16307.05|16307.05|16307.05|16307.05|16307.05|16307.05|16307.05|16307.05|0
1636468900000|2021-11-09 14:41:40|16310.83|16310.83|16317.57|16317.57|16317.57|16317.57|16310.83|16310.83|0
1636468910000|2021-11-09 14:41:50|16318.06|16318.06|16318.93|16318.93|16319.87|16319.87|16318.06|16318.06|0
1636468920000|2021-11-09 14:42:00|16319.83|16319.83|16319.83|16319.83|16319.83|16319.83|16319.83|16319.83|0
1636468930000|2021-11-09 14:42:10|16320.27|16320.27|16320.05|16320.05|16320.27|16320.27|16320.05|16320.05|0
1636468950000|2021-11-09 14:42:30|16319.12|16319.12|16318.3|16318.3|16319.12|16319.12|16318.3|16318.3|0
1636468960000|2021-11-09 14:42:40|16321.04|16321.04|16321.86|16321.86|16322.67|16322.67|16321.04|16321.04|0
1636468980000|2021-11-09 14:43:00|16324.09|16324.09|16324.09|16324.09|16324.09|16324.09|16324.09|16324.09|0
1636468990000|2021-11-09 14:43:10|16324.64|16324.64|16324.64|16324.64|16324.64|16324.64|16324.64|16324.64|0
1636469010000|2021-11-09 14:43:30|16323.21|16323.21|16319.85|16319.85|16323.21|16323.21|16319.85|16319.85|0
1636469020000|2021-11-09 14:43:40|16314.53|16314.53|16315.05|16315.05|16315.05|16315.05|16313.62|16313.62|0
1636469030000|2021-11-09 14:43:50|16315.97|16315.97|16315.97|16315.97|16315.97|16315.97|16315.97|16315.97|0
1636469040000|2021-11-09 14:44:00|16315.76|16315.76|16314.44|16314.44|16315.76|16315.76|16314.44|16314.44|0
1636469070000|2021-11-09 14:44:30|16314.91|16314.91|16314.91|16314.91|16314.91|16314.91|16314.91|16314.91|0
1636469110000|2021-11-09 14:45:10|16315.82|16315.82|16315.82|16315.82|16315.82|16315.82|16315.82|16315.82|0
1636469140000|2021-11-09 14:45:40|16312.95|16312.95|16312.95|16312.95|16312.95|16312.95|16312.95|16312.95|0
1636469160000|2021-11-09 14:46:00|16315.82|16315.82|16316.29|16316.29|16316.29|16316.29|16315.82|16315.82|0
1636469170000|2021-11-09 14:46:10|16316.85|16316.85|16318.28|16318.28|16318.28|16318.28|16316.85|16316.85|0
1636469180000|2021-11-09 14:46:20|16319.71|16319.71|16319.71|16319.71|16319.71|16319.71|16319.71|16319.71|0
1636469190000|2021-11-09 14:46:30|16318.28|16318.28|16318.28|16318.28|16318.28|16318.28|16318.28|16318.28|0
1636469200000|2021-11-09 14:46:40|16318.9|16318.9|16318.9|16318.9|16318.9|16318.9|16318.9|16318.9|0
1636469210000|2021-11-09 14:46:50|16317.98|16317.98|16317.98|16317.98|16317.98|16317.98|16317.98|16317.98|0
1636469220000|2021-11-09 14:47:00|16316.87|16316.87|16316.87|16316.87|16316.87|16316.87|16316.87|16316.87|0
1636469230000|2021-11-09 14:47:10|16316.4|16316.4|16316.4|16316.4|16316.4|16316.4|16316.4|16316.4|0
1636469240000|2021-11-09 14:47:20|16314.97|16314.97|16314.97|16314.97|16314.97|16314.97|16314.97|16314.97|0
1636469250000|2021-11-09 14:47:30|16314.15|16314.15|16315.06|16315.06|16315.06|16315.06|16314.15|16314.15|0
1636469260000|2021-11-09 14:47:40|16316.7|16316.7|16315.88|16315.88|16316.7|16316.7|16315.88|16315.88|0
1636469270000|2021-11-09 14:47:50|16315.66|16315.66|16314.57|16314.57|16315.66|16315.66|16314.57|16314.57|0
1636469280000|2021-11-09 14:48:00|16314.77|16314.77|16316.21|16316.21|16316.21|16316.21|16314.77|16314.77|0
1636469300000|2021-11-09 14:48:20|16315.65|16315.65|16314.02|16314.02|16315.65|16315.65|16314.02|16314.02|0
1636469310000|2021-11-09 14:48:30|16312.58|16312.58|16309.62|16309.62|16312.58|16312.58|16309.62|16309.62|0
1636469320000|2021-11-09 14:48:40|16309.15|16309.15|16307.04|16307.04|16309.15|16309.15|16307.04|16307.04|0
1636469330000|2021-11-09 14:48:50|16308.04|16308.04|16303.54|16303.54|16308.04|16308.04|16303.54|16303.54|0
1636469340000|2021-11-09 14:49:00|16304.01|16304.01|16304.47|16304.47|16304.47|16304.47|16304.01|16304.01|0
1636469350000|2021-11-09 14:49:10|16304.94|16304.94|16305.55|16305.55|16305.55|16305.55|16304.12|16304.12|0
1636469360000|2021-11-09 14:49:20|16304.22|16304.22|16305|16305|16305|16305|16304.22|16304.22|0
1636469370000|2021-11-09 14:49:30|16302.35|16302.35|16301.44|16301.44|16302.35|16302.35|16301.44|16301.44|0
1636469380000|2021-11-09 14:49:40|16297.79|16297.79|16294.7|16294.7|16297.79|16297.79|16294.7|16294.7|0
1636469390000|2021-11-09 14:49:50|16293.7|16293.7|16289.93|16289.93|16293.7|16293.7|16289.93|16289.93|0
1636469400000|2021-11-09 14:50:00|16289.49|16289.49|16283.9|16283.9|16289.49|16289.49|16283.9|16283.9|0
1636469420000|2021-11-09 14:50:20|16284.37|16284.37|16281.52|16281.52|16285.18|16285.18|16281.52|16281.52|0
1636469450000|2021-11-09 14:50:50|16282.02|16282.02|16282.02|16282.02|16282.02|16282.02|16282.02|16282.02|0
1636469460000|2021-11-09 14:51:00|16281.79|16281.79|16282.26|16282.26|16282.26|16282.26|16281.79|16281.79|0
1636469480000|2021-11-09 14:51:20|16285.13|16285.13|16285.13|16285.13|16285.13|16285.13|16285.13|16285.13|0
1636469490000|2021-11-09 14:51:30|16291.84|16291.84|16301.35|16301.35|16301.35|16301.35|16291.84|16291.84|0
1636469500000|2021-11-09 14:51:40|16303.58|16303.58|16306.45|16306.45|16306.45|16306.45|16303.58|16303.58|0
1636469510000|2021-11-09 14:51:50|16307.88|16307.88|16307.88|16307.88|16307.88|16307.88|16307.88|16307.88|0
1636469520000|2021-11-09 14:52:00|16308.34|16308.34|16312.73|16312.73|16312.73|16312.73|16308.34|16308.34|0
1636469540000|2021-11-09 14:52:20|16312.27|16312.27|16312.27|16312.27|16312.27|16312.27|16312.27|16312.27|0
1636469560000|2021-11-09 14:52:40|16312.76|16312.76|16312.27|16312.27|16312.76|16312.76|16312.27|16312.27|0
1636469570000|2021-11-09 14:52:50|16312.49|16312.49|16311.67|16311.67|16312.49|16312.49|16311.67|16311.67|0
1636469580000|2021-11-09 14:53:00|16311.18|16311.18|16311.99|16311.99|16311.99|16311.99|16311.18|16311.18|0
1636469590000|2021-11-09 14:53:10|16310.09|16310.09|16302.98|16302.98|16310.09|16310.09|16302.98|16302.98|0
1636469600000|2021-11-09 14:53:20|16301.55|16301.55|16301.55|16301.55|16301.55|16301.55|16301.55|16301.55|0
1636469610000|2021-11-09 14:53:30|16301.05|16301.05|16301.05|16301.05|16301.05|16301.05|16301.05|16301.05|0
1636469620000|2021-11-09 14:53:40|16300.23|16300.23|16300.23|16300.23|16300.23|16300.23|16300.23|16300.23|0
1636469640000|2021-11-09 14:54:00|16299.79|16299.79|16298.35|16298.35|16299.79|16299.79|16298.35|16298.35|0
1636469650000|2021-11-09 14:54:10|16296.53|16296.53|16296.87|16296.87|16296.87|16296.87|16295.11|16295.11|0
1636469660000|2021-11-09 14:54:20|16297.34|16297.34|16308.14|16308.14|16308.14|16308.14|16297.34|16297.34|0
1636469680000|2021-11-09 14:54:40|16307.23|16307.23|16307.23|16307.23|16307.23|16307.23|16307.23|16307.23|0
1636469690000|2021-11-09 14:54:50|16306.27|16306.27|16306.06|16306.06|16306.27|16306.27|16306.06|16306.06|0
1636469710000|2021-11-09 14:55:10|16303.2|16303.2|16301.27|16301.27|16303.2|16303.2|16301.27|16301.27|0
1636469720000|2021-11-09 14:55:20|16302.18|16302.18|16302.62|16302.62|16302.68|16302.68|16302.12|16302.12|0
1636469730000|2021-11-09 14:55:30|16302.12|16302.12|16301.91|16301.91|16302.12|16302.12|16301.91|16301.91|0
1636469740000|2021-11-09 14:55:40|16301.42|16301.42|16300.95|16300.95|16301.42|16301.42|16300.95|16300.95|0
1636469760000|2021-11-09 14:56:00|16300.03|16300.03|16300.03|16300.03|16300.03|16300.03|16300.03|16300.03|0
1636469770000|2021-11-09 14:56:10|16297.99|16297.99|16295.39|16295.39|16297.99|16297.99|16295.39|16295.39|0
1636469790000|2021-11-09 14:56:30|16293.76|16293.76|16293.76|16293.76|16293.76|16293.76|16293.76|16293.76|0
1636469810000|2021-11-09 14:56:50|16293.29|16293.29|16293.76|16293.76|16293.76|16293.76|16293.29|16293.29|0
1636469820000|2021-11-09 14:57:00|16293.2|16293.2|16293.2|16293.2|16293.2|16293.2|16293.2|16293.2|0
1636469840000|2021-11-09 14:57:20|16292.29|16292.29|16292.29|16292.29|16292.29|16292.29|16292.29|16292.29|0
1636469860000|2021-11-09 14:57:40|16290.46|16290.46|16290.46|16290.46|16290.46|16290.46|16290.46|16290.46|0
1636469880000|2021-11-09 14:58:00|16289.03|16289.03|16284.95|16284.95|16289.03|16289.03|16284.95|16284.95|0
1636469890000|2021-11-09 14:58:10|16284.5|16284.5|16282.16|16282.16|16284.5|16284.5|16281.66|16281.66|0
1636469900000|2021-11-09 14:58:20|16283.55|16283.55|16275.08|16275.08|16283.55|16283.55|16275.08|16275.08|0
1636469910000|2021-11-09 14:58:30|16274.16|16274.16|16269.68|16269.68|16274.16|16274.16|16269.68|16269.68|0
1636469920000|2021-11-09 14:58:40|16268.77|16268.77|16268.77|16268.77|16269.68|16269.68|16268.77|16268.77|0
1636469930000|2021-11-09 14:58:50|16264.47|16264.47|16259.84|16259.84|16264.47|16264.47|16259.28|16259.28|0
1636469940000|2021-11-09 14:59:00|16256.57|16256.57|16257.04|16257.04|16257.04|16257.04|16255.29|16255.29|0
1636469950000|2021-11-09 14:59:10|16256.23|16256.23|16256.23|16256.23|16256.23|16256.23|16256.23|16256.23|0
1636469970000|2021-11-09 14:59:30|16256|16256|16256.41|16256.41|16257.64|16257.64|16256|16256|0
1636469980000|2021-11-09 14:59:40|16254.97|16254.97|16250.65|16250.65|16254.97|16254.97|16250.65|16250.65|0
1636470000000|2021-11-09 15:00:00|16249.16|16249.16|16245.57|16245.57|16249.38|16249.38|16245.57|16245.57|0
1636470010000|2021-11-09 15:00:10|16247|16247|16245.54|16245.54|16247|16247|16245.54|16245.54|0
1636470020000|2021-11-09 15:00:20|16243.87|16243.87|16244.43|16244.43|16244.43|16244.43|16243.87|16243.87|0
1636470030000|2021-11-09 15:00:30|16245.34|16245.34|16246.77|16246.77|16247.27|16247.27|16244.4|16244.4|0
1636470040000|2021-11-09 15:00:40|16246.98|16246.98|16246.98|16246.98|16246.98|16246.98|16245.54|16245.54|0
1636470050000|2021-11-09 15:00:50|16245.54|16245.54|16247.18|16247.18|16247.18|16247.18|16245.54|16245.54|0
1636470060000|2021-11-09 15:01:00|16246.36|16246.36|16246.36|16246.36|16246.36|16246.36|16246.36|16246.36|0
1636470080000|2021-11-09 15:01:20|16246.92|16246.92|16246.92|16246.92|16246.92|16246.92|16246.92|16246.92|0
1636470090000|2021-11-09 15:01:30|16246.51|16246.51|16247|16247|16247|16247|16246.51|16246.51|0
1636470100000|2021-11-09 15:01:40|16247.94|16247.94|16249.38|16249.38|16249.38|16249.38|16247.94|16247.94|0
1636470110000|2021-11-09 15:01:50|16250.81|16250.81|16250.11|16250.11|16251.55|16251.55|16250.11|16250.11|0
1636470120000|2021-11-09 15:02:00|16249|16249|16249|16249|16249|16249|16249|16249|0
1636470130000|2021-11-09 15:02:10|16248.53|16248.53|16247.21|16247.21|16248.53|16248.53|16247.21|16247.21|0
1636470140000|2021-11-09 15:02:20|16246.96|16246.96|16241.93|16241.93|16246.96|16246.96|16241.93|16241.93|0
1636470160000|2021-11-09 15:02:40|16242.37|16242.37|16240|16240|16242.37|16242.37|16240|16240|0
1636470180000|2021-11-09 15:03:00|16239.5|16239.5|16238.51|16238.51|16239.5|16239.5|16238.51|16238.51|0
1636470190000|2021-11-09 15:03:10|16237.07|16237.07|16237.07|16237.07|16237.07|16237.07|16237.07|16237.07|0
1636470200000|2021-11-09 15:03:20|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|16236.26|0
1636470210000|2021-11-09 15:03:30|16236.73|16236.73|16238.56|16238.56|16238.56|16238.56|16236.73|16236.73|0
1636470220000|2021-11-09 15:03:40|16239.55|16239.55|16239.55|16239.55|16239.55|16239.55|16239.55|16239.55|0
1636470240000|2021-11-09 15:04:00|16238.63|16238.63|16237.52|16237.52|16238.63|16238.63|16237.52|16237.52|0
1636470250000|2021-11-09 15:04:10|16234.65|16234.65|16234.65|16234.65|16234.65|16234.65|16234.65|16234.65|0
1636470280000|2021-11-09 15:04:40|16233.84|16233.84|16230.52|16230.52|16233.84|16233.84|16230.52|16230.52|0
1636470290000|2021-11-09 15:04:50|16230.02|16230.02|16230.02|16230.02|16230.02|16230.02|16230.02|16230.02|0
1636470310000|2021-11-09 15:05:10|16229.55|16229.55|16229.55|16229.55|16229.55|16229.55|16229.55|16229.55|0
1636470330000|2021-11-09 15:05:30|16226.69|16226.69|16225.25|16225.25|16226.69|16226.69|16225.25|16225.25|0
1636470340000|2021-11-09 15:05:40|16228.12|16228.12|16230.02|16230.02|16230.02|16230.02|16228.12|16228.12|0
1636470360000|2021-11-09 15:06:00|16229.08|16229.08|16234.19|16234.19|16234.19|16234.19|16226.79|16226.79|0
1636470370000|2021-11-09 15:06:10|16235.63|16235.63|16252.8|16252.8|16252.8|16252.8|16235.63|16235.63|0
1636470380000|2021-11-09 15:06:20|16253.83|16253.83|16255.71|16255.71|16256.18|16256.18|16253.83|16253.83|0
1636470400000|2021-11-09 15:06:40|16255.48|16255.48|16256.48|16256.48|16256.48|16256.48|16255.48|16255.48|0
1636470410000|2021-11-09 15:06:50|16258.15|16258.15|16258.35|16258.35|16258.35|16258.35|16258.15|16258.15|0
1636470420000|2021-11-09 15:07:00|16257.88|16257.88|16248.36|16248.36|16258.48|16258.48|16248.36|16248.36|0
1636470470000|2021-11-09 15:07:50|16247.86|16247.86|16248.42|16248.42|16248.42|16248.42|16247.86|16247.86|0
1636470490000|2021-11-09 15:08:10|16247.86|16247.86|16246.95|16246.95|16247.86|16247.86|16246.95|16246.95|0
1636470500000|2021-11-09 15:08:20|16246.48|16246.48|16246.48|16246.48|16246.48|16246.48|16246.48|16246.48|0
1636470520000|2021-11-09 15:08:40|16245.05|16245.05|16245.05|16245.05|16245.05|16245.05|16245.05|16245.05|0
1636470530000|2021-11-09 15:08:50|16244.23|16244.23|16244.23|16244.23|16244.23|16244.23|16244.23|16244.23|0
1636470570000|2021-11-09 15:09:30|16243.41|16243.41|16246.11|16246.11|16246.11|16246.11|16243.41|16243.41|0
1636470580000|2021-11-09 15:09:40|16245.3|16245.3|16243.57|16243.57|16245.3|16245.3|16243.57|16243.57|0
1636470600000|2021-11-09 15:10:00|16243.01|16243.01|16234.92|16234.92|16243.01|16243.01|16234.92|16234.92|0
1636470610000|2021-11-09 15:10:10|16233.49|16233.49|16234.3|16234.3|16234.3|16234.3|16233.49|16233.49|0
1636470620000|2021-11-09 15:10:20|16232.63|16232.63|16232.63|16232.63|16232.63|16232.63|16232.63|16232.63|0
1636470630000|2021-11-09 15:10:30|16231.72|16231.72|16231.72|16231.72|16231.72|16231.72|16231.72|16231.72|0
1636470650000|2021-11-09 15:10:50|16232.53|16232.53|16232.53|16232.53|16232.53|16232.53|16232.53|16232.53|0
1636470690000|2021-11-09 15:11:30|16231.72|16231.72|16232.83|16232.83|16232.83|16232.83|16231.72|16231.72|0
1636470700000|2021-11-09 15:11:40|16233.65|16233.65|16237.32|16237.32|16237.32|16237.32|16233.65|16233.65|0
1636470710000|2021-11-09 15:11:50|16239.69|16239.69|16239.69|16239.69|16239.69|16239.69|16239.69|16239.69|0
1636470720000|2021-11-09 15:12:00|16240.51|16240.51|16240.51|16240.51|16240.51|16240.51|16240.51|16240.51|0
1636470730000|2021-11-09 15:12:10|16241.33|16241.33|16241.33|16241.33|16241.33|16241.33|16241.33|16241.33|0
1636470740000|2021-11-09 15:12:20|16239.89|16239.89|16239.89|16239.89|16239.89|16239.89|16239.89|16239.89|0
1636470760000|2021-11-09 15:12:40|16240.45|16240.45|16242.28|16242.28|16242.28|16242.28|16240.45|16240.45|0
1636470790000|2021-11-09 15:13:10|16241.37|16241.37|16239.64|16239.64|16241.37|16241.37|16239.64|16239.64|0
1636470800000|2021-11-09 15:13:20|16239.08|16239.08|16238.58|16238.58|16239.08|16239.08|16238.58|16238.58|0
1636470820000|2021-11-09 15:13:40|16239.08|16239.08|16246.94|16246.94|16246.94|16246.94|16239.08|16239.08|0
1636470840000|2021-11-09 15:14:00|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|0
1636470860000|2021-11-09 15:14:20|16245.73|16245.73|16245.73|16245.73|16245.73|16245.73|16245.73|16245.73|0
1636470880000|2021-11-09 15:14:40|16244.29|16244.29|16243.38|16243.38|16244.29|16244.29|16243.38|16243.38|0
1636470890000|2021-11-09 15:14:50|16244.29|16244.29|16244.29|16244.29|16244.29|16244.29|16244.29|16244.29|0
1636470920000|2021-11-09 15:15:20|16242.86|16242.86|16242.64|16242.64|16242.86|16242.86|16242.64|16242.64|0
1636470930000|2021-11-09 15:15:30|16243.13|16243.13|16252.43|16252.43|16252.43|16252.43|16243.13|16243.13|0
1636470950000|2021-11-09 15:15:50|16253.55|16253.55|16258.24|16258.24|16258.24|16258.24|16253.55|16253.55|0
1636470960000|2021-11-09 15:16:00|16259.23|16259.23|16259.23|16259.23|16259.23|16259.23|16259.23|16259.23|0
1636470970000|2021-11-09 15:16:10|16258.77|16258.77|16262.85|16262.85|16262.85|16262.85|16258.77|16258.77|0
1636470980000|2021-11-09 15:16:20|16264.28|16264.28|16264.28|16264.28|16264.28|16264.28|16264.28|16264.28|0
1636470990000|2021-11-09 15:16:30|16265.1|16265.1|16265.1|16265.1|16265.1|16265.1|16265.1|16265.1|0
1636471000000|2021-11-09 15:16:40|16263.67|16263.67|16263.67|16263.67|16263.67|16263.67|16263.67|16263.67|0
1636471030000|2021-11-09 15:17:10|16265.49|16265.49|16265.97|16265.97|16265.97|16265.97|16265.49|16265.49|0
1636471050000|2021-11-09 15:17:30|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|0
1636471090000|2021-11-09 15:18:10|16264.01|16264.01|16265.45|16265.45|16265.45|16265.45|16264.01|16264.01|0
1636471100000|2021-11-09 15:18:20|16264.89|16264.89|16266|16266|16266|16266|16264.89|16264.89|0
1636471120000|2021-11-09 15:18:40|16265.19|16265.19|16264.87|16264.87|16265.19|16265.19|16262.94|16262.94|0
1636471130000|2021-11-09 15:18:50|16264.4|16264.4|16264.87|16264.87|16264.87|16264.87|16264.4|16264.4|0
1636471140000|2021-11-09 15:19:00|16265.33|16265.33|16265.33|16265.33|16265.33|16265.33|16265.33|16265.33|0
1636471160000|2021-11-09 15:19:20|16266.74|16266.74|16266.74|16266.74|16266.74|16266.74|16266.74|16266.74|0
1636471170000|2021-11-09 15:19:30|16265.83|16265.83|16264.4|16264.4|16265.83|16265.83|16264.4|16264.4|0
1636471180000|2021-11-09 15:19:40|16265.51|16265.51|16265.51|16265.51|16265.51|16265.51|16265.51|16265.51|0
1636471200000|2021-11-09 15:20:00|16266.94|16266.94|16280.05|16280.05|16280.05|16280.05|16266.47|16266.47|0
1636471210000|2021-11-09 15:20:10|16280.72|16280.72|16284.9|16284.9|16284.9|16284.9|16280.72|16280.72|0
1636471230000|2021-11-09 15:20:30|16283.99|16283.99|16279.39|16279.39|16283.99|16283.99|16279.39|16279.39|0
1636471240000|2021-11-09 15:20:40|16279.86|16279.86|16279.86|16279.86|16279.86|16279.86|16279.86|16279.86|0
1636471250000|2021-11-09 15:20:50|16280.78|16280.78|16282.21|16282.21|16282.21|16282.21|16280.78|16280.78|0
1636471260000|2021-11-09 15:21:00|16282.7|16282.7|16282.7|16282.7|16282.7|16282.7|16282.7|16282.7|0
1636471270000|2021-11-09 15:21:10|16280.88|16280.88|16280.38|16280.38|16280.88|16280.88|16280.38|16280.38|0
1636471290000|2021-11-09 15:21:30|16281.29|16281.29|16281.29|16281.29|16281.29|16281.29|16281.29|16281.29|0
1636471300000|2021-11-09 15:21:40|16282.93|16282.93|16281.49|16281.49|16282.93|16282.93|16281.49|16281.49|0
1636471310000|2021-11-09 15:21:50|16280.88|16280.88|16280.88|16280.88|16280.88|16280.88|16280.88|16280.88|0
1636471320000|2021-11-09 15:22:00|16281.49|16281.49|16281.49|16281.49|16281.49|16281.49|16281.49|16281.49|0
1636471330000|2021-11-09 15:22:10|16279.86|16279.86|16278.95|16278.95|16279.86|16279.86|16278.95|16278.95|0
1636471340000|2021-11-09 15:22:20|16278.39|16278.39|16276.46|16276.46|16278.39|16278.39|16276.46|16276.46|0
1636471350000|2021-11-09 15:22:30|16275.08|16275.08|16274.14|16274.14|16275.08|16275.08|16274.14|16274.14|0
1636471360000|2021-11-09 15:22:40|16273.23|16273.23|16271.2|16271.2|16273.23|16273.23|16271.2|16271.2|0
1636471380000|2021-11-09 15:23:00|16271.69|16271.69|16271.69|16271.69|16271.69|16271.69|16271.69|16271.69|0
1636471390000|2021-11-09 15:23:10|16270.78|16270.78|16270.22|16270.22|16270.78|16270.78|16270.22|16270.22|0
1636471400000|2021-11-09 15:23:20|16268.59|16268.59|16267.67|16267.67|16268.59|16268.59|16267.67|16267.67|0
1636471410000|2021-11-09 15:23:30|16267.06|16267.06|16265.42|16265.42|16267.77|16267.77|16265.42|16265.42|0
1636471420000|2021-11-09 15:23:40|16264.43|16264.43|16262.36|16262.36|16264.43|16264.43|16262.36|16262.36|0
1636471440000|2021-11-09 15:24:00|16261.42|16261.42|16261.42|16261.42|16261.42|16261.42|16261.42|16261.42|0
1636471460000|2021-11-09 15:24:20|16262.34|16262.34|16263.15|16263.15|16263.15|16263.15|16262.34|16262.34|0
1636471470000|2021-11-09 15:24:30|16261.72|16261.72|16261.72|16261.72|16261.72|16261.72|16261.72|16261.72|0
1636471500000|2021-11-09 15:25:00|16261.22|16261.22|16260.31|16260.31|16261.22|16261.22|16260.31|16260.31|0
1636471510000|2021-11-09 15:25:10|16259.84|16259.84|16254.27|16254.27|16259.84|16259.84|16254.27|16254.27|0
1636471520000|2021-11-09 15:25:20|16253.8|16253.8|16252.87|16252.87|16253.8|16253.8|16252.87|16252.87|0
1636471530000|2021-11-09 15:25:30|16252.4|16252.4|16248.76|16248.76|16252.4|16252.4|16248.76|16248.76|0
1636471540000|2021-11-09 15:25:40|16248.96|16248.96|16248.67|16248.67|16248.96|16248.96|16248.46|16248.46|0
1636471550000|2021-11-09 15:25:50|16250.1|16250.1|16250.1|16250.1|16250.1|16250.1|16250.1|16250.1|0
1636471560000|2021-11-09 15:26:00|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|0
1636471580000|2021-11-09 15:26:20|16251.12|16251.12|16258.27|16258.27|16259.7|16259.7|16251.12|16251.12|0
1636471590000|2021-11-09 15:26:30|16258.77|16258.77|16258.77|16258.77|16258.77|16258.77|16258.77|16258.77|0
1636471600000|2021-11-09 15:26:40|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|16258.56|0
1636471630000|2021-11-09 15:27:10|16259.03|16259.03|16262.49|16262.49|16262.49|16262.49|16259.03|16259.03|0
1636471650000|2021-11-09 15:27:30|16262.96|16262.96|16262.04|16262.04|16262.96|16262.96|16262.04|16262.04|0
1636471680000|2021-11-09 15:28:00|16260.61|16260.61|16260.61|16260.61|16260.61|16260.61|16260.61|16260.61|0
1636471700000|2021-11-09 15:28:20|16261.43|16261.43|16256.44|16256.44|16261.43|16261.43|16256.44|16256.44|0
1636471710000|2021-11-09 15:28:30|16256.89|16256.89|16256.89|16256.89|16256.89|16256.89|16256.89|16256.89|0
1636471720000|2021-11-09 15:28:40|16256.42|16256.42|16256.42|16256.42|16256.42|16256.42|16256.42|16256.42|0
1636471730000|2021-11-09 15:28:50|16255.61|16255.61|16255.61|16255.61|16255.61|16255.61|16255.61|16255.61|0
1636471760000|2021-11-09 15:29:20|16256.52|16256.52|16258.15|16258.15|16258.15|16258.15|16256.52|16256.52|0
1636471780000|2021-11-09 15:29:40|16257.24|16257.24|16253.5|16253.5|16257.24|16257.24|16253.5|16253.5|0
1636471800000|2021-11-09 15:30:00|16253.97|16253.97|16256.37|16256.37|16256.37|16256.37|16253.97|16253.97|0
1636471840000|2021-11-09 15:30:40|16257.29|16257.29|16254.9|16254.9|16257.29|16257.29|16254.9|16254.9|0
1636471860000|2021-11-09 15:31:00|16254.43|16254.43|16254.43|16254.43|16254.43|16254.43|16254.43|16254.43|0
1636471890000|2021-11-09 15:31:30|16257.59|16257.59|16261.98|16261.98|16261.98|16261.98|16257.59|16257.59|0
1636471920000|2021-11-09 15:32:00|16261.05|16261.05|16261.05|16261.05|16261.05|16261.05|16261.05|16261.05|0
1636471930000|2021-11-09 15:32:10|16259.62|16259.62|16257.78|16257.78|16259.62|16259.62|16257.78|16257.78|0
1636471940000|2021-11-09 15:32:20|16257.28|16257.28|16257.28|16257.28|16257.28|16257.28|16257.28|16257.28|0
1636471950000|2021-11-09 15:32:30|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|16255.85|0
1636471980000|2021-11-09 15:33:00|16254.86|16254.86|16255.12|16255.12|16255.12|16255.12|16254.65|16254.65|0
1636472000000|2021-11-09 15:33:20|16254.71|16254.71|16254.71|16254.71|16254.71|16254.71|16254.71|16254.71|0
1636472020000|2021-11-09 15:33:40|16254.5|16254.5|16254.3|16254.3|16254.5|16254.5|16254.3|16254.3|0
1636472040000|2021-11-09 15:34:00|16254.79|16254.79|16254.79|16254.79|16254.79|16254.79|16254.79|16254.79|0
1636472050000|2021-11-09 15:34:10|16253.98|16253.98|16256.84|16256.84|16256.84|16256.84|16253.98|16253.98|0
1636472100000|2021-11-09 15:35:00|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|16256.34|0
1636472110000|2021-11-09 15:35:10|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|0
1636472130000|2021-11-09 15:35:30|16256.02|16256.02|16256.49|16256.49|16256.49|16256.49|16256.02|16256.02|0
1636472180000|2021-11-09 15:36:20|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|16256.96|0
1636472220000|2021-11-09 15:37:00|16257.78|16257.78|16257.78|16257.78|16257.78|16257.78|16257.78|16257.78|0
1636472240000|2021-11-09 15:37:20|16264.62|16264.62|16274.69|16274.69|16274.69|16274.69|16264.62|16264.62|0
1636472250000|2021-11-09 15:37:30|16275.19|16275.19|16275.19|16275.19|16275.19|16275.19|16275.19|16275.19|0
1636472260000|2021-11-09 15:37:40|16276.62|16276.62|16276.62|16276.62|16276.62|16276.62|16276.62|16276.62|0
1636472270000|2021-11-09 15:37:50|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|16278.06|0
1636472280000|2021-11-09 15:38:00|16278.87|16278.87|16278.87|16278.87|16278.87|16278.87|16278.87|16278.87|0
1636472300000|2021-11-09 15:38:20|16279.43|16279.43|16275.45|16275.45|16281.78|16281.78|16275.45|16275.45|0
1636472310000|2021-11-09 15:38:30|16274.95|16274.95|16276.39|16276.39|16276.39|16276.39|16274.95|16274.95|0
1636472320000|2021-11-09 15:38:40|16274.95|16274.95|16276.39|16276.39|16276.39|16276.39|16274.95|16274.95|0
1636472330000|2021-11-09 15:38:50|16277.3|16277.3|16279.13|16279.13|16279.13|16279.13|16277.3|16277.3|0
1636472340000|2021-11-09 15:39:00|16279.68|16279.68|16281.85|16281.85|16281.85|16281.85|16279.68|16279.68|0
1636472350000|2021-11-09 15:39:10|16280.93|16280.93|16284.15|16284.15|16284.15|16284.15|16280.93|16280.93|0
1636472390000|2021-11-09 15:39:50|16282.71|16282.71|16281.23|16281.23|16282.71|16282.71|16281.23|16281.23|0
1636472400000|2021-11-09 15:40:00|16282.67|16282.67|16278.54|16278.54|16282.67|16282.67|16278.54|16278.54|0
1636472410000|2021-11-09 15:40:10|16276.87|16276.87|16276.87|16276.87|16276.87|16276.87|16276.87|16276.87|0
1636472420000|2021-11-09 15:40:20|16278.3|16278.3|16278.3|16278.3|16278.3|16278.3|16278.3|16278.3|0
1636472430000|2021-11-09 15:40:30|16277.36|16277.36|16278.74|16278.74|16278.74|16278.74|16277.36|16277.36|0
1636472440000|2021-11-09 15:40:40|16279.3|16279.3|16279.3|16279.3|16279.3|16279.3|16279.3|16279.3|0
1636472450000|2021-11-09 15:40:50|16279.86|16279.86|16284.41|16284.41|16284.41|16284.41|16279.86|16279.86|0
1636472480000|2021-11-09 15:41:20|16285.22|16285.22|16285.22|16285.22|16285.22|16285.22|16285.22|16285.22|0
1636472490000|2021-11-09 15:41:30|16283.4|16283.4|16282.58|16282.58|16283.4|16283.4|16282.58|16282.58|0
1636472540000|2021-11-09 15:42:20|16282.02|16282.02|16282.27|16282.27|16282.27|16282.27|16280.39|16280.39|0
1636472550000|2021-11-09 15:42:30|16283.39|16283.39|16283.89|16283.89|16283.89|16283.89|16283.39|16283.39|0
1636472570000|2021-11-09 15:42:50|16284.35|16284.35|16284.35|16284.35|16284.35|16284.35|16284.35|16284.35|0
1636472600000|2021-11-09 15:43:20|16285.17|16285.17|16285.67|16285.67|16285.67|16285.67|16285.17|16285.17|0
1636472610000|2021-11-09 15:43:30|16284.75|16284.75|16284.75|16284.75|16284.75|16284.75|16284.75|16284.75|0
1636472650000|2021-11-09 15:44:10|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|16284.2|0
1636472680000|2021-11-09 15:44:40|16283.28|16283.28|16283.28|16283.28|16283.28|16283.28|16283.28|16283.28|0
1636472690000|2021-11-09 15:44:50|16282.34|16282.34|16282.34|16282.34|16282.34|16282.34|16282.34|16282.34|0
1636472700000|2021-11-09 15:45:00|16282.81|16282.81|16282.81|16282.81|16282.81|16282.81|16282.81|16282.81|0
1636472710000|2021-11-09 15:45:10|16283.28|16283.28|16283.28|16283.28|16283.28|16283.28|16283.28|16283.28|0
1636472740000|2021-11-09 15:45:40|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|0
1636472750000|2021-11-09 15:45:50|16287.58|16287.58|16295.41|16295.41|16295.41|16295.41|16287.58|16287.58|0
1636472760000|2021-11-09 15:46:00|16295.9|16295.9|16298.83|16298.83|16298.83|16298.83|16295.9|16295.9|0
1636472770000|2021-11-09 15:46:10|16299.38|16299.38|16299.88|16299.88|16299.88|16299.88|16299.38|16299.38|0
1636472780000|2021-11-09 15:46:20|16302.23|16302.23|16303.62|16303.62|16303.62|16303.62|16302.23|16302.23|0
1636472790000|2021-11-09 15:46:30|16304.03|16304.03|16303.03|16303.03|16304.03|16304.03|16303.03|16303.03|0
1636472820000|2021-11-09 15:47:00|16304.47|16304.47|16306.81|16306.81|16306.81|16306.81|16304.47|16304.47|0
1636472830000|2021-11-09 15:47:10|16309.55|16309.55|16308.64|16308.64|16309.55|16309.55|16307.73|16307.73|0
1636472840000|2021-11-09 15:47:20|16311.51|16311.51|16311.51|16311.51|16311.51|16311.51|16311.51|16311.51|0
1636472860000|2021-11-09 15:47:40|16314.77|16314.77|16321.22|16321.22|16321.22|16321.22|16314.77|16314.77|0
1636472870000|2021-11-09 15:47:50|16322.34|16322.34|16322.34|16322.34|16322.34|16322.34|16322.34|16322.34|0
1636472890000|2021-11-09 15:48:10|16323.15|16323.15|16321.72|16321.72|16323.15|16323.15|16321.72|16321.72|0
1636472910000|2021-11-09 15:48:30|16320.29|16320.29|16317.09|16317.09|16320.29|16320.29|16317.09|16317.09|0
1636472920000|2021-11-09 15:48:40|16315.65|16315.65|16315.65|16315.65|16315.65|16315.65|16315.65|16315.65|0
1636472930000|2021-11-09 15:48:50|16316.47|16316.47|16318.82|16318.82|16318.82|16318.82|16316.47|16316.47|0
1636472960000|2021-11-09 15:49:20|16320.45|16320.45|16320.8|16320.8|16321.27|16321.27|16320.45|16320.45|0
1636472970000|2021-11-09 15:49:30|16322.78|16322.78|16322.34|16322.34|16322.78|16322.78|16322.34|16322.34|0
1636472980000|2021-11-09 15:49:40|16321.52|16321.52|16321.05|16321.05|16321.52|16321.52|16321.05|16321.05|0
1636473000000|2021-11-09 15:50:00|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|16321.52|0
1636473010000|2021-11-09 15:50:10|16322.02|16322.02|16321.52|16321.52|16322.02|16322.02|16321.52|16321.52|0
1636473050000|2021-11-09 15:50:50|16322.34|16322.34|16324.59|16324.59|16324.59|16324.59|16322.34|16322.34|0
1636473060000|2021-11-09 15:51:00|16325.05|16325.05|16325.72|16325.72|16325.72|16325.72|16325.05|16325.05|0
1636473070000|2021-11-09 15:51:10|16324.81|16324.81|16324.81|16324.81|16324.81|16324.81|16324.81|16324.81|0
1636473110000|2021-11-09 15:51:50|16323.99|16323.99|16323.99|16323.99|16323.99|16323.99|16323.99|16323.99|0
1636473130000|2021-11-09 15:52:10|16324.46|16324.46|16323.99|16323.99|16324.46|16324.46|16323.99|16323.99|0
1636473140000|2021-11-09 15:52:20|16324.93|16324.93|16324.9|16324.9|16326.33|16326.33|16324.9|16324.9|0
1636473150000|2021-11-09 15:52:30|16325.12|16325.12|16325.59|16325.59|16325.59|16325.59|16325.12|16325.12|0
1636473170000|2021-11-09 15:52:50|16326.41|16326.41|16326.41|16326.41|16326.41|16326.41|16326.41|16326.41|0
1636473180000|2021-11-09 15:53:00|16327.34|16327.34|16327.34|16327.34|16327.34|16327.34|16327.34|16327.34|0
1636473220000|2021-11-09 15:53:40|16326.84|16326.84|16327.29|16327.29|16327.29|16327.29|16326.35|16326.35|0
1636473290000|2021-11-09 15:54:50|16327.49|16327.49|16327.49|16327.49|16327.49|16327.49|16327.49|16327.49|0
1636473300000|2021-11-09 15:55:00|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|16326.06|0
1636473330000|2021-11-09 15:55:30|16326.27|16326.27|16326.27|16326.27|16326.27|16326.27|16326.27|16326.27|0
1636473340000|2021-11-09 15:55:40|16322.6|16322.6|16320.35|16320.35|16322.6|16322.6|16320.35|16320.35|0
1636473350000|2021-11-09 15:55:50|16319.8|16319.8|16319.8|16319.8|16319.8|16319.8|16319.8|16319.8|0
1636473380000|2021-11-09 15:56:20|16318.36|16318.36|16318.36|16318.36|16318.36|16318.36|16318.36|16318.36|0
1636473390000|2021-11-09 15:56:30|16318.77|16318.77|16318.77|16318.77|16318.77|16318.77|16318.77|16318.77|0
1636473400000|2021-11-09 15:56:40|16317.96|16317.96|16317.96|16317.96|16317.96|16317.96|16317.96|16317.96|0
1636473410000|2021-11-09 15:56:50|16317.4|16317.4|16316.49|16316.49|16317.4|16317.4|16316.49|16316.49|0
1636473420000|2021-11-09 15:57:00|16318.12|16318.12|16315.05|16315.05|16318.12|16318.12|16315.05|16315.05|0
1636473430000|2021-11-09 15:57:10|16316.49|16316.49|16316.49|16316.49|16316.49|16316.49|16316.49|16316.49|0
1636473440000|2021-11-09 15:57:20|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|16315.93|0
1636473470000|2021-11-09 15:57:50|16315.02|16315.02|16312.65|16312.65|16315.02|16315.02|16312.65|16312.65|0
1636473490000|2021-11-09 15:58:10|16312.45|16312.45|16312.45|16312.45|16312.45|16312.45|16312.45|16312.45|0
1636473500000|2021-11-09 15:58:20|16312.22|16312.22|16312.22|16312.22|16312.22|16312.22|16312.22|16312.22|0
1636473510000|2021-11-09 15:58:30|16311.31|16311.31|16311.31|16311.31|16311.31|16311.31|16311.31|16311.31|0
1636473520000|2021-11-09 15:58:40|16310.32|16310.32|16310.81|16310.81|16310.81|16310.81|16310.32|16310.32|0
1636473550000|2021-11-09 15:59:10|16309.38|16309.38|16310.81|16310.81|16310.81|16310.81|16309.38|16309.38|0
1636473570000|2021-11-09 15:59:30|16311.02|16311.02|16311.04|16311.04|16311.99|16311.99|16311.02|16311.02|0
1636473580000|2021-11-09 15:59:40|16310.95|16310.95|16310.95|16310.95|16310.95|16310.95|16310.95|16310.95|0
1636473590000|2021-11-09 15:59:50|16310.48|16310.48|16310.48|16310.48|16310.48|16310.48|16310.48|16310.48|0
1636473600000|2021-11-09 16:00:00|16309.67|16309.67|16307.91|16307.91|16309.67|16309.67|16307.91|16307.91|0
1636473610000|2021-11-09 16:00:10|16308.38|16308.38|16308.38|16308.38|16308.38|16308.38|16308.38|16308.38|0
1636473620000|2021-11-09 16:00:20|16307.92|16307.92|16307.92|16307.92|16307.92|16307.92|16307.92|16307.92|0
1636473630000|2021-11-09 16:00:30|16308.73|16308.73|16307.35|16307.35|16308.73|16308.73|16307.35|16307.35|0
1636473650000|2021-11-09 16:00:50|16307.82|16307.82|16310.16|16310.16|16310.16|16310.16|16307.82|16307.82|0
1636473680000|2021-11-09 16:01:20|16309.67|16309.67|16310.11|16310.11|16310.11|16310.11|16309.17|16309.17|0
1636473700000|2021-11-09 16:01:40|16309.2|16309.2|16310.11|16310.11|16310.11|16310.11|16309.2|16309.2|0
1636473710000|2021-11-09 16:01:50|16310.67|16310.67|16310.67|16310.67|16310.67|16310.67|16310.67|16310.67|0
1636473730000|2021-11-09 16:02:10|16311.23|16311.23|16312.66|16312.66|16312.66|16312.66|16311.23|16311.23|0
1636473740000|2021-11-09 16:02:20|16313.57|16313.57|16318.21|16318.21|16318.21|16318.21|16313.57|16313.57|0
1636473750000|2021-11-09 16:02:30|16318.68|16318.68|16319.14|16319.14|16319.14|16319.14|16318.68|16318.68|0
1636473760000|2021-11-09 16:02:40|16319.61|16319.61|16319.61|16319.61|16319.61|16319.61|16319.61|16319.61|0
1636473770000|2021-11-09 16:02:50|16319.81|16319.81|16319.81|16319.81|16319.81|16319.81|16319.81|16319.81|0
1636473780000|2021-11-09 16:03:00|16320.02|16320.02|16316.92|16316.92|16320.02|16320.02|16316.92|16316.92|0
1636473790000|2021-11-09 16:03:10|16316.1|16316.1|16315.63|16315.63|16316.1|16316.1|16315.63|16315.63|0
1636473800000|2021-11-09 16:03:20|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|16315.07|0
1636473810000|2021-11-09 16:03:30|16314.61|16314.61|16310.83|16310.83|16314.61|16314.61|16310.83|16310.83|0
1636473830000|2021-11-09 16:03:50|16310.33|16310.33|16308.9|16308.9|16310.33|16310.33|16308.9|16308.9|0
1636473840000|2021-11-09 16:04:00|16309.36|16309.36|16309.36|16309.36|16309.36|16309.36|16309.36|16309.36|0
1636473850000|2021-11-09 16:04:10|16307.73|16307.73|16304.11|16304.11|16307.73|16307.73|16304.11|16304.11|0
1636473870000|2021-11-09 16:04:30|16304.6|16304.6|16304.6|16304.6|16304.6|16304.6|16304.6|16304.6|0
1636473880000|2021-11-09 16:04:40|16303.69|16303.69|16302.48|16302.48|16303.91|16303.91|16302.48|16302.48|0
1636473910000|2021-11-09 16:05:10|16302.07|16302.07|16301.13|16301.13|16302.07|16302.07|16301.13|16301.13|0
1636473930000|2021-11-09 16:05:30|16301.58|16301.58|16295.94|16295.94|16301.58|16301.58|16295.94|16295.94|0
1636473940000|2021-11-09 16:05:40|16295.02|16295.02|16292.21|16292.21|16295.02|16295.02|16292.21|16292.21|0
1636473950000|2021-11-09 16:05:50|16291.3|16291.3|16291.09|16291.09|16291.3|16291.3|16291.09|16291.09|0
1636473970000|2021-11-09 16:06:10|16290.18|16290.18|16290.18|16290.18|16290.18|16290.18|16290.18|16290.18|0
1636473980000|2021-11-09 16:06:20|16289.62|16289.62|16282.53|16282.53|16289.62|16289.62|16282.53|16282.53|0
1636473990000|2021-11-09 16:06:30|16282.32|16282.32|16281.41|16281.41|16282.32|16282.32|16281.41|16281.41|0
1636474010000|2021-11-09 16:06:50|16279.98|16279.98|16279.98|16279.98|16279.98|16279.98|16279.98|16279.98|0
1636474020000|2021-11-09 16:07:00|16279.16|16279.16|16281.53|16281.53|16281.53|16281.53|16279.16|16279.16|0
1636474040000|2021-11-09 16:07:20|16280.1|16280.1|16279.63|16279.63|16280.1|16280.1|16279.63|16279.63|0
1636474060000|2021-11-09 16:07:40|16278.2|16278.2|16278.67|16278.67|16278.67|16278.67|16278.2|16278.2|0
1636474070000|2021-11-09 16:07:50|16278.11|16278.11|16278.11|16278.11|16278.11|16278.11|16278.11|16278.11|0
1636474080000|2021-11-09 16:08:00|16277.61|16277.61|16274.8|16274.8|16277.61|16277.61|16274.8|16274.8|0
1636474090000|2021-11-09 16:08:10|16275.29|16275.29|16274.83|16274.83|16275.29|16275.29|16274.83|16274.83|0
1636474100000|2021-11-09 16:08:20|16271.96|16271.96|16271.96|16271.96|16271.96|16271.96|16271.96|16271.96|0
1636474110000|2021-11-09 16:08:30|16271.14|16271.14|16267.2|16267.2|16271.14|16271.14|16267.2|16267.2|0
1636474120000|2021-11-09 16:08:40|16264.46|16264.46|16264.46|16264.46|16264.46|16264.46|16264.46|16264.46|0
1636474130000|2021-11-09 16:08:50|16266.94|16266.94|16267.44|16267.44|16267.44|16267.44|16266.94|16266.94|0
1636474140000|2021-11-09 16:09:00|16268.35|16268.35|16269.84|16269.84|16269.84|16269.84|16268.35|16268.35|0
1636474150000|2021-11-09 16:09:10|16272.7|16272.7|16272.7|16272.7|16272.7|16272.7|16272.7|16272.7|0
1636474160000|2021-11-09 16:09:20|16271.59|16271.59|16270.77|16270.77|16271.59|16271.59|16270.77|16270.77|0
1636474180000|2021-11-09 16:09:40|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|0
1636474190000|2021-11-09 16:09:50|16269.84|16269.84|16269.84|16269.84|16269.84|16269.84|16269.84|16269.84|0
1636474210000|2021-11-09 16:10:10|16269.02|16269.02|16269.02|16269.02|16269.02|16269.02|16269.02|16269.02|0
1636474220000|2021-11-09 16:10:20|16268.8|16268.8|16265.23|16265.23|16268.8|16268.8|16265.23|16265.23|0
1636474230000|2021-11-09 16:10:30|16264.42|16264.42|16264.42|16264.42|16264.42|16264.42|16264.42|16264.42|0
1636474260000|2021-11-09 16:11:00|16264.91|16264.91|16267.34|16267.34|16267.34|16267.34|16264.91|16264.91|0
1636474270000|2021-11-09 16:11:10|16268.33|16268.33|16267.78|16267.78|16268.33|16268.33|16267.78|16267.78|0
1636474290000|2021-11-09 16:11:30|16266.29|16266.29|16266.29|16266.29|16266.29|16266.29|16266.29|16266.29|0
1636474320000|2021-11-09 16:12:00|16267.92|16267.92|16268.45|16268.45|16268.45|16268.45|16266.96|16266.96|0
1636474340000|2021-11-09 16:12:20|16269.36|16269.36|16269.36|16269.36|16269.36|16269.36|16269.36|16269.36|0
1636474350000|2021-11-09 16:12:30|16269.92|16269.92|16272.78|16272.78|16272.78|16272.78|16269.92|16269.92|0
1636474360000|2021-11-09 16:12:40|16274.22|16274.22|16274.22|16274.22|16274.22|16274.22|16274.22|16274.22|0
1636474370000|2021-11-09 16:12:50|16273.74|16273.74|16273.74|16273.74|16274.22|16274.22|16273.74|16273.74|0
1636474380000|2021-11-09 16:13:00|16272.75|16272.75|16271.82|16271.82|16273.74|16273.74|16271.82|16271.82|0
1636474400000|2021-11-09 16:13:20|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|16272.81|0
1636474410000|2021-11-09 16:13:30|16271.82|16271.82|16271.32|16271.32|16271.82|16271.82|16271.32|16271.32|0
1636474420000|2021-11-09 16:13:40|16270.85|16270.85|16270.85|16270.85|16270.85|16270.85|16270.85|16270.85|0
1636474450000|2021-11-09 16:14:10|16270.24|16270.24|16270.24|16270.24|16270.24|16270.24|16270.24|16270.24|0
1636474480000|2021-11-09 16:14:40|16270.73|16270.73|16270.73|16270.73|16271.55|16271.55|16270.73|16270.73|0
1636474490000|2021-11-09 16:14:50|16271.96|16271.96|16273.86|16273.86|16273.86|16273.86|16271.96|16271.96|0
1636474500000|2021-11-09 16:15:00|16274.68|16274.68|16271.94|16271.94|16274.68|16274.68|16271.94|16271.94|0
1636474530000|2021-11-09 16:15:30|16270.46|16270.46|16261.4|16261.4|16270.46|16270.46|16261.4|16261.4|0
1636474540000|2021-11-09 16:15:40|16259.99|16259.99|16259.99|16259.99|16259.99|16259.99|16259.99|16259.99|0
1636474550000|2021-11-09 16:15:50|16259.43|16259.43|16259.17|16259.17|16259.43|16259.43|16258.61|16258.61|0
1636474560000|2021-11-09 16:16:00|16256.31|16256.31|16254.87|16254.87|16256.31|16256.31|16254.87|16254.87|0
1636474570000|2021-11-09 16:16:10|16254.65|16254.65|16253.22|16253.22|16254.65|16254.65|16253.22|16253.22|0
1636474580000|2021-11-09 16:16:20|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|16252.75|0
1636474610000|2021-11-09 16:16:50|16251.31|16251.31|16251.31|16251.31|16251.31|16251.31|16251.31|16251.31|0
1636474620000|2021-11-09 16:17:00|16250.82|16250.82|16250.2|16250.2|16250.82|16250.82|16249.7|16249.7|0
1636474630000|2021-11-09 16:17:10|16249.64|16249.64|16249.64|16249.64|16249.64|16249.64|16249.64|16249.64|0
1636474650000|2021-11-09 16:17:30|16251.07|16251.07|16252.51|16252.51|16252.51|16252.51|16251.07|16251.07|0
1636474660000|2021-11-09 16:17:40|16251.58|16251.58|16251.58|16251.58|16251.58|16251.58|16251.58|16251.58|0
1636474680000|2021-11-09 16:18:00|16251.08|16251.08|16250.46|16250.46|16251.08|16251.08|16249.91|16249.91|0
1636474690000|2021-11-09 16:18:10|16249.91|16249.91|16250.82|16250.82|16250.82|16250.82|16249.91|16249.91|0
1636474700000|2021-11-09 16:18:20|16251.38|16251.38|16251.38|16251.38|16251.38|16251.38|16251.38|16251.38|0
1636474710000|2021-11-09 16:18:30|16249.94|16249.94|16250.88|16250.88|16250.88|16250.88|16249.94|16249.94|0
1636474730000|2021-11-09 16:18:50|16251.35|16251.35|16249.95|16249.95|16251.35|16251.35|16249.95|16249.95|0
1636474740000|2021-11-09 16:19:00|16248.55|16248.55|16248.55|16248.55|16248.55|16248.55|16248.55|16248.55|0
1636474780000|2021-11-09 16:19:40|16248.06|16248.06|16244.5|16244.5|16248.06|16248.06|16244.5|16244.5|0
1636474790000|2021-11-09 16:19:50|16244.03|16244.03|16245.89|16245.89|16245.89|16245.89|16244.03|16244.03|0
1636474800000|2021-11-09 16:20:00|16247.32|16247.32|16248.54|16248.54|16248.96|16248.96|16247.32|16247.32|0
1636474820000|2021-11-09 16:20:20|16249.01|16249.01|16248.45|16248.45|16249.01|16249.01|16248.45|16248.45|0
1636474830000|2021-11-09 16:20:30|16249.27|16249.27|16250.53|16250.53|16250.53|16250.53|16249.27|16249.27|0
1636474840000|2021-11-09 16:20:40|16250.31|16250.31|16250.4|16250.4|16250.87|16250.87|16250.31|16250.31|0
1636474850000|2021-11-09 16:20:50|16253.26|16253.26|16254.18|16254.18|16254.18|16254.18|16251.83|16251.83|0
1636474860000|2021-11-09 16:21:00|16251.31|16251.31|16250.84|16250.84|16251.31|16251.31|16250.84|16250.84|0
1636474870000|2021-11-09 16:21:10|16250.34|16250.34|16254.87|16254.87|16254.87|16254.87|16250.34|16250.34|0
1636474880000|2021-11-09 16:21:20|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|0
1636474890000|2021-11-09 16:21:30|16255.57|16255.57|16255.57|16255.57|16255.57|16255.57|16255.57|16255.57|0
1636474900000|2021-11-09 16:21:40|16256.69|16256.69|16257.15|16257.15|16257.15|16257.15|16256.69|16256.69|0
1636474910000|2021-11-09 16:21:50|16256.6|16256.6|16256.93|16256.93|16257.15|16257.15|16256.6|16256.6|0
1636474920000|2021-11-09 16:22:00|16255.5|16255.5|16257.13|16257.13|16257.13|16257.13|16255.5|16255.5|0
1636474930000|2021-11-09 16:22:10|16257.69|16257.69|16257.69|16257.69|16257.69|16257.69|16257.69|16257.69|0
1636474940000|2021-11-09 16:22:20|16258.18|16258.18|16259|16259|16259|16259|16258.18|16258.18|0
1636474950000|2021-11-09 16:22:30|16258.18|16258.18|16260.73|16260.73|16260.73|16260.73|16258.18|16258.18|0
1636474970000|2021-11-09 16:22:50|16261.2|16261.2|16260.73|16260.73|16261.2|16261.2|16260.73|16260.73|0
1636474980000|2021-11-09 16:23:00|16261.66|16261.66|16262.13|16262.13|16262.13|16262.13|16261.66|16261.66|0
1636474990000|2021-11-09 16:23:10|16262.94|16262.94|16262.43|16262.43|16263.86|16263.86|16262.43|16262.43|0
1636475000000|2021-11-09 16:23:20|16262.22|16262.22|16262.22|16262.22|16262.22|16262.22|16262.22|16262.22|0
1636475010000|2021-11-09 16:23:30|16261.23|16261.23|16261.23|16261.23|16261.23|16261.23|16261.23|16261.23|0
1636475040000|2021-11-09 16:24:00|16260.31|16260.31|16261.46|16261.46|16261.46|16261.46|16260.31|16260.31|0
1636475060000|2021-11-09 16:24:20|16260.64|16260.64|16260.64|16260.64|16260.64|16260.64|16260.64|16260.64|0
1636475090000|2021-11-09 16:24:50|16260.15|16260.15|16259.71|16259.71|16260.15|16260.15|16259.22|16259.22|0
1636475100000|2021-11-09 16:25:00|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|16259.51|0
1636475110000|2021-11-09 16:25:10|16259.01|16259.01|16259.01|16259.01|16259.01|16259.01|16259.01|16259.01|0
1636475120000|2021-11-09 16:25:20|16259.48|16259.48|16259.48|16259.48|16259.48|16259.48|16259.48|16259.48|0
1636475140000|2021-11-09 16:25:40|16258.57|16258.57|16258.57|16258.57|16258.57|16258.57|16258.57|16258.57|0
1636475150000|2021-11-09 16:25:50|16258.1|16258.1|16259.15|16259.15|16259.15|16259.15|16258.1|16258.1|0
1636475160000|2021-11-09 16:26:00|16258.12|16258.12|16258.12|16258.12|16258.12|16258.12|16258.12|16258.12|0
1636475200000|2021-11-09 16:26:40|16259.56|16259.56|16259.56|16259.56|16259.56|16259.56|16259.56|16259.56|0
1636475210000|2021-11-09 16:26:50|16260.05|16260.05|16260.05|16260.05|16260.05|16260.05|16260.05|16260.05|0
1636475230000|2021-11-09 16:27:10|16260.52|16260.52|16260.99|16260.99|16260.99|16260.99|16260.52|16260.52|0
1636475240000|2021-11-09 16:27:20|16261.2|16261.2|16261.2|16261.2|16261.2|16261.2|16261.2|16261.2|0
1636475250000|2021-11-09 16:27:30|16260.73|16260.73|16260.73|16260.73|16260.73|16260.73|16260.73|16260.73|0
1636475260000|2021-11-09 16:27:40|16259.32|16259.32|16259.32|16259.32|16259.32|16259.32|16259.32|16259.32|0
1636475270000|2021-11-09 16:27:50|16257.89|16257.89|16257.89|16257.89|16257.89|16257.89|16257.89|16257.89|0
1636475280000|2021-11-09 16:28:00|16257.48|16257.48|16257.89|16257.89|16257.89|16257.89|16257.48|16257.48|0
1636475290000|2021-11-09 16:28:10|16258.38|16258.38|16258.49|16258.49|16258.94|16258.94|16258.38|16258.38|0
1636475300000|2021-11-09 16:28:20|16258.27|16258.27|16260.74|16260.74|16260.74|16260.74|16258.27|16258.27|0
1636475310000|2021-11-09 16:28:30|16260.25|16260.25|16261.06|16261.06|16261.88|16261.88|16260.25|16260.25|0
1636475320000|2021-11-09 16:28:40|16259.63|16259.63|16259.63|16259.63|16259.63|16259.63|16259.63|16259.63|0
1636475330000|2021-11-09 16:28:50|16258.72|16258.72|16258.72|16258.72|16258.72|16258.72|16258.72|16258.72|0
1636475340000|2021-11-09 16:29:00|16258.31|16258.31|16263.96|16263.96|16264.43|16264.43|16257.49|16257.49|0
1636475350000|2021-11-09 16:29:10|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|0
1636475360000|2021-11-09 16:29:20|16263.96|16263.96|16264.69|16264.69|16265.25|16265.25|16263.96|16263.96|0
1636475370000|2021-11-09 16:29:30|16265.68|16265.68|16264.14|16264.14|16266.79|16266.79|16264.14|16264.14|0
1636475380000|2021-11-09 16:29:40|16264.95|16264.95|16264.75|16264.75|16264.95|16264.95|16264.75|16264.75|0
1636475390000|2021-11-09 16:29:50|16265.66|16265.66|16265.08|16265.08|16268.38|16268.38|16264.09|16264.09|0
1636532100000|2021-11-10 08:15:00|16310.16|16310.16|16310.16|16310.16|16310.16|16310.16|16310.16|16310.16|0
1636532120000|2021-11-10 08:15:20|16309.24|16309.24|16311.69|16311.69|16311.69|16311.69|16309.24|16309.24|0
1636532130000|2021-11-10 08:15:30|16313.09|16313.09|16313.09|16313.09|16313.09|16313.09|16313.09|16313.09|0
1636532140000|2021-11-10 08:15:40|16311.66|16311.66|16308.83|16308.83|16311.66|16311.66|16308.83|16308.83|0
1636532150000|2021-11-10 08:15:50|16307.39|16307.39|16293.32|16293.32|16307.39|16307.39|16292.51|16292.51|0
1636532160000|2021-11-10 08:16:00|16290.87|16290.87|16287.06|16287.06|16292.27|16292.27|16286.6|16286.6|0
1636532170000|2021-11-10 08:16:10|16288|16288|16288.93|16288.93|16288.93|16288.93|16288|16288|0
1636532220000|2021-11-10 08:17:00|16286.06|16286.06|16286.06|16286.06|16286.06|16286.06|16286.06|16286.06|0
1636532240000|2021-11-10 08:17:20|16284.63|16284.63|16284.63|16284.63|16284.63|16284.63|16284.63|16284.63|0
1636532250000|2021-11-10 08:17:30|16283.2|16283.2|16270.24|16270.24|16283.2|16283.2|16270.24|16270.24|0
1636532260000|2021-11-10 08:17:40|16269.78|16269.78|16266.91|16266.91|16269.78|16269.78|16266.91|16266.91|0
1636532270000|2021-11-10 08:17:50|16267.84|16267.84|16267.84|16267.84|16267.84|16267.84|16267.84|16267.84|0
1636532280000|2021-11-10 08:18:00|16269.73|16269.73|16269.73|16269.73|16269.73|16269.73|16269.73|16269.73|0
1636532290000|2021-11-10 08:18:10|16274.94|16274.94|16273.6|16273.6|16274.94|16274.94|16273.6|16273.6|0
1636532300000|2021-11-10 08:18:20|16275|16275|16275|16275|16275|16275|16275|16275|0
1636532330000|2021-11-10 08:18:50|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|16276.41|0
1636532370000|2021-11-10 08:19:30|16277.53|16277.53|16277.53|16277.53|16277.53|16277.53|16277.53|16277.53|0
1636532380000|2021-11-10 08:19:40|16279.76|16279.76|16279.76|16279.76|16279.76|16279.76|16279.76|16279.76|0
1636532390000|2021-11-10 08:19:50|16278.82|16278.82|16278.82|16278.82|16278.82|16278.82|16278.82|16278.82|0
1636532400000|2021-11-10 08:20:00|16277.89|16277.89|16278.36|16278.36|16278.36|16278.36|16277.89|16277.89|0
1636532410000|2021-11-10 08:20:10|16276.13|16276.13|16276.13|16276.13|16276.13|16276.13|16276.13|16276.13|0
1636532460000|2021-11-10 08:21:00|16275.31|16275.31|16275.31|16275.31|16275.31|16275.31|16275.31|16275.31|0
1636532470000|2021-11-10 08:21:10|16275.1|16275.1|16274.6|16274.6|16275.57|16275.57|16274.6|16274.6|0
1636532480000|2021-11-10 08:21:20|16278.9|16278.9|16284.04|16284.04|16284.63|16284.63|16278.9|16278.9|0
1636532490000|2021-11-10 08:21:30|16286.78|16286.78|16286.78|16286.78|16286.78|16286.78|16286.78|16286.78|0
1636532510000|2021-11-10 08:21:50|16286.22|16286.22|16286.22|16286.22|16286.22|16286.22|16286.22|16286.22|0
1636532520000|2021-11-10 08:22:00|16285.31|16285.31|16287.83|16287.83|16287.83|16287.83|16283.82|16283.82|0
1636532540000|2021-11-10 08:22:20|16287.37|16287.37|16287.37|16287.37|16287.37|16287.37|16287.37|16287.37|0
1636532550000|2021-11-10 08:22:30|16289|16289|16289|16289|16289|16289|16289|16289|0
1636532570000|2021-11-10 08:22:50|16288.79|16288.79|16288.79|16288.79|16288.79|16288.79|16288.79|16288.79|0
1636532580000|2021-11-10 08:23:00|16292.56|16292.56|16296.26|16296.26|16296.95|16296.95|16291.63|16291.63|0
1636532590000|2021-11-10 08:23:10|16297.29|16297.29|16297.29|16297.29|16297.29|16297.29|16297.29|16297.29|0
1636532600000|2021-11-10 08:23:20|16296.35|16296.35|16296.35|16296.35|16296.35|16296.35|16296.35|16296.35|0
1636532610000|2021-11-10 08:23:30|16296.13|16296.13|16295.91|16295.91|16296.13|16296.13|16295.91|16295.91|0
1636532630000|2021-11-10 08:23:50|16294.5|16294.5|16294.5|16294.5|16294.5|16294.5|16294.5|16294.5|0
1636532640000|2021-11-10 08:24:00|16292.63|16292.63|16292.63|16292.63|16292.63|16292.63|16292.63|16292.63|0
1636532660000|2021-11-10 08:24:20|16294.5|16294.5|16296.98|16296.98|16296.98|16296.98|16294.5|16294.5|0
1636532680000|2021-11-10 08:24:40|16296.53|16296.53|16299.79|16299.79|16299.79|16299.79|16296.53|16296.53|0
1636532690000|2021-11-10 08:24:50|16301.42|16301.42|16301.42|16301.42|16301.42|16301.42|16301.42|16301.42|0
1636532700000|2021-11-10 08:25:00|16302.85|16302.85|16300.04|16300.04|16302.85|16302.85|16298.56|16298.56|0
1636532760000|2021-11-10 08:26:00|16299.58|16299.58|16300.05|16300.05|16300.05|16300.05|16299.58|16299.58|0
1636532770000|2021-11-10 08:26:10|16300.52|16300.52|16300.52|16300.52|16300.52|16300.52|16300.52|16300.52|0
1636532790000|2021-11-10 08:26:30|16300.99|16300.99|16306.47|16306.47|16306.47|16306.47|16300.99|16300.99|0
1636532810000|2021-11-10 08:26:50|16312.2|16312.2|16312.2|16312.2|16312.2|16312.2|16312.2|16312.2|0
1636532840000|2021-11-10 08:27:20|16306.47|16306.47|16303.32|16303.32|16306.47|16306.47|16303.32|16303.32|0
1636532850000|2021-11-10 08:27:30|16302.82|16302.82|16301.39|16301.39|16302.82|16302.82|16299.95|16299.95|0
1636532860000|2021-11-10 08:27:40|16299.95|16299.95|16298.52|16298.52|16301.39|16301.39|16298.52|16298.52|0
1636532880000|2021-11-10 08:28:00|16301.39|16301.39|16302.82|16302.82|16302.82|16302.82|16301.39|16301.39|0
1636532890000|2021-11-10 08:28:10|16303.75|16303.75|16303.75|16303.75|16303.75|16303.75|16303.75|16303.75|0
1636532900000|2021-11-10 08:28:20|16303.08|16303.08|16303.08|16303.08|16303.08|16303.08|16303.08|16303.08|0
1636532910000|2021-11-10 08:28:30|16306.86|16306.86|16306.86|16306.86|16306.86|16306.86|16306.86|16306.86|0
1636532920000|2021-11-10 08:28:40|16308.49|16308.49|16308.49|16308.49|16308.49|16308.49|16308.49|16308.49|0
1636532960000|2021-11-10 08:29:20|16310.13|16310.13|16310.13|16310.13|16310.13|16310.13|16310.13|16310.13|0
1636532980000|2021-11-10 08:29:40|16308.69|16308.69|16305.95|16305.95|16308.69|16308.69|16305.95|16305.95|0
1636533000000|2021-11-10 08:30:00|16312.05|16312.05|16313.01|16313.01|16313.48|16313.48|16312.05|16312.05|0
1636533010000|2021-11-10 08:30:10|16314.39|16314.39|16317.37|16317.37|16317.37|16317.37|16314.39|16314.39|0
1636533020000|2021-11-10 08:30:20|16315.38|16315.38|16317.86|16317.86|16317.86|16317.86|16315.38|16315.38|0
1636533030000|2021-11-10 08:30:30|16316.87|16316.87|16316.37|16316.37|16316.87|16316.87|16316.37|16316.37|0
1636533060000|2021-11-10 08:31:00|16317.37|16317.37|16331.3|16331.3|16331.3|16331.3|16317.37|16317.37|0
1636533070000|2021-11-10 08:31:10|16339.52|16339.52|16339.52|16339.52|16339.52|16339.52|16339.52|16339.52|0
1636533080000|2021-11-10 08:31:20|16340.92|16340.92|16340.92|16340.92|16340.92|16340.92|16340.92|16340.92|0
1636533100000|2021-11-10 08:31:40|16342.55|16342.55|16337.44|16337.44|16342.55|16342.55|16336.82|16336.82|0
1636533110000|2021-11-10 08:31:50|16339.67|16339.67|16339.67|16339.67|16339.67|16339.67|16339.67|16339.67|0
1636533120000|2021-11-10 08:32:00|16342.03|16342.03|16343.46|16343.46|16343.46|16343.46|16342.03|16342.03|0
1636533130000|2021-11-10 08:32:10|16343.93|16343.93|16336.78|16336.78|16343.93|16343.93|16336.78|16336.78|0
1636533140000|2021-11-10 08:32:20|16335.35|16335.35|16330.06|16330.06|16335.35|16335.35|16330.06|16330.06|0
1636533150000|2021-11-10 08:32:30|16329.13|16329.13|16328.13|16328.13|16329.13|16329.13|16328.13|16328.13|0
1636533170000|2021-11-10 08:32:50|16326.5|16326.5|16325.68|16325.68|16326.5|16326.5|16325.68|16325.68|0
1636533190000|2021-11-10 08:33:10|16327.32|16327.32|16326.5|16326.5|16327.32|16327.32|16326.5|16326.5|0
1636533200000|2021-11-10 08:33:20|16325.94|16325.94|16325.15|16325.15|16325.94|16325.94|16321.37|16321.37|0
1636533240000|2021-11-10 08:34:00|16325.71|16325.71|16325.93|16325.93|16325.93|16325.93|16323.48|16323.48|0
1636533270000|2021-11-10 08:34:30|16327.36|16327.36|16327.36|16327.36|16327.36|16327.36|16327.36|16327.36|0
1636533280000|2021-11-10 08:34:40|16328.99|16328.99|16328.99|16328.99|16328.99|16328.99|16328.99|16328.99|0
1636533290000|2021-11-10 08:34:50|16327.5|16327.5|16327.5|16327.5|16327.5|16327.5|16327.5|16327.5|0
1636533310000|2021-11-10 08:35:10|16325.83|16325.83|16320.19|16320.19|16327.14|16327.14|16319.99|16319.99|0
1636533320000|2021-11-10 08:35:20|16319.52|16319.52|16319.52|16319.52|16319.52|16319.52|16319.52|16319.52|0
1636533330000|2021-11-10 08:35:30|16325.25|16325.25|16327.08|16327.08|16327.08|16327.08|16323.81|16323.81|0
1636533340000|2021-11-10 08:35:40|16326.52|16326.52|16324.85|16324.85|16326.52|16326.52|16324.85|16324.85|0
1636533360000|2021-11-10 08:36:00|16323.42|16323.42|16322.25|16322.25|16324.24|16324.24|16322.25|16322.25|0
1636533370000|2021-11-10 08:36:10|16323.92|16323.92|16322.16|16322.16|16323.92|16323.92|16322.16|16322.16|0
1636533380000|2021-11-10 08:36:20|16321.34|16321.34|16320.43|16320.43|16321.55|16321.55|16320.43|16320.43|0
1636533390000|2021-11-10 08:36:30|16320.21|16320.21|16320.21|16320.21|16320.21|16320.21|16320.21|16320.21|0
1636533400000|2021-11-10 08:36:40|16321.12|16321.12|16321.54|16321.54|16321.54|16321.54|16321.12|16321.12|0
1636533410000|2021-11-10 08:36:50|16322.97|16322.97|16322.07|16322.07|16322.97|16322.97|16322.07|16322.07|0
1636533430000|2021-11-10 08:37:10|16321.52|16321.52|16317.74|16317.74|16321.52|16321.52|16317.74|16317.74|0
1636533440000|2021-11-10 08:37:20|16316.31|16316.31|16314.87|16314.87|16316.31|16316.31|16314.87|16314.87|0
1636533460000|2021-11-10 08:37:40|16313.44|16313.44|16312.97|16312.97|16313.44|16313.44|16312.97|16312.97|0
1636533470000|2021-11-10 08:37:50|16314.4|16314.4|16314.4|16314.4|16314.4|16314.4|16314.4|16314.4|0
1636533480000|2021-11-10 08:38:00|16314.96|16314.96|16312.79|16312.79|16314.96|16314.96|16312.79|16312.79|0
1636533490000|2021-11-10 08:38:10|16312.29|16312.29|16307.44|16307.44|16312.29|16312.29|16307.44|16307.44|0
1636533510000|2021-11-10 08:38:30|16317.26|16317.26|16323.68|16323.68|16323.68|16323.68|16317.26|16317.26|0
1636533520000|2021-11-10 08:38:40|16325.91|16325.91|16329.64|16329.64|16331.57|16331.57|16325.91|16325.91|0
1636533540000|2021-11-10 08:39:00|16331.27|16331.27|16334.69|16334.69|16334.69|16334.69|16331.27|16331.27|0
1636533550000|2021-11-10 08:39:10|16331.83|16331.83|16331.83|16331.83|16331.83|16331.83|16331.83|16331.83|0
1636533560000|2021-11-10 08:39:20|16328.96|16328.96|16336.75|16336.75|16336.75|16336.75|16328.96|16328.96|0
1636533570000|2021-11-10 08:39:30|16335.32|16335.32|16335.32|16335.32|16335.32|16335.32|16335.32|16335.32|0
1636533580000|2021-11-10 08:39:40|16334.82|16334.82|16335.14|16335.14|16335.14|16335.14|16334.33|16334.33|0
1636533590000|2021-11-10 08:39:50|16334.33|16334.33|16335.96|16335.96|16335.96|16335.96|16334.33|16334.33|0
1636533600000|2021-11-10 08:40:00|16337.84|16337.84|16345.8|16345.8|16345.8|16345.8|16337.84|16337.84|0
1636533610000|2021-11-10 08:40:10|16349.48|16349.48|16368.86|16368.86|16368.86|16368.86|16349.48|16349.48|0
1636533620000|2021-11-10 08:40:20|16370.69|16370.69|16371.31|16371.31|16371.31|16371.31|16370.69|16370.69|0
1636533630000|2021-11-10 08:40:30|16369.87|16369.87|16372.32|16372.32|16372.32|16372.32|16366.81|16366.81|0
1636533640000|2021-11-10 08:40:40|16368.44|16368.44|16369.49|16369.49|16369.49|16369.49|16367.01|16367.01|0
1636533650000|2021-11-10 08:40:50|16366.62|16366.62|16365.19|16365.19|16366.62|16366.62|16365.19|16365.19|0
1636533660000|2021-11-10 08:41:00|16362.74|16362.74|16364.17|16364.17|16364.17|16364.17|16362.74|16362.74|0
1636533670000|2021-11-10 08:41:10|16365.61|16365.61|16365.61|16365.61|16365.61|16365.61|16365.61|16365.61|0
1636533690000|2021-11-10 08:41:30|16368.47|16368.47|16365.61|16365.61|16368.47|16368.47|16365.61|16365.61|0
1636533700000|2021-11-10 08:41:40|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|0
1636533710000|2021-11-10 08:41:50|16364.79|16364.79|16365.92|16365.92|16366.48|16366.48|16363.97|16363.97|0
1636533720000|2021-11-10 08:42:00|16365.37|16365.37|16368.77|16368.77|16368.77|16368.77|16362.58|16362.58|0
1636533730000|2021-11-10 08:42:10|16369.71|16369.71|16372.07|16372.07|16372.07|16372.07|16369.71|16369.71|0
1636533750000|2021-11-10 08:42:30|16369.2|16369.2|16367.77|16367.77|16370.63|16370.63|16367.77|16367.77|0
1636533760000|2021-11-10 08:42:40|16369.2|16369.2|16367.77|16367.77|16369.2|16369.2|16364.9|16364.9|0
1636533770000|2021-11-10 08:42:50|16369.2|16369.2|16372.51|16372.51|16372.51|16372.51|16369.2|16369.2|0
1636533780000|2021-11-10 08:43:00|16373.95|16373.95|16373.95|16373.95|16373.95|16373.95|16373.95|16373.95|0
1636533790000|2021-11-10 08:43:10|16375.38|16375.38|16373.95|16373.95|16375.38|16375.38|16373.95|16373.95|0
1636533820000|2021-11-10 08:43:40|16373.39|16373.39|16374.06|16374.06|16374.06|16374.06|16373.39|16373.39|0
1636533830000|2021-11-10 08:43:50|16376.05|16376.05|16376.05|16376.05|16376.3|16376.3|16376.05|16376.05|0
1636533840000|2021-11-10 08:44:00|16378.28|16378.28|16377.78|16377.78|16378.28|16378.28|16377.78|16377.78|0
1636533870000|2021-11-10 08:44:30|16380.65|16380.65|16380.85|16380.85|16381.47|16381.47|16380.65|16380.65|0
1636533890000|2021-11-10 08:44:50|16377.99|16377.99|16377.99|16377.99|16377.99|16377.99|16377.99|16377.99|0
1636533900000|2021-11-10 08:45:00|16376.55|16376.55|16376.15|16376.15|16383.86|16383.86|16376.03|16376.03|0
1636533910000|2021-11-10 08:45:10|16377.98|16377.98|16375.24|16375.24|16377.98|16377.98|16373.41|16373.41|0
1636533920000|2021-11-10 08:45:20|16375.46|16375.46|16372.2|16372.2|16378.2|16378.2|16372.2|16372.2|0
1636533930000|2021-11-10 08:45:30|16370.77|16370.77|16367.9|16367.9|16370.77|16370.77|16367.9|16367.9|0
1636533940000|2021-11-10 08:45:40|16369.34|16369.34|16369.34|16369.34|16369.34|16369.34|16369.34|16369.34|0
1636533950000|2021-11-10 08:45:50|16367.66|16367.66|16367.66|16367.66|16367.66|16367.66|16367.66|16367.66|0
1636533960000|2021-11-10 08:46:00|16371.96|16371.96|16371.96|16371.96|16371.96|16371.96|16371.96|16371.96|0
1636533980000|2021-11-10 08:46:20|16371.05|16371.05|16366.06|16366.06|16371.05|16371.05|16366.06|16366.06|0
1636533990000|2021-11-10 08:46:30|16368.39|16368.39|16366.03|16366.03|16368.39|16368.39|16366.03|16366.03|0
1636534000000|2021-11-10 08:46:40|16365.56|16365.56|16365.56|16365.56|16365.56|16365.56|16365.56|16365.56|0
1636534010000|2021-11-10 08:46:50|16364.13|16364.13|16362.08|16362.08|16364.13|16364.13|16362.08|16362.08|0
1636534020000|2021-11-10 08:47:00|16362.64|16362.64|16358.34|16358.34|16362.64|16362.64|16358.34|16358.34|0
1636534030000|2021-11-10 08:47:10|16356.91|16356.91|16352.92|16352.92|16356.91|16356.91|16351.49|16351.49|0
1636534040000|2021-11-10 08:47:20|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1636534050000|2021-11-10 08:47:30|16356.57|16356.57|16363.72|16363.72|16363.72|16363.72|16356.57|16356.57|0
1636534060000|2021-11-10 08:47:40|16365.16|16365.16|16366.59|16366.59|16366.59|16366.59|16365.16|16365.16|0
1636534070000|2021-11-10 08:47:50|16368.42|16368.42|16370.09|16370.09|16370.09|16370.09|16368.42|16368.42|0
1636534080000|2021-11-10 08:48:00|16371.52|16371.52|16379.68|16379.68|16379.68|16379.68|16371.52|16371.52|0
1636534090000|2021-11-10 08:48:10|16380.8|16380.8|16383.54|16383.54|16383.54|16383.54|16380.8|16380.8|0
1636534100000|2021-11-10 08:48:20|16384.99|16384.99|16380.82|16380.82|16384.99|16384.99|16380.82|16380.82|0
1636534110000|2021-11-10 08:48:30|16382.25|16382.25|16382.25|16382.25|16382.25|16382.25|16382.25|16382.25|0
1636534120000|2021-11-10 08:48:40|16382.03|16382.03|16383.46|16383.46|16383.46|16383.46|16382.03|16382.03|0
1636534130000|2021-11-10 08:48:50|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|0
1636534140000|2021-11-10 08:49:00|16387.22|16387.22|16387.72|16387.72|16387.72|16387.72|16387.22|16387.22|0
1636534150000|2021-11-10 08:49:10|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|16388.71|0
1636534160000|2021-11-10 08:49:20|16392.37|16392.37|16393.31|16393.31|16393.31|16393.31|16392.37|16392.37|0
1636534170000|2021-11-10 08:49:30|16393.72|16393.72|16391.28|16391.28|16395.99|16395.99|16391.28|16391.28|0
1636534180000|2021-11-10 08:49:40|16392.2|16392.2|16392|16392|16393.43|16393.43|16390.56|16390.56|0
1636534200000|2021-11-10 08:50:00|16393.67|16393.67|16390.73|16390.73|16396.46|16396.46|16390.73|16390.73|0
1636534210000|2021-11-10 08:50:10|16389.06|16389.06|16386.61|16386.61|16389.06|16389.06|16386.61|16386.61|0
1636534220000|2021-11-10 08:50:20|16386.05|16386.05|16386.05|16386.05|16386.05|16386.05|16386.05|16386.05|0
1636534240000|2021-11-10 08:50:40|16387.48|16387.48|16387.48|16387.48|16387.48|16387.48|16387.48|16387.48|0
1636534260000|2021-11-10 08:51:00|16386.67|16386.67|16393.66|16393.66|16395.65|16395.65|16386.67|16386.67|0
1636534270000|2021-11-10 08:51:10|16390.88|16390.88|16384.74|16384.74|16390.88|16390.88|16384.74|16384.74|0
1636534300000|2021-11-10 08:51:40|16388.09|16388.09|16386.66|16386.66|16389.52|16389.52|16386.66|16386.66|0
1636534310000|2021-11-10 08:51:50|16385.22|16385.22|16375.33|16375.33|16385.22|16385.22|16375.33|16375.33|0
1636534320000|2021-11-10 08:52:00|16373.9|16373.9|16378.11|16378.11|16378.11|16378.11|16373.9|16373.9|0
1636534330000|2021-11-10 08:52:10|16376.47|16376.47|16377.91|16377.91|16377.91|16377.91|16376.47|16376.47|0
1636534340000|2021-11-10 08:52:20|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|0
1636534350000|2021-11-10 08:52:30|16377.11|16377.11|16378.54|16378.54|16378.54|16378.54|16377.11|16377.11|0
1636534360000|2021-11-10 08:52:40|16379.97|16379.97|16379.97|16379.97|16379.97|16379.97|16379.97|16379.97|0
1636534370000|2021-11-10 08:52:50|16385.06|16385.06|16389.56|16389.56|16389.56|16389.56|16385.06|16385.06|0
1636534380000|2021-11-10 08:53:00|16386.69|16386.69|16386.25|16386.25|16386.69|16386.69|16384.82|16384.82|0
1636534390000|2021-11-10 08:53:10|16384.82|16384.82|16387.68|16387.68|16389.11|16389.11|16384.82|16384.82|0
1636534400000|2021-11-10 08:53:20|16386.25|16386.25|16386.25|16386.25|16386.25|16386.25|16386.25|16386.25|0
1636534420000|2021-11-10 08:53:40|16386.92|16386.92|16388.35|16388.35|16388.35|16388.35|16386.92|16386.92|0
1636534430000|2021-11-10 08:53:50|16386.92|16386.92|16385.09|16385.09|16386.92|16386.92|16385.09|16385.09|0
1636534440000|2021-11-10 08:54:00|16386.5|16386.5|16389.37|16389.37|16389.37|16389.37|16386.5|16386.5|0
1636534450000|2021-11-10 08:54:10|16387.94|16387.94|16376.27|16376.27|16387.94|16387.94|16376.27|16376.27|0
1636534460000|2021-11-10 08:54:20|16379.13|16379.13|16378.02|16378.02|16379.13|16379.13|16378.02|16378.02|0
1636534470000|2021-11-10 08:54:30|16380.88|16380.88|16380.88|16380.88|16380.88|16380.88|16380.88|16380.88|0
1636534480000|2021-11-10 08:54:40|16380.07|16380.07|16373.51|16373.51|16380.07|16380.07|16373.51|16373.51|0
1636534500000|2021-11-10 08:55:00|16372.08|16372.08|16372.08|16372.08|16372.08|16372.08|16372.08|16372.08|0
1636534510000|2021-11-10 08:55:10|16373.51|16373.51|16373.51|16373.51|16373.51|16373.51|16373.51|16373.51|0
1636534520000|2021-11-10 08:55:20|16370.65|16370.65|16370.65|16370.65|16370.65|16370.65|16370.65|16370.65|0
1636534540000|2021-11-10 08:55:40|16366.35|16366.35|16372.08|16372.08|16372.08|16372.08|16366.35|16366.35|0
1636534550000|2021-11-10 08:55:50|16368.42|16368.42|16368.42|16368.42|16368.42|16368.42|16368.42|16368.42|0
1636534560000|2021-11-10 08:56:00|16369.37|16369.37|16368.45|16368.45|16369.37|16369.37|16368.45|16368.45|0
1636534580000|2021-11-10 08:56:20|16371.32|16371.32|16371.32|16371.32|16371.32|16371.32|16371.32|16371.32|0
1636534590000|2021-11-10 08:56:30|16371.99|16371.99|16370.65|16370.65|16371.99|16371.99|16370.65|16370.65|0
1636534600000|2021-11-10 08:56:40|16371.09|16371.09|16367.78|16367.78|16371.09|16371.09|16367.78|16367.78|0
1636534610000|2021-11-10 08:56:50|16370.65|16370.65|16370.65|16370.65|16370.65|16370.65|16370.65|16370.65|0
1636534620000|2021-11-10 08:57:00|16371.32|16371.32|16371.32|16371.32|16371.32|16371.32|16371.32|16371.32|0
1636534630000|2021-11-10 08:57:10|16372.75|16372.75|16372.75|16372.75|16372.75|16372.75|16372.75|16372.75|0
1636534640000|2021-11-10 08:57:20|16374.18|16374.18|16395.92|16395.92|16396.98|16396.98|16374.18|16374.18|0
1636534650000|2021-11-10 08:57:30|16397.26|16397.26|16390.31|16390.31|16397.26|16397.26|16390.31|16390.31|0
1636534700000|2021-11-10 08:58:20|16389.64|16389.64|16392.51|16392.51|16392.51|16392.51|16389.64|16389.64|0
1636534710000|2021-11-10 08:58:30|16391.6|16391.6|16389.96|16389.96|16391.6|16391.6|16389.96|16389.96|0
1636534720000|2021-11-10 08:58:40|16390.41|16390.41|16390.41|16390.41|16390.41|16390.41|16390.41|16390.41|0
1636534730000|2021-11-10 08:58:50|16387.62|16387.62|16387.62|16387.62|16387.62|16387.62|16387.62|16387.62|0
1636534740000|2021-11-10 08:59:00|16388.18|16388.18|16388.18|16388.18|16388.18|16388.18|16388.18|16388.18|0
1636534750000|2021-11-10 08:59:10|16389.61|16389.61|16389.61|16389.61|16389.61|16389.61|16389.61|16389.61|0
1636534760000|2021-11-10 08:59:20|16385.96|16385.96|16378.13|16378.13|16385.96|16385.96|16378.13|16378.13|0
1636534800000|2021-11-10 09:00:00|16377.67|16377.67|16378.06|16378.06|16378.06|16378.06|16376.23|16376.23|0
1636534820000|2021-11-10 09:00:20|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1636534830000|2021-11-10 09:00:30|16377.34|16377.34|16377.32|16377.32|16377.34|16377.34|16376.43|16376.43|0
1636534840000|2021-11-10 09:00:40|16378.75|16378.75|16378.75|16378.75|16378.75|16378.75|16378.75|16378.75|0
1636534860000|2021-11-10 09:01:00|16374.99|16374.99|16374.99|16374.99|16374.99|16374.99|16374.99|16374.99|0
1636534870000|2021-11-10 09:01:10|16373.16|16373.16|16360.94|16360.94|16373.16|16373.16|16360.94|16360.94|0
1636534880000|2021-11-10 09:01:20|16359.45|16359.45|16360.31|16360.31|16360.31|16360.31|16358.64|16358.64|0
1636534890000|2021-11-10 09:01:30|16359.4|16359.4|16365.45|16365.45|16365.45|16365.45|16359.4|16359.4|0
1636534900000|2021-11-10 09:01:40|16366.07|16366.07|16366.29|16366.29|16366.29|16366.29|16366.07|16366.07|0
1636534920000|2021-11-10 09:02:00|16363.02|16363.02|16360.18|16360.18|16363.02|16363.02|16360.18|16360.18|0
1636534930000|2021-11-10 09:02:10|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|0
1636534940000|2021-11-10 09:02:20|16359.59|16359.59|16360.03|16360.03|16360.03|16360.03|16359.59|16359.59|0
1636534980000|2021-11-10 09:03:00|16360.55|16360.55|16369.55|16369.55|16369.55|16369.55|16360.55|16360.55|0
1636535010000|2021-11-10 09:03:30|16371.38|16371.38|16377.86|16377.86|16378.81|16378.81|16371.38|16371.38|0
1636535020000|2021-11-10 09:03:40|16375|16375|16373.17|16373.17|16375|16375|16373.17|16373.17|0
1636535030000|2021-11-10 09:03:50|16373.39|16373.39|16373.39|16373.39|16373.39|16373.39|16373.39|16373.39|0
1636535050000|2021-11-10 09:04:10|16370.05|16370.05|16370.05|16370.05|16370.05|16370.05|16370.05|16370.05|0
1636535080000|2021-11-10 09:04:40|16369.55|16369.55|16372.42|16372.42|16372.42|16372.42|16369.55|16369.55|0
1636535090000|2021-11-10 09:04:50|16374.05|16374.05|16374.5|16374.5|16374.5|16374.5|16374.05|16374.05|0
1636535100000|2021-11-10 09:05:00|16374.72|16374.72|16374.72|16374.72|16374.72|16374.72|16374.72|16374.72|0
1636535160000|2021-11-10 09:06:00|16379.02|16379.02|16382.36|16382.36|16382.36|16382.36|16379.02|16379.02|0
1636535180000|2021-11-10 09:06:20|16381.55|16381.55|16383.37|16383.37|16384.29|16384.29|16381.55|16381.55|0
1636535200000|2021-11-10 09:06:40|16378.68|16378.68|16378.68|16378.68|16378.68|16378.68|16378.68|16378.68|0
1636535230000|2021-11-10 09:07:10|16379.24|16379.24|16379.24|16379.24|16379.24|16379.24|16379.24|16379.24|0
1636535280000|2021-11-10 09:08:00|16375.9|16375.9|16369.43|16369.43|16377.33|16377.33|16369.43|16369.43|0
1636535290000|2021-11-10 09:08:10|16367.6|16367.6|16360.31|16360.31|16368.13|16368.13|16360.31|16360.31|0
1636535300000|2021-11-10 09:08:20|16360.87|16360.87|16353.95|16353.95|16360.87|16360.87|16353.95|16353.95|0
1636535310000|2021-11-10 09:08:30|16352.31|16352.31|16352.31|16352.31|16352.31|16352.31|16352.31|16352.31|0
1636535330000|2021-11-10 09:08:50|16354.76|16354.76|16352.93|16352.93|16354.76|16354.76|16352.93|16352.93|0
1636535340000|2021-11-10 09:09:00|16353.85|16353.85|16361.83|16361.83|16362.72|16362.72|16353.85|16353.85|0
1636535350000|2021-11-10 09:09:10|16362.44|16362.44|16363.62|16363.62|16363.62|16363.62|16362.44|16362.44|0
1636535370000|2021-11-10 09:09:30|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|16364.17|0
1636535380000|2021-11-10 09:09:40|16364.64|16364.64|16370.35|16370.35|16370.71|16370.71|16364.64|16364.64|0
1636535390000|2021-11-10 09:09:50|16371.17|16371.17|16378.14|16378.14|16378.14|16378.14|16371.17|16371.17|0
1636535400000|2021-11-10 09:10:00|16379.13|16379.13|16379.13|16379.13|16379.13|16379.13|16379.13|16379.13|0
1636535430000|2021-11-10 09:10:30|16380.25|16380.25|16380.74|16380.74|16380.74|16380.74|16380.25|16380.25|0
1636535450000|2021-11-10 09:10:50|16381.56|16381.56|16382.47|16382.47|16382.47|16382.47|16381.56|16381.56|0
1636535460000|2021-11-10 09:11:00|16382.68|16382.68|16382.68|16382.68|16382.68|16382.68|16382.68|16382.68|0
1636535480000|2021-11-10 09:11:20|16383.12|16383.12|16385.28|16385.28|16385.28|16385.28|16383.12|16383.12|0
1636535490000|2021-11-10 09:11:30|16387.73|16387.73|16397.7|16397.7|16397.9|16397.9|16387.73|16387.73|0
1636535500000|2021-11-10 09:11:40|16399.68|16399.68|16401.58|16401.58|16401.58|16401.58|16399.68|16399.68|0
1636535510000|2021-11-10 09:11:50|16402.7|16402.7|16402.7|16402.7|16402.7|16402.7|16402.7|16402.7|0
1636535520000|2021-11-10 09:12:00|16402.2|16402.2|16406.51|16406.51|16406.51|16406.51|16402.2|16402.2|0
1636535530000|2021-11-10 09:12:10|16407.13|16407.13|16409.39|16409.39|16410.36|16410.36|16407.13|16407.13|0
1636535540000|2021-11-10 09:12:20|16409.62|16409.62|16409.17|16409.17|16409.62|16409.62|16409.17|16409.17|0
1636535560000|2021-11-10 09:12:40|16413.25|16413.25|16413.25|16413.25|16413.25|16413.25|16413.25|16413.25|0
1636535570000|2021-11-10 09:12:50|16413.87|16413.87|16412.17|16412.17|16414.43|16414.43|16411.95|16411.95|0
1636535580000|2021-11-10 09:13:00|16411.61|16411.61|16411.61|16411.61|16411.61|16411.61|16411.61|16411.61|0
1636535590000|2021-11-10 09:13:10|16411.15|16411.15|16411.61|16411.61|16411.61|16411.61|16411.15|16411.15|0
1636535600000|2021-11-10 09:13:20|16411.82|16411.82|16415.91|16415.91|16416.53|16416.53|16411.82|16411.82|0
1636535630000|2021-11-10 09:13:50|16414.98|16414.98|16426.97|16426.97|16426.97|16426.97|16414.98|16414.98|0
1636535640000|2021-11-10 09:14:00|16429.83|16429.83|16431.27|16431.27|16431.27|16431.27|16429.83|16429.83|0
1636535650000|2021-11-10 09:14:10|16432.29|16432.29|16435.84|16435.84|16435.84|16435.84|16431.27|16431.27|0
1636535660000|2021-11-10 09:14:20|16436.3|16436.3|16435.28|16435.28|16436.71|16436.71|16435.28|16435.28|0
1636535680000|2021-11-10 09:14:40|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|16434.78|0
1636535690000|2021-11-10 09:14:50|16434.23|16434.23|16434.23|16434.23|16434.23|16434.23|16434.23|16434.23|0
1636535700000|2021-11-10 09:15:00|16435.64|16435.64|16435.55|16435.55|16436.67|16436.67|16435.55|16435.55|0
1636535710000|2021-11-10 09:15:10|16436.96|16436.96|16440.23|16440.23|16440.23|16440.23|16436.96|16436.96|0
1636535730000|2021-11-10 09:15:30|16439.73|16439.73|16440.18|16440.18|16440.18|16440.18|16439.73|16439.73|0
1636535740000|2021-11-10 09:15:40|16441.81|16441.81|16448.32|16448.32|16448.32|16448.32|16441.81|16441.81|0
1636535750000|2021-11-10 09:15:50|16448.54|16448.54|16449.1|16449.1|16449.1|16449.1|16448.54|16448.54|0
1636535760000|2021-11-10 09:16:00|16454.58|16454.58|16453.67|16453.67|16454.58|16454.58|16453.67|16453.67|0
1636535770000|2021-11-10 09:16:10|16455.1|16455.1|16460.34|16460.34|16460.34|16460.34|16455.1|16455.1|0
1636535780000|2021-11-10 09:16:20|16460.54|16460.54|16460.95|16460.95|16460.95|16460.95|16460.54|16460.54|0
1636535790000|2021-11-10 09:16:30|16461.51|16461.51|16460|16460|16461.51|16461.51|16460|16460|0
1636535800000|2021-11-10 09:16:40|16459.56|16459.56|16455.64|16455.64|16459.56|16459.56|16455.64|16455.64|0
1636535810000|2021-11-10 09:16:50|16451.99|16451.99|16449.12|16449.12|16451.99|16451.99|16447.69|16447.69|0
1636535830000|2021-11-10 09:17:10|16449.76|16449.76|16450.87|16450.87|16450.87|16450.87|16449.76|16449.76|0
1636535840000|2021-11-10 09:17:20|16452.3|16452.3|16452.3|16452.3|16452.3|16452.3|16452.3|16452.3|0
1636535880000|2021-11-10 09:18:00|16452.92|16452.92|16452.72|16452.72|16452.92|16452.92|16452.72|16452.72|0
1636535890000|2021-11-10 09:18:10|16451.28|16451.28|16453.53|16453.53|16453.53|16453.53|16451.28|16451.28|0
1636535920000|2021-11-10 09:18:40|16452.72|16452.72|16452.72|16452.72|16452.72|16452.72|16452.72|16452.72|0
1636535940000|2021-11-10 09:19:00|16448.86|16448.86|16441.51|16441.51|16448.86|16448.86|16441.51|16441.51|0
1636535950000|2021-11-10 09:19:10|16442.42|16442.42|16442.22|16442.22|16442.42|16442.42|16440.79|16440.79|0
1636535960000|2021-11-10 09:19:20|16443.65|16443.65|16444.77|16444.77|16444.77|16444.77|16443.65|16443.65|0
1636536000000|2021-11-10 09:20:00|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|16447.63|0
1636536030000|2021-11-10 09:20:30|16446.69|16446.69|16446.69|16446.69|16446.69|16446.69|16446.69|16446.69|0
1636536040000|2021-11-10 09:20:40|16445.75|16445.75|16445.75|16445.75|16445.75|16445.75|16445.75|16445.75|0
1636536050000|2021-11-10 09:20:50|16444.08|16444.08|16444.08|16444.08|16444.08|16444.08|16444.08|16444.08|0
1636536060000|2021-11-10 09:21:00|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|0
1636536070000|2021-11-10 09:21:10|16439.28|16439.28|16439.28|16439.28|16439.28|16439.28|16439.28|16439.28|0
1636536080000|2021-11-10 09:21:20|16437.85|16437.85|16437.85|16437.85|16437.85|16437.85|16437.85|16437.85|0
1636536100000|2021-11-10 09:21:40|16440.72|16440.72|16440.72|16440.72|16440.72|16440.72|16440.72|16440.72|0
1636536110000|2021-11-10 09:21:50|16439.72|16439.72|16438.73|16438.73|16439.72|16439.72|16438.73|16438.73|0
1636536120000|2021-11-10 09:22:00|16436.91|16436.91|16435.42|16435.42|16436.91|16436.91|16435.42|16435.42|0
1636536130000|2021-11-10 09:22:10|16434.75|16434.75|16429.82|16429.82|16434.75|16434.75|16429.82|16429.82|0
1636536140000|2021-11-10 09:22:20|16429.32|16429.32|16425.5|16425.5|16429.32|16429.32|16425.5|16425.5|0
1636536160000|2021-11-10 09:22:40|16423.87|16423.87|16423.87|16423.87|16423.87|16423.87|16423.87|16423.87|0
1636536170000|2021-11-10 09:22:50|16423.05|16423.05|16420.7|16420.7|16423.05|16423.05|16420.7|16420.7|0
1636536200000|2021-11-10 09:23:20|16419.03|16419.03|16419.03|16419.03|16419.03|16419.03|16419.03|16419.03|0
1636536210000|2021-11-10 09:23:30|16418.36|16418.36|16418.36|16418.36|16418.36|16418.36|16418.36|16418.36|0
1636536220000|2021-11-10 09:23:40|16416.93|16416.93|16413.12|16413.12|16416.93|16416.93|16413.12|16413.12|0
1636536230000|2021-11-10 09:23:50|16411.68|16411.68|16411.46|16411.46|16411.68|16411.68|16411.46|16411.46|0
1636536240000|2021-11-10 09:24:00|16407.38|16407.38|16404.89|16404.89|16407.38|16407.38|16404.89|16404.89|0
1636536270000|2021-11-10 09:24:30|16401.6|16401.6|16402.45|16402.45|16402.45|16402.45|16400.78|16400.78|0
1636536290000|2021-11-10 09:24:50|16402.23|16402.23|16402.23|16402.23|16402.23|16402.23|16402.23|16402.23|0
1636536300000|2021-11-10 09:25:00|16401.73|16401.73|16399.91|16399.91|16401.73|16401.73|16399.91|16399.91|0
1636536310000|2021-11-10 09:25:10|16400.82|16400.82|16397.99|16397.99|16400.82|16400.82|16397.5|16397.5|0
1636536320000|2021-11-10 09:25:20|16398.55|16398.55|16398.55|16398.55|16398.55|16398.55|16398.55|16398.55|0
1636536350000|2021-11-10 09:25:50|16395.68|16395.68|16389.38|16389.38|16395.68|16395.68|16389.38|16389.38|0
1636536360000|2021-11-10 09:26:00|16388.48|16388.48|16383|16383|16388.48|16388.48|16383|16383|0
1636536380000|2021-11-10 09:26:20|16380.65|16380.65|16379.24|16379.24|16380.65|16380.65|16379.24|16379.24|0
1636536390000|2021-11-10 09:26:30|16377.83|16377.83|16377.36|16377.36|16377.83|16377.83|16377.36|16377.36|0
1636536400000|2021-11-10 09:26:40|16376.24|16376.24|16372.79|16372.79|16376.24|16376.24|16372.23|16372.23|0
1636536420000|2021-11-10 09:27:00|16373.73|16373.73|16373.26|16373.26|16374.67|16374.67|16373.26|16373.26|0
1636536460000|2021-11-10 09:27:40|16372.27|16372.27|16372.27|16372.27|16372.27|16372.27|16372.27|16372.27|0
1636536480000|2021-11-10 09:28:00|16366.54|16366.54|16365.72|16365.72|16366.54|16366.54|16365.72|16365.72|0
1636536500000|2021-11-10 09:28:20|16362.98|16362.98|16362.98|16362.98|16362.98|16362.98|16362.98|16362.98|0
1636536510000|2021-11-10 09:28:30|16362.48|16362.48|16360.5|16360.5|16362.48|16362.48|16360.5|16360.5|0
1636536530000|2021-11-10 09:28:50|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|16361.31|0
1636536540000|2021-11-10 09:29:00|16361.87|16361.87|16364.83|16364.83|16364.83|16364.83|16361.87|16361.87|0
1636536550000|2021-11-10 09:29:10|16367.69|16367.69|16372.07|16372.07|16372.07|16372.07|16367.69|16367.69|0
1636536560000|2021-11-10 09:29:20|16373.89|16373.89|16373.89|16373.89|16373.89|16373.89|16373.89|16373.89|0
1636536570000|2021-11-10 09:29:30|16371.15|16371.15|16365.34|16365.34|16371.15|16371.15|16365.34|16365.34|0
1636536590000|2021-11-10 09:29:50|16364.42|16364.42|16363.51|16363.51|16364.42|16364.42|16363.51|16363.51|0
1636536600000|2021-11-10 09:30:00|16362.39|16362.39|16363.51|16363.51|16363.51|16363.51|16362.39|16362.39|0
1636536620000|2021-11-10 09:30:20|16360.64|16360.64|16360.38|16360.38|16360.64|16360.64|16359.83|16359.83|0
1636536630000|2021-11-10 09:30:30|16359.89|16359.89|16364.62|16364.62|16364.62|16364.62|16359.89|16359.89|0
1636536650000|2021-11-10 09:30:50|16364.13|16364.13|16364.13|16364.13|16364.13|16364.13|16364.13|16364.13|0
1636536660000|2021-11-10 09:31:00|16363.66|16363.66|16362.02|16362.02|16363.66|16363.66|16362.02|16362.02|0
1636536700000|2021-11-10 09:31:40|16359.16|16359.16|16358.04|16358.04|16359.16|16359.16|16357.49|16357.49|0
1636536710000|2021-11-10 09:31:50|16358.54|16358.54|16359.5|16359.5|16359.97|16359.97|16358.54|16358.54|0
1636536720000|2021-11-10 09:32:00|16357.94|16357.94|16358.16|16358.16|16358.16|16358.16|16357.94|16357.94|0
1636536730000|2021-11-10 09:32:10|16358.39|16358.39|16355.64|16355.64|16358.39|16358.39|16355.64|16355.64|0
1636536760000|2021-11-10 09:32:40|16356.56|16356.56|16358.11|16358.11|16358.11|16358.11|16356.56|16356.56|0
1636536770000|2021-11-10 09:32:50|16357.19|16357.19|16357.19|16357.19|16357.19|16357.19|16357.19|16357.19|0
1636536780000|2021-11-10 09:33:00|16359.64|16359.64|16362.46|16362.46|16362.46|16362.46|16359.64|16359.64|0
1636536800000|2021-11-10 09:33:20|16361.65|16361.65|16360.83|16360.83|16361.65|16361.65|16360.83|16360.83|0
1636536810000|2021-11-10 09:33:30|16361.33|16361.33|16361.33|16361.33|16361.33|16361.33|16361.33|16361.33|0
1636536830000|2021-11-10 09:33:50|16364.19|16364.19|16366.02|16366.02|16366.02|16366.02|16364.19|16364.19|0
1636536860000|2021-11-10 09:34:20|16366.93|16366.93|16367.85|16367.85|16367.85|16367.85|16366.93|16366.93|0
1636536880000|2021-11-10 09:34:40|16368.31|16368.31|16366.45|16366.45|16368.31|16368.31|16366.45|16366.45|0
1636536890000|2021-11-10 09:34:50|16366.95|16366.95|16366.95|16366.95|16366.95|16366.95|16366.95|16366.95|0
1636536900000|2021-11-10 09:35:00|16365.12|16365.12|16364.18|16364.18|16365.12|16365.12|16364.18|16364.18|0
1636536910000|2021-11-10 09:35:10|16358.3|16358.3|16357.07|16357.07|16358.3|16358.3|16357.07|16357.07|0
1636536920000|2021-11-10 09:35:20|16356.62|16356.62|16356.62|16356.62|16356.62|16356.62|16356.62|16356.62|0
1636536960000|2021-11-10 09:36:00|16357.73|16357.73|16357.73|16357.73|16357.73|16357.73|16357.73|16357.73|0
1636536980000|2021-11-10 09:36:20|16354.87|16354.87|16354.87|16354.87|16354.87|16354.87|16354.87|16354.87|0
1636537000000|2021-11-10 09:36:40|16353.95|16353.95|16353.54|16353.54|16353.95|16353.95|16353.54|16353.54|0
1636537010000|2021-11-10 09:36:50|16356.28|16356.28|16355.37|16355.37|16356.28|16356.28|16355.37|16355.37|0
1636537020000|2021-11-10 09:37:00|16355.93|16355.93|16355.44|16355.44|16356.87|16356.87|16355.44|16355.44|0
1636537050000|2021-11-10 09:37:30|16353.95|16353.95|16358.25|16358.25|16358.25|16358.25|16353.95|16353.95|0
1636537060000|2021-11-10 09:37:40|16356.81|16356.81|16354.82|16354.82|16356.81|16356.81|16354.82|16354.82|0
1636537080000|2021-11-10 09:38:00|16351.56|16351.56|16351.56|16351.56|16351.56|16351.56|16351.56|16351.56|0
1636537120000|2021-11-10 09:38:40|16349.88|16349.88|16349.88|16349.88|16349.88|16349.88|16349.88|16349.88|0
1636537130000|2021-11-10 09:38:50|16350.5|16350.5|16349.88|16349.88|16350.5|16350.5|16349.88|16349.88|0
1636537150000|2021-11-10 09:39:10|16348.25|16348.25|16350.7|16350.7|16350.7|16350.7|16348.25|16348.25|0
1636537160000|2021-11-10 09:39:20|16349.07|16349.07|16347.64|16347.64|16349.07|16349.07|16347.64|16347.64|0
1636537170000|2021-11-10 09:39:30|16353.37|16353.37|16354.8|16354.8|16354.8|16354.8|16353.37|16353.37|0
1636537190000|2021-11-10 09:39:50|16355.74|16355.74|16358.23|16358.23|16359.14|16359.14|16355.74|16355.74|0
1636537200000|2021-11-10 09:40:00|16358.72|16358.72|16362.35|16362.35|16362.35|16362.35|16358.72|16358.72|0
1636537210000|2021-11-10 09:40:10|16363.77|16363.77|16363.54|16363.54|16363.77|16363.77|16363.54|16363.54|0
1636537220000|2021-11-10 09:40:20|16363.05|16363.05|16363.05|16363.05|16363.05|16363.05|16363.05|16363.05|0
1636537240000|2021-11-10 09:40:40|16363.25|16363.25|16363.25|16363.25|16363.25|16363.25|16363.25|16363.25|0
1636537250000|2021-11-10 09:40:50|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|0
1636537310000|2021-11-10 09:41:50|16364.58|16364.58|16371.7|16371.7|16371.7|16371.7|16364.58|16364.58|0
1636537320000|2021-11-10 09:42:00|16369.87|16369.87|16368.54|16368.54|16370.78|16370.78|16368.04|16368.04|0
1636537330000|2021-11-10 09:42:10|16369.36|16369.36|16369.36|16369.36|16369.36|16369.36|16369.36|16369.36|0
1636537350000|2021-11-10 09:42:30|16372.22|16372.22|16373.18|16373.18|16373.18|16373.18|16372.22|16372.22|0
1636537380000|2021-11-10 09:43:00|16371.3|16371.3|16382.74|16382.74|16382.74|16382.74|16371.3|16371.3|0
1636537400000|2021-11-10 09:43:20|16383.36|16383.36|16383.36|16383.36|16383.36|16383.36|16383.36|16383.36|0
1636537430000|2021-11-10 09:43:50|16384.99|16384.99|16382.54|16382.54|16384.99|16384.99|16380.71|16380.71|0
1636537440000|2021-11-10 09:44:00|16383.45|16383.45|16383.45|16383.45|16383.45|16383.45|16383.45|16383.45|0
1636537470000|2021-11-10 09:44:30|16384.89|16384.89|16389.22|16389.22|16389.78|16389.78|16384.89|16384.89|0
1636537480000|2021-11-10 09:44:40|16387.55|16387.55|16387.55|16387.55|16387.55|16387.55|16387.55|16387.55|0
1636537490000|2021-11-10 09:44:50|16384.81|16384.81|16382.98|16382.98|16384.81|16384.81|16382.98|16382.98|0
1636537500000|2021-11-10 09:45:00|16385.72|16385.72|16384.24|16384.24|16385.72|16385.72|16384.24|16384.24|0
1636537510000|2021-11-10 09:45:10|16384.01|16384.01|16383.4|16383.4|16384.01|16384.01|16383.4|16383.4|0
1636537520000|2021-11-10 09:45:20|16381.57|16381.57|16382.48|16382.48|16382.48|16382.48|16381.57|16381.57|0
1636537530000|2021-11-10 09:45:30|16381.67|16381.67|16381.67|16381.67|16381.67|16381.67|16381.67|16381.67|0
1636537540000|2021-11-10 09:45:40|16382.48|16382.48|16382.48|16382.48|16382.48|16382.48|16382.48|16382.48|0
1636537600000|2021-11-10 09:46:40|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|16380.6|0
1636537620000|2021-11-10 09:47:00|16381.42|16381.42|16399.53|16399.53|16399.53|16399.53|16381.42|16381.42|0
1636537630000|2021-11-10 09:47:10|16400.44|16400.44|16400.44|16400.44|16400.44|16400.44|16400.44|16400.44|0
1636537640000|2021-11-10 09:47:20|16401|16401|16399.08|16399.08|16401.82|16401.82|16395.42|16395.42|0
1636537650000|2021-11-10 09:47:30|16398.16|16398.16|16398.38|16398.38|16402.66|16402.66|16396.33|16396.33|0
1636537660000|2021-11-10 09:47:40|16401.65|16401.65|16401.65|16401.65|16401.65|16401.65|16401.65|16401.65|0
1636537670000|2021-11-10 09:47:50|16400.02|16400.02|16405.62|16405.62|16405.62|16405.62|16400.02|16400.02|0
1636537680000|2021-11-10 09:48:00|16407.95|16407.95|16410.33|16410.33|16410.33|16410.33|16407.95|16407.95|0
1636537700000|2021-11-10 09:48:20|16418.55|16418.55|16432.27|16432.27|16432.27|16432.27|16418.55|16418.55|0
1636537710000|2021-11-10 09:48:30|16438.82|16438.82|16440.31|16440.31|16440.31|16440.31|16438.82|16438.82|0
1636537720000|2021-11-10 09:48:40|16438.48|16438.48|16438.48|16438.48|16438.48|16438.48|16438.48|16438.48|0
1636537730000|2021-11-10 09:48:50|16441.27|16441.27|16455.25|16455.25|16455.25|16455.25|16441.27|16441.27|0
1636537740000|2021-11-10 09:49:00|16456.25|16456.25|16449.71|16449.71|16456.25|16456.25|16448.8|16448.8|0
1636537750000|2021-11-10 09:49:10|16450.53|16450.53|16450.03|16450.03|16450.53|16450.53|16450.03|16450.03|0
1636537780000|2021-11-10 09:49:40|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|16448.4|0
1636537790000|2021-11-10 09:49:50|16446.96|16446.96|16443.48|16443.48|16446.96|16446.96|16443.48|16443.48|0
1636537800000|2021-11-10 09:50:00|16446.22|16446.22|16445.66|16445.66|16447.65|16447.65|16445.66|16445.66|0
1636537810000|2021-11-10 09:50:10|16444.55|16444.55|16443.43|16443.43|16444.55|16444.55|16443.43|16443.43|0
1636537820000|2021-11-10 09:50:20|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|16448.12|0
1636537830000|2021-11-10 09:50:30|16447.31|16447.31|16448.12|16448.12|16448.12|16448.12|16447.31|16447.31|0
1636537840000|2021-11-10 09:50:40|16448.59|16448.59|16458.89|16458.89|16458.89|16458.89|16448.59|16448.59|0
1636537850000|2021-11-10 09:50:50|16460.72|16460.72|16460.72|16460.72|16460.72|16460.72|16460.72|16460.72|0
1636537860000|2021-11-10 09:51:00|16463.46|16463.46|16468.57|16468.57|16468.78|16468.78|16463.46|16463.46|0
1636537870000|2021-11-10 09:51:10|16471.36|16471.36|16469.87|16469.87|16471.36|16471.36|16469.87|16469.87|0
1636537880000|2021-11-10 09:51:20|16470.69|16470.69|16470.69|16470.69|16470.69|16470.69|16470.69|16470.69|0
1636537890000|2021-11-10 09:51:30|16469.87|16469.87|16471.83|16471.83|16475.09|16475.09|16469.87|16469.87|0
1636537900000|2021-11-10 09:51:40|16471.62|16471.62|16471.62|16471.62|16471.62|16471.62|16471.62|16471.62|0
1636537910000|2021-11-10 09:51:50|16471.4|16471.4|16471.84|16471.84|16471.84|16471.84|16471.4|16471.4|0
1636537920000|2021-11-10 09:52:00|16472.84|16472.84|16472.84|16472.84|16472.84|16472.84|16472.84|16472.84|0
1636537950000|2021-11-10 09:52:30|16472.02|16472.02|16471.2|16471.2|16472.84|16472.84|16471.2|16471.2|0
1636537960000|2021-11-10 09:52:40|16471.43|16471.43|16471.43|16471.43|16471.43|16471.43|16471.43|16471.43|0
1636537970000|2021-11-10 09:52:50|16472.36|16472.36|16474.11|16474.11|16474.11|16474.11|16469.49|16469.49|0
1636537980000|2021-11-10 09:53:00|16476.56|16476.56|16476.78|16476.78|16476.78|16476.78|16476.56|16476.56|0
1636537990000|2021-11-10 09:53:10|16477|16477|16477|16477|16477|16477|16477|16477|0
1636538020000|2021-11-10 09:53:40|16474.26|16474.26|16474.26|16474.26|16474.26|16474.26|16474.26|16474.26|0
1636538040000|2021-11-10 09:54:00|16474.36|16474.36|16474.15|16474.15|16474.36|16474.36|16474.15|16474.15|0
1636538050000|2021-11-10 09:54:10|16471.37|16471.37|16469.29|16469.29|16471.37|16471.37|16469.29|16469.29|0
1636538060000|2021-11-10 09:54:20|16468.82|16468.82|16468.82|16468.82|16468.82|16468.82|16468.82|16468.82|0
1636538080000|2021-11-10 09:54:40|16467.9|16467.9|16470.35|16470.35|16470.35|16470.35|16467.9|16467.9|0
1636538100000|2021-11-10 09:55:00|16472.23|16472.23|16471.42|16471.42|16472.23|16472.23|16471.42|16471.42|0
1636538110000|2021-11-10 09:55:10|16470.5|16470.5|16470.5|16470.5|16470.5|16470.5|16470.5|16470.5|0
1636538120000|2021-11-10 09:55:20|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|16471.94|0
1636538140000|2021-11-10 09:55:40|16470.11|16470.11|16463.58|16463.58|16470.11|16470.11|16463.58|16463.58|0
1636538150000|2021-11-10 09:55:50|16458.65|16458.65|16457.24|16457.24|16458.65|16458.65|16457.24|16457.24|0
1636538160000|2021-11-10 09:56:00|16455.81|16455.81|16457.32|16457.32|16457.32|16457.32|16455.81|16455.81|0
1636538170000|2021-11-10 09:56:10|16458.14|16458.14|16458.14|16458.14|16458.14|16458.14|16458.14|16458.14|0
1636538180000|2021-11-10 09:56:20|16456.31|16456.31|16456.31|16456.31|16456.31|16456.31|16456.31|16456.31|0
1636538200000|2021-11-10 09:56:40|16453.57|16453.57|16453.57|16453.57|16453.57|16453.57|16453.57|16453.57|0
1636538210000|2021-11-10 09:56:50|16456.31|16456.31|16455.4|16455.4|16456.31|16456.31|16455.4|16455.4|0
1636538220000|2021-11-10 09:57:00|16455.62|16455.62|16457.25|16457.25|16457.25|16457.25|16453.17|16453.17|0
1636538230000|2021-11-10 09:57:10|16458.68|16458.68|16460.31|16460.31|16460.31|16460.31|16458.68|16458.68|0
1636538240000|2021-11-10 09:57:20|16463.97|16463.97|16463.05|16463.05|16463.97|16463.97|16463.05|16463.05|0
1636538260000|2021-11-10 09:57:40|16463.87|16463.87|16463.87|16463.87|16463.87|16463.87|16463.87|16463.87|0
1636538280000|2021-11-10 09:58:00|16463.46|16463.46|16460.2|16460.2|16463.46|16463.46|16460.2|16460.2|0
1636538290000|2021-11-10 09:58:10|16459.38|16459.38|16459.38|16459.38|16459.38|16459.38|16459.38|16459.38|0
1636538300000|2021-11-10 09:58:20|16458.56|16458.56|16459.51|16459.51|16459.51|16459.51|16458.56|16458.56|0
1636538350000|2021-11-10 09:59:10|16459.04|16459.04|16457.21|16457.21|16459.04|16459.04|16457.21|16457.21|0
1636538360000|2021-11-10 09:59:20|16457.62|16457.62|16457.62|16457.62|16457.62|16457.62|16457.62|16457.62|0
1636538370000|2021-11-10 09:59:30|16457.12|16457.12|16454.35|16454.35|16457.12|16457.12|16453.44|16453.44|0
1636538400000|2021-11-10 10:00:00|16452.87|16452.87|16452.87|16452.87|16452.87|16452.87|16452.87|16452.87|0
1636538410000|2021-11-10 10:00:10|16453.34|16453.34|16453.83|16453.83|16453.83|16453.83|16453.34|16453.34|0
1636538420000|2021-11-10 10:00:20|16454.39|16454.39|16454.39|16454.39|16454.39|16454.39|16454.39|16454.39|0
1636538430000|2021-11-10 10:00:30|16456.22|16456.22|16458.21|16458.21|16458.21|16458.21|16456.22|16456.22|0
1636538440000|2021-11-10 10:00:40|16460.03|16460.03|16460.03|16460.03|16460.03|16460.03|16460.03|16460.03|0
1636538450000|2021-11-10 10:00:50|16460.85|16460.85|16463.49|16463.49|16463.49|16463.49|16460.85|16460.85|0
1636538470000|2021-11-10 10:01:10|16461.67|16461.67|16462.58|16462.58|16462.58|16462.58|16461.67|16461.67|0
1636538480000|2021-11-10 10:01:20|16464.41|16464.41|16464.41|16464.41|16464.41|16464.41|16464.41|16464.41|0
1636538490000|2021-11-10 10:01:30|16463.49|16463.49|16462.58|16462.58|16463.49|16463.49|16462.58|16462.58|0
1636538500000|2021-11-10 10:01:40|16465.45|16465.45|16465.13|16465.13|16466.56|16466.56|16465.13|16465.13|0
1636538510000|2021-11-10 10:01:50|16465.59|16465.59|16466.06|16466.06|16466.06|16466.06|16465.59|16465.59|0
1636538530000|2021-11-10 10:02:10|16467.89|16467.89|16469.5|16469.5|16469.5|16469.5|16467.89|16467.89|0
1636538540000|2021-11-10 10:02:20|16468.71|16468.71|16466.98|16466.98|16468.71|16468.71|16466.98|16466.98|0
1636538560000|2021-11-10 10:02:40|16467.89|16467.89|16467.89|16467.89|16467.89|16467.89|16467.89|16467.89|0
1636538580000|2021-11-10 10:03:00|16469.32|16469.32|16470.27|16470.27|16470.27|16470.27|16469.32|16469.32|0
1636538600000|2021-11-10 10:03:20|16462.58|16462.58|16465.97|16465.97|16465.97|16465.97|16461.67|16461.67|0
1636538630000|2021-11-10 10:03:50|16466.64|16466.64|16466.66|16466.66|16466.66|16466.66|16465.74|16465.74|0
1636538640000|2021-11-10 10:04:00|16467.1|16467.1|16467.1|16467.1|16467.1|16467.1|16467.1|16467.1|0
1636538670000|2021-11-10 10:04:30|16465.43|16465.43|16462.09|16462.09|16465.43|16465.43|16459.3|16459.3|0
1636538690000|2021-11-10 10:04:50|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|16457.92|0
1636538720000|2021-11-10 10:05:20|16456.48|16456.48|16456.48|16456.48|16456.48|16456.48|16456.48|16456.48|0
1636538730000|2021-11-10 10:05:30|16456.04|16456.04|16464.71|16464.71|16464.71|16464.71|16456.04|16456.04|0
1636538740000|2021-11-10 10:05:40|16465.63|16465.63|16462.84|16462.84|16465.63|16465.63|16462.84|16462.84|0
1636538760000|2021-11-10 10:06:00|16463.78|16463.78|16463.78|16463.78|16463.78|16463.78|16463.78|16463.78|0
1636538770000|2021-11-10 10:06:10|16464.23|16464.23|16464.23|16464.23|16464.23|16464.23|16464.23|16464.23|0
1636538790000|2021-11-10 10:06:30|16465.86|16465.86|16465.86|16465.86|16465.86|16465.86|16465.86|16465.86|0
1636538820000|2021-11-10 10:07:00|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|16466.31|0
1636538830000|2021-11-10 10:07:10|16468.76|16468.76|16474.72|16474.72|16474.72|16474.72|16468.76|16468.76|0
1636538840000|2021-11-10 10:07:20|16476.59|16476.59|16475.21|16475.21|16476.59|16476.59|16475.21|16475.21|0
1636538860000|2021-11-10 10:07:40|16475.71|16475.71|16475.71|16475.71|16475.71|16475.71|16475.71|16475.71|0
1636538870000|2021-11-10 10:07:50|16475.93|16475.93|16475.93|16475.93|16475.93|16475.93|16475.93|16475.93|0
1636538910000|2021-11-10 10:08:30|16475.11|16475.11|16469.08|16469.08|16475.11|16475.11|16469.08|16469.08|0
1636538930000|2021-11-10 10:08:50|16468.27|16468.27|16468.27|16468.27|16468.27|16468.27|16468.27|16468.27|0
1636538940000|2021-11-10 10:09:00|16466.83|16466.83|16460.02|16460.02|16468.27|16468.27|16460.02|16460.02|0
1636538950000|2021-11-10 10:09:10|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|16461.42|0
1636538960000|2021-11-10 10:09:20|16460.95|16460.95|16458.5|16458.5|16460.95|16460.95|16458.5|16458.5|0
1636538980000|2021-11-10 10:09:40|16457.07|16457.07|16458.5|16458.5|16458.5|16458.5|16457.07|16457.07|0
1636538990000|2021-11-10 10:09:50|16460.83|16460.83|16468.39|16468.39|16468.39|16468.39|16460.83|16460.83|0
1636539000000|2021-11-10 10:10:00|16470.22|16470.22|16473.68|16473.68|16473.68|16473.68|16470.22|16470.22|0
1636539060000|2021-11-10 10:11:00|16471.23|16471.23|16470|16470|16471.23|16471.23|16469.8|16469.8|0
1636539080000|2021-11-10 10:11:20|16468.18|16468.18|16465.85|16465.85|16468.18|16468.18|16465.85|16465.85|0
1636539110000|2021-11-10 10:11:50|16465.3|16465.3|16465.3|16465.3|16465.3|16465.3|16465.3|16465.3|0
1636539130000|2021-11-10 10:12:10|16464.38|16464.38|16464.38|16464.38|16464.38|16464.38|16464.38|16464.38|0
1636539180000|2021-11-10 10:13:00|16468.95|16468.95|16469.42|16469.42|16469.42|16469.42|16468.95|16468.95|0
1636539190000|2021-11-10 10:13:10|16468.6|16468.6|16468.05|16468.05|16468.6|16468.6|16468.05|16468.05|0
1636539200000|2021-11-10 10:13:20|16466.61|16466.61|16459.75|16459.75|16467.61|16467.61|16459.75|16459.75|0
1636539210000|2021-11-10 10:13:30|16458.12|16458.12|16458.12|16458.12|16458.12|16458.12|16458.12|16458.12|0
1636539230000|2021-11-10 10:13:50|16458.59|16458.59|16458.59|16458.59|16458.59|16458.59|16458.59|16458.59|0
1636539240000|2021-11-10 10:14:00|16456.76|16456.76|16456.76|16456.76|16456.76|16456.76|16456.76|16456.76|0
1636539250000|2021-11-10 10:14:10|16459.5|16459.5|16460.42|16460.42|16460.42|16460.42|16459.5|16459.5|0
1636539290000|2021-11-10 10:14:50|16459.48|16459.48|16458.98|16458.98|16459.48|16459.48|16458.98|16458.98|0
1636539300000|2021-11-10 10:15:00|16460.61|16460.61|16460.61|16460.61|16460.61|16460.61|16460.61|16460.61|0
1636539310000|2021-11-10 10:15:10|16459.18|16459.18|16458.62|16458.62|16459.18|16459.18|16458.62|16458.62|0
1636539320000|2021-11-10 10:15:20|16458.4|16458.4|16458.62|16458.62|16458.62|16458.62|16458.4|16458.4|0
1636539330000|2021-11-10 10:15:30|16456.8|16456.8|16456.8|16456.8|16456.8|16456.8|16456.8|16456.8|0
1636539360000|2021-11-10 10:16:00|16455.36|16455.36|16455.36|16455.36|16455.36|16455.36|16455.36|16455.36|0
1636539370000|2021-11-10 10:16:10|16458.73|16458.73|16459.64|16459.64|16459.64|16459.64|16458.73|16458.73|0
1636539390000|2021-11-10 10:16:30|16455.66|16455.66|16457.09|16457.09|16457.09|16457.09|16455.66|16455.66|0
1636539400000|2021-11-10 10:16:40|16456.87|16456.87|16456.87|16456.87|16456.87|16456.87|16456.87|16456.87|0
1636539410000|2021-11-10 10:16:50|16458.24|16458.24|16463.05|16463.05|16463.05|16463.05|16458.24|16458.24|0
1636539420000|2021-11-10 10:17:00|16462.24|16462.24|16462.68|16462.68|16462.68|16462.68|16462.01|16462.01|0
1636539430000|2021-11-10 10:17:10|16464.32|16464.32|16465.25|16465.25|16465.25|16465.25|16464.32|16464.32|0
1636539460000|2021-11-10 10:17:40|16466.24|16466.24|16464.02|16464.02|16466.24|16466.24|16464.02|16464.02|0
1636539490000|2021-11-10 10:18:10|16466.47|16466.47|16469.04|16469.04|16469.04|16469.04|16466.47|16466.47|0
1636539530000|2021-11-10 10:18:50|16468.57|16468.57|16471.83|16471.83|16471.83|16471.83|16468.57|16468.57|0
1636539540000|2021-11-10 10:19:00|16473.5|16473.5|16475.33|16475.33|16475.33|16475.33|16473.5|16473.5|0
1636539550000|2021-11-10 10:19:10|16476.96|16476.96|16477.18|16477.18|16477.63|16477.63|16476.96|16476.96|0
1636539560000|2021-11-10 10:19:20|16478|16478|16479.43|16479.43|16479.43|16479.43|16478|16478|0
1636539570000|2021-11-10 10:19:30|16479.84|16479.84|16479.84|16479.84|16479.84|16479.84|16479.84|16479.84|0
1636539580000|2021-11-10 10:19:40|16479.03|16479.03|16478.11|16478.11|16479.03|16479.03|16478.11|16478.11|0
1636539590000|2021-11-10 10:19:50|16476.48|16476.48|16477.1|16477.1|16478.93|16478.93|16476.48|16476.48|0
1636539600000|2021-11-10 10:20:00|16478.02|16478.02|16478.02|16478.02|16478.02|16478.02|16478.02|16478.02|0
1636539610000|2021-11-10 10:20:10|16476.38|16476.38|16476.38|16476.38|16476.38|16476.38|16476.38|16476.38|0
1636539650000|2021-11-10 10:20:50|16476.94|16476.94|16476.94|16476.94|16476.94|16476.94|16476.94|16476.94|0
1636539660000|2021-11-10 10:21:00|16477.87|16477.87|16477.87|16477.87|16478.87|16478.87|16477.87|16477.87|0
1636539670000|2021-11-10 10:21:10|16476.44|16476.44|16475.04|16475.04|16476.44|16476.44|16474.09|16474.09|0
1636539680000|2021-11-10 10:21:20|16474.22|16474.22|16474.22|16474.22|16474.22|16474.22|16474.22|16474.22|0
1636539690000|2021-11-10 10:21:30|16473.1|16473.1|16473.57|16473.57|16473.57|16473.57|16473.1|16473.1|0
1636539700000|2021-11-10 10:21:40|16468.56|16468.56|16469.37|16469.37|16469.37|16469.37|16468.56|16468.56|0
1636539730000|2021-11-10 10:22:10|16470.29|16470.29|16470.29|16470.29|16470.29|16470.29|16470.29|16470.29|0
1636539740000|2021-11-10 10:22:20|16469.37|16469.37|16468.46|16468.46|16469.37|16469.37|16468.46|16468.46|0
1636539750000|2021-11-10 10:22:30|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|16468.93|0
1636539760000|2021-11-10 10:22:40|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|0
1636539770000|2021-11-10 10:22:50|16466.94|16466.94|16466.94|16466.94|16466.94|16466.94|16466.94|16466.94|0
1636539780000|2021-11-10 10:23:00|16466.12|16466.12|16464.96|16464.96|16466.12|16466.12|16464.96|16464.96|0
1636539800000|2021-11-10 10:23:20|16464.03|16464.03|16464.03|16464.03|16464.03|16464.03|16464.03|16464.03|0
1636539810000|2021-11-10 10:23:30|16464.94|16464.94|16465.56|16465.56|16465.56|16465.56|16464.94|16464.94|0
1636539830000|2021-11-10 10:23:50|16466.97|16466.97|16465.53|16465.53|16466.97|16466.97|16465.53|16465.53|0
1636539840000|2021-11-10 10:24:00|16464.6|16464.6|16463.79|16463.79|16464.6|16464.6|16463.79|16463.79|0
1636539850000|2021-11-10 10:24:10|16466.53|16466.53|16468.68|16468.68|16468.68|16468.68|16466.53|16466.53|0
1636539860000|2021-11-10 10:24:20|16467.86|16467.86|16467.86|16467.86|16467.86|16467.86|16467.86|16467.86|0
1636539870000|2021-11-10 10:24:30|16466.23|16466.23|16466.23|16466.23|16466.23|16466.23|16466.23|16466.23|0
1636539880000|2021-11-10 10:24:40|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|16467.16|0
1636539900000|2021-11-10 10:25:00|16471.34|16471.34|16470.93|16470.93|16471.34|16471.34|16470.93|16470.93|0
1636539910000|2021-11-10 10:25:10|16470.02|16470.02|16470.02|16470.02|16470.02|16470.02|16470.02|16470.02|0
1636539940000|2021-11-10 10:25:40|16469.11|16469.11|16466.66|16466.66|16469.11|16469.11|16466.66|16466.66|0
1636540000000|2021-11-10 10:26:40|16465.22|16465.22|16465.22|16465.22|16465.22|16465.22|16465.22|16465.22|0
1636540010000|2021-11-10 10:26:50|16464.41|16464.41|16459.64|16459.64|16464.41|16464.41|16459.64|16459.64|0
1636540020000|2021-11-10 10:27:00|16457.65|16457.65|16461.61|16461.61|16461.61|16461.61|16457.65|16457.65|0
1636540030000|2021-11-10 10:27:10|16460.17|16460.17|16461.61|16461.61|16461.61|16461.61|16460.17|16460.17|0
1636540050000|2021-11-10 10:27:30|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|0
1636540060000|2021-11-10 10:27:40|16461.21|16461.21|16463.64|16463.64|16463.64|16463.64|16461.21|16461.21|0
1636540090000|2021-11-10 10:28:10|16463.08|16463.08|16463.08|16463.08|16463.08|16463.08|16463.08|16463.08|0
1636540100000|2021-11-10 10:28:20|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|0
1636540110000|2021-11-10 10:28:30|16460.72|16460.72|16459.28|16459.28|16460.72|16460.72|16459.28|16459.28|0
1636540140000|2021-11-10 10:29:00|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|0
1636540160000|2021-11-10 10:29:20|16460.66|16460.66|16463.92|16463.92|16463.92|16463.92|16460.66|16460.66|0
1636540240000|2021-11-10 10:30:40|16463|16463|16463|16463|16463|16463|16463|16463|0
1636540250000|2021-11-10 10:30:50|16463.56|16463.56|16464.99|16464.99|16464.99|16464.99|16463.56|16463.56|0
1636540270000|2021-11-10 10:31:10|16464.05|16464.05|16464.05|16464.05|16464.05|16464.05|16464.05|16464.05|0
1636540280000|2021-11-10 10:31:20|16464.97|16464.97|16467.71|16467.71|16467.71|16467.71|16464.97|16464.97|0
1636540290000|2021-11-10 10:31:30|16464.84|16464.84|16464.84|16464.84|16464.84|16464.84|16464.84|16464.84|0
1636540330000|2021-11-10 10:32:10|16463.73|16463.73|16463.73|16463.73|16463.73|16463.73|16463.73|16463.73|0
1636540340000|2021-11-10 10:32:20|16463.17|16463.17|16461.74|16461.74|16463.17|16463.17|16461.74|16461.74|0
1636540360000|2021-11-10 10:32:40|16460.92|16460.92|16458.05|16458.05|16460.92|16460.92|16458.05|16458.05|0
1636540370000|2021-11-10 10:32:50|16459.49|16459.49|16460.92|16460.92|16460.92|16460.92|16459.49|16459.49|0
1636540400000|2021-11-10 10:33:20|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|16461.83|0
1636540410000|2021-11-10 10:33:30|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|0
1636540420000|2021-11-10 10:33:40|16461.31|16461.31|16461.31|16461.31|16461.31|16461.31|16461.31|16461.31|0
1636540430000|2021-11-10 10:33:50|16462.69|16462.69|16464.1|16464.1|16464.1|16464.1|16462.07|16462.07|0
1636540480000|2021-11-10 10:34:40|16466.96|16466.96|16465.53|16465.53|16466.96|16466.96|16465.53|16465.53|0
1636540540000|2021-11-10 10:35:40|16466.65|16466.65|16466.65|16466.65|16466.65|16466.65|16466.65|16466.65|0
1636540550000|2021-11-10 10:35:50|16468.87|16468.87|16469.34|16469.34|16469.34|16469.34|16468.87|16468.87|0
1636540570000|2021-11-10 10:36:10|16470.78|16470.78|16470.78|16470.78|16470.78|16470.78|16470.78|16470.78|0
1636540590000|2021-11-10 10:36:30|16468.95|16468.95|16464.78|16464.78|16468.95|16468.95|16464.78|16464.78|0
1636540630000|2021-11-10 10:37:10|16463.66|16463.66|16463.66|16463.66|16463.66|16463.66|16463.66|16463.66|0
1636540650000|2021-11-10 10:37:30|16464.48|16464.48|16464.01|16464.01|16464.48|16464.48|16464.01|16464.01|0
1636540680000|2021-11-10 10:38:00|16464.95|16464.95|16464.95|16464.95|16464.95|16464.95|16464.95|16464.95|0
1636540700000|2021-11-10 10:38:20|16466.39|16466.39|16466.39|16466.39|16466.39|16466.39|16466.39|16466.39|0
1636540710000|2021-11-10 10:38:30|16465.45|16465.45|16465.45|16465.45|16465.45|16465.45|16465.45|16465.45|0
1636540750000|2021-11-10 10:39:10|16463.62|16463.62|16462.19|16462.19|16463.62|16463.62|16462.19|16462.19|0
1636540760000|2021-11-10 10:39:20|16461.71|16461.71|16460.28|16460.28|16461.71|16461.71|16460.28|16460.28|0
1636540780000|2021-11-10 10:39:40|16459.17|16459.17|16459.17|16459.17|16459.17|16459.17|16459.17|16459.17|0
1636540800000|2021-11-10 10:40:00|16458.67|16458.67|16458.67|16458.67|16458.67|16458.67|16458.67|16458.67|0
1636540830000|2021-11-10 10:40:30|16459.49|16459.49|16457.85|16457.85|16459.49|16459.49|16457.85|16457.85|0
1636540840000|2021-11-10 10:40:40|16458.77|16458.77|16458.77|16458.77|16458.77|16458.77|16458.77|16458.77|0
1636540860000|2021-11-10 10:41:00|16459.68|16459.68|16459.68|16459.68|16459.68|16459.68|16459.68|16459.68|0
1636540950000|2021-11-10 10:42:30|16460.8|16460.8|16462.43|16462.43|16462.43|16462.43|16460.8|16460.8|0
1636541030000|2021-11-10 10:43:50|16463.34|16463.34|16463.34|16463.34|16463.34|16463.34|16463.34|16463.34|0
1636541050000|2021-11-10 10:44:10|16464.26|16464.26|16464.26|16464.26|16464.26|16464.26|16464.26|16464.26|0
1636541070000|2021-11-10 10:44:30|16463.85|16463.85|16464.05|16464.05|16464.05|16464.05|16463.85|16463.85|0
1636541080000|2021-11-10 10:44:40|16464.96|16464.96|16465.51|16465.51|16465.51|16465.51|16463.14|16463.14|0
1636541130000|2021-11-10 10:45:30|16465.73|16465.73|16465.29|16465.29|16465.73|16465.73|16465.29|16465.29|0
1636541140000|2021-11-10 10:45:40|16465.08|16465.08|16465.08|16465.08|16465.08|16465.08|16465.08|16465.08|0
1636541200000|2021-11-10 10:46:40|16463.65|16463.65|16461.66|16461.66|16463.65|16463.65|16461.66|16461.66|0
1636541210000|2021-11-10 10:46:50|16461.89|16461.89|16461.89|16461.89|16461.89|16461.89|16461.89|16461.89|0
1636541220000|2021-11-10 10:47:00|16461.48|16461.48|16461.48|16461.48|16461.48|16461.48|16461.48|16461.48|0
1636541230000|2021-11-10 10:47:10|16460.36|16460.36|16460.36|16460.36|16460.36|16460.36|16460.36|16460.36|0
1636541240000|2021-11-10 10:47:20|16459.89|16459.89|16454.86|16454.86|16459.89|16459.89|16453.94|16453.94|0
1636541260000|2021-11-10 10:47:40|16453.42|16453.42|16454.86|16454.86|16454.86|16454.86|16453.42|16453.42|0
1636541300000|2021-11-10 10:48:20|16453.18|16453.18|16453.18|16453.18|16453.18|16453.18|16453.18|16453.18|0
1636541310000|2021-11-10 10:48:30|16453.66|16453.66|16453.31|16453.31|16454.13|16454.13|16453.31|16453.31|0
1636541330000|2021-11-10 10:48:50|16451.88|16451.88|16449.53|16449.53|16451.88|16451.88|16449.53|16449.53|0
1636541350000|2021-11-10 10:49:10|16450|16450|16454.74|16454.74|16454.74|16454.74|16450|16450|0
1636541360000|2021-11-10 10:49:20|16456.17|16456.17|16456.99|16456.99|16456.99|16456.99|16456.17|16456.17|0
1636541370000|2021-11-10 10:49:30|16457.48|16457.48|16460.01|16460.01|16460.01|16460.01|16457.48|16457.48|0
1636541390000|2021-11-10 10:49:50|16460.83|16460.83|16460.62|16460.62|16460.83|16460.83|16460.62|16460.62|0
1636541400000|2021-11-10 10:50:00|16460.18|16460.18|16460.18|16460.18|16460.18|16460.18|16460.18|16460.18|0
1636541480000|2021-11-10 10:51:20|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|16462.96|0
1636541500000|2021-11-10 10:51:40|16461.85|16461.85|16461.23|16461.23|16462.96|16462.96|16461.23|16461.23|0
1636541510000|2021-11-10 10:51:50|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|0
1636541570000|2021-11-10 10:52:50|16461.59|16461.59|16461.59|16461.59|16461.59|16461.59|16461.59|16461.59|0
1636541590000|2021-11-10 10:53:10|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|16462.15|0
1636541600000|2021-11-10 10:53:20|16461.59|16461.59|16461.59|16461.59|16461.59|16461.59|16461.59|16461.59|0
1636541630000|2021-11-10 10:53:50|16462.5|16462.5|16462.5|16462.5|16462.5|16462.5|16462.5|16462.5|0
1636541640000|2021-11-10 10:54:00|16463.99|16463.99|16465.63|16465.63|16466.45|16466.45|16463.99|16463.99|0
1636541650000|2021-11-10 10:54:10|16466.55|16466.55|16466.55|16466.55|16466.55|16466.55|16466.55|16466.55|0
1636541660000|2021-11-10 10:54:20|16467.54|16467.54|16467.54|16467.54|16467.54|16467.54|16467.54|16467.54|0
1636541690000|2021-11-10 10:54:50|16468.65|16468.65|16468.65|16468.65|16468.65|16468.65|16468.65|16468.65|0
1636541700000|2021-11-10 10:55:00|16470.05|16470.05|16470.05|16470.05|16470.05|16470.05|16470.05|16470.05|0
1636541710000|2021-11-10 10:55:10|16470.96|16470.96|16470.96|16470.96|16470.96|16470.96|16470.96|16470.96|0
1636541730000|2021-11-10 10:55:30|16470.05|16470.05|16470.05|16470.05|16470.05|16470.05|16470.05|16470.05|0
1636541760000|2021-11-10 10:56:00|16466.4|16466.4|16466.4|16466.4|16466.4|16466.4|16466.4|16466.4|0
1636541790000|2021-11-10 10:56:30|16466.86|16466.86|16466.86|16466.86|16466.86|16466.86|16466.86|16466.86|0
1636541880000|2021-11-10 10:58:00|16467.42|16467.42|16473.37|16473.37|16473.37|16473.37|16467.42|16467.42|0
1636541890000|2021-11-10 10:58:10|16474.29|16474.29|16474.29|16474.29|16474.29|16474.29|16474.29|16474.29|0
1636541930000|2021-11-10 10:58:50|16474.76|16474.76|16474.76|16474.76|16474.76|16474.76|16474.76|16474.76|0
1636541940000|2021-11-10 10:59:00|16473.84|16473.84|16473.84|16473.84|16473.84|16473.84|16473.84|16473.84|0
1636541950000|2021-11-10 10:59:10|16473.62|16473.62|16473.62|16473.62|16473.62|16473.62|16473.62|16473.62|0
1636541960000|2021-11-10 10:59:20|16474.09|16474.09|16475.03|16475.03|16475.03|16475.03|16474.09|16474.09|0
1636541970000|2021-11-10 10:59:30|16473.36|16473.36|16474.94|16474.94|16474.94|16474.94|16473.36|16473.36|0
1636542030000|2021-11-10 11:00:30|16472.19|16472.19|16467.85|16467.85|16472.19|16472.19|16467.85|16467.85|0
1636542040000|2021-11-10 11:00:40|16466.91|16466.91|16463.26|16463.26|16466.91|16466.91|16463.26|16463.26|0
1636542050000|2021-11-10 11:00:50|16462.34|16462.34|16460.52|16460.52|16462.34|16462.34|16460.52|16460.52|0
1636542060000|2021-11-10 11:01:00|16461.46|16461.46|16460.64|16460.64|16461.46|16461.46|16460.64|16460.64|0
1636542070000|2021-11-10 11:01:10|16459.21|16459.21|16459.21|16459.21|16459.21|16459.21|16459.21|16459.21|0
1636542080000|2021-11-10 11:01:20|16460.12|16460.12|16460.74|16460.74|16460.74|16460.74|16460.12|16460.12|0
1636542100000|2021-11-10 11:01:40|16464.21|16464.21|16466.52|16466.52|16466.73|16466.73|16464.21|16464.21|0
1636542140000|2021-11-10 11:02:20|16468.35|16468.35|16468.35|16468.35|16468.35|16468.35|16468.35|16468.35|0
1636542180000|2021-11-10 11:03:00|16469.26|16469.26|16469.26|16469.26|16469.26|16469.26|16469.26|16469.26|0
1636542210000|2021-11-10 11:03:30|16468.35|16468.35|16468.35|16468.35|16468.35|16468.35|16468.35|16468.35|0
1636542240000|2021-11-10 11:04:00|16469.29|16469.29|16467.86|16467.86|16469.29|16469.29|16467.86|16467.86|0
1636542250000|2021-11-10 11:04:10|16466.74|16466.74|16462.52|16462.52|16466.74|16466.74|16461.7|16461.7|0
1636542270000|2021-11-10 11:04:30|16462.3|16462.3|16462.3|16462.3|16462.3|16462.3|16462.3|16462.3|0
1636542290000|2021-11-10 11:04:50|16463.11|16463.11|16462.56|16462.56|16464.94|16464.94|16462.2|16462.2|0
1636542300000|2021-11-10 11:05:00|16462.09|16462.09|16464.64|16464.64|16466.13|16466.13|16462.09|16462.09|0
1636542360000|2021-11-10 11:06:00|16464.86|16464.86|16464.3|16464.3|16464.86|16464.86|16464.3|16464.3|0
1636542370000|2021-11-10 11:06:10|16461.56|16461.56|16461.56|16461.56|16461.56|16461.56|16461.56|16461.56|0
1636542400000|2021-11-10 11:06:40|16460.13|16460.13|16457.26|16457.26|16460.13|16460.13|16457.26|16457.26|0
1636542420000|2021-11-10 11:07:00|16455.83|16455.83|16452.47|16452.47|16455.83|16455.83|16451.53|16451.53|0
1636542440000|2021-11-10 11:07:20|16453.9|16453.9|16451.16|16451.16|16453.9|16453.9|16451.16|16451.16|0
1636542450000|2021-11-10 11:07:30|16451.63|16451.63|16451.63|16451.63|16451.63|16451.63|16451.63|16451.63|0
1636542460000|2021-11-10 11:07:40|16450.81|16450.81|16450.81|16450.81|16452.45|16452.45|16450.81|16450.81|0
1636542500000|2021-11-10 11:08:20|16452.25|16452.25|16453.06|16453.06|16453.06|16453.06|16452.25|16452.25|0
1636542520000|2021-11-10 11:08:40|16452.62|16452.62|16452.62|16452.62|16452.62|16452.62|16452.62|16452.62|0
1636542530000|2021-11-10 11:08:50|16453.53|16453.53|16453.75|16453.75|16453.75|16453.75|16453.53|16453.53|0
1636542550000|2021-11-10 11:09:10|16455.19|16455.19|16455.19|16455.19|16455.19|16455.19|16455.19|16455.19|0
1636542570000|2021-11-10 11:09:30|16456.18|16456.18|16456.27|16456.27|16456.27|16456.27|16456.18|16456.18|0
1636542600000|2021-11-10 11:10:00|16455.45|16455.45|16455.45|16455.45|16455.45|16455.45|16455.45|16455.45|0
1636542610000|2021-11-10 11:10:10|16456.01|16456.01|16456.01|16456.01|16456.01|16456.01|16456.01|16456.01|0
1636542630000|2021-11-10 11:10:30|16454.38|16454.38|16454.38|16454.38|16454.38|16454.38|16454.38|16454.38|0
1636542650000|2021-11-10 11:10:50|16455.32|16455.32|16455.32|16455.32|16455.32|16455.32|16455.32|16455.32|0
1636542660000|2021-11-10 11:11:00|16456.23|16456.23|16457.05|16457.05|16457.05|16457.05|16456.23|16456.23|0
1636542670000|2021-11-10 11:11:10|16457.55|16457.55|16457.55|16457.55|16457.55|16457.55|16457.55|16457.55|0
1636542680000|2021-11-10 11:11:20|16459.37|16459.37|16456.61|16456.61|16459.87|16459.87|16456.61|16456.61|0
1636542690000|2021-11-10 11:11:30|16456.11|16456.11|16455.56|16455.56|16456.11|16456.11|16455.56|16455.56|0
1636542720000|2021-11-10 11:12:00|16454.12|16454.12|16444.91|16444.91|16454.12|16454.12|16444.91|16444.91|0
1636542730000|2021-11-10 11:12:10|16442.26|16442.26|16438.48|16438.48|16442.26|16442.26|16438.48|16438.48|0
1636542740000|2021-11-10 11:12:20|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|0
1636542750000|2021-11-10 11:12:30|16437.59|16437.59|16437.59|16437.59|16437.59|16437.59|16437.59|16437.59|0
1636542760000|2021-11-10 11:12:40|16434.72|16434.72|16424.37|16424.37|16434.72|16434.72|16424.37|16424.37|0
1636542780000|2021-11-10 11:13:00|16421.51|16421.51|16421.51|16421.51|16421.51|16421.51|16421.51|16421.51|0
1636542790000|2021-11-10 11:13:10|16420.18|16420.18|16419.01|16419.01|16421.88|16421.88|16419.01|16419.01|0
1636542800000|2021-11-10 11:13:20|16418.08|16418.08|16406.6|16406.6|16418.08|16418.08|16406.6|16406.6|0
1636542810000|2021-11-10 11:13:30|16405.68|16405.68|16402.94|16402.94|16405.68|16405.68|16400.08|16400.08|0
1636542820000|2021-11-10 11:13:40|16403.85|16403.85|16403.85|16403.85|16403.85|16403.85|16403.85|16403.85|0
1636542840000|2021-11-10 11:14:00|16400.99|16400.99|16397.98|16397.98|16400.99|16400.99|16397.98|16397.98|0
1636542850000|2021-11-10 11:14:10|16395.11|16395.11|16393.68|16393.68|16395.11|16395.11|16393.68|16393.68|0
1636542860000|2021-11-10 11:14:20|16391.85|16391.85|16390.94|16390.94|16392.77|16392.77|16390.94|16390.94|0
1636542870000|2021-11-10 11:14:30|16389.83|16389.83|16390.38|16390.38|16390.38|16390.38|16389.83|16389.83|0
1636542880000|2021-11-10 11:14:40|16390.94|16390.94|16387.11|16387.11|16390.94|16390.94|16385.25|16385.25|0
1636542890000|2021-11-10 11:14:50|16385.28|16385.28|16384.37|16384.37|16385.28|16385.28|16384.37|16384.37|0
1636542900000|2021-11-10 11:15:00|16385.28|16385.28|16387.11|16387.11|16387.11|16387.11|16385.28|16385.28|0
1636542910000|2021-11-10 11:15:10|16384.37|16384.37|16376.63|16376.63|16384.37|16384.37|16376.63|16376.63|0
1636542920000|2021-11-10 11:15:20|16375.81|16375.81|16376.73|16376.73|16376.73|16376.73|16375.81|16375.81|0
1636542930000|2021-11-10 11:15:30|16373.86|16373.86|16375.76|16375.76|16375.76|16375.76|16373.86|16373.86|0
1636542940000|2021-11-10 11:15:40|16379.41|16379.41|16387.09|16387.09|16387.09|16387.09|16379.41|16379.41|0
1636542950000|2021-11-10 11:15:50|16387.9|16387.9|16391.42|16391.42|16394.28|16394.28|16387.9|16387.9|0
1636542960000|2021-11-10 11:16:00|16389.98|16389.98|16386.27|16386.27|16389.98|16389.98|16386.27|16386.27|0
1636542970000|2021-11-10 11:16:10|16387.19|16387.19|16387.19|16387.19|16387.19|16387.19|16387.19|16387.19|0
1636542980000|2021-11-10 11:16:20|16388.01|16388.01|16384.66|16384.66|16388.01|16388.01|16384.1|16384.1|0
1636542990000|2021-11-10 11:16:30|16383.03|16383.03|16383.03|16383.03|16383.03|16383.03|16383.03|16383.03|0
1636543000000|2021-11-10 11:16:40|16384.46|16384.46|16384.46|16384.46|16384.46|16384.46|16384.46|16384.46|0
1636543010000|2021-11-10 11:16:50|16382.63|16382.63|16382.19|16382.19|16382.63|16382.63|16382.19|16382.19|0
1636543020000|2021-11-10 11:17:00|16380.39|16380.39|16376.58|16376.58|16380.39|16380.39|16376.58|16376.58|0
1636543030000|2021-11-10 11:17:10|16376.36|16376.36|16374.65|16374.65|16376.36|16376.36|16374.65|16374.65|0
1636543040000|2021-11-10 11:17:20|16373.21|16373.21|16371.2|16371.2|16373.21|16373.21|16370.64|16370.64|0
1636543050000|2021-11-10 11:17:30|16371.75|16371.75|16369.77|16369.77|16371.75|16371.75|16369.77|16369.77|0
1636543070000|2021-11-10 11:17:50|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|16368.85|0
1636543080000|2021-11-10 11:18:00|16370.68|16370.68|16370.68|16370.68|16370.68|16370.68|16370.68|16370.68|0
1636543090000|2021-11-10 11:18:10|16369.25|16369.25|16369.25|16369.25|16369.25|16369.25|16369.25|16369.25|0
1636543100000|2021-11-10 11:18:20|16370.16|16370.16|16370.38|16370.38|16370.38|16370.38|16370.16|16370.16|0
1636543120000|2021-11-10 11:18:40|16368.56|16368.56|16368.56|16368.56|16368.56|16368.56|16368.56|16368.56|0
1636543130000|2021-11-10 11:18:50|16369.99|16369.99|16368.88|16368.88|16371.95|16371.95|16368.88|16368.88|0
1636543140000|2021-11-10 11:19:00|16366.65|16366.65|16366.65|16366.65|16366.65|16366.65|16366.65|16366.65|0
1636543160000|2021-11-10 11:19:20|16365.74|16365.74|16364.83|16364.83|16365.74|16365.74|16364.83|16364.83|0
1636543190000|2021-11-10 11:19:50|16366.26|16366.26|16366.26|16366.26|16366.26|16366.26|16366.26|16366.26|0
1636543200000|2021-11-10 11:20:00|16365.7|16365.7|16365.7|16365.7|16365.7|16365.7|16365.7|16365.7|0
1636543250000|2021-11-10 11:20:50|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|0
1636543270000|2021-11-10 11:21:10|16365.35|16365.35|16367.38|16367.38|16367.38|16367.38|16365.35|16365.35|0
1636543290000|2021-11-10 11:21:30|16369.01|16369.01|16370.44|16370.44|16371.87|16371.87|16369.01|16369.01|0
1636543300000|2021-11-10 11:21:40|16367.17|16367.17|16372.56|16372.56|16372.56|16372.56|16364.53|16364.53|0
1636543310000|2021-11-10 11:21:50|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|0
1636543320000|2021-11-10 11:22:00|16373.15|16373.15|16372.71|16372.71|16373.15|16373.15|16372.71|16372.71|0
1636543350000|2021-11-10 11:22:30|16371.03|16371.03|16370.48|16370.48|16372.15|16372.15|16370.48|16370.48|0
1636543360000|2021-11-10 11:22:40|16367.74|16367.74|16367.08|16367.08|16367.74|16367.74|16364.18|16364.18|0
1636543370000|2021-11-10 11:22:50|16369.82|16369.82|16369.82|16369.82|16369.82|16369.82|16369.82|16369.82|0
1636543380000|2021-11-10 11:23:00|16369.12|16369.12|16369.12|16369.12|16369.12|16369.12|16369.12|16369.12|0
1636543390000|2021-11-10 11:23:10|16374.6|16374.6|16373.69|16373.69|16374.6|16374.6|16373.69|16373.69|0
1636543400000|2021-11-10 11:23:20|16372.2|16372.2|16372.2|16372.2|16372.2|16372.2|16372.2|16372.2|0
1636543410000|2021-11-10 11:23:30|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|0
1636543420000|2021-11-10 11:23:40|16372.51|16372.51|16373.07|16373.07|16373.07|16373.07|16372.51|16372.51|0
1636543430000|2021-11-10 11:23:50|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|16371.84|0
1636543440000|2021-11-10 11:24:00|16372.4|16372.4|16372.4|16372.4|16372.4|16372.4|16372.4|16372.4|0
1636543450000|2021-11-10 11:24:10|16371.9|16371.9|16371.9|16371.9|16371.9|16371.9|16371.9|16371.9|0
1636543500000|2021-11-10 11:25:00|16370.99|16370.99|16370.17|16370.17|16370.99|16370.99|16370.17|16370.17|0
1636543540000|2021-11-10 11:25:40|16370.73|16370.73|16369.29|16369.29|16370.73|16370.73|16369.29|16369.29|0
1636543550000|2021-11-10 11:25:50|16369.91|16369.91|16369.91|16369.91|16369.91|16369.91|16369.91|16369.91|0
1636543580000|2021-11-10 11:26:20|16370.47|16370.47|16370.47|16370.47|16370.47|16370.47|16370.47|16370.47|0
1636543600000|2021-11-10 11:26:40|16372.3|16372.3|16380.94|16380.94|16380.94|16380.94|16372.3|16372.3|0
1636543610000|2021-11-10 11:26:50|16382.76|16382.76|16382.76|16382.76|16382.76|16382.76|16382.76|16382.76|0
1636543620000|2021-11-10 11:27:00|16381.85|16381.85|16381.85|16381.85|16381.85|16381.85|16381.85|16381.85|0
1636543630000|2021-11-10 11:27:10|16380.02|16380.02|16380.02|16380.02|16380.02|16380.02|16380.02|16380.02|0
1636543650000|2021-11-10 11:27:30|16379.21|16379.21|16379.21|16379.21|16379.21|16379.21|16379.21|16379.21|0
1636543670000|2021-11-10 11:27:50|16381.03|16381.03|16381.03|16381.03|16381.03|16381.03|16381.03|16381.03|0
1636543680000|2021-11-10 11:28:00|16382.15|16382.15|16381.03|16381.03|16382.15|16382.15|16381.03|16381.03|0
1636543690000|2021-11-10 11:28:10|16386.77|16386.77|16398.04|16398.04|16398.04|16398.04|16386.77|16386.77|0
1636543700000|2021-11-10 11:28:20|16400.91|16400.91|16408.75|16408.75|16408.75|16408.75|16400.91|16400.91|0
1636543710000|2021-11-10 11:28:30|16410.18|16410.18|16410.18|16410.18|16410.18|16410.18|16410.18|16410.18|0
1636543730000|2021-11-10 11:28:50|16410.74|16410.74|16414.51|16414.51|16414.51|16414.51|16410.74|16410.74|0
1636543740000|2021-11-10 11:29:00|16415.99|16415.99|16416.55|16416.55|16416.55|16416.55|16415.99|16415.99|0
1636543780000|2021-11-10 11:29:40|16416.06|16416.06|16420.96|16420.96|16420.96|16420.96|16416.06|16416.06|0
1636543790000|2021-11-10 11:29:50|16420.14|16420.14|16422.22|16422.22|16422.22|16422.22|16420.14|16420.14|0
1636543800000|2021-11-10 11:30:00|16423.89|16423.89|16426.2|16426.2|16426.2|16426.2|16423.89|16423.89|0
1636543810000|2021-11-10 11:30:10|16430.5|16430.5|16431.32|16431.32|16431.32|16431.32|16430.5|16430.5|0
1636543820000|2021-11-10 11:30:20|16429.89|16429.89|16431.32|16431.32|16431.32|16431.32|16429.89|16429.89|0
1636543840000|2021-11-10 11:30:40|16432.44|16432.44|16432.99|16432.99|16432.99|16432.99|16432.44|16432.44|0
1636543850000|2021-11-10 11:30:50|16433.93|16433.93|16433.93|16433.93|16433.93|16433.93|16433.93|16433.93|0
1636543860000|2021-11-10 11:31:00|16434.39|16434.39|16435.31|16435.31|16435.31|16435.31|16434.39|16434.39|0
1636543890000|2021-11-10 11:31:30|16436.22|16436.22|16436.22|16436.22|16436.22|16436.22|16436.22|16436.22|0
1636543900000|2021-11-10 11:31:40|16436.72|16436.72|16436.72|16436.72|16436.72|16436.72|16436.72|16436.72|0
1636543910000|2021-11-10 11:31:50|16438.15|16438.15|16438.15|16438.15|16438.15|16438.15|16438.15|16438.15|0
1636543920000|2021-11-10 11:32:00|16439.58|16439.58|16441.46|16441.46|16441.46|16441.46|16439.58|16439.58|0
1636543930000|2021-11-10 11:32:10|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|16442.08|0
1636543940000|2021-11-10 11:32:20|16442.99|16442.99|16442.99|16442.99|16442.99|16442.99|16442.99|16442.99|0
1636543950000|2021-11-10 11:32:30|16442.53|16442.53|16438.57|16438.57|16442.53|16442.53|16438.57|16438.57|0
1636543970000|2021-11-10 11:32:50|16440|16440|16441.11|16441.11|16441.11|16441.11|16440|16440|0
1636543980000|2021-11-10 11:33:00|16439.68|16439.68|16440.8|16440.8|16440.8|16440.8|16439.68|16439.68|0
1636543990000|2021-11-10 11:33:10|16439.36|16439.36|16437.54|16437.54|16440.28|16440.28|16437.54|16437.54|0
1636544020000|2021-11-10 11:33:40|16436.72|16436.72|16431.75|16431.75|16436.72|16436.72|16430.81|16430.81|0
1636544060000|2021-11-10 11:34:20|16428.88|16428.88|16428.88|16428.88|16428.88|16428.88|16428.88|16428.88|0
1636544090000|2021-11-10 11:34:50|16429.35|16429.35|16432.21|16432.21|16432.21|16432.21|16429.35|16429.35|0
1636544100000|2021-11-10 11:35:00|16434.04|16434.04|16434.04|16434.04|16434.04|16434.04|16434.04|16434.04|0
1636544120000|2021-11-10 11:35:20|16435.67|16435.67|16432.81|16432.81|16435.67|16435.67|16432.81|16432.81|0
1636544130000|2021-11-10 11:35:30|16433.36|16433.36|16434.28|16434.28|16434.28|16434.28|16433.36|16433.36|0
1636544140000|2021-11-10 11:35:40|16440.82|16440.82|16443.07|16443.07|16443.07|16443.07|16440.82|16440.82|0
1636544170000|2021-11-10 11:36:10|16441.64|16441.64|16441.64|16441.64|16441.64|16441.64|16441.64|16441.64|0
1636544180000|2021-11-10 11:36:20|16440.21|16440.21|16441.02|16441.02|16441.02|16441.02|16440.21|16440.21|0
1636544210000|2021-11-10 11:36:50|16439.39|16439.39|16439.39|16439.39|16439.39|16439.39|16439.39|16439.39|0
1636544230000|2021-11-10 11:37:10|16442.68|16442.68|16442.68|16442.68|16442.68|16442.68|16442.68|16442.68|0
1636544240000|2021-11-10 11:37:20|16441.25|16441.25|16441.25|16441.25|16441.25|16441.25|16441.25|16441.25|0
1636544290000|2021-11-10 11:38:10|16441.66|16441.66|16441.66|16441.66|16441.66|16441.66|16441.66|16441.66|0
1636544310000|2021-11-10 11:38:30|16443.3|16443.3|16440.43|16440.43|16443.3|16443.3|16440.43|16440.43|0
1636544320000|2021-11-10 11:38:40|16438.55|16438.55|16438.55|16438.55|16438.55|16438.55|16438.55|16438.55|0
1636544340000|2021-11-10 11:39:00|16437.63|16437.63|16437.63|16437.63|16437.63|16437.63|16437.63|16437.63|0
1636544350000|2021-11-10 11:39:10|16438.55|16438.55|16438.55|16438.55|16438.55|16438.55|16438.55|16438.55|0
1636544370000|2021-11-10 11:39:30|16438.08|16438.08|16438.08|16438.08|16438.08|16438.08|16438.08|16438.08|0
1636544380000|2021-11-10 11:39:40|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|16437.17|0
1636544400000|2021-11-10 11:40:00|16436.61|16436.61|16436.61|16436.61|16436.61|16436.61|16436.61|16436.61|0
1636544420000|2021-11-10 11:40:20|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|16438.04|0
1636544430000|2021-11-10 11:40:30|16439.87|16439.87|16439.87|16439.87|16439.87|16439.87|16439.87|16439.87|0
1636544450000|2021-11-10 11:40:50|16440.69|16440.69|16441.8|16441.8|16441.8|16441.8|16440.69|16440.69|0
1636544480000|2021-11-10 11:41:20|16442.25|16442.25|16442.7|16442.7|16442.7|16442.7|16442.25|16442.25|0
1636544490000|2021-11-10 11:41:30|16440.2|16440.2|16439.24|16439.24|16440.87|16440.87|16439.24|16439.24|0
1636544500000|2021-11-10 11:41:40|16438.24|16438.24|16438.24|16438.24|16438.24|16438.24|16438.24|16438.24|0
1636544510000|2021-11-10 11:41:50|16438.71|16438.71|16438.71|16438.71|16438.71|16438.71|16438.71|16438.71|0
1636544530000|2021-11-10 11:42:10|16439.53|16439.53|16441.01|16441.01|16441.01|16441.01|16439.53|16439.53|0
1636544560000|2021-11-10 11:42:40|16440.2|16440.2|16440.2|16440.2|16440.2|16440.2|16440.2|16440.2|0
1636544600000|2021-11-10 11:43:20|16440.69|16440.69|16440.69|16440.69|16440.69|16440.69|16440.69|16440.69|0
1636544610000|2021-11-10 11:43:30|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|16439.78|0
1636544640000|2021-11-10 11:44:00|16438.35|16438.35|16437.91|16437.91|16438.35|16438.35|16436.92|16436.92|0
1636544650000|2021-11-10 11:44:10|16436.99|16436.99|16436.99|16436.99|16436.99|16436.99|16436.99|16436.99|0
1636544660000|2021-11-10 11:44:20|16437.91|16437.91|16437.91|16437.91|16437.91|16437.91|16437.91|16437.91|0
1636544670000|2021-11-10 11:44:30|16436.08|16436.08|16436.99|16436.99|16436.99|16436.99|16436.08|16436.08|0
1636544700000|2021-11-10 11:45:00|16436.08|16436.08|16435.09|16435.09|16436.08|16436.08|16435.09|16435.09|0
1636544710000|2021-11-10 11:45:10|16434.53|16434.53|16434.53|16434.53|16434.53|16434.53|16434.53|16434.53|0
1636544720000|2021-11-10 11:45:20|16432.9|16432.9|16432.08|16432.08|16432.9|16432.9|16432.08|16432.08|0
1636544730000|2021-11-10 11:45:30|16430.65|16430.65|16425.55|16425.55|16430.65|16430.65|16425.55|16425.55|0
1636544750000|2021-11-10 11:45:50|16424.12|16424.12|16424.12|16424.12|16424.12|16424.12|16424.12|16424.12|0
1636544760000|2021-11-10 11:46:00|16425.55|16425.55|16426.37|16426.37|16426.37|16426.37|16425.55|16425.55|0
1636544780000|2021-11-10 11:46:20|16427.18|16427.18|16429.29|16429.29|16429.29|16429.29|16427.18|16427.18|0
1636544790000|2021-11-10 11:46:30|16430.68|16430.68|16430.68|16430.68|16430.68|16430.68|16430.68|16430.68|0
1636544800000|2021-11-10 11:46:40|16429.87|16429.87|16429.87|16429.87|16429.87|16429.87|16429.87|16429.87|0
1636544830000|2021-11-10 11:47:10|16429.25|16429.25|16429.25|16429.25|16429.25|16429.25|16429.25|16429.25|0
1636544930000|2021-11-10 11:48:50|16426.68|16426.68|16423.81|16423.81|16426.68|16426.68|16423.81|16423.81|0
1636544960000|2021-11-10 11:49:20|16425.24|16425.24|16425.24|16425.24|16425.24|16425.24|16425.24|16425.24|0
1636544980000|2021-11-10 11:49:40|16426.68|16426.68|16426.66|16426.66|16426.68|16426.68|16425.24|16425.24|0
1636545000000|2021-11-10 11:50:00|16428.09|16428.09|16429.14|16429.14|16429.14|16429.14|16428.09|16428.09|0
1636545010000|2021-11-10 11:50:10|16429.96|16429.96|16429.4|16429.4|16429.96|16429.96|16429.4|16429.4|0
1636545030000|2021-11-10 11:50:30|16427.97|16427.97|16427.97|16427.97|16427.97|16427.97|16427.97|16427.97|0
1636545040000|2021-11-10 11:50:40|16426.54|16426.54|16426.54|16426.54|16426.54|16426.54|16426.54|16426.54|0
1636545050000|2021-11-10 11:50:50|16425.54|16425.54|16425.54|16425.54|16425.54|16425.54|16425.54|16425.54|0
1636545090000|2021-11-10 11:51:30|16426.1|16426.1|16424.69|16424.69|16426.1|16426.1|16424.69|16424.69|0
1636545100000|2021-11-10 11:51:40|16422.66|16422.66|16421.03|16421.03|16422.66|16422.66|16421.03|16421.03|0
1636545120000|2021-11-10 11:52:00|16419.59|16419.59|16419.59|16419.59|16419.59|16419.59|16419.59|16419.59|0
1636545130000|2021-11-10 11:52:10|16419.37|16419.37|16417.97|16417.97|16419.37|16419.37|16417.97|16417.97|0
1636545140000|2021-11-10 11:52:20|16419.41|16419.41|16419.41|16419.41|16419.41|16419.41|16419.41|16419.41|0
1636545150000|2021-11-10 11:52:30|16420.84|16420.84|16426.28|16426.28|16426.28|16426.28|16420.84|16420.84|0
1636545180000|2021-11-10 11:53:00|16427.66|16427.66|16431.26|16431.26|16432.25|16432.25|16427.66|16427.66|0
1636545190000|2021-11-10 11:53:10|16431.82|16431.82|16431.82|16431.82|16431.82|16431.82|16431.82|16431.82|0
1636545210000|2021-11-10 11:53:30|16431|16431|16429.37|16429.37|16431|16431|16429.37|16429.37|0
1636545250000|2021-11-10 11:54:10|16430.8|16430.8|16428.06|16428.06|16430.8|16430.8|16428.06|16428.06|0
1636545260000|2021-11-10 11:54:20|16429.49|16429.49|16429.49|16429.49|16429.49|16429.49|16429.49|16429.49|0
1636545270000|2021-11-10 11:54:30|16431.35|16431.35|16432.26|16432.26|16432.26|16432.26|16431.35|16431.35|0
1636545280000|2021-11-10 11:54:40|16430.83|16430.83|16430.83|16430.83|16430.83|16430.83|16430.83|16430.83|0
1636545290000|2021-11-10 11:54:50|16430.01|16430.01|16430.01|16430.01|16430.01|16430.01|16430.01|16430.01|0
1636545310000|2021-11-10 11:55:10|16429.1|16429.1|16429.1|16429.1|16429.1|16429.1|16429.1|16429.1|0
1636545320000|2021-11-10 11:55:20|16428.28|16428.28|16426.82|16426.82|16428.28|16428.28|16426.82|16426.82|0
1636545330000|2021-11-10 11:55:30|16429.69|16429.69|16431.62|16431.62|16431.62|16431.62|16429.69|16429.69|0
1636545340000|2021-11-10 11:55:40|16434.48|16434.48|16435.28|16435.28|16436.21|16436.21|16434.48|16434.48|0
1636545350000|2021-11-10 11:55:50|16432.42|16432.42|16432.42|16432.42|16432.42|16432.42|16432.42|16432.42|0
1636545420000|2021-11-10 11:57:00|16430.98|16430.98|16428.64|16428.64|16430.98|16430.98|16428.64|16428.64|0
1636545430000|2021-11-10 11:57:10|16427.82|16427.82|16419.93|16419.93|16427.82|16427.82|16419.93|16419.93|0
1636545440000|2021-11-10 11:57:20|16419.11|16419.11|16419.58|16419.58|16419.58|16419.58|16419.11|16419.11|0
1636545470000|2021-11-10 11:57:50|16417.35|16417.35|16417.35|16417.35|16417.35|16417.35|16417.35|16417.35|0
1636545510000|2021-11-10 11:58:30|16414.49|16414.49|16414.49|16414.49|16414.49|16414.49|16414.49|16414.49|0
1636545530000|2021-11-10 11:58:50|16413.58|16413.58|16413.58|16413.58|16413.58|16413.58|16413.58|16413.58|0
1636545540000|2021-11-10 11:59:00|16412.76|16412.76|16410.02|16410.02|16412.76|16412.76|16410.02|16410.02|0
1636545550000|2021-11-10 11:59:10|16410.93|16410.93|16409.5|16409.5|16410.93|16410.93|16409.5|16409.5|0
1636545560000|2021-11-10 11:59:20|16408.68|16408.68|16408.68|16408.68|16408.68|16408.68|16408.68|16408.68|0
1636545570000|2021-11-10 11:59:30|16407.24|16407.24|16406.43|16406.43|16407.24|16407.24|16406.43|16406.43|0
1636545580000|2021-11-10 11:59:40|16404.7|16404.7|16402.71|16402.71|16404.7|16404.7|16402.71|16402.71|0
1636545590000|2021-11-10 11:59:50|16402.27|16402.27|16402.27|16402.27|16402.27|16402.27|16402.27|16402.27|0
1636545600000|2021-11-10 12:00:00|16401.45|16401.45|16399.2|16399.2|16401.45|16401.45|16399.2|16399.2|0
1636545610000|2021-11-10 12:00:10|16398.27|16398.27|16396.83|16396.83|16398.27|16398.27|16396.83|16396.83|0
1636545650000|2021-11-10 12:00:50|16395.84|16395.84|16395.84|16395.84|16395.84|16395.84|16395.84|16395.84|0
1636545690000|2021-11-10 12:01:30|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|0
1636545700000|2021-11-10 12:01:40|16394.2|16394.2|16393.79|16393.79|16394.2|16394.2|16393.79|16393.79|0
1636545720000|2021-11-10 12:02:00|16392.39|16392.39|16394.68|16394.68|16394.68|16394.68|16391|16391|0
1636545730000|2021-11-10 12:02:10|16392.85|16392.85|16390.03|16390.03|16392.85|16392.85|16390.03|16390.03|0
1636545740000|2021-11-10 12:02:20|16389.21|16389.21|16389.71|16389.71|16389.71|16389.71|16389.21|16389.21|0
1636545750000|2021-11-10 12:02:30|16390.53|16390.53|16388.7|16388.7|16391.44|16391.44|16388.7|16388.7|0
1636545770000|2021-11-10 12:02:50|16389.52|16389.52|16385.22|16385.22|16390.33|16390.33|16385.22|16385.22|0
1636545780000|2021-11-10 12:03:00|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|0
1636545820000|2021-11-10 12:03:40|16384.58|16384.58|16384.58|16384.58|16384.58|16384.58|16384.58|16384.58|0
1636545840000|2021-11-10 12:04:00|16385.4|16385.4|16385.4|16385.4|16385.4|16385.4|16385.4|16385.4|0
1636545860000|2021-11-10 12:04:20|16386.8|16386.8|16386.8|16386.8|16386.8|16386.8|16386.8|16386.8|0
1636545870000|2021-11-10 12:04:30|16388.23|16388.23|16387.3|16387.3|16388.23|16388.23|16387.3|16387.3|0
1636545880000|2021-11-10 12:04:40|16386.18|16386.18|16384.51|16384.51|16386.18|16386.18|16384.51|16384.51|0
1636545890000|2021-11-10 12:04:50|16384.73|16384.73|16384.73|16384.73|16384.73|16384.73|16384.73|16384.73|0
1636545900000|2021-11-10 12:05:00|16384.24|16384.24|16385.88|16385.88|16385.88|16385.88|16384.24|16384.24|0
1636545910000|2021-11-10 12:05:10|16388.74|16388.74|16388.74|16388.74|16388.74|16388.74|16388.74|16388.74|0
1636545930000|2021-11-10 12:05:30|16389.15|16389.15|16393.38|16393.38|16393.38|16393.38|16389.15|16389.15|0
1636545940000|2021-11-10 12:05:40|16394.5|16394.5|16394.5|16394.5|16394.5|16394.5|16394.5|16394.5|0
1636545970000|2021-11-10 12:06:10|16393.68|16393.68|16393.68|16393.68|16393.68|16393.68|16393.68|16393.68|0
1636545980000|2021-11-10 12:06:20|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|16392.86|0
1636545990000|2021-11-10 12:06:30|16391.95|16391.95|16391.95|16391.95|16391.95|16391.95|16391.95|16391.95|0
1636546010000|2021-11-10 12:06:50|16390.52|16390.52|16390.52|16390.52|16390.52|16390.52|16390.52|16390.52|0
1636546020000|2021-11-10 12:07:00|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|0
1636546030000|2021-11-10 12:07:10|16389.9|16389.9|16389.9|16389.9|16389.9|16389.9|16389.9|16389.9|0
1636546040000|2021-11-10 12:07:20|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|16389.49|0
1636546090000|2021-11-10 12:08:10|16392.56|16392.56|16395.42|16395.42|16395.42|16395.42|16392.56|16392.56|0
1636546100000|2021-11-10 12:08:20|16396.34|16396.34|16396.34|16396.34|16396.34|16396.34|16396.34|16396.34|0
1636546110000|2021-11-10 12:08:30|16397.77|16397.77|16406.74|16406.74|16406.74|16406.74|16397.77|16397.77|0
1636546120000|2021-11-10 12:08:40|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|0
1636546130000|2021-11-10 12:08:50|16405.13|16405.13|16405.13|16405.13|16405.13|16405.13|16405.13|16405.13|0
1636546150000|2021-11-10 12:09:10|16402.27|16402.27|16399.92|16399.92|16402.27|16402.27|16399.92|16399.92|0
1636546160000|2021-11-10 12:09:20|16400.42|16400.42|16400.42|16400.42|16400.42|16400.42|16400.42|16400.42|0
1636546180000|2021-11-10 12:09:40|16400.91|16400.91|16400.91|16400.91|16400.91|16400.91|16400.91|16400.91|0
1636546200000|2021-11-10 12:10:00|16401.83|16401.83|16401.83|16401.83|16401.83|16401.83|16401.83|16401.83|0
1636546260000|2021-11-10 12:11:00|16400.39|16400.39|16400.39|16400.39|16400.39|16400.39|16400.39|16400.39|0
1636546270000|2021-11-10 12:11:10|16398.96|16398.96|16398.96|16398.96|16398.96|16398.96|16398.96|16398.96|0
1636546280000|2021-11-10 12:11:20|16399.41|16399.41|16399.41|16399.41|16399.41|16399.41|16399.41|16399.41|0
1636546290000|2021-11-10 12:11:30|16400.34|16400.34|16400.34|16400.34|16400.34|16400.34|16400.34|16400.34|0
1636546300000|2021-11-10 12:11:40|16401.27|16401.27|16399.84|16399.84|16401.27|16401.27|16399.84|16399.84|0
1636546330000|2021-11-10 12:12:10|16401.27|16401.27|16401.27|16401.27|16401.27|16401.27|16401.27|16401.27|0
1636546340000|2021-11-10 12:12:20|16402.7|16402.7|16402.7|16402.7|16402.7|16402.7|16402.7|16402.7|0
1636546350000|2021-11-10 12:12:30|16401.89|16401.89|16401.89|16401.89|16401.89|16401.89|16401.89|16401.89|0
1636546400000|2021-11-10 12:13:20|16401.39|16401.39|16401.71|16401.71|16402.21|16402.21|16401.39|16401.39|0
1636546410000|2021-11-10 12:13:30|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|0
1636546420000|2021-11-10 12:13:40|16398.06|16398.06|16398.06|16398.06|16398.06|16398.06|16398.06|16398.06|0
1636546490000|2021-11-10 12:14:50|16399.47|16399.47|16400.41|16400.41|16400.41|16400.41|16399.47|16399.47|0
1636546500000|2021-11-10 12:15:00|16404.06|16404.06|16407.43|16407.43|16407.43|16407.43|16404.06|16404.06|0
1636546510000|2021-11-10 12:15:10|16406.96|16406.96|16406.96|16406.96|16406.96|16406.96|16406.96|16406.96|0
1636546590000|2021-11-10 12:16:30|16405.52|16405.52|16405.52|16405.52|16405.52|16405.52|16405.52|16405.52|0
1636546620000|2021-11-10 12:17:00|16401.87|16401.87|16401.87|16401.87|16401.87|16401.87|16401.87|16401.87|0
1636546640000|2021-11-10 12:17:20|16402.69|16402.69|16403.63|16403.63|16403.63|16403.63|16402.69|16402.69|0
1636546670000|2021-11-10 12:17:50|16404.44|16404.44|16406.74|16406.74|16406.74|16406.74|16404.44|16404.44|0
1636546680000|2021-11-10 12:18:00|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|16406.25|0
1636546700000|2021-11-10 12:18:20|16407.68|16407.68|16407.68|16407.68|16407.68|16407.68|16407.68|16407.68|0
1636546730000|2021-11-10 12:18:50|16407.9|16407.9|16407.9|16407.9|16407.9|16407.9|16407.9|16407.9|0
1636546740000|2021-11-10 12:19:00|16409.02|16409.02|16409.02|16409.02|16409.02|16409.02|16409.02|16409.02|0
1636546790000|2021-11-10 12:19:50|16409.49|16409.49|16409.49|16409.49|16409.49|16409.49|16409.49|16409.49|0
1636546810000|2021-11-10 12:20:10|16410.51|16410.51|16410.72|16410.72|16410.72|16410.72|16410.51|16410.51|0
1636546830000|2021-11-10 12:20:30|16413.17|16413.17|16413.17|16413.17|16413.17|16413.17|16413.17|16413.17|0
1636546840000|2021-11-10 12:20:40|16413.39|16413.39|16413.39|16413.39|16413.39|16413.39|16413.39|16413.39|0
1636546850000|2021-11-10 12:20:50|16412.58|16412.58|16412.58|16412.58|16412.58|16412.58|16412.58|16412.58|0
1636546880000|2021-11-10 12:21:20|16412.02|16412.02|16412.02|16412.02|16412.02|16412.02|16412.02|16412.02|0
1636546890000|2021-11-10 12:21:30|16411.46|16411.46|16410.99|16410.99|16411.46|16411.46|16410.99|16410.99|0
1636546900000|2021-11-10 12:21:40|16410.49|16410.49|16410.49|16410.49|16410.49|16410.49|16410.49|16410.49|0
1636546910000|2021-11-10 12:21:50|16410|16410|16406.57|16406.57|16410|16410|16406.57|16406.57|0
1636546950000|2021-11-10 12:22:30|16405.55|16405.55|16405.55|16405.55|16405.55|16405.55|16405.55|16405.55|0
1636546960000|2021-11-10 12:22:40|16405.08|16405.08|16405.08|16405.08|16405.08|16405.08|16405.08|16405.08|0
1636546980000|2021-11-10 12:23:00|16404.17|16404.17|16405.08|16405.08|16405.08|16405.08|16404.17|16404.17|0
1636546990000|2021-11-10 12:23:10|16406.51|16406.51|16406.51|16406.51|16406.51|16406.51|16406.51|16406.51|0
1636547000000|2021-11-10 12:23:20|16408.15|16408.15|16408.76|16408.76|16408.76|16408.76|16408.15|16408.15|0
1636547050000|2021-11-10 12:24:10|16410.2|16410.2|16414.47|16414.47|16414.47|16414.47|16410.2|16410.2|0
1636547060000|2021-11-10 12:24:20|16415.29|16415.29|16416.2|16416.2|16416.2|16416.2|16415.29|16415.29|0
1636547090000|2021-11-10 12:24:50|16418.65|16418.65|16425.78|16425.78|16425.78|16425.78|16418.65|16418.65|0
1636547100000|2021-11-10 12:25:00|16426.25|16426.25|16426.25|16426.25|16426.25|16426.25|16426.25|16426.25|0
1636547120000|2021-11-10 12:25:20|16426.47|16426.47|16426.47|16426.47|16426.47|16426.47|16426.47|16426.47|0
1636547130000|2021-11-10 12:25:30|16426.94|16426.94|16432.41|16432.41|16432.41|16432.41|16426.94|16426.94|0
1636547150000|2021-11-10 12:25:50|16433.23|16433.23|16433.23|16433.23|16433.23|16433.23|16433.23|16433.23|0
1636547160000|2021-11-10 12:26:00|16434.64|16434.64|16436.47|16436.47|16436.47|16436.47|16434.64|16434.64|0
1636547180000|2021-11-10 12:26:20|16437.29|16437.29|16437.29|16437.29|16437.29|16437.29|16437.29|16437.29|0
1636547200000|2021-11-10 12:26:40|16438.92|16438.92|16438.92|16438.92|16438.92|16438.92|16438.92|16438.92|0
1636547210000|2021-11-10 12:26:50|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|0
1636547230000|2021-11-10 12:27:10|16439.89|16439.89|16439.89|16439.89|16439.89|16439.89|16439.89|16439.89|0
1636547250000|2021-11-10 12:27:30|16439.42|16439.42|16443.32|16443.32|16443.32|16443.32|16439.42|16439.42|0
1636547270000|2021-11-10 12:27:50|16444.23|16444.23|16444.23|16444.23|16444.23|16444.23|16444.23|16444.23|0
1636547280000|2021-11-10 12:28:00|16443.42|16443.42|16443.42|16443.42|16443.42|16443.42|16443.42|16443.42|0
1636547310000|2021-11-10 12:28:30|16444.23|16444.23|16444.65|16444.65|16444.65|16444.65|16444.23|16444.23|0
1636547320000|2021-11-10 12:28:40|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|16443.53|0
1636547380000|2021-11-10 12:29:40|16442.12|16442.12|16439.83|16439.83|16442.12|16442.12|16439.83|16439.83|0
1636547400000|2021-11-10 12:30:00|16438.19|16438.19|16438.19|16438.19|16438.19|16438.19|16438.19|16438.19|0
1636547410000|2021-11-10 12:30:10|16439.68|16439.68|16438.69|16438.69|16439.68|16439.68|16438.69|16438.69|0
1636547460000|2021-11-10 12:31:00|16437.87|16437.87|16437.57|16437.57|16438.69|16438.69|16437.57|16437.57|0
1636547470000|2021-11-10 12:31:10|16438.78|16438.78|16441.88|16441.88|16441.88|16441.88|16438.78|16438.78|0
1636547510000|2021-11-10 12:31:50|16442.38|16442.38|16442.38|16442.38|16442.38|16442.38|16442.38|16442.38|0
1636547530000|2021-11-10 12:32:10|16443.29|16443.29|16442.73|16442.73|16443.29|16443.29|16442.73|16442.73|0
1636547630000|2021-11-10 12:33:50|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|0
1636547640000|2021-11-10 12:34:00|16441.55|16441.55|16439.2|16439.2|16441.55|16441.55|16439.2|16439.2|0
1636547670000|2021-11-10 12:34:30|16438.73|16438.73|16438.73|16438.73|16438.73|16438.73|16438.73|16438.73|0
1636547680000|2021-11-10 12:34:40|16438.95|16438.95|16438.95|16438.95|16438.95|16438.95|16438.95|16438.95|0
1636547720000|2021-11-10 12:35:20|16441.82|16441.82|16441.82|16441.82|16441.82|16441.82|16441.82|16441.82|0
1636547730000|2021-11-10 12:35:30|16444.05|16444.05|16442.93|16442.93|16444.05|16444.05|16442.93|16442.93|0
1636547740000|2021-11-10 12:35:40|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|0
1636547750000|2021-11-10 12:35:50|16440.98|16440.98|16440.07|16440.07|16440.98|16440.98|16440.07|16440.07|0
1636547760000|2021-11-10 12:36:00|16440.29|16440.29|16440.29|16440.29|16440.29|16440.29|16440.29|16440.29|0
1636547770000|2021-11-10 12:36:10|16440.85|16440.85|16445.1|16445.1|16445.1|16445.1|16440.85|16440.85|0
1636547780000|2021-11-10 12:36:20|16445.32|16445.32|16443.89|16443.89|16445.32|16445.32|16443.89|16443.89|0
1636547790000|2021-11-10 12:36:30|16442.06|16442.06|16442.06|16442.06|16442.06|16442.06|16442.06|16442.06|0
1636547810000|2021-11-10 12:36:50|16443.18|16443.18|16427|16427|16443.18|16443.18|16427|16427|0
1636547820000|2021-11-10 12:37:00|16426.09|16426.09|16424.65|16424.65|16426.09|16426.09|16420.87|16420.87|0
1636547830000|2021-11-10 12:37:10|16426.08|16426.08|16423.23|16423.23|16426.08|16426.08|16423.23|16423.23|0
1636547850000|2021-11-10 12:37:30|16424.23|16424.23|16424.23|16424.23|16424.23|16424.23|16424.23|16424.23|0
1636547870000|2021-11-10 12:37:50|16422.79|16422.79|16422.79|16422.79|16422.79|16422.79|16422.79|16422.79|0
1636547890000|2021-11-10 12:38:10|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|0
1636547910000|2021-11-10 12:38:30|16421.83|16421.83|16421.83|16421.83|16421.83|16421.83|16421.83|16421.83|0
1636547920000|2021-11-10 12:38:40|16424.28|16424.28|16424.28|16424.28|16424.28|16424.28|16424.28|16424.28|0
1636547930000|2021-11-10 12:38:50|16423.78|16423.78|16423.78|16423.78|16423.78|16423.78|16423.78|16423.78|0
1636547940000|2021-11-10 12:39:00|16424.69|16424.69|16424.69|16424.69|16424.69|16424.69|16424.69|16424.69|0
1636547980000|2021-11-10 12:39:40|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|16423.26|0
1636548050000|2021-11-10 12:40:50|16421.43|16421.43|16421.43|16421.43|16421.43|16421.43|16421.43|16421.43|0
1636548060000|2021-11-10 12:41:00|16420.62|16420.62|16420.62|16420.62|16420.62|16420.62|16420.62|16420.62|0
1636548100000|2021-11-10 12:41:40|16424.47|16424.47|16426.78|16426.78|16426.78|16426.78|16424.47|16424.47|0
1636548160000|2021-11-10 12:42:40|16427.59|16427.59|16427.59|16427.59|16427.59|16427.59|16427.59|16427.59|0
1636548170000|2021-11-10 12:42:50|16428.09|16428.09|16428.76|16428.76|16428.76|16428.76|16428.09|16428.09|0
1636548180000|2021-11-10 12:43:00|16430.39|16430.39|16430.39|16430.39|16430.39|16430.39|16430.39|16430.39|0
1636548200000|2021-11-10 12:43:20|16429.4|16429.4|16429.4|16429.4|16429.4|16429.4|16429.4|16429.4|0
1636548210000|2021-11-10 12:43:30|16429.9|16429.9|16429.9|16429.9|16429.9|16429.9|16429.9|16429.9|0
1636548220000|2021-11-10 12:43:40|16430.81|16430.81|16430.81|16430.81|16430.81|16430.81|16430.81|16430.81|0
1636548230000|2021-11-10 12:43:50|16428.98|16428.98|16428.17|16428.17|16428.98|16428.98|16428.17|16428.17|0
1636548260000|2021-11-10 12:44:20|16426.73|16426.73|16423.01|16423.01|16426.73|16426.73|16423.01|16423.01|0
1636548300000|2021-11-10 12:45:00|16421.18|16421.18|16421.18|16421.18|16421.18|16421.18|16421.18|16421.18|0
1636548360000|2021-11-10 12:46:00|16420.69|16420.69|16420.69|16420.69|16420.69|16420.69|16420.69|16420.69|0
1636548370000|2021-11-10 12:46:10|16420.21|16420.21|16420.21|16420.21|16420.21|16420.21|16420.21|16420.21|0
1636548420000|2021-11-10 12:47:00|16419.75|16419.75|16419.53|16419.53|16419.75|16419.75|16419.53|16419.53|0
1636548430000|2021-11-10 12:47:10|16419.3|16419.3|16419.3|16419.3|16419.3|16419.3|16419.3|16419.3|0
1636548440000|2021-11-10 12:47:20|16420.71|16420.71|16420.71|16420.71|16420.71|16420.71|16420.71|16420.71|0
1636548460000|2021-11-10 12:47:40|16419.9|16419.9|16425.05|16425.05|16425.05|16425.05|16419.9|16419.9|0
1636548500000|2021-11-10 12:48:20|16426.48|16426.48|16426.48|16426.48|16426.48|16426.48|16426.48|16426.48|0
1636548510000|2021-11-10 12:48:30|16427.89|16427.89|16427.89|16427.89|16427.89|16427.89|16427.89|16427.89|0
1636548540000|2021-11-10 12:49:00|16428.39|16428.39|16428.39|16428.39|16428.39|16428.39|16428.39|16428.39|0
1636548560000|2021-11-10 12:49:20|16428.95|16428.95|16432.31|16432.31|16432.31|16432.31|16428.95|16428.95|0
1636548590000|2021-11-10 12:49:50|16433.22|16433.22|16433.22|16433.22|16433.22|16433.22|16433.22|16433.22|0
1636548600000|2021-11-10 12:50:00|16432.75|16432.75|16432.75|16432.75|16432.75|16432.75|16432.75|16432.75|0
1636548630000|2021-11-10 12:50:30|16434.38|16434.38|16434.38|16434.38|16434.38|16434.38|16434.38|16434.38|0
1636548640000|2021-11-10 12:50:40|16435.29|16435.29|16435.29|16435.29|16435.29|16435.29|16435.29|16435.29|0
1636548650000|2021-11-10 12:50:50|16434.48|16434.48|16434.48|16434.48|16434.48|16434.48|16434.48|16434.48|0
1636548660000|2021-11-10 12:51:00|16434.68|16434.68|16434.68|16434.68|16434.68|16434.68|16434.68|16434.68|0
1636548670000|2021-11-10 12:51:10|16435.8|16435.8|16435.8|16435.8|16435.8|16435.8|16435.8|16435.8|0
1636548680000|2021-11-10 12:51:20|16436.26|16436.26|16436.26|16436.26|16436.26|16436.26|16436.26|16436.26|0
1636548790000|2021-11-10 12:53:10|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|16434.83|0
1636548860000|2021-11-10 12:54:20|16435.05|16435.05|16435.72|16435.72|16435.72|16435.72|16435.05|16435.05|0
1636548900000|2021-11-10 12:55:00|16436.22|16436.22|16439.88|16439.88|16439.88|16439.88|16436.22|16436.22|0
1636548910000|2021-11-10 12:55:10|16440.44|16440.44|16439.52|16439.52|16440.44|16440.44|16439.52|16439.52|0
1636548920000|2021-11-10 12:55:20|16440.34|16440.34|16441.77|16441.77|16441.77|16441.77|16440.34|16440.34|0
1636548930000|2021-11-10 12:55:30|16443.6|16443.6|16452.18|16452.18|16452.18|16452.18|16443.6|16443.6|0
1636548950000|2021-11-10 12:55:50|16455.05|16455.05|16455.05|16455.05|16455.05|16455.05|16455.05|16455.05|0
1636548960000|2021-11-10 12:56:00|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|16456.93|0
1636548970000|2021-11-10 12:56:10|16455.99|16455.99|16455.99|16455.99|16455.99|16455.99|16455.99|16455.99|0
1636548980000|2021-11-10 12:56:20|16457.81|16457.81|16457.81|16457.81|16457.81|16457.81|16457.81|16457.81|0
1636548990000|2021-11-10 12:56:30|16458.63|16458.63|16457.72|16457.72|16458.63|16458.63|16457.72|16457.72|0
1636549010000|2021-11-10 12:56:50|16456.28|16456.28|16456.28|16456.28|16456.28|16456.28|16456.28|16456.28|0
1636549020000|2021-11-10 12:57:00|16457.18|16457.18|16458.98|16458.98|16458.98|16458.98|16456.06|16456.06|0
1636549030000|2021-11-10 12:57:10|16459.9|16459.9|16459.9|16459.9|16459.9|16459.9|16459.9|16459.9|0
1636549080000|2021-11-10 12:58:00|16461.53|16461.53|16461.53|16461.53|16461.53|16461.53|16461.53|16461.53|0
1636549110000|2021-11-10 12:58:30|16461.06|16461.06|16461.06|16461.06|16461.06|16461.06|16461.06|16461.06|0
1636549140000|2021-11-10 12:59:00|16461.62|16461.62|16461.62|16461.62|16461.62|16461.62|16461.62|16461.62|0
1636549200000|2021-11-10 13:00:00|16462.03|16462.03|16462.03|16462.03|16462.03|16462.03|16462.03|16462.03|0
1636549230000|2021-11-10 13:00:30|16465.68|16465.68|16469.01|16469.01|16469.01|16469.01|16465.68|16465.68|0
1636549250000|2021-11-10 13:00:50|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|16470.65|0
1636549260000|2021-11-10 13:01:00|16467.78|16467.78|16467.31|16467.31|16467.78|16467.78|16467.31|16467.31|0
1636549270000|2021-11-10 13:01:10|16472.63|16472.63|16473.13|16473.13|16473.75|16473.75|16472.63|16472.63|0
1636549280000|2021-11-10 13:01:20|16472.32|16472.32|16472.32|16472.32|16472.32|16472.32|16472.32|16472.32|0
1636549350000|2021-11-10 13:02:30|16471.5|16471.5|16471.5|16471.5|16471.5|16471.5|16471.5|16471.5|0
1636549420000|2021-11-10 13:03:40|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|16471.7|0
1636549440000|2021-11-10 13:04:00|16470.89|16470.89|16464.86|16464.86|16470.89|16470.89|16464.86|16464.86|0
1636549450000|2021-11-10 13:04:10|16462.27|16462.27|16460.84|16460.84|16462.27|16462.27|16460.84|16460.84|0
1636549460000|2021-11-10 13:04:20|16460.37|16460.37|16459.91|16459.91|16460.37|16460.37|16459.91|16459.91|0
1636549490000|2021-11-10 13:04:50|16459.44|16459.44|16459.44|16459.44|16459.44|16459.44|16459.44|16459.44|0
1636549540000|2021-11-10 13:05:40|16459.91|16459.91|16459.91|16459.91|16459.91|16459.91|16459.91|16459.91|0
1636549560000|2021-11-10 13:06:00|16457.17|16457.17|16460.03|16460.03|16460.03|16460.03|16457.17|16457.17|0
1636549570000|2021-11-10 13:06:10|16457.17|16457.17|16456.35|16456.35|16457.17|16457.17|16456.35|16456.35|0
1636549590000|2021-11-10 13:06:30|16454.92|16454.92|16454.92|16454.92|16454.92|16454.92|16454.92|16454.92|0
1636549600000|2021-11-10 13:06:40|16454.1|16454.1|16453.29|16453.29|16454.1|16454.1|16452.79|16452.79|0
1636549610000|2021-11-10 13:06:50|16451.85|16451.85|16451.85|16451.85|16451.85|16451.85|16451.85|16451.85|0
1636549620000|2021-11-10 13:07:00|16451.18|16451.18|16450.77|16450.77|16451.18|16451.18|16450.77|16450.77|0
1636549630000|2021-11-10 13:07:10|16451.24|16451.24|16450.24|16450.24|16451.24|16451.24|16450.24|16450.24|0
1636549640000|2021-11-10 13:07:20|16451.06|16451.06|16451.06|16451.06|16451.06|16451.06|16451.06|16451.06|0
1636549660000|2021-11-10 13:07:40|16451.88|16451.88|16456.62|16456.62|16456.62|16456.62|16451.88|16451.88|0
1636549680000|2021-11-10 13:08:00|16457.17|16457.17|16457.17|16457.17|16457.17|16457.17|16457.17|16457.17|0
1636549710000|2021-11-10 13:08:30|16458.61|16458.61|16459.07|16459.07|16459.07|16459.07|16458.61|16458.61|0
1636549730000|2021-11-10 13:08:50|16457.96|16457.96|16457.96|16457.96|16457.96|16457.96|16457.75|16457.75|0
1636549760000|2021-11-10 13:09:20|16457.14|16457.14|16461.31|16461.31|16461.31|16461.31|16457.14|16457.14|0
1636549790000|2021-11-10 13:09:50|16462.13|16462.13|16462.13|16462.13|16462.13|16462.13|16462.13|16462.13|0
1636549800000|2021-11-10 13:10:00|16461.31|16461.31|16461.31|16461.31|16461.31|16461.31|16461.31|16461.31|0
1636549820000|2021-11-10 13:10:20|16459.88|16459.88|16459.88|16459.88|16459.88|16459.88|16459.88|16459.88|0
1636549840000|2021-11-10 13:10:40|16460.7|16460.7|16459.88|16459.88|16460.7|16460.7|16459.88|16459.88|0
1636549910000|2021-11-10 13:11:50|16457.43|16457.43|16458.97|16458.97|16458.97|16458.97|16457.43|16457.43|0
1636549930000|2021-11-10 13:12:10|16456.52|16456.52|16455.96|16455.96|16456.52|16456.52|16455.96|16455.96|0
1636549940000|2021-11-10 13:12:20|16454.53|16454.53|16454.06|16454.06|16454.53|16454.53|16454.06|16454.06|0
1636549950000|2021-11-10 13:12:30|16453.24|16453.24|16453.24|16453.24|16453.24|16453.24|16453.24|16453.24|0
1636549970000|2021-11-10 13:12:50|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|16452.33|0
1636549980000|2021-11-10 13:13:00|16453.14|16453.14|16453.14|16453.14|16453.14|16453.14|16453.14|16453.14|0
1636550000000|2021-11-10 13:13:20|16454.43|16454.43|16454.43|16454.43|16454.43|16454.43|16454.43|16454.43|0
1636550010000|2021-11-10 13:13:30|16455.25|16455.25|16455.25|16455.25|16455.25|16455.25|16455.25|16455.25|0
1636550020000|2021-11-10 13:13:40|16456.06|16456.06|16456.06|16456.06|16457.5|16457.5|16456.06|16456.06|0
1636550040000|2021-11-10 13:14:00|16457.06|16457.06|16457.06|16457.06|16457.06|16457.06|16457.06|16457.06|0
1636550050000|2021-11-10 13:14:10|16454.61|16454.61|16454.61|16454.61|16454.61|16454.61|16454.61|16454.61|0
1636550070000|2021-11-10 13:14:30|16455.52|16455.52|16455.52|16455.52|16455.52|16455.52|16455.52|16455.52|0
1636550080000|2021-11-10 13:14:40|16456.95|16456.95|16458.39|16458.39|16458.39|16458.39|16456.95|16456.95|0
1636550090000|2021-11-10 13:14:50|16461.93|16461.93|16465.55|16465.55|16465.55|16465.55|16461.93|16461.93|0
1636550100000|2021-11-10 13:15:00|16466.17|16466.17|16466.37|16466.37|16466.37|16466.37|16465.55|16465.55|0
1636550110000|2021-11-10 13:15:10|16466.81|16466.81|16465.28|16465.28|16466.81|16466.81|16464.36|16464.36|0
1636550150000|2021-11-10 13:15:50|16466.09|16466.09|16466.09|16466.09|16466.09|16466.09|16466.09|16466.09|0
1636550160000|2021-11-10 13:16:00|16467.53|16467.53|16467.53|16467.53|16467.53|16467.53|16467.53|16467.53|0
1636550180000|2021-11-10 13:16:20|16465.62|16465.62|16464.81|16464.81|16465.62|16465.62|16464.81|16464.81|0
1636550190000|2021-11-10 13:16:30|16463.32|16463.32|16462.4|16462.4|16463.32|16463.32|16462.4|16462.4|0
1636550210000|2021-11-10 13:16:50|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|0
1636550240000|2021-11-10 13:17:20|16464.95|16464.95|16467.82|16467.82|16467.82|16467.82|16464.95|16464.95|0
1636550260000|2021-11-10 13:17:40|16467.6|16467.6|16466.63|16466.63|16467.6|16467.6|16466.63|16466.63|0
1636550280000|2021-11-10 13:18:00|16465.82|16465.82|16465.82|16465.82|16465.82|16465.82|16465.82|16465.82|0
1636550290000|2021-11-10 13:18:10|16463.91|16463.91|16463.35|16463.35|16463.91|16463.91|16463.35|16463.35|0
1636550320000|2021-11-10 13:18:40|16463.13|16463.13|16463.13|16463.13|16463.13|16463.13|16463.13|16463.13|0
1636550370000|2021-11-10 13:19:30|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|16464.04|0
1636550400000|2021-11-10 13:20:00|16462.22|16462.22|16462.22|16462.22|16462.22|16462.22|16462.22|16462.22|0
1636550420000|2021-11-10 13:20:20|16463.03|16463.03|16461.1|16461.1|16463.03|16463.03|16461.1|16461.1|0
1636550480000|2021-11-10 13:21:20|16460.64|16460.64|16460.64|16460.64|16460.64|16460.64|16460.64|16460.64|0
1636550500000|2021-11-10 13:21:40|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|0
1636550540000|2021-11-10 13:22:20|16459|16459|16459|16459|16459|16459|16459|16459|0
1636550550000|2021-11-10 13:22:30|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|16459.2|0
1636550590000|2021-11-10 13:23:10|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|0
1636550600000|2021-11-10 13:23:20|16457.38|16457.38|16457.38|16457.38|16457.38|16457.38|16457.38|16457.38|0
1636550610000|2021-11-10 13:23:30|16456.46|16456.46|16455.55|16455.55|16456.46|16456.46|16455.55|16455.55|0
1636550630000|2021-11-10 13:23:50|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|16456.46|0
1636550640000|2021-11-10 13:24:00|16455.03|16455.03|16455.03|16455.03|16455.03|16455.03|16455.03|16455.03|0
1636550650000|2021-11-10 13:24:10|16454.47|16454.47|16454.47|16454.47|16454.47|16454.47|16453.91|16453.91|0
1636550670000|2021-11-10 13:24:30|16452.84|16452.84|16450.26|16450.26|16452.84|16452.84|16450.26|16450.26|0
1636550680000|2021-11-10 13:24:40|16449.85|16449.85|16442.19|16442.19|16449.85|16449.85|16442.19|16442.19|0
1636550700000|2021-11-10 13:25:00|16441.06|16441.06|16440.04|16440.04|16441.06|16441.06|16440.04|16440.04|0
1636550710000|2021-11-10 13:25:10|16439.81|16439.81|16439.81|16439.81|16439.81|16439.81|16439.81|16439.81|0
1636550730000|2021-11-10 13:25:30|16441.44|16441.44|16443.69|16443.69|16443.69|16443.69|16441.44|16441.44|0
1636550740000|2021-11-10 13:25:40|16442.26|16442.26|16443.08|16443.08|16443.08|16443.08|16442.26|16442.26|0
1636550750000|2021-11-10 13:25:50|16442.63|16442.63|16442.43|16442.43|16442.63|16442.63|16442.43|16442.43|0
1636550760000|2021-11-10 13:26:00|16440.99|16440.99|16440.99|16440.99|16440.99|16440.99|16440.99|16440.99|0
1636550790000|2021-11-10 13:26:30|16439.36|16439.36|16439.36|16439.36|16439.36|16439.36|16439.36|16439.36|0
1636550810000|2021-11-10 13:26:50|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|16438.45|0
1636550820000|2021-11-10 13:27:00|16438.22|16438.22|16436.34|16436.34|16438.22|16438.22|16436.34|16436.34|0
1636550840000|2021-11-10 13:27:20|16435.43|16435.43|16435.43|16435.43|16435.43|16435.43|16435.43|16435.43|0
1636550900000|2021-11-10 13:28:20|16436.34|16436.34|16436.34|16436.34|16436.34|16436.34|16436.34|16436.34|0
1636550920000|2021-11-10 13:28:40|16434.71|16434.71|16433.77|16433.77|16434.71|16434.71|16433.77|16433.77|0
1636551000000|2021-11-10 13:30:00|16433.27|16433.27|16429.83|16429.83|16433.27|16433.27|16428.91|16428.91|0
1636551010000|2021-11-10 13:30:10|16429.27|16429.27|16429.77|16429.77|16429.77|16429.77|16429.27|16429.27|0
1636551020000|2021-11-10 13:30:20|16430.32|16430.32|16430.32|16430.32|16430.32|16430.32|16430.32|16430.32|0
1636551030000|2021-11-10 13:30:30|16430.53|16430.53|16430.53|16430.53|16430.53|16430.53|16430.53|16430.53|0
1636551060000|2021-11-10 13:31:00|16429.54|16429.54|16424.52|16424.52|16429.54|16429.54|16424.52|16424.52|0
1636551070000|2021-11-10 13:31:10|16423.96|16423.96|16423.96|16423.96|16423.96|16423.96|16423.96|16423.96|0
1636551080000|2021-11-10 13:31:20|16423.03|16423.03|16416.23|16416.23|16423.03|16423.03|16416.23|16416.23|0
1636551090000|2021-11-10 13:31:30|16416.9|16416.9|16417.12|16417.12|16417.12|16417.12|16416.9|16416.9|0
1636551100000|2021-11-10 13:31:40|16416.92|16416.92|16416.92|16416.92|16416.92|16416.92|16416.92|16416.92|0
1636551120000|2021-11-10 13:32:00|16415.25|16415.25|16415.25|16415.25|16415.25|16415.25|16415.25|16415.25|0
1636551130000|2021-11-10 13:32:10|16419.33|16419.33|16420.62|16420.62|16420.62|16420.62|16419.33|16419.33|0
1636551140000|2021-11-10 13:32:20|16421.73|16421.73|16422.51|16422.51|16422.51|16422.51|16421.73|16421.73|0
1636551150000|2021-11-10 13:32:30|16426.32|16426.32|16427.66|16427.66|16427.66|16427.66|16426.32|16426.32|0
1636551180000|2021-11-10 13:33:00|16426.23|16426.23|16427.14|16427.14|16427.14|16427.14|16426.23|16426.23|0
1636551190000|2021-11-10 13:33:10|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|0
1636551220000|2021-11-10 13:33:40|16424.94|16424.94|16424.94|16424.94|16424.94|16424.94|16424.94|16424.94|0
1636551250000|2021-11-10 13:34:10|16423.31|16423.31|16423.31|16423.31|16423.31|16423.31|16423.31|16423.31|0
1636551270000|2021-11-10 13:34:30|16422.39|16422.39|16422.39|16422.39|16422.39|16422.39|16422.39|16422.39|0
1636551300000|2021-11-10 13:35:00|16421.98|16421.98|16421.98|16421.98|16421.98|16421.98|16421.98|16421.98|0
1636551310000|2021-11-10 13:35:10|16421.07|16421.07|16421.07|16421.07|16421.07|16421.07|16421.07|16421.07|0
1636551320000|2021-11-10 13:35:20|16421.98|16421.98|16422.43|16422.43|16422.43|16422.43|16421.98|16421.98|0
1636551330000|2021-11-10 13:35:30|16422.65|16422.65|16422.65|16422.65|16422.65|16422.65|16422.65|16422.65|0
1636551340000|2021-11-10 13:35:40|16421.54|16421.54|16421.09|16421.09|16421.54|16421.54|16421.09|16421.09|0
1636551350000|2021-11-10 13:35:50|16419.66|16419.66|16419.66|16419.66|16419.66|16419.66|16419.66|16419.66|0
1636551360000|2021-11-10 13:36:00|16418.25|16418.25|16413.51|16413.51|16418.25|16418.25|16413.51|16413.51|0
1636551380000|2021-11-10 13:36:20|16413.95|16413.95|16412.96|16412.96|16413.95|16413.95|16412.96|16412.96|0
1636551390000|2021-11-10 13:36:30|16407.06|16407.06|16407.06|16407.06|16407.06|16407.06|16407.06|16407.06|0
1636551410000|2021-11-10 13:36:50|16405.23|16405.23|16405.23|16405.23|16405.23|16405.23|16405.23|16405.23|0
1636551420000|2021-11-10 13:37:00|16408.9|16408.9|16413.74|16413.74|16413.74|16413.74|16408.9|16408.9|0
1636551430000|2021-11-10 13:37:10|16414.29|16414.29|16414.79|16414.79|16414.79|16414.79|16414.29|16414.29|0
1636551440000|2021-11-10 13:37:20|16415.61|16415.61|16415.61|16415.61|16415.61|16415.61|16415.61|16415.61|0
1636551470000|2021-11-10 13:37:50|16414.79|16414.79|16414.79|16414.79|16414.79|16414.79|16414.79|16414.79|0
1636551480000|2021-11-10 13:38:00|16413.97|16413.97|16413.97|16413.97|16413.97|16413.97|16413.97|16413.97|0
1636551490000|2021-11-10 13:38:10|16414.97|16414.97|16413.97|16413.97|16414.97|16414.97|16413.97|16413.97|0
1636551510000|2021-11-10 13:38:30|16412.98|16412.98|16412.98|16412.98|16412.98|16412.98|16412.98|16412.98|0
1636551520000|2021-11-10 13:38:40|16411.87|16411.87|16411.42|16411.42|16411.87|16411.87|16411.42|16411.42|0
1636551550000|2021-11-10 13:39:10|16411.87|16411.87|16411.87|16411.87|16411.87|16411.87|16411.87|16411.87|0
1636551660000|2021-11-10 13:41:00|16410.43|16410.43|16410.43|16410.43|16410.43|16410.43|16410.43|16410.43|0
1636551680000|2021-11-10 13:41:20|16411.85|16411.85|16412.66|16412.66|16412.66|16412.66|16411.85|16411.85|0
1636551710000|2021-11-10 13:41:50|16411.75|16411.75|16411.75|16411.75|16411.75|16411.75|16411.75|16411.75|0
1636551730000|2021-11-10 13:42:10|16412.57|16412.57|16412.57|16412.57|16412.57|16412.57|16412.57|16412.57|0
1636551760000|2021-11-10 13:42:40|16412.07|16412.07|16409.14|16409.14|16412.07|16412.07|16409.14|16409.14|0
1636551770000|2021-11-10 13:42:50|16407.71|16407.71|16407.66|16407.66|16407.71|16407.71|16407.04|16407.04|0
1636551780000|2021-11-10 13:43:00|16406.74|16406.74|16406.74|16406.74|16406.74|16406.74|16406.74|16406.74|0
1636551800000|2021-11-10 13:43:20|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|0
1636551840000|2021-11-10 13:44:00|16404.49|16404.49|16404.49|16404.49|16404.49|16404.49|16404.49|16404.49|0
1636551860000|2021-11-10 13:44:20|16401.75|16401.75|16401.75|16401.75|16401.75|16401.75|16401.75|16401.75|0
1636551920000|2021-11-10 13:45:20|16401.29|16401.29|16401.29|16401.29|16401.29|16401.29|16401.29|16401.29|0
1636551930000|2021-11-10 13:45:30|16399.85|16399.85|16398.74|16398.74|16399.85|16399.85|16398.74|16398.74|0
1636551970000|2021-11-10 13:46:10|16397.82|16397.82|16397.82|16397.82|16397.82|16397.82|16397.82|16397.82|0
1636552000000|2021-11-10 13:46:40|16399.65|16399.65|16400.57|16400.57|16400.57|16400.57|16399.65|16399.65|0
1636552040000|2021-11-10 13:47:20|16399.75|16399.75|16399.75|16399.75|16399.75|16399.75|16399.75|16399.75|0
1636552130000|2021-11-10 13:48:50|16398.32|16398.32|16399.13|16399.13|16399.13|16399.13|16398.32|16398.32|0
1636552150000|2021-11-10 13:49:10|16397.7|16397.7|16397.7|16397.7|16397.7|16397.7|16397.7|16397.7|0
1636552170000|2021-11-10 13:49:30|16395.47|16395.47|16396.03|16396.03|16396.03|16396.03|16395.47|16395.47|0
1636552180000|2021-11-10 13:49:40|16395.1|16395.1|16394.07|16394.07|16395.1|16395.1|16394.07|16394.07|0
1636552210000|2021-11-10 13:50:10|16394.89|16394.89|16394.89|16394.89|16394.89|16394.89|16394.89|16394.89|0
1636552270000|2021-11-10 13:51:10|16391.62|16391.62|16391.62|16391.62|16391.62|16391.62|16391.62|16391.62|0
1636552280000|2021-11-10 13:51:20|16391.06|16391.06|16391.06|16391.06|16391.06|16391.06|16391.06|16391.06|0
1636552300000|2021-11-10 13:51:40|16392.7|16392.7|16392.7|16392.7|16394.13|16394.13|16392.7|16392.7|0
1636552320000|2021-11-10 13:52:00|16393.81|16393.81|16393.25|16393.25|16393.81|16393.81|16393.25|16393.25|0
1636552350000|2021-11-10 13:52:30|16393.81|16393.81|16393.81|16393.81|16393.81|16393.81|16393.81|16393.81|0
1636552360000|2021-11-10 13:52:40|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|0
1636552380000|2021-11-10 13:53:00|16393.79|16393.79|16393.79|16393.79|16393.79|16393.79|16393.79|16393.79|0
1636552410000|2021-11-10 13:53:30|16393.32|16393.32|16391.13|16391.13|16393.32|16393.32|16391.13|16391.13|0
1636552420000|2021-11-10 13:53:40|16390.51|16390.51|16390.51|16390.51|16390.51|16390.51|16390.51|16390.51|0
1636552440000|2021-11-10 13:54:00|16389.52|16389.52|16387.12|16387.12|16389.52|16389.52|16387.12|16387.12|0
1636552450000|2021-11-10 13:54:10|16386.91|16386.91|16387.12|16387.12|16387.12|16387.12|16386.91|16386.91|0
1636552460000|2021-11-10 13:54:20|16386.65|16386.65|16386.65|16386.65|16386.65|16386.65|16386.65|16386.65|0
1636552470000|2021-11-10 13:54:30|16386.19|16386.19|16385.72|16385.72|16386.19|16386.19|16385.72|16385.72|0
1636552520000|2021-11-10 13:55:20|16385.94|16385.94|16381.5|16381.5|16386.17|16386.17|16380.59|16380.59|0
1636552530000|2021-11-10 13:55:30|16380.69|16380.69|16380.69|16380.69|16380.69|16380.69|16380.69|16380.69|0
1636552550000|2021-11-10 13:55:50|16379.77|16379.77|16379.77|16379.77|16379.77|16379.77|16379.77|16379.77|0
1636552590000|2021-11-10 13:56:30|16381.21|16381.21|16382.99|16382.99|16382.99|16382.99|16381.21|16381.21|0
1636552620000|2021-11-10 13:57:00|16382.77|16382.77|16381.87|16381.87|16383.21|16383.21|16381.77|16381.77|0
1636552630000|2021-11-10 13:57:10|16381.31|16381.31|16381.31|16381.31|16381.31|16381.31|16381.31|16381.31|0
1636552650000|2021-11-10 13:57:30|16381.78|16381.78|16381.78|16381.78|16381.78|16381.78|16381.78|16381.78|0
1636552660000|2021-11-10 13:57:40|16383.25|16383.25|16383.25|16383.25|16383.25|16383.25|16383.25|16383.25|0
1636552680000|2021-11-10 13:58:00|16384.07|16384.07|16383.62|16383.62|16384.07|16384.07|16383.62|16383.62|0
1636552710000|2021-11-10 13:58:30|16382.71|16382.71|16382.36|16382.36|16382.71|16382.71|16382.36|16382.36|0
1636552720000|2021-11-10 13:58:40|16382.59|16382.59|16382.18|16382.18|16382.59|16382.59|16382.18|16382.18|0
1636552730000|2021-11-10 13:58:50|16378.55|16378.55|16379.37|16379.37|16379.37|16379.37|16378.55|16378.55|0
1636552740000|2021-11-10 13:59:00|16380.28|16380.28|16387.62|16387.62|16387.62|16387.62|16380.28|16380.28|0
1636552770000|2021-11-10 13:59:30|16386.8|16386.8|16385.99|16385.99|16386.8|16386.8|16385.99|16385.99|0
1636552800000|2021-11-10 14:00:00|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|0
1636552810000|2021-11-10 14:00:10|16383.61|16383.61|16382.62|16382.62|16383.61|16383.61|16382.62|16382.62|0
1636552820000|2021-11-10 14:00:20|16379.86|16379.86|16380.5|16380.5|16380.5|16380.5|16378.87|16378.87|0
1636552870000|2021-11-10 14:01:10|16379.07|16379.07|16378.26|16378.26|16379.07|16379.07|16378.26|16378.26|0
1636552920000|2021-11-10 14:02:00|16376.82|16376.82|16376.82|16376.82|16376.82|16376.82|16376.82|16376.82|0
1636552930000|2021-11-10 14:02:10|16378.26|16378.26|16378.26|16378.26|16378.26|16378.26|16378.26|16378.26|0
1636552970000|2021-11-10 14:02:50|16378.75|16378.75|16377.84|16377.84|16378.75|16378.75|16377.84|16377.84|0
1636553030000|2021-11-10 14:03:50|16378.04|16378.04|16378.04|16378.04|16378.04|16378.04|16378.04|16378.04|0
1636553040000|2021-11-10 14:04:00|16378.27|16378.27|16378.49|16378.49|16378.49|16378.49|16378.27|16378.27|0
1636553050000|2021-11-10 14:04:10|16378.99|16378.99|16378.22|16378.22|16380.26|16380.26|16378.22|16378.22|0
1636553060000|2021-11-10 14:04:20|16379.89|16379.89|16381.18|16381.18|16381.18|16381.18|16378.77|16378.77|0
1636553090000|2021-11-10 14:04:50|16379.45|16379.45|16380.26|16380.26|16380.26|16380.26|16379.45|16379.45|0
1636553100000|2021-11-10 14:05:00|16380.49|16380.49|16380.49|16380.49|16380.49|16380.49|16380.49|16380.49|0
1636553130000|2021-11-10 14:05:30|16380.98|16380.98|16380.98|16380.98|16380.98|16380.98|16380.98|16380.98|0
1636553150000|2021-11-10 14:05:50|16379.57|16379.57|16379.57|16379.57|16379.57|16379.57|16379.57|16379.57|0
1636553160000|2021-11-10 14:06:00|16380.39|16380.39|16388.52|16388.52|16388.52|16388.52|16380.39|16380.39|0
1636553180000|2021-11-10 14:06:20|16389.08|16389.08|16389.89|16389.89|16389.89|16389.89|16389.08|16389.08|0
1636553190000|2021-11-10 14:06:30|16390.1|16390.1|16390.1|16390.1|16390.1|16390.1|16390.1|16390.1|0
1636553220000|2021-11-10 14:07:00|16389.19|16389.19|16389.19|16389.19|16389.19|16389.19|16389.19|16389.19|0
1636553270000|2021-11-10 14:07:50|16389.74|16389.74|16389.19|16389.19|16389.74|16389.74|16389.19|16389.19|0
1636553280000|2021-11-10 14:08:00|16389.74|16389.74|16389.74|16389.74|16389.74|16389.74|16389.74|16389.74|0
1636553330000|2021-11-10 14:08:50|16389.19|16389.19|16387.55|16387.55|16389.19|16389.19|16387.55|16387.55|0
1636553350000|2021-11-10 14:09:10|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|0
1636553380000|2021-11-10 14:09:40|16384.52|16384.52|16384.52|16384.52|16384.52|16384.52|16384.52|16384.52|0
1636553390000|2021-11-10 14:09:50|16383.7|16383.7|16382.07|16382.07|16383.7|16383.7|16382.07|16382.07|0
1636553410000|2021-11-10 14:10:10|16381.51|16381.51|16383.14|16383.14|16383.14|16383.14|16381.51|16381.51|0
1636553430000|2021-11-10 14:10:30|16384.26|16384.26|16385.93|16385.93|16385.93|16385.93|16384.26|16384.26|0
1636553440000|2021-11-10 14:10:40|16387.36|16387.36|16391.14|16391.14|16391.96|16391.96|16387.36|16387.36|0
1636553450000|2021-11-10 14:10:50|16392.57|16392.57|16392.8|16392.8|16392.8|16392.8|16392.57|16392.57|0
1636553490000|2021-11-10 14:11:30|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|0
1636553540000|2021-11-10 14:12:20|16394.4|16394.4|16392.05|16392.05|16394.4|16394.4|16391.5|16391.5|0
1636553550000|2021-11-10 14:12:30|16392.55|16392.55|16392.05|16392.05|16392.55|16392.55|16392.05|16392.05|0
1636553560000|2021-11-10 14:12:40|16391.12|16391.12|16391.12|16391.12|16391.12|16391.12|16391.12|16391.12|0
1636553570000|2021-11-10 14:12:50|16390.57|16390.57|16390.57|16390.57|16390.57|16390.57|16390.57|16390.57|0
1636553580000|2021-11-10 14:13:00|16391.03|16391.03|16391.03|16391.03|16391.03|16391.03|16391.03|16391.03|0
1636553590000|2021-11-10 14:13:10|16389.6|16389.6|16389.6|16389.6|16389.6|16389.6|16389.6|16389.6|0
1636553730000|2021-11-10 14:15:30|16392.46|16392.46|16391.35|16391.35|16392.46|16392.46|16391.35|16391.35|0
1636553740000|2021-11-10 14:15:40|16390.43|16390.43|16384.81|16384.81|16390.43|16390.43|16384.81|16384.81|0
1636553750000|2021-11-10 14:15:50|16383.89|16383.89|16383.89|16383.89|16383.89|16383.89|16383.89|16383.89|0
1636553790000|2021-11-10 14:16:30|16385.01|16385.01|16386.72|16386.72|16386.72|16386.72|16384.13|16384.13|0
1636553840000|2021-11-10 14:17:20|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|0
1636553850000|2021-11-10 14:17:30|16385.58|16385.58|16385.58|16385.58|16385.58|16385.58|16385.58|16385.58|0
1636553860000|2021-11-10 14:17:40|16382.72|16382.72|16382.72|16382.72|16382.72|16382.72|16382.72|16382.72|0
1636553870000|2021-11-10 14:17:50|16381.73|16381.73|16381.73|16381.73|16381.73|16381.73|16381.73|16381.73|0
1636553880000|2021-11-10 14:18:00|16380.61|16380.61|16381.17|16381.17|16381.17|16381.17|16380.61|16380.61|0
1636553900000|2021-11-10 14:18:20|16382.28|16382.28|16383.2|16383.2|16383.2|16383.2|16382.28|16382.28|0
1636553920000|2021-11-10 14:18:40|16384.87|16384.87|16385.43|16385.43|16385.43|16385.43|16384.87|16384.87|0
1636553930000|2021-11-10 14:18:50|16384.96|16384.96|16384.96|16384.96|16384.96|16384.96|16384.96|16384.96|0
1636553950000|2021-11-10 14:19:10|16384.4|16384.4|16386.05|16386.05|16386.05|16386.05|16384.4|16384.4|0
1636553960000|2021-11-10 14:19:20|16386.96|16386.96|16388.81|16388.81|16388.81|16388.81|16386.96|16386.96|0
1636553970000|2021-11-10 14:19:30|16389.75|16389.75|16395.71|16395.71|16395.71|16395.71|16389.75|16389.75|0
1636553990000|2021-11-10 14:19:50|16395.15|16395.15|16395.15|16395.15|16395.15|16395.15|16395.15|16395.15|0
1636554000000|2021-11-10 14:20:00|16394.68|16394.68|16394.68|16394.68|16394.68|16394.68|16394.68|16394.68|0
1636554010000|2021-11-10 14:20:10|16393.25|16393.25|16393.25|16393.25|16393.25|16393.25|16393.25|16393.25|0
1636554040000|2021-11-10 14:20:40|16392.69|16392.69|16392.69|16392.69|16392.69|16392.69|16392.69|16392.69|0
1636554060000|2021-11-10 14:21:00|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|16390.87|0
1636554110000|2021-11-10 14:21:50|16389.75|16389.75|16389.75|16389.75|16389.75|16389.75|16389.75|16389.75|0
1636554140000|2021-11-10 14:22:20|16389.34|16389.34|16389.34|16389.34|16389.34|16389.34|16389.34|16389.34|0
1636554150000|2021-11-10 14:22:30|16386.99|16386.99|16386.99|16386.99|16386.99|16386.99|16386.99|16386.99|0
1636554160000|2021-11-10 14:22:40|16387.09|16387.09|16393.29|16393.29|16393.29|16393.29|16387.09|16387.09|0
1636554180000|2021-11-10 14:23:00|16392.48|16392.48|16389.83|16389.83|16392.48|16392.48|16389.83|16389.83|0
1636554190000|2021-11-10 14:23:10|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|16388.92|0
1636554200000|2021-11-10 14:23:20|16387.8|16387.8|16387.8|16387.8|16387.8|16387.8|16387.8|16387.8|0
1636554220000|2021-11-10 14:23:40|16386.89|16386.89|16388.72|16388.72|16388.72|16388.72|16386.89|16386.89|0
1636554230000|2021-11-10 14:23:50|16389.06|16389.06|16389.98|16389.98|16389.98|16389.98|16389.06|16389.06|0
1636554240000|2021-11-10 14:24:00|16388.49|16388.49|16386.76|16386.76|16388.49|16388.49|16384.93|16384.93|0
1636554260000|2021-11-10 14:24:20|16385.82|16385.82|16385.82|16385.82|16385.82|16385.82|16385.82|16385.82|0
1636554280000|2021-11-10 14:24:40|16386.37|16386.37|16386.37|16386.37|16386.37|16386.37|16386.37|16386.37|0
1636554340000|2021-11-10 14:25:40|16390.51|16390.51|16390.51|16390.51|16390.51|16390.51|16390.51|16390.51|0
1636554350000|2021-11-10 14:25:50|16391.32|16391.32|16391.32|16391.32|16391.32|16391.32|16391.32|16391.32|0
1636554360000|2021-11-10 14:26:00|16390.51|16390.51|16390.01|16390.01|16390.51|16390.51|16390.01|16390.01|0
1636554370000|2021-11-10 14:26:10|16391|16391|16391.56|16391.56|16391.56|16391.56|16391|16391|0
1636554390000|2021-11-10 14:26:30|16393.75|16393.75|16394.37|16394.37|16394.37|16394.37|16393.75|16393.75|0
1636554410000|2021-11-10 14:26:50|16397.11|16397.11|16397.11|16397.11|16397.11|16397.11|16397.11|16397.11|0
1636554420000|2021-11-10 14:27:00|16397.92|16397.92|16399.56|16399.56|16399.56|16399.56|16397.92|16397.92|0
1636554430000|2021-11-10 14:27:10|16400.05|16400.05|16400.23|16400.23|16401.05|16401.05|16400.05|16400.05|0
1636554440000|2021-11-10 14:27:20|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|0
1636554510000|2021-11-10 14:28:30|16402.26|16402.26|16402.26|16402.26|16402.26|16402.26|16402.26|16402.26|0
1636554520000|2021-11-10 14:28:40|16403.69|16403.69|16403.69|16403.69|16403.69|16403.69|16403.69|16403.69|0
1636554530000|2021-11-10 14:28:50|16403.28|16403.28|16399.98|16399.98|16403.28|16403.28|16399.98|16399.98|0
1636554540000|2021-11-10 14:29:00|16399.06|16399.06|16397.43|16397.43|16399.06|16399.06|16397.43|16397.43|0
1636554560000|2021-11-10 14:29:20|16396.96|16396.96|16396.96|16396.96|16396.96|16396.96|16396.96|16396.96|0
1636554580000|2021-11-10 14:29:40|16396.51|16396.51|16396.51|16396.51|16396.51|16396.51|16396.51|16396.51|0
1636554600000|2021-11-10 14:30:00|16392.57|16392.57|16397.69|16397.69|16397.69|16397.69|16392.57|16392.57|0
1636554610000|2021-11-10 14:30:10|16398.16|16398.16|16399.57|16399.57|16399.57|16399.57|16397.75|16397.75|0
1636554620000|2021-11-10 14:30:20|16400.69|16400.69|16400.69|16400.69|16400.69|16400.69|16400.69|16400.69|0
1636554630000|2021-11-10 14:30:30|16402.32|16402.32|16403.14|16403.14|16403.14|16403.14|16402.32|16402.32|0
1636554640000|2021-11-10 14:30:40|16402.02|16402.02|16402.02|16402.02|16402.02|16402.02|16402.02|16402.02|0
1636554650000|2021-11-10 14:30:50|16404.77|16404.77|16402.98|16402.98|16404.77|16404.77|16402.42|16402.42|0
1636554670000|2021-11-10 14:31:10|16405.84|16405.84|16405.03|16405.03|16406.66|16406.66|16403.39|16403.39|0
1636554680000|2021-11-10 14:31:20|16406.85|16406.85|16406.85|16406.85|16406.85|16406.85|16406.85|16406.85|0
1636554700000|2021-11-10 14:31:40|16407.26|16407.26|16406.77|16406.77|16407.26|16407.26|16406.77|16406.77|0
1636554710000|2021-11-10 14:31:50|16407.58|16407.58|16407.58|16407.58|16408.4|16408.4|16406.77|16406.77|0
1636554720000|2021-11-10 14:32:00|16408.52|16408.52|16409.33|16409.33|16409.33|16409.33|16408.52|16408.52|0
1636554740000|2021-11-10 14:32:20|16408.52|16408.52|16406.69|16406.69|16408.52|16408.52|16406.69|16406.69|0
1636554750000|2021-11-10 14:32:30|16405.26|16405.26|16405.26|16405.26|16405.26|16405.26|16405.26|16405.26|0
1636554760000|2021-11-10 14:32:40|16403.62|16403.62|16402.81|16402.81|16403.62|16403.62|16402.81|16402.81|0
1636554770000|2021-11-10 14:32:50|16401.37|16401.37|16401.37|16401.37|16401.37|16401.37|16401.37|16401.37|0
1636554780000|2021-11-10 14:33:00|16401.28|16401.28|16401.28|16401.28|16401.28|16401.28|16401.28|16401.28|0
1636554790000|2021-11-10 14:33:10|16401.69|16401.69|16401.69|16401.69|16401.69|16401.69|16401.69|16401.69|0
1636554810000|2021-11-10 14:33:30|16401.19|16401.19|16401.19|16401.19|16401.19|16401.19|16401.19|16401.19|0
1636554820000|2021-11-10 14:33:40|16400.08|16400.08|16400.08|16400.08|16400.08|16400.08|16400.08|16400.08|0
1636554830000|2021-11-10 14:33:50|16399.16|16399.16|16399.26|16399.26|16400.08|16400.08|16399.16|16399.16|0
1636554840000|2021-11-10 14:34:00|16399.71|16399.71|16399.71|16399.71|16399.71|16399.71|16399.71|16399.71|0
1636554860000|2021-11-10 14:34:20|16400.52|16400.52|16399.71|16399.71|16400.52|16400.52|16399.71|16399.71|0
1636554870000|2021-11-10 14:34:30|16398.89|16398.89|16398.89|16398.89|16398.89|16398.89|16398.89|16398.89|0
1636554880000|2021-11-10 14:34:40|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|16399.88|0
1636554890000|2021-11-10 14:34:50|16399.39|16399.39|16398.07|16398.07|16399.39|16399.39|16398.07|16398.07|0
1636554900000|2021-11-10 14:35:00|16397.13|16397.13|16397.71|16397.71|16398.62|16398.62|16397.13|16397.13|0
1636554910000|2021-11-10 14:35:10|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|16396.79|0
1636554920000|2021-11-10 14:35:20|16395.36|16395.36|16395.36|16395.36|16395.36|16395.36|16395.36|16395.36|0
1636554930000|2021-11-10 14:35:30|16395.81|16395.81|16395.81|16395.81|16395.81|16395.81|16395.81|16395.81|0
1636554940000|2021-11-10 14:35:40|16397.54|16397.54|16399.79|16399.79|16399.79|16399.79|16397.54|16397.54|0
1636554960000|2021-11-10 14:36:00|16400.26|16400.26|16400.26|16400.26|16400.26|16400.26|16400.26|16400.26|0
1636554970000|2021-11-10 14:36:10|16397.52|16397.52|16396.8|16396.8|16397.52|16397.52|16395.79|16395.79|0
1636554980000|2021-11-10 14:36:20|16397.71|16397.71|16398.44|16398.44|16399.47|16399.47|16397.62|16397.62|0
1636554990000|2021-11-10 14:36:30|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|16399.87|0
1636555000000|2021-11-10 14:36:40|16398.38|16398.38|16397.89|16397.89|16398.38|16398.38|16397.39|16397.39|0
1636555010000|2021-11-10 14:36:50|16396.97|16396.97|16396.16|16396.16|16396.97|16396.97|16396.16|16396.16|0
1636555020000|2021-11-10 14:37:00|16396.65|16396.65|16395.22|16395.22|16396.65|16396.65|16395.22|16395.22|0
1636555060000|2021-11-10 14:37:40|16394.11|16394.11|16395.22|16395.22|16395.22|16395.22|16393.88|16393.88|0
1636555080000|2021-11-10 14:38:00|16397.1|16397.1|16400.23|16400.23|16401.96|16401.96|16397.1|16397.1|0
1636555090000|2021-11-10 14:38:10|16398.8|16398.8|16398.8|16398.8|16398.8|16398.8|16398.8|16398.8|0
1636555100000|2021-11-10 14:38:20|16397.98|16397.98|16396.25|16396.25|16397.98|16397.98|16396.25|16396.25|0
1636555110000|2021-11-10 14:38:30|16397.37|16397.37|16397.37|16397.37|16397.37|16397.37|16397.37|16397.37|0
1636555120000|2021-11-10 14:38:40|16398.8|16398.8|16400.66|16400.66|16400.66|16400.66|16398.8|16398.8|0
1636555140000|2021-11-10 14:39:00|16399.22|16399.22|16398.75|16398.75|16399.22|16399.22|16398.75|16398.75|0
1636555170000|2021-11-10 14:39:30|16397.94|16397.94|16397.94|16397.94|16397.94|16397.94|16397.94|16397.94|0
1636555200000|2021-11-10 14:40:00|16397.71|16397.71|16397.71|16397.71|16397.71|16397.71|16397.71|16397.71|0
1636555230000|2021-11-10 14:40:30|16401.17|16401.17|16401.58|16401.58|16401.58|16401.58|16401.17|16401.17|0
1636555240000|2021-11-10 14:40:40|16400.65|16400.65|16400.65|16400.65|16400.65|16400.65|16400.65|16400.65|0
1636555250000|2021-11-10 14:40:50|16400.2|16400.2|16400.2|16400.2|16400.2|16400.2|16400.2|16400.2|0
1636555260000|2021-11-10 14:41:00|16401.93|16401.93|16401.93|16401.93|16401.93|16401.93|16401.93|16401.93|0
1636555270000|2021-11-10 14:41:10|16401.12|16401.12|16401.12|16401.12|16401.12|16401.12|16401.12|16401.12|0
1636555290000|2021-11-10 14:41:30|16403.47|16403.47|16403|16403|16403.47|16403.47|16403|16403|0
1636555300000|2021-11-10 14:41:40|16401.57|16401.57|16401.07|16401.07|16401.57|16401.57|16401.07|16401.07|0
1636555310000|2021-11-10 14:41:50|16400.85|16400.85|16400.85|16400.85|16400.85|16400.85|16400.85|16400.85|0
1636555340000|2021-11-10 14:42:20|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|0
1636555350000|2021-11-10 14:42:30|16402.28|16402.28|16402.28|16402.28|16402.28|16402.28|16402.28|16402.28|0
1636555380000|2021-11-10 14:43:00|16401.47|16401.47|16401.47|16401.47|16401.47|16401.47|16401.47|16401.47|0
1636555390000|2021-11-10 14:43:10|16401.25|16401.25|16399.77|16399.77|16401.25|16401.25|16397.01|16397.01|0
1636555410000|2021-11-10 14:43:30|16398.83|16398.83|16397.76|16397.76|16398.83|16398.83|16395.93|16395.93|0
1636555440000|2021-11-10 14:44:00|16399.15|16399.15|16399.15|16399.15|16399.15|16399.15|16399.15|16399.15|0
1636555480000|2021-11-10 14:44:40|16402.49|16402.49|16408.49|16408.49|16411.36|16411.36|16402.49|16402.49|0
1636555490000|2021-11-10 14:44:50|16409.41|16409.41|16409.41|16409.41|16409.41|16409.41|16409.41|16409.41|0
1636555500000|2021-11-10 14:45:00|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|16411.29|0
1636555560000|2021-11-10 14:46:00|16409.88|16409.88|16409.88|16409.88|16409.88|16409.88|16409.88|16409.88|0
1636555570000|2021-11-10 14:46:10|16410.32|16410.32|16410.32|16410.32|16410.32|16410.32|16410.32|16410.32|0
1636555580000|2021-11-10 14:46:20|16411.27|16411.27|16412.66|16412.66|16412.66|16412.66|16411.27|16411.27|0
1636555600000|2021-11-10 14:46:40|16410.99|16410.99|16410.99|16410.99|16410.99|16410.99|16410.99|16410.99|0
1636555640000|2021-11-10 14:47:20|16411.49|16411.49|16413.02|16413.02|16413.02|16413.02|16411.49|16411.49|0
1636555650000|2021-11-10 14:47:30|16413.83|16413.83|16422.83|16422.83|16422.83|16422.83|16413.83|16413.83|0
1636555670000|2021-11-10 14:47:50|16424.47|16424.47|16431.56|16431.56|16431.56|16431.56|16424.47|16424.47|0
1636555680000|2021-11-10 14:48:00|16433.05|16433.05|16443.67|16443.67|16443.67|16443.67|16433.05|16433.05|0
1636555690000|2021-11-10 14:48:10|16443.88|16443.88|16445.86|16445.86|16445.86|16445.86|16443.88|16443.88|0
1636555700000|2021-11-10 14:48:20|16446.86|16446.86|16449.64|16449.64|16450.46|16450.46|16445.37|16445.37|0
1636555710000|2021-11-10 14:48:30|16451.13|16451.13|16451.13|16451.13|16451.13|16451.13|16451.13|16451.13|0
1636555720000|2021-11-10 14:48:40|16453.68|16453.68|16459.63|16459.63|16459.63|16459.63|16452.86|16452.86|0
1636555730000|2021-11-10 14:48:50|16460.56|16460.56|16464.06|16464.06|16465.89|16465.89|16460.56|16460.56|0
1636555740000|2021-11-10 14:49:00|16463.86|16463.86|16464.31|16464.31|16464.31|16464.31|16463.86|16463.86|0
1636555750000|2021-11-10 14:49:10|16467.17|16467.17|16467.17|16467.17|16467.17|16467.17|16467.17|16467.17|0
1636555760000|2021-11-10 14:49:20|16471.25|16471.25|16470.44|16470.44|16471.25|16471.25|16470.44|16470.44|0
1636555790000|2021-11-10 14:49:50|16473.7|16473.7|16475.53|16475.53|16475.53|16475.53|16473.7|16473.7|0
1636555800000|2021-11-10 14:50:00|16476.44|16476.44|16476.44|16476.44|16476.44|16476.44|16476.44|16476.44|0
1636555810000|2021-11-10 14:50:10|16477.93|16477.93|16477.93|16477.93|16477.93|16477.93|16477.93|16477.93|0
1636555830000|2021-11-10 14:50:30|16475.48|16475.48|16473.03|16473.03|16475.48|16475.48|16473.03|16473.03|0
1636555850000|2021-11-10 14:50:50|16470.22|16470.22|16471.14|16471.14|16471.14|16471.14|16470.22|16470.22|0
1636555860000|2021-11-10 14:51:00|16470.32|16470.32|16467.22|16467.22|16470.32|16470.32|16467.22|16467.22|0
1636555870000|2021-11-10 14:51:10|16466.3|16466.3|16467.24|16467.24|16467.24|16467.24|16465.81|16465.81|0
1636555880000|2021-11-10 14:51:20|16465.41|16465.41|16466.33|16466.33|16466.33|16466.33|16465.41|16465.41|0
1636555890000|2021-11-10 14:51:30|16467.44|16467.44|16466.63|16466.63|16467.44|16467.44|16466.63|16466.63|0
1636555900000|2021-11-10 14:51:40|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|16465.81|0
1636555910000|2021-11-10 14:51:50|16464.9|16464.9|16464.9|16464.9|16464.9|16464.9|16464.9|16464.9|0
1636555920000|2021-11-10 14:52:00|16463.98|16463.98|16459.19|16459.19|16464.9|16464.9|16459.19|16459.19|0
1636555950000|2021-11-10 14:52:30|16459.41|16459.41|16459.41|16459.41|16459.41|16459.41|16459.41|16459.41|0
1636555970000|2021-11-10 14:52:50|16458.5|16458.5|16458.5|16458.5|16458.5|16458.5|16458.5|16458.5|0
1636555980000|2021-11-10 14:53:00|16459.41|16459.41|16459.41|16459.41|16459.41|16459.41|16459.41|16459.41|0
1636556000000|2021-11-10 14:53:20|16458.59|16458.59|16460.82|16460.82|16460.82|16460.82|16458.59|16458.59|0
1636556010000|2021-11-10 14:53:30|16461.38|16461.38|16465.4|16465.4|16465.4|16465.4|16461.38|16461.38|0
1636556020000|2021-11-10 14:53:40|16463.15|16463.15|16461.54|16461.54|16463.15|16463.15|16461.32|16461.32|0
1636556060000|2021-11-10 14:54:20|16460.63|16460.63|16458.96|16458.96|16460.63|16460.63|16458.96|16458.96|0
1636556070000|2021-11-10 14:54:30|16458.14|16458.14|16456.73|16456.73|16458.14|16458.14|16456.73|16456.73|0
1636556080000|2021-11-10 14:54:40|16455.82|16455.82|16455.82|16455.82|16455.82|16455.82|16455.82|16455.82|0
1636556090000|2021-11-10 14:54:50|16456.73|16456.73|16455.91|16455.91|16456.73|16456.73|16454.08|16454.08|0
1636556100000|2021-11-10 14:55:00|16455.69|16455.69|16455.91|16455.91|16455.91|16455.91|16455.69|16455.69|0
1636556110000|2021-11-10 14:55:10|16456.36|16456.36|16456.36|16456.36|16456.36|16456.36|16456.36|16456.36|0
1636556130000|2021-11-10 14:55:30|16455.45|16455.45|16454.63|16454.63|16455.45|16455.45|16454.63|16454.63|0
1636556140000|2021-11-10 14:55:40|16454.07|16454.07|16454.63|16454.63|16454.63|16454.63|16454.07|16454.07|0
1636556150000|2021-11-10 14:55:50|16456.03|16456.03|16453.86|16453.86|16456.06|16456.06|16453.86|16453.86|0
1636556160000|2021-11-10 14:56:00|16452.92|16452.92|16452.92|16452.92|16452.92|16452.92|16452.92|16452.92|0
1636556200000|2021-11-10 14:56:40|16454.65|16454.65|16454.65|16454.65|16454.65|16454.65|16454.65|16454.65|0
1636556210000|2021-11-10 14:56:50|16455.12|16455.12|16455.12|16455.12|16455.12|16455.12|16455.12|16455.12|0
1636556220000|2021-11-10 14:57:00|16456.4|16456.4|16455.59|16455.59|16456.4|16456.4|16455.59|16455.59|0
1636556230000|2021-11-10 14:57:10|16455.12|16455.12|16453.69|16453.69|16455.12|16455.12|16453.69|16453.69|0
1636556240000|2021-11-10 14:57:20|16454.5|16454.5|16456.7|16456.7|16457.52|16457.52|16454.5|16454.5|0
1636556270000|2021-11-10 14:57:50|16458.26|16458.26|16459.64|16459.64|16459.64|16459.64|16458.26|16458.26|0
1636556280000|2021-11-10 14:58:00|16460.46|16460.46|16460.46|16460.46|16460.46|16460.46|16460.46|16460.46|0
1636556290000|2021-11-10 14:58:10|16461.07|16461.07|16461.07|16461.07|16461.07|16461.07|16461.07|16461.07|0
1636556300000|2021-11-10 14:58:20|16460.85|16460.85|16460.85|16460.85|16460.85|16460.85|16460.85|16460.85|0
1636556340000|2021-11-10 14:59:00|16462.28|16462.28|16470.7|16470.7|16471.31|16471.31|16462.28|16462.28|0
1636556350000|2021-11-10 14:59:10|16472.33|16472.33|16472.33|16472.33|16472.33|16472.33|16472.33|16472.33|0
1636556360000|2021-11-10 14:59:20|16471.51|16471.51|16471.51|16471.51|16471.51|16471.51|16471.51|16471.51|0
1636556380000|2021-11-10 14:59:40|16472.43|16472.43|16473.71|16473.71|16473.71|16473.71|16472.43|16472.43|0
1636556390000|2021-11-10 14:59:50|16475.14|16475.14|16474.85|16474.85|16475.76|16475.76|16474.85|16474.85|0
1636556400000|2021-11-10 15:00:00|16474.23|16474.23|16474.75|16474.75|16476.12|16476.12|16474.23|16474.23|0
1636556410000|2021-11-10 15:00:10|16474.3|16474.3|16470.56|16470.56|16474.3|16474.3|16470.56|16470.56|0
1636556430000|2021-11-10 15:00:30|16469.65|16469.65|16464.29|16464.29|16469.65|16469.65|16464.29|16464.29|0
1636556440000|2021-11-10 15:00:40|16462.86|16462.86|16463.32|16463.32|16463.32|16463.32|16462.86|16462.86|0
1636556450000|2021-11-10 15:00:50|16461.65|16461.65|16461.65|16461.65|16461.65|16461.65|16461.65|16461.65|0
1636556460000|2021-11-10 15:01:00|16460.84|16460.84|16456.46|16456.46|16460.84|16460.84|16455.99|16455.99|0
1636556470000|2021-11-10 15:01:10|16455.79|16455.79|16455.79|16455.79|16455.79|16455.79|16455.79|16455.79|0
1636556480000|2021-11-10 15:01:20|16453.8|16453.8|16453.8|16453.8|16453.8|16453.8|16453.8|16453.8|0
1636556490000|2021-11-10 15:01:30|16453.35|16453.35|16453.35|16453.35|16453.35|16453.35|16453.35|16453.35|0
1636556510000|2021-11-10 15:01:50|16451.62|16451.62|16450.21|16450.21|16451.62|16451.62|16450.21|16450.21|0
1636556540000|2021-11-10 15:02:20|16447.8|16447.8|16446|16446|16447.8|16447.8|16446|16446|0
1636556550000|2021-11-10 15:02:30|16446.99|16446.99|16448.72|16448.72|16448.72|16448.72|16446.99|16446.99|0
1636556600000|2021-11-10 15:03:20|16450.45|16450.45|16450.67|16450.67|16450.67|16450.67|16450.45|16450.45|0
1636556620000|2021-11-10 15:03:40|16449.24|16449.24|16450.67|16450.67|16450.67|16450.67|16449.24|16449.24|0
1636556630000|2021-11-10 15:03:50|16449.85|16449.85|16448.12|16448.12|16449.85|16449.85|16448.12|16448.12|0
1636556640000|2021-11-10 15:04:00|16447.57|16447.57|16448.12|16448.12|16448.12|16448.12|16447.57|16447.57|0
1636556660000|2021-11-10 15:04:20|16447.13|16447.13|16446.64|16446.64|16447.13|16447.13|16446.64|16446.64|0
1636556670000|2021-11-10 15:04:30|16448.12|16448.12|16447.63|16447.63|16448.12|16448.12|16447.63|16447.63|0
1636556700000|2021-11-10 15:05:00|16449.06|16449.06|16449.06|16449.06|16449.06|16449.06|16449.06|16449.06|0
1636556710000|2021-11-10 15:05:10|16447.23|16447.23|16447.23|16447.23|16447.23|16447.23|16447.23|16447.23|0
1636556720000|2021-11-10 15:05:20|16446.42|16446.42|16445.38|16445.38|16446.42|16446.42|16444.46|16444.46|0
1636556730000|2021-11-10 15:05:30|16446.19|16446.19|16446.19|16446.19|16446.19|16446.19|16446.19|16446.19|0
1636556750000|2021-11-10 15:05:50|16447.19|16447.19|16446.74|16446.74|16447.19|16447.19|16446.74|16446.74|0
1636556760000|2021-11-10 15:06:00|16447.24|16447.24|16447.7|16447.7|16447.7|16447.7|16447.24|16447.24|0
1636556770000|2021-11-10 15:06:10|16448.26|16448.26|16449.37|16449.37|16449.93|16449.93|16448.26|16448.26|0
1636556790000|2021-11-10 15:06:30|16448.56|16448.56|16444.66|16444.66|16448.56|16448.56|16444.66|16444.66|0
1636556800000|2021-11-10 15:06:40|16444.19|16444.19|16444.19|16444.19|16444.19|16444.19|16444.19|16444.19|0
1636556810000|2021-11-10 15:06:50|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|16443.28|0
1636556820000|2021-11-10 15:07:00|16444.22|16444.22|16444|16444|16444.22|16444.22|16444|16444|0
1636556830000|2021-11-10 15:07:10|16446.25|16446.25|16444|16444|16446.25|16446.25|16443.18|16443.18|0
1636556840000|2021-11-10 15:07:20|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|16443.18|0
1636556850000|2021-11-10 15:07:30|16444|16444|16443.5|16443.5|16444|16444|16443.5|16443.5|0
1636556880000|2021-11-10 15:08:00|16444.93|16444.93|16444.93|16444.93|16444.93|16444.93|16444.93|16444.93|0
1636556950000|2021-11-10 15:09:10|16444.02|16444.02|16444.02|16444.02|16444.02|16444.02|16444.02|16444.02|0
1636556980000|2021-11-10 15:09:40|16444.43|16444.43|16444.23|16444.23|16444.43|16444.43|16444.23|16444.23|0
1636556990000|2021-11-10 15:09:50|16444.72|16444.72|16444.72|16444.72|16444.72|16444.72|16444.72|16444.72|0
1636557020000|2021-11-10 15:10:20|16447.46|16447.46|16448.46|16448.46|16448.46|16448.46|16447.46|16447.46|0
1636557040000|2021-11-10 15:10:40|16448.66|16448.66|16448.46|16448.46|16448.66|16448.66|16448.46|16448.46|0
1636557050000|2021-11-10 15:10:50|16448.36|16448.36|16452.64|16452.64|16452.64|16452.64|16448.36|16448.36|0
1636557060000|2021-11-10 15:11:00|16453.45|16453.45|16459.01|16459.01|16459.01|16459.01|16453.45|16453.45|0
1636557070000|2021-11-10 15:11:10|16458.2|16458.2|16455.62|16455.62|16459.11|16459.11|16455.52|16455.52|0
1636557080000|2021-11-10 15:11:20|16455.83|16455.83|16459.47|16459.47|16459.47|16459.47|16455.83|16455.83|0
1636557090000|2021-11-10 15:11:30|16459.88|16459.88|16462.63|16462.63|16462.63|16462.63|16459.88|16459.88|0
1636557110000|2021-11-10 15:11:50|16462.07|16462.07|16462.39|16462.39|16463.21|16463.21|16460.34|16460.34|0
1636557120000|2021-11-10 15:12:00|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|16464.12|0
1636557140000|2021-11-10 15:12:20|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|0
1636557150000|2021-11-10 15:12:30|16459.89|16459.89|16459.99|16459.99|16459.99|16459.99|16459.89|16459.89|0
1636557180000|2021-11-10 15:13:00|16459.77|16459.77|16461.27|16461.27|16461.27|16461.27|16459.77|16459.77|0
1636557190000|2021-11-10 15:13:10|16462.7|16462.7|16463.52|16463.52|16463.52|16463.52|16462.7|16462.7|0
1636557220000|2021-11-10 15:13:40|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|0
1636557250000|2021-11-10 15:14:10|16464.56|16464.56|16464.56|16464.56|16465.47|16465.47|16464.56|16464.56|0
1636557260000|2021-11-10 15:14:20|16466.38|16466.38|16466.38|16466.38|16466.38|16466.38|16466.38|16466.38|0
1636557280000|2021-11-10 15:14:40|16467.2|16467.2|16467.2|16467.2|16467.2|16467.2|16467.2|16467.2|0
1636557300000|2021-11-10 15:15:00|16466.38|16466.38|16468.86|16468.86|16468.86|16468.86|16466.38|16466.38|0
1636557310000|2021-11-10 15:15:10|16467.95|16467.95|16469.38|16469.38|16469.38|16469.38|16467.95|16467.95|0
1636557330000|2021-11-10 15:15:30|16470.32|16470.32|16475.33|16475.33|16475.33|16475.33|16470.32|16470.32|0
1636557340000|2021-11-10 15:15:40|16475.89|16475.89|16475.89|16475.89|16475.89|16475.89|16475.89|16475.89|0
1636557360000|2021-11-10 15:16:00|16476.71|16476.71|16479.41|16479.41|16479.41|16479.41|16476.71|16476.71|0
1636557370000|2021-11-10 15:16:10|16479.63|16479.63|16480.1|16480.1|16480.1|16480.1|16479.63|16479.63|0
1636557380000|2021-11-10 15:16:20|16478.99|16478.99|16477.55|16477.55|16478.99|16478.99|16477.55|16477.55|0
1636557410000|2021-11-10 15:16:50|16478.05|16478.05|16465.95|16465.95|16478.05|16478.05|16465.95|16465.95|0
1636557420000|2021-11-10 15:17:00|16465.01|16465.01|16462.8|16462.8|16465.01|16465.01|16462.8|16462.8|0
1636557430000|2021-11-10 15:17:10|16463.71|16463.71|16463.71|16463.71|16463.71|16463.71|16463.71|16463.71|0
1636557440000|2021-11-10 15:17:20|16464.62|16464.62|16464.62|16464.62|16464.62|16464.62|16464.62|16464.62|0
1636557460000|2021-11-10 15:17:40|16466.06|16466.06|16467.05|16467.05|16467.05|16467.05|16466.06|16466.06|0
1636557470000|2021-11-10 15:17:50|16467.25|16467.25|16468.86|16468.86|16468.86|16468.86|16467.25|16467.25|0
1636557480000|2021-11-10 15:18:00|16469.98|16469.98|16469.98|16469.98|16469.98|16469.98|16469.98|16469.98|0
1636557500000|2021-11-10 15:18:20|16470.47|16470.47|16470.47|16470.47|16470.47|16470.47|16470.47|16470.47|0
1636557510000|2021-11-10 15:18:30|16471.03|16471.03|16474.59|16474.59|16474.59|16474.59|16471.03|16471.03|0
1636557520000|2021-11-10 15:18:40|16473.6|16473.6|16473.6|16473.6|16473.6|16473.6|16473.6|16473.6|0
1636557540000|2021-11-10 15:19:00|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|16473.11|0
1636557560000|2021-11-10 15:19:20|16474.74|16474.74|16474.74|16474.74|16474.74|16474.74|16474.74|16474.74|0
1636557570000|2021-11-10 15:19:30|16473.92|16473.92|16477.72|16477.72|16477.72|16477.72|16473.92|16473.92|0
1636557580000|2021-11-10 15:19:40|16479.16|16479.16|16493.11|16493.11|16493.11|16493.11|16479.16|16479.16|0
1636557590000|2021-11-10 15:19:50|16493.58|16493.58|16493.79|16493.79|16493.79|16493.79|16493.58|16493.58|0
1636557600000|2021-11-10 15:20:00|16494.6|16494.6|16499.78|16499.78|16500.69|16500.69|16493.99|16493.99|0
1636557610000|2021-11-10 15:20:10|16499.28|16499.28|16498.37|16498.37|16499.28|16499.28|16498.37|16498.37|0
1636557620000|2021-11-10 15:20:20|16498.11|16498.11|16497.64|16497.64|16498.11|16498.11|16497.64|16497.64|0
1636557650000|2021-11-10 15:20:50|16500.5|16500.5|16500.5|16500.5|16500.5|16500.5|16500.5|16500.5|0
1636557660000|2021-11-10 15:21:00|16498.87|16498.87|16498.31|16498.31|16499.68|16499.68|16498.31|16498.31|0
1636557670000|2021-11-10 15:21:10|16497.39|16497.39|16497.39|16497.39|16497.39|16497.39|16497.39|16497.39|0
1636557690000|2021-11-10 15:21:30|16495.4|16495.4|16495.57|16495.57|16495.57|16495.57|16493.23|16493.23|0
1636557720000|2021-11-10 15:22:00|16492.71|16492.71|16492.48|16492.48|16492.71|16492.71|16492.48|16492.48|0
1636557730000|2021-11-10 15:22:10|16493.92|16493.92|16493.45|16493.45|16493.92|16493.92|16493.45|16493.45|0
1636557750000|2021-11-10 15:22:30|16492.02|16492.02|16492.02|16492.02|16492.02|16492.02|16492.02|16492.02|0
1636557760000|2021-11-10 15:22:40|16492.48|16492.48|16492.48|16492.48|16492.48|16492.48|16492.48|16492.48|0
1636557810000|2021-11-10 15:23:30|16491.67|16491.67|16489.84|16489.84|16491.67|16491.67|16489.84|16489.84|0
1636557820000|2021-11-10 15:23:40|16488.93|16488.93|16488.01|16488.01|16488.93|16488.93|16488.01|16488.01|0
1636557830000|2021-11-10 15:23:50|16482.09|16482.09|16486.79|16486.79|16486.79|16486.79|16480.78|16480.78|0
1636557850000|2021-11-10 15:24:10|16487.73|16487.73|16493.5|16493.5|16493.5|16493.5|16487.73|16487.73|0
1636557860000|2021-11-10 15:24:20|16493.03|16493.03|16493.03|16493.03|16493.03|16493.03|16493.03|16493.03|0
1636557870000|2021-11-10 15:24:30|16493.5|16493.5|16493.5|16493.5|16493.5|16493.5|16493.5|16493.5|0
1636557890000|2021-11-10 15:24:50|16493.97|16493.97|16493.97|16493.97|16493.97|16493.97|16493.97|16493.97|0
1636557900000|2021-11-10 15:25:00|16495.4|16495.4|16495.4|16495.4|16495.4|16495.4|16495.4|16495.4|0
1636557960000|2021-11-10 15:26:00|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|16494.93|0
1636557970000|2021-11-10 15:26:10|16496.05|16496.05|16497.04|16497.04|16497.04|16497.04|16496.05|16496.05|0
1636557980000|2021-11-10 15:26:20|16499.78|16499.78|16496.45|16496.45|16499.78|16499.78|16495.5|16495.5|0
1636557990000|2021-11-10 15:26:30|16497.88|16497.88|16497.88|16497.88|16497.88|16497.88|16497.88|16497.88|0
1636558030000|2021-11-10 15:27:10|16498.92|16498.92|16505.53|16505.53|16505.53|16505.53|16498.92|16498.92|0
1636558070000|2021-11-10 15:27:50|16504.62|16504.62|16497.4|16497.4|16504.62|16504.62|16497.4|16497.4|0
1636558080000|2021-11-10 15:28:00|16498.83|16498.83|16499.65|16499.65|16499.65|16499.65|16498.83|16498.83|0
1636558090000|2021-11-10 15:28:10|16500.15|16500.15|16500.15|16500.15|16500.15|16500.15|16500.15|16500.15|0
1636558110000|2021-11-10 15:28:30|16501.58|16501.58|16501.58|16501.58|16501.58|16501.58|16501.58|16501.58|0
1636558120000|2021-11-10 15:28:40|16502.49|16502.49|16503.41|16503.41|16503.41|16503.41|16502.49|16502.49|0
1636558150000|2021-11-10 15:29:10|16503.96|16503.96|16508.66|16508.66|16509.22|16509.22|16503.96|16503.96|0
1636558160000|2021-11-10 15:29:20|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1636558170000|2021-11-10 15:29:30|16510.93|16510.93|16510.93|16510.93|16510.93|16510.93|16510.93|16510.93|0
1636558180000|2021-11-10 15:29:40|16511.93|16511.93|16513.34|16513.34|16513.34|16513.34|16511.93|16511.93|0
1636558190000|2021-11-10 15:29:50|16511.51|16511.51|16511.51|16511.51|16511.51|16511.51|16511.51|16511.51|0
1636558200000|2021-11-10 15:30:00|16510.95|16510.95|16510.95|16510.95|16510.95|16510.95|16510.95|16510.95|0
1636558220000|2021-11-10 15:30:20|16511.51|16511.51|16512.88|16512.88|16512.88|16512.88|16511.51|16511.51|0
1636558230000|2021-11-10 15:30:30|16513.7|16513.7|16513.7|16513.7|16513.7|16513.7|16513.7|16513.7|0
1636558240000|2021-11-10 15:30:40|16513.49|16513.49|16513.49|16513.49|16513.49|16513.49|16513.49|16513.49|0
1636558260000|2021-11-10 15:31:00|16513.72|16513.72|16511.99|16511.99|16513.72|16513.72|16511.99|16511.99|0
1636558270000|2021-11-10 15:31:10|16512.48|16512.48|16512.48|16512.48|16512.48|16512.48|16512.48|16512.48|0
1636558280000|2021-11-10 15:31:20|16511.57|16511.57|16512.48|16512.48|16512.48|16512.48|16511.57|16511.57|0
1636558290000|2021-11-10 15:31:30|16512.71|16512.71|16512.71|16512.71|16512.71|16512.71|16512.71|16512.71|0
1636558300000|2021-11-10 15:31:40|16511.89|16511.89|16512.71|16512.71|16513.52|16513.52|16511.89|16511.89|0
1636558310000|2021-11-10 15:31:50|16513.62|16513.62|16513.62|16513.62|16513.62|16513.62|16513.62|16513.62|0
1636558320000|2021-11-10 15:32:00|16513.15|16513.15|16515.4|16515.4|16516.83|16516.83|16513.15|16513.15|0
1636558330000|2021-11-10 15:32:10|16516.39|16516.39|16517.82|16517.82|16517.82|16517.82|16516.39|16516.39|0
1636558340000|2021-11-10 15:32:20|16516.34|16516.34|16516.34|16516.34|16516.34|16516.34|16516.34|16516.34|0
1636558350000|2021-11-10 15:32:30|16516.56|16516.56|16513.69|16513.69|16516.56|16516.56|16513.69|16513.69|0
1636558360000|2021-11-10 15:32:40|16514.51|16514.51|16514.51|16514.51|16514.51|16514.51|16514.51|16514.51|0
1636558380000|2021-11-10 15:33:00|16513.69|16513.69|16512.3|16512.3|16513.79|16513.79|16512.3|16512.3|0
1636558400000|2021-11-10 15:33:20|16510.47|16510.47|16510.47|16510.47|16510.47|16510.47|16510.47|16510.47|0
1636558410000|2021-11-10 15:33:30|16509.04|16509.04|16506.55|16506.55|16509.04|16509.04|16506.55|16506.55|0
1636558460000|2021-11-10 15:34:20|16506.32|16506.32|16506.32|16506.32|16506.32|16506.32|16506.32|16506.32|0
1636558470000|2021-11-10 15:34:30|16506.1|16506.1|16506.1|16506.1|16506.1|16506.1|16506.1|16506.1|0
1636558480000|2021-11-10 15:34:40|16505.61|16505.61|16505.11|16505.11|16505.61|16505.61|16505.11|16505.11|0
1636558490000|2021-11-10 15:34:50|16506.02|16506.02|16504.14|16504.14|16506.02|16506.02|16504.14|16504.14|0
1636558500000|2021-11-10 15:35:00|16504.61|16504.61|16505.11|16505.11|16505.11|16505.11|16504.61|16504.61|0
1636558520000|2021-11-10 15:35:20|16505.92|16505.92|16504.74|16504.74|16505.92|16505.92|16504.29|16504.29|0
1636558530000|2021-11-10 15:35:30|16502.91|16502.91|16507.28|16507.28|16507.28|16507.28|16502.91|16502.91|0
1636558540000|2021-11-10 15:35:40|16506.73|16506.73|16506.73|16506.73|16506.73|16506.73|16506.73|16506.73|0
1636558550000|2021-11-10 15:35:50|16506.17|16506.17|16508.19|16508.19|16508.19|16508.19|16505.67|16505.67|0
1636558560000|2021-11-10 15:36:00|16509.11|16509.11|16509.63|16509.63|16510.54|16510.54|16509.11|16509.11|0
1636558570000|2021-11-10 15:36:10|16508.19|16508.19|16509.83|16509.83|16509.83|16509.83|16508.19|16508.19|0
1636558580000|2021-11-10 15:36:20|16509.33|16509.33|16509.33|16509.33|16509.33|16509.33|16509.33|16509.33|0
1636558600000|2021-11-10 15:36:40|16506.46|16506.46|16506.46|16506.46|16506.46|16506.46|16506.46|16506.46|0
1636558620000|2021-11-10 15:37:00|16505.97|16505.97|16502.48|16502.48|16505.97|16505.97|16502.48|16502.48|0
1636558630000|2021-11-10 15:37:10|16502.01|16502.01|16502.33|16502.33|16502.33|16502.33|16501.51|16501.51|0
1636558640000|2021-11-10 15:37:20|16502.8|16502.8|16501.37|16501.37|16502.8|16502.8|16501.37|16501.37|0
1636558650000|2021-11-10 15:37:30|16500.55|16500.55|16500.55|16500.55|16500.55|16500.55|16500.55|16500.55|0
1636558670000|2021-11-10 15:37:50|16499.15|16499.15|16489.3|16489.3|16499.15|16499.15|16489.3|16489.3|0
1636558680000|2021-11-10 15:38:00|16485|16485|16485.5|16485.5|16485.5|16485.5|16485|16485|0
1636558690000|2021-11-10 15:38:10|16486.32|16486.32|16484.69|16484.69|16486.32|16486.32|16483.58|16483.58|0
1636558700000|2021-11-10 15:38:20|16484.22|16484.22|16484.22|16484.22|16484.22|16484.22|16484.22|16484.22|0
1636558710000|2021-11-10 15:38:30|16484.02|16484.02|16482.14|16482.14|16484.02|16484.02|16481.2|16481.2|0
1636558720000|2021-11-10 15:38:40|16481.91|16481.91|16481.91|16481.91|16481.91|16481.91|16481.91|16481.91|0
1636558730000|2021-11-10 15:38:50|16481|16481|16481|16481|16481|16481|16481|16481|0
1636558740000|2021-11-10 15:39:00|16480.44|16480.44|16480.44|16480.44|16480.44|16480.44|16480.44|16480.44|0
1636558750000|2021-11-10 15:39:10|16481.26|16481.26|16480.04|16480.04|16482.17|16482.17|16480.04|16480.04|0
1636558760000|2021-11-10 15:39:20|16479.82|16479.82|16480.04|16480.04|16480.04|16480.04|16479.82|16479.82|0
1636558770000|2021-11-10 15:39:30|16479.82|16479.82|16478.66|16478.66|16479.82|16479.82|16478.66|16478.66|0
1636558780000|2021-11-10 15:39:40|16476.83|16476.83|16476.36|16476.36|16476.83|16476.83|16476.36|16476.36|0
1636558790000|2021-11-10 15:39:50|16475.55|16475.55|16475.55|16475.55|16475.55|16475.55|16475.55|16475.55|0
1636558800000|2021-11-10 15:40:00|16475.75|16475.75|16475.26|16475.26|16475.75|16475.75|16475.26|16475.26|0
1636558820000|2021-11-10 15:40:20|16471.41|16471.41|16471.15|16471.15|16471.41|16471.41|16471.15|16471.15|0
1636558870000|2021-11-10 15:41:10|16475.47|16475.47|16476.49|16476.49|16476.49|16476.49|16475.47|16475.47|0
1636558900000|2021-11-10 15:41:40|16476.99|16476.99|16476.99|16476.99|16476.99|16476.99|16476.99|16476.99|0
1636558910000|2021-11-10 15:41:50|16476.49|16476.49|16476.49|16476.49|16476.49|16476.49|16476.49|16476.49|0
1636558930000|2021-11-10 15:42:10|16474.67|16474.67|16474.67|16474.67|16474.67|16474.67|16474.67|16474.67|0
1636558940000|2021-11-10 15:42:20|16473.38|16473.38|16473.38|16473.38|16473.38|16473.38|16473.38|16473.38|0
1636558960000|2021-11-10 15:42:40|16473.58|16473.58|16473.58|16473.58|16473.58|16473.58|16473.58|16473.58|0
1636558980000|2021-11-10 15:43:00|16474.4|16474.4|16473.49|16473.49|16475.22|16475.22|16473.49|16473.49|0
1636559010000|2021-11-10 15:43:30|16474.4|16474.4|16475.31|16475.31|16475.31|16475.31|16474.4|16474.4|0
1636559020000|2021-11-10 15:43:40|16476.13|16476.13|16476.13|16476.13|16476.13|16476.13|16476.13|16476.13|0
1636559050000|2021-11-10 15:44:10|16476.95|16476.95|16478.01|16478.01|16478.01|16478.01|16476.95|16476.95|0
1636559060000|2021-11-10 15:44:20|16477.79|16477.79|16485.16|16485.16|16485.16|16485.16|16477.79|16477.79|0
1636559090000|2021-11-10 15:44:50|16484.69|16484.69|16484.69|16484.69|16484.69|16484.69|16484.69|16484.69|0
1636559100000|2021-11-10 15:45:00|16483.75|16483.75|16484.74|16484.74|16484.74|16484.74|16483.75|16483.75|0
1636559110000|2021-11-10 15:45:10|16485.24|16485.24|16484.74|16484.74|16485.24|16485.24|16484.74|16484.74|0
1636559120000|2021-11-10 15:45:20|16484.25|16484.25|16484.25|16484.25|16484.25|16484.25|16484.25|16484.25|0
1636559130000|2021-11-10 15:45:30|16483.43|16483.43|16483.33|16483.33|16483.43|16483.43|16483.33|16483.33|0
1636559140000|2021-11-10 15:45:40|16482.42|16482.42|16482.42|16482.42|16482.42|16482.42|16482.42|16482.42|0
1636559150000|2021-11-10 15:45:50|16482.98|16482.98|16483.51|16483.51|16483.51|16483.51|16482.98|16482.98|0
1636559160000|2021-11-10 15:46:00|16484.33|16484.33|16489.76|16489.76|16489.76|16489.76|16484.33|16484.33|0
1636559170000|2021-11-10 15:46:10|16491.59|16491.59|16493.08|16493.08|16493.08|16493.08|16491.59|16491.59|0
1636559180000|2021-11-10 15:46:20|16493.54|16493.54|16497.03|16497.03|16497.03|16497.03|16493.54|16493.54|0
1636559200000|2021-11-10 15:46:40|16496.53|16496.53|16496.53|16496.53|16496.53|16496.53|16496.53|16496.53|0
1636559210000|2021-11-10 15:46:50|16496.07|16496.07|16496.07|16496.07|16496.07|16496.07|16496.07|16496.07|0
1636559220000|2021-11-10 15:47:00|16495.25|16495.25|16494.76|16494.76|16495.25|16495.25|16494.76|16494.76|0
1636559230000|2021-11-10 15:47:10|16493.84|16493.84|16489.21|16489.21|16493.84|16493.84|16489.21|16489.21|0
1636559250000|2021-11-10 15:47:30|16488.71|16488.71|16489.73|16489.73|16489.73|16489.73|16488.71|16488.71|0
1636559280000|2021-11-10 15:48:00|16489.98|16489.98|16489.98|16489.98|16489.98|16489.98|16489.98|16489.98|0
1636559290000|2021-11-10 15:48:10|16490.2|16490.2|16490.2|16490.2|16490.2|16490.2|16490.2|16490.2|0
1636559300000|2021-11-10 15:48:20|16489.39|16489.39|16489.39|16489.39|16489.39|16489.39|16489.39|16489.39|0
1636559320000|2021-11-10 15:48:40|16486.52|16486.52|16483.41|16483.41|16486.52|16486.52|16482.96|16482.96|0
1636559330000|2021-11-10 15:48:50|16482.59|16482.59|16481.97|16481.97|16482.59|16482.59|16481.16|16481.16|0
1636559340000|2021-11-10 15:49:00|16481.73|16481.73|16481.73|16481.73|16481.73|16481.73|16481.73|16481.73|0
1636559360000|2021-11-10 15:49:20|16482.64|16482.64|16482.64|16482.64|16482.64|16482.64|16481.82|16481.82|0
1636559370000|2021-11-10 15:49:30|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|16484.07|0
1636559380000|2021-11-10 15:49:40|16485.48|16485.48|16486.62|16486.62|16486.62|16486.62|16485.48|16485.48|0
1636559400000|2021-11-10 15:50:00|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|0
1636559410000|2021-11-10 15:50:10|16486.7|16486.7|16486.7|16486.7|16486.7|16486.7|16486.7|16486.7|0
1636559420000|2021-11-10 15:50:20|16487.52|16487.52|16487.05|16487.05|16487.52|16487.52|16487.05|16487.05|0
1636559440000|2021-11-10 15:50:40|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|16487.61|0
1636559450000|2021-11-10 15:50:50|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|16487.11|0
1636559460000|2021-11-10 15:51:00|16486.64|16486.64|16480.1|16480.1|16486.64|16486.64|16480.1|16480.1|0
1636559470000|2021-11-10 15:51:10|16480.58|16480.58|16480.58|16480.58|16480.58|16480.58|16480.58|16480.58|0
1636559480000|2021-11-10 15:51:20|16476.82|16476.82|16476.64|16476.64|16477.33|16477.33|16475.51|16475.51|0
1636559490000|2021-11-10 15:51:30|16472.49|16472.49|16472.49|16472.49|16472.49|16472.49|16472.49|16472.49|0
1636559500000|2021-11-10 15:51:40|16473.31|16473.31|16472.49|16472.49|16473.31|16473.31|16472.49|16472.49|0
1636559520000|2021-11-10 15:52:00|16472.27|16472.27|16472.27|16472.27|16472.27|16472.27|16472.27|16472.27|0
1636559530000|2021-11-10 15:52:10|16473.21|16473.21|16473.21|16473.21|16473.21|16473.21|16473.21|16473.21|0
1636559560000|2021-11-10 15:52:40|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|16473.73|16473.73|0
1636559570000|2021-11-10 15:52:50|16474.23|16474.23|16474.23|16474.23|16474.23|16474.23|16474.23|16474.23|0
1636559580000|2021-11-10 15:53:00|16474.03|16474.03|16474.03|16474.03|16474.03|16474.03|16474.03|16474.03|0
1636559640000|2021-11-10 15:54:00|16474.52|16474.52|16474.52|16474.52|16474.52|16474.52|16474.52|16474.52|0
1636559660000|2021-11-10 15:54:20|16475.45|16475.45|16474.9|16474.9|16475.45|16475.45|16474.9|16474.9|0
1636559670000|2021-11-10 15:54:30|16475.45|16475.45|16475.95|16475.95|16475.95|16475.95|16475.45|16475.45|0
1636559680000|2021-11-10 15:54:40|16476.42|16476.42|16482.23|16482.23|16482.26|16482.26|16476.42|16476.42|0
1636559690000|2021-11-10 15:54:50|16482.44|16482.44|16482.44|16482.44|16482.44|16482.44|16482.44|16482.44|0
1636559710000|2021-11-10 15:55:10|16481.94|16481.94|16481.64|16481.64|16482.46|16482.46|16481.64|16481.64|0
1636559720000|2021-11-10 15:55:20|16482.46|16482.46|16483.37|16483.37|16483.37|16483.37|16482.46|16482.46|0
1636559730000|2021-11-10 15:55:30|16482.56|16482.56|16480.73|16480.73|16482.56|16482.56|16480.73|16480.73|0
1636559790000|2021-11-10 15:56:30|16479.91|16479.91|16479.91|16479.91|16479.91|16479.91|16479.91|16479.91|0
1636559800000|2021-11-10 15:56:40|16480.73|16480.73|16480.73|16480.73|16480.73|16480.73|16480.73|16480.73|0
1636559810000|2021-11-10 15:56:50|16480.95|16480.95|16481.87|16481.87|16481.87|16481.87|16480.95|16480.95|0
1636559820000|2021-11-10 15:57:00|16482.68|16482.68|16482.78|16482.78|16482.78|16482.78|16482.68|16482.68|0
1636559840000|2021-11-10 15:57:20|16483.6|16483.6|16483.6|16483.6|16483.6|16483.6|16483.6|16483.6|0
1636559860000|2021-11-10 15:57:40|16482.78|16482.78|16482.78|16482.78|16482.78|16482.78|16482.78|16482.78|0
1636559870000|2021-11-10 15:57:50|16483.6|16483.6|16482.48|16482.48|16483.6|16483.6|16482.48|16482.48|0
1636559880000|2021-11-10 15:58:00|16481.93|16481.93|16481.11|16481.11|16481.93|16481.93|16481.11|16481.11|0
1636559890000|2021-11-10 15:58:10|16478.37|16478.37|16474.12|16474.12|16478.37|16478.37|16473.97|16473.97|0
1636559900000|2021-11-10 15:58:20|16474.59|16474.59|16474.1|16474.1|16474.59|16474.59|16474.1|16474.1|0
1636559910000|2021-11-10 15:58:30|16473.18|16473.18|16472.27|16472.27|16473.18|16473.18|16472.27|16472.27|0
1636559920000|2021-11-10 15:58:40|16472.05|16472.05|16472.39|16472.39|16472.39|16472.39|16471.58|16471.58|0
1636559930000|2021-11-10 15:58:50|16471.46|16471.46|16471.46|16471.46|16471.46|16471.46|16471.46|16471.46|0
1636559940000|2021-11-10 15:59:00|16471.93|16471.93|16472.75|16472.75|16472.75|16472.75|16471.93|16471.93|0
1636559950000|2021-11-10 15:59:10|16473.86|16473.86|16474.85|16474.85|16474.85|16474.85|16472.95|16472.95|0
1636559960000|2021-11-10 15:59:20|16473.94|16473.94|16471.59|16471.59|16473.94|16473.94|16471.59|16471.59|0
1636559970000|2021-11-10 15:59:30|16472.51|16472.51|16472.51|16472.51|16472.51|16472.51|16472.51|16472.51|0
1636560000000|2021-11-10 16:00:00|16472.98|16472.98|16481.94|16481.94|16482.43|16482.43|16472.98|16472.98|0
1636560010000|2021-11-10 16:00:10|16482.16|16482.16|16483.18|16483.18|16485.42|16485.42|16482.16|16482.16|0
1636560030000|2021-11-10 16:00:30|16482.98|16482.98|16482.98|16482.98|16482.98|16482.98|16482.98|16482.98|0
1636560050000|2021-11-10 16:00:50|16483.47|16483.47|16483.47|16483.47|16483.47|16483.47|16483.47|16483.47|0
1636560060000|2021-11-10 16:01:00|16483.7|16483.7|16484.51|16484.51|16484.51|16484.51|16483.7|16483.7|0
1636560070000|2021-11-10 16:01:10|16483.96|16483.96|16483.04|16483.04|16483.96|16483.96|16483.04|16483.04|0
1636560080000|2021-11-10 16:01:20|16482.23|16482.23|16482.23|16482.23|16482.23|16482.23|16482.23|16482.23|0
1636560090000|2021-11-10 16:01:30|16483.86|16483.86|16483.86|16483.86|16483.86|16483.86|16483.86|16483.86|0
1636560100000|2021-11-10 16:01:40|16484.8|16484.8|16483.17|16483.17|16484.8|16484.8|16483.17|16483.17|0
1636560110000|2021-11-10 16:01:50|16482.67|16482.67|16482.67|16482.67|16482.67|16482.67|16482.67|16482.67|0
1636560140000|2021-11-10 16:02:20|16481.24|16481.24|16481.24|16481.24|16481.24|16481.24|16481.24|16481.24|0
1636560160000|2021-11-10 16:02:40|16481.71|16481.71|16481.35|16481.35|16481.71|16481.71|16480.8|16480.8|0
1636560170000|2021-11-10 16:02:50|16482.17|16482.17|16482.17|16482.17|16482.17|16482.17|16482.17|16482.17|0
1636560180000|2021-11-10 16:03:00|16484.42|16484.42|16485.94|16485.94|16486.76|16486.76|16484.42|16484.42|0
1636560200000|2021-11-10 16:03:20|16486.35|16486.35|16486.35|16486.35|16486.35|16486.35|16486.35|16486.35|0
1636560210000|2021-11-10 16:03:30|16487.99|16487.99|16488.19|16488.19|16488.19|16488.19|16487.99|16487.99|0
1636560220000|2021-11-10 16:03:40|16488.66|16488.66|16489.12|16489.12|16489.12|16489.12|16488.66|16488.66|0
1636560230000|2021-11-10 16:03:50|16488.31|16488.31|16488.31|16488.31|16488.31|16488.31|16488.31|16488.31|0
1636560250000|2021-11-10 16:04:10|16486.06|16486.06|16487|16487|16487|16487|16486.06|16486.06|0
1636560260000|2021-11-10 16:04:20|16487.91|16487.91|16487.91|16487.91|16487.91|16487.91|16487.91|16487.91|0
1636560270000|2021-11-10 16:04:30|16488.41|16488.41|16490.66|16490.66|16491.16|16491.16|16488.41|16488.41|0
1636560280000|2021-11-10 16:04:40|16491.16|16491.16|16491.16|16491.16|16491.16|16491.16|16491.16|16491.16|0
1636560290000|2021-11-10 16:04:50|16490.66|16490.66|16490.66|16490.66|16490.66|16490.66|16490.66|16490.66|0
1636560310000|2021-11-10 16:05:10|16491.48|16491.48|16491.88|16491.88|16492.29|16492.29|16491.48|16491.48|0
1636560320000|2021-11-10 16:05:20|16492.82|16492.82|16494.65|16494.65|16494.65|16494.65|16492.82|16492.82|0
1636560330000|2021-11-10 16:05:30|16496.08|16496.08|16496.08|16496.08|16496.08|16496.08|16496.08|16496.08|0
1636560340000|2021-11-10 16:05:40|16494.65|16494.65|16491.61|16491.61|16494.65|16494.65|16491.61|16491.61|0
1636560350000|2021-11-10 16:05:50|16491.14|16491.14|16489.4|16489.4|16491.14|16491.14|16489.4|16489.4|0
1636560360000|2021-11-10 16:06:00|16487.97|16487.97|16485.41|16485.41|16487.97|16487.97|16485.41|16485.41|0
1636560370000|2021-11-10 16:06:10|16485.18|16485.18|16483.75|16483.75|16485.18|16485.18|16483.75|16483.75|0
1636560380000|2021-11-10 16:06:20|16483.19|16483.19|16481.35|16481.35|16483.19|16483.19|16481.35|16481.35|0
1636560390000|2021-11-10 16:06:30|16480.53|16480.53|16480.53|16480.53|16480.53|16480.53|16480.53|16480.53|0
1636560400000|2021-11-10 16:06:40|16481|16481|16481|16481|16481|16481|16481|16481|0
1636560420000|2021-11-10 16:07:00|16479.89|16479.89|16481.27|16481.27|16481.27|16481.27|16479.89|16479.89|0
1636560430000|2021-11-10 16:07:10|16481.06|16481.06|16481.06|16481.06|16481.06|16481.06|16481.06|16481.06|0
1636560440000|2021-11-10 16:07:20|16480.86|16480.86|16477.14|16477.14|16480.86|16480.86|16477.14|16477.14|0
1636560450000|2021-11-10 16:07:30|16476.22|16476.22|16476.43|16476.43|16476.43|16476.43|16476.22|16476.22|0
1636560480000|2021-11-10 16:08:00|16475.87|16475.87|16475.87|16475.87|16475.87|16475.87|16475.87|16475.87|0
1636560500000|2021-11-10 16:08:20|16474.44|16474.44|16474.22|16474.22|16474.44|16474.44|16474.22|16474.22|0
1636560510000|2021-11-10 16:08:30|16474.41|16474.41|16472.16|16472.16|16474.41|16474.41|16471.96|16471.96|0
1636560520000|2021-11-10 16:08:40|16471.34|16471.34|16471.97|16471.97|16471.97|16471.97|16470.85|16470.85|0
1636560530000|2021-11-10 16:08:50|16471.5|16471.5|16472.32|16472.32|16472.32|16472.32|16471.5|16471.5|0
1636560540000|2021-11-10 16:09:00|16471.85|16471.85|16471.85|16471.85|16471.85|16471.85|16471.85|16471.85|0
1636560550000|2021-11-10 16:09:10|16473.29|16473.29|16473.29|16473.29|16473.29|16473.29|16473.29|16473.29|0
1636560560000|2021-11-10 16:09:20|16472.34|16472.34|16472.34|16472.34|16472.34|16472.34|16472.34|16472.34|0
1636560620000|2021-11-10 16:10:20|16470.91|16470.91|16469.28|16469.28|16470.91|16470.91|16468.37|16468.37|0
1636560630000|2021-11-10 16:10:30|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|16468.37|0
1636560650000|2021-11-10 16:10:50|16469.18|16469.18|16469.28|16469.28|16469.89|16469.89|16468.98|16468.98|0
1636560660000|2021-11-10 16:11:00|16468.72|16468.72|16467.78|16467.78|16468.72|16468.72|16467.78|16467.78|0
1636560670000|2021-11-10 16:11:10|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|16467.31|0
1636560680000|2021-11-10 16:11:20|16466.85|16466.85|16467.11|16467.11|16467.11|16467.11|16466.29|16466.29|0
1636560690000|2021-11-10 16:11:30|16466.29|16466.29|16466.29|16466.29|16466.29|16466.29|16466.29|16466.29|0
1636560700000|2021-11-10 16:11:40|16467.11|16467.11|16466.29|16466.29|16467.11|16467.11|16466.29|16466.29|0
1636560720000|2021-11-10 16:12:00|16466.07|16466.07|16469.6|16469.6|16470.42|16470.42|16466.07|16466.07|0
1636560740000|2021-11-10 16:12:20|16469.13|16469.13|16469.13|16469.13|16469.13|16469.13|16469.13|16469.13|0
1636560750000|2021-11-10 16:12:30|16469.69|16469.69|16469.69|16469.69|16469.69|16469.69|16469.69|16469.69|0
1636560770000|2021-11-10 16:12:50|16469.22|16469.22|16471.5|16471.5|16471.5|16471.5|16469.22|16469.22|0
1636560780000|2021-11-10 16:13:00|16471.72|16471.72|16471.72|16471.72|16471.72|16471.72|16471.72|16471.72|0
1636560800000|2021-11-10 16:13:20|16471.28|16471.28|16471.28|16471.28|16471.28|16471.28|16471.28|16471.28|0
1636560810000|2021-11-10 16:13:30|16470.36|16470.36|16470.36|16470.36|16470.36|16470.36|16470.36|16470.36|0
1636560820000|2021-11-10 16:13:40|16470.14|16470.14|16468.86|16468.86|16470.14|16470.14|16468.86|16468.86|0
1636560830000|2021-11-10 16:13:50|16469.79|16469.79|16469.79|16469.79|16469.79|16469.79|16469.79|16469.79|0
1636560850000|2021-11-10 16:14:10|16470.61|16470.61|16470.61|16470.61|16470.61|16470.61|16470.61|16470.61|0
1636560860000|2021-11-10 16:14:20|16471.42|16471.42|16470.61|16470.61|16471.42|16471.42|16470.61|16470.61|0
1636560870000|2021-11-10 16:14:30|16470.2|16470.2|16470.61|16470.61|16470.61|16470.61|16470.2|16470.2|0
1636560880000|2021-11-10 16:14:40|16470.83|16470.83|16470.83|16470.83|16470.83|16470.83|16470.83|16470.83|0
1636560890000|2021-11-10 16:14:50|16470.27|16470.27|16470.47|16470.47|16471.39|16471.39|16470.27|16470.27|0
1636560900000|2021-11-10 16:15:00|16470.94|16470.94|16471.44|16471.44|16471.44|16471.44|16470.94|16470.94|0
1636560910000|2021-11-10 16:15:10|16471.91|16471.91|16471.68|16471.68|16471.91|16471.91|16471.68|16471.68|0
1636560930000|2021-11-10 16:15:30|16471.91|16471.91|16472.82|16472.82|16472.82|16472.82|16471.91|16471.91|0
1636560950000|2021-11-10 16:15:50|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|0
1636560960000|2021-11-10 16:16:00|16471.88|16471.88|16471.88|16471.88|16471.88|16471.88|16471.88|16471.88|0
1636560970000|2021-11-10 16:16:10|16470.06|16470.06|16468.94|16468.94|16470.06|16470.06|16468.94|16468.94|0
1636560980000|2021-11-10 16:16:20|16469.5|16469.5|16467.05|16467.05|16469.5|16469.5|16466.95|16466.95|0
1636560990000|2021-11-10 16:16:30|16466.23|16466.23|16466.23|16466.23|16466.23|16466.23|16466.23|16466.23|0
1636561010000|2021-11-10 16:16:50|16467.67|16467.67|16467.67|16467.67|16467.67|16467.67|16467.67|16467.67|0
1636561020000|2021-11-10 16:17:00|16466.85|16466.85|16466.85|16466.85|16466.85|16466.85|16466.85|16466.85|0
1636561050000|2021-11-10 16:17:30|16467.67|16467.67|16468.99|16468.99|16468.99|16468.99|16466.85|16466.85|0
1636561060000|2021-11-10 16:17:40|16468.52|16468.52|16467.61|16467.61|16469.34|16469.34|16467.61|16467.61|0
1636561070000|2021-11-10 16:17:50|16468.52|16468.52|16468.52|16468.52|16468.52|16468.52|16468.52|16468.52|0
1636561080000|2021-11-10 16:18:00|16470.25|16470.25|16470.25|16470.25|16470.25|16470.25|16470.25|16470.25|0
1636561090000|2021-11-10 16:18:10|16470.75|16470.75|16470.75|16470.75|16470.75|16470.75|16470.75|16470.75|0
1636561120000|2021-11-10 16:18:40|16470.97|16470.97|16470.97|16470.97|16470.97|16470.97|16470.97|16470.97|0
1636561130000|2021-11-10 16:18:50|16470.75|16470.75|16470.75|16470.75|16470.75|16470.75|16470.75|16470.75|0
1636561140000|2021-11-10 16:19:00|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|16468.92|0
1636561150000|2021-11-10 16:19:10|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|16467.49|0
1636561160000|2021-11-10 16:19:20|16467.02|16467.02|16467.02|16467.02|16467.02|16467.02|16467.02|16467.02|0
1636561170000|2021-11-10 16:19:30|16467.97|16467.97|16467.97|16467.97|16467.97|16467.97|16467.97|16467.97|0
1636561200000|2021-11-10 16:20:00|16467.49|16467.49|16467.02|16467.02|16467.49|16467.49|16467.02|16467.02|0
1636561210000|2021-11-10 16:20:10|16466.21|16466.21|16465.39|16465.39|16466.21|16466.21|16465.39|16465.39|0
1636561220000|2021-11-10 16:20:20|16464.92|16464.92|16464.92|16464.92|16464.92|16464.92|16464.92|16464.92|0
1636561230000|2021-11-10 16:20:30|16465.83|16465.83|16467.27|16467.27|16467.27|16467.27|16465.83|16465.83|0
1636561250000|2021-11-10 16:20:50|16468.9|16468.9|16470.93|16470.93|16470.93|16470.93|16468.08|16468.08|0
1636561260000|2021-11-10 16:21:00|16470.01|16470.01|16469.57|16469.57|16470.01|16470.01|16469.1|16469.1|0
1636561270000|2021-11-10 16:21:10|16470.48|16470.48|16471.16|16471.16|16471.16|16471.16|16470.48|16470.48|0
1636561280000|2021-11-10 16:21:20|16471.97|16471.97|16473.46|16473.46|16473.46|16473.46|16471.97|16471.97|0
1636561290000|2021-11-10 16:21:30|16474.02|16474.02|16474.83|16474.83|16474.83|16474.83|16474.02|16474.02|0
1636561300000|2021-11-10 16:21:40|16475.65|16475.65|16476.76|16476.76|16476.76|16476.76|16474.83|16474.83|0
1636561310000|2021-11-10 16:21:50|16477.32|16477.32|16475.85|16475.85|16477.32|16477.32|16475.85|16475.85|0
1636561320000|2021-11-10 16:22:00|16472.99|16472.99|16474.2|16474.2|16474.42|16474.42|16472.99|16472.99|0
1636561330000|2021-11-10 16:22:10|16472.76|16472.76|16473.7|16473.7|16473.7|16473.7|16472.27|16472.27|0
1636561360000|2021-11-10 16:22:40|16472.79|16472.79|16472.79|16472.79|16472.79|16472.79|16472.79|16472.79|0
1636561380000|2021-11-10 16:23:00|16473.6|16473.6|16473.31|16473.31|16474.12|16474.12|16473.31|16473.31|0
1636561390000|2021-11-10 16:23:10|16473.8|16473.8|16472.89|16472.89|16473.8|16473.8|16472.89|16472.89|0
1636561400000|2021-11-10 16:23:20|16472.39|16472.39|16472.39|16472.39|16472.39|16472.39|16472.39|16472.39|0
1636561410000|2021-11-10 16:23:30|16471.48|16471.48|16473.11|16473.11|16473.11|16473.11|16471.48|16471.48|0
1636561420000|2021-11-10 16:23:40|16472.89|16472.89|16472.67|16472.67|16472.89|16472.89|16472.67|16472.67|0
1636561430000|2021-11-10 16:23:50|16471.23|16471.23|16471.68|16471.68|16471.68|16471.68|16471.23|16471.23|0
1636561440000|2021-11-10 16:24:00|16470.74|16470.74|16471.56|16471.56|16471.56|16471.56|16470.74|16470.74|0
1636561460000|2021-11-10 16:24:20|16472.02|16472.02|16479.93|16479.93|16479.93|16479.93|16472.02|16472.02|0
1636561470000|2021-11-10 16:24:30|16481.36|16481.36|16482.79|16482.79|16482.79|16482.79|16481.36|16481.36|0
1636561490000|2021-11-10 16:24:50|16483.61|16483.61|16483.14|16483.14|16483.61|16483.61|16483.14|16483.14|0
1636561500000|2021-11-10 16:25:00|16484.57|16484.57|16484.57|16484.57|16484.57|16484.57|16484.57|16484.57|0
1636561510000|2021-11-10 16:25:10|16485.04|16485.04|16484.43|16484.43|16485.86|16485.86|16484.43|16484.43|0
1636561520000|2021-11-10 16:25:20|16483.96|16483.96|16484.77|16484.77|16484.77|16484.77|16483.96|16483.96|0
1636561530000|2021-11-10 16:25:30|16485.69|16485.69|16489.05|16489.05|16489.05|16489.05|16485.69|16485.69|0
1636561540000|2021-11-10 16:25:40|16489.46|16489.46|16489.46|16489.46|16489.46|16489.46|16489.46|16489.46|0
1636561550000|2021-11-10 16:25:50|16490.07|16490.07|16490.89|16490.89|16492.32|16492.32|16490.07|16490.07|0
1636561560000|2021-11-10 16:26:00|16491.71|16491.71|16492.15|16492.15|16492.15|16492.15|16491.24|16491.24|0
1636561570000|2021-11-10 16:26:10|16493.06|16493.06|16491.63|16491.63|16494.5|16494.5|16491.63|16491.63|0
1636561580000|2021-11-10 16:26:20|16492.62|16492.62|16489.07|16489.07|16492.62|16492.62|16487.64|16487.64|0
1636561600000|2021-11-10 16:26:40|16488.87|16488.87|16488.87|16488.87|16488.87|16488.87|16488.87|16488.87|0
1636561610000|2021-11-10 16:26:50|16488.4|16488.4|16486.97|16486.97|16488.4|16488.4|16486.97|16486.97|0
1636561620000|2021-11-10 16:27:00|16487.17|16487.17|16486.97|16486.97|16487.17|16487.17|16486.06|16486.06|0
1636561640000|2021-11-10 16:27:20|16486.15|16486.15|16484.67|16484.67|16486.15|16486.15|16484.67|16484.67|0
1636561650000|2021-11-10 16:27:30|16484.44|16484.44|16484.44|16484.44|16484.44|16484.44|16484.44|16484.44|0
1636561660000|2021-11-10 16:27:40|16485.88|16485.88|16485.26|16485.26|16485.88|16485.88|16484.44|16484.44|0
1636561670000|2021-11-10 16:27:50|16484.35|16484.35|16484.35|16484.35|16484.35|16484.35|16484.35|16484.35|0
1636561680000|2021-11-10 16:28:00|16484.55|16484.55|16485.02|16485.02|16485.02|16485.02|16484.55|16484.55|0
1636561690000|2021-11-10 16:28:10|16483.58|16483.58|16483.38|16483.38|16483.58|16483.58|16483.38|16483.38|0
1636561700000|2021-11-10 16:28:20|16484.81|16484.81|16486.92|16486.92|16486.92|16486.92|16484.81|16484.81|0
1636561710000|2021-11-10 16:28:30|16485.8|16485.8|16485.8|16485.8|16485.8|16485.8|16485.8|16485.8|0
1636561720000|2021-11-10 16:28:40|16486.36|16486.36|16485.8|16485.8|16486.36|16486.36|16484.98|16484.98|0
1636561740000|2021-11-10 16:29:00|16488.15|16488.15|16487.65|16487.65|16488.15|16488.15|16487.65|16487.65|0
1636561750000|2021-11-10 16:29:10|16489.06|16489.06|16486.6|16486.6|16489.06|16489.06|16485.78|16485.78|0
1636561760000|2021-11-10 16:29:20|16487.16|16487.16|16489.82|16489.82|16489.82|16489.82|16487.16|16487.16|0
1636561770000|2021-11-10 16:29:30|16488.91|16488.91|16490.02|16490.02|16490.02|16490.02|16488.91|16488.91|0
1636561780000|2021-11-10 16:29:40|16488.59|16488.59|16486.45|16486.45|16488.59|16488.59|16486.45|16486.45|0
1636561790000|2021-11-10 16:29:50|16485.98|16485.98|16488.57|16488.57|16492.87|16492.87|16483.85|16483.85|0
1636618500000|2021-11-11 08:15:00|16590.66|16590.66|16588.86|16588.86|16592.09|16592.09|16588.86|16588.86|0
1636618510000|2021-11-11 08:15:10|16587.62|16587.62|16585.96|16585.96|16587.83|16587.83|16585.96|16585.96|0
1636618520000|2021-11-11 08:15:20|16585.15|16585.15|16585.15|16585.15|16585.15|16585.15|16585.15|16585.15|0
1636618530000|2021-11-11 08:15:30|16585.71|16585.71|16584.59|16584.59|16585.71|16585.71|16584.03|16584.03|0
1636618540000|2021-11-11 08:15:40|16585.58|16585.58|16585.58|16585.58|16585.58|16585.58|16585.58|16585.58|0
1636618560000|2021-11-11 08:16:00|16584.17|16584.17|16594.02|16594.02|16594.02|16594.02|16584.17|16584.17|0
1636618570000|2021-11-11 08:16:10|16594.94|16594.94|16594.94|16594.94|16594.94|16594.94|16594.94|16594.94|0
1636618580000|2021-11-11 08:16:20|16595.96|16595.96|16595.55|16595.55|16595.96|16595.96|16595.55|16595.55|0
1636618590000|2021-11-11 08:16:30|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|16593.92|0
1636618600000|2021-11-11 08:16:40|16594.39|16594.39|16593.76|16593.76|16596.21|16596.21|16591.3|16591.3|0
1636618610000|2021-11-11 08:16:50|16592.94|16592.94|16597.04|16597.04|16597.04|16597.04|16592.74|16592.74|0
1636618620000|2021-11-11 08:17:00|16596.57|16596.57|16600.95|16600.95|16600.95|16600.95|16596.57|16596.57|0
1636618630000|2021-11-11 08:17:10|16601.76|16601.76|16603.2|16603.2|16603.2|16603.2|16601.76|16601.76|0
1636618670000|2021-11-11 08:17:50|16599.12|16599.12|16603.42|16603.42|16603.42|16603.42|16599.12|16599.12|0
1636618680000|2021-11-11 08:18:00|16600.07|16600.07|16600.07|16600.07|16600.07|16600.07|16600.07|16600.07|0
1636618690000|2021-11-11 08:18:10|16598.58|16598.58|16598.58|16598.58|16598.58|16598.58|16598.58|16598.58|0
1636618700000|2021-11-11 08:18:20|16592.08|16592.08|16590.65|16590.65|16592.08|16592.08|16590.65|16590.65|0
1636618710000|2021-11-11 08:18:30|16589|16589|16586.6|16586.6|16589|16589|16586.6|16586.6|0
1636618720000|2021-11-11 08:18:40|16585.17|16585.17|16583.74|16583.74|16585.17|16585.17|16583.74|16583.74|0
1636618730000|2021-11-11 08:18:50|16582.84|16582.84|16573.79|16573.79|16582.84|16582.84|16573.79|16573.79|0
1636618750000|2021-11-11 08:19:10|16572.79|16572.79|16566.24|16566.24|16572.79|16572.79|16566.24|16566.24|0
1636618760000|2021-11-11 08:19:20|16567.23|16567.23|16566.21|16566.21|16567.23|16567.23|16566|16566|0
1636618780000|2021-11-11 08:19:40|16563.34|16563.34|16563.34|16563.34|16563.34|16563.34|16563.34|16563.34|0
1636618790000|2021-11-11 08:19:50|16560.07|16560.07|16560.07|16560.07|16560.07|16560.07|16560.07|16560.07|0
1636618800000|2021-11-11 08:20:00|16564.16|16564.16|16569.31|16569.31|16569.31|16569.31|16564.16|16564.16|0
1636618840000|2021-11-11 08:20:40|16573.88|16573.88|16573.88|16573.88|16573.88|16573.88|16573.88|16573.88|0
1636618850000|2021-11-11 08:20:50|16574.44|16574.44|16574.44|16574.44|16574.44|16574.44|16574.44|16574.44|0
1636618860000|2021-11-11 08:21:00|16569.14|16569.14|16562.82|16562.82|16569.14|16569.14|16562.43|16562.43|0
1636618870000|2021-11-11 08:21:10|16566.48|16566.48|16568.73|16568.73|16568.73|16568.73|16566.48|16566.48|0
1636618880000|2021-11-11 08:21:20|16567.09|16567.09|16565.46|16565.46|16567.09|16567.09|16565.46|16565.46|0
1636618890000|2021-11-11 08:21:30|16563.83|16563.83|16563.83|16563.83|16563.83|16563.83|16563.83|16563.83|0
1636618900000|2021-11-11 08:21:40|16562.49|16562.49|16560.53|16560.53|16562.49|16562.49|16559.62|16559.62|0
1636618920000|2021-11-11 08:22:00|16558.08|16558.08|16554.79|16554.79|16558.08|16558.08|16554.79|16554.79|0
1636618930000|2021-11-11 08:22:10|16553.36|16553.36|16556.44|16556.44|16556.44|16556.44|16553.36|16553.36|0
1636618950000|2021-11-11 08:22:30|16552.36|16552.36|16550.63|16550.63|16552.36|16552.36|16550.63|16550.63|0
1636618960000|2021-11-11 08:22:40|16547.76|16547.76|16551.56|16551.56|16551.56|16551.56|16547.76|16547.76|0
1636618970000|2021-11-11 08:22:50|16555.86|16555.86|16555.86|16555.86|16556.67|16556.67|16555.86|16555.86|0
1636618980000|2021-11-11 08:23:00|16556.67|16556.67|16559.72|16559.72|16559.72|16559.72|16556.67|16556.67|0
1636618990000|2021-11-11 08:23:10|16563.37|16563.37|16564.86|16564.86|16564.86|16564.86|16563.37|16563.37|0
1636619000000|2021-11-11 08:23:20|16561.52|16561.52|16559.57|16559.57|16562.63|16562.63|16559.57|16559.57|0
1636619010000|2021-11-11 08:23:30|16560.68|16560.68|16560.68|16560.68|16560.68|16560.68|16560.68|16560.68|0
1636619020000|2021-11-11 08:23:40|16557.42|16557.42|16557.42|16557.42|16557.42|16557.42|16557.42|16557.42|0
1636619030000|2021-11-11 08:23:50|16554.68|16554.68|16546.56|16546.56|16554.68|16554.68|16546.56|16546.56|0
1636619050000|2021-11-11 08:24:10|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|0
1636619060000|2021-11-11 08:24:20|16549.01|16549.01|16559.51|16559.51|16560.07|16560.07|16549.01|16549.01|0
1636619070000|2021-11-11 08:24:30|16561.18|16561.18|16561.18|16561.18|16561.18|16561.18|16561.18|16561.18|0
1636619080000|2021-11-11 08:24:40|16560.36|16560.36|16561.85|16561.85|16561.85|16561.85|16560.36|16560.36|0
1636619090000|2021-11-11 08:24:50|16561.39|16561.39|16561.39|16561.39|16561.39|16561.39|16561.39|16561.39|0
1636619110000|2021-11-11 08:25:10|16562.41|16562.41|16562.41|16562.41|16562.41|16562.41|16562.41|16562.41|0
1636619150000|2021-11-11 08:25:50|16563.23|16563.23|16563.23|16563.23|16563.23|16563.23|16563.23|16563.23|0
1636619170000|2021-11-11 08:26:10|16559.96|16559.96|16553.18|16553.18|16559.96|16559.96|16553.18|16553.18|0
1636619180000|2021-11-11 08:26:20|16550.85|16550.85|16550.85|16550.85|16550.85|16550.85|16550.85|16550.85|0
1636619190000|2021-11-11 08:26:30|16550.35|16550.35|16535.33|16535.33|16550.35|16550.35|16535.33|16535.33|0
1636619200000|2021-11-11 08:26:40|16534.51|16534.51|16534.51|16534.51|16534.51|16534.51|16534.51|16534.51|0
1636619220000|2021-11-11 08:27:00|16533.95|16533.95|16531.49|16531.49|16533.95|16533.95|16531.49|16531.49|0
1636619240000|2021-11-11 08:27:20|16533.37|16533.37|16533.84|16533.84|16533.84|16533.84|16533.37|16533.37|0
1636619250000|2021-11-11 08:27:30|16534.31|16534.31|16531.86|16531.86|16534.31|16534.31|16531.86|16531.86|0
1636619260000|2021-11-11 08:27:40|16535.71|16535.71|16537.56|16537.56|16537.77|16537.77|16535.64|16535.64|0
1636619270000|2021-11-11 08:27:50|16537.35|16537.35|16537.14|16537.14|16538.79|16538.79|16537.14|16537.14|0
1636619280000|2021-11-11 08:28:00|16535.71|16535.71|16538.16|16538.16|16538.16|16538.16|16535.71|16535.71|0
1636619290000|2021-11-11 08:28:10|16536.33|16536.33|16534.9|16534.9|16536.33|16536.33|16534.9|16534.9|0
1636619300000|2021-11-11 08:28:20|16534.49|16534.49|16534.49|16534.49|16534.49|16534.49|16534.49|16534.49|0
1636619310000|2021-11-11 08:28:30|16533.56|16533.56|16533.56|16533.56|16533.56|16533.56|16533.56|16533.56|0
1636619350000|2021-11-11 08:29:10|16532.62|16532.62|16532.62|16532.62|16532.62|16532.62|16532.62|16532.62|0
1636619370000|2021-11-11 08:29:30|16530.79|16530.79|16530.79|16530.79|16530.79|16530.79|16530.79|16530.79|0
1636619380000|2021-11-11 08:29:40|16531.78|16531.78|16531.78|16531.78|16531.78|16531.78|16531.78|16531.78|0
1636619390000|2021-11-11 08:29:50|16528.52|16528.52|16528.52|16528.52|16528.52|16528.52|16528.52|16528.52|0
1636619400000|2021-11-11 08:30:00|16530.75|16530.75|16542.39|16542.39|16542.43|16542.43|16530.75|16530.75|0
1636619410000|2021-11-11 08:30:10|16539.94|16539.94|16543.13|16543.13|16543.13|16543.13|16539.94|16539.94|0
1636619420000|2021-11-11 08:30:20|16543.95|16543.95|16543.95|16543.95|16543.95|16543.95|16543.95|16543.95|0
1636619430000|2021-11-11 08:30:30|16545.58|16545.58|16556.1|16556.1|16556.66|16556.66|16545.58|16545.58|0
1636619440000|2021-11-11 08:30:40|16556.72|16556.72|16560.91|16560.91|16560.91|16560.91|16556.72|16556.72|0
1636619450000|2021-11-11 08:30:50|16562.59|16562.59|16578.59|16578.59|16578.59|16578.59|16562.59|16562.59|0
1636619460000|2021-11-11 08:31:00|16577.16|16577.16|16574.91|16574.91|16577.16|16577.16|16574.91|16574.91|0
1636619470000|2021-11-11 08:31:10|16575.73|16575.73|16575.73|16575.73|16575.73|16575.73|16575.73|16575.73|0
1636619480000|2021-11-11 08:31:20|16577.36|16577.36|16581.86|16581.86|16581.86|16581.86|16577.36|16577.36|0
1636619490000|2021-11-11 08:31:30|16582.68|16582.68|16582.68|16582.68|16582.68|16582.68|16582.68|16582.68|0
1636619500000|2021-11-11 08:31:40|16583.7|16583.7|16582.47|16582.47|16583.7|16583.7|16582.47|16582.47|0
1636619510000|2021-11-11 08:31:50|16583.39|16583.39|16583.39|16583.39|16583.39|16583.39|16583.39|16583.39|0
1636619520000|2021-11-11 08:32:00|16580.6|16580.6|16583.96|16583.96|16583.96|16583.96|16580.6|16580.6|0
1636619530000|2021-11-11 08:32:10|16584.99|16584.99|16585.81|16585.81|16585.81|16585.81|16584.99|16584.99|0
1636619540000|2021-11-11 08:32:20|16586.62|16586.62|16589.45|16589.45|16589.45|16589.45|16586.62|16586.62|0
1636619550000|2021-11-11 08:32:30|16587.81|16587.81|16587.81|16587.81|16587.81|16587.81|16587.81|16587.81|0
1636619560000|2021-11-11 08:32:40|16587.2|16587.2|16587.2|16587.2|16587.2|16587.2|16587.2|16587.2|0
1636619570000|2021-11-11 08:32:50|16590.06|16590.06|16590.06|16590.06|16590.06|16590.06|16590.06|16590.06|0
1636619590000|2021-11-11 08:33:10|16591.69|16591.69|16593.91|16593.91|16593.91|16593.91|16591.69|16591.69|0
1636619600000|2021-11-11 08:33:20|16596.36|16596.36|16599.44|16599.44|16599.44|16599.44|16595.54|16595.54|0
1636619620000|2021-11-11 08:33:40|16598.63|16598.63|16598.63|16598.63|16598.63|16598.63|16598.63|16598.63|0
1636619630000|2021-11-11 08:33:50|16599.45|16599.45|16599.24|16599.24|16599.45|16599.45|16599.24|16599.24|0
1636619640000|2021-11-11 08:34:00|16603.21|16603.21|16598.22|16598.22|16603.21|16603.21|16597.3|16597.3|0
1636619650000|2021-11-11 08:34:10|16599.65|16599.65|16598.22|16598.22|16599.65|16599.65|16596.78|16596.78|0
1636619710000|2021-11-11 08:35:10|16599.13|16599.13|16600.53|16600.53|16600.53|16600.53|16599.13|16599.13|0
1636619720000|2021-11-11 08:35:20|16600.73|16600.73|16600.73|16600.73|16600.94|16600.94|16600.73|16600.73|0
1636619730000|2021-11-11 08:35:30|16599.5|16599.5|16599.79|16599.79|16600.41|16600.41|16599.5|16599.5|0
1636619750000|2021-11-11 08:35:50|16598.68|16598.68|16598.68|16598.68|16598.68|16598.68|16598.68|16598.68|0
1636619760000|2021-11-11 08:36:00|16599.24|16599.24|16599.24|16599.24|16599.24|16599.24|16599.24|16599.24|0
1636619790000|2021-11-11 08:36:30|16601.69|16601.69|16599.14|16599.14|16601.69|16601.69|16599.14|16599.14|0
1636619820000|2021-11-11 08:37:00|16600.58|16600.58|16600.58|16600.58|16600.58|16600.58|16600.58|16600.58|0
1636619850000|2021-11-11 08:37:30|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|16606.31|0
1636619860000|2021-11-11 08:37:40|16605.49|16605.49|16603.04|16603.04|16605.49|16605.49|16603.04|16603.04|0
1636619870000|2021-11-11 08:37:50|16603.86|16603.86|16603.86|16603.86|16603.86|16603.86|16603.86|16603.86|0
1636619880000|2021-11-11 08:38:00|16602.94|16602.94|16606.95|16606.95|16607.57|16607.57|16602.46|16602.46|0
1636619890000|2021-11-11 08:38:10|16606.13|16606.13|16606.13|16606.13|16606.13|16606.13|16606.13|16606.13|0
1636619900000|2021-11-11 08:38:20|16608.87|16608.87|16608.87|16608.87|16608.87|16608.87|16608.87|16608.87|0
1636619910000|2021-11-11 08:38:30|16610.36|16610.36|16610.54|16610.54|16610.54|16610.54|16609.87|16609.87|0
1636619920000|2021-11-11 08:38:40|16612.36|16612.36|16614.25|16614.25|16614.25|16614.25|16612.36|16612.36|0
1636619930000|2021-11-11 08:38:50|16617.11|16617.11|16618.74|16618.74|16618.74|16618.74|16617.11|16617.11|0
1636620000000|2021-11-11 08:40:00|16620.97|16620.97|16626.07|16626.07|16626.07|16626.07|16620.97|16620.97|0
1636620010000|2021-11-11 08:40:10|16626.28|16626.28|16625.04|16625.04|16628.94|16628.94|16625.04|16625.04|0
1636620030000|2021-11-11 08:40:30|16626.72|16626.72|16629.66|16629.66|16629.66|16629.66|16626.72|16626.72|0
1636620040000|2021-11-11 08:40:40|16631.49|16631.49|16636.2|16636.2|16636.2|16636.2|16631.49|16631.49|0
1636620050000|2021-11-11 08:40:50|16638.65|16638.65|16652.28|16652.28|16652.28|16652.28|16638.65|16638.65|0
1636620060000|2021-11-11 08:41:00|16655.7|16655.7|16661.43|16661.43|16661.43|16661.43|16655.7|16655.7|0
1636620070000|2021-11-11 08:41:10|16662.05|16662.05|16656.53|16656.53|16662.05|16662.05|16656.53|16656.53|0
1636620080000|2021-11-11 08:41:20|16657|16657|16657.21|16657.21|16657.41|16657.41|16657|16657|0
1636620090000|2021-11-11 08:41:30|16654.76|16654.76|16654.76|16654.76|16654.76|16654.76|16654.76|16654.76|0
1636620100000|2021-11-11 08:41:40|16655.67|16655.67|16655.67|16655.67|16655.67|16655.67|16655.67|16655.67|0
1636620110000|2021-11-11 08:41:50|16654|16654|16653.94|16653.94|16654|16654|16652.45|16652.45|0
1636620120000|2021-11-11 08:42:00|16649.64|16649.64|16650.92|16650.92|16650.92|16650.92|16649.64|16649.64|0
1636620130000|2021-11-11 08:42:10|16651.13|16651.13|16650.92|16650.92|16651.13|16651.13|16650.92|16650.92|0
1636620170000|2021-11-11 08:42:50|16652.04|16652.04|16653.02|16653.02|16653.02|16653.02|16652.04|16652.04|0
1636620180000|2021-11-11 08:43:00|16652.11|16652.11|16652.2|16652.2|16653.02|16653.02|16652.11|16652.11|0
1636620190000|2021-11-11 08:43:10|16650.77|16650.77|16647|16647|16650.77|16650.77|16646.79|16646.79|0
1636620200000|2021-11-11 08:43:20|16646.79|16646.79|16646.79|16646.79|16647|16647|16646.79|16646.79|0
1636620210000|2021-11-11 08:43:30|16648.22|16648.22|16648.22|16648.22|16648.22|16648.22|16648.22|16648.22|0
1636620220000|2021-11-11 08:43:40|16646.34|16646.34|16643.07|16643.07|16646.34|16646.34|16643.07|16643.07|0
1636620230000|2021-11-11 08:43:50|16640.21|16640.21|16641.03|16641.03|16641.03|16641.03|16640.21|16640.21|0
1636620250000|2021-11-11 08:44:10|16639.14|16639.14|16639.14|16639.14|16639.14|16639.14|16639.14|16639.14|0
1636620260000|2021-11-11 08:44:20|16639.96|16639.96|16648.57|16648.57|16648.57|16648.57|16639.96|16639.96|0
1636620270000|2021-11-11 08:44:30|16650.4|16650.4|16649.37|16649.37|16651.63|16651.63|16649.37|16649.37|0
1636620300000|2021-11-11 08:45:00|16652.04|16652.04|16650.6|16650.6|16652.04|16652.04|16650.6|16650.6|0
1636620330000|2021-11-11 08:45:30|16651.54|16651.54|16651.54|16651.54|16651.54|16651.54|16651.54|16651.54|0
1636620340000|2021-11-11 08:45:40|16653.18|16653.18|16653.18|16653.18|16653.18|16653.18|16653.18|16653.18|0
1636620350000|2021-11-11 08:45:50|16654.09|16654.09|16654.09|16654.09|16654.09|16654.09|16654.09|16654.09|0
1636620360000|2021-11-11 08:46:00|16654.56|16654.56|16654.56|16654.56|16654.56|16654.56|16654.56|16654.56|0
1636620370000|2021-11-11 08:46:10|16652.93|16652.93|16654.88|16654.88|16654.88|16654.88|16652.01|16652.01|0
1636620380000|2021-11-11 08:46:20|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|16650.58|0
1636620390000|2021-11-11 08:46:30|16650.08|16650.08|16643.45|16643.45|16650.08|16650.08|16643.45|16643.45|0
1636620480000|2021-11-11 08:48:00|16644.27|16644.27|16653.34|16653.34|16653.34|16653.34|16644.27|16644.27|0
1636620490000|2021-11-11 08:48:10|16651.91|16651.91|16653.34|16653.34|16653.34|16653.34|16651.91|16651.91|0
1636620500000|2021-11-11 08:48:20|16654.78|16654.78|16655.4|16655.4|16655.4|16655.4|16654.78|16654.78|0
1636620520000|2021-11-11 08:48:40|16655.87|16655.87|16651.18|16651.18|16655.87|16655.87|16651.18|16651.18|0
1636620530000|2021-11-11 08:48:50|16653.63|16653.63|16652.19|16652.19|16653.63|16653.63|16652.19|16652.19|0
1636620540000|2021-11-11 08:49:00|16650.56|16650.56|16648.33|16648.33|16650.56|16650.56|16647.77|16647.77|0
1636620550000|2021-11-11 08:49:10|16649|16649|16649|16649|16649|16649|16649|16649|0
1636620560000|2021-11-11 08:49:20|16650.85|16650.85|16651.26|16651.26|16651.26|16651.26|16650.85|16650.85|0
1636620570000|2021-11-11 08:49:30|16650.79|16650.79|16651.73|16651.73|16652.35|16652.35|16650.79|16650.79|0
1636620580000|2021-11-11 08:49:40|16650.32|16650.32|16648.44|16648.44|16650.32|16650.32|16648.44|16648.44|0
1636620600000|2021-11-11 08:50:00|16643.25|16643.25|16645.99|16645.99|16645.99|16645.99|16643.25|16643.25|0
1636620610000|2021-11-11 08:50:10|16646.45|16646.45|16646.45|16646.45|16646.45|16646.45|16646.45|16646.45|0
1636620620000|2021-11-11 08:50:20|16646.66|16646.66|16647.48|16647.48|16647.48|16647.48|16646.66|16646.66|0
1636620630000|2021-11-11 08:50:30|16646.53|16646.53|16646.53|16646.53|16646.53|16646.53|16646.53|16646.53|0
1636620640000|2021-11-11 08:50:40|16646.12|16646.12|16639.99|16639.99|16646.12|16646.12|16639.99|16639.99|0
1636620650000|2021-11-11 08:50:50|16631.82|16631.82|16615.62|16615.62|16631.82|16631.82|16615.62|16615.62|0
1636620660000|2021-11-11 08:51:00|16617.06|16617.06|16615.5|16615.5|16617.87|16617.87|16615.5|16615.5|0
1636620670000|2021-11-11 08:51:10|16614.68|16614.68|16613.57|16613.57|16614.68|16614.68|16613.57|16613.57|0
1636620690000|2021-11-11 08:51:30|16609.79|16609.79|16609.79|16609.79|16609.79|16609.79|16609.79|16609.79|0
1636620700000|2021-11-11 08:51:40|16608.97|16608.97|16608.97|16608.97|16608.97|16608.97|16608.97|16608.97|0
1636620710000|2021-11-11 08:51:50|16608.06|16608.06|16599.98|16599.98|16608.06|16608.06|16599.98|16599.98|0
1636620720000|2021-11-11 08:52:00|16599.57|16599.57|16599.57|16599.57|16599.57|16599.57|16599.57|16599.57|0
1636620730000|2021-11-11 08:52:10|16598.16|16598.16|16598.63|16598.63|16598.63|16598.63|16598.16|16598.16|0
1636620740000|2021-11-11 08:52:20|16600.46|16600.46|16600.46|16600.46|16600.46|16600.46|16600.46|16600.46|0
1636620750000|2021-11-11 08:52:30|16603.32|16603.32|16603.32|16603.32|16603.32|16603.32|16603.32|16603.32|0
1636620780000|2021-11-11 08:53:00|16603.79|16603.79|16603.79|16603.79|16603.79|16603.79|16603.79|16603.79|0
1636620790000|2021-11-11 08:53:10|16603.59|16603.59|16603.59|16603.59|16603.59|16603.59|16603.59|16603.59|0
1636620800000|2021-11-11 08:53:20|16605.22|16605.22|16614.62|16614.62|16615.24|16615.24|16605.22|16605.22|0
1636620810000|2021-11-11 08:53:30|16611.76|16611.76|16608.5|16608.5|16611.76|16611.76|16608.5|16608.5|0
1636620850000|2021-11-11 08:54:10|16609.31|16609.31|16609.31|16609.31|16609.31|16609.31|16609.31|16609.31|0
1636620860000|2021-11-11 08:54:20|16610.43|16610.43|16610.43|16610.43|16610.43|16610.43|16610.43|16610.43|0
1636620880000|2021-11-11 08:54:40|16609.49|16609.49|16609.49|16609.49|16609.49|16609.49|16609.49|16609.49|0
1636620890000|2021-11-11 08:54:50|16607.81|16607.81|16607.81|16607.81|16607.81|16607.81|16607.81|16607.81|0
1636620940000|2021-11-11 08:55:40|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|0
1636620960000|2021-11-11 08:56:00|16607.9|16607.9|16606.88|16606.88|16607.9|16607.9|16606.88|16606.88|0
1636620970000|2021-11-11 08:56:10|16605.39|16605.39|16604.89|16604.89|16605.39|16605.39|16604.89|16604.89|0
1636620990000|2021-11-11 08:56:30|16603.26|16603.26|16602.23|16602.23|16603.26|16603.26|16602.23|16602.23|0
1636621000000|2021-11-11 08:56:40|16601.12|16601.12|16600|16600|16601.12|16601.12|16600|16600|0
1636621010000|2021-11-11 08:56:50|16599.53|16599.53|16598.97|16598.97|16599.53|16599.53|16598.97|16598.97|0
1636621050000|2021-11-11 08:57:30|16599.79|16599.79|16595.32|16595.32|16599.79|16599.79|16595.32|16595.32|0
1636621060000|2021-11-11 08:57:40|16593.49|16593.49|16593.49|16593.49|16593.49|16593.49|16593.49|16593.49|0
1636621080000|2021-11-11 08:58:00|16595.13|16595.13|16588.41|16588.41|16595.13|16595.13|16588.41|16588.41|0
1636621090000|2021-11-11 08:58:10|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|16587.95|0
1636621110000|2021-11-11 08:58:30|16590.81|16590.81|16593.55|16593.55|16593.55|16593.55|16590.81|16590.81|0
1636621120000|2021-11-11 08:58:40|16592.73|16592.73|16592.73|16592.73|16592.73|16592.73|16592.73|16592.73|0
1636621140000|2021-11-11 08:59:00|16589.87|16589.87|16591.3|16591.3|16591.3|16591.3|16589.87|16589.87|0
1636621160000|2021-11-11 08:59:20|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|16585.57|0
1636621200000|2021-11-11 09:00:00|16586.38|16586.38|16591.37|16591.37|16592.73|16592.73|16586.38|16586.38|0
1636621230000|2021-11-11 09:00:30|16588.63|16588.63|16588.63|16588.63|16588.63|16588.63|16588.63|16588.63|0
1636621250000|2021-11-11 09:00:50|16587.2|16587.2|16588.63|16588.63|16588.63|16588.63|16587.2|16587.2|0
1636621270000|2021-11-11 09:01:10|16587|16587|16586|16586|16587|16587|16586|16586|0
1636621290000|2021-11-11 09:01:30|16583.14|16583.14|16583.14|16583.14|16583.14|16583.14|16583.14|16583.14|0
1636621340000|2021-11-11 09:02:20|16573.97|16573.97|16572.06|16572.06|16573.97|16573.97|16572.06|16572.06|0
1636621350000|2021-11-11 09:02:30|16571.56|16571.56|16570.65|16570.65|16571.56|16571.56|16570.65|16570.65|0
1636621360000|2021-11-11 09:02:40|16571.47|16571.47|16571.47|16571.47|16571.47|16571.47|16571.47|16571.47|0
1636621390000|2021-11-11 09:03:10|16570.57|16570.57|16570.57|16570.57|16570.57|16570.57|16570.57|16570.57|0
1636621400000|2021-11-11 09:03:20|16571.05|16571.05|16572.46|16572.46|16572.46|16572.46|16571.05|16571.05|0
1636621410000|2021-11-11 09:03:30|16569.91|16569.91|16568.08|16568.08|16569.91|16569.91|16568.08|16568.08|0
1636621420000|2021-11-11 09:03:40|16567.27|16567.27|16567.27|16567.27|16567.27|16567.27|16567.27|16567.27|0
1636621470000|2021-11-11 09:04:30|16566.77|16566.77|16566.77|16566.77|16566.77|16566.77|16566.77|16566.77|0
1636621480000|2021-11-11 09:04:40|16566.21|16566.21|16564.8|16564.8|16566.21|16566.21|16564.8|16564.8|0
1636621490000|2021-11-11 09:04:50|16561.15|16561.15|16561.15|16561.15|16561.15|16561.15|16561.15|16561.15|0
1636621500000|2021-11-11 09:05:00|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|16563.01|0
1636621510000|2021-11-11 09:05:10|16564.13|16564.13|16566.87|16566.87|16566.87|16566.87|16564.13|16564.13|0
1636621520000|2021-11-11 09:05:20|16571.19|16571.19|16573.79|16573.79|16573.79|16573.79|16571.19|16571.19|0
1636621530000|2021-11-11 09:05:30|16570.93|16570.93|16568.06|16568.06|16570.93|16570.93|16568.06|16568.06|0
1636621540000|2021-11-11 09:05:40|16566.43|16566.43|16566.43|16566.43|16566.43|16566.43|16566.43|16566.43|0
1636621550000|2021-11-11 09:05:50|16565.96|16565.96|16562.48|16562.48|16565.96|16565.96|16562.48|16562.48|0
1636621560000|2021-11-11 09:06:00|16563.51|16563.51|16559.25|16559.25|16563.51|16563.51|16559.25|16559.25|0
1636621580000|2021-11-11 09:06:20|16558.22|16558.22|16558.22|16558.22|16558.22|16558.22|16558.22|16558.22|0
1636621620000|2021-11-11 09:07:00|16552.49|16552.49|16551.6|16551.6|16552.49|16552.49|16551.6|16551.6|0
1636621630000|2021-11-11 09:07:10|16551.1|16551.1|16551.1|16551.1|16551.1|16551.1|16551.1|16551.1|0
1636621640000|2021-11-11 09:07:20|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|0
1636621650000|2021-11-11 09:07:30|16551.22|16551.22|16556.99|16556.99|16556.99|16556.99|16551.22|16551.22|0
1636621660000|2021-11-11 09:07:40|16557.43|16557.43|16557.43|16557.43|16557.43|16557.43|16557.43|16557.43|0
1636621690000|2021-11-11 09:08:10|16555.61|16555.61|16555.61|16555.61|16555.61|16555.61|16555.61|16555.61|0
1636621700000|2021-11-11 09:08:20|16559.69|16559.69|16559.28|16559.28|16559.69|16559.69|16559.28|16559.28|0
1636621710000|2021-11-11 09:08:30|16560.71|16560.71|16560.71|16560.71|16560.71|16560.71|16560.71|16560.71|0
1636621760000|2021-11-11 09:09:20|16562.14|16562.14|16562.14|16562.14|16562.14|16562.14|16562.14|16562.14|0
1636621800000|2021-11-11 09:10:00|16561.2|16561.2|16557.92|16557.92|16561.2|16561.2|16557.92|16557.92|0
1636621830000|2021-11-11 09:10:30|16556.81|16556.81|16556.81|16556.81|16556.81|16556.81|16556.81|16556.81|0
1636621880000|2021-11-11 09:11:20|16552.73|16552.73|16552.73|16552.73|16552.73|16552.73|16552.73|16552.73|0
1636621890000|2021-11-11 09:11:30|16551.9|16551.9|16551.9|16551.9|16551.9|16551.9|16551.9|16551.9|0
1636621900000|2021-11-11 09:11:40|16553.34|16553.34|16553.34|16553.34|16553.34|16553.34|16553.34|16553.34|0
1636621920000|2021-11-11 09:12:00|16555.16|16555.16|16560.77|16560.77|16560.77|16560.77|16555.16|16555.16|0
1636621950000|2021-11-11 09:12:30|16561.59|16561.59|16562.41|16562.41|16562.41|16562.41|16561.59|16561.59|0
1636621980000|2021-11-11 09:13:00|16563.9|16563.9|16569.28|16569.28|16569.28|16569.28|16563.9|16563.9|0
1636621990000|2021-11-11 09:13:10|16570.69|16570.69|16577.44|16577.44|16577.44|16577.44|16570.69|16570.69|0
1636622000000|2021-11-11 09:13:20|16578.87|16578.87|16578.87|16578.87|16578.87|16578.87|16578.87|16578.87|0
1636622020000|2021-11-11 09:13:40|16579.9|16579.9|16581.98|16581.98|16581.98|16581.98|16579.9|16579.9|0
1636622050000|2021-11-11 09:14:10|16581.16|16581.16|16581.16|16581.16|16581.16|16581.16|16581.16|16581.16|0
1636622060000|2021-11-11 09:14:20|16583.49|16583.49|16583.49|16583.49|16583.49|16583.49|16583.49|16583.49|0
1636622080000|2021-11-11 09:14:40|16586.36|16586.36|16586.36|16586.36|16586.36|16586.36|16586.36|16586.36|0
1636622090000|2021-11-11 09:14:50|16587.47|16587.47|16587.47|16587.47|16587.47|16587.47|16587.47|16587.47|0
1636622160000|2021-11-11 09:16:00|16586.91|16586.91|16586.91|16586.91|16586.91|16586.91|16586.91|16586.91|0
1636622170000|2021-11-11 09:16:10|16584.69|16584.69|16584.69|16584.69|16584.69|16584.69|16584.69|16584.69|0
1636622210000|2021-11-11 09:16:50|16583.25|16583.25|16583.25|16583.25|16583.25|16583.25|16583.25|16583.25|0
1636622220000|2021-11-11 09:17:00|16582.31|16582.31|16582.31|16582.31|16582.31|16582.31|16582.31|16582.31|0
1636622240000|2021-11-11 09:17:20|16581.5|16581.5|16581.5|16581.5|16581.5|16581.5|16581.5|16581.5|0
1636622270000|2021-11-11 09:17:50|16580.08|16580.08|16580.08|16580.08|16580.08|16580.08|16580.08|16580.08|0
1636622280000|2021-11-11 09:18:00|16582.53|16582.53|16582.53|16582.53|16582.53|16582.53|16582.53|16582.53|0
1636622290000|2021-11-11 09:18:10|16583.45|16583.45|16585.33|16585.33|16585.33|16585.33|16583.45|16583.45|0
1636622320000|2021-11-11 09:18:40|16585.8|16585.8|16585.8|16585.8|16585.8|16585.8|16585.8|16585.8|0
1636622390000|2021-11-11 09:19:50|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|0
1636622400000|2021-11-11 09:20:00|16585.03|16585.03|16585.29|16585.29|16585.59|16585.59|16584.47|16584.47|0
1636622410000|2021-11-11 09:20:10|16584.73|16584.73|16582.96|16582.96|16585.41|16585.41|16582.96|16582.96|0
1636622420000|2021-11-11 09:20:20|16582.55|16582.55|16581.73|16581.73|16582.55|16582.55|16581.73|16581.73|0
1636622430000|2021-11-11 09:20:30|16582.85|16582.85|16584.52|16584.52|16584.52|16584.52|16582.85|16582.85|0
1636622460000|2021-11-11 09:21:00|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|0
1636622470000|2021-11-11 09:21:10|16588.39|16588.39|16588.39|16588.39|16588.39|16588.39|16588.39|16588.39|0
1636622480000|2021-11-11 09:21:20|16588.94|16588.94|16588.94|16588.94|16588.94|16588.94|16588.94|16588.94|0
1636622500000|2021-11-11 09:21:40|16589.5|16589.5|16588.39|16588.39|16589.5|16589.5|16588.39|16588.39|0
1636622510000|2021-11-11 09:21:50|16586.71|16586.71|16589.2|16589.2|16589.2|16589.2|16586.71|16586.71|0
1636622530000|2021-11-11 09:22:10|16590.87|16590.87|16590.87|16590.87|16590.87|16590.87|16590.87|16590.87|0
1636622570000|2021-11-11 09:22:50|16591.07|16591.07|16591.07|16591.07|16591.07|16591.07|16591.07|16591.07|0
1636622580000|2021-11-11 09:23:00|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|0
1636622600000|2021-11-11 09:23:20|16592.98|16592.98|16593.45|16593.45|16593.45|16593.45|16592.98|16592.98|0
1636622650000|2021-11-11 09:24:10|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|0
1636622700000|2021-11-11 09:25:00|16594.41|16594.41|16591.83|16591.83|16594.41|16594.41|16591.83|16591.83|0
1636622720000|2021-11-11 09:25:20|16588.96|16588.96|16586.14|16586.14|16588.96|16588.96|16586.14|16586.14|0
1636622740000|2021-11-11 09:25:40|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|0
1636622760000|2021-11-11 09:26:00|16584|16584|16584.5|16584.5|16584.99|16584.99|16584|16584|0
1636622800000|2021-11-11 09:26:40|16583.68|16583.68|16583.68|16583.68|16583.68|16583.68|16583.68|16583.68|0
1636622830000|2021-11-11 09:27:10|16586.03|16586.03|16604.04|16604.04|16604.04|16604.04|16586.03|16586.03|0
1636622840000|2021-11-11 09:27:20|16602.6|16602.6|16613.72|16613.72|16613.72|16613.72|16602.6|16602.6|0
1636622850000|2021-11-11 09:27:30|16607.49|16607.49|16609.54|16609.54|16609.54|16609.54|16607.49|16607.49|0
1636622860000|2021-11-11 09:27:40|16610.98|16610.98|16614.68|16614.68|16614.68|16614.68|16610.98|16610.98|0
1636622870000|2021-11-11 09:27:50|16617.5|16617.5|16618.49|16618.49|16618.49|16618.49|16617.5|16617.5|0
1636622880000|2021-11-11 09:28:00|16612.29|16612.29|16624.56|16624.56|16624.56|16624.56|16610.86|16610.86|0
1636622890000|2021-11-11 09:28:10|16624.06|16624.06|16623.24|16623.24|16624.06|16624.06|16623.24|16623.24|0
1636622910000|2021-11-11 09:28:30|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|16624.91|0
1636622920000|2021-11-11 09:28:40|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|0
1636622930000|2021-11-11 09:28:50|16621.74|16621.74|16619.69|16619.69|16621.74|16621.74|16619.51|16619.51|0
1636622940000|2021-11-11 09:29:00|16618.75|16618.75|16611.44|16611.44|16618.75|16618.75|16611.44|16611.44|0
1636622950000|2021-11-11 09:29:10|16607.79|16607.79|16610.45|16610.45|16610.45|16610.45|16607.79|16607.79|0
1636622960000|2021-11-11 09:29:20|16607.8|16607.8|16607.8|16607.8|16607.8|16607.8|16607.8|16607.8|0
1636622970000|2021-11-11 09:29:30|16609.44|16609.44|16609.88|16609.88|16609.88|16609.88|16609.44|16609.44|0
1636622990000|2021-11-11 09:29:50|16609.33|16609.33|16607.89|16607.89|16609.33|16609.33|16607.89|16607.89|0
1636623000000|2021-11-11 09:30:00|16607.43|16607.43|16607.43|16607.43|16607.43|16607.43|16607.43|16607.43|0
1636623010000|2021-11-11 09:30:10|16604.56|16604.56|16604.56|16604.56|16604.56|16604.56|16604.56|16604.56|0
1636623020000|2021-11-11 09:30:20|16607.43|16607.43|16607.43|16607.43|16607.43|16607.43|16607.43|16607.43|0
1636623050000|2021-11-11 09:30:50|16606.61|16606.61|16606.61|16606.61|16606.61|16606.61|16606.61|16606.61|0
1636623060000|2021-11-11 09:31:00|16606.16|16606.16|16604.73|16604.73|16606.16|16606.16|16604.73|16604.73|0
1636623070000|2021-11-11 09:31:10|16605.18|16605.18|16605.18|16605.18|16605.18|16605.18|16605.18|16605.18|0
1636623090000|2021-11-11 09:31:30|16604.77|16604.77|16604.77|16604.77|16604.77|16604.77|16604.77|16604.77|0
1636623170000|2021-11-11 09:32:50|16603.95|16603.95|16602.52|16602.52|16603.95|16603.95|16602.52|16602.52|0
1636623180000|2021-11-11 09:33:00|16603.46|16603.46|16607.52|16607.52|16607.52|16607.52|16603.46|16603.46|0
1636623190000|2021-11-11 09:33:10|16610.39|16610.39|16610.39|16610.39|16610.39|16610.39|16610.39|16610.39|0
1636623200000|2021-11-11 09:33:20|16608.97|16608.97|16609.89|16609.89|16609.89|16609.89|16608.97|16608.97|0
1636623240000|2021-11-11 09:34:00|16611.32|16611.32|16611.32|16611.32|16611.32|16611.32|16611.32|16611.32|0
1636623290000|2021-11-11 09:34:50|16609.49|16609.49|16603.17|16603.17|16609.49|16609.49|16603.17|16603.17|0
1636623300000|2021-11-11 09:35:00|16604.84|16604.84|16604.84|16604.84|16604.84|16604.84|16604.84|16604.84|0
1636623360000|2021-11-11 09:36:00|16608.49|16608.49|16608.29|16608.29|16608.49|16608.49|16607.88|16607.88|0
1636623400000|2021-11-11 09:36:40|16606.46|16606.46|16606.46|16606.46|16606.46|16606.46|16606.46|16606.46|0
1636623470000|2021-11-11 09:37:50|16604.63|16604.63|16604.63|16604.63|16604.63|16604.63|16604.63|16604.63|0
1636623480000|2021-11-11 09:38:00|16602.75|16602.75|16590.12|16590.12|16602.75|16602.75|16590.12|16590.12|0
1636623490000|2021-11-11 09:38:10|16591.06|16591.06|16593.93|16593.93|16593.93|16593.93|16591.06|16591.06|0
1636623500000|2021-11-11 09:38:20|16592.5|16592.5|16591.06|16591.06|16592.5|16592.5|16591.06|16591.06|0
1636623510000|2021-11-11 09:38:30|16590.15|16590.15|16590.15|16590.15|16590.15|16590.15|16590.15|16590.15|0
1636623560000|2021-11-11 09:39:20|16591.98|16591.98|16607.4|16607.4|16607.4|16607.4|16591.98|16591.98|0
1636623570000|2021-11-11 09:39:30|16608.81|16608.81|16608.81|16608.81|16608.81|16608.81|16608.81|16608.81|0
1636623590000|2021-11-11 09:39:50|16609.63|16609.63|16609.54|16609.54|16609.63|16609.63|16609.54|16609.54|0
1636623600000|2021-11-11 09:40:00|16610.1|16610.1|16613.36|16613.36|16613.36|16613.36|16610.1|16610.1|0
1636623610000|2021-11-11 09:40:10|16616.23|16616.23|16616.23|16616.23|16616.23|16616.23|16616.23|16616.23|0
1636623630000|2021-11-11 09:40:30|16616.02|16616.02|16616.02|16616.02|16616.02|16616.02|16616.02|16616.02|0
1636623640000|2021-11-11 09:40:40|16614.39|16614.39|16614.39|16614.39|16614.39|16614.39|16614.39|16614.39|0
1636623680000|2021-11-11 09:41:20|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|0
1636623700000|2021-11-11 09:41:40|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|0
1636623710000|2021-11-11 09:41:50|16613.3|16613.3|16612.39|16612.39|16613.3|16613.3|16612.39|16612.39|0
1636623720000|2021-11-11 09:42:00|16612.94|16612.94|16612.94|16612.94|16612.94|16612.94|16612.94|16612.94|0
1636623740000|2021-11-11 09:42:20|16612.03|16612.03|16613.86|16613.86|16613.86|16613.86|16612.03|16612.03|0
1636623760000|2021-11-11 09:42:40|16615.29|16615.29|16615.29|16615.29|16615.29|16615.29|16615.29|16615.29|0
1636623790000|2021-11-11 09:43:10|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|0
1636623800000|2021-11-11 09:43:20|16615.65|16615.65|16615.65|16615.65|16615.65|16615.65|16615.65|16615.65|0
1636623810000|2021-11-11 09:43:30|16617.53|16617.53|16617.53|16617.53|16617.53|16617.53|16617.53|16617.53|0
1636623820000|2021-11-11 09:43:40|16618.44|16618.44|16618.44|16618.44|16618.44|16618.44|16618.44|16618.44|0
1636623870000|2021-11-11 09:44:30|16618.65|16618.65|16618.65|16618.65|16618.65|16618.65|16618.65|16618.65|0
1636623880000|2021-11-11 09:44:40|16618.44|16618.44|16618.44|16618.44|16618.44|16618.44|16618.44|16618.44|0
1636623890000|2021-11-11 09:44:50|16618.85|16618.85|16620.52|16620.52|16620.52|16620.52|16618.65|16618.65|0
1636623900000|2021-11-11 09:45:00|16622.15|16622.15|16625.61|16625.61|16625.61|16625.61|16622.15|16622.15|0
1636623910000|2021-11-11 09:45:10|16626.54|16626.54|16627.48|16627.48|16630.82|16630.82|16626.54|16626.54|0
1636623920000|2021-11-11 09:45:20|16626.92|16626.92|16625.81|16625.81|16627.48|16627.48|16625.81|16625.81|0
1636623930000|2021-11-11 09:45:30|16626.36|16626.36|16630.66|16630.66|16630.66|16630.66|16626.36|16626.36|0
1636623940000|2021-11-11 09:45:40|16632.09|16632.09|16632.65|16632.65|16632.65|16632.65|16632.09|16632.09|0
1636623950000|2021-11-11 09:45:50|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1636623960000|2021-11-11 09:46:00|16630.89|16630.89|16630.89|16630.89|16630.89|16630.89|16630.89|16630.89|0
1636623990000|2021-11-11 09:46:30|16630.34|16630.34|16630.34|16630.34|16630.34|16630.34|16630.34|16630.34|0
1636624000000|2021-11-11 09:46:40|16629.87|16629.87|16629.05|16629.05|16629.87|16629.87|16629.05|16629.05|0
1636624010000|2021-11-11 09:46:50|16628.84|16628.84|16628.64|16628.64|16628.84|16628.84|16624.34|16624.34|0
1636624020000|2021-11-11 09:47:00|16631.91|16631.91|16632.32|16632.32|16632.32|16632.32|16631.91|16631.91|0
1636624030000|2021-11-11 09:47:10|16630.49|16630.49|16630.49|16630.49|16630.49|16630.49|16630.49|16630.49|0
1636624040000|2021-11-11 09:47:20|16626.19|16626.19|16629.04|16629.04|16629.04|16629.04|16626.19|16626.19|0
1636624050000|2021-11-11 09:47:30|16631.26|16631.26|16635.73|16635.73|16635.73|16635.73|16631.26|16631.26|0
1636624060000|2021-11-11 09:47:40|16632.95|16632.95|16632.65|16632.65|16633.76|16633.76|16632.65|16632.65|0
1636624070000|2021-11-11 09:47:50|16633.06|16633.06|16633.41|16633.41|16634.53|16634.53|16633.06|16633.06|0
1636624080000|2021-11-11 09:48:00|16635.09|16635.09|16634.27|16634.27|16635.09|16635.09|16633.71|16633.71|0
1636624090000|2021-11-11 09:48:10|16633.45|16633.45|16633.45|16633.45|16634.01|16634.01|16632.9|16632.9|0
1636624100000|2021-11-11 09:48:20|16634.27|16634.27|16632.01|16632.01|16634.27|16634.27|16632.01|16632.01|0
1636624110000|2021-11-11 09:48:30|16632.51|16632.51|16636.18|16636.18|16638.17|16638.17|16630.68|16630.68|0
1636624120000|2021-11-11 09:48:40|16636.73|16636.73|16640.64|16640.64|16640.64|16640.64|16636.73|16636.73|0
1636624130000|2021-11-11 09:48:50|16645.23|16645.23|16644.12|16644.12|16645.23|16645.23|16644.12|16644.12|0
1636624140000|2021-11-11 09:49:00|16644.79|16644.79|16646.42|16646.42|16646.42|16646.42|16644.79|16644.79|0
1636624180000|2021-11-11 09:49:40|16644.19|16644.19|16642.52|16642.52|16645.3|16645.3|16642.52|16642.52|0
1636624190000|2021-11-11 09:49:50|16641.6|16641.6|16641.14|16641.14|16641.96|16641.96|16641.05|16641.05|0
1636624200000|2021-11-11 09:50:00|16640.33|16640.33|16640.33|16640.33|16640.33|16640.33|16640.33|16640.33|0
1636624210000|2021-11-11 09:50:10|16641.44|16641.44|16641.44|16641.44|16641.44|16641.44|16641.44|16641.44|0
1636624230000|2021-11-11 09:50:30|16640.62|16640.62|16640.62|16640.62|16640.62|16640.62|16640.62|16640.62|0
1636624250000|2021-11-11 09:50:50|16639.51|16639.51|16639.51|16639.51|16639.51|16639.51|16639.51|16639.51|0
1636624290000|2021-11-11 09:51:30|16640.94|16640.94|16640.94|16640.94|16640.94|16640.94|16640.94|16640.94|0
1636624310000|2021-11-11 09:51:50|16643.39|16643.39|16643.86|16643.86|16643.86|16643.86|16643.39|16643.39|0
1636624320000|2021-11-11 09:52:00|16644.42|16644.42|16645.83|16645.83|16645.83|16645.83|16644.42|16644.42|0
1636624330000|2021-11-11 09:52:10|16646.39|16646.39|16646.01|16646.01|16646.95|16646.95|16646.01|16646.01|0
1636624380000|2021-11-11 09:53:00|16643.56|16643.56|16649.19|16649.19|16649.19|16649.19|16643.56|16643.56|0
1636624400000|2021-11-11 09:53:20|16648.28|16648.28|16648.28|16648.28|16648.28|16648.28|16648.28|16648.28|0
1636624430000|2021-11-11 09:53:50|16648.77|16648.77|16648.77|16648.77|16648.77|16648.77|16648.77|16648.77|0
1636624440000|2021-11-11 09:54:00|16645.91|16645.91|16644.5|16644.5|16645.91|16645.91|16644.5|16644.5|0
1636624470000|2021-11-11 09:54:30|16645.05|16645.05|16646.73|16646.73|16649.51|16649.51|16645.05|16645.05|0
1636624480000|2021-11-11 09:54:40|16646.17|16646.17|16646.17|16646.17|16646.17|16646.17|16646.17|16646.17|0
1636624490000|2021-11-11 09:54:50|16645.7|16645.7|16644.79|16644.79|16645.7|16645.7|16644.79|16644.79|0
1636624530000|2021-11-11 09:55:30|16643.36|16643.36|16643.56|16643.56|16643.56|16643.56|16643.36|16643.36|0
1636624540000|2021-11-11 09:55:40|16643|16643|16645.85|16645.85|16646.26|16646.26|16643|16643|0
1636624550000|2021-11-11 09:55:50|16645.29|16645.29|16645.29|16645.29|16645.29|16645.29|16645.29|16645.29|0
1636624590000|2021-11-11 09:56:30|16644.74|16644.74|16646.41|16646.41|16646.41|16646.41|16644.18|16644.18|0
1636624600000|2021-11-11 09:56:40|16645.59|16645.59|16645.59|16645.59|16645.59|16645.59|16645.59|16645.59|0
1636624610000|2021-11-11 09:56:50|16643.36|16643.36|16643.36|16643.36|16643.36|16643.36|16643.36|16643.36|0
1636624620000|2021-11-11 09:57:00|16641.69|16641.69|16640.57|16640.57|16641.69|16641.69|16640.57|16640.57|0
1636624630000|2021-11-11 09:57:10|16639.46|16639.46|16637.36|16637.36|16639.46|16639.46|16637.36|16637.36|0
1636624640000|2021-11-11 09:57:20|16636.54|16636.54|16635.53|16635.53|16637.36|16637.36|16635.53|16635.53|0
1636624650000|2021-11-11 09:57:30|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|16635.03|0
1636624660000|2021-11-11 09:57:40|16633.92|16633.92|16635.03|16635.03|16635.03|16635.03|16633.92|16633.92|0
1636624680000|2021-11-11 09:58:00|16634.09|16634.09|16642.95|16642.95|16642.95|16642.95|16633.87|16633.87|0
1636624690000|2021-11-11 09:58:10|16641.96|16641.96|16641.46|16641.46|16641.96|16641.96|16641.46|16641.46|0
1636624700000|2021-11-11 09:58:20|16640.65|16640.65|16640.65|16640.65|16640.65|16640.65|16640.65|16640.65|0
1636624710000|2021-11-11 09:58:30|16642.28|16642.28|16642.28|16642.28|16642.28|16642.28|16642.28|16642.28|0
1636624720000|2021-11-11 09:58:40|16641.16|16641.16|16640.17|16640.17|16641.16|16641.16|16640.17|16640.17|0
1636624730000|2021-11-11 09:58:50|16641.58|16641.58|16641.58|16641.58|16641.58|16641.58|16641.58|16641.58|0
1636624740000|2021-11-11 09:59:00|16640.64|16640.64|16640.64|16640.64|16640.64|16640.64|16640.64|16640.64|0
1636624760000|2021-11-11 09:59:20|16638.19|16638.19|16639.13|16639.13|16639.13|16639.13|16638.19|16638.19|0
1636624770000|2021-11-11 09:59:30|16642|16642|16640.37|16640.37|16642|16642|16640.37|16640.37|0
1636624780000|2021-11-11 09:59:40|16641.36|16641.36|16640.37|16640.37|16641.36|16641.36|16640.37|16640.37|0
1636624790000|2021-11-11 09:59:50|16641.18|16641.18|16644.39|16644.39|16644.39|16644.39|16641.18|16641.18|0
1636624810000|2021-11-11 10:00:10|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|0
1636624820000|2021-11-11 10:00:20|16646.53|16646.53|16647.79|16647.79|16649.23|16649.23|16646.53|16646.53|0
1636624840000|2021-11-11 10:00:40|16650.65|16650.65|16653.78|16653.78|16653.78|16653.78|16650.65|16650.65|0
1636624860000|2021-11-11 10:01:00|16654.89|16654.89|16662.57|16662.57|16662.57|16662.57|16654.89|16654.89|0
1636624870000|2021-11-11 10:01:10|16659.78|16659.78|16661.45|16661.45|16661.45|16661.45|16659.78|16659.78|0
1636624900000|2021-11-11 10:01:40|16658.67|16658.67|16658.67|16658.67|16658.67|16658.67|16658.67|16658.67|0
1636624910000|2021-11-11 10:01:50|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|16660.3|0
1636624940000|2021-11-11 10:02:20|16660.71|16660.71|16660.71|16660.71|16660.71|16660.71|16660.71|16660.71|0
1636624950000|2021-11-11 10:02:30|16660.15|16660.15|16660.15|16660.15|16660.15|16660.15|16660.15|16660.15|0
1636624960000|2021-11-11 10:02:40|16659.04|16659.04|16657.37|16657.37|16659.04|16659.04|16657.37|16657.37|0
1636624970000|2021-11-11 10:02:50|16656.81|16656.81|16650.92|16650.92|16656.81|16656.81|16650.92|16650.92|0
1636625000000|2021-11-11 10:03:20|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|0
1636625010000|2021-11-11 10:03:30|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|16651.97|0
1636625020000|2021-11-11 10:03:40|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|0
1636625040000|2021-11-11 10:04:00|16648.79|16648.79|16648.79|16648.79|16648.79|16648.79|16648.79|16648.79|0
1636625050000|2021-11-11 10:04:10|16647.97|16647.97|16648.44|16648.44|16648.44|16648.44|16647.97|16647.97|0
1636625100000|2021-11-11 10:05:00|16649.87|16649.87|16651.29|16651.29|16651.29|16651.29|16649.87|16649.87|0
1636625120000|2021-11-11 10:05:20|16652.4|16652.4|16652.4|16652.4|16652.4|16652.4|16652.4|16652.4|0
1636625130000|2021-11-11 10:05:30|16651.49|16651.49|16651.49|16651.49|16651.49|16651.49|16651.49|16651.49|0
1636625160000|2021-11-11 10:06:00|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|16650.55|0
1636625170000|2021-11-11 10:06:10|16651.49|16651.49|16651.96|16651.96|16651.96|16651.96|16651.49|16651.49|0
1636625230000|2021-11-11 10:07:10|16651.49|16651.49|16652.6|16652.6|16652.6|16652.6|16651.49|16651.49|0
1636625280000|2021-11-11 10:08:00|16654.24|16654.24|16654.24|16654.24|16654.24|16654.24|16654.24|16654.24|0
1636625290000|2021-11-11 10:08:10|16655.05|16655.05|16655.05|16655.05|16655.05|16655.05|16655.05|16655.05|0
1636625300000|2021-11-11 10:08:20|16655.87|16655.87|16654.64|16654.64|16655.87|16655.87|16654.64|16654.64|0
1636625310000|2021-11-11 10:08:30|16653.82|16653.82|16654.24|16654.24|16654.24|16654.24|16653.82|16653.82|0
1636625340000|2021-11-11 10:09:00|16655.15|16655.15|16655.15|16655.15|16655.15|16655.15|16655.15|16655.15|0
1636625350000|2021-11-11 10:09:10|16656.82|16656.82|16656.82|16656.82|16656.82|16656.82|16656.82|16656.82|0
1636625370000|2021-11-11 10:09:30|16657.38|16657.38|16658.81|16658.81|16658.81|16658.81|16655.15|16655.15|0
1636625420000|2021-11-11 10:10:20|16656.36|16656.36|16655.45|16655.45|16656.36|16656.36|16655.45|16655.45|0
1636625460000|2021-11-11 10:11:00|16656.26|16656.26|16656.26|16656.26|16656.26|16656.26|16656.26|16656.26|0
1636625470000|2021-11-11 10:11:10|16655.35|16655.35|16655.35|16655.35|16655.35|16655.35|16655.35|16655.35|0
1636625500000|2021-11-11 10:11:40|16656.78|16656.78|16656.78|16656.78|16656.78|16656.78|16656.78|16656.78|0
1636625520000|2021-11-11 10:12:00|16655.67|16655.67|16655.67|16655.67|16655.67|16655.67|16655.67|16655.67|0
1636625550000|2021-11-11 10:12:30|16654.85|16654.85|16655.71|16655.71|16655.71|16655.71|16654.04|16654.04|0
1636625580000|2021-11-11 10:13:00|16657.34|16657.34|16657.34|16657.34|16657.34|16657.34|16657.34|16657.34|0
1636625630000|2021-11-11 10:13:50|16658.75|16658.75|16660.39|16660.39|16660.39|16660.39|16658.75|16658.75|0
1636625640000|2021-11-11 10:14:00|16658.16|16658.16|16659.83|16659.83|16659.83|16659.83|16658.16|16658.16|0
1636625650000|2021-11-11 10:14:10|16657.6|16657.6|16653.48|16653.48|16657.6|16657.6|16653.48|16653.48|0
1636625660000|2021-11-11 10:14:20|16652.56|16652.56|16652.07|16652.07|16652.56|16652.56|16652.07|16652.07|0
1636625700000|2021-11-11 10:15:00|16652.89|16652.89|16656.38|16656.38|16656.38|16656.38|16652.89|16652.89|0
1636625720000|2021-11-11 10:15:20|16654.71|16654.71|16654.71|16654.71|16654.71|16654.71|16654.71|16654.71|0
1636625730000|2021-11-11 10:15:30|16656.57|16656.57|16656.57|16656.57|16656.57|16656.57|16656.57|16656.57|0
1636625750000|2021-11-11 10:15:50|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|0
1636625760000|2021-11-11 10:16:00|16660.72|16660.72|16660.72|16660.72|16660.72|16660.72|16660.72|16660.72|0
1636625770000|2021-11-11 10:16:10|16661.28|16661.28|16660.17|16660.17|16662.95|16662.95|16660.17|16660.17|0
1636625790000|2021-11-11 10:16:30|16659.61|16659.61|16659.61|16659.61|16659.61|16659.61|16659.61|16659.61|0
1636625800000|2021-11-11 10:16:40|16659.14|16659.14|16657.55|16657.55|16659.14|16659.14|16657.55|16657.55|0
1636625810000|2021-11-11 10:16:50|16657.33|16657.33|16657.33|16657.33|16657.33|16657.33|16657.33|16657.33|0
1636625820000|2021-11-11 10:17:00|16657.89|16657.89|16657.89|16657.89|16657.89|16657.89|16657.89|16657.89|0
1636625830000|2021-11-11 10:17:10|16659|16659|16657.57|16657.57|16659|16659|16657.57|16657.57|0
1636625840000|2021-11-11 10:17:20|16658.38|16658.38|16661.45|16661.45|16661.45|16661.45|16657.27|16657.27|0
1636625850000|2021-11-11 10:17:30|16662.01|16662.01|16666.84|16666.84|16667.66|16667.66|16662.01|16662.01|0
1636625860000|2021-11-11 10:17:40|16669.71|16669.71|16670.26|16670.26|16670.26|16670.26|16669.71|16669.71|0
1636625870000|2021-11-11 10:17:50|16670.47|16670.47|16671.58|16671.58|16671.58|16671.58|16670.47|16670.47|0
1636625880000|2021-11-11 10:18:00|16672.7|16672.7|16672.7|16672.7|16672.7|16672.7|16672.7|16672.7|0
1636625910000|2021-11-11 10:18:30|16673.2|16673.2|16681.08|16681.08|16681.08|16681.08|16673.2|16673.2|0
1636625920000|2021-11-11 10:18:40|16681.55|16681.55|16681.99|16681.99|16681.99|16681.99|16681.55|16681.55|0
1636625930000|2021-11-11 10:18:50|16681.05|16681.05|16681.05|16681.05|16681.05|16681.05|16681.05|16681.05|0
1636625940000|2021-11-11 10:19:00|16683.79|16683.79|16683.79|16683.79|16683.79|16683.79|16683.79|16683.79|0
1636625970000|2021-11-11 10:19:30|16682.88|16682.88|16682.88|16682.88|16682.88|16682.88|16682.88|16682.88|0
1636626010000|2021-11-11 10:20:10|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|16684.71|0
1636626020000|2021-11-11 10:20:20|16687.97|16687.97|16687.97|16687.97|16687.97|16687.97|16687.97|16687.97|0
1636626030000|2021-11-11 10:20:30|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|0
1636626060000|2021-11-11 10:21:00|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|0
1636626070000|2021-11-11 10:21:10|16694.46|16694.46|16694.46|16694.46|16694.46|16694.46|16694.46|16694.46|0
1636626080000|2021-11-11 10:21:20|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|16692.79|0
1636626090000|2021-11-11 10:21:30|16692.56|16692.56|16699.73|16699.73|16699.73|16699.73|16692.56|16692.56|0
1636626110000|2021-11-11 10:21:50|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|0
1636626150000|2021-11-11 10:22:30|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|0
1636626160000|2021-11-11 10:22:40|16698.82|16698.82|16696.83|16696.83|16698.82|16698.82|16696.83|16696.83|0
1636626180000|2021-11-11 10:23:00|16696.27|16696.27|16696.83|16696.83|16696.83|16696.83|16696.27|16696.27|0
1636626190000|2021-11-11 10:23:10|16693.96|16693.96|16693.96|16693.96|16693.96|16693.96|16693.96|16693.96|0
1636626240000|2021-11-11 10:24:00|16695.07|16695.07|16695.07|16695.07|16695.07|16695.07|16695.07|16695.07|0
1636626260000|2021-11-11 10:24:20|16693.44|16693.44|16692.62|16692.62|16693.44|16693.44|16692.62|16692.62|0
1636626290000|2021-11-11 10:24:50|16692.4|16692.4|16690.93|16690.93|16692.4|16692.4|16690.93|16690.93|0
1636626300000|2021-11-11 10:25:00|16689.26|16689.26|16689.04|16689.04|16690.49|16690.49|16689.04|16689.04|0
1636626320000|2021-11-11 10:25:20|16689.98|16689.98|16689.98|16689.98|16689.98|16689.98|16689.98|16689.98|0
1636626330000|2021-11-11 10:25:30|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|0
1636626350000|2021-11-11 10:25:50|16686.25|16686.25|16687.36|16687.36|16687.36|16687.36|16686.25|16686.25|0
1636626360000|2021-11-11 10:26:00|16686.89|16686.89|16686.89|16686.89|16686.89|16686.89|16686.89|16686.89|0
1636626370000|2021-11-11 10:26:10|16685.46|16685.46|16668.35|16668.35|16685.46|16685.46|16668.35|16668.35|0
1636626380000|2021-11-11 10:26:20|16669.38|16669.38|16667.05|16667.05|16669.38|16669.38|16667.05|16667.05|0
1636626390000|2021-11-11 10:26:30|16666.38|16666.38|16659.62|16659.62|16666.38|16666.38|16659.62|16659.62|0
1636626410000|2021-11-11 10:26:50|16661.05|16661.05|16661.05|16661.05|16661.05|16661.05|16661.05|16661.05|0
1636626420000|2021-11-11 10:27:00|16660.58|16660.58|16660.58|16660.58|16660.58|16660.58|16660.58|16660.58|0
1636626440000|2021-11-11 10:27:20|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|16659.17|0
1636626450000|2021-11-11 10:27:30|16658.35|16658.35|16661.13|16661.13|16661.13|16661.13|16658.14|16658.14|0
1636626460000|2021-11-11 10:27:40|16660.22|16660.22|16660.22|16660.22|16660.22|16660.22|16660.22|16660.22|0
1636626470000|2021-11-11 10:27:50|16661.33|16661.33|16664.5|16664.5|16664.5|16664.5|16661.33|16661.33|0
1636626490000|2021-11-11 10:28:10|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|16664.01|0
1636626510000|2021-11-11 10:28:30|16662.89|16662.89|16659.29|16659.29|16662.89|16662.89|16659.29|16659.29|0
1636626530000|2021-11-11 10:28:50|16658.47|16658.47|16658.01|16658.01|16658.47|16658.47|16654.51|16654.51|0
1636626540000|2021-11-11 10:29:00|16657.8|16657.8|16657.8|16657.8|16657.8|16657.8|16657.8|16657.8|0
1636626560000|2021-11-11 10:29:20|16656.89|16656.89|16656.89|16656.89|16656.89|16656.89|16656.89|16656.89|0
1636626580000|2021-11-11 10:29:40|16656.48|16656.48|16656.48|16656.48|16656.48|16656.48|16656.48|16656.48|0
1636626590000|2021-11-11 10:29:50|16656.27|16656.27|16655.86|16655.86|16656.27|16656.27|16655.86|16655.86|0
1636626630000|2021-11-11 10:30:30|16655.39|16655.39|16655.39|16655.39|16655.39|16655.39|16655.39|16655.39|0
1636626650000|2021-11-11 10:30:50|16653.96|16653.96|16651.51|16651.51|16653.96|16653.96|16651.51|16651.51|0
1636626790000|2021-11-11 10:33:10|16652.94|16652.94|16661.56|16661.56|16661.56|16661.56|16652.94|16652.94|0
1636626800000|2021-11-11 10:33:20|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|16659.93|0
1636626830000|2021-11-11 10:33:50|16658.98|16658.98|16658.98|16658.98|16658.98|16658.98|16658.98|16658.98|0
1636626850000|2021-11-11 10:34:10|16656.12|16656.12|16656.12|16656.12|16656.12|16656.12|16656.12|16656.12|0
1636626890000|2021-11-11 10:34:50|16657.23|16657.23|16660.1|16660.1|16660.1|16660.1|16657.23|16657.23|0
1636626900000|2021-11-11 10:35:00|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|16660.6|0
1636626950000|2021-11-11 10:35:50|16662.27|16662.27|16662.27|16662.27|16662.27|16662.27|16662.27|16662.27|0
1636627000000|2021-11-11 10:36:40|16662.82|16662.82|16662.82|16662.82|16662.82|16662.82|16662.82|16662.82|0
1636627010000|2021-11-11 10:36:50|16663.64|16663.64|16663.64|16663.64|16663.64|16663.64|16663.64|16663.64|0
1636627030000|2021-11-11 10:37:10|16666.51|16666.51|16666.51|16666.51|16666.51|16666.51|16666.51|16666.51|0
1636627040000|2021-11-11 10:37:20|16667.06|16667.06|16670.85|16670.85|16670.85|16670.85|16667.06|16667.06|0
1636627060000|2021-11-11 10:37:40|16671.33|16671.33|16671.8|16671.8|16671.8|16671.8|16670.85|16670.85|0
1636627070000|2021-11-11 10:37:50|16672.61|16672.61|16672.61|16672.61|16672.61|16672.61|16672.61|16672.61|0
1636627080000|2021-11-11 10:38:00|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|16673.43|0
1636627120000|2021-11-11 10:38:40|16672.02|16672.02|16671.08|16671.08|16672.02|16672.02|16671.08|16671.08|0
1636627130000|2021-11-11 10:38:50|16669.25|16669.25|16668.95|16668.95|16669.25|16669.25|16667.52|16667.52|0
1636627150000|2021-11-11 10:39:10|16668.34|16668.34|16667.51|16667.51|16668.34|16668.34|16667.51|16667.51|0
1636627160000|2021-11-11 10:39:20|16666.08|16666.08|16668.95|16668.95|16668.95|16668.95|16666.08|16666.08|0
1636627170000|2021-11-11 10:39:30|16669.86|16669.86|16669.86|16669.86|16669.86|16669.86|16669.86|16669.86|0
1636627180000|2021-11-11 10:39:40|16668.43|16668.43|16671.29|16671.29|16671.29|16671.29|16668.43|16668.43|0
1636627190000|2021-11-11 10:39:50|16674.16|16674.16|16677.77|16677.77|16677.77|16677.77|16674.16|16674.16|0
1636627200000|2021-11-11 10:40:00|16676.34|16676.34|16676.34|16676.34|16676.34|16676.34|16676.34|16676.34|0
1636627290000|2021-11-11 10:41:30|16674.93|16674.93|16677.65|16677.65|16677.65|16677.65|16674.93|16674.93|0
1636627300000|2021-11-11 10:41:40|16679.47|16679.47|16679.47|16679.47|16679.47|16679.47|16679.47|16679.47|0
1636627310000|2021-11-11 10:41:50|16679.97|16679.97|16679.03|16679.03|16679.97|16679.97|16679.03|16679.03|0
1636627330000|2021-11-11 10:42:10|16679.25|16679.25|16679.25|16679.25|16679.25|16679.25|16679.25|16679.25|0
1636627340000|2021-11-11 10:42:20|16680.07|16680.07|16680.07|16680.07|16680.07|16680.07|16680.07|16680.07|0
1636627350000|2021-11-11 10:42:30|16680.98|16680.98|16684.67|16684.67|16684.67|16684.67|16680.37|16680.37|0
1636627380000|2021-11-11 10:43:00|16685.48|16685.48|16685.48|16685.48|16685.48|16685.48|16685.48|16685.48|0
1636627390000|2021-11-11 10:43:10|16687.35|16687.35|16694.8|16694.8|16694.8|16694.8|16687.35|16687.35|0
1636627420000|2021-11-11 10:43:40|16695.36|16695.36|16695.36|16695.36|16695.36|16695.36|16695.36|16695.36|0
1636627440000|2021-11-11 10:44:00|16696.85|16696.85|16695.36|16695.36|16696.85|16696.85|16695.36|16695.36|0
1636627470000|2021-11-11 10:44:30|16696.3|16696.3|16695.83|16695.83|16696.3|16696.3|16695.83|16695.83|0
1636627490000|2021-11-11 10:44:50|16694.91|16694.91|16696.35|16696.35|16696.35|16696.35|16693.48|16693.48|0
1636627500000|2021-11-11 10:45:00|16697.26|16697.26|16701.56|16701.56|16701.56|16701.56|16697.26|16697.26|0
1636627510000|2021-11-11 10:45:10|16704.82|16704.82|16704.82|16704.82|16704.82|16704.82|16704.82|16704.82|0
1636627530000|2021-11-11 10:45:30|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|0
1636627560000|2021-11-11 10:46:00|16704.65|16704.65|16692.99|16692.99|16704.65|16704.65|16692.99|16692.99|0
1636627570000|2021-11-11 10:46:10|16692.08|16692.08|16690.68|16690.68|16692.08|16692.08|16690.68|16690.68|0
1636627630000|2021-11-11 10:47:10|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|0
1636627680000|2021-11-11 10:48:00|16691.91|16691.91|16691.91|16691.91|16691.91|16691.91|16691.91|16691.91|0
1636627730000|2021-11-11 10:48:50|16693.02|16693.02|16693.58|16693.58|16693.58|16693.58|16693.02|16693.02|0
1636627790000|2021-11-11 10:49:50|16695.21|16695.21|16695.21|16695.21|16695.21|16695.21|16695.21|16695.21|0
1636627800000|2021-11-11 10:50:00|16693.58|16693.58|16693.58|16693.58|16693.58|16693.58|16693.58|16693.58|0
1636627810000|2021-11-11 10:50:10|16693.13|16693.13|16691.5|16691.5|16693.13|16693.13|16691.5|16691.5|0
1636627840000|2021-11-11 10:50:40|16691.29|16691.29|16691.29|16691.29|16691.29|16691.29|16691.29|16691.29|0
1636627860000|2021-11-11 10:51:00|16691.52|16691.52|16691.52|16691.52|16691.52|16691.52|16691.52|16691.52|0
1636627870000|2021-11-11 10:51:10|16692.33|16692.33|16692.33|16692.33|16692.33|16692.33|16692.33|16692.33|0
1636627890000|2021-11-11 10:51:30|16690.9|16690.9|16690.92|16690.92|16691.37|16691.37|16690.9|16690.9|0
1636627920000|2021-11-11 10:52:00|16686.23|16686.23|16686.23|16686.23|16686.23|16686.23|16686.23|16686.23|0
1636627940000|2021-11-11 10:52:20|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|0
1636627960000|2021-11-11 10:52:40|16686.56|16686.56|16686.56|16686.56|16686.56|16686.56|16686.56|16686.56|0
1636627980000|2021-11-11 10:53:00|16685.62|16685.62|16685.62|16685.62|16685.62|16685.62|16685.62|16685.62|0
1636627990000|2021-11-11 10:53:10|16685.15|16685.15|16680.55|16680.55|16685.15|16685.15|16680.55|16680.55|0
1636628000000|2021-11-11 10:53:20|16680.08|16680.08|16680.08|16680.08|16680.08|16680.08|16680.08|16680.08|0
1636628030000|2021-11-11 10:53:50|16681.52|16681.52|16679.88|16679.88|16681.52|16681.52|16679.88|16679.88|0
1636628040000|2021-11-11 10:54:00|16681.32|16681.32|16682.75|16682.75|16682.75|16682.75|16681.32|16681.32|0
1636628090000|2021-11-11 10:54:50|16681.32|16681.32|16674.22|16674.22|16681.32|16681.32|16674.22|16674.22|0
1636628120000|2021-11-11 10:55:20|16675.63|16675.63|16675.63|16675.63|16675.63|16675.63|16675.63|16675.63|0
1636628160000|2021-11-11 10:56:00|16673.03|16673.03|16666.29|16666.29|16673.03|16673.03|16666.29|16666.29|0
1636628170000|2021-11-11 10:56:10|16664.91|16664.91|16664.91|16664.91|16664.91|16664.91|16664.7|16664.7|0
1636628180000|2021-11-11 10:56:20|16664.41|16664.41|16664.41|16664.41|16664.41|16664.41|16664.41|16664.41|0
1636628190000|2021-11-11 10:56:30|16664.97|16664.97|16663.66|16663.66|16664.97|16664.97|16663.66|16663.66|0
1636628200000|2021-11-11 10:56:40|16664.07|16664.07|16664.88|16664.88|16664.88|16664.88|16664.07|16664.07|0
1636628210000|2021-11-11 10:56:50|16663.45|16663.45|16664.36|16664.36|16664.36|16664.36|16663.45|16663.45|0
1636628220000|2021-11-11 10:57:00|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|16664.86|0
1636628230000|2021-11-11 10:57:10|16665.68|16665.68|16665.68|16665.68|16665.68|16665.68|16665.68|16665.68|0
1636628240000|2021-11-11 10:57:20|16667.17|16667.17|16667.17|16667.17|16667.17|16667.17|16667.17|16667.17|0
1636628270000|2021-11-11 10:57:50|16671.25|16671.25|16677.2|16677.2|16677.87|16677.87|16671.25|16671.25|0
1636628320000|2021-11-11 10:58:40|16675.57|16675.57|16670.41|16670.41|16675.57|16675.57|16670.41|16670.41|0
1636628340000|2021-11-11 10:59:00|16667.14|16667.14|16664.79|16664.79|16667.14|16667.14|16664.79|16664.79|0
1636628350000|2021-11-11 10:59:10|16663.85|16663.85|16663.85|16663.85|16663.85|16663.85|16663.85|16663.85|0
1636628370000|2021-11-11 10:59:30|16663.44|16663.44|16663.24|16663.24|16663.44|16663.44|16663.24|16663.24|0
1636628390000|2021-11-11 10:59:50|16662.74|16662.74|16661.41|16661.41|16663.24|16663.24|16661.41|16661.41|0
1636628400000|2021-11-11 11:00:00|16660.42|16660.42|16660.42|16660.42|16660.42|16660.42|16660.42|16660.42|0
1636628410000|2021-11-11 11:00:10|16658.78|16658.78|16658.78|16658.78|16658.78|16658.78|16658.78|16658.78|0
1636628440000|2021-11-11 11:00:40|16651.62|16651.62|16651.62|16651.62|16651.62|16651.62|16651.62|16651.62|0
1636628510000|2021-11-11 11:01:50|16649.95|16649.95|16649.95|16649.95|16649.95|16649.95|16649.95|16649.95|0
1636628550000|2021-11-11 11:02:30|16649.39|16649.39|16649.39|16649.39|16649.39|16649.39|16649.39|16649.39|0
1636628570000|2021-11-11 11:02:50|16650.82|16650.82|16650.01|16650.01|16650.82|16650.82|16650.01|16650.01|0
1636628590000|2021-11-11 11:03:10|16650.82|16650.82|16650.82|16650.82|16650.82|16650.82|16650.82|16650.82|0
1636628600000|2021-11-11 11:03:20|16650.26|16650.26|16648.04|16648.04|16650.26|16650.26|16648.04|16648.04|0
1636628610000|2021-11-11 11:03:30|16646.36|16646.36|16646.92|16646.92|16646.92|16646.92|16646.36|16646.36|0
1636628640000|2021-11-11 11:04:00|16646.01|16646.01|16646.01|16646.01|16646.01|16646.01|16646.01|16646.01|0
1636628660000|2021-11-11 11:04:20|16646.95|16646.95|16647.76|16647.76|16647.76|16647.76|16646.95|16646.95|0
1636628690000|2021-11-11 11:04:50|16646.82|16646.82|16646.35|16646.35|16646.82|16646.82|16646.35|16646.35|0
1636628710000|2021-11-11 11:05:10|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|16645.44|0
1636628720000|2021-11-11 11:05:20|16644.62|16644.62|16645.34|16645.34|16645.34|16645.34|16643.71|16643.71|0
1636628760000|2021-11-11 11:06:00|16647.57|16647.57|16648.04|16648.04|16648.04|16648.04|16647.57|16647.57|0
1636628770000|2021-11-11 11:06:10|16646.37|16646.37|16642.41|16642.41|16646.93|16646.93|16642.41|16642.41|0
1636628830000|2021-11-11 11:07:10|16641.6|16641.6|16641.6|16641.6|16641.6|16641.6|16641.6|16641.6|0
1636628860000|2021-11-11 11:07:40|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|16641.1|0
1636628880000|2021-11-11 11:08:00|16639.67|16639.67|16634.02|16634.02|16639.67|16639.67|16634.02|16634.02|0
1636628900000|2021-11-11 11:08:20|16629.93|16629.93|16628.56|16628.56|16629.93|16629.93|16628.56|16628.56|0
1636628910000|2021-11-11 11:08:30|16627.15|16627.15|16627.15|16627.15|16627.15|16627.15|16627.15|16627.15|0
1636628920000|2021-11-11 11:08:40|16626.92|16626.92|16626.92|16626.92|16626.92|16626.92|16626.92|16626.92|0
1636628930000|2021-11-11 11:08:50|16627.74|16627.74|16627.52|16627.52|16627.74|16627.74|16627.52|16627.52|0
1636628960000|2021-11-11 11:09:20|16622.95|16622.95|16622.04|16622.04|16622.95|16622.95|16622.04|16622.04|0
1636628970000|2021-11-11 11:09:30|16621.12|16621.12|16621.12|16621.12|16621.12|16621.12|16621.12|16621.12|0
1636628980000|2021-11-11 11:09:40|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|16620.31|0
1636629010000|2021-11-11 11:10:10|16620.78|16620.78|16620.55|16620.55|16620.78|16620.78|16620.55|16620.55|0
1636629020000|2021-11-11 11:10:20|16616.26|16616.26|16617.17|16617.17|16617.17|16617.17|16616.26|16616.26|0
1636629030000|2021-11-11 11:10:30|16618.08|16618.08|16619|16619|16619.91|16619.91|16618.08|16618.08|0
1636629040000|2021-11-11 11:10:40|16618.5|16618.5|16616.64|16616.64|16618.5|16618.5|16616.64|16616.64|0
1636629050000|2021-11-11 11:10:50|16617.55|16617.55|16617.05|16617.05|16617.55|16617.55|16617.05|16617.05|0
1636629060000|2021-11-11 11:11:00|16616.14|16616.14|16616.14|16616.14|16616.14|16616.14|16616.14|16616.14|0
1636629070000|2021-11-11 11:11:10|16613.57|16613.57|16613.07|16613.07|16613.57|16613.57|16613.07|16613.07|0
1636629100000|2021-11-11 11:11:40|16611.19|16611.19|16611.19|16611.19|16611.19|16611.19|16611.19|16611.19|0
1636629130000|2021-11-11 11:12:10|16611.74|16611.74|16609.92|16609.92|16611.74|16611.74|16609.92|16609.92|0
1636629140000|2021-11-11 11:12:20|16607.05|16607.05|16608.99|16608.99|16609.92|16609.92|16607.05|16607.05|0
1636629180000|2021-11-11 11:13:00|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|0
1636629190000|2021-11-11 11:13:10|16606.96|16606.96|16606.96|16606.96|16606.96|16606.96|16606.96|16606.96|0
1636629210000|2021-11-11 11:13:30|16606.14|16606.14|16606.14|16606.14|16606.14|16606.14|16606.14|16606.14|0
1636629260000|2021-11-11 11:14:20|16609.79|16609.79|16615.75|16615.75|16616.57|16616.57|16609.79|16609.79|0
1636629270000|2021-11-11 11:14:30|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|0
1636629280000|2021-11-11 11:14:40|16614.52|16614.52|16618.17|16618.17|16618.17|16618.17|16614.52|16614.52|0
1636629290000|2021-11-11 11:14:50|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|0
1636629300000|2021-11-11 11:15:00|16616.12|16616.12|16616.12|16616.12|16616.12|16616.12|16616.12|16616.12|0
1636629310000|2021-11-11 11:15:10|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|16617.95|0
1636629340000|2021-11-11 11:15:40|16616.83|16616.83|16616.28|16616.28|16616.83|16616.83|16616.28|16616.28|0
1636629350000|2021-11-11 11:15:50|16617.71|16617.71|16617.71|16617.71|16617.71|16617.71|16617.71|16617.71|0
1636629360000|2021-11-11 11:16:00|16620.45|16620.45|16621.36|16621.36|16621.36|16621.36|16620.45|16620.45|0
1636629370000|2021-11-11 11:16:10|16619.95|16619.95|16619.95|16619.95|16619.95|16619.95|16619.95|16619.95|0
1636629380000|2021-11-11 11:16:20|16618.46|16618.46|16620.45|16620.45|16620.45|16620.45|16618.46|16618.46|0
1636629390000|2021-11-11 11:16:30|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|0
1636629400000|2021-11-11 11:16:40|16622.77|16622.77|16621.86|16621.86|16622.77|16622.77|16621.86|16621.86|0
1636629410000|2021-11-11 11:16:50|16624.94|16624.94|16625.39|16625.39|16625.61|16625.61|16624.94|16624.94|0
1636629440000|2021-11-11 11:17:20|16626.3|16626.3|16626.77|16626.77|16626.77|16626.77|16626.3|16626.3|0
1636629510000|2021-11-11 11:18:30|16625.86|16625.86|16649.98|16649.98|16649.98|16649.98|16625.86|16625.86|0
1636629520000|2021-11-11 11:18:40|16650.9|16650.9|16650.9|16650.9|16650.9|16650.9|16650.9|16650.9|0
1636629540000|2021-11-11 11:19:00|16651.81|16651.81|16649.96|16649.96|16651.81|16651.81|16649.96|16649.96|0
1636629550000|2021-11-11 11:19:10|16647.67|16647.67|16646.34|16646.34|16647.67|16647.67|16646.34|16646.34|0
1636629590000|2021-11-11 11:19:50|16646.14|16646.14|16646.58|16646.58|16646.58|16646.58|16646.14|16646.14|0
1636629600000|2021-11-11 11:20:00|16647.08|16647.08|16648.71|16648.71|16648.71|16648.71|16647.08|16647.08|0
1636629630000|2021-11-11 11:20:30|16647.28|16647.28|16647.28|16647.28|16647.28|16647.28|16647.28|16647.28|0
1636629690000|2021-11-11 11:21:30|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|0
1636629700000|2021-11-11 11:21:40|16643.37|16643.37|16641.74|16641.74|16643.37|16643.37|16641.74|16641.74|0
1636629720000|2021-11-11 11:22:00|16642.56|16642.56|16642.56|16642.56|16642.56|16642.56|16642.56|16642.56|0
1636629730000|2021-11-11 11:22:10|16644.79|16644.79|16645.28|16645.28|16645.28|16645.28|16644.79|16644.79|0
1636629750000|2021-11-11 11:22:30|16646.1|16646.1|16646.1|16646.1|16646.1|16646.1|16646.1|16646.1|0
1636629760000|2021-11-11 11:22:40|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|0
1636629800000|2021-11-11 11:23:20|16647.07|16647.07|16647.07|16647.07|16647.07|16647.07|16647.07|16647.07|0
1636629810000|2021-11-11 11:23:30|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|16645.63|0
1636629940000|2021-11-11 11:25:40|16647.27|16647.27|16647.88|16647.88|16647.88|16647.88|16647.27|16647.27|0
1636629950000|2021-11-11 11:25:50|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|16648.33|0
1636629960000|2021-11-11 11:26:00|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|16648.8|0
1636629980000|2021-11-11 11:26:20|16650.23|16650.23|16649.42|16649.42|16650.23|16650.23|16649.42|16649.42|0
1636630000000|2021-11-11 11:26:40|16647.59|16647.59|16646.65|16646.65|16647.59|16647.59|16646.65|16646.65|0
1636630010000|2021-11-11 11:26:50|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|16647.56|0
1636630080000|2021-11-11 11:28:00|16649|16649|16649|16649|16649|16649|16649|16649|0
1636630140000|2021-11-11 11:29:00|16650.82|16650.82|16650.82|16650.82|16650.82|16650.82|16650.82|16650.82|0
1636630150000|2021-11-11 11:29:10|16652.65|16652.65|16655.84|16655.84|16655.84|16655.84|16652.65|16652.65|0
1636630160000|2021-11-11 11:29:20|16654.73|16654.73|16654.73|16654.73|16655.14|16655.14|16654.73|16654.73|0
1636630170000|2021-11-11 11:29:30|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|16654.95|0
1636630200000|2021-11-11 11:30:00|16654.39|16654.39|16655.82|16655.82|16655.82|16655.82|16654.39|16654.39|0
1636630220000|2021-11-11 11:30:20|16654.39|16654.39|16656.62|16656.62|16656.62|16656.62|16654.39|16654.39|0
1636630240000|2021-11-11 11:30:40|16654.95|16654.95|16655.86|16655.86|16655.86|16655.86|16654.95|16654.95|0
1636630250000|2021-11-11 11:30:50|16657.29|16657.29|16657.29|16657.29|16657.29|16657.29|16657.29|16657.29|0
1636630260000|2021-11-11 11:31:00|16658.73|16658.73|16657.29|16657.29|16658.73|16658.73|16657.29|16657.29|0
1636630270000|2021-11-11 11:31:10|16656.82|16656.82|16656.82|16656.82|16656.82|16656.82|16656.82|16656.82|0
1636630300000|2021-11-11 11:31:40|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|0
1636630320000|2021-11-11 11:32:00|16657.58|16657.58|16657.58|16657.58|16657.58|16657.58|16657.58|16657.58|0
1636630340000|2021-11-11 11:32:20|16658.14|16658.14|16657.26|16657.26|16658.14|16658.14|16656.71|16656.71|0
1636630370000|2021-11-11 11:32:50|16656.15|16656.15|16656.15|16656.15|16656.15|16656.15|16656.15|16656.15|0
1636630380000|2021-11-11 11:33:00|16656.37|16656.37|16656.6|16656.6|16656.6|16656.6|16656.37|16656.37|0
1636630390000|2021-11-11 11:33:10|16657.06|16657.06|16657.68|16657.68|16657.68|16657.68|16657.06|16657.06|0
1636630410000|2021-11-11 11:33:30|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|16658.5|0
1636630420000|2021-11-11 11:33:40|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|16659.31|0
1636630430000|2021-11-11 11:33:50|16658.7|16658.7|16658.7|16658.7|16658.7|16658.7|16658.7|16658.7|0
1636630500000|2021-11-11 11:35:00|16658.92|16658.92|16659.48|16659.48|16659.48|16659.48|16658.92|16658.92|0
1636630510000|2021-11-11 11:35:10|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|16660.29|0
1636630520000|2021-11-11 11:35:20|16660.79|16660.79|16660.79|16660.79|16660.79|16660.79|16660.79|16660.79|0
1636630530000|2021-11-11 11:35:30|16661.29|16661.29|16663.02|16663.02|16663.02|16663.02|16661.29|16661.29|0
1636630540000|2021-11-11 11:35:40|16663.22|16663.22|16664.65|16664.65|16664.65|16664.65|16663.22|16663.22|0
1636630550000|2021-11-11 11:35:50|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|0
1636630560000|2021-11-11 11:36:00|16664.65|16664.65|16667.99|16667.99|16667.99|16667.99|16664.65|16664.65|0
1636630570000|2021-11-11 11:36:10|16667.49|16667.49|16666.94|16666.94|16667.49|16667.49|16666.94|16666.94|0
1636630580000|2021-11-11 11:36:20|16664.71|16664.71|16665.82|16665.82|16665.82|16665.82|16664.71|16664.71|0
1636630590000|2021-11-11 11:36:30|16664.15|16664.15|16660.79|16660.79|16664.15|16664.15|16660.69|16660.69|0
1636630600000|2021-11-11 11:36:40|16661.7|16661.7|16662.52|16662.52|16662.52|16662.52|16661.7|16661.7|0
1636630620000|2021-11-11 11:37:00|16661.4|16661.4|16661.4|16661.4|16661.4|16661.4|16661.4|16661.4|0
1636630640000|2021-11-11 11:37:20|16660.84|16660.84|16659.9|16659.9|16660.84|16660.84|16659.9|16659.9|0
1636630660000|2021-11-11 11:37:40|16660.46|16660.46|16656.16|16656.16|16660.46|16660.46|16654.73|16654.73|0
1636630670000|2021-11-11 11:37:50|16656.72|16656.72|16656.72|16656.72|16656.72|16656.72|16656.72|16656.72|0
1636630680000|2021-11-11 11:38:00|16659.59|16659.59|16658.67|16658.67|16659.59|16659.59|16658.67|16658.67|0
1636630690000|2021-11-11 11:38:10|16657.24|16657.24|16657.24|16657.24|16657.24|16657.24|16657.24|16657.24|0
1636630710000|2021-11-11 11:38:30|16655.81|16655.81|16655.81|16655.81|16655.81|16655.81|16655.81|16655.81|0
1636630730000|2021-11-11 11:38:50|16654.69|16654.69|16653.26|16653.26|16654.69|16654.69|16653.26|16653.26|0
1636630770000|2021-11-11 11:39:30|16652.76|16652.76|16651.03|16651.03|16652.76|16652.76|16651.03|16651.03|0
1636630780000|2021-11-11 11:39:40|16649.4|16649.4|16649.4|16649.4|16649.4|16649.4|16649.4|16649.4|0
1636630810000|2021-11-11 11:40:10|16648.9|16648.9|16648.9|16648.9|16648.9|16648.9|16648.9|16648.9|0
1636630830000|2021-11-11 11:40:30|16646.16|16646.16|16646.16|16646.16|16646.16|16646.16|16646.16|16646.16|0
1636630910000|2021-11-11 11:41:50|16645.66|16645.66|16643.8|16643.8|16645.66|16645.66|16643.8|16643.8|0
1636630920000|2021-11-11 11:42:00|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|16643.59|0
1636630960000|2021-11-11 11:42:40|16643.39|16643.39|16643.39|16643.39|16643.39|16643.39|16643.39|16643.39|0
1636631020000|2021-11-11 11:43:40|16641.75|16641.75|16638.64|16638.64|16641.75|16641.75|16638.64|16638.64|0
1636631040000|2021-11-11 11:44:00|16638.17|16638.17|16638.17|16638.17|16638.17|16638.17|16638.17|16638.17|0
1636631060000|2021-11-11 11:44:20|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|0
1636631090000|2021-11-11 11:44:50|16637.82|16637.82|16637.82|16637.82|16637.82|16637.82|16637.82|16637.82|0
1636631110000|2021-11-11 11:45:10|16638.74|16638.74|16640.76|16640.76|16641.88|16641.88|16638.74|16638.74|0
1636631120000|2021-11-11 11:45:20|16640.21|16640.21|16640.21|16640.21|16640.21|16640.21|16640.21|16640.21|0
1636631130000|2021-11-11 11:45:30|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|0
1636631140000|2021-11-11 11:45:40|16637.84|16637.84|16637.84|16637.84|16637.84|16637.84|16637.84|16637.84|0
1636631170000|2021-11-11 11:46:10|16639.27|16639.27|16643.08|16643.08|16644.19|16644.19|16639.27|16639.27|0
1636631180000|2021-11-11 11:46:20|16642.52|16642.52|16642.52|16642.52|16642.52|16642.52|16642.52|16642.52|0
1636631190000|2021-11-11 11:46:30|16643.63|16643.63|16643.63|16643.63|16643.63|16643.63|16643.63|16643.63|0
1636631200000|2021-11-11 11:46:40|16645.27|16645.27|16644.8|16644.8|16645.27|16645.27|16644.35|16644.35|0
1636631210000|2021-11-11 11:46:50|16643.4|16643.4|16643.4|16643.4|16643.4|16643.4|16643.4|16643.4|0
1636631240000|2021-11-11 11:47:20|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|16644.31|0
1636631270000|2021-11-11 11:47:50|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|16644.78|0
1636631280000|2021-11-11 11:48:00|16643.66|16643.66|16643.66|16643.66|16643.66|16643.66|16643.66|16643.66|0
1636631330000|2021-11-11 11:48:50|16646.4|16646.4|16646.4|16646.4|16646.4|16646.4|16646.4|16646.4|0
1636631340000|2021-11-11 11:49:00|16648.51|16648.51|16648.97|16648.97|16648.97|16648.97|16648.51|16648.51|0
1636631350000|2021-11-11 11:49:10|16649.79|16649.79|16649.79|16649.79|16649.79|16649.79|16649.79|16649.79|0
1636631370000|2021-11-11 11:49:30|16650.61|16650.61|16651.1|16651.1|16651.1|16651.1|16650.61|16650.61|0
1636631410000|2021-11-11 11:50:10|16650.9|16650.9|16650.9|16650.9|16650.9|16650.9|16650.9|16650.9|0
1636631420000|2021-11-11 11:50:20|16651.46|16651.46|16651.46|16651.46|16651.46|16651.46|16651.46|16651.46|0
1636631430000|2021-11-11 11:50:30|16652.37|16652.37|16655.86|16655.86|16655.86|16655.86|16652.37|16652.37|0
1636631450000|2021-11-11 11:50:50|16659.51|16659.51|16658.6|16658.6|16659.51|16659.51|16658.6|16658.6|0
1636631480000|2021-11-11 11:51:20|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|16658.04|0
1636631490000|2021-11-11 11:51:30|16659.47|16659.47|16661.58|16661.58|16661.58|16661.58|16659.47|16659.47|0
1636631500000|2021-11-11 11:51:40|16662.69|16662.69|16663.14|16663.14|16663.14|16663.14|16662.69|16662.69|0
1636631510000|2021-11-11 11:51:50|16662.32|16662.32|16662.32|16662.32|16662.32|16662.32|16662.32|16662.32|0
1636631540000|2021-11-11 11:52:20|16661.21|16661.21|16661.21|16661.21|16661.21|16661.21|16661.21|16661.21|0
1636631570000|2021-11-11 11:52:50|16662.64|16662.64|16662.64|16662.64|16662.64|16662.64|16662.64|16662.64|0
1636631590000|2021-11-11 11:53:10|16665.09|16665.09|16664.27|16664.27|16665.09|16665.09|16664.27|16664.27|0
1636631600000|2021-11-11 11:53:20|16664.68|16664.68|16668.65|16668.65|16669.26|16669.26|16664.68|16664.68|0
1636631610000|2021-11-11 11:53:30|16668.24|16668.24|16667.21|16667.21|16668.24|16668.24|16667.21|16667.21|0
1636631620000|2021-11-11 11:53:40|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|16665.78|0
1636631630000|2021-11-11 11:53:50|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|16667.21|0
1636631640000|2021-11-11 11:54:00|16667.41|16667.41|16667.21|16667.21|16667.41|16667.41|16667.21|16667.21|0
1636631650000|2021-11-11 11:54:10|16666.39|16666.39|16666.65|16666.65|16666.65|16666.65|16665.83|16665.83|0
1636631690000|2021-11-11 11:54:50|16666.19|16666.19|16666.19|16666.19|16666.19|16666.19|16666.19|16666.19|0
1636631700000|2021-11-11 11:55:00|16667|16667|16667|16667|16667|16667|16667|16667|0
1636631710000|2021-11-11 11:55:10|16666.19|16666.19|16666.19|16666.19|16666.19|16666.19|16666.19|16666.19|0
1636631730000|2021-11-11 11:55:30|16667|16667|16669.81|16669.81|16669.81|16669.81|16667|16667|0
1636631740000|2021-11-11 11:55:40|16669.59|16669.59|16670|16670|16670|16670|16669.59|16669.59|0
1636631750000|2021-11-11 11:55:50|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|16669.53|0
1636631760000|2021-11-11 11:56:00|16670.94|16670.94|16672.61|16672.61|16672.61|16672.61|16670.94|16670.94|0
1636631780000|2021-11-11 11:56:20|16672.05|16672.05|16670.88|16670.88|16672.05|16672.05|16670.88|16670.88|0
1636631800000|2021-11-11 11:56:40|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|0
1636631850000|2021-11-11 11:57:30|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|16668.85|0
1636631870000|2021-11-11 11:57:50|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|16668.38|0
1636631880000|2021-11-11 11:58:00|16665.31|16665.31|16663.12|16663.12|16665.31|16665.31|16663.12|16663.12|0
1636631890000|2021-11-11 11:58:10|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|16662.89|0
1636631910000|2021-11-11 11:58:30|16663.71|16663.71|16664.53|16664.53|16664.53|16664.53|16663.71|16663.71|0
1636631920000|2021-11-11 11:58:40|16664.73|16664.73|16664.73|16664.73|16664.73|16664.73|16664.73|16664.73|0
1636631960000|2021-11-11 11:59:20|16664.53|16664.53|16664.53|16664.53|16664.53|16664.53|16664.53|16664.53|0
1636631970000|2021-11-11 11:59:30|16666.16|16666.16|16666.16|16666.16|16666.16|16666.16|16666.16|16666.16|0
1636631980000|2021-11-11 11:59:40|16665.34|16665.34|16665.34|16665.34|16665.34|16665.34|16665.34|16665.34|0
1636632000000|2021-11-11 12:00:00|16664.43|16664.43|16662.53|16662.53|16664.43|16664.43|16662.53|16662.53|0
1636632080000|2021-11-11 12:01:20|16663|16663|16661.88|16661.88|16663|16663|16661.88|16661.88|0
1636632090000|2021-11-11 12:01:30|16662.44|16662.44|16662.44|16662.44|16662.44|16662.44|16662.44|16662.44|0
1636632120000|2021-11-11 12:02:00|16661.62|16661.62|16661.62|16661.62|16661.62|16661.62|16661.62|16661.62|0
1636632130000|2021-11-11 12:02:10|16659.99|16659.99|16659.43|16659.43|16659.99|16659.99|16659.43|16659.43|0
1636632160000|2021-11-11 12:02:40|16658.96|16658.96|16657.06|16657.06|16658.96|16658.96|16657.06|16657.06|0
1636632170000|2021-11-11 12:02:50|16658.35|16658.35|16666.36|16666.36|16666.36|16666.36|16658.35|16658.35|0
1636632180000|2021-11-11 12:03:00|16665.89|16665.89|16668.89|16668.89|16668.89|16668.89|16665.89|16665.89|0
1636632210000|2021-11-11 12:03:30|16673.19|16673.19|16673.19|16673.19|16673.19|16673.19|16673.19|16673.19|0
1636632230000|2021-11-11 12:03:50|16672.37|16672.37|16672.37|16672.37|16672.37|16672.37|16672.37|16672.37|0
1636632300000|2021-11-11 12:05:00|16673.29|16673.29|16672.17|16672.17|16673.29|16673.29|16672.17|16672.17|0
1636632310000|2021-11-11 12:05:10|16672.99|16672.99|16672.99|16672.99|16672.99|16672.99|16672.99|16672.99|0
1636632320000|2021-11-11 12:05:20|16672.43|16672.43|16672.43|16672.43|16672.43|16672.43|16672.43|16672.43|0
1636632330000|2021-11-11 12:05:30|16673.25|16673.25|16672.43|16672.43|16673.25|16673.25|16672.43|16672.43|0
1636632360000|2021-11-11 12:06:00|16673.37|16673.37|16673.99|16673.99|16674.55|16674.55|16672.88|16672.88|0
1636632410000|2021-11-11 12:06:50|16673.5|16673.5|16673.5|16673.5|16673.5|16673.5|16673.5|16673.5|0
1636632420000|2021-11-11 12:07:00|16675.4|16675.4|16677.23|16677.23|16677.23|16677.23|16675.4|16675.4|0
1636632440000|2021-11-11 12:07:20|16676.81|16676.81|16676.2|16676.2|16676.81|16676.81|16676.2|16676.2|0
1636632480000|2021-11-11 12:08:00|16675.26|16675.26|16675.26|16675.26|16675.26|16675.26|16675.26|16675.26|0
1636632490000|2021-11-11 12:08:10|16674.7|16674.7|16674.7|16674.7|16674.7|16674.7|16674.7|16674.7|0
1636632500000|2021-11-11 12:08:20|16674.49|16674.49|16672.03|16672.03|16674.49|16674.49|16672.03|16672.03|0
1636632510000|2021-11-11 12:08:30|16669.58|16669.58|16669.58|16669.58|16669.58|16669.58|16669.58|16669.58|0
1636632520000|2021-11-11 12:08:40|16666.84|16666.84|16666.37|16666.37|16666.84|16666.84|16666.37|16666.37|0
1636632540000|2021-11-11 12:09:00|16665.44|16665.44|16665.91|16665.91|16665.91|16665.91|16665.44|16665.44|0
1636632550000|2021-11-11 12:09:10|16666.38|16666.38|16666.38|16666.38|16666.38|16666.38|16665.97|16665.97|0
1636632560000|2021-11-11 12:09:20|16667.81|16667.81|16668.93|16668.93|16668.93|16668.93|16667.81|16667.81|0
1636632600000|2021-11-11 12:10:00|16669.13|16669.13|16669.19|16669.19|16669.75|16669.75|16669.13|16669.13|0
1636632610000|2021-11-11 12:10:10|16670.13|16670.13|16670.13|16670.13|16670.13|16670.13|16670.13|16670.13|0
1636632620000|2021-11-11 12:10:20|16673|16673|16674.83|16674.83|16674.83|16674.83|16673|16673|0
1636632630000|2021-11-11 12:10:30|16673.8|16673.8|16674.42|16674.42|16674.42|16674.42|16673.18|16673.18|0
1636632640000|2021-11-11 12:10:40|16675.23|16675.23|16675.23|16675.23|16675.23|16675.23|16675.23|16675.23|0
1636632730000|2021-11-11 12:12:10|16675.01|16675.01|16675.01|16675.01|16675.01|16675.01|16675.01|16675.01|0
1636632740000|2021-11-11 12:12:20|16674.1|16674.1|16674.1|16674.1|16674.1|16674.1|16674.1|16674.1|0
1636632750000|2021-11-11 12:12:30|16675.04|16675.04|16673.6|16673.6|16675.04|16675.04|16673.6|16673.6|0
1636632780000|2021-11-11 12:13:00|16674.72|16674.72|16673.6|16673.6|16674.72|16674.72|16673.6|16673.6|0
1636632820000|2021-11-11 12:13:40|16675.49|16675.49|16675.49|16675.49|16675.49|16675.49|16675.49|16675.49|0
1636632960000|2021-11-11 12:16:00|16673.73|16673.73|16673.85|16673.85|16673.85|16673.85|16673.73|16673.73|0
1636633010000|2021-11-11 12:16:50|16674.77|16674.77|16680.46|16680.46|16680.93|16680.93|16674.77|16674.77|0
1636633020000|2021-11-11 12:17:00|16679.99|16679.99|16674.31|16674.31|16680.46|16680.46|16674.31|16674.31|0
1636633030000|2021-11-11 12:17:10|16673.69|16673.69|16673.49|16673.49|16673.69|16673.69|16673.49|16673.49|0
1636633040000|2021-11-11 12:17:20|16672.93|16672.93|16672.46|16672.46|16672.93|16672.93|16672.46|16672.46|0
1636633080000|2021-11-11 12:18:00|16671.64|16671.64|16671.08|16671.08|16671.64|16671.64|16671.08|16671.08|0
1636633090000|2021-11-11 12:18:10|16670.61|16670.61|16669.18|16669.18|16670.61|16670.61|16669.18|16669.18|0
1636633110000|2021-11-11 12:18:30|16669.65|16669.65|16669.65|16669.65|16669.65|16669.65|16669.65|16669.65|0
1636633130000|2021-11-11 12:18:50|16668.74|16668.74|16668.74|16668.74|16668.74|16668.74|16668.74|16668.74|0
1636633160000|2021-11-11 12:19:20|16668.24|16668.24|16668.24|16668.24|16668.24|16668.24|16668.24|16668.24|0
1636633190000|2021-11-11 12:19:50|16667.77|16667.77|16667.77|16667.77|16667.77|16667.77|16667.77|16667.77|0
1636633250000|2021-11-11 12:20:50|16668.25|16668.25|16668.25|16668.25|16668.25|16668.25|16668.25|16668.25|0
1636633260000|2021-11-11 12:21:00|16668.72|16668.72|16671.87|16671.87|16671.87|16671.87|16667.77|16667.77|0
1636633270000|2021-11-11 12:21:10|16672.43|16672.43|16672.98|16672.98|16672.98|16672.98|16672.43|16672.43|0
1636633290000|2021-11-11 12:21:30|16673.45|16673.45|16673.23|16673.23|16673.45|16673.45|16673.23|16673.23|0
1636633340000|2021-11-11 12:22:20|16676.88|16676.88|16698.82|16698.82|16698.82|16698.82|16676.88|16676.88|0
1636633350000|2021-11-11 12:22:30|16700.25|16700.25|16704.88|16704.88|16705.79|16705.79|16700.25|16700.25|0
1636633360000|2021-11-11 12:22:40|16703.97|16703.97|16703.97|16703.97|16703.97|16703.97|16703.97|16703.97|0
1636633370000|2021-11-11 12:22:50|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|16704.44|0
1636633390000|2021-11-11 12:23:10|16704.93|16704.93|16708.72|16708.72|16709.34|16709.34|16704.93|16704.93|0
1636633400000|2021-11-11 12:23:20|16707.9|16707.9|16710.04|16710.04|16710.04|16710.04|16707.9|16707.9|0
1636633410000|2021-11-11 12:23:30|16709.22|16709.22|16709.22|16709.22|16709.22|16709.22|16709.22|16709.22|0
1636633430000|2021-11-11 12:23:50|16713.91|16713.91|16714.83|16714.83|16714.83|16714.83|16713.91|16713.91|0
1636633440000|2021-11-11 12:24:00|16715.64|16715.64|16716.88|16716.88|16716.88|16716.88|16715.64|16715.64|0
1636633450000|2021-11-11 12:24:10|16719.11|16719.11|16719.11|16719.11|16719.11|16719.11|16719.11|16719.11|0
1636633460000|2021-11-11 12:24:20|16720.54|16720.54|16720.54|16720.54|16720.54|16720.54|16720.54|16720.54|0
1636633470000|2021-11-11 12:24:30|16721.01|16721.01|16721.01|16721.01|16721.01|16721.01|16721.01|16721.01|0
1636633520000|2021-11-11 12:25:20|16719.58|16719.58|16719.58|16719.58|16719.58|16719.58|16719.58|16719.58|0
1636633530000|2021-11-11 12:25:30|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|16722.32|0
1636633540000|2021-11-11 12:25:40|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|16721.4|0
1636633570000|2021-11-11 12:26:10|16720.49|16720.49|16719.06|16719.06|16720.49|16720.49|16719.06|16719.06|0
1636633580000|2021-11-11 12:26:20|16720|16720|16720.46|16720.46|16720.46|16720.46|16720|16720|0
1636633630000|2021-11-11 12:27:10|16719.55|16719.55|16720.43|16720.43|16720.98|16720.98|16719.55|16719.55|0
1636633640000|2021-11-11 12:27:20|16719.31|16719.31|16719.11|16719.11|16719.31|16719.31|16719.11|16719.11|0
1636633650000|2021-11-11 12:27:30|16719.92|16719.92|16717.69|16717.69|16719.92|16719.92|16717.69|16717.69|0
1636633680000|2021-11-11 12:28:00|16716.78|16716.78|16716.78|16716.78|16716.78|16716.78|16716.78|16716.78|0
1636633700000|2021-11-11 12:28:20|16718.61|16718.61|16718.61|16718.61|16718.61|16718.61|16718.61|16718.61|0
1636633710000|2021-11-11 12:28:30|16720.28|16720.28|16720.28|16720.28|16720.84|16720.84|16720.28|16720.28|0
1636633720000|2021-11-11 12:28:40|16722.11|16722.11|16723.52|16723.52|16723.52|16723.52|16722.11|16722.11|0
1636633730000|2021-11-11 12:28:50|16724.43|16724.43|16726.33|16726.33|16726.33|16726.33|16724.43|16724.43|0
1636633740000|2021-11-11 12:29:00|16727.24|16727.24|16726.31|16726.31|16727.24|16727.24|16725.41|16725.41|0
1636633750000|2021-11-11 12:29:10|16727.95|16727.95|16727.95|16727.95|16727.95|16727.95|16727.95|16727.95|0
1636633760000|2021-11-11 12:29:20|16727.01|16727.01|16727.01|16727.01|16727.01|16727.01|16727.01|16727.01|0
1636633780000|2021-11-11 12:29:40|16725.58|16725.58|16724.14|16724.14|16725.58|16725.58|16724.14|16724.14|0
1636633790000|2021-11-11 12:29:50|16723.7|16723.7|16723.25|16723.25|16723.7|16723.7|16723.25|16723.25|0
1636633800000|2021-11-11 12:30:00|16721.84|16721.84|16717.43|16717.43|16721.84|16721.84|16716.32|16716.32|0
1636633820000|2021-11-11 12:30:20|16716.5|16716.5|16716.5|16716.5|16716.5|16716.5|16716.5|16716.5|0
1636633850000|2021-11-11 12:30:50|16716.29|16716.29|16716.29|16716.29|16716.29|16716.29|16716.29|16716.29|0
1636633860000|2021-11-11 12:31:00|16715.3|16715.3|16713.67|16713.67|16715.3|16715.3|16713.67|16713.67|0
1636633870000|2021-11-11 12:31:10|16713.44|16713.44|16713.44|16713.44|16713.44|16713.44|16713.44|16713.44|0
1636633890000|2021-11-11 12:31:30|16710.66|16710.66|16710.66|16710.66|16710.66|16710.66|16710.66|16710.66|0
1636633900000|2021-11-11 12:31:40|16711.21|16711.21|16710.66|16710.66|16711.21|16711.21|16710.66|16710.66|0
1636633910000|2021-11-11 12:31:50|16710.1|16710.1|16711.21|16711.21|16711.21|16711.21|16710.1|16710.1|0
1636633920000|2021-11-11 12:32:00|16710.66|16710.66|16710.1|16710.1|16710.66|16710.66|16710.1|16710.1|0
1636633930000|2021-11-11 12:32:10|16710.66|16710.66|16710.66|16710.66|16710.66|16710.66|16710.66|16710.66|0
1636633940000|2021-11-11 12:32:20|16709.54|16709.54|16709.54|16709.54|16709.54|16709.54|16709.54|16709.54|0
1636633950000|2021-11-11 12:32:30|16710.1|16710.1|16709.54|16709.54|16710.1|16710.1|16709.54|16709.54|0
1636633960000|2021-11-11 12:32:40|16706.68|16706.68|16706.12|16706.12|16706.68|16706.68|16706.12|16706.12|0
1636633970000|2021-11-11 12:32:50|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|0
1636633980000|2021-11-11 12:33:00|16706.12|16706.12|16706.12|16706.12|16706.12|16706.12|16706.12|16706.12|0
1636633990000|2021-11-11 12:33:10|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|0
1636634000000|2021-11-11 12:33:20|16703.66|16703.66|16699.41|16699.41|16703.66|16703.66|16699.41|16699.41|0
1636634010000|2021-11-11 12:33:30|16698.85|16698.85|16697.38|16697.38|16698.85|16698.85|16697.38|16697.38|0
1636634020000|2021-11-11 12:33:40|16696.56|16696.56|16696.56|16696.56|16696.56|16696.56|16696.56|16696.56|0
1636634030000|2021-11-11 12:33:50|16696.01|16696.01|16698|16698|16698|16698|16696.01|16696.01|0
1636634050000|2021-11-11 12:34:10|16697.44|16697.44|16695.91|16695.91|16697.44|16697.44|16695.91|16695.91|0
1636634060000|2021-11-11 12:34:20|16695|16695|16686.43|16686.43|16695|16695|16686.43|16686.43|0
1636634070000|2021-11-11 12:34:30|16686.99|16686.99|16684.94|16684.94|16686.99|16686.99|16684.38|16684.38|0
1636634100000|2021-11-11 12:35:00|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|0
1636634110000|2021-11-11 12:35:10|16685.14|16685.14|16683.31|16683.31|16685.14|16685.14|16683.31|16683.31|0
1636634120000|2021-11-11 12:35:20|16683.87|16683.87|16682.93|16682.93|16683.87|16683.87|16682.93|16682.93|0
1636634130000|2021-11-11 12:35:30|16683.87|16683.87|16683.87|16683.87|16683.87|16683.87|16683.87|16683.87|0
1636634140000|2021-11-11 12:35:40|16682.96|16682.96|16680.09|16680.09|16682.96|16682.96|16680.09|16680.09|0
1636634150000|2021-11-11 12:35:50|16679.27|16679.27|16679.27|16679.27|16679.27|16679.27|16679.27|16679.27|0
1636634160000|2021-11-11 12:36:00|16680.39|16680.39|16680.27|16680.27|16680.39|16680.39|16679.45|16679.45|0
1636634200000|2021-11-11 12:36:40|16678.64|16678.64|16679.45|16679.45|16679.45|16679.45|16678.64|16678.64|0
1636634220000|2021-11-11 12:37:00|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|16678.64|0
1636634230000|2021-11-11 12:37:10|16677.52|16677.52|16677.52|16677.52|16677.52|16677.52|16677.52|16677.52|0
1636634240000|2021-11-11 12:37:20|16676.85|16676.85|16677.35|16677.35|16677.35|16677.35|16676.85|16676.85|0
1636634270000|2021-11-11 12:37:50|16680.17|16680.17|16683.48|16683.48|16683.48|16683.48|16680.17|16680.17|0
1636634280000|2021-11-11 12:38:00|16685.31|16685.31|16686.86|16686.86|16686.86|16686.86|16684.81|16684.81|0
1636634310000|2021-11-11 12:38:30|16686.3|16686.3|16685.39|16685.39|16686.3|16686.3|16684.48|16684.48|0
1636634360000|2021-11-11 12:39:20|16682.53|16682.53|16682.53|16682.53|16682.53|16682.53|16682.53|16682.53|0
1636634380000|2021-11-11 12:39:40|16683.08|16683.08|16683.64|16683.64|16683.86|16683.86|16683.08|16683.08|0
1636634420000|2021-11-11 12:40:20|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|16682.73|0
1636634440000|2021-11-11 12:40:40|16683.17|16683.17|16682.46|16682.46|16683.4|16683.4|16682.46|16682.46|0
1636634490000|2021-11-11 12:41:30|16681.55|16681.55|16681.55|16681.55|16681.55|16681.55|16681.55|16681.55|0
1636634510000|2021-11-11 12:41:50|16683.02|16683.02|16683.02|16683.02|16683.02|16683.02|16683.02|16683.02|0
1636634540000|2021-11-11 12:42:20|16683.52|16683.52|16683.52|16683.52|16683.52|16683.52|16683.52|16683.52|0
1636634580000|2021-11-11 12:43:00|16684.34|16684.34|16684.34|16684.34|16684.34|16684.34|16684.34|16684.34|0
1636634610000|2021-11-11 12:43:30|16688.64|16688.64|16685.77|16685.77|16688.64|16688.64|16685.77|16685.77|0
1636634650000|2021-11-11 12:44:10|16684.86|16684.86|16685.27|16685.27|16685.27|16685.27|16684.65|16684.65|0
1636634680000|2021-11-11 12:44:40|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|0
1636634690000|2021-11-11 12:44:50|16686.88|16686.88|16686.88|16686.88|16686.88|16686.88|16686.88|16686.88|0
1636634730000|2021-11-11 12:45:30|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|16686.38|0
1636634740000|2021-11-11 12:45:40|16685.83|16685.83|16685.83|16685.83|16685.83|16685.83|16685.83|16685.83|0
1636634760000|2021-11-11 12:46:00|16685.27|16685.27|16683.28|16683.28|16685.27|16685.27|16683.28|16683.28|0
1636634810000|2021-11-11 12:46:50|16682.37|16682.37|16684.38|16684.38|16684.38|16684.38|16680.7|16680.7|0
1636634820000|2021-11-11 12:47:00|16685.29|16685.29|16685.29|16685.29|16685.29|16685.29|16685.29|16685.29|0
1636634840000|2021-11-11 12:47:20|16687.12|16687.12|16687.12|16687.12|16687.12|16687.12|16687.12|16687.12|0
1636634850000|2021-11-11 12:47:30|16688.03|16688.03|16688.03|16688.03|16688.03|16688.03|16688.03|16688.03|0
1636634890000|2021-11-11 12:48:10|16689.9|16689.9|16689.9|16689.9|16689.9|16689.9|16689.9|16689.9|0
1636634920000|2021-11-11 12:48:40|16690.31|16690.31|16689.69|16689.69|16690.31|16690.31|16689.69|16689.69|0
1636634930000|2021-11-11 12:48:50|16689.48|16689.48|16687.9|16687.9|16689.48|16689.48|16687.9|16687.9|0
1636634980000|2021-11-11 12:49:40|16688.37|16688.37|16688.37|16688.37|16688.37|16688.37|16688.37|16688.37|0
1636635000000|2021-11-11 12:50:00|16689.8|16689.8|16689.8|16689.8|16689.8|16689.8|16689.8|16689.8|0
1636635020000|2021-11-11 12:50:20|16691.48|16691.48|16691.48|16691.48|16691.48|16691.48|16691.48|16691.48|0
1636635030000|2021-11-11 12:50:30|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|0
1636635120000|2021-11-11 12:52:00|16689.89|16689.89|16689.89|16689.89|16689.89|16689.89|16689.89|16689.89|0
1636635140000|2021-11-11 12:52:20|16690.45|16690.45|16690.45|16690.45|16690.45|16690.45|16690.45|16690.45|0
1636635150000|2021-11-11 12:52:30|16689.89|16689.89|16690.71|16690.71|16690.71|16690.71|16689.89|16689.89|0
1636635170000|2021-11-11 12:52:50|16689.89|16689.89|16690.71|16690.71|16690.71|16690.71|16689.89|16689.89|0
1636635180000|2021-11-11 12:53:00|16689.8|16689.8|16689.8|16689.8|16689.8|16689.8|16689.8|16689.8|0
1636635190000|2021-11-11 12:53:10|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|0
1636635220000|2021-11-11 12:53:40|16691.17|16691.17|16691.17|16691.17|16691.17|16691.17|16691.17|16691.17|0
1636635240000|2021-11-11 12:54:00|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|16690.36|0
1636635340000|2021-11-11 12:55:40|16689.8|16689.8|16689.24|16689.24|16689.8|16689.8|16689.24|16689.24|0
1636635360000|2021-11-11 12:56:00|16686.79|16686.79|16686.55|16686.55|16686.79|16686.79|16686.32|16686.32|0
1636635420000|2021-11-11 12:57:00|16686.14|16686.14|16685.73|16685.73|16686.14|16686.14|16685.73|16685.73|0
1636635430000|2021-11-11 12:57:10|16684.29|16684.29|16684.29|16684.29|16684.29|16684.29|16684.29|16684.29|0
1636635440000|2021-11-11 12:57:20|16683.3|16683.3|16683.3|16683.3|16683.3|16683.3|16683.3|16683.3|0
1636635450000|2021-11-11 12:57:30|16680.44|16680.44|16680.44|16680.44|16680.44|16680.44|16679|16679|0
1636635490000|2021-11-11 12:58:10|16679.52|16679.52|16679.52|16679.52|16679.52|16679.52|16679.52|16679.52|0
1636635510000|2021-11-11 12:58:30|16680.34|16680.34|16683.6|16683.6|16683.6|16683.6|16680.34|16680.34|0
1636635540000|2021-11-11 12:59:00|16682.78|16682.78|16682.78|16682.78|16682.78|16682.78|16682.78|16682.78|0
1636635550000|2021-11-11 12:59:10|16682.31|16682.31|16681.84|16681.84|16682.31|16682.31|16681.84|16681.84|0
1636635590000|2021-11-11 12:59:50|16682.4|16682.4|16682.4|16682.4|16682.4|16682.4|16682.4|16682.4|0
1636635600000|2021-11-11 13:00:00|16680.97|16680.97|16680.03|16680.03|16680.97|16680.97|16680.03|16680.03|0
1636635610000|2021-11-11 13:00:10|16679.12|16679.12|16679.12|16679.12|16679.12|16679.12|16679.12|16679.12|0
1636635620000|2021-11-11 13:00:20|16678.65|16678.65|16677.07|16677.07|16678.65|16678.65|16677.07|16677.07|0
1636635630000|2021-11-11 13:00:30|16676.63|16676.63|16676.63|16676.63|16676.63|16676.63|16676.63|16676.63|0
1636635660000|2021-11-11 13:01:00|16675.81|16675.81|16675.31|16675.31|16675.81|16675.81|16674.9|16674.9|0
1636635690000|2021-11-11 13:01:30|16674.64|16674.64|16674.64|16674.64|16674.64|16674.64|16674.64|16674.64|0
1636635720000|2021-11-11 13:02:00|16673.83|16673.83|16672.89|16672.89|16673.83|16673.83|16672.89|16672.89|0
1636635750000|2021-11-11 13:02:30|16671.06|16671.06|16669.63|16669.63|16671.06|16671.06|16669.63|16669.63|0
1636635760000|2021-11-11 13:02:40|16670.04|16670.04|16670.04|16670.04|16670.04|16670.04|16670.04|16670.04|0
1636635820000|2021-11-11 13:03:40|16668.6|16668.6|16667.52|16667.52|16668.6|16668.6|16666.58|16666.58|0
1636635830000|2021-11-11 13:03:50|16666.96|16666.96|16666.96|16666.96|16666.96|16666.96|16666.96|16666.96|0
1636635840000|2021-11-11 13:04:00|16667.52|16667.52|16667.52|16667.52|16667.52|16667.52|16667.52|16667.52|0
1636635870000|2021-11-11 13:04:30|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|16666.52|0
1636635880000|2021-11-11 13:04:40|16665.7|16665.7|16662.84|16662.84|16665.7|16665.7|16662.84|16662.84|0
1636635920000|2021-11-11 13:05:20|16661.01|16661.01|16665.63|16665.63|16665.63|16665.63|16661.01|16661.01|0
1636635930000|2021-11-11 13:05:30|16664.25|16664.25|16660.91|16660.91|16664.25|16664.25|16660.91|16660.91|0
1636635940000|2021-11-11 13:05:40|16660.5|16660.5|16658.05|16658.05|16660.5|16660.5|16658.05|16658.05|0
1636635950000|2021-11-11 13:05:50|16657.6|16657.6|16654.79|16654.79|16657.6|16657.6|16654.79|16654.79|0
1636635960000|2021-11-11 13:06:00|16653.36|16653.36|16652.13|16652.13|16653.36|16653.36|16652.13|16652.13|0
1636635970000|2021-11-11 13:06:10|16650.3|16650.3|16650.3|16650.3|16650.3|16650.3|16650.3|16650.3|0
1636635980000|2021-11-11 13:06:20|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|16650.77|0
1636636020000|2021-11-11 13:07:00|16649.86|16649.86|16650.53|16650.53|16652.2|16652.2|16649.86|16649.86|0
1636636030000|2021-11-11 13:07:10|16648.71|16648.71|16648.71|16648.71|16649.26|16649.26|16648.71|16648.71|0
1636636040000|2021-11-11 13:07:20|16649.26|16649.26|16649.26|16649.26|16649.26|16649.26|16649.26|16649.26|0
1636636050000|2021-11-11 13:07:30|16648.71|16648.71|16648.71|16648.71|16648.71|16648.71|16648.71|16648.71|0
1636636060000|2021-11-11 13:07:40|16649.52|16649.52|16648.71|16648.71|16649.52|16649.52|16648.71|16648.71|0
1636636080000|2021-11-11 13:08:00|16649.26|16649.26|16650.7|16650.7|16650.7|16650.7|16648.71|16648.71|0
1636636090000|2021-11-11 13:08:10|16650.14|16650.14|16651.79|16651.79|16651.79|16651.79|16650.14|16650.14|0
1636636120000|2021-11-11 13:08:40|16650.88|16650.88|16650.88|16650.88|16650.88|16650.88|16650.88|16650.88|0
1636636130000|2021-11-11 13:08:50|16651.44|16651.44|16642.67|16642.67|16651.44|16651.44|16642.67|16642.67|0
1636636140000|2021-11-11 13:09:00|16639.93|16639.93|16641.29|16641.29|16641.29|16641.29|16638.65|16638.65|0
1636636150000|2021-11-11 13:09:10|16640.38|16640.38|16640.38|16640.38|16640.38|16640.38|16640.38|16640.38|0
1636636160000|2021-11-11 13:09:20|16639.26|16639.26|16637.03|16637.03|16639.26|16639.26|16637.03|16637.03|0
1636636170000|2021-11-11 13:09:30|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.03|16637.03|0
1636636190000|2021-11-11 13:09:50|16637.12|16637.12|16636.65|16636.65|16637.12|16637.12|16636.65|16636.65|0
1636636200000|2021-11-11 13:10:00|16638.08|16638.08|16636.53|16636.53|16638.08|16638.08|16636.53|16636.53|0
1636636210000|2021-11-11 13:10:10|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|0
1636636220000|2021-11-11 13:10:20|16636.59|16636.59|16636.59|16636.59|16636.59|16636.59|16636.59|16636.59|0
1636636230000|2021-11-11 13:10:30|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|0
1636636250000|2021-11-11 13:10:50|16638.92|16638.92|16641.66|16641.66|16641.66|16641.66|16638.92|16638.92|0
1636636260000|2021-11-11 13:11:00|16643.09|16643.09|16651.62|16651.62|16652.54|16652.54|16643.09|16643.09|0
1636636280000|2021-11-11 13:11:20|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|16648.36|0
1636636310000|2021-11-11 13:11:50|16647.25|16647.25|16647.25|16647.25|16647.25|16647.25|16647.25|16647.25|0
1636636360000|2021-11-11 13:12:40|16648.06|16648.06|16647.25|16647.25|16648.06|16648.06|16647.25|16647.25|0
1636636410000|2021-11-11 13:13:30|16646.33|16646.33|16645.42|16645.42|16646.33|16646.33|16645.42|16645.42|0
1636636440000|2021-11-11 13:14:00|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|0
1636636460000|2021-11-11 13:14:20|16643.72|16643.72|16641.99|16641.99|16643.72|16643.72|16641.99|16641.99|0
1636636540000|2021-11-11 13:15:40|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|16641.52|0
1636636550000|2021-11-11 13:15:50|16640.61|16640.61|16640.61|16640.61|16640.61|16640.61|16640.61|16640.61|0
1636636560000|2021-11-11 13:16:00|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|0
1636636570000|2021-11-11 13:16:10|16638.38|16638.38|16638.38|16638.38|16638.38|16638.38|16637.82|16637.82|0
1636636620000|2021-11-11 13:17:00|16637.56|16637.56|16636.57|16636.57|16637.56|16637.56|16636.57|16636.57|0
1636636650000|2021-11-11 13:17:30|16634.94|16634.94|16634.94|16634.94|16634.94|16634.94|16634.94|16634.94|0
1636636670000|2021-11-11 13:17:50|16635.49|16635.49|16635.49|16635.49|16635.49|16635.49|16635.49|16635.49|0
1636636680000|2021-11-11 13:18:00|16634.94|16634.94|16634|16634|16634.94|16634.94|16634|16634|0
1636636690000|2021-11-11 13:18:10|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|0
1636636700000|2021-11-11 13:18:20|16634.33|16634.33|16634.89|16634.89|16634.89|16634.89|16634.33|16634.33|0
1636636720000|2021-11-11 13:18:40|16635.09|16635.09|16635.09|16635.09|16635.09|16635.09|16635.09|16635.09|0
1636636730000|2021-11-11 13:18:50|16635.56|16635.56|16635.78|16635.78|16635.78|16635.78|16635.56|16635.56|0
1636636740000|2021-11-11 13:19:00|16636.28|16636.28|16636.07|16636.07|16636.28|16636.28|16636.07|16636.07|0
1636636770000|2021-11-11 13:19:30|16638.52|16638.52|16638.52|16638.52|16638.52|16638.52|16638.52|16638.52|0
1636636790000|2021-11-11 13:19:50|16640.4|16640.4|16640.4|16640.4|16640.4|16640.4|16640.4|16640.4|0
1636636800000|2021-11-11 13:20:00|16640.81|16640.81|16641.04|16641.04|16641.04|16641.04|16640.81|16640.81|0
1636636810000|2021-11-11 13:20:10|16640.63|16640.63|16639.01|16639.01|16640.63|16640.63|16639.01|16639.01|0
1636636860000|2021-11-11 13:21:00|16638.51|16638.51|16638.51|16638.51|16638.51|16638.51|16638.51|16638.51|0
1636636880000|2021-11-11 13:21:20|16635.25|16635.25|16633.58|16633.58|16635.25|16635.25|16632.66|16632.66|0
1636636890000|2021-11-11 13:21:30|16632.58|16632.58|16632.58|16632.58|16632.58|16632.58|16632.58|16632.58|0
1636636920000|2021-11-11 13:22:00|16634.41|16634.41|16638.41|16638.41|16638.41|16638.41|16634.41|16634.41|0
1636636930000|2021-11-11 13:22:10|16639.32|16639.32|16640.14|16640.14|16640.14|16640.14|16639.32|16639.32|0
1636636940000|2021-11-11 13:22:20|16640.95|16640.95|16640.95|16640.95|16640.95|16640.95|16640.95|16640.95|0
1636636950000|2021-11-11 13:22:30|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|0
1636636960000|2021-11-11 13:22:40|16638.16|16638.16|16638.16|16638.16|16638.16|16638.16|16638.16|16638.16|0
1636636970000|2021-11-11 13:22:50|16637.6|16637.6|16637.6|16637.6|16637.6|16637.6|16637.6|16637.6|0
1636636980000|2021-11-11 13:23:00|16635.39|16635.39|16634.27|16634.27|16635.39|16635.39|16634.27|16634.27|0
1636637060000|2021-11-11 13:24:20|16633.86|16633.86|16633.86|16633.86|16633.86|16633.86|16633.65|16633.65|0
1636637090000|2021-11-11 13:24:50|16634.42|16634.42|16632.86|16632.86|16634.42|16634.42|16632.86|16632.86|0
1636637100000|2021-11-11 13:25:00|16633.41|16633.41|16633.41|16633.41|16633.41|16633.41|16633.41|16633.41|0
1636637110000|2021-11-11 13:25:10|16633.97|16633.97|16633.97|16633.97|16633.97|16633.97|16633.97|16633.97|0
1636637120000|2021-11-11 13:25:20|16635.4|16635.4|16636.28|16636.28|16636.84|16636.84|16635.4|16635.4|0
1636637150000|2021-11-11 13:25:50|16635.72|16635.72|16635.72|16635.72|16635.72|16635.72|16635.72|16635.72|0
1636637160000|2021-11-11 13:26:00|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|16632.98|0
1636637170000|2021-11-11 13:26:10|16631.55|16631.55|16629.72|16629.72|16631.55|16631.55|16629.72|16629.72|0
1636637180000|2021-11-11 13:26:20|16630.63|16630.63|16628.83|16628.83|16630.63|16630.63|16628.83|16628.83|0
1636637190000|2021-11-11 13:26:30|16628.27|16628.27|16627.09|16627.09|16628.27|16628.27|16627.09|16627.09|0
1636637200000|2021-11-11 13:26:40|16626.54|16626.54|16625.98|16625.98|16626.54|16626.54|16625.98|16625.98|0
1636637210000|2021-11-11 13:26:50|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|16626.54|0
1636637220000|2021-11-11 13:27:00|16627.01|16627.01|16625.57|16625.57|16627.01|16627.01|16625.57|16625.57|0
1636637230000|2021-11-11 13:27:10|16626.69|16626.69|16625.02|16625.02|16626.69|16626.69|16625.02|16625.02|0
1636637250000|2021-11-11 13:27:30|16624.46|16624.46|16624.46|16624.46|16624.46|16624.46|16624.46|16624.46|0
1636637260000|2021-11-11 13:27:40|16623.9|16623.9|16623.9|16623.9|16623.9|16623.9|16623.9|16623.9|0
1636637270000|2021-11-11 13:27:50|16625.34|16625.34|16622.95|16622.95|16625.34|16625.34|16622.59|16622.59|0
1636637280000|2021-11-11 13:28:00|16622.39|16622.39|16622.39|16622.39|16622.39|16622.39|16619.53|16619.53|0
1636637290000|2021-11-11 13:28:10|16623.51|16623.51|16623.51|16623.51|16623.51|16623.51|16623.51|16623.51|0
1636637300000|2021-11-11 13:28:20|16624.94|16624.94|16625.5|16625.5|16625.5|16625.5|16624.94|16624.94|0
1636637320000|2021-11-11 13:28:40|16624.38|16624.38|16622.26|16622.26|16624.38|16624.38|16622.26|16622.26|0
1636637330000|2021-11-11 13:28:50|16620.82|16620.82|16620.82|16620.82|16621.38|16621.38|16620.82|16620.82|0
1636637350000|2021-11-11 13:29:10|16620.27|16620.27|16618.28|16618.28|16620.27|16620.27|16617.4|16617.4|0
1636637360000|2021-11-11 13:29:20|16617.72|16617.72|16620.1|16620.1|16620.1|16620.1|16617.72|16617.72|0
1636637370000|2021-11-11 13:29:30|16621.93|16621.93|16620.26|16620.26|16621.93|16621.93|16620.26|16620.26|0
1636637380000|2021-11-11 13:29:40|16621.17|16621.17|16621.17|16621.17|16621.73|16621.73|16621.17|16621.17|0
1636637390000|2021-11-11 13:29:50|16622.09|16622.09|16622.09|16622.09|16622.09|16622.09|16622.09|16622.09|0
1636637400000|2021-11-11 13:30:00|16622.64|16622.64|16622.64|16622.64|16622.64|16622.64|16622.64|16622.64|0
1636637410000|2021-11-11 13:30:10|16622.09|16622.09|16621.53|16621.53|16622.09|16622.09|16621.53|16621.53|0
1636637420000|2021-11-11 13:30:20|16622.09|16622.09|16622.09|16622.09|16622.09|16622.09|16622.09|16622.09|0
1636637430000|2021-11-11 13:30:30|16623.2|16623.2|16623.2|16623.2|16623.2|16623.2|16623.2|16623.2|0
1636637440000|2021-11-11 13:30:40|16622.09|16622.09|16619.64|16619.64|16622.09|16622.09|16619.64|16619.64|0
1636637470000|2021-11-11 13:31:10|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|0
1636637480000|2021-11-11 13:31:20|16621.01|16621.01|16621.01|16621.01|16621.01|16621.01|16621.01|16621.01|0
1636637510000|2021-11-11 13:31:50|16622|16622|16624.23|16624.23|16624.23|16624.23|16622|16622|0
1636637520000|2021-11-11 13:32:00|16622.56|16622.56|16624.79|16624.79|16624.79|16624.79|16622.56|16622.56|0
1636637530000|2021-11-11 13:32:10|16622.56|16622.56|16623.12|16623.12|16624.79|16624.79|16622.56|16622.56|0
1636637540000|2021-11-11 13:32:20|16622|16622|16622|16622|16622|16622|16622|16622|0
1636637550000|2021-11-11 13:32:30|16624.79|16624.79|16625.35|16625.35|16625.35|16625.35|16624.79|16624.79|0
1636637560000|2021-11-11 13:32:40|16627.58|16627.58|16628.39|16628.39|16628.39|16628.39|16627.58|16627.58|0
1636637580000|2021-11-11 13:33:00|16627.28|16627.28|16627.28|16627.28|16627.28|16627.28|16627.28|16627.28|0
1636637610000|2021-11-11 13:33:30|16627.48|16627.48|16623.8|16623.8|16627.48|16627.48|16623.8|16623.8|0
1636637620000|2021-11-11 13:33:40|16622.89|16622.89|16622.89|16622.89|16622.89|16622.89|16622.89|16622.89|0
1636637650000|2021-11-11 13:34:10|16618.59|16618.59|16613.61|16613.61|16618.59|16618.59|16613.61|16613.61|0
1636637670000|2021-11-11 13:34:30|16612.8|16612.8|16612.8|16612.8|16612.8|16612.8|16612.8|16612.8|0
1636637690000|2021-11-11 13:34:50|16611.77|16611.77|16606.63|16606.63|16611.77|16611.77|16606.63|16606.63|0
1636637700000|2021-11-11 13:35:00|16604.8|16604.8|16605.71|16605.71|16605.71|16605.71|16604.8|16604.8|0
1636637710000|2021-11-11 13:35:10|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|16606.27|0
1636637780000|2021-11-11 13:36:20|16605.33|16605.33|16605.33|16605.33|16605.33|16605.33|16605.33|16605.33|0
1636637790000|2021-11-11 13:36:30|16607.78|16607.78|16607.78|16607.78|16607.78|16607.78|16607.78|16607.78|0
1636637860000|2021-11-11 13:37:40|16606.35|16606.35|16609.17|16609.17|16609.17|16609.17|16606.35|16606.35|0
1636637870000|2021-11-11 13:37:50|16609.99|16609.99|16619.72|16619.72|16619.72|16619.72|16609.99|16609.99|0
1636637880000|2021-11-11 13:38:00|16620.83|16620.83|16617.57|16617.57|16620.83|16620.83|16617.57|16617.57|0
1636637890000|2021-11-11 13:38:10|16617.35|16617.35|16617.35|16617.35|16617.35|16617.35|16617.35|16617.35|0
1636637900000|2021-11-11 13:38:20|16615.52|16615.52|16609.2|16609.2|16616.34|16616.34|16609.2|16609.2|0
1636637920000|2021-11-11 13:38:40|16608.64|16608.64|16607.55|16607.55|16608.64|16608.64|16607.55|16607.55|0
1636637930000|2021-11-11 13:38:50|16606.44|16606.44|16606.44|16606.44|16606.44|16606.44|16606.44|16606.44|0
1636637940000|2021-11-11 13:39:00|16605.62|16605.62|16605.62|16605.62|16605.62|16605.62|16605.62|16605.62|0
1636637950000|2021-11-11 13:39:10|16607.85|16607.85|16611.37|16611.37|16611.37|16611.37|16607.85|16607.85|0
1636637960000|2021-11-11 13:39:20|16610.87|16610.87|16612.51|16612.51|16612.51|16612.51|16610.87|16610.87|0
1636638020000|2021-11-11 13:40:20|16613.42|16613.42|16613.42|16613.42|16613.42|16613.42|16613.42|16613.42|0
1636638040000|2021-11-11 13:40:40|16612.48|16612.48|16612.7|16612.7|16612.7|16612.7|16612.48|16612.48|0
1636638070000|2021-11-11 13:41:10|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|0
1636638090000|2021-11-11 13:41:30|16613.42|16613.42|16613.42|16613.42|16613.42|16613.42|16613.42|16613.42|0
1636638100000|2021-11-11 13:41:40|16612.04|16612.04|16612.04|16612.04|16612.04|16612.04|16612.04|16612.04|0
1636638130000|2021-11-11 13:42:10|16611.82|16611.82|16611.82|16611.82|16611.82|16611.82|16611.82|16611.82|0
1636638140000|2021-11-11 13:42:20|16610.39|16610.39|16610.39|16610.39|16610.39|16610.39|16610.39|16610.39|0
1636638170000|2021-11-11 13:42:50|16611.2|16611.2|16615.28|16615.28|16615.28|16615.28|16611.2|16611.2|0
1636638180000|2021-11-11 13:43:00|16615.69|16615.69|16615.69|16615.69|16615.69|16615.69|16615.69|16615.69|0
1636638200000|2021-11-11 13:43:20|16614.57|16614.57|16614.78|16614.78|16614.78|16614.78|16614.57|16614.57|0
1636638240000|2021-11-11 13:44:00|16615.34|16615.34|16615.34|16615.34|16615.34|16615.34|16615.34|16615.34|0
1636638250000|2021-11-11 13:44:10|16611.99|16611.99|16611.99|16611.99|16611.99|16611.99|16611.99|16611.99|0
1636638270000|2021-11-11 13:44:30|16609.13|16609.13|16609.13|16609.13|16609.13|16609.13|16609.13|16609.13|0
1636638280000|2021-11-11 13:44:40|16608.51|16608.51|16609.84|16609.84|16609.84|16609.84|16608.01|16608.01|0
1636638300000|2021-11-11 13:45:00|16609.35|16609.35|16607.52|16607.52|16609.35|16609.35|16607.52|16607.52|0
1636638310000|2021-11-11 13:45:10|16606.96|16606.96|16606.96|16606.96|16606.96|16606.96|16606.96|16606.96|0
1636638330000|2021-11-11 13:45:30|16607.78|16607.78|16607.78|16607.78|16607.78|16607.78|16607.78|16607.78|0
1636638340000|2021-11-11 13:45:40|16605.55|16605.55|16605.14|16605.14|16605.55|16605.55|16605.14|16605.14|0
1636638350000|2021-11-11 13:45:50|16604.93|16604.93|16604.93|16604.93|16604.93|16604.93|16604.93|16604.93|0
1636638380000|2021-11-11 13:46:20|16603.94|16603.94|16603.38|16603.38|16603.94|16603.94|16603.38|16603.38|0
1636638400000|2021-11-11 13:46:40|16604.3|16604.3|16606.32|16606.32|16606.32|16606.32|16604.3|16604.3|0
1636638470000|2021-11-11 13:47:50|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|0
1636638480000|2021-11-11 13:48:00|16606.36|16606.36|16606.36|16606.36|16606.36|16606.36|16606.36|16606.36|0
1636638530000|2021-11-11 13:48:50|16603.5|16603.5|16603.5|16603.5|16603.5|16603.5|16603.5|16603.5|0
1636638540000|2021-11-11 13:49:00|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|16602.06|0
1636638550000|2021-11-11 13:49:10|16600.95|16600.95|16600.95|16600.95|16600.95|16600.95|16600.95|16600.95|0
1636638560000|2021-11-11 13:49:20|16599.52|16599.52|16599.52|16599.52|16599.52|16599.52|16599.52|16599.52|0
1636638590000|2021-11-11 13:49:50|16601.15|16601.15|16598.6|16598.6|16601.15|16601.15|16598.6|16598.6|0
1636638610000|2021-11-11 13:50:10|16597.79|16597.79|16596.35|16596.35|16597.79|16597.79|16596.35|16596.35|0
1636638650000|2021-11-11 13:50:50|16597.17|16597.17|16597.17|16597.17|16597.17|16597.17|16597.17|16597.17|0
1636638680000|2021-11-11 13:51:20|16596.55|16596.55|16596.35|16596.35|16596.55|16596.55|16596.35|16596.35|0
1636638690000|2021-11-11 13:51:30|16596.12|16596.12|16596.12|16596.12|16596.12|16596.12|16596.12|16596.12|0
1636638730000|2021-11-11 13:52:10|16596.68|16596.68|16596.68|16596.68|16596.68|16596.68|16596.68|16596.68|0
1636638740000|2021-11-11 13:52:20|16594.85|16594.85|16594.85|16594.85|16594.85|16594.85|16594.85|16594.85|0
1636638750000|2021-11-11 13:52:30|16595.41|16595.41|16595.41|16595.41|16595.41|16595.41|16595.41|16595.41|0
1636638820000|2021-11-11 13:53:40|16594.85|16594.85|16594.85|16594.85|16594.85|16594.85|16594.85|16594.85|0
1636638840000|2021-11-11 13:54:00|16594.36|16594.36|16594.36|16594.36|16594.36|16594.36|16594.36|16594.36|0
1636638850000|2021-11-11 13:54:10|16595.47|16595.47|16595.47|16595.47|16595.47|16595.47|16595.47|16595.47|0
1636638860000|2021-11-11 13:54:20|16594.36|16594.36|16591|16591|16594.36|16594.36|16591|16591|0
1636638910000|2021-11-11 13:55:10|16593.86|16593.86|16600.9|16600.9|16600.9|16600.9|16593.86|16593.86|0
1636638960000|2021-11-11 13:56:00|16602.01|16602.01|16603.13|16603.13|16603.13|16603.13|16602.01|16602.01|0
1636638970000|2021-11-11 13:56:10|16603.94|16603.94|16608.2|16608.2|16608.2|16608.2|16603.94|16603.94|0
1636638980000|2021-11-11 13:56:20|16607.75|16607.75|16608.57|16608.57|16608.57|16608.57|16607.75|16607.75|0
1636639010000|2021-11-11 13:56:50|16610|16610|16610|16610|16610|16610|16610|16610|0
1636639020000|2021-11-11 13:57:00|16608.33|16608.33|16608.33|16608.33|16608.33|16608.33|16608.33|16608.33|0
1636639030000|2021-11-11 13:57:10|16607.88|16607.88|16607.88|16607.88|16607.88|16607.88|16607.88|16607.88|0
1636639060000|2021-11-11 13:57:40|16606.25|16606.25|16604.62|16604.62|16606.25|16606.25|16604.62|16604.62|0
1636639080000|2021-11-11 13:58:00|16607.48|16607.48|16607.48|16607.48|16607.48|16607.48|16607.48|16607.48|0
1636639120000|2021-11-11 13:58:40|16609.12|16609.12|16609.93|16609.93|16609.93|16609.93|16609.12|16609.12|0
1636639160000|2021-11-11 13:59:20|16616.65|16616.65|16616.65|16616.65|16616.65|16616.65|16616.65|16616.65|0
1636639180000|2021-11-11 13:59:40|16618.32|16618.32|16618.53|16618.53|16618.53|16618.53|16618.32|16618.32|0
1636639190000|2021-11-11 13:59:50|16619.09|16619.09|16619.09|16619.09|16619.09|16619.09|16619.09|16619.09|0
1636639200000|2021-11-11 14:00:00|16619.53|16619.53|16619.76|16619.76|16619.76|16619.76|16619.53|16619.53|0
1636639210000|2021-11-11 14:00:10|16620.37|16620.37|16618.94|16618.94|16620.37|16620.37|16618.94|16618.94|0
1636639220000|2021-11-11 14:00:20|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|16620.77|0
1636639230000|2021-11-11 14:00:30|16619.1|16619.1|16618.89|16618.89|16619.1|16619.1|16618.89|16618.89|0
1636639270000|2021-11-11 14:01:10|16619.39|16619.39|16619.39|16619.39|16619.39|16619.39|16619.39|16619.39|0
1636639280000|2021-11-11 14:01:20|16618.39|16618.39|16618.39|16618.39|16618.39|16618.39|16618.39|16618.39|0
1636639290000|2021-11-11 14:01:30|16614.84|16614.84|16613.9|16613.9|16614.84|16614.84|16613.9|16613.9|0
1636639310000|2021-11-11 14:01:50|16611.16|16611.16|16611.16|16611.16|16611.16|16611.16|16611.16|16611.16|0
1636639320000|2021-11-11 14:02:00|16602.04|16602.04|16604.7|16604.7|16604.7|16604.7|16602.04|16602.04|0
1636639340000|2021-11-11 14:02:20|16603.58|16603.58|16603.58|16603.58|16603.58|16603.58|16603.58|16603.58|0
1636639360000|2021-11-11 14:02:40|16604.4|16604.4|16604.4|16604.4|16604.4|16604.4|16604.4|16604.4|0
1636639370000|2021-11-11 14:02:50|16603.49|16603.49|16603.49|16603.49|16603.49|16603.49|16603.49|16603.49|0
1636639400000|2021-11-11 14:03:20|16602.05|16602.05|16602.05|16602.05|16602.05|16602.05|16602.05|16602.05|0
1636639420000|2021-11-11 14:03:40|16601.58|16601.58|16601.09|16601.09|16601.58|16601.58|16601.09|16601.09|0
1636639430000|2021-11-11 14:03:50|16600.59|16600.59|16600.59|16600.59|16600.59|16600.59|16600.59|16600.59|0
1636639440000|2021-11-11 14:04:00|16600.03|16600.03|16600.03|16600.03|16600.03|16600.03|16600.03|16600.03|0
1636639450000|2021-11-11 14:04:10|16599.81|16599.81|16597.36|16597.36|16599.81|16599.81|16596.54|16596.54|0
1636639500000|2021-11-11 14:05:00|16596.45|16596.45|16595.53|16595.53|16596.45|16596.45|16595.53|16595.53|0
1636639510000|2021-11-11 14:05:10|16594.3|16594.3|16594.3|16594.3|16594.3|16594.3|16594.3|16594.3|0
1636639530000|2021-11-11 14:05:30|16594.86|16594.86|16594.86|16594.86|16594.86|16594.86|16594.86|16594.86|0
1636639550000|2021-11-11 14:05:50|16595.67|16595.67|16595.2|16595.2|16595.67|16595.67|16595.2|16595.2|0
1636639570000|2021-11-11 14:06:10|16593.77|16593.77|16588.74|16588.74|16593.77|16593.77|16587.92|16587.92|0
1636639590000|2021-11-11 14:06:30|16587.75|16587.75|16587.75|16587.75|16587.75|16587.75|16587.75|16587.75|0
1636639600000|2021-11-11 14:06:40|16586.31|16586.31|16585.87|16585.87|16586.31|16586.31|16585.87|16585.87|0
1636639610000|2021-11-11 14:06:50|16584.96|16584.96|16584.04|16584.04|16584.96|16584.96|16584.04|16584.04|0
1636639620000|2021-11-11 14:07:00|16583.55|16583.55|16582.73|16582.73|16583.55|16583.55|16582.73|16582.73|0
1636639640000|2021-11-11 14:07:20|16581.29|16581.29|16581.29|16581.29|16581.29|16581.29|16581.29|16581.29|0
1636639650000|2021-11-11 14:07:30|16578.03|16578.03|16575.18|16575.18|16578.03|16578.03|16575.18|16575.18|0
1636639710000|2021-11-11 14:08:30|16574.25|16574.25|16575.44|16575.44|16576.35|16576.35|16574.25|16574.25|0
1636639720000|2021-11-11 14:08:40|16577.07|16577.07|16576.26|16576.26|16577.07|16577.07|16576.26|16576.26|0
1636639750000|2021-11-11 14:09:10|16573.81|16573.81|16573.81|16573.81|16573.81|16573.81|16573.81|16573.81|0
1636639780000|2021-11-11 14:09:40|16575.44|16575.44|16574.53|16574.53|16575.44|16575.44|16574.53|16574.53|0
1636639800000|2021-11-11 14:10:00|16575.08|16575.08|16575.08|16575.08|16575.08|16575.08|16575.08|16575.08|0
1636639830000|2021-11-11 14:10:30|16575.49|16575.49|16575.49|16575.49|16575.49|16575.49|16575.49|16575.49|0
1636639840000|2021-11-11 14:10:40|16574.38|16574.38|16574.96|16574.96|16574.96|16574.96|16574.02|16574.02|0
1636639870000|2021-11-11 14:11:10|16574.02|16574.02|16570.29|16570.29|16574.02|16574.02|16570.29|16570.29|0
1636639900000|2021-11-11 14:11:40|16570.52|16570.52|16570.52|16570.52|16570.52|16570.52|16570.52|16570.52|0
1636639920000|2021-11-11 14:12:00|16568.88|16568.88|16568.88|16568.88|16568.88|16568.88|16568.88|16568.88|0
1636639930000|2021-11-11 14:12:10|16567.77|16567.77|16566.1|16566.1|16567.77|16567.77|16566.1|16566.1|0
1636639950000|2021-11-11 14:12:30|16566.56|16566.56|16565.86|16565.86|16566.56|16566.56|16565.86|16565.86|0
1636639960000|2021-11-11 14:12:40|16564.74|16564.74|16563.93|16563.93|16564.74|16564.74|16563.93|16563.93|0
1636639970000|2021-11-11 14:12:50|16563.43|16563.43|16562.94|16562.94|16563.43|16563.43|16562.94|16562.94|0
1636639990000|2021-11-11 14:13:10|16562.02|16562.02|16557.11|16557.11|16562.02|16562.02|16557.11|16557.11|0
1636640000000|2021-11-11 14:13:20|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|0
1636640010000|2021-11-11 14:13:30|16556.55|16556.55|16548.89|16548.89|16556.55|16556.55|16548.89|16548.89|0
1636640020000|2021-11-11 14:13:40|16548.42|16548.42|16551.29|16551.29|16551.29|16551.29|16548.42|16548.42|0
1636640050000|2021-11-11 14:14:10|16552.11|16552.11|16552.11|16552.11|16552.11|16552.11|16552.11|16552.11|0
1636640070000|2021-11-11 14:14:30|16553.54|16553.54|16553.54|16553.54|16553.54|16553.54|16553.54|16553.54|0
1636640080000|2021-11-11 14:14:40|16554.1|16554.1|16559.18|16559.18|16559.18|16559.18|16554.1|16554.1|0
1636640090000|2021-11-11 14:14:50|16558.37|16558.37|16558.81|16558.81|16558.81|16558.81|16558.37|16558.37|0
1636640120000|2021-11-11 14:15:20|16558.26|16558.26|16558.26|16558.26|16558.26|16558.26|16558.26|16558.26|0
1636640130000|2021-11-11 14:15:30|16561.12|16561.12|16558|16558|16561.12|16561.12|16558|16558|0
1636640160000|2021-11-11 14:16:00|16557.53|16557.53|16556.91|16556.91|16557.53|16557.53|16556.91|16556.91|0
1636640180000|2021-11-11 14:16:20|16557.73|16557.73|16557.73|16557.73|16557.73|16557.73|16557.73|16557.73|0
1636640190000|2021-11-11 14:16:30|16558.35|16558.35|16558.35|16558.35|16558.35|16558.35|16558.35|16558.35|0
1636640210000|2021-11-11 14:16:50|16557.53|16557.53|16557.53|16557.53|16557.53|16557.53|16557.53|16557.53|0
1636640220000|2021-11-11 14:17:00|16557.03|16557.03|16557.85|16557.85|16557.85|16557.85|16557.03|16557.03|0
1636640290000|2021-11-11 14:18:10|16556.91|16556.91|16556.91|16556.91|16556.91|16556.91|16556.91|16556.91|0
1636640310000|2021-11-11 14:18:30|16555.99|16555.99|16555.12|16555.12|16556.55|16556.55|16555.12|16555.12|0
1636640320000|2021-11-11 14:18:40|16554.56|16554.56|16554.98|16554.98|16555.45|16555.45|16554.56|16554.56|0
1636640330000|2021-11-11 14:18:50|16554.17|16554.17|16556.95|16556.95|16556.95|16556.95|16554.17|16554.17|0
1636640350000|2021-11-11 14:19:10|16557.42|16557.42|16559.09|16559.09|16559.09|16559.09|16557.42|16557.42|0
1636640370000|2021-11-11 14:19:30|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|16557.66|0
1636640390000|2021-11-11 14:19:50|16555.43|16555.43|16551.36|16551.36|16555.43|16555.43|16551.36|16551.36|0
1636640400000|2021-11-11 14:20:00|16550.8|16550.8|16550.24|16550.24|16551.36|16551.36|16550.24|16550.24|0
1636640410000|2021-11-11 14:20:10|16551.36|16551.36|16551.36|16551.36|16551.36|16551.36|16551.36|16551.36|0
1636640420000|2021-11-11 14:20:20|16550.44|16550.44|16550.44|16550.44|16550.44|16550.44|16550.44|16550.44|0
1636640430000|2021-11-11 14:20:30|16549.89|16549.89|16550.44|16550.44|16550.44|16550.44|16549.89|16549.89|0
1636640450000|2021-11-11 14:20:50|16550.22|16550.22|16550.44|16550.44|16550.44|16550.44|16550.22|16550.22|0
1636640480000|2021-11-11 14:21:20|16551|16551|16550.51|16550.51|16551|16551|16550.51|16550.51|0
1636640490000|2021-11-11 14:21:30|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|16551.06|0
1636640510000|2021-11-11 14:21:50|16548.2|16548.2|16546.56|16546.56|16548.2|16548.2|16546.56|16546.56|0
1636640520000|2021-11-11 14:22:00|16546.15|16546.15|16547.27|16547.27|16547.27|16547.27|16546.15|16546.15|0
1636640540000|2021-11-11 14:22:20|16546.35|16546.35|16545.44|16545.44|16546.35|16546.35|16545.44|16545.44|0
1636640550000|2021-11-11 14:22:30|16545.03|16545.03|16545.44|16545.44|16545.44|16545.44|16545.03|16545.03|0
1636640560000|2021-11-11 14:22:40|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|16544.82|0
1636640570000|2021-11-11 14:22:50|16545.74|16545.74|16546.55|16546.55|16546.55|16546.55|16545.74|16545.74|0
1636640620000|2021-11-11 14:23:40|16547.5|16547.5|16546.06|16546.06|16547.5|16547.5|16546.06|16546.06|0
1636640630000|2021-11-11 14:23:50|16543.32|16543.32|16544.24|16544.24|16544.24|16544.24|16543.32|16543.32|0
1636640640000|2021-11-11 14:24:00|16543.68|16543.68|16543.12|16543.12|16543.68|16543.68|16543.12|16543.12|0
1636640650000|2021-11-11 14:24:10|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|0
1636640660000|2021-11-11 14:24:20|16542.75|16542.75|16542.75|16542.75|16542.75|16542.75|16542.75|16542.75|0
1636640730000|2021-11-11 14:25:30|16544.98|16544.98|16544.98|16544.98|16544.98|16544.98|16544.98|16544.98|0
1636640760000|2021-11-11 14:26:00|16545.89|16545.89|16548.47|16548.47|16548.47|16548.47|16544.98|16544.98|0
1636640770000|2021-11-11 14:26:10|16546.65|16546.65|16549.29|16549.29|16549.29|16549.29|16546.65|16546.65|0
1636640780000|2021-11-11 14:26:20|16547.86|16547.86|16538.01|16538.01|16547.86|16547.86|16538.01|16538.01|0
1636640790000|2021-11-11 14:26:30|16537.09|16537.09|16535.48|16535.48|16537.09|16537.09|16535.48|16535.48|0
1636640800000|2021-11-11 14:26:40|16535.97|16535.97|16536.47|16536.47|16536.47|16536.47|16535.97|16535.97|0
1636640810000|2021-11-11 14:26:50|16534.84|16534.84|16534.84|16534.84|16534.84|16534.84|16534.84|16534.84|0
1636640820000|2021-11-11 14:27:00|16533.46|16533.46|16532.9|16532.9|16533.46|16533.46|16532.9|16532.9|0
1636640840000|2021-11-11 14:27:20|16528.34|16528.34|16528.34|16528.34|16528.34|16528.34|16528.34|16528.34|0
1636640860000|2021-11-11 14:27:40|16527.67|16527.67|16527.89|16527.89|16527.89|16527.89|16527.67|16527.67|0
1636640870000|2021-11-11 14:27:50|16526.26|16526.26|16526.26|16526.26|16526.26|16526.26|16526.26|16526.26|0
1636640880000|2021-11-11 14:28:00|16523.39|16523.39|16526.26|16526.26|16526.26|16526.26|16523.39|16523.39|0
1636640890000|2021-11-11 14:28:10|16527.07|16527.07|16527.07|16527.07|16527.07|16527.07|16527.07|16527.07|0
1636640940000|2021-11-11 14:29:00|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|16526.08|0
1636640960000|2021-11-11 14:29:20|16527.51|16527.51|16528.45|16528.45|16528.45|16528.45|16527.51|16527.51|0
1636640990000|2021-11-11 14:29:50|16527.01|16527.01|16527.01|16527.01|16527.01|16527.01|16527.01|16527.01|0
1636641000000|2021-11-11 14:30:00|16525.28|16525.28|16524.17|16524.17|16525.28|16525.28|16524.17|16524.17|0
1636641010000|2021-11-11 14:30:10|16523.7|16523.7|16521.76|16521.76|16523.7|16523.7|16521.76|16521.76|0
1636641020000|2021-11-11 14:30:20|16520.12|16520.12|16520.12|16520.12|16520.12|16520.12|16520.12|16520.12|0
1636641030000|2021-11-11 14:30:30|16520.94|16520.94|16522.7|16522.7|16522.7|16522.7|16520.94|16520.94|0
1636641040000|2021-11-11 14:30:40|16522.23|16522.23|16521.76|16521.76|16522.23|16522.23|16521.76|16521.76|0
1636641050000|2021-11-11 14:30:50|16522.37|16522.37|16517.87|16517.87|16522.37|16522.37|16517.87|16517.87|0
1636641070000|2021-11-11 14:31:10|16518.69|16518.69|16520.72|16520.72|16520.72|16520.72|16518.69|16518.69|0
1636641080000|2021-11-11 14:31:20|16521.63|16521.63|16521.61|16521.61|16521.63|16521.63|16521.14|16521.14|0
1636641090000|2021-11-11 14:31:30|16523.09|16523.09|16533.98|16533.98|16533.98|16533.98|16523.09|16523.09|0
1636641100000|2021-11-11 14:31:40|16533.77|16533.77|16533.77|16533.77|16533.77|16533.77|16533.77|16533.77|0
1636641110000|2021-11-11 14:31:50|16537.42|16537.42|16535.2|16535.2|16537.42|16537.42|16535.2|16535.2|0
1636641120000|2021-11-11 14:32:00|16534.64|16534.64|16536.03|16536.03|16536.59|16536.59|16533.65|16533.65|0
1636641130000|2021-11-11 14:32:10|16536.5|16536.5|16536.5|16536.5|16536.5|16536.5|16536.5|16536.5|0
1636641160000|2021-11-11 14:32:40|16535.07|16535.07|16535.07|16535.07|16535.07|16535.07|16535.07|16535.07|0
1636641170000|2021-11-11 14:32:50|16534.25|16534.25|16535.07|16535.07|16535.07|16535.07|16534.25|16534.25|0
1636641180000|2021-11-11 14:33:00|16535.63|16535.63|16537.06|16537.06|16537.06|16537.06|16535.63|16535.63|0
1636641200000|2021-11-11 14:33:20|16537.88|16537.88|16537.88|16537.88|16537.88|16537.88|16537.88|16537.88|0
1636641220000|2021-11-11 14:33:40|16536.44|16536.44|16537.88|16537.88|16537.88|16537.88|16536.44|16536.44|0
1636641240000|2021-11-11 14:34:00|16536.96|16536.96|16537.5|16537.5|16537.5|16537.5|16535.68|16535.68|0
1636641250000|2021-11-11 14:34:10|16537.03|16537.03|16537.03|16537.03|16537.03|16537.03|16537.03|16537.03|0
1636641260000|2021-11-11 14:34:20|16536.48|16536.48|16536.95|16536.95|16538.62|16538.62|16536.48|16536.48|0
1636641270000|2021-11-11 14:34:30|16536.48|16536.48|16536.48|16536.48|16536.48|16536.48|16536.48|16536.48|0
1636641280000|2021-11-11 14:34:40|16534.99|16534.99|16534.89|16534.89|16534.99|16534.99|16534.07|16534.07|0
1636641300000|2021-11-11 14:35:00|16534.42|16534.42|16536.73|16536.73|16536.73|16536.73|16534.42|16534.42|0
1636641310000|2021-11-11 14:35:10|16536.32|16536.32|16537.67|16537.67|16538.75|16538.75|16536.32|16536.32|0
1636641320000|2021-11-11 14:35:20|16534.81|16534.81|16528.56|16528.56|16534.81|16534.81|16528.56|16528.56|0
1636641330000|2021-11-11 14:35:30|16528|16528|16528|16528|16528|16528|16528|16528|0
1636641340000|2021-11-11 14:35:40|16528.47|16528.47|16528.47|16528.47|16529.03|16529.03|16528.47|16528.47|0
1636641350000|2021-11-11 14:35:50|16528.94|16528.94|16528.94|16528.94|16528.94|16528.94|16528.94|16528.94|0
1636641360000|2021-11-11 14:36:00|16531.81|16531.81|16532.69|16532.69|16532.69|16532.69|16531.25|16531.25|0
1636641370000|2021-11-11 14:36:10|16534.36|16534.36|16534.36|16534.36|16534.36|16534.36|16534.36|16534.36|0
1636641380000|2021-11-11 14:36:20|16533.54|16533.54|16533.54|16533.54|16533.54|16533.54|16533.54|16533.54|0
1636641390000|2021-11-11 14:36:30|16533.09|16533.09|16533.09|16533.09|16533.09|16533.09|16533.09|16533.09|0
1636641420000|2021-11-11 14:37:00|16531.05|16531.05|16530.23|16530.23|16531.05|16531.05|16530.23|16530.23|0
1636641430000|2021-11-11 14:37:10|16525.11|16525.11|16523.78|16523.78|16525.11|16525.11|16522.24|16522.24|0
1636641440000|2021-11-11 14:37:20|16523.23|16523.23|16523.23|16523.23|16523.23|16523.23|16523.23|16523.23|0
1636641450000|2021-11-11 14:37:30|16520.78|16520.78|16521.18|16521.18|16521.59|16521.59|16520.78|16520.78|0
1636641460000|2021-11-11 14:37:40|16519.75|16519.75|16519.75|16519.75|16519.75|16519.75|16518.84|16518.84|0
1636641480000|2021-11-11 14:38:00|16520.31|16520.31|16528.59|16528.59|16528.59|16528.59|16520.31|16520.31|0
1636641490000|2021-11-11 14:38:10|16528.37|16528.37|16528.37|16528.37|16528.37|16528.37|16528.37|16528.37|0
1636641540000|2021-11-11 14:39:00|16528.93|16528.93|16525.58|16525.58|16528.93|16528.93|16525.58|16525.58|0
1636641550000|2021-11-11 14:39:10|16521.95|16521.95|16521.95|16521.95|16521.95|16521.95|16521.95|16521.95|0
1636641570000|2021-11-11 14:39:30|16521.39|16521.39|16512.12|16512.12|16521.39|16521.39|16512.12|16512.12|0
1636641580000|2021-11-11 14:39:40|16511.65|16511.65|16508.07|16508.07|16512.21|16512.21|16508.07|16508.07|0
1636641590000|2021-11-11 14:39:50|16507.52|16507.52|16505.85|16505.85|16507.52|16507.52|16505.85|16505.85|0
1636641600000|2021-11-11 14:40:00|16505.43|16505.43|16504.88|16504.88|16505.43|16505.43|16504.88|16504.88|0
1636641610000|2021-11-11 14:40:10|16505.99|16505.99|16507.11|16507.11|16507.11|16507.11|16505.99|16505.99|0
1636641640000|2021-11-11 14:40:40|16508.02|16508.02|16515.56|16515.56|16515.56|16515.56|16508.02|16508.02|0
1636641650000|2021-11-11 14:40:50|16515.06|16515.06|16511.9|16511.9|16515.06|16515.06|16511.9|16511.9|0
1636641660000|2021-11-11 14:41:00|16510.98|16510.98|16510.98|16510.98|16510.98|16510.98|16510.98|16510.98|0
1636641670000|2021-11-11 14:41:10|16511.54|16511.54|16510.98|16510.98|16511.54|16511.54|16510.98|16510.98|0
1636641680000|2021-11-11 14:41:20|16509.31|16509.31|16510.31|16510.31|16510.31|16510.31|16509.31|16509.31|0
1636641690000|2021-11-11 14:41:30|16509.75|16509.75|16508.93|16508.93|16509.75|16509.75|16508.93|16508.93|0
1636641700000|2021-11-11 14:41:40|16508.11|16508.11|16507.77|16507.77|16508.11|16508.11|16507.3|16507.3|0
1636641720000|2021-11-11 14:42:00|16508.24|16508.24|16508.24|16508.24|16508.24|16508.24|16508.24|16508.24|0
1636641740000|2021-11-11 14:42:20|16508.71|16508.71|16510.55|16510.55|16510.55|16510.55|16508.71|16508.71|0
1636641750000|2021-11-11 14:42:30|16511.02|16511.02|16511.02|16511.02|16511.02|16511.02|16511.02|16511.02|0
1636641760000|2021-11-11 14:42:40|16512.13|16512.13|16512.69|16512.69|16512.69|16512.69|16512.13|16512.13|0
1636641790000|2021-11-11 14:43:10|16512.13|16512.13|16512.13|16512.13|16512.13|16512.13|16512.13|16512.13|0
1636641830000|2021-11-11 14:43:50|16514.68|16514.68|16514.68|16514.68|16514.68|16514.68|16514.68|16514.68|0
1636641840000|2021-11-11 14:44:00|16515.24|16515.24|16523.55|16523.55|16523.55|16523.55|16515.24|16515.24|0
1636641850000|2021-11-11 14:44:10|16527.8|16527.8|16529.86|16529.86|16529.86|16529.86|16527.8|16527.8|0
1636641860000|2021-11-11 14:44:20|16532.31|16532.31|16532.68|16532.68|16534.85|16534.85|16532.31|16532.31|0
1636641870000|2021-11-11 14:44:30|16534.12|16534.12|16535.7|16535.7|16536.82|16536.82|16533.56|16533.56|0
1636641880000|2021-11-11 14:44:40|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|16535.21|0
1636641890000|2021-11-11 14:44:50|16536.32|16536.32|16533.22|16533.22|16536.32|16536.32|16533.22|16533.22|0
1636641900000|2021-11-11 14:45:00|16532.66|16532.66|16529.27|16529.27|16532.66|16532.66|16528.66|16528.66|0
1636641910000|2021-11-11 14:45:10|16527.6|16527.6|16527.81|16527.81|16528.71|16528.71|16527.25|16527.25|0
1636641920000|2021-11-11 14:45:20|16526.69|16526.69|16526.43|16526.43|16527.25|16527.25|16526.14|16526.14|0
1636641940000|2021-11-11 14:45:40|16526.23|16526.23|16526.79|16526.79|16526.79|16526.79|16526.23|16526.23|0
1636641960000|2021-11-11 14:46:00|16523.05|16523.05|16523.05|16523.05|16523.05|16523.05|16523.05|16523.05|0
1636641970000|2021-11-11 14:46:10|16521.22|16521.22|16522.59|16522.59|16522.59|16522.59|16521.22|16521.22|0
1636641980000|2021-11-11 14:46:20|16523.15|16523.15|16523.15|16523.15|16523.15|16523.15|16523.15|16523.15|0
1636641990000|2021-11-11 14:46:30|16524.98|16524.98|16524.98|16524.98|16524.98|16524.98|16524.98|16524.98|0
1636642000000|2021-11-11 14:46:40|16525.53|16525.53|16525.53|16525.53|16525.53|16525.53|16525.53|16525.53|0
1636642020000|2021-11-11 14:47:00|16524.1|16524.1|16524.1|16524.1|16524.1|16524.1|16524.1|16524.1|0
1636642030000|2021-11-11 14:47:10|16522.72|16522.72|16522.72|16522.72|16522.72|16522.72|16522.72|16522.72|0
1636642050000|2021-11-11 14:47:30|16522.49|16522.49|16522.11|16522.11|16523.05|16523.05|16522.11|16522.11|0
1636642060000|2021-11-11 14:47:40|16523.54|16523.54|16523.54|16523.54|16523.54|16523.54|16523.54|16523.54|0
1636642070000|2021-11-11 14:47:50|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|0
1636642080000|2021-11-11 14:48:00|16524.6|16524.6|16526.27|16526.27|16526.27|16526.27|16524.6|16524.6|0
1636642110000|2021-11-11 14:48:30|16526.06|16526.06|16524.95|16524.95|16526.06|16526.06|16524.95|16524.95|0
1636642120000|2021-11-11 14:48:40|16523.52|16523.52|16523.52|16523.52|16523.52|16523.52|16523.52|16523.52|0
1636642130000|2021-11-11 14:48:50|16524.95|16524.95|16524.95|16524.95|16524.95|16524.95|16524.95|16524.95|0
1636642140000|2021-11-11 14:49:00|16526.38|16526.38|16527.81|16527.81|16527.81|16527.81|16526.38|16526.38|0
1636642150000|2021-11-11 14:49:10|16536.1|16536.1|16540.85|16540.85|16540.85|16540.85|16536.1|16536.1|0
1636642160000|2021-11-11 14:49:20|16543.72|16543.72|16543.72|16543.72|16543.72|16543.72|16543.72|16543.72|0
1636642170000|2021-11-11 14:49:30|16542.6|16542.6|16542.6|16542.6|16542.6|16542.6|16542.6|16542.6|0
1636642180000|2021-11-11 14:49:40|16534.47|16534.47|16534.47|16534.47|16534.47|16534.47|16534.47|16534.47|0
1636642190000|2021-11-11 14:49:50|16535.9|16535.9|16535.9|16535.9|16535.9|16535.9|16535.9|16535.9|0
1636642200000|2021-11-11 14:50:00|16536.72|16536.72|16539.27|16539.27|16539.27|16539.27|16536.72|16536.72|0
1636642210000|2021-11-11 14:50:10|16539.77|16539.77|16539.77|16539.77|16539.77|16539.77|16539.77|16539.77|0
1636642230000|2021-11-11 14:50:30|16538.85|16538.85|16540.48|16540.48|16540.48|16540.48|16538.85|16538.85|0
1636642240000|2021-11-11 14:50:40|16541.04|16541.04|16541.04|16541.04|16541.04|16541.04|16541.04|16541.04|0
1636642250000|2021-11-11 14:50:50|16541.86|16541.86|16541.86|16541.86|16541.86|16541.86|16541.86|16541.86|0
1636642260000|2021-11-11 14:51:00|16542.42|16542.42|16542.98|16542.98|16542.98|16542.98|16542.42|16542.42|0
1636642270000|2021-11-11 14:51:10|16542.42|16542.42|16542.42|16542.42|16542.98|16542.98|16542.42|16542.42|0
1636642280000|2021-11-11 14:51:20|16541.95|16541.95|16541.95|16541.95|16541.95|16541.95|16541.95|16541.95|0
1636642290000|2021-11-11 14:51:30|16541.01|16541.01|16540.07|16540.07|16541.01|16541.01|16540.07|16540.07|0
1636642300000|2021-11-11 14:51:40|16539.25|16539.25|16539.25|16539.25|16539.25|16539.25|16539.25|16539.25|0
1636642320000|2021-11-11 14:52:00|16539.47|16539.47|16539.47|16539.47|16539.47|16539.47|16539.47|16539.47|0
1636642330000|2021-11-11 14:52:10|16540.59|16540.59|16541.4|16541.4|16541.4|16541.4|16540.59|16540.59|0
1636642340000|2021-11-11 14:52:20|16541.9|16541.9|16542.4|16542.4|16542.4|16542.4|16541.9|16541.9|0
1636642350000|2021-11-11 14:52:30|16542.87|16542.87|16542.87|16542.87|16542.87|16542.87|16542.87|16542.87|0
1636642360000|2021-11-11 14:52:40|16544.5|16544.5|16549.67|16549.67|16549.67|16549.67|16544.5|16544.5|0
1636642380000|2021-11-11 14:53:00|16550.22|16550.22|16551.25|16551.25|16551.25|16551.25|16550.22|16550.22|0
1636642390000|2021-11-11 14:53:10|16552.06|16552.06|16552.98|16552.98|16552.98|16552.98|16552.06|16552.06|0
1636642430000|2021-11-11 14:53:50|16554|16554|16554|16554|16554|16554|16554|16554|0
1636642440000|2021-11-11 14:54:00|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|0
1636642450000|2021-11-11 14:54:10|16552.47|16552.47|16550.74|16550.74|16552.47|16552.47|16550.74|16550.74|0
1636642460000|2021-11-11 14:54:20|16549.31|16549.31|16549.31|16549.31|16549.31|16549.31|16549.31|16549.31|0
1636642470000|2021-11-11 14:54:30|16549.81|16549.81|16550.3|16550.3|16550.3|16550.3|16549.81|16549.81|0
1636642490000|2021-11-11 14:54:50|16549.19|16549.19|16550.3|16550.3|16550.3|16550.3|16549.19|16549.19|0
1636642500000|2021-11-11 14:55:00|16549.74|16549.74|16549.74|16549.74|16549.74|16549.74|16549.74|16549.74|0
1636642520000|2021-11-11 14:55:20|16549.19|16549.19|16548.63|16548.63|16549.19|16549.19|16548.63|16548.63|0
1636642540000|2021-11-11 14:55:40|16552.28|16552.28|16552.28|16552.28|16552.28|16552.28|16552.28|16552.28|0
1636642550000|2021-11-11 14:55:50|16552.84|16552.84|16551.81|16551.81|16552.84|16552.84|16551.81|16551.81|0
1636642560000|2021-11-11 14:56:00|16551.4|16551.4|16552.52|16552.52|16552.52|16552.52|16551.4|16551.4|0
1636642580000|2021-11-11 14:56:20|16549.65|16549.65|16550.47|16550.47|16551.29|16551.29|16549.65|16549.65|0
1636642590000|2021-11-11 14:56:30|16551.9|16551.9|16551.9|16551.9|16551.9|16551.9|16551.9|16551.9|0
1636642610000|2021-11-11 14:56:50|16551.12|16551.12|16545.03|16545.03|16551.12|16551.12|16545.03|16545.03|0
1636642620000|2021-11-11 14:57:00|16545.59|16545.59|16545.59|16545.59|16545.59|16545.59|16545.59|16545.59|0
1636642640000|2021-11-11 14:57:20|16544.16|16544.16|16542.53|16542.53|16544.16|16544.16|16542.53|16542.53|0
1636642670000|2021-11-11 14:57:50|16542.3|16542.3|16538.65|16538.65|16542.3|16542.3|16538.65|16538.65|0
1636642690000|2021-11-11 14:58:10|16537.83|16537.83|16536.02|16536.02|16537.83|16537.83|16536.02|16536.02|0
1636642700000|2021-11-11 14:58:20|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|0
1636642710000|2021-11-11 14:58:30|16536.44|16536.44|16537.4|16537.4|16537.4|16537.4|16535.97|16535.97|0
1636642720000|2021-11-11 14:58:40|16539.04|16539.04|16537.92|16537.92|16539.04|16539.04|16537.36|16537.36|0
1636642740000|2021-11-11 14:59:00|16537.42|16537.42|16536.99|16536.99|16537.98|16537.98|16536.99|16536.99|0
1636642770000|2021-11-11 14:59:30|16536.17|16536.17|16536.17|16536.17|16536.17|16536.17|16536.17|16536.17|0
1636642790000|2021-11-11 14:59:50|16534.74|16534.74|16534.74|16534.74|16534.74|16534.74|16534.74|16534.74|0
1636642800000|2021-11-11 15:00:00|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|16533.71|0
1636642810000|2021-11-11 15:00:10|16534.27|16534.27|16534.33|16534.33|16534.89|16534.89|16534.27|16534.27|0
1636642820000|2021-11-11 15:00:20|16535.44|16535.44|16535.44|16535.44|16535.44|16535.44|16535.44|16535.44|0
1636642830000|2021-11-11 15:00:30|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|0
1636642850000|2021-11-11 15:00:50|16534.07|16534.07|16534.63|16534.63|16535.74|16535.74|16534.07|16534.07|0
1636642860000|2021-11-11 15:01:00|16535.18|16535.18|16534.07|16534.07|16535.18|16535.18|16534.07|16534.07|0
1636642870000|2021-11-11 15:01:10|16534.63|16534.63|16533.51|16533.51|16534.63|16534.63|16533.51|16533.51|0
1636642880000|2021-11-11 15:01:20|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|16534.63|0
1636642890000|2021-11-11 15:01:30|16534.4|16534.4|16534.4|16534.4|16534.4|16534.4|16534.4|16534.4|0
1636642910000|2021-11-11 15:01:50|16539.03|16539.03|16538.56|16538.56|16539.03|16539.03|16538.56|16538.56|0
1636642920000|2021-11-11 15:02:00|16538.97|16538.97|16538.56|16538.56|16538.97|16538.97|16538.56|16538.56|0
1636642950000|2021-11-11 15:02:30|16537.62|16537.62|16538.44|16538.44|16538.44|16538.44|16537.62|16537.62|0
1636642960000|2021-11-11 15:02:40|16537.15|16537.15|16533.02|16533.02|16537.15|16537.15|16530.12|16530.12|0
1636642970000|2021-11-11 15:02:50|16532.82|16532.82|16529.77|16529.77|16532.82|16532.82|16529.21|16529.21|0
1636642980000|2021-11-11 15:03:00|16530.33|16530.33|16530.33|16530.33|16530.33|16530.33|16530.33|16530.33|0
1636643000000|2021-11-11 15:03:20|16531.76|16531.76|16531.76|16531.76|16531.76|16531.76|16531.76|16531.76|0
1636643010000|2021-11-11 15:03:30|16530.65|16530.65|16530.09|16530.09|16530.65|16530.65|16529.53|16529.53|0
1636643020000|2021-11-11 15:03:40|16529.53|16529.53|16529.53|16529.53|16529.53|16529.53|16529.53|16529.53|0
1636643030000|2021-11-11 15:03:50|16527.9|16527.9|16527.43|16527.43|16527.9|16527.9|16527.43|16527.43|0
1636643040000|2021-11-11 15:04:00|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|16526.31|0
1636643050000|2021-11-11 15:04:10|16524.41|16524.41|16522.03|16522.03|16524.41|16524.41|16522.03|16522.03|0
1636643060000|2021-11-11 15:04:20|16520.59|16520.59|16521.6|16521.6|16521.6|16521.6|16519.78|16519.78|0
1636643080000|2021-11-11 15:04:40|16522.52|16522.52|16520.49|16520.49|16522.52|16522.52|16520.49|16520.49|0
1636643100000|2021-11-11 15:05:00|16519.06|16519.06|16519.06|16519.06|16519.06|16519.06|16519.06|16519.06|0
1636643110000|2021-11-11 15:05:10|16518.5|16518.5|16517.39|16517.39|16518.5|16518.5|16517.39|16517.39|0
1636643140000|2021-11-11 15:05:40|16516.27|16516.27|16517.7|16517.7|16517.7|16517.7|16516.27|16516.27|0
1636643150000|2021-11-11 15:05:50|16518.82|16518.82|16524.25|16524.25|16524.25|16524.25|16518.82|16518.82|0
1636643160000|2021-11-11 15:06:00|16522.82|16522.82|16522.82|16522.82|16522.82|16522.82|16522.82|16522.82|0
1636643180000|2021-11-11 15:06:20|16523.93|16523.93|16523.93|16523.93|16523.93|16523.93|16523.93|16523.93|0
1636643190000|2021-11-11 15:06:30|16525.66|16525.66|16529.68|16529.68|16529.68|16529.68|16525.66|16525.66|0
1636643200000|2021-11-11 15:06:40|16530.62|16530.62|16530.62|16530.62|16530.62|16530.62|16530.62|16530.62|0
1636643210000|2021-11-11 15:06:50|16531.09|16531.09|16531.09|16531.09|16531.09|16531.09|16531.09|16531.09|0
1636643230000|2021-11-11 15:07:10|16532.52|16532.52|16532.52|16532.52|16532.52|16532.52|16532.52|16532.52|0
1636643240000|2021-11-11 15:07:20|16535.31|16535.31|16534.84|16534.84|16535.31|16535.31|16534.84|16534.84|0
1636643250000|2021-11-11 15:07:30|16533.32|16533.32|16532.85|16532.85|16533.32|16533.32|16532.85|16532.85|0
1636643270000|2021-11-11 15:07:50|16531.56|16531.56|16531.56|16531.56|16531.56|16531.56|16531.56|16531.56|0
1636643300000|2021-11-11 15:08:20|16532.99|16532.99|16532.99|16532.99|16533.55|16533.55|16532.99|16532.99|0
1636643310000|2021-11-11 15:08:30|16532.5|16532.5|16532.5|16532.5|16532.5|16532.5|16532.5|16532.5|0
1636643320000|2021-11-11 15:08:40|16531.68|16531.68|16531.68|16531.68|16531.68|16531.68|16531.68|16531.68|0
1636643340000|2021-11-11 15:09:00|16531.21|16531.21|16532.25|16532.25|16532.25|16532.25|16530.75|16530.75|0
1636643350000|2021-11-11 15:09:10|16531.69|16531.69|16532.25|16532.25|16532.25|16532.25|16531.69|16531.69|0
1636643360000|2021-11-11 15:09:20|16532.02|16532.02|16528.76|16528.76|16532.02|16532.02|16528.76|16528.76|0
1636643370000|2021-11-11 15:09:30|16530.49|16530.49|16532.17|16532.17|16532.17|16532.17|16530.49|16530.49|0
1636643390000|2021-11-11 15:09:50|16531.96|16531.96|16532.17|16532.17|16532.17|16532.17|16531.96|16531.96|0
1636643400000|2021-11-11 15:10:00|16531.05|16531.05|16531.55|16531.55|16531.55|16531.55|16531.05|16531.05|0
1636643430000|2021-11-11 15:10:30|16531.32|16531.32|16532.14|16532.14|16532.14|16532.14|16531.32|16531.32|0
1636643440000|2021-11-11 15:10:40|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|16533.57|0
1636643450000|2021-11-11 15:10:50|16534.69|16534.69|16534.69|16534.69|16534.69|16534.69|16534.69|16534.69|0
1636643460000|2021-11-11 15:11:00|16535.13|16535.13|16536.07|16536.07|16536.07|16536.07|16535.13|16535.13|0
1636643470000|2021-11-11 15:11:10|16536.54|16536.54|16536.54|16536.54|16536.54|16536.54|16536.54|16536.54|0
1636643480000|2021-11-11 15:11:20|16537.85|16537.85|16537.43|16537.43|16538.35|16538.35|16537.43|16537.43|0
1636643490000|2021-11-11 15:11:30|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|16538.25|0
1636643510000|2021-11-11 15:11:50|16538.72|16538.72|16538.72|16538.72|16538.72|16538.72|16538.72|16538.72|0
1636643530000|2021-11-11 15:12:10|16537.9|16537.9|16537.9|16537.9|16537.9|16537.9|16537.9|16537.9|0
1636643540000|2021-11-11 15:12:20|16540.69|16540.69|16540.69|16540.69|16540.69|16540.69|16540.69|16540.69|0
1636643550000|2021-11-11 15:12:30|16541.25|16541.25|16541.25|16541.25|16541.25|16541.25|16541.25|16541.25|0
1636643570000|2021-11-11 15:12:50|16541.71|16541.71|16541.71|16541.71|16541.71|16541.71|16541.71|16541.71|0
1636643580000|2021-11-11 15:13:00|16542.27|16542.27|16545.97|16545.97|16545.97|16545.97|16542.27|16542.27|0
1636643610000|2021-11-11 15:13:30|16547.08|16547.08|16558.13|16558.13|16558.13|16558.13|16547.08|16547.08|0
1636643620000|2021-11-11 15:13:40|16561|16561|16562.92|16562.92|16562.92|16562.92|16561|16561|0
1636643630000|2021-11-11 15:13:50|16562.46|16562.46|16562.46|16562.46|16562.46|16562.46|16562.46|16562.46|0
1636643650000|2021-11-11 15:14:10|16563.57|16563.57|16563.57|16563.57|16563.57|16563.57|16563.57|16563.57|0
1636643660000|2021-11-11 15:14:20|16565.24|16565.24|16565.24|16565.24|16565.24|16565.24|16565.24|16565.24|0
1636643690000|2021-11-11 15:14:50|16566.36|16566.36|16566.18|16566.18|16566.36|16566.36|16565.24|16565.24|0
1636643700000|2021-11-11 15:15:00|16565.27|16565.27|16565.27|16565.27|16565.27|16565.27|16565.27|16565.27|0
1636643710000|2021-11-11 15:15:10|16565.68|16565.68|16565.47|16565.47|16565.68|16565.68|16565.47|16565.47|0
1636643720000|2021-11-11 15:15:20|16564.98|16564.98|16564.98|16564.98|16564.98|16564.98|16564.98|16564.98|0
1636643730000|2021-11-11 15:15:30|16564.51|16564.51|16564.51|16564.51|16564.51|16564.51|16564.51|16564.51|0
1636643740000|2021-11-11 15:15:40|16563.69|16563.69|16563.69|16563.69|16563.69|16563.69|16563.69|16563.69|0
1636643750000|2021-11-11 15:15:50|16562.58|16562.58|16561.64|16561.64|16562.58|16562.58|16561.64|16561.64|0
1636643760000|2021-11-11 15:16:00|16562.19|16562.19|16564.18|16564.18|16564.18|16564.18|16562.19|16562.19|0
1636643770000|2021-11-11 15:16:10|16563.27|16563.27|16564.94|16564.94|16564.94|16564.94|16563.27|16563.27|0
1636643780000|2021-11-11 15:16:20|16569.58|16569.58|16570.99|16570.99|16575.27|16575.27|16569.58|16569.58|0
1636643790000|2021-11-11 15:16:30|16570.79|16570.79|16570.79|16570.79|16570.79|16570.79|16570.79|16570.79|0
1636643800000|2021-11-11 15:16:40|16570.29|16570.29|16569.47|16569.47|16570.29|16570.29|16569.47|16569.47|0
1636643820000|2021-11-11 15:17:00|16568.04|16568.04|16563.85|16563.85|16568.04|16568.04|16563.85|16563.85|0
1636643830000|2021-11-11 15:17:10|16564.41|16564.41|16565.35|16565.35|16565.35|16565.35|16563.91|16563.91|0
1636643840000|2021-11-11 15:17:20|16564.85|16564.85|16565.41|16565.41|16565.41|16565.41|16564.85|16564.85|0
1636643850000|2021-11-11 15:17:30|16565.96|16565.96|16564.59|16564.59|16565.96|16565.96|16564.59|16564.59|0
1636643880000|2021-11-11 15:18:00|16565.5|16565.5|16566.79|16566.79|16566.79|16566.79|16565.5|16565.5|0
1636643890000|2021-11-11 15:18:10|16567.7|16567.7|16569.89|16569.89|16569.89|16569.89|16567.7|16567.7|0
1636643900000|2021-11-11 15:18:20|16570.39|16570.39|16570.39|16570.39|16570.39|16570.39|16570.39|16570.39|0
1636643910000|2021-11-11 15:18:30|16569.92|16569.92|16569.92|16569.92|16569.92|16569.92|16569.92|16569.92|0
1636643920000|2021-11-11 15:18:40|16571.04|16571.04|16571.04|16571.04|16571.04|16571.04|16571.04|16571.04|0
1636643930000|2021-11-11 15:18:50|16571.26|16571.26|16571.26|16571.26|16571.26|16571.26|16571.26|16571.26|0
1636643960000|2021-11-11 15:19:20|16572.89|16572.89|16571.52|16571.52|16572.89|16572.89|16571.52|16571.52|0
1636643980000|2021-11-11 15:19:40|16570.7|16570.7|16571.52|16571.52|16571.52|16571.52|16570.7|16570.7|0
1636643990000|2021-11-11 15:19:50|16571.02|16571.02|16572.45|16572.45|16572.45|16572.45|16571.02|16571.02|0
1636644000000|2021-11-11 15:20:00|16571.34|16571.34|16573.72|16573.72|16573.72|16573.72|16571.34|16571.34|0
1636644020000|2021-11-11 15:20:20|16574.28|16574.28|16579.03|16579.03|16579.03|16579.03|16574.28|16574.28|0
1636644030000|2021-11-11 15:20:30|16579.52|16579.52|16585.47|16585.47|16585.47|16585.47|16579.52|16579.52|0
1636644040000|2021-11-11 15:20:40|16585.27|16585.27|16585.04|16585.04|16585.27|16585.27|16585.04|16585.04|0
1636644050000|2021-11-11 15:20:50|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|0
1636644070000|2021-11-11 15:21:10|16586.36|16586.36|16586.36|16586.36|16586.36|16586.36|16586.36|16586.36|0
1636644100000|2021-11-11 15:21:40|16585.45|16585.45|16584.13|16584.13|16585.45|16585.45|16583.57|16583.57|0
1636644120000|2021-11-11 15:22:00|16582.3|16582.3|16583.73|16583.73|16583.73|16583.73|16582.3|16582.3|0
1636644130000|2021-11-11 15:22:10|16582.1|16582.1|16584.33|16584.33|16584.33|16584.33|16582.1|16582.1|0
1636644140000|2021-11-11 15:22:20|16584.89|16584.89|16584.89|16584.89|16584.89|16584.89|16584.89|16584.89|0
1636644160000|2021-11-11 15:22:40|16585.7|16585.7|16587.13|16587.13|16587.13|16587.13|16585.7|16585.7|0
1636644180000|2021-11-11 15:23:00|16588.55|16588.55|16588.55|16588.55|16588.55|16588.55|16588.55|16588.55|0
1636644190000|2021-11-11 15:23:10|16587.11|16587.11|16587.58|16587.58|16587.58|16587.58|16587.11|16587.11|0
1636644200000|2021-11-11 15:23:20|16588.14|16588.14|16585.95|16585.95|16588.14|16588.14|16582.68|16582.68|0
1636644210000|2021-11-11 15:23:30|16584.83|16584.83|16584.83|16584.83|16584.83|16584.83|16584.83|16584.83|0
1636644250000|2021-11-11 15:24:10|16585.33|16585.33|16585.82|16585.82|16585.82|16585.82|16585.33|16585.33|0
1636644260000|2021-11-11 15:24:20|16587.5|16587.5|16588.26|16588.26|16588.26|16588.26|16587.5|16587.5|0
1636644290000|2021-11-11 15:24:50|16589.2|16589.2|16588.73|16588.73|16589.2|16589.2|16588.73|16588.73|0
1636644300000|2021-11-11 15:25:00|16589.55|16589.55|16591.21|16591.21|16591.38|16591.38|16589.55|16589.55|0
1636644310000|2021-11-11 15:25:10|16592.03|16592.03|16588.14|16588.14|16592.03|16592.03|16588.14|16588.14|0
1636644320000|2021-11-11 15:25:20|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|0
1636644350000|2021-11-11 15:25:50|16586.31|16586.31|16585.69|16585.69|16587.12|16587.12|16585.69|16585.69|0
1636644360000|2021-11-11 15:26:00|16586.51|16586.51|16585.39|16585.39|16586.51|16586.51|16585.39|16585.39|0
1636644390000|2021-11-11 15:26:30|16586.82|16586.82|16586.82|16586.82|16586.82|16586.82|16586.82|16586.82|0
1636644420000|2021-11-11 15:27:00|16585.19|16585.19|16583.76|16583.76|16585.19|16585.19|16583.76|16583.76|0
1636644450000|2021-11-11 15:27:30|16583.26|16583.26|16584.93|16584.93|16584.93|16584.93|16583.26|16583.26|0
1636644460000|2021-11-11 15:27:40|16585.75|16585.75|16585.25|16585.25|16585.75|16585.75|16585.25|16585.25|0
1636644480000|2021-11-11 15:28:00|16586.93|16586.93|16587.87|16587.87|16587.87|16587.87|16586.93|16586.93|0
1636644490000|2021-11-11 15:28:10|16587.4|16587.4|16588.21|16588.21|16588.21|16588.21|16587.4|16587.4|0
1636644500000|2021-11-11 15:28:20|16588.68|16588.68|16588.68|16588.68|16588.68|16588.68|16588.68|16588.68|0
1636644520000|2021-11-11 15:28:40|16589.15|16589.15|16589.15|16589.15|16589.15|16589.15|16589.15|16589.15|0
1636644570000|2021-11-11 15:29:30|16589.71|16589.71|16589.56|16589.56|16589.71|16589.71|16589.15|16589.15|0
1636644590000|2021-11-11 15:29:50|16589.01|16589.01|16589.01|16589.01|16589.01|16589.01|16589.01|16589.01|0
1636644600000|2021-11-11 15:30:00|16589.56|16589.56|16597.33|16597.33|16597.33|16597.33|16589.56|16589.56|0
1636644610000|2021-11-11 15:30:10|16596.92|16596.92|16598.67|16598.67|16598.67|16598.67|16596.92|16596.92|0
1636644630000|2021-11-11 15:30:30|16600.49|16600.49|16612.6|16612.6|16612.6|16612.6|16600.49|16600.49|0
1636644640000|2021-11-11 15:30:40|16614.24|16614.24|16613.3|16613.3|16614.24|16614.24|16613.3|16613.3|0
1636644650000|2021-11-11 15:30:50|16615.33|16615.33|16615.33|16615.33|16615.33|16615.33|16615.33|16615.33|0
1636644660000|2021-11-11 15:31:00|16614.52|16614.52|16615.63|16615.63|16616.19|16616.19|16614.52|16614.52|0
1636644670000|2021-11-11 15:31:10|16616.45|16616.45|16615.22|16615.22|16616.45|16616.45|16614.81|16614.81|0
1636644680000|2021-11-11 15:31:20|16616.04|16616.04|16618.86|16618.86|16618.86|16618.86|16616.04|16616.04|0
1636644690000|2021-11-11 15:31:30|16618.24|16618.24|16617.08|16617.08|16618.24|16618.24|16617.08|16617.08|0
1636644700000|2021-11-11 15:31:40|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|0
1636644710000|2021-11-11 15:31:50|16618.98|16618.98|16619.6|16619.6|16619.6|16619.6|16618.98|16618.98|0
1636644720000|2021-11-11 15:32:00|16620.41|16620.41|16620.41|16620.41|16620.41|16620.41|16620.41|16620.41|0
1636644730000|2021-11-11 15:32:10|16620.88|16620.88|16620.88|16620.88|16620.88|16620.88|16620.88|16620.88|0
1636644740000|2021-11-11 15:32:20|16619.94|16619.94|16619.47|16619.47|16620.41|16620.41|16619.47|16619.47|0
1636644760000|2021-11-11 15:32:40|16621.3|16621.3|16621.3|16621.3|16621.3|16621.3|16621.3|16621.3|0
1636644770000|2021-11-11 15:32:50|16621.86|16621.86|16622.87|16622.87|16622.87|16622.87|16621.76|16621.76|0
1636644780000|2021-11-11 15:33:00|16628.09|16628.09|16635.05|16635.05|16635.05|16635.05|16628.09|16628.09|0
1636644790000|2021-11-11 15:33:10|16634.83|16634.83|16636.46|16636.46|16636.46|16636.46|16634.83|16634.83|0
1636644800000|2021-11-11 15:33:20|16637.02|16637.02|16637.02|16637.02|16637.02|16637.02|16637.02|16637.02|0
1636644810000|2021-11-11 15:33:30|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|0
1636644820000|2021-11-11 15:33:40|16637.02|16637.02|16641.54|16641.54|16641.54|16641.54|16637.02|16637.02|0
1636644830000|2021-11-11 15:33:50|16640.98|16640.98|16640.72|16640.72|16641.54|16641.54|16640.72|16640.72|0
1636644840000|2021-11-11 15:34:00|16639.29|16639.29|16639.76|16639.76|16639.76|16639.76|16638.47|16638.47|0
1636644850000|2021-11-11 15:34:10|16640.7|16640.7|16640.14|16640.14|16640.7|16640.7|16640.14|16640.14|0
1636644910000|2021-11-11 15:35:10|16639.58|16639.58|16637.13|16637.13|16639.58|16639.58|16637.13|16637.13|0
1636644920000|2021-11-11 15:35:20|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|0
1636644940000|2021-11-11 15:35:40|16636.01|16636.01|16636.01|16636.01|16636.01|16636.01|16636.01|16636.01|0
1636644960000|2021-11-11 15:36:00|16636.57|16636.57|16641.01|16641.01|16641.01|16641.01|16636.57|16636.57|0
1636644970000|2021-11-11 15:36:10|16641.22|16641.22|16645.54|16645.54|16645.74|16645.74|16641.22|16641.22|0
1636644980000|2021-11-11 15:36:20|16645.13|16645.13|16645.86|16645.86|16645.86|16645.86|16644.92|16644.92|0
1636644990000|2021-11-11 15:36:30|16646.42|16646.42|16643.55|16643.55|16646.42|16646.42|16643.55|16643.55|0
1636645000000|2021-11-11 15:36:40|16641.71|16641.71|16641.24|16641.24|16641.71|16641.71|16641.24|16641.24|0
1636645030000|2021-11-11 15:37:10|16641.44|16641.44|16641.44|16641.44|16641.44|16641.44|16641.44|16641.44|0
1636645040000|2021-11-11 15:37:20|16642.26|16642.26|16642.26|16642.26|16642.26|16642.26|16642.26|16642.26|0
1636645070000|2021-11-11 15:37:50|16642.81|16642.81|16643.37|16643.37|16643.37|16643.37|16642.81|16642.81|0
1636645080000|2021-11-11 15:38:00|16645.72|16645.72|16647.1|16647.1|16647.1|16647.1|16645.72|16645.72|0
1636645090000|2021-11-11 15:38:10|16647.66|16647.66|16647.66|16647.66|16647.66|16647.66|16647.66|16647.66|0
1636645100000|2021-11-11 15:38:20|16648.22|16648.22|16650.41|16650.41|16650.41|16650.41|16648.22|16648.22|0
1636645110000|2021-11-11 15:38:30|16652.23|16652.23|16658.26|16658.26|16658.26|16658.26|16652.23|16652.23|0
1636645120000|2021-11-11 15:38:40|16659.17|16659.17|16656.68|16656.68|16659.17|16659.17|16656.12|16656.12|0
1636645130000|2021-11-11 15:38:50|16655.86|16655.86|16655.86|16655.86|16655.86|16655.86|16655.86|16655.86|0
1636645140000|2021-11-11 15:39:00|16654.75|16654.75|16646.47|16646.47|16654.75|16654.75|16646.47|16646.47|0
1636645150000|2021-11-11 15:39:10|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|0
1636645160000|2021-11-11 15:39:20|16646.62|16646.62|16646.62|16646.62|16646.62|16646.62|16646.62|16646.62|0
1636645180000|2021-11-11 15:39:40|16647.18|16647.18|16646.84|16646.84|16647.4|16647.4|16646.84|16646.84|0
1636645190000|2021-11-11 15:39:50|16647.4|16647.4|16647.4|16647.4|16647.4|16647.4|16647.4|16647.4|0
1636645200000|2021-11-11 15:40:00|16647.81|16647.81|16647.81|16647.81|16647.81|16647.81|16647.81|16647.81|0
1636645210000|2021-11-11 15:40:10|16646.9|16646.9|16647.51|16647.51|16648.33|16648.33|16646.9|16646.9|0
1636645220000|2021-11-11 15:40:20|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|16647.02|0
1636645260000|2021-11-11 15:41:00|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|16646.55|0
1636645280000|2021-11-11 15:41:20|16645.61|16645.61|16645.16|16645.16|16645.61|16645.61|16645.16|16645.16|0
1636645290000|2021-11-11 15:41:30|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|0
1636645300000|2021-11-11 15:41:40|16645.14|16645.14|16645.63|16645.63|16646.07|16646.07|16645.14|16645.14|0
1636645310000|2021-11-11 15:41:50|16645.17|16645.17|16645.17|16645.17|16645.17|16645.17|16645.17|16645.17|0
1636645340000|2021-11-11 15:42:20|16644.61|16644.61|16645.67|16645.67|16645.67|16645.67|16644.61|16644.61|0
1636645350000|2021-11-11 15:42:30|16643.44|16643.44|16634.25|16634.25|16643.44|16643.44|16634.02|16634.02|0
1636645360000|2021-11-11 15:42:40|16633.43|16633.43|16633.43|16633.43|16633.43|16633.43|16633.43|16633.43|0
1636645370000|2021-11-11 15:42:50|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|0
1636645400000|2021-11-11 15:43:20|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|16634.21|0
1636645410000|2021-11-11 15:43:30|16629|16629|16628.5|16628.5|16629|16629|16628.5|16628.5|0
1636645420000|2021-11-11 15:43:40|16628.03|16628.03|16627.65|16627.65|16628.12|16628.12|16627.57|16627.57|0
1636645440000|2021-11-11 15:44:00|16628.77|16628.77|16636.27|16636.27|16637.09|16637.09|16628.77|16628.77|0
1636645450000|2021-11-11 15:44:10|16636.83|16636.83|16630.48|16630.48|16636.83|16636.83|16630.48|16630.48|0
1636645460000|2021-11-11 15:44:20|16628.81|16628.81|16625.22|16625.22|16628.87|16628.87|16625.22|16625.22|0
1636645470000|2021-11-11 15:44:30|16628.08|16628.08|16626.8|16626.8|16628.08|16628.08|16626.8|16626.8|0
1636645480000|2021-11-11 15:44:40|16625.68|16625.68|16625.27|16625.27|16626.24|16626.24|16625.27|16625.27|0
1636645500000|2021-11-11 15:45:00|16624.72|16624.72|16624.27|16624.27|16624.72|16624.72|16624.27|16624.27|0
1636645510000|2021-11-11 15:45:10|16623.71|16623.71|16626.68|16626.68|16626.68|16626.68|16623.71|16623.71|0
1636645520000|2021-11-11 15:45:20|16627.5|16627.5|16623.04|16623.04|16627.5|16627.5|16623.04|16623.04|0
1636645530000|2021-11-11 15:45:30|16622.48|16622.48|16621.67|16621.67|16622.48|16622.48|16621.67|16621.67|0
1636645540000|2021-11-11 15:45:40|16618.34|16618.34|16617.42|16617.42|16618.34|16618.34|16617.42|16617.42|0
1636645550000|2021-11-11 15:45:50|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|0
1636645560000|2021-11-11 15:46:00|16614.67|16614.67|16614.67|16614.67|16614.67|16614.67|16614.67|16614.67|0
1636645570000|2021-11-11 15:46:10|16613.56|16613.56|16613.56|16613.56|16613.56|16613.56|16613.56|16613.56|0
1636645580000|2021-11-11 15:46:20|16614.12|16614.12|16614.12|16614.12|16614.12|16614.12|16614.12|16614.12|0
1636645590000|2021-11-11 15:46:30|16614.53|16614.53|16611.56|16611.56|16614.53|16614.53|16611.56|16611.56|0
1636645600000|2021-11-11 15:46:40|16612.68|16612.68|16611.24|16611.24|16612.68|16612.68|16611.24|16611.24|0
1636645620000|2021-11-11 15:47:00|16610.13|16610.13|16607.86|16607.86|16610.13|16610.13|16607.86|16607.86|0
1636645630000|2021-11-11 15:47:10|16607.64|16607.64|16606.52|16606.52|16607.64|16607.64|16606.52|16606.52|0
1636645640000|2021-11-11 15:47:20|16607.08|16607.08|16606.52|16606.52|16607.08|16607.08|16606.52|16606.52|0
1636645650000|2021-11-11 15:47:30|16605.09|16605.09|16604.53|16604.53|16605.09|16605.09|16604.53|16604.53|0
1636645660000|2021-11-11 15:47:40|16605.09|16605.09|16606.2|16606.2|16606.76|16606.76|16605.09|16605.09|0
1636645670000|2021-11-11 15:47:50|16605.65|16605.65|16605.09|16605.09|16605.65|16605.65|16605.09|16605.09|0
1636645680000|2021-11-11 15:48:00|16603.97|16603.97|16607.63|16607.63|16607.63|16607.63|16603.97|16603.97|0
1636645690000|2021-11-11 15:48:10|16608.19|16608.19|16607.84|16607.84|16609.18|16609.18|16607.07|16607.07|0
1636645700000|2021-11-11 15:48:20|16607.29|16607.29|16607.29|16607.29|16607.29|16607.29|16607.29|16607.29|0
1636645720000|2021-11-11 15:48:40|16608.4|16608.4|16608.4|16608.4|16608.4|16608.4|16608.4|16608.4|0
1636645730000|2021-11-11 15:48:50|16607.84|16607.84|16608.48|16608.48|16608.48|16608.48|16606.85|16606.85|0
1636645740000|2021-11-11 15:49:00|16609.62|16609.62|16612.36|16612.36|16612.36|16612.36|16609.62|16609.62|0
1636645750000|2021-11-11 15:49:10|16611.8|16611.8|16613.29|16613.29|16613.29|16613.29|16611.8|16611.8|0
1636645760000|2021-11-11 15:49:20|16612.18|16612.18|16611.06|16611.06|16612.18|16612.18|16611.06|16611.06|0
1636645770000|2021-11-11 15:49:30|16610.51|16610.51|16611.62|16611.62|16611.62|16611.62|16610.51|16610.51|0
1636645780000|2021-11-11 15:49:40|16612.18|16612.18|16608.84|16608.84|16612.18|16612.18|16608.84|16608.84|0
1636645790000|2021-11-11 15:49:50|16608.36|16608.36|16608.36|16608.36|16608.36|16608.36|16608.36|16608.36|0
1636645800000|2021-11-11 15:50:00|16610.59|16610.59|16611.71|16611.71|16611.71|16611.71|16610.59|16610.59|0
1636645820000|2021-11-11 15:50:20|16610.59|16610.59|16610.59|16610.59|16610.59|16610.59|16610.59|16610.59|0
1636645830000|2021-11-11 15:50:30|16609.48|16609.48|16609.48|16609.48|16609.48|16609.48|16609.48|16609.48|0
1636645840000|2021-11-11 15:50:40|16608.92|16608.92|16606.13|16606.13|16608.92|16608.92|16606.13|16606.13|0
1636645850000|2021-11-11 15:50:50|16605.57|16605.57|16600.42|16600.42|16605.57|16605.57|16600.42|16600.42|0
1636645860000|2021-11-11 15:51:00|16603.2|16603.2|16606.6|16606.6|16608.83|16608.83|16603.2|16603.2|0
1636645870000|2021-11-11 15:51:10|16606.1|16606.1|16607.28|16607.28|16607.77|16607.77|16606.1|16606.1|0
1636645880000|2021-11-11 15:51:20|16606.16|16606.16|16602.85|16602.85|16606.16|16606.16|16602.85|16602.85|0
1636645890000|2021-11-11 15:51:30|16602.29|16602.29|16602.29|16602.29|16602.29|16602.29|16602.29|16602.29|0
1636645900000|2021-11-11 15:51:40|16600.91|16600.91|16599.54|16599.54|16600.91|16600.91|16597.87|16597.87|0
1636645910000|2021-11-11 15:51:50|16600.66|16600.66|16600.66|16600.66|16600.66|16600.66|16600.66|16600.66|0
1636645930000|2021-11-11 15:52:10|16601.21|16601.21|16604.52|16604.52|16604.52|16604.52|16601.21|16601.21|0
1636645940000|2021-11-11 15:52:20|16605.46|16605.46|16609.62|16609.62|16609.62|16609.62|16605.46|16605.46|0
1636645950000|2021-11-11 15:52:30|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|16610.54|0
1636645980000|2021-11-11 15:53:00|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|16614.44|0
1636645990000|2021-11-11 15:53:10|16615.26|16615.26|16614.79|16614.79|16615.26|16615.26|16614.79|16614.79|0
1636646010000|2021-11-11 15:53:30|16615.61|16615.61|16615.61|16615.61|16615.61|16615.61|16615.61|16615.61|0
1636646020000|2021-11-11 15:53:40|16616.52|16616.52|16616.75|16616.75|16616.75|16616.75|16616.52|16616.52|0
1636646030000|2021-11-11 15:53:50|16616.97|16616.97|16615.3|16615.3|16617.53|16617.53|16615.3|16615.3|0
1636646040000|2021-11-11 15:54:00|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|0
1636646070000|2021-11-11 15:54:30|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|16615.38|0
1636646080000|2021-11-11 15:54:40|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|16614.47|0
1636646090000|2021-11-11 15:54:50|16615.03|16615.03|16615.03|16615.03|16615.03|16615.03|16615.03|16615.03|0
1636646110000|2021-11-11 15:55:10|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|0
1636646120000|2021-11-11 15:55:20|16615.09|16615.09|16614.97|16614.97|16615.44|16615.44|16614.41|16614.41|0
1636646130000|2021-11-11 15:55:30|16614.76|16614.76|16614.21|16614.21|16614.76|16614.76|16614.21|16614.21|0
1636646140000|2021-11-11 15:55:40|16613.74|16613.74|16613.18|16613.18|16613.74|16613.74|16613.18|16613.18|0
1636646190000|2021-11-11 15:56:30|16613.74|16613.74|16613.74|16613.74|16613.74|16613.74|16613.74|16613.74|0
1636646200000|2021-11-11 15:56:40|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|16612.32|0
1636646210000|2021-11-11 15:56:50|16612.74|16612.74|16613.85|16613.85|16613.85|16613.85|16612.74|16612.74|0
1636646220000|2021-11-11 15:57:00|16613.03|16613.03|16614.15|16614.15|16614.15|16614.15|16613.03|16613.03|0
1636646230000|2021-11-11 15:57:10|16611.36|16611.36|16609.8|16609.8|16611.36|16611.36|16609.8|16609.8|0
1636646250000|2021-11-11 15:57:30|16610.71|16610.71|16610.71|16610.71|16610.71|16610.71|16610.71|16610.71|0
1636646260000|2021-11-11 15:57:40|16610.24|16610.24|16615.11|16615.11|16616.22|16616.22|16610.24|16610.24|0
1636646270000|2021-11-11 15:57:50|16615.92|16615.92|16613.04|16613.04|16615.92|16615.92|16613.04|16613.04|0
1636646280000|2021-11-11 15:58:00|16614.16|16614.16|16615.27|16615.27|16615.27|16615.27|16614.16|16614.16|0
1636646300000|2021-11-11 15:58:20|16614.71|16614.71|16613.6|16613.6|16614.71|16614.71|16613.6|16613.6|0
1636646330000|2021-11-11 15:58:50|16613.19|16613.19|16612.8|16612.8|16613.75|16613.75|16612.8|16612.8|0
1636646340000|2021-11-11 15:59:00|16613.36|16613.36|16610.58|16610.58|16613.92|16613.92|16610.58|16610.58|0
1636646350000|2021-11-11 15:59:10|16612.21|16612.21|16614.14|16614.14|16614.14|16614.14|16612.21|16612.21|0
1636646360000|2021-11-11 15:59:20|16615.05|16615.05|16615.05|16615.05|16615.05|16615.05|16615.05|16615.05|0
1636646380000|2021-11-11 15:59:40|16613.38|16613.38|16613.38|16613.38|16613.38|16613.38|16613.38|16613.38|0
1636646390000|2021-11-11 15:59:50|16613.59|16613.59|16617.33|16617.33|16617.89|16617.89|16613.12|16613.12|0
1636646400000|2021-11-11 16:00:00|16617.89|16617.89|16617.89|16617.89|16617.89|16617.89|16617.89|16617.89|0
1636646420000|2021-11-11 16:00:20|16616.45|16616.45|16623.04|16623.04|16623.04|16623.04|16616.45|16616.45|0
1636646430000|2021-11-11 16:00:30|16623.73|16623.73|16625.78|16625.78|16627.19|16627.19|16623.73|16623.73|0
1636646450000|2021-11-11 16:00:50|16626.34|16626.34|16627.45|16627.45|16627.45|16627.45|16626.34|16626.34|0
1636646460000|2021-11-11 16:01:00|16627.68|16627.68|16634.02|16634.02|16634.58|16634.58|16627.68|16627.68|0
1636646470000|2021-11-11 16:01:10|16641.98|16641.98|16646.25|16646.25|16646.25|16646.25|16641.98|16641.98|0
1636646480000|2021-11-11 16:01:20|16646.46|16646.46|16652.51|16652.51|16652.51|16652.51|16646.46|16646.46|0
1636646490000|2021-11-11 16:01:30|16653.43|16653.43|16652.31|16652.31|16653.43|16653.43|16652.31|16652.31|0
1636646500000|2021-11-11 16:01:40|16651.2|16651.2|16652.26|16652.26|16653.08|16653.08|16651.2|16651.2|0
1636646510000|2021-11-11 16:01:50|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|16653.2|0
1636646520000|2021-11-11 16:02:00|16663|16663|16679.27|16679.27|16679.27|16679.27|16663|16663|0
1636646530000|2021-11-11 16:02:10|16680.09|16680.09|16681.89|16681.89|16681.89|16681.89|16679.27|16679.27|0
1636646540000|2021-11-11 16:02:20|16682.8|16682.8|16684.53|16684.53|16684.53|16684.53|16682.8|16682.8|0
1636646560000|2021-11-11 16:02:40|16686.2|16686.2|16686.11|16686.11|16686.61|16686.61|16685.5|16685.5|0
1636646570000|2021-11-11 16:02:50|16686.67|16686.67|16686.51|16686.51|16686.67|16686.67|16685.04|16685.04|0
1636646580000|2021-11-11 16:03:00|16685.69|16685.69|16682.11|16682.11|16685.69|16685.69|16682.11|16682.11|0
1636646590000|2021-11-11 16:03:10|16681.65|16681.65|16681.65|16681.65|16681.65|16681.65|16681.65|16681.65|0
1636646600000|2021-11-11 16:03:20|16678.67|16678.67|16678.96|16678.96|16678.96|16678.96|16678.46|16678.46|0
1636646610000|2021-11-11 16:03:30|16678.49|16678.49|16681.04|16681.04|16681.04|16681.04|16678.49|16678.49|0
1636646620000|2021-11-11 16:03:40|16680.63|16680.63|16678.55|16678.55|16681.04|16681.04|16678.55|16678.55|0
1636646630000|2021-11-11 16:03:50|16676.88|16676.88|16676.88|16676.88|16676.88|16676.88|16676.88|16676.88|0
1636646640000|2021-11-11 16:04:00|16677.44|16677.44|16675.38|16675.38|16677.44|16677.44|16673.94|16673.94|0
1636646650000|2021-11-11 16:04:10|16674.26|16674.26|16674.26|16674.26|16674.26|16674.26|16674.26|16674.26|0
1636646660000|2021-11-11 16:04:20|16673.15|16673.15|16671.97|16671.97|16673.15|16673.15|16671.97|16671.97|0
1636646670000|2021-11-11 16:04:30|16673.65|16673.65|16671.72|16671.72|16673.65|16673.65|16670.4|16670.4|0
1636646680000|2021-11-11 16:04:40|16672.33|16672.33|16672.15|16672.15|16672.42|16672.42|16671.8|16671.8|0
1636646690000|2021-11-11 16:04:50|16671.04|16671.04|16671.6|16671.6|16671.6|16671.6|16670.69|16670.69|0
1636646700000|2021-11-11 16:05:00|16671.19|16671.19|16672.69|16672.69|16672.69|16672.69|16671.19|16671.19|0
1636646710000|2021-11-11 16:05:10|16673.25|16673.25|16674.14|16674.14|16674.14|16674.14|16672.33|16672.33|0
1636646720000|2021-11-11 16:05:20|16675.57|16675.57|16671.23|16671.23|16675.57|16675.57|16671.23|16671.23|0
1636646730000|2021-11-11 16:05:30|16670.11|16670.11|16661.4|16661.4|16670.11|16670.11|16661.4|16661.4|0
1636646740000|2021-11-11 16:05:40|16661.96|16661.96|16657.72|16657.72|16662.51|16662.51|16657.72|16657.72|0
1636646750000|2021-11-11 16:05:50|16657.02|16657.02|16651.39|16651.39|16657.02|16657.02|16651.39|16651.39|0
1636646760000|2021-11-11 16:06:00|16651.95|16651.95|16650.84|16650.84|16651.95|16651.95|16650.84|16650.84|0
1636646780000|2021-11-11 16:06:20|16652.51|16652.51|16647.92|16647.92|16652.51|16652.51|16647.92|16647.92|0
1636646790000|2021-11-11 16:06:30|16647.42|16647.42|16647.51|16647.51|16647.51|16647.51|16646.4|16646.4|0
1636646800000|2021-11-11 16:06:40|16646.6|16646.6|16648.26|16648.26|16648.26|16648.26|16643.33|16643.33|0
1636646810000|2021-11-11 16:06:50|16647.7|16647.7|16646.88|16646.88|16647.8|16647.8|16646.88|16646.88|0
1636646820000|2021-11-11 16:07:00|16647.11|16647.11|16648.15|16648.15|16648.15|16648.15|16647.11|16647.11|0
1636646830000|2021-11-11 16:07:10|16647.59|16647.59|16647.59|16647.59|16647.59|16647.59|16647.59|16647.59|0
1636646840000|2021-11-11 16:07:20|16646.77|16646.77|16645.66|16645.66|16646.77|16646.77|16645.66|16645.66|0
1636646850000|2021-11-11 16:07:30|16644.54|16644.54|16645.74|16645.74|16646.22|16646.22|16644.54|16644.54|0
1636646870000|2021-11-11 16:07:50|16644.07|16644.07|16639.97|16639.97|16644.63|16644.63|16639.97|16639.97|0
1636646880000|2021-11-11 16:08:00|16639.5|16639.5|16637.77|16637.77|16639.5|16639.5|16637.21|16637.21|0
1636646890000|2021-11-11 16:08:10|16636.65|16636.65|16639.79|16639.79|16639.79|16639.79|16636.65|16636.65|0
1636646900000|2021-11-11 16:08:20|16640.35|16640.35|16641.17|16641.17|16641.17|16641.17|16640.35|16640.35|0
1636646910000|2021-11-11 16:08:30|16640.05|16640.05|16640.05|16640.05|16640.05|16640.05|16638.94|16638.94|0
1636646920000|2021-11-11 16:08:40|16639.14|16639.14|16638.23|16638.23|16639.14|16639.14|16638.23|16638.23|0
1636646950000|2021-11-11 16:09:10|16638.78|16638.78|16641.24|16641.24|16641.24|16641.24|16638.78|16638.78|0
1636646960000|2021-11-11 16:09:20|16641.79|16641.79|16640.68|16640.68|16641.79|16641.79|16640.68|16640.68|0
1636646970000|2021-11-11 16:09:30|16641.5|16641.5|16640.94|16640.94|16641.5|16641.5|16640.94|16640.94|0
1636646980000|2021-11-11 16:09:40|16641.88|16641.88|16647.59|16647.59|16647.59|16647.59|16641.88|16641.88|0
1636646990000|2021-11-11 16:09:50|16648.15|16648.15|16648.15|16648.15|16648.15|16648.15|16648.15|16648.15|0
1636647000000|2021-11-11 16:10:00|16648.62|16648.62|16656.06|16656.06|16656.06|16656.06|16648.62|16648.62|0
1636647010000|2021-11-11 16:10:10|16654.43|16654.43|16656.36|16656.36|16656.36|16656.36|16654.43|16654.43|0
1636647030000|2021-11-11 16:10:30|16656.14|16656.14|16664.02|16664.02|16664.02|16664.02|16656.14|16656.14|0
1636647040000|2021-11-11 16:10:40|16663.79|16663.79|16665.55|16665.55|16665.55|16665.55|16663.79|16663.79|0
1636647050000|2021-11-11 16:10:50|16666.46|16666.46|16669.09|16669.09|16669.09|16669.09|16666.46|16666.46|0
1636647060000|2021-11-11 16:11:00|16670|16670|16670.86|16670.86|16670.86|16670.86|16667.52|16667.52|0
1636647070000|2021-11-11 16:11:10|16671.98|16671.98|16672.18|16672.18|16672.18|16672.18|16671.98|16671.98|0
1636647080000|2021-11-11 16:11:20|16674.63|16674.63|16674.63|16674.63|16674.63|16674.63|16674.63|16674.63|0
1636647090000|2021-11-11 16:11:30|16674.43|16674.43|16674.43|16674.43|16674.43|16674.43|16674.43|16674.43|0
1636647100000|2021-11-11 16:11:40|16674.92|16674.92|16674.43|16674.43|16675.54|16675.54|16674.43|16674.43|0
1636647110000|2021-11-11 16:11:50|16675.54|16675.54|16676.66|16676.66|16676.66|16676.66|16675.54|16675.54|0
1636647120000|2021-11-11 16:12:00|16678.14|16678.14|16691.34|16691.34|16691.34|16691.34|16678.14|16678.14|0
1636647130000|2021-11-11 16:12:10|16694.41|16694.41|16699.08|16699.08|16699.08|16699.08|16694.41|16694.41|0
1636647140000|2021-11-11 16:12:20|16699.9|16699.9|16699.9|16699.9|16700.37|16700.37|16699.9|16699.9|0
1636647150000|2021-11-11 16:12:30|16700.4|16700.4|16700.4|16700.4|16700.4|16700.4|16700.4|16700.4|0
1636647160000|2021-11-11 16:12:40|16702.07|16702.07|16701.81|16701.81|16702.07|16702.07|16701.25|16701.25|0
1636647170000|2021-11-11 16:12:50|16702.9|16702.9|16705.14|16705.14|16705.14|16705.14|16702.9|16702.9|0
1636647180000|2021-11-11 16:13:00|16704.33|16704.33|16705.14|16705.14|16705.14|16705.14|16704.33|16704.33|0
1636647200000|2021-11-11 16:13:20|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|0
1636647210000|2021-11-11 16:13:30|16709.19|16709.19|16714.7|16714.7|16714.7|16714.7|16709.19|16709.19|0
1636647220000|2021-11-11 16:13:40|16715.7|16715.7|16721.11|16721.11|16721.11|16721.11|16715.7|16715.7|0
1636647230000|2021-11-11 16:13:50|16722.34|16722.34|16721.32|16721.32|16722.34|16722.34|16721.32|16721.32|0
1636647250000|2021-11-11 16:14:10|16722.14|16722.14|16735.48|16735.48|16738.26|16738.26|16722.14|16722.14|0
1636647260000|2021-11-11 16:14:20|16736.42|16736.42|16736.42|16736.42|16736.42|16736.42|16736.42|16736.42|0
1636647270000|2021-11-11 16:14:30|16736.01|16736.01|16731.62|16731.62|16736.01|16736.01|16731.62|16731.62|0
1636647280000|2021-11-11 16:14:40|16731.13|16731.13|16730.57|16730.57|16731.13|16731.13|16730.57|16730.57|0
1636647290000|2021-11-11 16:14:50|16731.39|16731.39|16732.5|16732.5|16732.5|16732.5|16731.39|16731.39|0
1636647300000|2021-11-11 16:15:00|16734.33|16734.33|16739.14|16739.14|16739.14|16739.14|16734.33|16734.33|0
1636647310000|2021-11-11 16:15:10|16739.69|16739.69|16738.65|16738.65|16739.69|16739.69|16738.65|16738.65|0
1636647320000|2021-11-11 16:15:20|16739.12|16739.12|16738.09|16738.09|16739.12|16739.12|16738.09|16738.09|0
1636647330000|2021-11-11 16:15:30|16739.74|16739.74|16739.74|16739.74|16739.74|16739.74|16739.74|16739.74|0
1636647340000|2021-11-11 16:15:40|16741.56|16741.56|16748.02|16748.02|16748.02|16748.02|16741.56|16741.56|0
1636647350000|2021-11-11 16:15:50|16747.1|16747.1|16750.27|16750.27|16750.27|16750.27|16747.01|16747.01|0
1636647360000|2021-11-11 16:16:00|16749.36|16749.36|16747.73|16747.73|16749.36|16749.36|16746.62|16746.62|0
1636647370000|2021-11-11 16:16:10|16747.27|16747.27|16725.86|16725.86|16747.27|16747.27|16725.86|16725.86|0
1636647380000|2021-11-11 16:16:20|16725.39|16725.39|16721.84|16721.84|16726.01|16726.01|16721.84|16721.84|0
1636647390000|2021-11-11 16:16:30|16721.28|16721.28|16722.71|16722.71|16722.71|16722.71|16721.28|16721.28|0
1636647400000|2021-11-11 16:16:40|16720.26|16720.26|16720.26|16720.26|16720.26|16720.26|16720.26|16720.26|0
1636647410000|2021-11-11 16:16:50|16718.85|16718.85|16719.79|16719.79|16719.79|16719.79|16718.85|16718.85|0
1636647420000|2021-11-11 16:17:00|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|0
1636647430000|2021-11-11 16:17:10|16717.66|16717.66|16717.66|16717.66|16717.66|16717.66|16716.85|16716.85|0
1636647440000|2021-11-11 16:17:20|16718.48|16718.48|16718.01|16718.01|16718.48|16718.48|16718.01|16718.01|0
1636647460000|2021-11-11 16:17:40|16717.19|16717.19|16717.19|16717.19|16717.19|16717.19|16717.19|16717.19|0
1636647470000|2021-11-11 16:17:50|16714.33|16714.33|16714.33|16714.33|16714.33|16714.33|16714.33|16714.33|0
1636647480000|2021-11-11 16:18:00|16722.15|16722.15|16718.38|16718.38|16722.15|16722.15|16718.38|16718.38|0
1636647490000|2021-11-11 16:18:10|16720.21|16720.21|16723.58|16723.58|16723.58|16723.58|16720.21|16720.21|0
1636647500000|2021-11-11 16:18:20|16724.19|16724.19|16729.75|16729.75|16729.75|16729.75|16724.19|16724.19|0
1636647510000|2021-11-11 16:18:30|16730.16|16730.16|16730.16|16730.16|16730.16|16730.16|16730.16|16730.16|0
1636647520000|2021-11-11 16:18:40|16729.69|16729.69|16731.01|16731.01|16731.42|16731.42|16729.69|16729.69|0
1636647540000|2021-11-11 16:19:00|16731.48|16731.48|16731.27|16731.27|16731.48|16731.48|16731.27|16731.27|0
1636647550000|2021-11-11 16:19:10|16730.81|16730.81|16733.44|16733.44|16733.93|16733.93|16730.4|16730.4|0
1636647560000|2021-11-11 16:19:20|16735.07|16735.07|16735.07|16735.07|16735.07|16735.07|16735.07|16735.07|0
1636647580000|2021-11-11 16:19:40|16734.16|16734.16|16714.77|16714.77|16734.16|16734.16|16714.77|16714.77|0
1636647590000|2021-11-11 16:19:50|16714.3|16714.3|16722.89|16722.89|16722.89|16722.89|16713.58|16713.58|0
1636647600000|2021-11-11 16:20:00|16723.11|16723.11|16727.26|16727.26|16727.26|16727.26|16723.11|16723.11|0
1636647610000|2021-11-11 16:20:10|16729.71|16729.71|16731.29|16731.29|16731.29|16731.29|16729.71|16729.71|0
1636647620000|2021-11-11 16:20:20|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|0
1636647630000|2021-11-11 16:20:30|16730.12|16730.12|16730.12|16730.12|16730.12|16730.12|16730.12|16730.12|0
1636647640000|2021-11-11 16:20:40|16731.23|16731.23|16729.76|16729.76|16731.23|16731.23|16729.76|16729.76|0
1636647650000|2021-11-11 16:20:50|16729.29|16729.29|16727.66|16727.66|16729.29|16729.29|16727.66|16727.66|0
1636647660000|2021-11-11 16:21:00|16727.88|16727.88|16727.07|16727.07|16727.88|16727.88|16727.07|16727.07|0
1636647670000|2021-11-11 16:21:10|16726.59|16726.59|16726.59|16726.59|16726.59|16726.59|16726.59|16726.59|0
1636647680000|2021-11-11 16:21:20|16726.37|16726.37|16726.37|16726.37|16726.37|16726.37|16726.37|16726.37|0
1636647690000|2021-11-11 16:21:30|16726.17|16726.17|16726.17|16726.17|16726.17|16726.17|16726.17|16726.17|0
1636647700000|2021-11-11 16:21:40|16725.76|16725.76|16726.37|16726.37|16726.37|16726.37|16725.76|16725.76|0
1636647710000|2021-11-11 16:21:50|16725.88|16725.88|16725.88|16725.88|16725.88|16725.88|16725.88|16725.88|0
1636647720000|2021-11-11 16:22:00|16726.35|16726.35|16725.88|16725.88|16730.12|16730.12|16725.88|16725.88|0
1636647730000|2021-11-11 16:22:10|16725.06|16725.06|16726.7|16726.7|16726.7|16726.7|16725.06|16725.06|0
1636647740000|2021-11-11 16:22:20|16727.51|16727.51|16733.82|16733.82|16735.19|16735.19|16727.51|16727.51|0
1636647750000|2021-11-11 16:22:30|16734.32|16734.32|16733.85|16733.85|16734.32|16734.32|16733.85|16733.85|0
1636647760000|2021-11-11 16:22:40|16733.03|16733.03|16733.03|16733.03|16734.46|16734.46|16733.03|16733.03|0
1636647770000|2021-11-11 16:22:50|16734.66|16734.66|16734.87|16734.87|16734.87|16734.87|16734.66|16734.66|0
1636647780000|2021-11-11 16:23:00|16733.96|16733.96|16733.54|16733.54|16734.18|16734.18|16733.54|16733.54|0
1636647790000|2021-11-11 16:23:10|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|16734.1|0
1636647830000|2021-11-11 16:23:50|16732.27|16732.27|16730.84|16730.84|16732.27|16732.27|16730.84|16730.84|0
1636647840000|2021-11-11 16:24:00|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|0
1636647850000|2021-11-11 16:24:10|16728.99|16728.99|16722.77|16722.77|16730.02|16730.02|16722.77|16722.77|0
1636647860000|2021-11-11 16:24:20|16722.55|16722.55|16722.55|16722.55|16722.55|16722.55|16722.55|16722.55|0
1636647870000|2021-11-11 16:24:30|16720.72|16720.72|16722.4|16722.4|16722.4|16722.4|16720.72|16720.72|0
1636647890000|2021-11-11 16:24:50|16721.4|16721.4|16708.45|16708.45|16721.4|16721.4|16705.71|16705.71|0
1636647900000|2021-11-11 16:25:00|16709.37|16709.37|16709.92|16709.92|16709.92|16709.92|16709.37|16709.37|0
1636647910000|2021-11-11 16:25:10|16709.43|16709.43|16706.78|16706.78|16709.69|16709.69|16706.78|16706.78|0
1636647920000|2021-11-11 16:25:20|16708.61|16708.61|16703.91|16703.91|16710.44|16710.44|16700.21|16700.21|0
1636647930000|2021-11-11 16:25:30|16702.08|16702.08|16702.08|16702.08|16702.08|16702.08|16702.08|16702.08|0
1636647940000|2021-11-11 16:25:40|16701.27|16701.27|16703.55|16703.55|16703.55|16703.55|16699.82|16699.82|0
1636647950000|2021-11-11 16:25:50|16702.11|16702.11|16711.01|16711.01|16711.01|16711.01|16701.49|16701.49|0
1636647960000|2021-11-11 16:26:00|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|16711.5|0
1636647970000|2021-11-11 16:26:10|16712.94|16712.94|16713.76|16713.76|16713.76|16713.76|16712.94|16712.94|0
1636647990000|2021-11-11 16:26:30|16712.32|16712.32|16712.97|16712.97|16712.97|16712.97|16711.85|16711.85|0
1636648000000|2021-11-11 16:26:40|16712.47|16712.47|16712.47|16712.47|16712.47|16712.47|16712.47|16712.47|0
1636648010000|2021-11-11 16:26:50|16712|16712|16712.91|16712.91|16712.91|16712.91|16712|16712|0
1636648020000|2021-11-11 16:27:00|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|0
1636648040000|2021-11-11 16:27:20|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|0
1636648050000|2021-11-11 16:27:30|16713.53|16713.53|16711.54|16711.54|16713.53|16713.53|16711.54|16711.54|0
1636648060000|2021-11-11 16:27:40|16709.9|16709.9|16707.19|16707.19|16709.9|16709.9|16707.19|16707.19|0
1636648070000|2021-11-11 16:27:50|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|16706.07|0
1636648080000|2021-11-11 16:28:00|16705.45|16705.45|16705.45|16705.45|16705.45|16705.45|16705.45|16705.45|0
1636648090000|2021-11-11 16:28:10|16706.07|16706.07|16707.09|16707.09|16707.09|16707.09|16706.07|16706.07|0
1636648110000|2021-11-11 16:28:30|16706.6|16706.6|16707.09|16707.09|16707.09|16707.09|16706.6|16706.6|0
1636648120000|2021-11-11 16:28:40|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|16707.32|0
1636648130000|2021-11-11 16:28:50|16703.02|16703.02|16701.67|16701.67|16703.02|16703.02|16701.67|16701.67|0
1636648140000|2021-11-11 16:29:00|16700.23|16700.23|16700.44|16700.44|16702.02|16702.02|16699.12|16699.12|0
1636648150000|2021-11-11 16:29:10|16700.91|16700.91|16700.91|16700.91|16700.91|16700.91|16700.41|16700.41|0
1636648160000|2021-11-11 16:29:20|16700.09|16700.09|16699.4|16699.4|16700.09|16700.09|16697.05|16697.05|0
1636648170000|2021-11-11 16:29:30|16698.84|16698.84|16700.03|16700.03|16700.03|16700.03|16698.84|16698.84|0
1636648180000|2021-11-11 16:29:40|16701.46|16701.46|16703.58|16703.58|16705.22|16705.22|16700.47|16700.47|0
1636648190000|2021-11-11 16:29:50|16703.14|16703.14|16699.84|16699.84|16703.14|16703.14|16698.28|16698.28|0
1636704900000|2021-11-12 08:15:00|16881.8|16881.8|16885.65|16885.65|16885.65|16885.65|16878.07|16878.07|0
1636704910000|2021-11-12 08:15:10|16888.1|16888.1|16890.27|16890.27|16892.72|16892.72|16886.99|16886.99|0
1636704920000|2021-11-12 08:15:20|16885.97|16885.97|16881.77|16881.77|16886.53|16886.53|16881.77|16881.77|0
1636704930000|2021-11-12 08:15:30|16882.88|16882.88|16885.93|16885.93|16886.75|16886.75|16882.88|16882.88|0
1636704940000|2021-11-12 08:15:40|16889.2|16889.2|16888.38|16888.38|16890.01|16890.01|16888.38|16888.38|0
1636704950000|2021-11-12 08:15:50|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|0
1636704960000|2021-11-12 08:16:00|16894.11|16894.11|16896.98|16896.98|16896.98|16896.98|16894.11|16894.11|0
1636704970000|2021-11-12 08:16:10|16898.41|16898.41|16910.2|16910.2|16910.2|16910.2|16898.41|16898.41|0
1636704980000|2021-11-12 08:16:20|16911.83|16911.83|16934.03|16934.03|16934.03|16934.03|16911.83|16911.83|0
1636704990000|2021-11-12 08:16:30|16930.3|16930.3|16929.37|16929.37|16931.23|16931.23|16929.37|16929.37|0
1636705000000|2021-11-12 08:16:40|16925.28|16925.28|16920.38|16920.38|16925.9|16925.9|16920.38|16920.38|0
1636705010000|2021-11-12 08:16:50|16918.71|16918.71|16918.71|16918.71|16918.71|16918.71|16918.71|16918.71|0
1636705020000|2021-11-12 08:17:00|16912.09|16912.09|16898.04|16898.04|16912.09|16912.09|16897.05|16897.05|0
1636705030000|2021-11-12 08:17:10|16894.7|16894.7|16894.7|16894.7|16894.7|16894.7|16894.7|16894.7|0
1636705040000|2021-11-12 08:17:20|16898.75|16898.75|16902.35|16902.35|16907.2|16907.2|16898.31|16898.31|0
1636705050000|2021-11-12 08:17:30|16898.45|16898.45|16898.45|16898.45|16898.45|16898.45|16898.45|16898.45|0
1636705060000|2021-11-12 08:17:40|16900.12|16900.12|16900.12|16900.12|16900.12|16900.12|16900.12|16900.12|0
1636705080000|2021-11-12 08:18:00|16902.05|16902.05|16897.33|16897.33|16904.28|16904.28|16897.33|16897.33|0
1636705090000|2021-11-12 08:18:10|16895.5|16895.5|16885.84|16885.84|16895.5|16895.5|16885.84|16885.84|0
1636705100000|2021-11-12 08:18:20|16885.23|16885.23|16872.44|16872.44|16885.23|16885.23|16872.44|16872.44|0
1636705110000|2021-11-12 08:18:30|16873.35|16873.35|16873.87|16873.87|16873.87|16873.87|16872.44|16872.44|0
1636705120000|2021-11-12 08:18:40|16873.25|16873.25|16877.35|16877.35|16877.35|16877.35|16872.84|16872.84|0
1636705130000|2021-11-12 08:18:50|16875.91|16875.91|16878.29|16878.29|16878.29|16878.29|16875.5|16875.5|0
1636705140000|2021-11-12 08:19:00|16879.31|16879.31|16875.23|16875.23|16879.31|16879.31|16875.23|16875.23|0
1636705150000|2021-11-12 08:19:10|16874.34|16874.34|16879.6|16879.6|16879.6|16879.6|16873.87|16873.87|0
1636705160000|2021-11-12 08:19:20|16876.82|16876.82|16876.82|16876.82|16876.82|16876.82|16876.82|16876.82|0
1636705170000|2021-11-12 08:19:30|16875.38|16875.38|16873.95|16873.95|16875.38|16875.38|16873.95|16873.95|0
1636705180000|2021-11-12 08:19:40|16878.21|16878.21|16878.21|16878.21|16878.21|16878.21|16878.21|16878.21|0
1636705190000|2021-11-12 08:19:50|16875.34|16875.34|16867.84|16867.84|16875.34|16875.34|16867.84|16867.84|0
1636705200000|2021-11-12 08:20:00|16869.72|16869.72|16877.45|16877.45|16877.45|16877.45|16866.25|16866.25|0
1636705210000|2021-11-12 08:20:10|16878.47|16878.47|16886.51|16886.51|16887.94|16887.94|16878.47|16878.47|0
1636705220000|2021-11-12 08:20:20|16888.34|16888.34|16886.9|16886.9|16888.34|16888.34|16886.9|16886.9|0
1636705240000|2021-11-12 08:20:40|16885.79|16885.79|16888.34|16888.34|16888.34|16888.34|16885.79|16885.79|0
1636705250000|2021-11-12 08:20:50|16889.45|16889.45|16888.34|16888.34|16889.45|16889.45|16888.34|16888.34|0
1636705260000|2021-11-12 08:21:00|16888.89|16888.89|16891.04|16891.04|16891.04|16891.04|16888.89|16888.89|0
1636705270000|2021-11-12 08:21:10|16889.61|16889.61|16886.74|16886.74|16889.61|16889.61|16886.74|16886.74|0
1636705280000|2021-11-12 08:21:20|16885.11|16885.11|16890.29|16890.29|16890.29|16890.29|16874.59|16874.59|0
1636705290000|2021-11-12 08:21:30|16887.03|16887.03|16882.95|16882.95|16887.85|16887.85|16882.95|16882.95|0
1636705300000|2021-11-12 08:21:40|16883.16|16883.16|16882.33|16882.33|16883.16|16883.16|16882.33|16882.33|0
1636705310000|2021-11-12 08:21:50|16877.05|16877.05|16874.6|16874.6|16877.05|16877.05|16874.6|16874.6|0
1636705330000|2021-11-12 08:22:10|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|0
1636705340000|2021-11-12 08:22:20|16869.26|16869.26|16865.95|16865.95|16869.26|16869.26|16865.95|16865.95|0
1636705350000|2021-11-12 08:22:30|16865.39|16865.39|16864.83|16864.83|16865.39|16865.39|16864.83|16864.83|0
1636705360000|2021-11-12 08:22:40|16862.09|16862.09|16856.85|16856.85|16862.09|16862.09|16856.85|16856.85|0
1636705370000|2021-11-12 08:22:50|16855.42|16855.42|16857.25|16857.25|16858.16|16858.16|16855.42|16855.42|0
1636705380000|2021-11-12 08:23:00|16859.07|16859.07|16861.64|16861.64|16864.81|16864.81|16859.07|16859.07|0
1636705390000|2021-11-12 08:23:10|16861.19|16861.19|16853.82|16853.82|16862.1|16862.1|16852.93|16852.93|0
1636705400000|2021-11-12 08:23:20|16854.38|16854.38|16854.85|16854.85|16854.85|16854.85|16854.38|16854.38|0
1636705410000|2021-11-12 08:23:30|16854.4|16854.4|16858.25|16858.25|16858.25|16858.25|16854.4|16854.4|0
1636705420000|2021-11-12 08:23:40|16859.69|16859.69|16859.69|16859.69|16859.69|16859.69|16859.69|16859.69|0
1636705430000|2021-11-12 08:23:50|16859.98|16859.98|16862.8|16862.8|16862.8|16862.8|16859.98|16859.98|0
1636705440000|2021-11-12 08:24:00|16861.89|16861.89|16861.89|16861.89|16861.89|16861.89|16861.89|16861.89|0
1636705450000|2021-11-12 08:24:10|16863.56|16863.56|16863.56|16863.56|16863.56|16863.56|16863.56|16863.56|0
1636705460000|2021-11-12 08:24:20|16863.95|16863.95|16863.14|16863.14|16863.95|16863.95|16860.27|16860.27|0
1636705470000|2021-11-12 08:24:30|16861.7|16861.7|16863.14|16863.14|16863.14|16863.14|16858.84|16858.84|0
1636705480000|2021-11-12 08:24:40|16861.7|16861.7|16861.7|16861.7|16861.7|16861.7|16861.7|16861.7|0
1636705490000|2021-11-12 08:24:50|16861.91|16861.91|16861.91|16861.91|16861.91|16861.91|16861.91|16861.91|0
1636705510000|2021-11-12 08:25:10|16860.28|16860.28|16848.36|16848.36|16860.89|16860.89|16848.36|16848.36|0
1636705520000|2021-11-12 08:25:20|16845.62|16845.62|16845.39|16845.39|16845.62|16845.62|16845.39|16845.39|0
1636705530000|2021-11-12 08:25:30|16841.1|16841.1|16838.04|16838.04|16841.1|16841.1|16838.04|16838.04|0
1636705540000|2021-11-12 08:25:40|16838.95|16838.95|16839.42|16839.42|16839.42|16839.42|16838.95|16838.95|0
1636705550000|2021-11-12 08:25:50|16838.5|16838.5|16823.87|16823.87|16838.5|16838.5|16823.87|16823.87|0
1636705560000|2021-11-12 08:26:00|16824.28|16824.28|16815.53|16815.53|16824.69|16824.69|16815.53|16815.53|0
1636705570000|2021-11-12 08:26:10|16811.87|16811.87|16828.1|16828.1|16828.1|16828.1|16811.87|16811.87|0
1636705580000|2021-11-12 08:26:20|16825.24|16825.24|16823.81|16823.81|16825.24|16825.24|16823.81|16823.81|0
1636705590000|2021-11-12 08:26:30|16819.51|16819.51|16813.8|16813.8|16819.51|16819.51|16813.8|16813.8|0
1636705600000|2021-11-12 08:26:40|16814.71|16814.71|16814.71|16814.71|16816.54|16816.54|16814.71|16814.71|0
1636705610000|2021-11-12 08:26:50|16811.85|16811.85|16811.85|16811.85|16811.85|16811.85|16811.85|16811.85|0
1636705620000|2021-11-12 08:27:00|16810.21|16810.21|16811.55|16811.55|16811.55|16811.55|16810.21|16810.21|0
1636705640000|2021-11-12 08:27:20|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|0
1636705650000|2021-11-12 08:27:30|16807.73|16807.73|16808.44|16808.44|16808.44|16808.44|16807.32|16807.32|0
1636705660000|2021-11-12 08:27:40|16808.23|16808.23|16807.02|16807.02|16808.23|16808.23|16806.4|16806.4|0
1636705680000|2021-11-12 08:28:00|16805.59|16805.59|16805.59|16805.59|16805.59|16805.59|16805.59|16805.59|0
1636705690000|2021-11-12 08:28:10|16803.76|16803.76|16806.5|16806.5|16806.5|16806.5|16803.76|16803.76|0
1636705700000|2021-11-12 08:28:20|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|0
1636705710000|2021-11-12 08:28:30|16805.74|16805.74|16802.87|16802.87|16805.74|16805.74|16802.87|16802.87|0
1636705720000|2021-11-12 08:28:40|16795.43|16795.43|16795.43|16795.43|16795.43|16795.43|16795.43|16795.43|0
1636705730000|2021-11-12 08:28:50|16793.54|16793.54|16791.32|16791.32|16793.54|16793.54|16791.32|16791.32|0
1636705740000|2021-11-12 08:29:00|16787.66|16787.66|16779.01|16779.01|16787.66|16787.66|16778.1|16778.1|0
1636705750000|2021-11-12 08:29:10|16778.12|16778.12|16774.68|16774.68|16778.58|16778.58|16774.68|16774.68|0
1636705760000|2021-11-12 08:29:20|16774.07|16774.07|16766.9|16766.9|16774.07|16774.07|16766.9|16766.9|0
1636705770000|2021-11-12 08:29:30|16768.34|16768.34|16762.89|16762.89|16768.34|16768.34|16762.33|16762.33|0
1636705780000|2021-11-12 08:29:40|16763.8|16763.8|16764.71|16764.71|16764.71|16764.71|16763.8|16763.8|0
1636705790000|2021-11-12 08:29:50|16766.54|16766.54|16769.81|16769.81|16769.81|16769.81|16766.54|16766.54|0
1636705800000|2021-11-12 08:30:00|16767.98|16767.98|16770.72|16770.72|16770.72|16770.72|16767.57|16767.57|0
1636705810000|2021-11-12 08:30:10|16772.15|16772.15|16772.71|16772.71|16772.71|16772.71|16772.15|16772.15|0
1636705820000|2021-11-12 08:30:20|16774.34|16774.34|16772.28|16772.28|16776.17|16776.17|16772.28|16772.28|0
1636705830000|2021-11-12 08:30:30|16771.36|16771.36|16770.55|16770.55|16771.36|16771.36|16768.72|16768.72|0
1636705840000|2021-11-12 08:30:40|16768.72|16768.72|16771.46|16771.46|16771.46|16771.46|16768.72|16768.72|0
1636705850000|2021-11-12 08:30:50|16770.9|16770.9|16775.96|16775.96|16775.96|16775.96|16769.99|16769.99|0
1636705860000|2021-11-12 08:31:00|16774.13|16774.13|16774.13|16774.13|16774.13|16774.13|16774.13|16774.13|0
1636705870000|2021-11-12 08:31:10|16777.5|16777.5|16781.2|16781.2|16782.11|16782.11|16777.5|16777.5|0
1636705880000|2021-11-12 08:31:20|16782.01|16782.01|16781.6|16781.6|16782.93|16782.93|16781.6|16781.6|0
1636705890000|2021-11-12 08:31:30|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|16782.52|0
1636705900000|2021-11-12 08:31:40|16783.54|16783.54|16780.9|16780.9|16783.75|16783.75|16780.9|16780.9|0
1636705910000|2021-11-12 08:31:50|16781.46|16781.46|16798.91|16798.91|16798.91|16798.91|16781.46|16781.46|0
1636705920000|2021-11-12 08:32:00|16800.74|16800.74|16795.94|16795.94|16800.74|16800.74|16795.94|16795.94|0
1636705930000|2021-11-12 08:32:10|16796.85|16796.85|16795.18|16795.18|16796.85|16796.85|16795.18|16795.18|0
1636705940000|2021-11-12 08:32:20|16796.3|16796.3|16798.12|16798.12|16798.12|16798.12|16796.3|16796.3|0
1636705950000|2021-11-12 08:32:30|16800.47|16800.47|16802.3|16802.3|16802.3|16802.3|16800.47|16800.47|0
1636705980000|2021-11-12 08:33:00|16803.22|16803.22|16802.3|16802.3|16803.22|16803.22|16802.3|16802.3|0
1636705990000|2021-11-12 08:33:10|16801.39|16801.39|16800.57|16800.57|16801.39|16801.39|16800.57|16800.57|0
1636706000000|2021-11-12 08:33:20|16801.49|16801.49|16807.82|16807.82|16808.02|16808.02|16801.49|16801.49|0
1636706020000|2021-11-12 08:33:40|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|0
1636706030000|2021-11-12 08:33:50|16809.37|16809.37|16808.96|16808.96|16809.37|16809.37|16808.96|16808.96|0
1636706040000|2021-11-12 08:34:00|16810.59|16810.59|16807.76|16807.76|16811.41|16811.41|16807.76|16807.76|0
1636706050000|2021-11-12 08:34:10|16809.99|16809.99|16810.93|16810.93|16810.93|16810.93|16809.99|16809.99|0
1636706070000|2021-11-12 08:34:30|16813.16|16813.16|16813.16|16813.16|16813.16|16813.16|16813.16|16813.16|0
1636706080000|2021-11-12 08:34:40|16815.74|16815.74|16822.32|16822.32|16822.32|16822.32|16815.74|16815.74|0
1636706090000|2021-11-12 08:34:50|16822.88|16822.88|16822.88|16822.88|16822.88|16822.88|16822.88|16822.88|0
1636706100000|2021-11-12 08:35:00|16821.76|16821.76|16821.54|16821.54|16822.15|16822.15|16821.54|16821.54|0
1636706110000|2021-11-12 08:35:10|16828.62|16828.62|16825.26|16825.26|16829.54|16829.54|16825.26|16825.26|0
1636706120000|2021-11-12 08:35:20|16826.08|16826.08|16822.73|16822.73|16826.08|16826.08|16822.73|16822.73|0
1636706130000|2021-11-12 08:35:30|16822.18|16822.18|16824|16824|16824|16824|16822.18|16822.18|0
1636706150000|2021-11-12 08:35:50|16824.56|16824.56|16824.56|16824.56|16824.56|16824.56|16824.56|16824.56|0
1636706160000|2021-11-12 08:36:00|16823.65|16823.65|16820.09|16820.09|16823.65|16823.65|16820.09|16820.09|0
1636706170000|2021-11-12 08:36:10|16818.1|16818.1|16818.92|16818.92|16818.92|16818.92|16818.1|16818.1|0
1636706190000|2021-11-12 08:36:30|16819.74|16819.74|16819.74|16819.74|16819.74|16819.74|16819.74|16819.74|0
1636706200000|2021-11-12 08:36:40|16814.96|16814.96|16812.51|16812.51|16814.96|16814.96|16812.51|16812.51|0
1636706210000|2021-11-12 08:36:50|16813.42|16813.42|16812.87|16812.87|16813.42|16813.42|16812.87|16812.87|0
1636706220000|2021-11-12 08:37:00|16813.09|16813.09|16813.65|16813.65|16813.65|16813.65|16813.09|16813.09|0
1636706230000|2021-11-12 08:37:10|16820.4|16820.4|16818.96|16818.96|16820.4|16820.4|16818.96|16818.96|0
1636706240000|2021-11-12 08:37:20|16816.18|16816.18|16814.35|16814.35|16816.18|16816.18|16814.35|16814.35|0
1636706250000|2021-11-12 08:37:30|16817.14|16817.14|16818.96|16818.96|16818.96|16818.96|16817.14|16817.14|0
1636706280000|2021-11-12 08:38:00|16819.9|16819.9|16820.72|16820.72|16820.72|16820.72|16819.9|16819.9|0
1636706290000|2021-11-12 08:38:10|16819.9|16819.9|16818.97|16818.97|16819.9|16819.9|16818.97|16818.97|0
1636706310000|2021-11-12 08:38:30|16824.95|16824.95|16832.93|16832.93|16832.93|16832.93|16824.95|16824.95|0
1636706320000|2021-11-12 08:38:40|16833.95|16833.95|16833.13|16833.13|16833.95|16833.95|16833.13|16833.13|0
1636706330000|2021-11-12 08:38:50|16834.37|16834.37|16841.86|16841.86|16841.86|16841.86|16834.37|16834.37|0
1636706340000|2021-11-12 08:39:00|16844.39|16844.39|16843.57|16843.57|16844.39|16844.39|16843.07|16843.07|0
1636706350000|2021-11-12 08:39:10|16842.75|16842.75|16838.27|16838.27|16842.75|16842.75|16838.27|16838.27|0
1636706360000|2021-11-12 08:39:20|16840.5|16840.5|16841.53|16841.53|16841.53|16841.53|16840.5|16840.5|0
1636706370000|2021-11-12 08:39:30|16841.12|16841.12|16836.65|16836.65|16842.15|16842.15|16835.21|16835.21|0
1636706380000|2021-11-12 08:39:40|16833.3|16833.3|16832.9|16832.9|16833.3|16833.3|16830.65|16830.65|0
1636706390000|2021-11-12 08:39:50|16832.48|16832.48|16833.1|16833.1|16833.1|16833.1|16832.48|16832.48|0
1636706400000|2021-11-12 08:40:00|16833.31|16833.31|16835.52|16835.52|16837.78|16837.78|16833.31|16833.31|0
1636706410000|2021-11-12 08:40:10|16835.11|16835.11|16834.29|16834.29|16835.11|16835.11|16834.29|16834.29|0
1636706420000|2021-11-12 08:40:20|16834.76|16834.76|16826.38|16826.38|16836.19|16836.19|16826.38|16826.38|0
1636706430000|2021-11-12 08:40:30|16825.56|16825.56|16820.2|16820.2|16825.56|16825.56|16820|16820|0
1636706440000|2021-11-12 08:40:40|16817.22|16817.22|16817|16817|16817.22|16817.22|16817|16817|0
1636706450000|2021-11-12 08:40:50|16814.14|16814.14|16804.6|16804.6|16814.14|16814.14|16804.51|16804.51|0
1636706460000|2021-11-12 08:41:00|16804.19|16804.19|16803.98|16803.98|16804.19|16804.19|16803.98|16803.98|0
1636706470000|2021-11-12 08:41:10|16803.37|16803.37|16802.96|16802.96|16803.37|16803.37|16802.96|16802.96|0
1636706490000|2021-11-12 08:41:30|16800.22|16800.22|16799.4|16799.4|16800.22|16800.22|16799.4|16799.4|0
1636706500000|2021-11-12 08:41:40|16801.03|16801.03|16801.03|16801.03|16801.03|16801.03|16801.03|16801.03|0
1636706510000|2021-11-12 08:41:50|16800.22|16800.22|16798.98|16798.98|16800.22|16800.22|16798.98|16798.98|0
1636706520000|2021-11-12 08:42:00|16799.81|16799.81|16800.42|16800.42|16800.42|16800.42|16799.81|16799.81|0
1636706530000|2021-11-12 08:42:10|16803.69|16803.69|16808.06|16808.06|16809.69|16809.69|16803.69|16803.69|0
1636706550000|2021-11-12 08:42:30|16808.88|16808.88|16808.26|16808.26|16809.7|16809.7|16808.26|16808.26|0
1636706570000|2021-11-12 08:42:50|16808.06|16808.06|16806.95|16806.95|16808.88|16808.88|16806.95|16806.95|0
1636706580000|2021-11-12 08:43:00|16805.31|16805.31|16804.5|16804.5|16806.95|16806.95|16804.5|16804.5|0
1636706590000|2021-11-12 08:43:10|16805.32|16805.32|16805.94|16805.94|16805.94|16805.94|16805.32|16805.32|0
1636706600000|2021-11-12 08:43:20|16805.53|16805.53|16804.61|16804.61|16805.53|16805.53|16804.61|16804.61|0
1636706630000|2021-11-12 08:43:50|16797.45|16797.45|16797.24|16797.24|16797.45|16797.45|16797.24|16797.24|0
1636706640000|2021-11-12 08:44:00|16798.18|16798.18|16798.18|16798.18|16798.18|16798.18|16798.18|16798.18|0
1636706650000|2021-11-12 08:44:10|16797.37|16797.37|16797.37|16797.37|16797.37|16797.37|16797.37|16797.37|0
1636706660000|2021-11-12 08:44:20|16796.81|16796.81|16799.56|16799.56|16799.56|16799.56|16796.81|16796.81|0
1636706670000|2021-11-12 08:44:30|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|16801.23|0
1636706700000|2021-11-12 08:45:00|16803.06|16803.06|16797.66|16797.66|16803.06|16803.06|16796.85|16796.85|0
1636706710000|2021-11-12 08:45:10|16796.85|16796.85|16796.85|16796.85|16796.85|16796.85|16796.85|16796.85|0
1636706720000|2021-11-12 08:45:20|16796.03|16796.03|16798.29|16798.29|16798.29|16798.29|16796.03|16796.03|0
1636706730000|2021-11-12 08:45:30|16799.2|16799.2|16794.21|16794.21|16799.2|16799.2|16793.6|16793.6|0
1636706740000|2021-11-12 08:45:40|16793.3|16793.3|16792.83|16792.83|16793.3|16793.3|16792.83|16792.83|0
1636706750000|2021-11-12 08:45:50|16791.01|16791.01|16788.66|16788.66|16791.01|16791.01|16788.66|16788.66|0
1636706760000|2021-11-12 08:46:00|16785.84|16785.84|16774.47|16774.47|16785.84|16785.84|16772.94|16772.94|0
1636706770000|2021-11-12 08:46:10|16770.67|16770.67|16767.78|16767.78|16770.67|16770.67|16767.78|16767.78|0
1636706780000|2021-11-12 08:46:20|16770.64|16770.64|16766.86|16766.86|16770.64|16770.64|16766.86|16766.86|0
1636706790000|2021-11-12 08:46:30|16762.56|16762.56|16762.56|16762.56|16762.56|16762.56|16762.56|16762.56|0
1636706810000|2021-11-12 08:46:50|16760.11|16760.11|16760.11|16760.11|16760.11|16760.11|16760.11|16760.11|0
1636706830000|2021-11-12 08:47:10|16759.3|16759.3|16757.47|16757.47|16759.3|16759.3|16757.47|16757.47|0
1636706840000|2021-11-12 08:47:20|16755.02|16755.02|16750.45|16750.45|16755.02|16755.02|16750.45|16750.45|0
1636706850000|2021-11-12 08:47:30|16748.63|16748.63|16750.25|16750.25|16751.37|16751.37|16748.63|16748.63|0
1636706860000|2021-11-12 08:47:40|16749.31|16749.31|16749.31|16749.31|16749.31|16749.31|16749.31|16749.31|0
1636706870000|2021-11-12 08:47:50|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|0
1636706880000|2021-11-12 08:48:00|16748.86|16748.86|16753.29|16753.29|16753.29|16753.29|16748.86|16748.86|0
1636706890000|2021-11-12 08:48:10|16754.11|16754.11|16756.11|16756.11|16757.84|16757.84|16754.11|16754.11|0
1636706900000|2021-11-12 08:48:20|16753.66|16753.66|16755.1|16755.1|16755.91|16755.91|16753.66|16753.66|0
1636706920000|2021-11-12 08:48:40|16755.57|16755.57|16759.63|16759.63|16759.63|16759.63|16755.57|16755.57|0
1636706940000|2021-11-12 08:49:00|16758.82|16758.82|16753.45|16753.45|16758.82|16758.82|16753.45|16753.45|0
1636706950000|2021-11-12 08:49:10|16752.9|16752.9|16747.98|16747.98|16753.71|16753.71|16747.98|16747.98|0
1636706960000|2021-11-12 08:49:20|16746.57|16746.57|16747.39|16747.39|16747.39|16747.39|16746.57|16746.57|0
1636706980000|2021-11-12 08:49:40|16751.86|16751.86|16752.06|16752.06|16752.06|16752.06|16751.86|16751.86|0
1636706990000|2021-11-12 08:49:50|16751.45|16751.45|16751.45|16751.45|16751.45|16751.45|16751.45|16751.45|0
1636707000000|2021-11-12 08:50:00|16755.1|16755.1|16755.92|16755.92|16755.92|16755.92|16755.1|16755.1|0
1636707010000|2021-11-12 08:50:10|16756.73|16756.73|16749.99|16749.99|16756.73|16756.73|16749.99|16749.99|0
1636707030000|2021-11-12 08:50:30|16749.58|16749.58|16749.58|16749.58|16749.58|16749.58|16749.58|16749.58|0
1636707050000|2021-11-12 08:50:50|16748.91|16748.91|16748.91|16748.91|16748.91|16748.91|16748.91|16748.91|0
1636707060000|2021-11-12 08:51:00|16748.68|16748.68|16746.2|16746.2|16748.68|16748.68|16746.2|16746.2|0
1636707070000|2021-11-12 08:51:10|16746.65|16746.65|16746.65|16746.65|16746.65|16746.65|16746.65|16746.65|0
1636707080000|2021-11-12 08:51:20|16747.76|16747.76|16747.76|16747.76|16747.76|16747.76|16747.76|16747.76|0
1636707090000|2021-11-12 08:51:30|16747.15|16747.15|16746.73|16746.73|16747.15|16747.15|16746.73|16746.73|0
1636707100000|2021-11-12 08:51:40|16747.68|16747.68|16747.68|16747.68|16747.68|16747.68|16747.68|16747.68|0
1636707110000|2021-11-12 08:51:50|16747.06|16747.06|16750.62|16750.62|16750.62|16750.62|16747.06|16747.06|0
1636707120000|2021-11-12 08:52:00|16749.8|16749.8|16746.93|16746.93|16754.1|16754.1|16746.93|16746.93|0
1636707130000|2021-11-12 08:52:10|16745.82|16745.82|16751.55|16751.55|16751.55|16751.55|16745.82|16745.82|0
1636707140000|2021-11-12 08:52:20|16754.42|16754.42|16757.79|16757.79|16757.88|16757.88|16754.42|16754.42|0
1636707150000|2021-11-12 08:52:30|16756.15|16756.15|16757.82|16757.82|16757.82|16757.82|16756.15|16756.15|0
1636707170000|2021-11-12 08:52:50|16758.74|16758.74|16758.74|16758.74|16758.74|16758.74|16758.74|16758.74|0
1636707220000|2021-11-12 08:53:40|16760.15|16760.15|16760.15|16760.15|16760.97|16760.97|16760.15|16760.15|0
1636707230000|2021-11-12 08:53:50|16762.89|16762.89|16776.59|16776.59|16776.59|16776.59|16762.89|16762.89|0
1636707240000|2021-11-12 08:54:00|16777.83|16777.83|16786.11|16786.11|16787.6|16787.6|16777.83|16777.83|0
1636707250000|2021-11-12 08:54:10|16788.47|16788.47|16790.1|16790.1|16790.1|16790.1|16788.47|16788.47|0
1636707270000|2021-11-12 08:54:30|16795.58|16795.58|16796.98|16796.98|16796.98|16796.98|16795.58|16795.58|0
1636707290000|2021-11-12 08:54:50|16801.28|16801.28|16800.18|16800.18|16801.28|16801.28|16797.2|16797.2|0
1636707300000|2021-11-12 08:55:00|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|0
1636707310000|2021-11-12 08:55:10|16799.66|16799.66|16799.66|16799.66|16799.66|16799.66|16799.66|16799.66|0
1636707320000|2021-11-12 08:55:20|16801.15|16801.15|16801.15|16801.15|16801.15|16801.15|16801.15|16801.15|0
1636707330000|2021-11-12 08:55:30|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|16801.97|0
1636707340000|2021-11-12 08:55:40|16803.64|16803.64|16803.08|16803.08|16803.64|16803.64|16803.08|16803.08|0
1636707360000|2021-11-12 08:56:00|16800.1|16800.1|16800.1|16800.1|16800.1|16800.1|16800.1|16800.1|0
1636707370000|2021-11-12 08:56:10|16799.9|16799.9|16784.15|16784.15|16799.9|16799.9|16784.15|16784.15|0
1636707380000|2021-11-12 08:56:20|16783.21|16783.21|16784.34|16784.34|16784.84|16784.84|16783.21|16783.21|0
1636707410000|2021-11-12 08:56:50|16783.87|16783.87|16783.87|16783.87|16783.87|16783.87|16783.87|16783.87|0
1636707420000|2021-11-12 08:57:00|16784.08|16784.08|16785.96|16785.96|16790.26|16790.26|16784.08|16784.08|0
1636707430000|2021-11-12 08:57:10|16787.39|16787.39|16787.39|16787.39|16787.39|16787.39|16787.39|16787.39|0
1636707440000|2021-11-12 08:57:20|16786.93|16786.93|16786.93|16786.93|16786.93|16786.93|16786.93|16786.93|0
1636707460000|2021-11-12 08:57:40|16787.84|16787.84|16788.66|16788.66|16788.66|16788.66|16787.84|16787.84|0
1636707470000|2021-11-12 08:57:50|16789.13|16789.13|16790.56|16790.56|16790.56|16790.56|16789.13|16789.13|0
1636707480000|2021-11-12 08:58:00|16791.38|16791.38|16793.61|16793.61|16793.61|16793.61|16791.38|16791.38|0
1636707490000|2021-11-12 08:58:10|16796.47|16796.47|16797.09|16797.09|16797.09|16797.09|16796.47|16796.47|0
1636707500000|2021-11-12 08:58:20|16797.65|16797.65|16797.94|16797.94|16799.06|16799.06|16797.65|16797.65|0
1636707510000|2021-11-12 08:58:30|16803.42|16803.42|16803.42|16803.42|16803.42|16803.42|16803.42|16803.42|0
1636707520000|2021-11-12 08:58:40|16801.75|16801.75|16806.65|16806.65|16806.65|16806.65|16801.75|16801.75|0
1636707530000|2021-11-12 08:58:50|16807.27|16807.27|16817.79|16817.79|16817.79|16817.79|16807.27|16807.27|0
1636707540000|2021-11-12 08:59:00|16816.98|16816.98|16820.42|16820.42|16820.42|16820.42|16816.98|16816.98|0
1636707550000|2021-11-12 08:59:10|16826.15|16826.15|16824|16824|16826.15|16826.15|16824|16824|0
1636707570000|2021-11-12 08:59:30|16824.82|16824.82|16822.03|16822.03|16824.82|16824.82|16822.03|16822.03|0
1636707580000|2021-11-12 08:59:40|16820.4|16820.4|16820.4|16820.4|16820.4|16820.4|16820.4|16820.4|0
1636707590000|2021-11-12 08:59:50|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|0
1636707600000|2021-11-12 09:00:00|16824.03|16824.03|16824.03|16824.03|16824.03|16824.03|16824.03|16824.03|0
1636707610000|2021-11-12 09:00:10|16822.4|16822.4|16819.42|16819.42|16822.4|16822.4|16819.42|16819.42|0
1636707620000|2021-11-12 09:00:20|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|0
1636707630000|2021-11-12 09:00:30|16817.37|16817.37|16817.37|16817.37|16817.37|16817.37|16817.37|16817.37|0
1636707650000|2021-11-12 09:00:50|16819|16819|16819.62|16819.62|16819.62|16819.62|16818.19|16818.19|0
1636707660000|2021-11-12 09:01:00|16820.44|16820.44|16819|16819|16820.44|16820.44|16819|16819|0
1636707680000|2021-11-12 09:01:20|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|0
1636707700000|2021-11-12 09:01:40|16817.27|16817.27|16816.36|16816.36|16817.27|16817.27|16816.36|16816.36|0
1636707750000|2021-11-12 09:02:30|16816.15|16816.15|16816.45|16816.45|16816.45|16816.45|16814.62|16814.62|0
1636707760000|2021-11-12 09:02:40|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|16815.63|0
1636707770000|2021-11-12 09:02:50|16816.54|16816.54|16816.54|16816.54|16816.54|16816.54|16816.54|16816.54|0
1636707810000|2021-11-12 09:03:30|16812.9|16812.9|16807.61|16807.61|16813.72|16813.72|16807.61|16807.61|0
1636707820000|2021-11-12 09:03:40|16807|16807|16809.74|16809.74|16809.74|16809.74|16807|16807|0
1636707830000|2021-11-12 09:03:50|16810.56|16810.56|16810.56|16810.56|16810.56|16810.56|16810.56|16810.56|0
1636707840000|2021-11-12 09:04:00|16810.35|16810.35|16810.76|16810.76|16810.76|16810.76|16810.35|16810.35|0
1636707850000|2021-11-12 09:04:10|16806.46|16806.46|16807.28|16807.28|16807.28|16807.28|16806.46|16806.46|0
1636707860000|2021-11-12 09:04:20|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1636707870000|2021-11-12 09:04:30|16804.51|16804.51|16801.96|16801.96|16804.51|16804.51|16801.96|16801.96|0
1636707880000|2021-11-12 09:04:40|16801.05|16801.05|16799.62|16799.62|16801.05|16801.05|16799.62|16799.62|0
1636707890000|2021-11-12 09:04:50|16796.7|16796.7|16795.88|16795.88|16796.7|16796.7|16795.88|16795.88|0
1636707900000|2021-11-12 09:05:00|16794.05|16794.05|16794.05|16794.05|16794.05|16794.05|16794.05|16794.05|0
1636707910000|2021-11-12 09:05:10|16793.83|16793.83|16793.83|16793.83|16793.83|16793.83|16793.83|16793.83|0
1636707920000|2021-11-12 09:05:20|16797.51|16797.51|16796.69|16796.69|16797.51|16797.51|16796.69|16796.69|0
1636707930000|2021-11-12 09:05:30|16796.28|16796.28|16795.46|16795.46|16796.28|16796.28|16795.46|16795.46|0
1636707940000|2021-11-12 09:05:40|16794.64|16794.64|16794.64|16794.64|16794.64|16794.64|16794.64|16794.64|0
1636707950000|2021-11-12 09:05:50|16793.83|16793.83|16794.39|16794.39|16794.39|16794.39|16793.83|16793.83|0
1636707960000|2021-11-12 09:06:00|16796.02|16796.02|16795.94|16795.94|16796.84|16796.84|16793.07|16793.07|0
1636707970000|2021-11-12 09:06:10|16800.14|16800.14|16803.27|16803.27|16803.27|16803.27|16800.14|16800.14|0
1636707980000|2021-11-12 09:06:20|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|0
1636708000000|2021-11-12 09:06:40|16810.06|16810.06|16811.69|16811.69|16811.69|16811.69|16810.06|16810.06|0
1636708030000|2021-11-12 09:07:10|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|0
1636708040000|2021-11-12 09:07:20|16814.34|16814.34|16814.95|16814.95|16814.95|16814.95|16814.34|16814.34|0
1636708050000|2021-11-12 09:07:30|16813.13|16813.13|16812.51|16812.51|16813.13|16813.13|16812.51|16812.51|0
1636708060000|2021-11-12 09:07:40|16808.21|16808.21|16806.39|16806.39|16808.21|16808.21|16806.39|16806.39|0
1636708080000|2021-11-12 09:08:00|16807.33|16807.33|16806.99|16806.99|16808.62|16808.62|16806.99|16806.99|0
1636708110000|2021-11-12 09:08:30|16806.17|16806.17|16808.81|16808.81|16808.81|16808.81|16806.17|16806.17|0
1636708120000|2021-11-12 09:08:40|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|0
1636708140000|2021-11-12 09:09:00|16810.72|16810.72|16817.75|16817.75|16817.75|16817.75|16810.72|16810.72|0
1636708150000|2021-11-12 09:09:10|16816.83|16816.83|16816.83|16816.83|16816.83|16816.83|16816.83|16816.83|0
1636708190000|2021-11-12 09:09:50|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|0
1636708200000|2021-11-12 09:10:00|16815.1|16815.1|16814.08|16814.08|16815.1|16815.1|16814.08|16814.08|0
1636708210000|2021-11-12 09:10:10|16815.07|16815.07|16817.44|16817.44|16817.44|16817.44|16814.57|16814.57|0
1636708220000|2021-11-12 09:10:20|16816.62|16816.62|16816.62|16816.62|16816.62|16816.62|16816.62|16816.62|0
1636708230000|2021-11-12 09:10:30|16817.44|16817.44|16817.44|16817.44|16817.44|16817.44|16817.44|16817.44|0
1636708240000|2021-11-12 09:10:40|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|0
1636708260000|2021-11-12 09:11:00|16815.11|16815.11|16814.91|16814.91|16815.11|16815.11|16814.91|16814.91|0
1636708270000|2021-11-12 09:11:10|16814.09|16814.09|16814.91|16814.91|16814.91|16814.91|16814.09|16814.09|0
1636708280000|2021-11-12 09:11:20|16813.79|16813.79|16813.2|16813.2|16813.79|16813.79|16812.38|16812.38|0
1636708290000|2021-11-12 09:11:30|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|0
1636708310000|2021-11-12 09:11:50|16813.4|16813.4|16812.58|16812.58|16813.4|16813.4|16812.58|16812.58|0
1636708320000|2021-11-12 09:12:00|16813.5|16813.5|16813.5|16813.5|16813.5|16813.5|16813.5|16813.5|0
1636708370000|2021-11-12 09:12:50|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|16809.2|0
1636708380000|2021-11-12 09:13:00|16808.38|16808.38|16805.64|16805.64|16808.38|16808.38|16805.64|16805.64|0
1636708390000|2021-11-12 09:13:10|16805.17|16805.17|16802.53|16802.53|16805.17|16805.17|16802.53|16802.53|0
1636708400000|2021-11-12 09:13:20|16802.03|16802.03|16802.5|16802.5|16802.5|16802.5|16802.03|16802.03|0
1636708440000|2021-11-12 09:14:00|16802.03|16802.03|16802.03|16802.03|16802.03|16802.03|16801.56|16801.56|0
1636708450000|2021-11-12 09:14:10|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|0
1636708460000|2021-11-12 09:14:20|16803.78|16803.78|16800.3|16800.3|16803.78|16803.78|16799.48|16799.48|0
1636708500000|2021-11-12 09:15:00|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|0
1636708510000|2021-11-12 09:15:10|16799.7|16799.7|16798.89|16798.89|16799.7|16799.7|16798.89|16798.89|0
1636708520000|2021-11-12 09:15:20|16799.44|16799.44|16800|16800|16800|16800|16799.44|16799.44|0
1636708530000|2021-11-12 09:15:30|16800.82|16800.82|16799.33|16799.33|16800.82|16800.82|16799.33|16799.33|0
1636708540000|2021-11-12 09:15:40|16795.67|16795.67|16794.86|16794.86|16795.67|16795.67|16794.86|16794.86|0
1636708560000|2021-11-12 09:16:00|16793.03|16793.03|16788.73|16788.73|16793.03|16793.03|16788.73|16788.73|0
1636708570000|2021-11-12 09:16:10|16787.82|16787.82|16787.18|16787.18|16787.82|16787.82|16786.36|16786.36|0
1636708590000|2021-11-12 09:16:30|16786.06|16786.06|16786.06|16786.06|16786.06|16786.06|16786.06|16786.06|0
1636708620000|2021-11-12 09:17:00|16785.25|16785.25|16783.61|16783.61|16785.25|16785.25|16783.61|16783.61|0
1636708630000|2021-11-12 09:17:10|16782.79|16782.79|16782.59|16782.59|16782.79|16782.79|16781.88|16781.88|0
1636708640000|2021-11-12 09:17:20|16784.22|16784.22|16781.35|16781.35|16784.22|16784.22|16781.35|16781.35|0
1636708650000|2021-11-12 09:17:30|16779.68|16779.68|16780.38|16780.38|16780.38|16780.38|16777.8|16777.8|0
1636708670000|2021-11-12 09:17:50|16776.08|16776.08|16775.16|16775.16|16776.08|16776.08|16774.55|16774.55|0
1636708680000|2021-11-12 09:18:00|16773.53|16773.53|16771.9|16771.9|16775.16|16775.16|16771.9|16771.9|0
1636708720000|2021-11-12 09:18:40|16770.46|16770.46|16745.51|16745.51|16770.46|16770.46|16745.51|16745.51|0
1636708730000|2021-11-12 09:18:50|16749.67|16749.67|16749.67|16749.67|16749.67|16749.67|16749.67|16749.67|0
1636708740000|2021-11-12 09:19:00|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|0
1636708750000|2021-11-12 09:19:10|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|0
1636708780000|2021-11-12 09:19:40|16748.88|16748.88|16748.98|16748.98|16748.98|16748.98|16748.07|16748.07|0
1636708790000|2021-11-12 09:19:50|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|0
1636708810000|2021-11-12 09:20:10|16747.05|16747.05|16746.49|16746.49|16747.05|16747.05|16746.49|16746.49|0
1636708820000|2021-11-12 09:20:20|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|0
1636708830000|2021-11-12 09:20:30|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|16748.41|0
1636708860000|2021-11-12 09:21:00|16749.81|16749.81|16749.81|16749.81|16749.81|16749.81|16749.81|16749.81|0
1636708870000|2021-11-12 09:21:10|16752.26|16752.26|16761.92|16761.92|16761.92|16761.92|16752.26|16752.26|0
1636708880000|2021-11-12 09:21:20|16762.14|16762.14|16767.65|16767.65|16767.65|16767.65|16762.14|16762.14|0
1636708890000|2021-11-12 09:21:30|16770.51|16770.51|16771.63|16771.63|16771.63|16771.63|16770.51|16770.51|0
1636708900000|2021-11-12 09:21:40|16773.06|16773.06|16773.06|16773.06|16773.06|16773.06|16773.06|16773.06|0
1636708930000|2021-11-12 09:22:10|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|0
1636708940000|2021-11-12 09:22:20|16775.69|16775.69|16776.94|16776.94|16776.94|16776.94|16774.2|16774.2|0
1636708980000|2021-11-12 09:23:00|16777.85|16777.85|16778.08|16778.08|16778.08|16778.08|16777.85|16777.85|0
1636709020000|2021-11-12 09:23:40|16779.75|16779.75|16781.18|16781.18|16781.18|16781.18|16779.75|16779.75|0
1636709030000|2021-11-12 09:23:50|16780.68|16780.68|16782.67|16782.67|16782.67|16782.67|16780.68|16780.68|0
1636709040000|2021-11-12 09:24:00|16782.17|16782.17|16782.17|16782.17|16782.17|16782.17|16782.17|16782.17|0
1636709050000|2021-11-12 09:24:10|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|0
1636709080000|2021-11-12 09:24:40|16782.67|16782.67|16782.67|16782.67|16782.67|16782.67|16782.67|16782.67|0
1636709100000|2021-11-12 09:25:00|16788.76|16788.76|16790.4|16790.4|16790.4|16790.4|16788.76|16788.76|0
1636709110000|2021-11-12 09:25:10|16790.96|16790.96|16783.31|16783.31|16790.96|16790.96|16783.31|16783.31|0
1636709140000|2021-11-12 09:25:40|16784.23|16784.23|16785.87|16785.87|16785.87|16785.87|16784.23|16784.23|0
1636709170000|2021-11-12 09:26:10|16786.9|16786.9|16786.9|16786.9|16786.9|16786.9|16786.9|16786.9|0
1636709180000|2021-11-12 09:26:20|16785.27|16785.27|16785.27|16785.27|16785.27|16785.27|16785.27|16785.27|0
1636709190000|2021-11-12 09:26:30|16784.45|16784.45|16781.63|16781.63|16784.45|16784.45|16781.63|16781.63|0
1636709200000|2021-11-12 09:26:40|16783.27|16783.27|16783.27|16783.27|16783.27|16783.27|16783.27|16783.27|0
1636709220000|2021-11-12 09:27:00|16781.35|16781.35|16780.87|16780.87|16782.76|16782.76|16780.87|16780.87|0
1636709230000|2021-11-12 09:27:10|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|0
1636709240000|2021-11-12 09:27:20|16783.13|16783.13|16782.22|16782.22|16783.13|16783.13|16782.22|16782.22|0
1636709250000|2021-11-12 09:27:30|16781.6|16781.6|16783.23|16783.23|16783.23|16783.23|16781.6|16781.6|0
1636709260000|2021-11-12 09:27:40|16781.56|16781.56|16781.56|16781.56|16781.56|16781.56|16781.56|16781.56|0
1636709280000|2021-11-12 09:28:00|16780.65|16780.65|16780.65|16780.65|16780.65|16780.65|16780.65|16780.65|0
1636709290000|2021-11-12 09:28:10|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|0
1636709300000|2021-11-12 09:28:20|16780.65|16780.65|16780.65|16780.65|16780.65|16780.65|16780.65|16780.65|0
1636709310000|2021-11-12 09:28:30|16779.72|16779.72|16779.72|16779.72|16779.72|16779.72|16779.72|16779.72|0
1636709340000|2021-11-12 09:29:00|16779.24|16779.24|16780.06|16780.06|16780.06|16780.06|16779.24|16779.24|0
1636709360000|2021-11-12 09:29:20|16780.98|16780.98|16782.21|16782.21|16782.21|16782.21|16780.98|16780.98|0
1636709380000|2021-11-12 09:29:40|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|16782.41|0
1636709400000|2021-11-12 09:30:00|16781.6|16781.6|16781.6|16781.6|16781.6|16781.6|16781.6|16781.6|0
1636709420000|2021-11-12 09:30:20|16780.78|16780.78|16780.41|16780.41|16780.78|16780.78|16779.85|16779.85|0
1636709460000|2021-11-12 09:31:00|16779.49|16779.49|16777.63|16777.63|16779.49|16779.49|16777.63|16777.63|0
1636709470000|2021-11-12 09:31:10|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|0
1636709480000|2021-11-12 09:31:20|16777.39|16777.39|16778.78|16778.78|16778.78|16778.78|16777.39|16777.39|0
1636709490000|2021-11-12 09:31:30|16779.7|16779.7|16778.3|16778.3|16779.7|16779.7|16778.3|16778.3|0
1636709500000|2021-11-12 09:31:40|16777.48|16777.48|16777.27|16777.27|16777.48|16777.48|16777.27|16777.27|0
1636709510000|2021-11-12 09:31:50|16775.29|16775.29|16774.88|16774.88|16775.29|16775.29|16774.46|16774.46|0
1636709520000|2021-11-12 09:32:00|16773.96|16773.96|16773.96|16773.96|16773.96|16773.96|16773.96|16773.96|0
1636709530000|2021-11-12 09:32:10|16774.43|16774.43|16773.98|16773.98|16774.43|16774.43|16773.07|16773.07|0
1636709540000|2021-11-12 09:32:20|16773.07|16773.07|16773.98|16773.98|16773.98|16773.98|16773.07|16773.07|0
1636709570000|2021-11-12 09:32:50|16774.91|16774.91|16774.91|16774.91|16774.91|16774.91|16774.91|16774.91|0
1636709580000|2021-11-12 09:33:00|16774.45|16774.45|16774.45|16774.45|16774.45|16774.45|16774.45|16774.45|0
1636709600000|2021-11-12 09:33:20|16773.98|16773.98|16773.98|16773.98|16773.98|16773.98|16773.98|16773.98|0
1636709620000|2021-11-12 09:33:40|16771.12|16771.12|16769.48|16769.48|16771.12|16771.12|16769.48|16769.48|0
1636709630000|2021-11-12 09:33:50|16767.85|16767.85|16766.94|16766.94|16767.85|16767.85|16766.94|16766.94|0
1636709640000|2021-11-12 09:34:00|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|0
1636709650000|2021-11-12 09:34:10|16767.23|16767.23|16767.7|16767.7|16767.7|16767.7|16767.23|16767.23|0
1636709670000|2021-11-12 09:34:30|16767.48|16767.48|16766.54|16766.54|16767.48|16767.48|16766.54|16766.54|0
1636709700000|2021-11-12 09:35:00|16766.05|16766.05|16764.14|16764.14|16766.05|16766.05|16764.14|16764.14|0
1636709710000|2021-11-12 09:35:10|16763.94|16763.94|16763.94|16763.94|16763.94|16763.94|16763.94|16763.94|0
1636709720000|2021-11-12 09:35:20|16763.12|16763.12|16764.55|16764.55|16764.55|16764.55|16763.12|16763.12|0
1636709730000|2021-11-12 09:35:30|16763.12|16763.12|16763.12|16763.12|16763.12|16763.12|16763.12|16763.12|0
1636709740000|2021-11-12 09:35:40|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|16762.21|0
1636709750000|2021-11-12 09:35:50|16761.74|16761.74|16761.74|16761.74|16761.74|16761.74|16761.74|16761.74|0
1636709760000|2021-11-12 09:36:00|16760.75|16760.75|16760.75|16760.75|16760.75|16760.75|16760.75|16760.75|0
1636709770000|2021-11-12 09:36:10|16760.27|16760.27|16760.27|16760.27|16760.27|16760.27|16760.27|16760.27|0
1636709780000|2021-11-12 09:36:20|16761.91|16761.91|16761.91|16761.91|16761.91|16761.91|16761.91|16761.91|0
1636709810000|2021-11-12 09:36:50|16760.79|16760.79|16762.78|16762.78|16762.78|16762.78|16760.79|16760.79|0
1636709820000|2021-11-12 09:37:00|16761.97|16761.97|16761.15|16761.15|16761.97|16761.97|16761.15|16761.15|0
1636709840000|2021-11-12 09:37:20|16760.24|16760.24|16760.24|16760.24|16760.24|16760.24|16760.24|16760.24|0
1636709860000|2021-11-12 09:37:40|16760.71|16760.71|16760.71|16760.71|16760.71|16760.71|16760.71|16760.71|0
1636709870000|2021-11-12 09:37:50|16759.89|16759.89|16759.89|16759.89|16759.89|16759.89|16759.89|16759.89|0
1636709880000|2021-11-12 09:38:00|16758.78|16758.78|16759.69|16759.69|16759.69|16759.69|16757.86|16757.86|0
1636709890000|2021-11-12 09:38:10|16758.26|16758.26|16758.26|16758.26|16758.26|16758.26|16758.26|16758.26|0
1636709900000|2021-11-12 09:38:20|16757.14|16757.14|16757.14|16757.14|16757.14|16757.14|16757.14|16757.14|0
1636709920000|2021-11-12 09:38:40|16758.78|16758.78|16760.69|16760.69|16760.69|16760.69|16758.78|16758.78|0
1636709980000|2021-11-12 09:39:40|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|16761.5|0
1636709990000|2021-11-12 09:39:50|16762.44|16762.44|16762.44|16762.44|16762.44|16762.44|16762.44|16762.44|0
1636710000000|2021-11-12 09:40:00|16766.62|16766.62|16764.69|16764.69|16766.62|16766.62|16764.47|16764.47|0
1636710010000|2021-11-12 09:40:10|16766.37|16766.37|16766.37|16766.37|16766.37|16766.37|16766.37|16766.37|0
1636710030000|2021-11-12 09:40:30|16765.45|16765.45|16765.45|16765.45|16765.45|16765.45|16765.45|16765.45|0
1636710040000|2021-11-12 09:40:40|16764.9|16764.9|16763.26|16763.26|16764.9|16764.9|16763.26|16763.26|0
1636710050000|2021-11-12 09:40:50|16762.44|16762.44|16761.42|16761.42|16762.44|16762.44|16761.01|16761.01|0
1636710100000|2021-11-12 09:41:40|16763.05|16763.05|16763.05|16763.05|16763.05|16763.05|16763.05|16763.05|0
1636710110000|2021-11-12 09:41:50|16762.24|16762.24|16762.24|16762.24|16762.24|16762.24|16762.24|16762.24|0
1636710120000|2021-11-12 09:42:00|16762.85|16762.85|16766.11|16766.11|16766.11|16766.11|16762.38|16762.38|0
1636710130000|2021-11-12 09:42:10|16765.17|16765.17|16765.17|16765.17|16765.17|16765.17|16765.17|16765.17|0
1636710150000|2021-11-12 09:42:30|16763.34|16763.34|16763.34|16763.34|16763.34|16763.34|16763.34|16763.34|0
1636710210000|2021-11-12 09:43:30|16761.71|16761.71|16754.02|16754.02|16761.71|16761.71|16754.02|16754.02|0
1636710220000|2021-11-12 09:43:40|16756.47|16756.47|16756.47|16756.47|16756.47|16756.47|16756.47|16756.47|0
1636710230000|2021-11-12 09:43:50|16753.3|16753.3|16751.89|16751.89|16753.3|16753.3|16751.42|16751.42|0
1636710240000|2021-11-12 09:44:00|16750.4|16750.4|16746.2|16746.2|16750.4|16750.4|16746.2|16746.2|0
1636710250000|2021-11-12 09:44:10|16745.08|16745.08|16744.61|16744.61|16745.08|16745.08|16744.61|16744.61|0
1636710260000|2021-11-12 09:44:20|16743.79|16743.79|16743.79|16743.79|16743.79|16743.79|16743.79|16743.79|0
1636710270000|2021-11-12 09:44:30|16742.86|16742.86|16733.82|16733.82|16742.86|16742.86|16733.82|16733.82|0
1636710280000|2021-11-12 09:44:40|16733.2|16733.2|16734.23|16734.23|16734.23|16734.23|16733.2|16733.2|0
1636710300000|2021-11-12 09:45:00|16734.43|16734.43|16734.66|16734.66|16734.66|16734.66|16734.43|16734.43|0
1636710370000|2021-11-12 09:46:10|16733.54|16733.54|16733.54|16733.54|16733.54|16733.54|16733.54|16733.54|0
1636710390000|2021-11-12 09:46:30|16732.05|16732.05|16732.05|16732.05|16732.05|16732.05|16732.05|16732.05|0
1636710400000|2021-11-12 09:46:40|16732.52|16732.52|16734.48|16734.48|16734.48|16734.48|16732.52|16732.52|0
1636710410000|2021-11-12 09:46:50|16732.66|16732.66|16734.48|16734.48|16734.48|16734.48|16732.66|16732.66|0
1636710420000|2021-11-12 09:47:00|16736.71|16736.71|16746.72|16746.72|16746.72|16746.72|16736.71|16736.71|0
1636710440000|2021-11-12 09:47:20|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|16748.16|0
1636710450000|2021-11-12 09:47:30|16748.97|16748.97|16748.97|16748.97|16748.97|16748.97|16748.97|16748.97|0
1636710480000|2021-11-12 09:48:00|16751.71|16751.71|16752.65|16752.65|16752.65|16752.65|16751.71|16751.71|0
1636710490000|2021-11-12 09:48:10|16755.51|16755.51|16756.01|16756.01|16756.92|16756.92|16755.51|16755.51|0
1636710500000|2021-11-12 09:48:20|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|0
1636710560000|2021-11-12 09:49:20|16757.47|16757.47|16757.47|16757.47|16757.47|16757.47|16757.47|16757.47|0
1636710570000|2021-11-12 09:49:30|16757.94|16757.94|16758.97|16758.97|16758.97|16758.97|16757.94|16757.94|0
1636710580000|2021-11-12 09:49:40|16761.2|16761.2|16763.29|16763.29|16763.29|16763.29|16761.2|16761.2|0
1636710590000|2021-11-12 09:49:50|16766.15|16766.15|16767.79|16767.79|16767.79|16767.79|16766.15|16766.15|0
1636710600000|2021-11-12 09:50:00|16768.6|16768.6|16769.67|16769.67|16769.67|16769.67|16767.69|16767.69|0
1636710620000|2021-11-12 09:50:20|16769.18|16769.18|16765.46|16765.46|16769.38|16769.38|16765.46|16765.46|0
1636710640000|2021-11-12 09:50:40|16764.9|16764.9|16764.29|16764.29|16764.9|16764.9|16764.29|16764.29|0
1636710680000|2021-11-12 09:51:20|16762.66|16762.66|16762.66|16762.66|16762.66|16762.66|16762.66|16762.66|0
1636710690000|2021-11-12 09:51:30|16762.18|16762.18|16762.18|16762.18|16762.18|16762.18|16762.18|16762.18|0
1636710700000|2021-11-12 09:51:40|16760.55|16760.55|16760.13|16760.13|16761.05|16761.05|16760.13|16760.13|0
1636710720000|2021-11-12 09:52:00|16759.32|16759.32|16759.32|16759.32|16759.32|16759.32|16759.32|16759.32|0
1636710740000|2021-11-12 09:52:20|16758.76|16758.76|16758.2|16758.2|16758.76|16758.76|16758.2|16758.2|0
1636710760000|2021-11-12 09:52:40|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|16759.12|0
1636710790000|2021-11-12 09:53:10|16760.06|16760.06|16758.62|16758.62|16760.06|16760.06|16758.62|16758.62|0
1636710820000|2021-11-12 09:53:40|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|16758.4|0
1636710840000|2021-11-12 09:54:00|16757.58|16757.58|16756.67|16756.67|16757.58|16757.58|16756.67|16756.67|0
1636710870000|2021-11-12 09:54:30|16755.76|16755.76|16755.76|16755.76|16755.76|16755.76|16755.76|16755.76|0
1636710900000|2021-11-12 09:55:00|16754.32|16754.32|16753.38|16753.38|16754.32|16754.32|16753.38|16753.38|0
1636710920000|2021-11-12 09:55:20|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|16752.57|0
1636710930000|2021-11-12 09:55:30|16752.1|16752.1|16752.91|16752.91|16752.91|16752.91|16752.1|16752.1|0
1636710940000|2021-11-12 09:55:40|16752.69|16752.69|16752.22|16752.22|16752.69|16752.69|16752.22|16752.22|0
1636710980000|2021-11-12 09:56:20|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|16752.69|0
1636711000000|2021-11-12 09:56:40|16753.6|16753.6|16753.6|16753.6|16753.6|16753.6|16753.6|16753.6|0
1636711030000|2021-11-12 09:57:10|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|16754.42|0
1636711050000|2021-11-12 09:57:30|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|0
1636711060000|2021-11-12 09:57:40|16754.77|16754.77|16754.77|16754.77|16754.77|16754.77|16754.77|16754.77|0
1636711070000|2021-11-12 09:57:50|16755.69|16755.69|16755.22|16755.22|16756.16|16756.16|16755.22|16755.22|0
1636711100000|2021-11-12 09:58:20|16756.16|16756.16|16756.16|16756.16|16756.16|16756.16|16756.16|16756.16|0
1636711150000|2021-11-12 09:59:10|16754.33|16754.33|16754.33|16754.33|16754.33|16754.33|16754.33|16754.33|0
1636711160000|2021-11-12 09:59:20|16755.27|16755.27|16755.83|16755.83|16755.83|16755.83|16755.27|16755.27|0
1636711200000|2021-11-12 10:00:00|16755.62|16755.62|16755.62|16755.62|16755.62|16755.62|16755.62|16755.62|0
1636711220000|2021-11-12 10:00:20|16753.99|16753.99|16754.81|16754.81|16754.81|16754.81|16753.99|16753.99|0
1636711270000|2021-11-12 10:01:10|16756.44|16756.44|16756.44|16756.44|16756.44|16756.44|16756.44|16756.44|0
1636711290000|2021-11-12 10:01:30|16757.87|16757.87|16758.79|16758.79|16758.79|16758.79|16757.87|16757.87|0
1636711310000|2021-11-12 10:01:50|16760.12|16760.12|16760.74|16760.74|16760.74|16760.74|16760.12|16760.12|0
1636711320000|2021-11-12 10:02:00|16759.8|16759.8|16764.66|16764.66|16764.66|16764.66|16759.8|16759.8|0
1636711330000|2021-11-12 10:02:10|16766.07|16766.07|16766.07|16766.07|16766.07|16766.07|16766.07|16766.07|0
1636711340000|2021-11-12 10:02:20|16766.98|16766.98|16768.01|16768.01|16768.01|16768.01|16766.98|16766.98|0
1636711350000|2021-11-12 10:02:30|16770.88|16770.88|16770.88|16770.88|16770.88|16770.88|16770.88|16770.88|0
1636711360000|2021-11-12 10:02:40|16774.14|16774.14|16774.37|16774.37|16774.37|16774.37|16774.14|16774.14|0
1636711370000|2021-11-12 10:02:50|16774.83|16774.83|16774.83|16774.83|16774.83|16774.83|16774.83|16774.83|0
1636711390000|2021-11-12 10:03:10|16773.89|16773.89|16774.36|16774.36|16774.36|16774.36|16773.89|16773.89|0
1636711400000|2021-11-12 10:03:20|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|0
1636711410000|2021-11-12 10:03:30|16776.39|16776.39|16777.77|16777.77|16777.77|16777.77|16776.39|16776.39|0
1636711420000|2021-11-12 10:03:40|16776.34|16776.34|16774.71|16774.71|16776.34|16776.34|16774.71|16774.71|0
1636711430000|2021-11-12 10:03:50|16774.09|16774.09|16774.09|16774.09|16774.09|16774.09|16774.09|16774.09|0
1636711440000|2021-11-12 10:04:00|16776.34|16776.34|16776.34|16776.34|16776.34|16776.34|16776.34|16776.34|0
1636711460000|2021-11-12 10:04:20|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|16777.25|0
1636711470000|2021-11-12 10:04:30|16776.7|16776.7|16774.87|16774.87|16776.7|16776.7|16773.24|16773.24|0
1636711490000|2021-11-12 10:04:50|16773.24|16773.24|16773.85|16773.85|16773.85|16773.85|16773.24|16773.24|0
1636711500000|2021-11-12 10:05:00|16771.6|16771.6|16770.69|16770.69|16771.6|16771.6|16770.69|16770.69|0
1636711540000|2021-11-12 10:05:40|16769.78|16769.78|16765.48|16765.48|16769.78|16769.78|16765.48|16765.48|0
1636711550000|2021-11-12 10:05:50|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|16767.46|0
1636711590000|2021-11-12 10:06:30|16768.13|16768.13|16767.32|16767.32|16768.13|16768.13|16767.32|16767.32|0
1636711620000|2021-11-12 10:07:00|16765.88|16765.88|16765.88|16765.88|16765.88|16765.88|16765.88|16765.88|0
1636711630000|2021-11-12 10:07:10|16765.32|16765.32|16766.23|16766.23|16766.23|16766.23|16765.32|16765.32|0
1636711640000|2021-11-12 10:07:20|16766.01|16766.01|16766.01|16766.01|16766.01|16766.01|16766.01|16766.01|0
1636711660000|2021-11-12 10:07:40|16768.87|16768.87|16770.51|16770.51|16770.51|16770.51|16768.87|16768.87|0
1636711680000|2021-11-12 10:08:00|16769.68|16769.68|16769.68|16769.68|16769.68|16769.68|16769.68|16769.68|0
1636711690000|2021-11-12 10:08:10|16769.48|16769.48|16769.8|16769.8|16769.8|16769.8|16768.86|16768.86|0
1636711720000|2021-11-12 10:08:40|16770.62|16770.62|16769.91|16769.91|16770.82|16770.82|16769.91|16769.91|0
1636711730000|2021-11-12 10:08:50|16769.09|16769.09|16768.28|16768.28|16769.09|16769.09|16768.28|16768.28|0
1636711740000|2021-11-12 10:09:00|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1636711750000|2021-11-12 10:09:10|16770.29|16770.29|16769.79|16769.79|16770.29|16770.29|16769.79|16769.79|0
1636711760000|2021-11-12 10:09:20|16772.66|16772.66|16775.2|16775.2|16775.2|16775.2|16772.66|16772.66|0
1636711770000|2021-11-12 10:09:30|16776.23|16776.23|16776.38|16776.38|16776.38|16776.38|16775.82|16775.82|0
1636711780000|2021-11-12 10:09:40|16777.37|16777.37|16778.17|16778.17|16778.99|16778.99|16777.37|16777.37|0
1636711790000|2021-11-12 10:09:50|16780|16780|16780|16780|16780|16780|16780|16780|0
1636711830000|2021-11-12 10:10:30|16781.82|16781.82|16781.82|16781.82|16781.82|16781.82|16781.82|16781.82|0
1636711860000|2021-11-12 10:11:00|16783.85|16783.85|16784.76|16784.76|16784.76|16784.76|16783.85|16783.85|0
1636711870000|2021-11-12 10:11:10|16785.58|16785.58|16784.76|16784.76|16785.58|16785.58|16784.76|16784.76|0
1636711900000|2021-11-12 10:11:40|16782.94|16782.94|16782.02|16782.02|16782.94|16782.94|16782.02|16782.02|0
1636711930000|2021-11-12 10:12:10|16781.23|16781.23|16780.56|16780.56|16781.23|16781.23|16780.56|16780.56|0
1636711940000|2021-11-12 10:12:20|16778.89|16778.89|16779.24|16779.24|16781.67|16781.67|16778.89|16778.89|0
1636711950000|2021-11-12 10:12:30|16777.8|16777.8|16774.54|16774.54|16778.3|16778.3|16774.54|16774.54|0
1636711960000|2021-11-12 10:12:40|16773.13|16773.13|16769.71|16769.71|16773.13|16773.13|16769.71|16769.71|0
1636711970000|2021-11-12 10:12:50|16768.8|16768.8|16767.47|16767.47|16768.8|16768.8|16767.47|16767.47|0
1636711990000|2021-11-12 10:13:10|16765.84|16765.84|16765.84|16765.84|16765.84|16765.84|16765.84|16765.84|0
1636712000000|2021-11-12 10:13:20|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|16766.76|0
1636712010000|2021-11-12 10:13:30|16767.31|16767.31|16763.01|16763.01|16767.31|16767.31|16763.01|16763.01|0
1636712020000|2021-11-12 10:13:40|16761.9|16761.9|16759.57|16759.57|16761.9|16761.9|16759.08|16759.08|0
1636712040000|2021-11-12 10:14:00|16760.04|16760.04|16761.33|16761.33|16761.33|16761.33|16760.04|16760.04|0
1636712050000|2021-11-12 10:14:10|16764.07|16764.07|16763.66|16763.66|16764.07|16764.07|16763.66|16763.66|0
1636712060000|2021-11-12 10:14:20|16761.83|16761.83|16761.83|16761.83|16761.83|16761.83|16761.83|16761.83|0
1636712070000|2021-11-12 10:14:30|16764.7|16764.7|16764.7|16764.7|16764.7|16764.7|16764.7|16764.7|0
1636712080000|2021-11-12 10:14:40|16763.27|16763.27|16763.27|16763.27|16763.27|16763.27|16763.27|16763.27|0
1636712090000|2021-11-12 10:14:50|16763.04|16763.04|16763.04|16763.04|16763.04|16763.04|16763.04|16763.04|0
1636712100000|2021-11-12 10:15:00|16761.31|16761.31|16757.5|16757.5|16761.31|16761.31|16757.5|16757.5|0
1636712110000|2021-11-12 10:15:10|16757.03|16757.03|16757.05|16757.05|16757.94|16757.94|16757.03|16757.03|0
1636712120000|2021-11-12 10:15:20|16756.14|16756.14|16753.26|16753.26|16757.05|16757.05|16753.26|16753.26|0
1636712140000|2021-11-12 10:15:40|16750.4|16750.4|16750.4|16750.4|16750.4|16750.4|16750.4|16750.4|0
1636712150000|2021-11-12 10:15:50|16749.28|16749.28|16748.87|16748.87|16749.28|16749.28|16748.87|16748.87|0
1636712160000|2021-11-12 10:16:00|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|0
1636712170000|2021-11-12 10:16:10|16751.98|16751.98|16751.98|16751.98|16751.98|16751.98|16751.98|16751.98|0
1636712180000|2021-11-12 10:16:20|16750.34|16750.34|16749.43|16749.43|16750.34|16750.34|16749.43|16749.43|0
1636712190000|2021-11-12 10:16:30|16750.42|16750.42|16750.22|16750.22|16750.42|16750.42|16750.22|16750.22|0
1636712200000|2021-11-12 10:16:40|16750.42|16750.42|16751.04|16751.04|16751.04|16751.04|16749.41|16749.41|0
1636712210000|2021-11-12 10:16:50|16750.54|16750.54|16752.37|16752.37|16752.37|16752.37|16750.54|16750.54|0
1636712220000|2021-11-12 10:17:00|16749.5|16749.5|16746.54|16746.54|16749.5|16749.5|16746.54|16746.54|0
1636712230000|2021-11-12 10:17:10|16747.16|16747.16|16747.16|16747.16|16747.16|16747.16|16747.16|16747.16|0
1636712240000|2021-11-12 10:17:20|16748.79|16748.79|16750.22|16750.22|16750.22|16750.22|16748.79|16748.79|0
1636712250000|2021-11-12 10:17:30|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|0
1636712260000|2021-11-12 10:17:40|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|16748.94|0
1636712270000|2021-11-12 10:17:50|16748.02|16748.02|16749.81|16749.81|16749.81|16749.81|16748.02|16748.02|0
1636712280000|2021-11-12 10:18:00|16750.63|16750.63|16751.45|16751.45|16751.45|16751.45|16750.63|16750.63|0
1636712290000|2021-11-12 10:18:10|16754.19|16754.19|16756.4|16756.4|16756.4|16756.4|16754.19|16754.19|0
1636712300000|2021-11-12 10:18:20|16757.63|16757.63|16759.04|16759.04|16759.04|16759.04|16757.63|16757.63|0
1636712320000|2021-11-12 10:18:40|16761.27|16761.27|16761.27|16761.27|16761.27|16761.27|16761.27|16761.27|0
1636712350000|2021-11-12 10:19:10|16760.46|16760.46|16760.46|16760.46|16760.46|16760.46|16760.46|16760.46|0
1636712390000|2021-11-12 10:19:50|16759.99|16759.99|16753.92|16753.92|16759.99|16759.99|16753.92|16753.92|0
1636712420000|2021-11-12 10:20:20|16754.84|16754.84|16754.84|16754.84|16754.84|16754.84|16754.84|16754.84|0
1636712450000|2021-11-12 10:20:50|16755.45|16755.45|16755.45|16755.45|16755.45|16755.45|16755.45|16755.45|0
1636712460000|2021-11-12 10:21:00|16754.54|16754.54|16758.59|16758.59|16758.59|16758.59|16754.54|16754.54|0
1636712500000|2021-11-12 10:21:40|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|0
1636712530000|2021-11-12 10:22:10|16758.38|16758.38|16758.38|16758.38|16758.38|16758.38|16758.38|16758.38|0
1636712540000|2021-11-12 10:22:20|16759.2|16759.2|16759.2|16759.2|16759.2|16759.2|16759.2|16759.2|0
1636712630000|2021-11-12 10:23:50|16758.73|16758.73|16758.73|16758.73|16758.73|16758.73|16758.73|16758.73|0
1636712660000|2021-11-12 10:24:20|16760.36|16760.36|16760.36|16760.36|16760.36|16760.36|16760.36|16760.36|0
1636712670000|2021-11-12 10:24:30|16760.77|16760.77|16762.71|16762.71|16762.71|16762.71|16760.77|16760.77|0
1636712680000|2021-11-12 10:24:40|16763.32|16763.32|16763.73|16763.73|16763.73|16763.73|16762.91|16762.91|0
1636712700000|2021-11-12 10:25:00|16762.82|16762.82|16764.79|16764.79|16764.79|16764.79|16761.91|16761.91|0
1636712730000|2021-11-12 10:25:30|16763.12|16763.12|16763.12|16763.12|16763.12|16763.12|16763.12|16763.12|0
1636712760000|2021-11-12 10:26:00|16762.3|16762.3|16763.22|16763.22|16763.22|16763.22|16762.3|16762.3|0
1636712770000|2021-11-12 10:26:10|16761.8|16761.8|16761.8|16761.8|16761.8|16761.8|16761.8|16761.8|0
1636712780000|2021-11-12 10:26:20|16763.63|16763.63|16763.63|16763.63|16763.63|16763.63|16763.63|16763.63|0
1636712820000|2021-11-12 10:27:00|16762.81|16762.81|16762.02|16762.02|16763.75|16763.75|16762.02|16762.02|0
1636712840000|2021-11-12 10:27:20|16764.88|16764.88|16764.88|16764.88|16764.88|16764.88|16764.88|16764.88|0
1636712900000|2021-11-12 10:28:20|16766.71|16766.71|16768.52|16768.52|16769.02|16769.02|16766.71|16766.71|0
1636712910000|2021-11-12 10:28:30|16767.09|16767.09|16763.4|16763.4|16767.09|16767.09|16763.4|16763.4|0
1636712920000|2021-11-12 10:28:40|16761.77|16761.77|16760.77|16760.77|16761.77|16761.77|16760.77|16760.77|0
1636712950000|2021-11-12 10:29:10|16759.86|16759.86|16759.86|16759.86|16759.86|16759.86|16759.86|16759.86|0
1636712960000|2021-11-12 10:29:20|16759.45|16759.45|16759.45|16759.45|16759.45|16759.45|16759.45|16759.45|0
1636712980000|2021-11-12 10:29:40|16758.63|16758.63|16758.63|16758.63|16758.63|16758.63|16758.63|16758.63|0
1636713000000|2021-11-12 10:30:00|16758.08|16758.08|16758.08|16758.08|16758.08|16758.08|16758.08|16758.08|0
1636713010000|2021-11-12 10:30:10|16756.25|16756.25|16756.25|16756.25|16756.25|16756.25|16756.25|16756.25|0
1636713020000|2021-11-12 10:30:20|16753.8|16753.8|16756.35|16756.35|16756.35|16756.35|16753.8|16753.8|0
1636713030000|2021-11-12 10:30:30|16756.9|16756.9|16758.19|16758.19|16758.65|16758.65|16756.9|16756.9|0
1636713040000|2021-11-12 10:30:40|16759.1|16759.1|16759.1|16759.1|16759.1|16759.1|16759.1|16759.1|0
1636713050000|2021-11-12 10:30:50|16759.92|16759.92|16759.92|16759.92|16759.92|16759.92|16759.92|16759.92|0
1636713060000|2021-11-12 10:31:00|16760.91|16760.91|16763.98|16763.98|16763.98|16763.98|16760.91|16760.91|0
1636713070000|2021-11-12 10:31:10|16764.44|16764.44|16769.49|16769.49|16769.49|16769.49|16764.44|16764.44|0
1636713080000|2021-11-12 10:31:20|16773.79|16773.79|16775.65|16775.65|16775.65|16775.65|16773.79|16773.79|0
1636713090000|2021-11-12 10:31:30|16776.64|16776.64|16776.19|16776.19|16776.64|16776.64|16776.19|16776.19|0
1636713120000|2021-11-12 10:32:00|16777.13|16777.13|16776.66|16776.66|16777.13|16777.13|16776.66|16776.66|0
1636713140000|2021-11-12 10:32:20|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|0
1636713180000|2021-11-12 10:33:00|16778.39|16778.39|16779.21|16779.21|16779.21|16779.21|16778.39|16778.39|0
1636713190000|2021-11-12 10:33:10|16778.39|16778.39|16777.58|16777.58|16778.39|16778.39|16777.58|16777.58|0
1636713200000|2021-11-12 10:33:20|16775.75|16775.75|16775.75|16775.75|16775.75|16775.75|16775.75|16775.75|0
1636713240000|2021-11-12 10:34:00|16775.19|16775.19|16775.19|16775.19|16775.19|16775.19|16775.19|16775.19|0
1636713250000|2021-11-12 10:34:10|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|0
1636713260000|2021-11-12 10:34:20|16772.97|16772.97|16772.35|16772.35|16772.97|16772.97|16772.35|16772.35|0
1636713290000|2021-11-12 10:34:50|16770.94|16770.94|16770.94|16770.94|16770.94|16770.94|16770.94|16770.94|0
1636713300000|2021-11-12 10:35:00|16772.35|16772.35|16772.35|16772.35|16772.35|16772.35|16772.35|16772.35|0
1636713330000|2021-11-12 10:35:30|16771.53|16771.53|16771.53|16771.53|16771.53|16771.53|16771.53|16771.53|0
1636713350000|2021-11-12 10:35:50|16772.93|16772.93|16770.14|16770.14|16772.93|16772.93|16770.14|16770.14|0
1636713370000|2021-11-12 10:36:10|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|0
1636713380000|2021-11-12 10:36:20|16772.7|16772.7|16773.17|16773.17|16773.17|16773.17|16772.7|16772.7|0
1636713390000|2021-11-12 10:36:30|16774.08|16774.08|16774.9|16774.9|16774.9|16774.9|16774.08|16774.08|0
1636713400000|2021-11-12 10:36:40|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|0
1636713430000|2021-11-12 10:37:10|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|16776.51|0
1636713440000|2021-11-12 10:37:20|16777.45|16777.45|16777.45|16777.45|16777.45|16777.45|16777.45|16777.45|0
1636713470000|2021-11-12 10:37:50|16777.86|16777.86|16778.07|16778.07|16778.07|16778.07|16777.86|16777.86|0
1636713480000|2021-11-12 10:38:00|16777.66|16777.66|16777.66|16777.66|16777.66|16777.66|16777.66|16777.66|0
1636713490000|2021-11-12 10:38:10|16776.84|16776.84|16776.84|16776.84|16776.84|16776.84|16776.84|16776.84|0
1636713500000|2021-11-12 10:38:20|16775.41|16775.41|16774.5|16774.5|16775.41|16775.41|16774.5|16774.5|0
1636713510000|2021-11-12 10:38:30|16774|16774|16774.5|16774.5|16774.5|16774.5|16774|16774|0
1636713520000|2021-11-12 10:38:40|16775.06|16775.06|16775.06|16775.06|16775.06|16775.06|16775.06|16775.06|0
1636713530000|2021-11-12 10:38:50|16775.53|16775.53|16775.53|16775.53|16775.53|16775.53|16775.53|16775.53|0
1636713540000|2021-11-12 10:39:00|16779.9|16779.9|16780.58|16780.58|16780.58|16780.58|16779.9|16779.9|0
1636713550000|2021-11-12 10:39:10|16781.02|16781.02|16781.02|16781.02|16781.02|16781.02|16781.02|16781.02|0
1636713560000|2021-11-12 10:39:20|16780.58|16780.58|16784.06|16784.06|16786.29|16786.29|16780.58|16780.58|0
1636713570000|2021-11-12 10:39:30|16784.88|16784.88|16783.21|16783.21|16784.88|16784.88|16783.21|16783.21|0
1636713580000|2021-11-12 10:39:40|16782.27|16782.27|16782.27|16782.27|16782.27|16782.27|16781.71|16781.71|0
1636713590000|2021-11-12 10:39:50|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|16781.71|0
1636713600000|2021-11-12 10:40:00|16781.21|16781.21|16781.77|16781.77|16781.77|16781.77|16781.21|16781.21|0
1636713610000|2021-11-12 10:40:10|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|0
1636713630000|2021-11-12 10:40:30|16781.4|16781.4|16781.17|16781.17|16781.4|16781.4|16781.17|16781.17|0
1636713640000|2021-11-12 10:40:40|16782.29|16782.29|16783.08|16783.08|16783.08|16783.08|16782.29|16782.29|0
1636713650000|2021-11-12 10:40:50|16782.14|16782.14|16782.59|16782.59|16782.59|16782.59|16782.14|16782.14|0
1636713690000|2021-11-12 10:41:30|16783.15|16783.15|16781.72|16781.72|16783.15|16783.15|16781.72|16781.72|0
1636713710000|2021-11-12 10:41:50|16781.49|16781.49|16781.49|16781.49|16781.49|16781.49|16781.49|16781.49|0
1636713720000|2021-11-12 10:42:00|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|16782.42|0
1636713750000|2021-11-12 10:42:30|16782.92|16782.92|16785.18|16785.18|16785.18|16785.18|16782.92|16782.92|0
1636713760000|2021-11-12 10:42:40|16785.74|16785.74|16784.68|16784.68|16786.06|16786.06|16784.62|16784.62|0
1636713770000|2021-11-12 10:42:50|16783.86|16783.86|16783.04|16783.04|16783.86|16783.86|16783.04|16783.04|0
1636713780000|2021-11-12 10:43:00|16784.03|16784.03|16783.57|16783.57|16784.03|16784.03|16783.57|16783.57|0
1636713800000|2021-11-12 10:43:20|16783.01|16783.01|16783.01|16783.01|16783.01|16783.01|16783.01|16783.01|0
1636713810000|2021-11-12 10:43:30|16784.59|16784.59|16783.47|16783.47|16784.59|16784.59|16783.47|16783.47|0
1636713820000|2021-11-12 10:43:40|16784.03|16784.03|16784.03|16784.03|16784.03|16784.03|16784.03|16784.03|0
1636713830000|2021-11-12 10:43:50|16783.83|16783.83|16783.63|16783.63|16784.44|16784.44|16783|16783|0
1636713860000|2021-11-12 10:44:20|16783.07|16783.07|16783.63|16783.63|16783.63|16783.63|16783.07|16783.07|0
1636713870000|2021-11-12 10:44:30|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|0
1636713880000|2021-11-12 10:44:40|16781.95|16781.95|16774.03|16774.03|16781.95|16781.95|16774.03|16774.03|0
1636713890000|2021-11-12 10:44:50|16773|16773|16772.38|16772.38|16773|16773|16772.38|16772.38|0
1636713900000|2021-11-12 10:45:00|16773.32|16773.32|16773.32|16773.32|16773.32|16773.32|16773.32|16773.32|0
1636713910000|2021-11-12 10:45:10|16773.79|16773.79|16773.38|16773.38|16774.2|16774.2|16773.38|16773.38|0
1636713920000|2021-11-12 10:45:20|16772.47|16772.47|16772.96|16772.96|16773.58|16773.58|16772.47|16772.47|0
1636713930000|2021-11-12 10:45:30|16772.5|16772.5|16772.5|16772.5|16772.5|16772.5|16772.5|16772.5|0
1636713970000|2021-11-12 10:46:10|16770.77|16770.77|16769.6|16769.6|16770.77|16770.77|16769.6|16769.6|0
1636713980000|2021-11-12 10:46:20|16767.07|16767.07|16763.96|16763.96|16767.07|16767.07|16763.96|16763.96|0
1636713990000|2021-11-12 10:46:30|16763.75|16763.75|16764.37|16764.37|16764.37|16764.37|16763.75|16763.75|0
1636714000000|2021-11-12 10:46:40|16763.9|16763.9|16763.9|16763.9|16763.9|16763.9|16763.9|16763.9|0
1636714010000|2021-11-12 10:46:50|16763.43|16763.43|16762.52|16762.52|16763.43|16763.43|16762.52|16762.52|0
1636714020000|2021-11-12 10:47:00|16762.99|16762.99|16764.62|16764.62|16764.62|16764.62|16762.99|16762.99|0
1636714040000|2021-11-12 10:47:20|16764.16|16764.16|16764.16|16764.16|16764.16|16764.16|16764.16|16764.16|0
1636714080000|2021-11-12 10:48:00|16764.36|16764.36|16763.14|16763.14|16764.36|16764.36|16763.14|16763.14|0
1636714090000|2021-11-12 10:48:10|16762.93|16762.93|16762.02|16762.02|16762.93|16762.93|16762.02|16762.02|0
1636714100000|2021-11-12 10:48:20|16762.48|16762.48|16762.48|16762.48|16762.48|16762.48|16762.48|16762.48|0
1636714110000|2021-11-12 10:48:30|16763.92|16763.92|16762.05|16762.05|16763.92|16763.92|16762.05|16762.05|0
1636714120000|2021-11-12 10:48:40|16762.25|16762.25|16761.43|16761.43|16762.25|16762.25|16761.43|16761.43|0
1636714130000|2021-11-12 10:48:50|16762.55|16762.55|16762.55|16762.55|16762.55|16762.55|16762.55|16762.55|0
1636714160000|2021-11-12 10:49:20|16761.11|16761.11|16760.56|16760.56|16761.11|16761.11|16760.56|16760.56|0
1636714180000|2021-11-12 10:49:40|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|0
1636714200000|2021-11-12 10:50:00|16761.47|16761.47|16761.47|16761.47|16761.47|16761.47|16761.47|16761.47|0
1636714210000|2021-11-12 10:50:10|16761.69|16761.69|16761.69|16761.69|16761.69|16761.69|16761.69|16761.69|0
1636714220000|2021-11-12 10:50:20|16762.25|16762.25|16763.68|16763.68|16763.68|16763.68|16762.25|16762.25|0
1636714270000|2021-11-12 10:51:10|16762.74|16762.74|16759.48|16759.48|16762.74|16762.74|16759.48|16759.48|0
1636714300000|2021-11-12 10:51:40|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|0
1636714310000|2021-11-12 10:51:50|16759.48|16759.48|16759.28|16759.28|16759.48|16759.48|16759.28|16759.28|0
1636714340000|2021-11-12 10:52:20|16759.5|16759.5|16759.5|16759.5|16759.5|16759.5|16759.5|16759.5|0
1636714350000|2021-11-12 10:52:30|16757.67|16757.67|16757.67|16757.67|16757.67|16757.67|16757.67|16757.67|0
1636714370000|2021-11-12 10:52:50|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|0
1636714400000|2021-11-12 10:53:20|16757.86|16757.86|16758.41|16758.41|16758.97|16758.97|16757.3|16757.3|0
1636714430000|2021-11-12 10:53:50|16758.19|16758.19|16758.19|16758.19|16758.19|16758.19|16758.19|16758.19|0
1636714470000|2021-11-12 10:54:30|16759.1|16759.1|16759.1|16759.1|16759.1|16759.1|16759.1|16759.1|0
1636714480000|2021-11-12 10:54:40|16758.11|16758.11|16759.02|16759.02|16759.02|16759.02|16758.11|16758.11|0
1636714510000|2021-11-12 10:55:10|16758.08|16758.08|16758.08|16758.08|16758.08|16758.08|16758.08|16758.08|0
1636714540000|2021-11-12 10:55:40|16759.02|16759.02|16759.02|16759.02|16759.02|16759.02|16759.02|16759.02|0
1636714550000|2021-11-12 10:55:50|16758.82|16758.82|16759.29|16759.29|16759.29|16759.29|16758.82|16758.82|0
1636714560000|2021-11-12 10:56:00|16758.38|16758.38|16758.38|16758.38|16758.38|16758.38|16758.38|16758.38|0
1636714570000|2021-11-12 10:56:10|16757.56|16757.56|16757.56|16757.56|16757.56|16757.56|16757.56|16757.56|0
1636714590000|2021-11-12 10:56:30|16758.38|16758.38|16761.64|16761.64|16761.64|16761.64|16758.38|16758.38|0
1636714630000|2021-11-12 10:57:10|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|16760.2|0
1636714650000|2021-11-12 10:57:30|16761.12|16761.12|16760.89|16760.89|16761.12|16761.12|16760.89|16760.89|0
1636714670000|2021-11-12 10:57:50|16761.36|16761.36|16765.86|16765.86|16765.86|16765.86|16761.36|16761.36|0
1636714680000|2021-11-12 10:58:00|16764.49|16764.49|16763.2|16763.2|16764.49|16764.49|16763.2|16763.2|0
1636714690000|2021-11-12 10:58:10|16762.58|16762.58|16762.58|16762.58|16762.58|16762.58|16762.58|16762.58|0
1636714710000|2021-11-12 10:58:30|16763.4|16763.4|16763.4|16763.4|16763.4|16763.4|16763.4|16763.4|0
1636714730000|2021-11-12 10:58:50|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|16762.93|0
1636714740000|2021-11-12 10:59:00|16762.52|16762.52|16762.52|16762.52|16762.52|16762.52|16762.52|16762.52|0
1636714750000|2021-11-12 10:59:10|16761.61|16761.61|16761.61|16761.61|16761.61|16761.61|16761.61|16761.61|0
1636714760000|2021-11-12 10:59:20|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|0
1636714790000|2021-11-12 10:59:50|16762.18|16762.18|16760.14|16760.14|16762.18|16762.18|16760.14|16760.14|0
1636714800000|2021-11-12 11:00:00|16759.32|16759.32|16759.82|16759.82|16759.82|16759.82|16759.32|16759.32|0
1636714810000|2021-11-12 11:00:10|16759.35|16759.35|16759.35|16759.35|16759.35|16759.35|16759.35|16759.35|0
1636714820000|2021-11-12 11:00:20|16756.71|16756.71|16756.71|16756.71|16756.71|16756.71|16756.71|16756.71|0
1636714860000|2021-11-12 11:01:00|16758.34|16758.34|16757.93|16757.93|16758.34|16758.34|16757.93|16757.93|0
1636714930000|2021-11-12 11:02:10|16757.46|16757.46|16749.46|16749.46|16757.46|16757.46|16749.46|16749.46|0
1636714940000|2021-11-12 11:02:20|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|0
1636714950000|2021-11-12 11:02:30|16747.96|16747.96|16747.96|16747.96|16747.96|16747.96|16747.96|16747.96|0
1636714960000|2021-11-12 11:02:40|16745.41|16745.41|16745.41|16745.41|16745.41|16745.41|16745.41|16745.41|0
1636714990000|2021-11-12 11:03:10|16744.91|16744.91|16744.91|16744.91|16744.91|16744.91|16744.91|16744.91|0
1636715010000|2021-11-12 11:03:30|16744.69|16744.69|16746.52|16746.52|16746.52|16746.52|16744.69|16744.69|0
1636715020000|2021-11-12 11:03:40|16745.6|16745.6|16745.6|16745.6|16745.6|16745.6|16745.6|16745.6|0
1636715030000|2021-11-12 11:03:50|16745.4|16745.4|16744.93|16744.93|16745.4|16745.4|16744.93|16744.93|0
1636715040000|2021-11-12 11:04:00|16745.86|16745.86|16747.5|16747.5|16747.5|16747.5|16745.86|16745.86|0
1636715050000|2021-11-12 11:04:10|16748.06|16748.06|16748.06|16748.06|16748.06|16748.06|16748.06|16748.06|0
1636715060000|2021-11-12 11:04:20|16750.92|16750.92|16753.79|16753.79|16753.79|16753.79|16750.92|16750.92|0
1636715070000|2021-11-12 11:04:30|16750.92|16750.92|16750.92|16750.92|16750.92|16750.92|16750.92|16750.92|0
1636715080000|2021-11-12 11:04:40|16751.42|16751.42|16752.32|16752.32|16752.32|16752.32|16751.42|16751.42|0
1636715110000|2021-11-12 11:05:10|16751.51|16751.51|16751.51|16751.51|16751.51|16751.51|16751.51|16751.51|0
1636715130000|2021-11-12 11:05:30|16750.02|16750.02|16749.52|16749.52|16750.02|16750.02|16749.52|16749.52|0
1636715140000|2021-11-12 11:05:40|16749.03|16749.03|16750.52|16750.52|16750.52|16750.52|16749.03|16749.03|0
1636715160000|2021-11-12 11:06:00|16751.43|16751.43|16752.86|16752.86|16752.86|16752.86|16751.43|16751.43|0
1636715170000|2021-11-12 11:06:10|16754.49|16754.49|16754.49|16754.49|16754.49|16754.49|16754.49|16754.49|0
1636715190000|2021-11-12 11:06:30|16754.72|16754.72|16754.72|16754.72|16754.72|16754.72|16754.72|16754.72|0
1636715220000|2021-11-12 11:07:00|16753.9|16753.9|16753.9|16753.9|16753.9|16753.9|16753.9|16753.9|0
1636715230000|2021-11-12 11:07:10|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|0
1636715240000|2021-11-12 11:07:20|16754.15|16754.15|16754.15|16754.15|16754.15|16754.15|16754.15|16754.15|0
1636715260000|2021-11-12 11:07:40|16753.33|16753.33|16755.09|16755.09|16755.09|16755.09|16753.33|16753.33|0
1636715280000|2021-11-12 11:08:00|16753.69|16753.69|16753.69|16753.69|16753.69|16753.69|16753.69|16753.69|0
1636715290000|2021-11-12 11:08:10|16754.68|16754.68|16755.18|16755.18|16755.18|16755.18|16754.68|16754.68|0
1636715310000|2021-11-12 11:08:30|16755.59|16755.59|16755.59|16755.59|16755.59|16755.59|16755.59|16755.59|0
1636715340000|2021-11-12 11:09:00|16754.78|16754.78|16754.78|16754.78|16754.78|16754.78|16754.78|16754.78|0
1636715400000|2021-11-12 11:10:00|16754.31|16754.31|16755.24|16755.24|16755.24|16755.24|16754.31|16754.31|0
1636715430000|2021-11-12 11:10:30|16754.83|16754.83|16754.21|16754.21|16754.83|16754.83|16754.21|16754.21|0
1636715510000|2021-11-12 11:11:50|16753.75|16753.75|16754.19|16754.19|16754.19|16754.19|16753.75|16753.75|0
1636715520000|2021-11-12 11:12:00|16756.02|16756.02|16757.45|16757.45|16757.45|16757.45|16756.02|16756.02|0
1636715530000|2021-11-12 11:12:10|16758.27|16758.27|16757.36|16757.36|16758.27|16758.27|16757.36|16757.36|0
1636715550000|2021-11-12 11:12:30|16758.76|16758.76|16758.76|16758.76|16758.76|16758.76|16758.76|16758.76|0
1636715580000|2021-11-12 11:13:00|16759.87|16759.87|16759.87|16759.87|16759.87|16759.87|16759.87|16759.87|0
1636715620000|2021-11-12 11:13:40|16760.34|16760.34|16760.34|16760.34|16760.34|16760.34|16760.34|16760.34|0
1636715640000|2021-11-12 11:14:00|16762.54|16762.54|16770.88|16770.88|16770.88|16770.88|16762.54|16762.54|0
1636715660000|2021-11-12 11:14:20|16771.55|16771.55|16771.55|16771.55|16771.55|16771.55|16771.55|16771.55|0
1636715670000|2021-11-12 11:14:30|16771|16771|16770.77|16770.77|16771|16771|16770.77|16770.77|0
1636715700000|2021-11-12 11:15:00|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|16769.34|0
1636715710000|2021-11-12 11:15:10|16767.91|16767.91|16769.54|16769.54|16769.54|16769.54|16767.91|16767.91|0
1636715750000|2021-11-12 11:15:50|16770.36|16770.36|16770.36|16770.36|16770.36|16770.36|16770.36|16770.36|0
1636715760000|2021-11-12 11:16:00|16770.92|16770.92|16769.98|16769.98|16770.92|16770.92|16769.98|16769.98|0
1636715770000|2021-11-12 11:16:10|16768.87|16768.87|16768.87|16768.87|16768.87|16768.87|16768.87|16768.87|0
1636715840000|2021-11-12 11:17:20|16768.25|16768.25|16768.05|16768.05|16768.25|16768.25|16768.05|16768.05|0
1636715880000|2021-11-12 11:18:00|16770.28|16770.28|16776.3|16776.3|16776.3|16776.3|16770.28|16770.28|0
1636715890000|2021-11-12 11:18:10|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|0
1636715910000|2021-11-12 11:18:30|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|0
1636715990000|2021-11-12 11:19:50|16773.84|16773.84|16773.84|16773.84|16773.84|16773.84|16773.84|16773.84|0
1636716000000|2021-11-12 11:20:00|16774.76|16774.76|16773.84|16773.84|16774.76|16774.76|16773.84|16773.84|0
1636716010000|2021-11-12 11:20:10|16775.26|16775.26|16775.26|16775.26|16775.26|16775.26|16775.26|16775.26|0
1636716020000|2021-11-12 11:20:20|16776.89|16776.89|16776.89|16776.89|16776.89|16776.89|16776.89|16776.89|0
1636716030000|2021-11-12 11:20:30|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|0
1636716040000|2021-11-12 11:20:40|16774.52|16774.52|16774.04|16774.04|16774.52|16774.52|16774.04|16774.04|0
1636716060000|2021-11-12 11:21:00|16773.49|16773.49|16773.02|16773.02|16773.49|16773.49|16773.02|16773.02|0
1636716090000|2021-11-12 11:21:30|16772.55|16772.55|16770.32|16770.32|16772.55|16772.55|16770.32|16770.32|0
1636716110000|2021-11-12 11:21:50|16772.14|16772.14|16773.58|16773.58|16773.58|16773.58|16772.14|16772.14|0
1636716130000|2021-11-12 11:22:10|16772.76|16772.76|16772.76|16772.76|16772.76|16772.76|16772.76|16772.76|0
1636716150000|2021-11-12 11:22:30|16773.58|16773.58|16773.58|16773.58|16773.58|16773.58|16773.58|16773.58|0
1636716160000|2021-11-12 11:22:40|16775.21|16775.21|16776.84|16776.84|16778.48|16778.48|16775.21|16775.21|0
1636716170000|2021-11-12 11:22:50|16777.78|16777.78|16777.31|16777.31|16777.78|16777.78|16777.31|16777.31|0
1636716180000|2021-11-12 11:23:00|16777.78|16777.78|16777.78|16777.78|16777.78|16777.78|16777.78|16777.78|0
1636716220000|2021-11-12 11:23:40|16780.99|16780.99|16782.45|16782.45|16782.45|16782.45|16780.99|16780.99|0
1636716230000|2021-11-12 11:23:50|16782.9|16782.9|16783.12|16783.12|16783.12|16783.12|16782.9|16782.9|0
1636716240000|2021-11-12 11:24:00|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|16782.65|0
1636716260000|2021-11-12 11:24:20|16782.88|16782.88|16783.32|16783.32|16783.32|16783.32|16782.88|16782.88|0
1636716270000|2021-11-12 11:24:30|16783.99|16783.99|16783.99|16783.99|16783.99|16783.99|16783.99|16783.99|0
1636716300000|2021-11-12 11:25:00|16784.46|16784.46|16784.46|16784.46|16784.46|16784.46|16784.46|16784.46|0
1636716310000|2021-11-12 11:25:10|16787.33|16787.33|16787.33|16787.33|16787.33|16787.33|16787.33|16787.33|0
1636716320000|2021-11-12 11:25:20|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|0
1636716330000|2021-11-12 11:25:30|16789.14|16789.14|16788.67|16788.67|16789.14|16789.14|16788.67|16788.67|0
1636716340000|2021-11-12 11:25:40|16789.08|16789.08|16789.9|16789.9|16789.9|16789.9|16789.08|16789.08|0
1636716350000|2021-11-12 11:25:50|16789.43|16789.43|16787.08|16787.08|16789.43|16789.43|16787.08|16787.08|0
1636716410000|2021-11-12 11:26:50|16786.61|16786.61|16787.08|16787.08|16787.08|16787.08|16786.61|16786.61|0
1636716420000|2021-11-12 11:27:00|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|16785.45|0
1636716430000|2021-11-12 11:27:10|16786.27|16786.27|16786.68|16786.68|16786.68|16786.68|16786.27|16786.27|0
1636716440000|2021-11-12 11:27:20|16785.56|16785.56|16784.74|16784.74|16785.56|16785.56|16784.74|16784.74|0
1636716450000|2021-11-12 11:27:30|16785.66|16785.66|16785.66|16785.66|16785.66|16785.66|16785.66|16785.66|0
1636716470000|2021-11-12 11:27:50|16787.48|16787.48|16787.48|16787.48|16787.48|16787.48|16787.48|16787.48|0
1636716480000|2021-11-12 11:28:00|16786.67|16786.67|16786.67|16786.67|16786.67|16786.67|16786.67|16786.67|0
1636716520000|2021-11-12 11:28:40|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|16783.93|0
1636716540000|2021-11-12 11:29:00|16782.49|16782.49|16780.14|16780.14|16782.49|16782.49|16780.14|16780.14|0
1636716550000|2021-11-12 11:29:10|16779.53|16779.53|16779.12|16779.12|16779.53|16779.53|16779.12|16779.12|0
1636716570000|2021-11-12 11:29:30|16779.53|16779.53|16779.53|16779.53|16779.53|16779.53|16779.53|16779.53|0
1636716580000|2021-11-12 11:29:40|16779.03|16779.03|16778.12|16778.12|16779.03|16779.03|16778.12|16778.12|0
1636716590000|2021-11-12 11:29:50|16779.03|16779.03|16778.21|16778.21|16779.03|16779.03|16778.21|16778.21|0
1636716600000|2021-11-12 11:30:00|16779.03|16779.03|16779.19|16779.19|16779.75|16779.75|16779.03|16779.03|0
1636716610000|2021-11-12 11:30:10|16780.01|16780.01|16780.01|16780.01|16780.01|16780.01|16780.01|16780.01|0
1636716620000|2021-11-12 11:30:20|16780.48|16780.48|16780.48|16780.48|16780.48|16780.48|16780.48|16780.48|0
1636716650000|2021-11-12 11:30:50|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|0
1636716680000|2021-11-12 11:31:20|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|0
1636716710000|2021-11-12 11:31:50|16780.72|16780.72|16780.72|16780.72|16780.72|16780.72|16780.72|16780.72|0
1636716720000|2021-11-12 11:32:00|16779.31|16779.31|16777.58|16777.58|16779.78|16779.78|16777.58|16777.58|0
1636716730000|2021-11-12 11:32:10|16776.64|16776.64|16775.82|16775.82|16776.64|16776.64|16775.82|16775.82|0
1636716750000|2021-11-12 11:32:30|16774.7|16774.7|16774.48|16774.48|16774.7|16774.7|16774.48|16774.48|0
1636716780000|2021-11-12 11:33:00|16775.6|16775.6|16774.66|16774.66|16775.6|16775.6|16774.66|16774.66|0
1636716790000|2021-11-12 11:33:10|16773.84|16773.84|16773.37|16773.37|16773.84|16773.84|16773.37|16773.37|0
1636716800000|2021-11-12 11:33:20|16771.54|16771.54|16769.19|16769.19|16771.54|16771.54|16769.19|16769.19|0
1636716820000|2021-11-12 11:33:40|16769.76|16769.76|16774.26|16774.26|16774.73|16774.73|16769.76|16769.76|0
1636716830000|2021-11-12 11:33:50|16773.79|16773.79|16775.6|16775.6|16775.6|16775.6|16773.79|16773.79|0
1636716840000|2021-11-12 11:34:00|16776.54|16776.54|16778.6|16778.6|16778.6|16778.6|16776.54|16776.54|0
1636716870000|2021-11-12 11:34:30|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|0
1636716880000|2021-11-12 11:34:40|16780.85|16780.85|16781.66|16781.66|16781.66|16781.66|16780.85|16780.85|0
1636716890000|2021-11-12 11:34:50|16781.19|16781.19|16777.51|16777.51|16781.19|16781.19|16777.51|16777.51|0
1636716910000|2021-11-12 11:35:10|16776.69|16776.69|16776.69|16776.69|16776.69|16776.69|16776.69|16776.69|0
1636716950000|2021-11-12 11:35:50|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|0
1636716990000|2021-11-12 11:36:30|16775.06|16775.06|16774.15|16774.15|16775.06|16775.06|16774.15|16774.15|0
1636717030000|2021-11-12 11:37:10|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|16775.88|0
1636717070000|2021-11-12 11:37:50|16776.29|16776.29|16776.29|16776.29|16776.29|16776.29|16776.29|16776.29|0
1636717090000|2021-11-12 11:38:10|16776.76|16776.76|16776.76|16776.76|16777.7|16777.7|16776.76|16776.76|0
1636717100000|2021-11-12 11:38:20|16777.23|16777.23|16777.23|16777.23|16777.23|16777.23|16777.23|16777.23|0
1636717140000|2021-11-12 11:39:00|16776.41|16776.41|16776.19|16776.19|16776.41|16776.41|16776.19|16776.19|0
1636717160000|2021-11-12 11:39:20|16775.69|16775.69|16772.75|16772.75|16775.69|16775.69|16772.75|16772.75|0
1636717200000|2021-11-12 11:40:00|16773.57|16773.57|16772.85|16772.85|16773.57|16773.57|16771.94|16771.94|0
1636717210000|2021-11-12 11:40:10|16768|16768|16764.3|16764.3|16768|16768|16764.3|16764.3|0
1636717220000|2021-11-12 11:40:20|16763.75|16763.75|16763.19|16763.19|16763.75|16763.75|16761.36|16761.36|0
1636717230000|2021-11-12 11:40:30|16762.28|16762.28|16763.19|16763.19|16763.19|16763.19|16762.28|16762.28|0
1636717240000|2021-11-12 11:40:40|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|0
1636717250000|2021-11-12 11:40:50|16761.61|16761.61|16760.9|16760.9|16761.81|16761.81|16760.9|16760.9|0
1636717260000|2021-11-12 11:41:00|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|0
1636717270000|2021-11-12 11:41:10|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|0
1636717280000|2021-11-12 11:41:20|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|16761.71|0
1636717310000|2021-11-12 11:41:50|16761.3|16761.3|16761.3|16761.3|16761.3|16761.3|16761.3|16761.3|0
1636717320000|2021-11-12 11:42:00|16760.39|16760.39|16756.74|16756.74|16760.39|16760.39|16756.74|16756.74|0
1636717330000|2021-11-12 11:42:10|16755.82|16755.82|16755.82|16755.82|16755.82|16755.82|16755.82|16755.82|0
1636717340000|2021-11-12 11:42:20|16754.91|16754.91|16754.91|16754.91|16754.91|16754.91|16754.91|16754.91|0
1636717350000|2021-11-12 11:42:30|16755.73|16755.73|16755.73|16755.73|16755.73|16755.73|16755.73|16755.73|0
1636717360000|2021-11-12 11:42:40|16755.32|16755.32|16755.11|16755.11|16755.32|16755.32|16755.11|16755.11|0
1636717370000|2021-11-12 11:42:50|16755.67|16755.67|16755.67|16755.67|16755.67|16755.67|16755.67|16755.67|0
1636717400000|2021-11-12 11:43:20|16756.49|16756.49|16756.49|16756.49|16756.49|16756.49|16756.49|16756.49|0
1636717420000|2021-11-12 11:43:40|16755.67|16755.67|16755.67|16755.67|16755.67|16755.67|16755.67|16755.67|0
1636717450000|2021-11-12 11:44:10|16756.56|16756.56|16756.56|16756.56|16756.56|16756.56|16756.56|16756.56|0
1636717470000|2021-11-12 11:44:30|16757.38|16757.38|16760.84|16760.84|16760.84|16760.84|16757.38|16757.38|0
1636717480000|2021-11-12 11:44:40|16760.02|16760.02|16775.63|16775.63|16775.63|16775.63|16760.02|16760.02|0
1636717490000|2021-11-12 11:44:50|16774.72|16774.72|16776.35|16776.35|16776.35|16776.35|16774.72|16774.72|0
1636717500000|2021-11-12 11:45:00|16775.54|16775.54|16776.35|16776.35|16776.35|16776.35|16775.54|16775.54|0
1636717570000|2021-11-12 11:46:10|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|0
1636717580000|2021-11-12 11:46:20|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|16775.13|0
1636717590000|2021-11-12 11:46:30|16774.72|16774.72|16774.72|16774.72|16774.72|16774.72|16774.72|16774.72|0
1636717600000|2021-11-12 11:46:40|16773.48|16773.48|16774.72|16774.72|16774.72|16774.72|16773.48|16773.48|0
1636717610000|2021-11-12 11:46:50|16774.1|16774.1|16774.31|16774.31|16774.31|16774.31|16774.1|16774.1|0
1636717620000|2021-11-12 11:47:00|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|16773.49|0
1636717630000|2021-11-12 11:47:10|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|16773.02|0
1636717640000|2021-11-12 11:47:20|16772.55|16772.55|16766.74|16766.74|16772.55|16772.55|16766.74|16766.74|0
1636717650000|2021-11-12 11:47:30|16767.21|16767.21|16767.21|16767.21|16767.21|16767.21|16767.21|16767.21|0
1636717660000|2021-11-12 11:47:40|16765.78|16765.78|16766.69|16766.69|16766.69|16766.69|16765.78|16765.78|0
1636717670000|2021-11-12 11:47:50|16768.13|16768.13|16768.13|16768.13|16768.13|16768.13|16768.13|16768.13|0
1636717700000|2021-11-12 11:48:20|16769.95|16769.95|16769.95|16769.95|16770.87|16770.87|16769.95|16769.95|0
1636717710000|2021-11-12 11:48:30|16771.24|16771.24|16779.4|16779.4|16779.6|16779.6|16771.24|16771.24|0
1636717720000|2021-11-12 11:48:40|16780.31|16780.31|16780.87|16780.87|16780.87|16780.87|16780.31|16780.31|0
1636717730000|2021-11-12 11:48:50|16780.05|16780.05|16779.55|16779.55|16780.05|16780.05|16779.55|16779.55|0
1636717740000|2021-11-12 11:49:00|16781.38|16781.38|16781.38|16781.38|16781.38|16781.38|16781.38|16781.38|0
1636717750000|2021-11-12 11:49:10|16779.75|16779.75|16776.9|16776.9|16779.75|16779.75|16776.28|16776.28|0
1636717780000|2021-11-12 11:49:40|16777.81|16777.81|16777.81|16777.81|16777.81|16777.81|16777.81|16777.81|0
1636717790000|2021-11-12 11:49:50|16776.9|16776.9|16776.9|16776.9|16776.9|16776.9|16776.9|16776.9|0
1636717800000|2021-11-12 11:50:00|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|16775.78|0
1636717810000|2021-11-12 11:50:10|16776.6|16776.6|16776.6|16776.6|16776.6|16776.6|16776.6|16776.6|0
1636717820000|2021-11-12 11:50:20|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|0
1636717840000|2021-11-12 11:50:40|16775.44|16775.44|16775.06|16775.06|16775.53|16775.53|16774.62|16774.62|0
1636717850000|2021-11-12 11:50:50|16774.25|16774.25|16772.81|16772.81|16774.74|16774.74|16772.81|16772.81|0
1636717860000|2021-11-12 11:51:00|16768.96|16768.96|16767.37|16767.37|16768.96|16768.96|16766.88|16766.88|0
1636717870000|2021-11-12 11:51:10|16766.46|16766.46|16765.55|16765.55|16766.46|16766.46|16765.55|16765.55|0
1636717930000|2021-11-12 11:52:10|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|16764.61|0
1636717940000|2021-11-12 11:52:20|16763.79|16763.79|16763.79|16763.79|16763.79|16763.79|16763.79|16763.79|0
1636717980000|2021-11-12 11:53:00|16760.92|16760.92|16760.92|16760.92|16760.92|16760.92|16760.92|16760.92|0
1636717990000|2021-11-12 11:53:10|16760.11|16760.11|16760.11|16760.11|16760.11|16760.11|16760.11|16760.11|0
1636718020000|2021-11-12 11:53:40|16760.92|16760.92|16759.93|16759.93|16760.92|16760.92|16759.93|16759.93|0
1636718030000|2021-11-12 11:53:50|16759.43|16759.43|16761.26|16761.26|16761.26|16761.26|16759.43|16759.43|0
1636718040000|2021-11-12 11:54:00|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|0
1636718080000|2021-11-12 11:54:40|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|16759.53|0
1636718100000|2021-11-12 11:55:00|16757.43|16757.43|16754.28|16754.28|16757.43|16757.43|16752.65|16752.65|0
1636718110000|2021-11-12 11:55:10|16757.15|16757.15|16762.86|16762.86|16762.98|16762.98|16757.15|16757.15|0
1636718170000|2021-11-12 11:56:10|16761.94|16761.94|16761.53|16761.53|16761.94|16761.94|16761.53|16761.53|0
1636718210000|2021-11-12 11:56:50|16762|16762|16760.72|16760.72|16762.47|16762.47|16760.72|16760.72|0
1636718220000|2021-11-12 11:57:00|16760.31|16760.31|16761.12|16761.12|16761.12|16761.12|16760.31|16760.31|0
1636718240000|2021-11-12 11:57:20|16760.66|16760.66|16760.66|16760.66|16760.66|16760.66|16760.66|16760.66|0
1636718260000|2021-11-12 11:57:40|16762.41|16762.41|16761.94|16761.94|16762.41|16762.41|16761.94|16761.94|0
1636718290000|2021-11-12 11:58:10|16761.13|16761.13|16762.04|16762.04|16762.04|16762.04|16761.13|16761.13|0
1636718300000|2021-11-12 11:58:20|16763.15|16763.15|16763.15|16763.15|16763.15|16763.15|16763.15|16763.15|0
1636718310000|2021-11-12 11:58:30|16763.97|16763.97|16763.97|16763.97|16763.97|16763.97|16763.97|16763.97|0
1636718320000|2021-11-12 11:58:40|16763.15|16763.15|16764.07|16764.07|16764.07|16764.07|16763.15|16763.15|0
1636718340000|2021-11-12 11:59:00|16764.63|16764.63|16761.46|16761.46|16764.72|16764.72|16761.46|16761.46|0
1636718350000|2021-11-12 11:59:10|16760.97|16760.97|16760.97|16760.97|16760.97|16760.97|16760.97|16760.97|0
1636718390000|2021-11-12 11:59:50|16760.5|16760.5|16760.5|16760.5|16760.5|16760.5|16760.5|16760.5|0
1636718400000|2021-11-12 12:00:00|16761.44|16761.44|16762.25|16762.25|16762.25|16762.25|16761.44|16761.44|0
1636718410000|2021-11-12 12:00:10|16762.05|16762.05|16762.05|16762.05|16762.05|16762.05|16762.05|16762.05|0
1636718420000|2021-11-12 12:00:20|16761.84|16761.84|16761.64|16761.64|16761.84|16761.84|16761.64|16761.64|0
1636718430000|2021-11-12 12:00:30|16760.52|16760.52|16755.67|16755.67|16760.52|16760.52|16755.11|16755.11|0
1636718440000|2021-11-12 12:00:40|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|0
1636718450000|2021-11-12 12:00:50|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|16754.71|0
1636718480000|2021-11-12 12:01:20|16758.73|16758.73|16761.08|16761.08|16762.51|16762.51|16758.73|16758.73|0
1636718490000|2021-11-12 12:01:30|16760.17|16760.17|16760.17|16760.17|16760.17|16760.17|16760.17|16760.17|0
1636718520000|2021-11-12 12:02:00|16758.73|16758.73|16758.73|16758.73|16758.73|16758.73|16758.73|16758.73|0
1636718540000|2021-11-12 12:02:20|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|0
1636718560000|2021-11-12 12:02:40|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|0
1636718590000|2021-11-12 12:03:10|16756.89|16756.89|16756.89|16756.89|16756.89|16756.89|16756.89|16756.89|0
1636718640000|2021-11-12 12:04:00|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|16759.76|0
1636718650000|2021-11-12 12:04:10|16758.85|16758.85|16758.16|16758.16|16759.07|16759.07|16758.16|16758.16|0
1636718670000|2021-11-12 12:04:30|16755.29|16755.29|16755.29|16755.29|16755.29|16755.29|16755.29|16755.29|0
1636718690000|2021-11-12 12:04:50|16755.07|16755.07|16754.84|16754.84|16755.07|16755.07|16754.84|16754.84|0
1636718720000|2021-11-12 12:05:20|16756.28|16756.28|16756.28|16756.28|16756.28|16756.28|16756.28|16756.28|0
1636718730000|2021-11-12 12:05:30|16755.87|16755.87|16755.87|16755.87|16755.87|16755.87|16755.87|16755.87|0
1636718750000|2021-11-12 12:05:50|16756.28|16756.28|16756.28|16756.28|16756.28|16756.28|16756.28|16756.28|0
1636718760000|2021-11-12 12:06:00|16757.21|16757.21|16760.52|16760.52|16760.52|16760.52|16756.76|16756.76|0
1636718790000|2021-11-12 12:06:30|16759.61|16759.61|16759.61|16759.61|16759.61|16759.61|16759.61|16759.61|0
1636718800000|2021-11-12 12:06:40|16760.02|16760.02|16760.02|16760.02|16760.02|16760.02|16760.02|16760.02|0
1636718820000|2021-11-12 12:07:00|16758.39|16758.39|16764.12|16764.12|16764.12|16764.12|16758.39|16758.39|0
1636718830000|2021-11-12 12:07:10|16764.56|16764.56|16765.48|16765.48|16765.48|16765.48|16764.56|16764.56|0
1636718880000|2021-11-12 12:08:00|16764.07|16764.07|16764.32|16764.32|16764.88|16764.88|16764.07|16764.07|0
1636718910000|2021-11-12 12:08:30|16762.5|16762.5|16764.63|16764.63|16764.63|16764.63|16761.89|16761.89|0
1636718930000|2021-11-12 12:08:50|16763.71|16763.71|16763.24|16763.24|16763.71|16763.71|16763.24|16763.24|0
1636719010000|2021-11-12 12:10:10|16756.08|16756.08|16756.08|16756.08|16756.08|16756.08|16756.08|16756.08|0
1636719030000|2021-11-12 12:10:30|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|16752.42|0
1636719060000|2021-11-12 12:11:00|16751.95|16751.95|16751.01|16751.01|16751.95|16751.95|16751.01|16751.01|0
1636719070000|2021-11-12 12:11:10|16750.54|16750.54|16753.73|16753.73|16753.73|16753.73|16749.43|16749.43|0
1636719080000|2021-11-12 12:11:20|16755.16|16755.16|16762.71|16762.71|16762.71|16762.71|16755.16|16755.16|0
1636719100000|2021-11-12 12:11:40|16764.14|16764.14|16762.71|16762.71|16765.57|16765.57|16762.71|16762.71|0
1636719120000|2021-11-12 12:12:00|16761.27|16761.27|16757.1|16757.1|16761.27|16761.27|16757.1|16757.1|0
1636719160000|2021-11-12 12:12:40|16759.84|16759.84|16759.84|16759.84|16759.84|16759.84|16759.84|16759.84|0
1636719180000|2021-11-12 12:13:00|16759.49|16759.49|16760.43|16760.43|16760.43|16760.43|16759.49|16759.49|0
1636719190000|2021-11-12 12:13:10|16759.52|16759.52|16759.52|16759.52|16759.52|16759.52|16759.52|16759.52|0
1636719310000|2021-11-12 12:15:10|16761.35|16761.35|16761.35|16761.35|16761.35|16761.35|16761.35|16761.35|0
1636719330000|2021-11-12 12:15:30|16759.86|16759.86|16759.86|16759.86|16759.86|16759.86|16759.86|16759.86|0
1636719340000|2021-11-12 12:15:40|16761.69|16761.69|16760.77|16760.77|16761.69|16761.69|16760.77|16760.77|0
1636719350000|2021-11-12 12:15:50|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|0
1636719360000|2021-11-12 12:16:00|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|0
1636719390000|2021-11-12 12:16:30|16758.92|16758.92|16759.14|16759.14|16759.14|16759.14|16758.92|16758.92|0
1636719410000|2021-11-12 12:16:50|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|16757.71|0
1636719450000|2021-11-12 12:17:30|16758.12|16758.12|16758.12|16758.12|16758.12|16758.12|16758.12|16758.12|0
1636719460000|2021-11-12 12:17:40|16757.91|16757.91|16760.96|16760.96|16761.37|16761.37|16757.91|16757.91|0
1636719470000|2021-11-12 12:17:50|16761.17|16761.17|16761.17|16761.17|16761.17|16761.17|16761.17|16761.17|0
1636719480000|2021-11-12 12:18:00|16762.99|16762.99|16762.99|16762.99|16762.99|16762.99|16762.99|16762.99|0
1636719490000|2021-11-12 12:18:10|16762.5|16762.5|16762.5|16762.5|16762.5|16762.5|16762.5|16762.5|0
1636719500000|2021-11-12 12:18:20|16763.93|16763.93|16763.93|16763.93|16763.93|16763.93|16763.93|16763.93|0
1636719510000|2021-11-12 12:18:30|16765.56|16765.56|16764.75|16764.75|16765.56|16765.56|16764.75|16764.75|0
1636719520000|2021-11-12 12:18:40|16766.18|16766.18|16766.18|16766.18|16766.18|16766.18|16766.18|16766.18|0
1636719530000|2021-11-12 12:18:50|16767.81|16767.81|16767.81|16767.81|16767.81|16767.81|16767.81|16767.81|0
1636719540000|2021-11-12 12:19:00|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|0
1636719550000|2021-11-12 12:19:10|16768.26|16768.26|16768.26|16768.26|16768.26|16768.26|16768.26|16768.26|0
1636719560000|2021-11-12 12:19:20|16768.48|16768.48|16768.48|16768.48|16768.48|16768.48|16768.48|16768.48|0
1636719570000|2021-11-12 12:19:30|16767.98|16767.98|16767.98|16767.98|16767.98|16767.98|16767.98|16767.98|0
1636719580000|2021-11-12 12:19:40|16769.1|16769.1|16769.57|16769.57|16769.57|16769.57|16769.1|16769.1|0
1636719590000|2021-11-12 12:19:50|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|16770.56|0
1636719600000|2021-11-12 12:20:00|16770.34|16770.34|16769.78|16769.78|16770.34|16770.34|16769.78|16769.78|0
1636719630000|2021-11-12 12:20:30|16769.56|16769.56|16769.56|16769.56|16769.56|16769.56|16769.56|16769.56|0
1636719640000|2021-11-12 12:20:40|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|0
1636719660000|2021-11-12 12:21:00|16769.86|16769.86|16769.86|16769.86|16769.86|16769.86|16769.86|16769.86|0
1636719670000|2021-11-12 12:21:10|16770.67|16770.67|16771.49|16771.49|16771.49|16771.49|16770.67|16770.67|0
1636719700000|2021-11-12 12:21:40|16771.95|16771.95|16770.32|16770.32|16771.95|16771.95|16770.32|16770.32|0
1636719710000|2021-11-12 12:21:50|16771.25|16771.25|16769.86|16769.86|16771.25|16771.25|16769.86|16769.86|0
1636719730000|2021-11-12 12:22:10|16770.79|16770.79|16770.79|16770.79|16770.79|16770.79|16770.79|16770.79|0
1636719760000|2021-11-12 12:22:40|16769.38|16769.38|16769.38|16769.38|16769.38|16769.38|16769.38|16769.38|0
1636719780000|2021-11-12 12:23:00|16770.81|16770.81|16770.81|16770.81|16770.81|16770.81|16770.81|16770.81|0
1636719810000|2021-11-12 12:23:30|16769.9|16769.9|16769.9|16769.9|16769.9|16769.9|16769.9|16769.9|0
1636719890000|2021-11-12 12:24:50|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|16769.4|0
1636719900000|2021-11-12 12:25:00|16769.62|16769.62|16767.75|16767.75|16769.62|16769.62|16767.39|16767.39|0
1636719910000|2021-11-12 12:25:10|16767.95|16767.95|16762.98|16762.98|16767.95|16767.95|16762.98|16762.98|0
1636719920000|2021-11-12 12:25:20|16762.51|16762.51|16764.9|16764.9|16765.11|16765.11|16762.51|16762.51|0
1636719930000|2021-11-12 12:25:30|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|16764.34|0
1636719940000|2021-11-12 12:25:40|16761.7|16761.7|16756.28|16756.28|16761.7|16761.7|16756.28|16756.28|0
1636719950000|2021-11-12 12:25:50|16756.78|16756.78|16756.78|16756.78|16756.78|16756.78|16756.78|16756.78|0
1636719960000|2021-11-12 12:26:00|16756.28|16756.28|16756.78|16756.78|16757.72|16757.72|16756.28|16756.28|0
1636719990000|2021-11-12 12:26:30|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|16756.31|0
1636720040000|2021-11-12 12:27:20|16759.94|16759.94|16762.24|16762.24|16762.91|16762.91|16759.94|16759.94|0
1636720050000|2021-11-12 12:27:30|16761.77|16761.77|16760.61|16760.61|16761.77|16761.77|16760.61|16760.61|0
1636720060000|2021-11-12 12:27:40|16762.02|16762.02|16762.49|16762.49|16762.49|16762.49|16762.02|16762.02|0
1636720070000|2021-11-12 12:27:50|16762.26|16762.26|16761.82|16761.82|16762.26|16762.26|16761.82|16761.82|0
1636720080000|2021-11-12 12:28:00|16760.9|16760.9|16760.9|16760.9|16760.9|16760.9|16760.9|16760.9|0
1636720100000|2021-11-12 12:28:20|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|16760.68|0
1636720130000|2021-11-12 12:28:50|16760.18|16760.18|16760.68|16760.68|16760.68|16760.68|16760.18|16760.18|0
1636720140000|2021-11-12 12:29:00|16760.18|16760.18|16760.18|16760.18|16760.18|16760.18|16760.18|16760.18|0
1636720160000|2021-11-12 12:29:20|16759.27|16759.27|16757.51|16757.51|16759.27|16759.27|16757.51|16757.51|0
1636720170000|2021-11-12 12:29:30|16758.51|16758.51|16758.51|16758.51|16758.51|16758.51|16758.51|16758.51|0
1636720190000|2021-11-12 12:29:50|16757.69|16757.69|16757.69|16757.69|16757.69|16757.69|16757.69|16757.69|0
1636720200000|2021-11-12 12:30:00|16757.22|16757.22|16754.86|16754.86|16757.22|16757.22|16754.39|16754.39|0
1636720210000|2021-11-12 12:30:10|16755.79|16755.79|16755.82|16755.82|16756.16|16756.16|16754.53|16754.53|0
1636720220000|2021-11-12 12:30:20|16762.66|16762.66|16764.25|16764.25|16764.25|16764.25|16762.66|16762.66|0
1636720230000|2021-11-12 12:30:30|16763.8|16763.8|16763.8|16763.8|16763.8|16763.8|16763.8|16763.8|0
1636720240000|2021-11-12 12:30:40|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|0
1636720260000|2021-11-12 12:31:00|16762.76|16762.76|16762.54|16762.54|16762.76|16762.76|16762.54|16762.54|0
1636720310000|2021-11-12 12:31:50|16762.31|16762.31|16762.31|16762.31|16762.31|16762.31|16762.31|16762.31|0
1636720320000|2021-11-12 12:32:00|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|16760.88|0
1636720340000|2021-11-12 12:32:20|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|16761.7|0
1636720350000|2021-11-12 12:32:30|16762.61|16762.61|16763.76|16763.76|16764.23|16764.23|16762.61|16762.61|0
1636720370000|2021-11-12 12:32:50|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|16762.94|0
1636720380000|2021-11-12 12:33:00|16763.61|16763.61|16764.06|16764.06|16764.06|16764.06|16763.61|16763.61|0
1636720430000|2021-11-12 12:33:50|16763.24|16763.24|16763.24|16763.24|16763.24|16763.24|16763.24|16763.24|0
1636720480000|2021-11-12 12:34:40|16763.69|16763.69|16762.87|16762.87|16763.69|16763.69|16762.87|16762.87|0
1636720500000|2021-11-12 12:35:00|16762.4|16762.4|16762.4|16762.4|16762.4|16762.4|16762.4|16762.4|0
1636720520000|2021-11-12 12:35:20|16760.17|16760.17|16756.65|16756.65|16760.17|16760.17|16756.65|16756.65|0
1636720530000|2021-11-12 12:35:30|16757.77|16757.77|16758.88|16758.88|16758.88|16758.88|16757.77|16757.77|0
1636720570000|2021-11-12 12:36:10|16757.97|16757.97|16758.88|16758.88|16758.88|16758.88|16757.97|16757.97|0
1636720600000|2021-11-12 12:36:40|16761.62|16761.62|16761.62|16761.62|16761.62|16761.62|16761.62|16761.62|0
1636720610000|2021-11-12 12:36:50|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|0
1636720620000|2021-11-12 12:37:00|16760.84|16760.84|16760.84|16760.84|16760.84|16760.84|16760.84|16760.84|0
1636720640000|2021-11-12 12:37:20|16761.75|16761.75|16764.1|16764.1|16764.1|16764.1|16761.75|16761.75|0
1636720650000|2021-11-12 12:37:30|16764.66|16764.66|16766.09|16766.09|16766.09|16766.09|16764.66|16764.66|0
1636720680000|2021-11-12 12:38:00|16765.27|16765.27|16765.27|16765.27|16765.27|16765.27|16765.27|16765.27|0
1636720690000|2021-11-12 12:38:10|16764.78|16764.78|16765.77|16765.77|16765.77|16765.77|16764.78|16764.78|0
1636720720000|2021-11-12 12:38:40|16765.99|16765.99|16765.5|16765.5|16766.49|16766.49|16765.5|16765.5|0
1636720730000|2021-11-12 12:38:50|16765.99|16765.99|16765.99|16765.99|16765.99|16765.99|16765.99|16765.99|0
1636720740000|2021-11-12 12:39:00|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|16767.72|0
1636720770000|2021-11-12 12:39:30|16766.91|16766.91|16766.44|16766.44|16766.91|16766.91|16766.44|16766.44|0
1636720790000|2021-11-12 12:39:50|16765|16765|16765|16765|16765|16765|16765|16765|0
1636720800000|2021-11-12 12:40:00|16761.35|16761.35|16757.54|16757.54|16761.35|16761.35|16756.11|16756.11|0
1636720810000|2021-11-12 12:40:10|16756.98|16756.98|16756.42|16756.42|16756.98|16756.98|16756.42|16756.42|0
1636720840000|2021-11-12 12:40:40|16757.24|16757.24|16757.24|16757.24|16757.24|16757.24|16757.24|16757.24|0
1636720880000|2021-11-12 12:41:20|16757.03|16757.03|16757.03|16757.03|16757.03|16757.03|16757.03|16757.03|0
1636720990000|2021-11-12 12:43:10|16758.71|16758.71|16758.71|16758.71|16758.71|16758.71|16758.71|16758.71|0
1636721000000|2021-11-12 12:43:20|16761.45|16761.45|16765.49|16765.49|16765.49|16765.49|16761.45|16761.45|0
1636721010000|2021-11-12 12:43:30|16764.87|16764.87|16764.87|16764.87|16764.87|16764.87|16764.87|16764.87|0
1636721020000|2021-11-12 12:43:40|16764.67|16764.67|16766.81|16766.81|16767.01|16767.01|16764.67|16764.67|0
1636721030000|2021-11-12 12:43:50|16767.62|16767.62|16767.62|16767.62|16767.62|16767.62|16767.62|16767.62|0
1636721040000|2021-11-12 12:44:00|16767.85|16767.85|16767.4|16767.4|16767.85|16767.85|16767.4|16767.4|0
1636721060000|2021-11-12 12:44:20|16766.58|16766.58|16765.77|16765.77|16766.58|16766.58|16765.77|16765.77|0
1636721090000|2021-11-12 12:44:50|16765.3|16765.3|16765.3|16765.3|16765.3|16765.3|16765.3|16765.3|0
1636721100000|2021-11-12 12:45:00|16764.39|16764.39|16764.39|16764.39|16764.39|16764.39|16764.39|16764.39|0
1636721120000|2021-11-12 12:45:20|16761.52|16761.52|16761.52|16761.52|16761.52|16761.52|16761.52|16761.52|0
1636721160000|2021-11-12 12:46:00|16759.85|16759.85|16758.22|16758.22|16759.85|16759.85|16758.22|16758.22|0
1636721210000|2021-11-12 12:46:50|16757.99|16757.99|16757.99|16757.99|16757.99|16757.99|16757.99|16757.99|0
1636721220000|2021-11-12 12:47:00|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|16758.93|0
1636721240000|2021-11-12 12:47:20|16759.75|16759.75|16759.75|16759.75|16759.75|16759.75|16759.75|16759.75|0
1636721270000|2021-11-12 12:47:50|16760.57|16760.57|16760.57|16760.57|16760.57|16760.57|16760.57|16760.57|0
1636721280000|2021-11-12 12:48:00|16763.43|16763.43|16764.87|16764.87|16764.87|16764.87|16763.43|16763.43|0
1636721290000|2021-11-12 12:48:10|16762|16762|16763.63|16763.63|16764.45|16764.45|16762|16762|0
1636721300000|2021-11-12 12:48:20|16767|16767|16767.29|16767.29|16767.29|16767.29|16766.18|16766.18|0
1636721310000|2021-11-12 12:48:30|16767.71|16767.71|16767.71|16767.71|16767.71|16767.71|16767.71|16767.71|0
1636721320000|2021-11-12 12:48:40|16768.52|16768.52|16768.52|16768.52|16768.52|16768.52|16768.52|16768.52|0
1636721330000|2021-11-12 12:48:50|16769.44|16769.44|16769.44|16769.44|16769.44|16769.44|16769.23|16769.23|0
1636721340000|2021-11-12 12:49:00|16769.88|16769.88|16772.41|16772.41|16772.41|16772.41|16769.66|16769.66|0
1636721390000|2021-11-12 12:49:50|16773.03|16773.03|16773.03|16773.03|16773.03|16773.03|16773.03|16773.03|0
1636721420000|2021-11-12 12:50:20|16770.29|16770.29|16770.29|16770.29|16770.29|16770.29|16770.29|16770.29|0
1636721440000|2021-11-12 12:50:40|16767.42|16767.42|16766.95|16766.95|16767.42|16767.42|16766.95|16766.95|0
1636721450000|2021-11-12 12:50:50|16767.42|16767.42|16767.87|16767.87|16767.87|16767.87|16767.42|16767.42|0
1636721490000|2021-11-12 12:51:30|16766.23|16766.23|16767.27|16767.27|16767.27|16767.27|16766.23|16766.23|0
1636721530000|2021-11-12 12:52:10|16766.78|16766.78|16765.96|16765.96|16766.78|16766.78|16765.96|16765.96|0
1636721540000|2021-11-12 12:52:20|16765.35|16765.35|16765.35|16765.35|16765.35|16765.35|16765.35|16765.35|0
1636721580000|2021-11-12 12:53:00|16764.43|16764.43|16765.35|16765.35|16765.35|16765.35|16764.43|16764.43|0
1636721590000|2021-11-12 12:53:10|16766.02|16766.02|16766.02|16766.02|16766.02|16766.02|16766.02|16766.02|0
1636721620000|2021-11-12 12:53:40|16765.52|16765.52|16765.52|16765.52|16765.52|16765.52|16765.52|16765.52|0
1636721640000|2021-11-12 12:54:00|16762.65|16762.65|16762.65|16762.65|16762.65|16762.65|16762.65|16762.65|0
1636721650000|2021-11-12 12:54:10|16762.19|16762.19|16761.25|16761.25|16762.19|16762.19|16761.25|16761.25|0
1636721660000|2021-11-12 12:54:20|16760.58|16760.58|16760.35|16760.35|16760.58|16760.58|16760.35|16760.35|0
1636721670000|2021-11-12 12:54:30|16758.53|16758.53|16756.03|16756.03|16758.53|16758.53|16756.03|16756.03|0
1636721680000|2021-11-12 12:54:40|16755.56|16755.56|16756.68|16756.68|16757.23|16757.23|16755.56|16755.56|0
1636721710000|2021-11-12 12:55:10|16757.59|16757.59|16757.59|16757.59|16757.59|16757.59|16757.59|16757.59|0
1636721720000|2021-11-12 12:55:20|16756.77|16756.77|16756.77|16756.77|16756.77|16756.77|16756.77|16756.77|0
1636721730000|2021-11-12 12:55:30|16757.24|16757.24|16757.24|16757.24|16757.24|16757.24|16757.24|16757.24|0
1636721740000|2021-11-12 12:55:40|16756.78|16756.78|16756.78|16756.78|16756.78|16756.78|16756.78|16756.78|0
1636721750000|2021-11-12 12:55:50|16757.69|16757.69|16761.13|16761.13|16761.13|16761.13|16757.69|16757.69|0
1636721760000|2021-11-12 12:56:00|16760.57|16760.57|16760.57|16760.57|16760.57|16760.57|16760.57|16760.57|0
1636721790000|2021-11-12 12:56:30|16759.58|16759.58|16759.08|16759.08|16759.58|16759.58|16759.08|16759.08|0
1636721810000|2021-11-12 12:56:50|16759.64|16759.64|16770.8|16770.8|16770.8|16770.8|16759.64|16759.64|0
1636721820000|2021-11-12 12:57:00|16771.26|16771.26|16776.54|16776.54|16776.54|16776.54|16771.26|16771.26|0
1636721830000|2021-11-12 12:57:10|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|0
1636721860000|2021-11-12 12:57:40|16776.45|16776.45|16776.62|16776.62|16776.62|16776.62|16775.63|16775.63|0
1636721870000|2021-11-12 12:57:50|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|16778.48|0
1636721880000|2021-11-12 12:58:00|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|0
1636721910000|2021-11-12 12:58:30|16778.5|16778.5|16778.27|16778.27|16778.5|16778.5|16778.27|16778.27|0
1636721920000|2021-11-12 12:58:40|16778.05|16778.05|16777.38|16777.38|16778.05|16778.05|16777.38|16777.38|0
1636721940000|2021-11-12 12:59:00|16782.62|16782.62|16788.83|16788.83|16788.83|16788.83|16782.62|16782.62|0
1636721960000|2021-11-12 12:59:20|16789.06|16789.06|16789.06|16789.06|16789.06|16789.06|16789.06|16789.06|0
1636721970000|2021-11-12 12:59:30|16788.5|16788.5|16788.5|16788.5|16788.5|16788.5|16788.5|16788.5|0
1636721990000|2021-11-12 12:59:50|16789.06|16789.06|16787.94|16787.94|16789.06|16789.06|16787.94|16787.94|0
1636722000000|2021-11-12 13:00:00|16788.15|16788.15|16786.82|16786.82|16788.15|16788.15|16786.82|16786.82|0
1636722020000|2021-11-12 13:00:20|16785.91|16785.91|16785.7|16785.7|16785.91|16785.91|16785.7|16785.7|0
1636722030000|2021-11-12 13:00:30|16783.53|16783.53|16783.42|16783.42|16784.44|16784.44|16783.42|16783.42|0
1636722050000|2021-11-12 13:00:50|16782.86|16782.86|16784.24|16784.24|16784.24|16784.24|16782.86|16782.86|0
1636722060000|2021-11-12 13:01:00|16783.43|16783.43|16783.43|16783.43|16783.43|16783.43|16783.43|16783.43|0
1636722080000|2021-11-12 13:01:20|16785.25|16785.25|16784.64|16784.64|16785.25|16785.25|16783.82|16783.82|0
1636722090000|2021-11-12 13:01:30|16785.1|16785.1|16785.92|16785.92|16785.92|16785.92|16785.1|16785.1|0
1636722110000|2021-11-12 13:01:50|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|0
1636722170000|2021-11-12 13:02:50|16787.91|16787.91|16787.91|16787.91|16787.91|16787.91|16787.91|16787.91|0
1636722200000|2021-11-12 13:03:20|16788.47|16788.47|16787.55|16787.55|16788.47|16788.47|16787.55|16787.55|0
1636722220000|2021-11-12 13:03:40|16786.64|16786.64|16787.01|16787.01|16787.2|16787.2|16786.64|16786.64|0
1636722230000|2021-11-12 13:03:50|16786.78|16786.78|16789.37|16789.37|16789.37|16789.37|16786.78|16786.78|0
1636722250000|2021-11-12 13:04:10|16788.38|16788.38|16788.38|16788.38|16788.38|16788.38|16787.56|16787.56|0
1636722280000|2021-11-12 13:04:40|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|0
1636722290000|2021-11-12 13:04:50|16788.28|16788.28|16787.47|16787.47|16788.28|16788.28|16786.65|16786.65|0
1636722300000|2021-11-12 13:05:00|16785.59|16785.59|16783.6|16783.6|16785.59|16785.59|16783.6|16783.6|0
1636722310000|2021-11-12 13:05:10|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|16781.92|0
1636722320000|2021-11-12 13:05:20|16780.25|16780.25|16780.59|16780.59|16780.81|16780.81|16780.25|16780.25|0
1636722330000|2021-11-12 13:05:30|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|16781.14|0
1636722360000|2021-11-12 13:06:00|16780.2|16780.2|16778.35|16778.35|16780.67|16780.67|16778.35|16778.35|0
1636722390000|2021-11-12 13:06:30|16778.13|16778.13|16779.04|16779.04|16779.04|16779.04|16778.13|16778.13|0
1636722400000|2021-11-12 13:06:40|16780.71|16780.71|16782.68|16782.68|16782.68|16782.68|16780.71|16780.71|0
1636722410000|2021-11-12 13:06:50|16783.62|16783.62|16786.06|16786.06|16786.88|16786.88|16783.62|16783.62|0
1636722420000|2021-11-12 13:07:00|16788.85|16788.85|16789.41|16789.41|16789.41|16789.41|16788.85|16788.85|0
1636722430000|2021-11-12 13:07:10|16788.29|16788.29|16787.74|16787.74|16788.29|16788.29|16787.74|16787.74|0
1636722440000|2021-11-12 13:07:20|16789.15|16789.15|16786.8|16786.8|16789.15|16789.15|16786.8|16786.8|0
1636722450000|2021-11-12 13:07:30|16785.86|16785.86|16779.7|16779.7|16785.86|16785.86|16779.7|16779.7|0
1636722460000|2021-11-12 13:07:40|16779.21|16779.21|16780.88|16780.88|16780.88|16780.88|16779.21|16779.21|0
1636722480000|2021-11-12 13:08:00|16780.06|16780.06|16780.06|16780.06|16780.06|16780.06|16780.06|16780.06|0
1636722500000|2021-11-12 13:08:20|16779.25|16779.25|16780.06|16780.06|16780.06|16780.06|16779.25|16779.25|0
1636722550000|2021-11-12 13:09:10|16779.15|16779.15|16782.66|16782.66|16782.66|16782.66|16779.15|16779.15|0
1636722560000|2021-11-12 13:09:20|16785.01|16785.01|16785.13|16785.13|16785.13|16785.13|16784.19|16784.19|0
1636722570000|2021-11-12 13:09:30|16784.57|16784.57|16784.57|16784.57|16784.57|16784.57|16784.57|16784.57|0
1636722620000|2021-11-12 13:10:20|16786.01|16786.01|16785.19|16785.19|16786.01|16786.01|16785.19|16785.19|0
1636722710000|2021-11-12 13:11:50|16784.07|16784.07|16784.63|16784.63|16784.63|16784.63|16784.07|16784.07|0
1636722750000|2021-11-12 13:12:30|16784.41|16784.41|16784.88|16784.88|16784.88|16784.88|16784.41|16784.41|0
1636722760000|2021-11-12 13:12:40|16785.79|16785.79|16785.79|16785.79|16785.79|16785.79|16785.79|16785.79|0
1636722790000|2021-11-12 13:13:10|16786.61|16786.61|16786.61|16786.61|16786.61|16786.61|16786.61|16786.61|0
1636722810000|2021-11-12 13:13:30|16787.43|16787.43|16787.43|16787.43|16787.43|16787.43|16787.43|16787.43|0
1636722820000|2021-11-12 13:13:40|16787.84|16787.84|16787.84|16787.84|16787.84|16787.84|16787.84|16787.84|0
1636722830000|2021-11-12 13:13:50|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|0
1636722840000|2021-11-12 13:14:00|16787.85|16787.85|16788.32|16788.32|16788.32|16788.32|16787.85|16787.85|0
1636722880000|2021-11-12 13:14:40|16787.04|16787.04|16787.04|16787.04|16787.04|16787.04|16787.04|16787.04|0
1636722890000|2021-11-12 13:14:50|16788.47|16788.47|16791.66|16791.66|16791.66|16791.66|16788.47|16788.47|0
1636722920000|2021-11-12 13:15:20|16791.1|16791.1|16791.1|16791.1|16791.1|16791.1|16791.1|16791.1|0
1636722930000|2021-11-12 13:15:30|16792.54|16792.54|16794.27|16794.27|16795.7|16795.7|16792.54|16792.54|0
1636722940000|2021-11-12 13:15:40|16794.47|16794.47|16794.47|16794.47|16794.47|16794.47|16794.47|16794.47|0
1636722980000|2021-11-12 13:16:20|16793.04|16793.04|16794.47|16794.47|16794.47|16794.47|16793.04|16793.04|0
1636723000000|2021-11-12 13:16:40|16793.56|16793.56|16793.56|16793.56|16793.56|16793.56|16793.56|16793.56|0
1636723080000|2021-11-12 13:18:00|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|0
1636723120000|2021-11-12 13:18:40|16789.75|16789.75|16789.75|16789.75|16789.75|16789.75|16789.75|16789.75|0
1636723150000|2021-11-12 13:19:10|16790.22|16790.22|16792.55|16792.55|16793.04|16793.04|16790.22|16790.22|0
1636723160000|2021-11-12 13:19:20|16793.11|16793.11|16792.9|16792.9|16793.31|16793.31|16792.9|16792.9|0
1636723170000|2021-11-12 13:19:30|16791.87|16791.87|16790|16790|16791.87|16791.87|16790|16790|0
1636723180000|2021-11-12 13:19:40|16789.59|16789.59|16789.11|16789.11|16789.59|16789.59|16789.11|16789.11|0
1636723200000|2021-11-12 13:20:00|16789.61|16789.61|16789.61|16789.61|16789.61|16789.61|16789.61|16789.61|0
1636723250000|2021-11-12 13:20:50|16790.08|16790.08|16788.64|16788.64|16790.08|16790.08|16788.64|16788.64|0
1636723300000|2021-11-12 13:21:40|16789.26|16789.26|16789.26|16789.26|16789.26|16789.26|16789.26|16789.26|0
1636723410000|2021-11-12 13:23:30|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|16790.69|0
1636723430000|2021-11-12 13:23:50|16790.49|16790.49|16782.43|16782.43|16790.49|16790.49|16782.43|16782.43|0
1636723450000|2021-11-12 13:24:10|16781.32|16781.32|16783.35|16783.35|16783.35|16783.35|16781.32|16781.32|0
1636723480000|2021-11-12 13:24:40|16783.79|16783.79|16783.79|16783.79|16783.79|16783.79|16783.79|16783.79|0
1636723490000|2021-11-12 13:24:50|16783.57|16783.57|16784.07|16784.07|16784.07|16784.07|16783.57|16783.57|0
1636723510000|2021-11-12 13:25:10|16783.15|16783.15|16783.15|16783.15|16783.15|16783.15|16783.15|16783.15|0
1636723520000|2021-11-12 13:25:20|16783.38|16783.38|16781.44|16781.44|16783.38|16783.38|16781.44|16781.44|0
1636723540000|2021-11-12 13:25:40|16780.98|16780.98|16780.98|16780.98|16780.98|16780.98|16780.98|16780.98|0
1636723550000|2021-11-12 13:25:50|16781.2|16781.2|16780.58|16780.58|16781.2|16781.2|16780.58|16780.58|0
1636723610000|2021-11-12 13:26:50|16781.4|16781.4|16781.3|16781.3|16782.22|16782.22|16781.3|16781.3|0
1636723620000|2021-11-12 13:27:00|16781.1|16781.1|16781.1|16781.1|16781.1|16781.1|16781.1|16781.1|0
1636723660000|2021-11-12 13:27:40|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|0
1636723700000|2021-11-12 13:28:20|16778.05|16778.05|16778.05|16778.05|16778.05|16778.05|16778.05|16778.05|0
1636723740000|2021-11-12 13:29:00|16778.28|16778.28|16778.28|16778.28|16778.28|16778.28|16778.28|16778.28|0
1636723780000|2021-11-12 13:29:40|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|16775.54|0
1636723790000|2021-11-12 13:29:50|16772.3|16772.3|16772.3|16772.3|16772.3|16772.3|16772.3|16772.3|0
1636723800000|2021-11-12 13:30:00|16772.1|16772.1|16771.89|16771.89|16772.1|16772.1|16771.89|16771.89|0
1636723810000|2021-11-12 13:30:10|16765.67|16765.67|16758.46|16758.46|16765.67|16765.67|16758.46|16758.46|0
1636723820000|2021-11-12 13:30:20|16757.03|16757.03|16753.59|16753.59|16758.14|16758.14|16753.59|16753.59|0
1636723840000|2021-11-12 13:30:40|16755.26|16755.26|16755.26|16755.26|16755.26|16755.26|16755.26|16755.26|0
1636723870000|2021-11-12 13:31:10|16752.4|16752.4|16752.4|16752.4|16752.4|16752.4|16752.4|16752.4|0
1636723900000|2021-11-12 13:31:40|16750.57|16750.57|16748.22|16748.22|16751.48|16751.48|16748.22|16748.22|0
1636723920000|2021-11-12 13:32:00|16747.19|16747.19|16747.6|16747.6|16747.6|16747.6|16747.19|16747.19|0
1636723930000|2021-11-12 13:32:10|16748.42|16748.42|16749.23|16749.23|16749.23|16749.23|16748.42|16748.42|0
1636723940000|2021-11-12 13:32:20|16747.8|16747.8|16748.71|16748.71|16748.71|16748.71|16747.8|16747.8|0
1636723990000|2021-11-12 13:33:10|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|0
1636724000000|2021-11-12 13:33:20|16748.02|16748.02|16747.11|16747.11|16748.02|16748.02|16747.11|16747.11|0
1636724010000|2021-11-12 13:33:30|16746.64|16746.64|16747.46|16747.46|16747.46|16747.46|16746.64|16746.64|0
1636724020000|2021-11-12 13:33:40|16748.27|16748.27|16746.78|16746.78|16748.27|16748.27|16746.78|16746.78|0
1636724050000|2021-11-12 13:34:10|16743.92|16743.92|16743.92|16743.92|16743.92|16743.92|16743.92|16743.92|0
1636724110000|2021-11-12 13:35:10|16742.29|16742.29|16742.81|16742.81|16744.24|16744.24|16741.37|16741.37|0
1636724120000|2021-11-12 13:35:20|16743.62|16743.62|16748.31|16748.31|16748.31|16748.31|16743.62|16743.62|0
1636724130000|2021-11-12 13:35:30|16749.13|16749.13|16746.64|16746.64|16749.13|16749.13|16746.64|16746.64|0
1636724190000|2021-11-12 13:36:30|16746.42|16746.42|16744.24|16744.24|16746.42|16746.42|16744.24|16744.24|0
1636724200000|2021-11-12 13:36:40|16744.02|16744.02|16743.66|16743.66|16744.02|16744.02|16743.11|16743.11|0
1636724210000|2021-11-12 13:36:50|16742.03|16742.03|16742.85|16742.85|16742.85|16742.85|16742.03|16742.03|0
1636724230000|2021-11-12 13:37:10|16743.4|16743.4|16752.72|16752.72|16752.72|16752.72|16743.4|16743.4|0
1636724240000|2021-11-12 13:37:20|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|0
1636724260000|2021-11-12 13:37:40|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|0
1636724280000|2021-11-12 13:38:00|16753.8|16753.8|16753.8|16753.8|16753.8|16753.8|16753.8|16753.8|0
1636724290000|2021-11-12 13:38:10|16753.34|16753.34|16751.91|16751.91|16753.34|16753.34|16751.91|16751.91|0
1636724310000|2021-11-12 13:38:30|16751.09|16751.09|16750.27|16750.27|16751.09|16751.09|16750.27|16750.27|0
1636724320000|2021-11-12 13:38:40|16748.13|16748.13|16747.22|16747.22|16748.13|16748.13|16747.22|16747.22|0
1636724340000|2021-11-12 13:39:00|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|16746.75|0
1636724400000|2021-11-12 13:40:00|16747.2|16747.2|16744.33|16744.33|16747.2|16747.2|16744.33|16744.33|0
1636724410000|2021-11-12 13:40:10|16744.95|16744.95|16744.95|16744.95|16744.95|16744.95|16744.95|16744.95|0
1636724420000|2021-11-12 13:40:20|16746.84|16746.84|16746.84|16746.84|16746.84|16746.84|16746.84|16746.84|0
1636724430000|2021-11-12 13:40:30|16747.31|16747.31|16751.83|16751.83|16751.83|16751.83|16747.31|16747.31|0
1636724440000|2021-11-12 13:40:40|16752.06|16752.06|16753.99|16753.99|16753.99|16753.99|16752.06|16752.06|0
1636724450000|2021-11-12 13:40:50|16754.81|16754.81|16754.81|16754.81|16754.81|16754.81|16754.81|16754.81|0
1636724460000|2021-11-12 13:41:00|16755.72|16755.72|16755.72|16755.72|16755.72|16755.72|16755.72|16755.72|0
1636724470000|2021-11-12 13:41:10|16757.15|16757.15|16758.27|16758.27|16758.27|16758.27|16757.15|16757.15|0
1636724480000|2021-11-12 13:41:20|16757.33|16757.33|16757.77|16757.77|16757.77|16757.77|16757.33|16757.33|0
1636724520000|2021-11-12 13:42:00|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|0
1636724530000|2021-11-12 13:42:10|16760.55|16760.55|16761.46|16761.46|16761.46|16761.46|16760.55|16760.55|0
1636724540000|2021-11-12 13:42:20|16761.05|16761.05|16760.64|16760.64|16761.05|16761.05|16760.64|16760.64|0
1636724550000|2021-11-12 13:42:30|16758.81|16758.81|16763.93|16763.93|16763.93|16763.93|16758.81|16758.81|0
1636724570000|2021-11-12 13:42:50|16763.46|16763.46|16763.46|16763.46|16763.46|16763.46|16763.46|16763.46|0
1636724590000|2021-11-12 13:43:10|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|16763.96|0
1636724600000|2021-11-12 13:43:20|16764.45|16764.45|16764.86|16764.86|16764.86|16764.86|16764.45|16764.45|0
1636724610000|2021-11-12 13:43:30|16763.95|16763.95|16763.95|16763.95|16763.95|16763.95|16763.95|16763.95|0
1636724640000|2021-11-12 13:44:00|16764.17|16764.17|16764.17|16764.17|16764.17|16764.17|16764.17|16764.17|0
1636724690000|2021-11-12 13:44:50|16763.36|16763.36|16761.95|16761.95|16763.36|16763.36|16761.54|16761.54|0
1636724700000|2021-11-12 13:45:00|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|16760.52|0
1636724750000|2021-11-12 13:45:50|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|0
1636724760000|2021-11-12 13:46:00|16756.72|16756.72|16756.72|16756.72|16756.72|16756.72|16756.72|16756.72|0
1636724770000|2021-11-12 13:46:10|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|0
1636724780000|2021-11-12 13:46:20|16754.89|16754.89|16752.32|16752.32|16754.89|16754.89|16749.87|16749.87|0
1636724800000|2021-11-12 13:46:40|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|16751.41|0
1636724810000|2021-11-12 13:46:50|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|16750.59|0
1636724820000|2021-11-12 13:47:00|16750.14|16750.14|16750.14|16750.14|16750.14|16750.14|16750.14|16750.14|0
1636724840000|2021-11-12 13:47:20|16749.59|16749.59|16747.91|16747.91|16749.59|16749.59|16747.91|16747.91|0
1636724850000|2021-11-12 13:47:30|16743.93|16743.93|16744|16744|16745.05|16745.05|16743.93|16743.93|0
1636724860000|2021-11-12 13:47:40|16741.13|16741.13|16740.17|16740.17|16741.13|16741.13|16740.17|16740.17|0
1636724870000|2021-11-12 13:47:50|16739.35|16739.35|16739.91|16739.91|16739.91|16739.91|16739.35|16739.35|0
1636724890000|2021-11-12 13:48:10|16740.82|16740.82|16740.82|16740.82|16740.82|16740.82|16740.82|16740.82|0
1636724900000|2021-11-12 13:48:20|16739.39|16739.39|16739.39|16739.39|16739.39|16739.39|16739.39|16739.39|0
1636724940000|2021-11-12 13:49:00|16739.59|16739.59|16739.59|16739.59|16739.59|16739.59|16739.59|16739.59|0
1636724950000|2021-11-12 13:49:10|16739.1|16739.1|16743.4|16743.4|16743.4|16743.4|16739.1|16739.1|0
1636724960000|2021-11-12 13:49:20|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|0
1636725000000|2021-11-12 13:50:00|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|0
1636725010000|2021-11-12 13:50:10|16742.26|16742.26|16742.26|16742.26|16742.26|16742.26|16742.26|16742.26|0
1636725050000|2021-11-12 13:50:50|16739.39|16739.39|16739.39|16739.39|16739.39|16739.39|16739.39|16739.39|0
1636725060000|2021-11-12 13:51:00|16737.96|16737.96|16737.96|16737.96|16737.96|16737.96|16737.96|16737.96|0
1636725080000|2021-11-12 13:51:20|16737.55|16737.55|16736.43|16736.43|16737.55|16737.55|16736.43|16736.43|0
1636725090000|2021-11-12 13:51:30|16736.84|16736.84|16737.55|16737.55|16737.55|16737.55|16736.64|16736.64|0
1636725110000|2021-11-12 13:51:50|16737.14|16737.14|16737.14|16737.14|16737.14|16737.14|16737.14|16737.14|0
1636725120000|2021-11-12 13:52:00|16736.32|16736.32|16733.87|16733.87|16736.32|16736.32|16733.87|16733.87|0
1636725140000|2021-11-12 13:52:20|16732.44|16732.44|16732.44|16732.44|16732.44|16732.44|16732.44|16732.44|0
1636725160000|2021-11-12 13:52:40|16731.03|16731.03|16731.03|16731.03|16731.03|16731.03|16731.03|16731.03|0
1636725180000|2021-11-12 13:53:00|16733.89|16733.89|16734.09|16734.09|16734.09|16734.09|16732.46|16732.46|0
1636725190000|2021-11-12 13:53:10|16735.73|16735.73|16742.82|16742.82|16743.37|16743.37|16735.73|16735.73|0
1636725200000|2021-11-12 13:53:20|16743.63|16743.63|16745.74|16745.74|16745.74|16745.74|16743.63|16743.63|0
1636725220000|2021-11-12 13:53:40|16745.91|16745.91|16747.02|16747.02|16747.02|16747.02|16745.91|16745.91|0
1636725230000|2021-11-12 13:53:50|16747.96|16747.96|16748.46|16748.46|16748.46|16748.46|16747.96|16747.96|0
1636725240000|2021-11-12 13:54:00|16749.89|16749.89|16749.89|16749.89|16749.89|16749.89|16749.89|16749.89|0
1636725250000|2021-11-12 13:54:10|16750.56|16750.56|16750.54|16750.54|16750.56|16750.56|16750.07|16750.07|0
1636725260000|2021-11-12 13:54:20|16753.4|16753.4|16750.95|16750.95|16753.4|16753.4|16750.95|16750.95|0
1636725270000|2021-11-12 13:54:30|16751.42|16751.42|16748.55|16748.55|16751.42|16751.42|16748.55|16748.55|0
1636725280000|2021-11-12 13:54:40|16749.47|16749.47|16749|16749|16749.47|16749.47|16749|16749|0
1636725300000|2021-11-12 13:55:00|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|0
1636725330000|2021-11-12 13:55:30|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|0
1636725340000|2021-11-12 13:55:40|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|16748.78|0
1636725350000|2021-11-12 13:55:50|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|16746.85|0
1636725360000|2021-11-12 13:56:00|16745.93|16745.93|16744.82|16744.82|16745.93|16745.93|16744.82|16744.82|0
1636725370000|2021-11-12 13:56:10|16744.59|16744.59|16739.48|16739.48|16744.59|16744.59|16739.48|16739.48|0
1636725390000|2021-11-12 13:56:30|16732.11|16732.11|16730.01|16730.01|16732.11|16732.11|16730.01|16730.01|0
1636725400000|2021-11-12 13:56:40|16727.78|16727.78|16725.95|16725.95|16727.78|16727.78|16725.95|16725.95|0
1636725410000|2021-11-12 13:56:50|16725.73|16725.73|16725.51|16725.51|16725.73|16725.73|16725.51|16725.51|0
1636725450000|2021-11-12 13:57:30|16725.1|16725.1|16725.32|16725.32|16725.32|16725.32|16725.1|16725.1|0
1636725460000|2021-11-12 13:57:40|16726.23|16726.23|16726.23|16726.23|16726.23|16726.23|16726.23|16726.23|0
1636725470000|2021-11-12 13:57:50|16723.37|16723.37|16722.45|16722.45|16723.37|16723.37|16722.45|16722.45|0
1636725500000|2021-11-12 13:58:20|16721.64|16721.64|16721.43|16721.43|16721.64|16721.64|16721.43|16721.43|0
1636725520000|2021-11-12 13:58:40|16720|16720|16718.37|16718.37|16720|16720|16715.92|16715.92|0
1636725530000|2021-11-12 13:58:50|16718.16|16718.16|16717.75|16717.75|16718.16|16718.16|16717.75|16717.75|0
1636725540000|2021-11-12 13:59:00|16717.97|16717.97|16717.75|16717.75|16718.2|16718.2|16717.75|16717.75|0
1636725560000|2021-11-12 13:59:20|16715.92|16715.92|16715.92|16715.92|16715.92|16715.92|16715.92|16715.92|0
1636725580000|2021-11-12 13:59:40|16715.01|16715.01|16715.92|16715.92|16715.92|16715.92|16715.01|16715.01|0
1636725590000|2021-11-12 13:59:50|16717.36|16717.36|16717.83|16717.83|16717.83|16717.83|16716.88|16716.88|0
1636725610000|2021-11-12 14:00:10|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|16716.19|0
1636725630000|2021-11-12 14:00:30|16714.56|16714.56|16721.99|16721.99|16721.99|16721.99|16714.56|16714.56|0
1636725640000|2021-11-12 14:00:40|16723.42|16723.42|16725.25|16725.25|16725.25|16725.25|16723.42|16723.42|0
1636725650000|2021-11-12 14:00:50|16726.16|16726.16|16725.25|16725.25|16726.16|16726.16|16725.25|16725.25|0
1636725660000|2021-11-12 14:01:00|16726.16|16726.16|16723.42|16723.42|16726.16|16726.16|16723.42|16723.42|0
1636725670000|2021-11-12 14:01:10|16724.33|16724.33|16724.33|16724.33|16725.25|16725.25|16724.33|16724.33|0
1636725680000|2021-11-12 14:01:20|16723.52|16723.52|16724.43|16724.43|16724.43|16724.43|16723.52|16723.52|0
1636725690000|2021-11-12 14:01:30|16723.61|16723.61|16724.53|16724.53|16724.53|16724.53|16723.61|16723.61|0
1636725710000|2021-11-12 14:01:50|16725.44|16725.44|16725.44|16725.44|16725.44|16725.44|16725.44|16725.44|0
1636725770000|2021-11-12 14:02:50|16722.8|16722.8|16724.43|16724.43|16724.43|16724.43|16722.8|16722.8|0
1636725780000|2021-11-12 14:03:00|16723.61|16723.61|16723.61|16723.61|16723.61|16723.61|16723.61|16723.61|0
1636725790000|2021-11-12 14:03:10|16719.32|16719.32|16719.84|16719.84|16719.84|16719.84|16718.4|16718.4|0
1636725820000|2021-11-12 14:03:40|16720.78|16720.78|16720.78|16720.78|16720.78|16720.78|16720.78|16720.78|0
1636725830000|2021-11-12 14:03:50|16719.78|16719.78|16719.78|16719.78|16719.78|16719.78|16719.78|16719.78|0
1636725850000|2021-11-12 14:04:10|16723.07|16723.07|16725|16725|16725|16725|16723.07|16723.07|0
1636725860000|2021-11-12 14:04:20|16725.56|16725.56|16727.09|16727.09|16727.91|16727.91|16725.56|16725.56|0
1636725870000|2021-11-12 14:04:30|16726.28|16726.28|16726.28|16726.28|16726.28|16726.28|16726.28|16726.28|0
1636725890000|2021-11-12 14:04:50|16728.1|16728.1|16731.91|16731.91|16732.9|16732.9|16728.1|16728.1|0
1636725900000|2021-11-12 14:05:00|16730.18|16730.18|16729.57|16729.57|16730.18|16730.18|16729.36|16729.36|0
1636725910000|2021-11-12 14:05:10|16730.48|16730.48|16730.38|16730.38|16732.11|16732.11|16730.38|16730.38|0
1636725920000|2021-11-12 14:05:20|16732.21|16732.21|16733.32|16733.32|16733.32|16733.32|16732.21|16732.21|0
1636725930000|2021-11-12 14:05:30|16732.41|16732.41|16732.88|16732.88|16732.88|16732.88|16731.94|16731.94|0
1636725940000|2021-11-12 14:05:40|16732.47|16732.47|16733.41|16733.41|16733.88|16733.88|16732.47|16732.47|0
1636725950000|2021-11-12 14:05:50|16731.58|16731.58|16727.92|16727.92|16731.58|16731.58|16727.92|16727.92|0
1636725960000|2021-11-12 14:06:00|16726.81|16726.81|16726.58|16726.58|16727.52|16727.52|16726.58|16726.58|0
1636725970000|2021-11-12 14:06:10|16725.96|16725.96|16724.33|16724.33|16725.96|16725.96|16724.33|16724.33|0
1636725980000|2021-11-12 14:06:20|16722.69|16722.69|16723.98|16723.98|16723.98|16723.98|16722.69|16722.69|0
1636725990000|2021-11-12 14:06:30|16723.16|16723.16|16723.98|16723.98|16723.98|16723.98|16723.16|16723.16|0
1636726020000|2021-11-12 14:07:00|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|0
1636726050000|2021-11-12 14:07:30|16723.88|16723.88|16724.79|16724.79|16724.79|16724.79|16723.88|16723.88|0
1636726090000|2021-11-12 14:08:10|16725|16725|16727.25|16727.25|16727.25|16727.25|16725|16725|0
1636726110000|2021-11-12 14:08:30|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|16726.69|0
1636726130000|2021-11-12 14:08:50|16727.51|16727.51|16726.59|16726.59|16727.51|16727.51|16726.59|16726.59|0
1636726150000|2021-11-12 14:09:10|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|0
1636726170000|2021-11-12 14:09:30|16725.98|16725.98|16727.41|16727.41|16727.41|16727.41|16725.98|16725.98|0
1636726180000|2021-11-12 14:09:40|16726.47|16726.47|16724.24|16724.24|16726.47|16726.47|16724.24|16724.24|0
1636726200000|2021-11-12 14:10:00|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|16725.06|0
1636726210000|2021-11-12 14:10:10|16725.5|16725.5|16729.21|16729.21|16729.21|16729.21|16725.5|16725.5|0
1636726220000|2021-11-12 14:10:20|16729.68|16729.68|16729.68|16729.68|16729.68|16729.68|16729.68|16729.68|0
1636726230000|2021-11-12 14:10:30|16728.25|16728.25|16728.25|16728.25|16728.25|16728.25|16728.25|16728.25|0
1636726240000|2021-11-12 14:10:40|16731.12|16731.12|16731.12|16731.12|16731.12|16731.12|16731.12|16731.12|0
1636726260000|2021-11-12 14:11:00|16731.93|16731.93|16731.93|16731.93|16731.93|16731.93|16731.02|16731.02|0
1636726280000|2021-11-12 14:11:20|16731.11|16731.11|16730.29|16730.29|16731.11|16731.11|16730.29|16730.29|0
1636726320000|2021-11-12 14:12:00|16729.35|16729.35|16729.82|16729.82|16729.82|16729.82|16729.35|16729.35|0
1636726330000|2021-11-12 14:12:10|16728.88|16728.88|16730.29|16730.29|16730.29|16730.29|16728.88|16728.88|0
1636726340000|2021-11-12 14:12:20|16728.47|16728.47|16728.47|16728.47|16728.47|16728.47|16728.47|16728.47|0
1636726350000|2021-11-12 14:12:30|16727.65|16727.65|16726.74|16726.74|16727.65|16727.65|16726.74|16726.74|0
1636726400000|2021-11-12 14:13:20|16725.92|16725.92|16725.92|16725.92|16725.92|16725.92|16725.92|16725.92|0
1636726440000|2021-11-12 14:14:00|16725.42|16725.42|16725.42|16725.42|16725.42|16725.42|16725.42|16725.42|0
1636726460000|2021-11-12 14:14:20|16724.98|16724.98|16721.44|16721.44|16724.98|16724.98|16721.44|16721.44|0
1636726470000|2021-11-12 14:14:30|16721.24|16721.24|16721.24|16721.24|16721.24|16721.24|16721.24|16721.24|0
1636726480000|2021-11-12 14:14:40|16722.87|16722.87|16724.3|16724.3|16724.3|16724.3|16722.87|16722.87|0
1636726500000|2021-11-12 14:15:00|16724.77|16724.77|16724.77|16724.77|16724.77|16724.77|16724.77|16724.77|0
1636726510000|2021-11-12 14:15:10|16725.44|16725.44|16725.96|16725.96|16725.96|16725.96|16725.44|16725.44|0
1636726520000|2021-11-12 14:15:20|16725.47|16725.47|16725.47|16725.47|16725.47|16725.47|16725.47|16725.47|0
1636726550000|2021-11-12 14:15:50|16726.29|16726.29|16726.29|16726.29|16726.29|16726.29|16726.29|16726.29|0
1636726570000|2021-11-12 14:16:10|16726.76|16726.76|16726.76|16726.76|16726.76|16726.76|16726.76|16726.76|0
1636726600000|2021-11-12 14:16:40|16727.67|16727.67|16726.76|16726.76|16727.67|16727.67|16726.76|16726.76|0
1636726650000|2021-11-12 14:17:30|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|16725.83|0
1636726670000|2021-11-12 14:17:50|16726.05|16726.05|16725.11|16725.11|16726.05|16726.05|16725.11|16725.11|0
1636726680000|2021-11-12 14:18:00|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|0
1636726690000|2021-11-12 14:18:10|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|0
1636726700000|2021-11-12 14:18:20|16721.72|16721.72|16713|16713|16721.72|16721.72|16713|16713|0
1636726710000|2021-11-12 14:18:30|16713.82|16713.82|16713|16713|16713.82|16713.82|16713|16713|0
1636726720000|2021-11-12 14:18:40|16712.55|16712.55|16713.37|16713.37|16713.37|16713.37|16712.55|16712.55|0
1636726740000|2021-11-12 14:19:00|16710.51|16710.51|16710.51|16710.51|16710.51|16710.51|16710.51|16710.51|0
1636726760000|2021-11-12 14:19:20|16710.09|16710.09|16710.09|16710.09|16710.09|16710.09|16710.09|16710.09|0
1636726770000|2021-11-12 14:19:30|16712.84|16712.84|16718.9|16718.9|16718.9|16718.9|16712.84|16712.84|0
1636726780000|2021-11-12 14:19:40|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.05|16717.05|0
1636726790000|2021-11-12 14:19:50|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|0
1636726800000|2021-11-12 14:20:00|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|16720.31|0
1636726810000|2021-11-12 14:20:10|16721.68|16721.68|16725.75|16725.75|16725.75|16725.75|16721.68|16721.68|0
1636726860000|2021-11-12 14:21:00|16725.97|16725.97|16725.97|16725.97|16726.88|16726.88|16725.97|16725.97|0
1636726870000|2021-11-12 14:21:10|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|0
1636726910000|2021-11-12 14:21:50|16730.06|16730.06|16730.06|16730.06|16730.06|16730.06|16730.06|16730.06|0
1636726920000|2021-11-12 14:22:00|16728.63|16728.63|16728.63|16728.63|16728.63|16728.63|16728.63|16728.63|0
1636726930000|2021-11-12 14:22:10|16728.41|16728.41|16728.41|16728.41|16728.41|16728.41|16728.41|16728.41|0
1636726940000|2021-11-12 14:22:20|16727.49|16727.49|16727.49|16727.49|16727.49|16727.49|16727.49|16727.49|0
1636726950000|2021-11-12 14:22:30|16726.68|16726.68|16726.68|16726.68|16726.68|16726.68|16726.68|16726.68|0
1636726960000|2021-11-12 14:22:40|16728.09|16728.09|16728.5|16728.5|16728.5|16728.5|16728.09|16728.09|0
1636726990000|2021-11-12 14:23:10|16727.39|16727.39|16727.39|16727.39|16727.59|16727.59|16727.39|16727.39|0
1636727030000|2021-11-12 14:23:50|16726.92|16726.92|16726.92|16726.92|16726.92|16726.92|16726.92|16726.92|0
1636727050000|2021-11-12 14:24:10|16727.39|16727.39|16727.39|16727.39|16727.39|16727.39|16727.39|16727.39|0
1636727060000|2021-11-12 14:24:20|16725.95|16725.95|16725.95|16725.95|16725.95|16725.95|16725.95|16725.95|0
1636727070000|2021-11-12 14:24:30|16724.52|16724.52|16724.52|16724.52|16724.52|16724.52|16724.52|16724.52|0
1636727080000|2021-11-12 14:24:40|16724.99|16724.99|16724.99|16724.99|16724.99|16724.99|16724.99|16724.99|0
1636727100000|2021-11-12 14:25:00|16725.81|16725.81|16729.07|16729.07|16729.07|16729.07|16725.81|16725.81|0
1636727110000|2021-11-12 14:25:10|16729.54|16729.54|16727.93|16727.93|16729.76|16729.76|16727.93|16727.93|0
1636727130000|2021-11-12 14:25:30|16727.12|16727.12|16727.12|16727.12|16727.12|16727.12|16727.12|16727.12|0
1636727140000|2021-11-12 14:25:40|16724.89|16724.89|16724.89|16724.89|16724.89|16724.89|16723.77|16723.77|0
1636727150000|2021-11-12 14:25:50|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|0
1636727160000|2021-11-12 14:26:00|16721.84|16721.84|16724.39|16724.39|16724.39|16724.39|16720.93|16720.93|0
1636727170000|2021-11-12 14:26:10|16725.3|16725.3|16724.39|16724.39|16725.3|16725.3|16724.39|16724.39|0
1636727230000|2021-11-12 14:27:10|16723.46|16723.46|16723.46|16723.46|16723.46|16723.46|16723.46|16723.46|0
1636727240000|2021-11-12 14:27:20|16722.52|16722.52|16721.6|16721.6|16722.52|16722.52|16721.6|16721.6|0
1636727270000|2021-11-12 14:27:50|16721.19|16721.19|16721.19|16721.19|16721.19|16721.19|16721.19|16721.19|0
1636727290000|2021-11-12 14:28:10|16721.66|16721.66|16721.66|16721.66|16721.66|16721.66|16721.66|16721.66|0
1636727300000|2021-11-12 14:28:20|16722.57|16722.57|16722.57|16722.57|16722.57|16722.57|16722.57|16722.57|0
1636727340000|2021-11-12 14:29:00|16723.04|16723.04|16722.54|16722.54|16723.04|16723.04|16722.05|16722.05|0
1636727350000|2021-11-12 14:29:10|16722.1|16722.1|16723.31|16723.31|16723.31|16723.31|16721.88|16721.88|0
1636727380000|2021-11-12 14:29:40|16724.98|16724.98|16724.98|16724.98|16724.98|16724.98|16724.98|16724.98|0
1636727390000|2021-11-12 14:29:50|16725.45|16725.45|16725.45|16725.45|16725.45|16725.45|16725.45|16725.45|0
1636727400000|2021-11-12 14:30:00|16726.27|16726.27|16726.76|16726.76|16726.76|16726.76|16725.71|16725.71|0
1636727410000|2021-11-12 14:30:10|16727.68|16727.68|16727.68|16727.68|16727.68|16727.68|16727.68|16727.68|0
1636727420000|2021-11-12 14:30:20|16728.49|16728.49|16727.6|16727.6|16728.72|16728.72|16727.6|16727.6|0
1636727430000|2021-11-12 14:30:30|16727.38|16727.38|16726.76|16726.76|16727.38|16727.38|16726.76|16726.76|0
1636727440000|2021-11-12 14:30:40|16724.31|16724.31|16722.9|16722.9|16724.31|16724.31|16722.9|16722.9|0
1636727450000|2021-11-12 14:30:50|16722.08|16722.08|16721.26|16721.26|16722.08|16722.08|16721.26|16721.26|0
1636727460000|2021-11-12 14:31:00|16720.35|16720.35|16719.87|16719.87|16720.35|16720.35|16719.06|16719.06|0
1636727490000|2021-11-12 14:31:30|16718.44|16718.44|16717.01|16717.01|16718.44|16718.44|16717.01|16717.01|0
1636727500000|2021-11-12 14:31:40|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|0
1636727510000|2021-11-12 14:31:50|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|16715.99|0
1636727520000|2021-11-12 14:32:00|16715.05|16715.05|16715.05|16715.05|16715.05|16715.05|16715.05|16715.05|0
1636727560000|2021-11-12 14:32:40|16715.86|16715.86|16716.68|16716.68|16716.68|16716.68|16715.86|16715.86|0
1636727570000|2021-11-12 14:32:50|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|0
1636727580000|2021-11-12 14:33:00|16715.77|16715.77|16717.6|16717.6|16717.6|16717.6|16715.77|16715.77|0
1636727590000|2021-11-12 14:33:10|16721.75|16721.75|16726.13|16726.13|16726.13|16726.13|16721.75|16721.75|0
1636727610000|2021-11-12 14:33:30|16726.33|16726.33|16726.56|16726.56|16726.56|16726.56|16726.33|16726.33|0
1636727620000|2021-11-12 14:33:40|16726.33|16726.33|16727.77|16727.77|16727.77|16727.77|16726.33|16726.33|0
1636727640000|2021-11-12 14:34:00|16727.21|16727.21|16726.66|16726.66|16727.21|16727.21|16726.66|16726.66|0
1636727650000|2021-11-12 14:34:10|16726.1|16726.1|16726.1|16726.1|16726.1|16726.1|16726.1|16726.1|0
1636727660000|2021-11-12 14:34:20|16727.09|16727.09|16727.09|16727.09|16727.09|16727.09|16727.09|16727.09|0
1636727680000|2021-11-12 14:34:40|16727.65|16727.65|16727.65|16727.65|16727.65|16727.65|16727.65|16727.65|0
1636727690000|2021-11-12 14:34:50|16725.82|16725.82|16722.96|16722.96|16725.82|16725.82|16722.96|16722.96|0
1636727710000|2021-11-12 14:35:10|16721.84|16721.84|16721.49|16721.49|16721.84|16721.84|16720.93|16720.93|0
1636727730000|2021-11-12 14:35:30|16722.4|16722.4|16721.47|16721.47|16722.4|16722.4|16721.47|16721.47|0
1636727740000|2021-11-12 14:35:40|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|16720.55|0
1636727750000|2021-11-12 14:35:50|16719.74|16719.74|16713.95|16713.95|16719.74|16719.74|16713.95|16713.95|0
1636727780000|2021-11-12 14:36:20|16714.4|16714.4|16714.4|16714.4|16714.4|16714.4|16714.4|16714.4|0
1636727790000|2021-11-12 14:36:30|16713.29|16713.29|16714.4|16714.4|16714.4|16714.4|16713.29|16713.29|0
1636727810000|2021-11-12 14:36:50|16712.57|16712.57|16711.14|16711.14|16712.57|16712.57|16711.14|16711.14|0
1636727820000|2021-11-12 14:37:00|16709.51|16709.51|16709.51|16709.51|16709.51|16709.51|16709.51|16709.51|0
1636727830000|2021-11-12 14:37:10|16705.21|16705.21|16704.39|16704.39|16705.21|16705.21|16704.39|16704.39|0
1636727860000|2021-11-12 14:37:40|16703.45|16703.45|16703.45|16703.45|16703.45|16703.45|16703.45|16703.45|0
1636727870000|2021-11-12 14:37:50|16704.39|16704.39|16709.98|16709.98|16709.98|16709.98|16704.39|16704.39|0
1636727880000|2021-11-12 14:38:00|16706.72|16706.72|16706.22|16706.22|16706.72|16706.72|16706.22|16706.22|0
1636727900000|2021-11-12 14:38:20|16707.04|16707.04|16707.04|16707.04|16707.04|16707.04|16707.04|16707.04|0
1636727920000|2021-11-12 14:38:40|16706.12|16706.12|16706.12|16706.12|16706.12|16706.12|16706.12|16706.12|0
1636727930000|2021-11-12 14:38:50|16706.94|16706.94|16706.94|16706.94|16706.94|16706.94|16706.94|16706.94|0
1636727940000|2021-11-12 14:39:00|16707.15|16707.15|16706.33|16706.33|16707.15|16707.15|16706.33|16706.33|0
1636727950000|2021-11-12 14:39:10|16705.21|16705.21|16702.35|16702.35|16705.21|16705.21|16702.35|16702.35|0
1636727960000|2021-11-12 14:39:20|16700.72|16700.72|16700.72|16700.72|16700.72|16700.72|16700.72|16700.72|0
1636727970000|2021-11-12 14:39:30|16700.25|16700.25|16700.25|16700.25|16700.25|16700.25|16700.25|16700.25|0
1636727980000|2021-11-12 14:39:40|16699.33|16699.33|16693.35|16693.35|16699.33|16699.33|16693.35|16693.35|0
1636727990000|2021-11-12 14:39:50|16692.94|16692.94|16688.64|16688.64|16692.94|16692.94|16688.64|16688.64|0
1636728000000|2021-11-12 14:40:00|16687.71|16687.71|16688.01|16688.01|16688.83|16688.83|16687.71|16687.71|0
1636728010000|2021-11-12 14:40:10|16685.64|16685.64|16684.7|16684.7|16685.64|16685.64|16684.7|16684.7|0
1636728020000|2021-11-12 14:40:20|16681.96|16681.96|16683.29|16683.29|16683.29|16683.29|16681.96|16681.96|0
1636728030000|2021-11-12 14:40:30|16681.85|16681.85|16689.65|16689.65|16689.65|16689.65|16681.85|16681.85|0
1636728050000|2021-11-12 14:40:50|16689.85|16689.85|16690.06|16690.06|16690.06|16690.06|16689.85|16689.85|0
1636728060000|2021-11-12 14:41:00|16690.88|16690.88|16700.03|16700.03|16700.85|16700.85|16690.88|16690.88|0
1636728070000|2021-11-12 14:41:10|16699.21|16699.21|16699.21|16699.21|16699.21|16699.21|16699.21|16699.21|0
1636728100000|2021-11-12 14:41:40|16697.39|16697.39|16697.39|16697.39|16697.39|16697.39|16697.39|16697.39|0
1636728110000|2021-11-12 14:41:50|16698.2|16698.2|16700.03|16700.03|16700.03|16700.03|16698.2|16698.2|0
1636728120000|2021-11-12 14:42:00|16700.94|16700.94|16701.76|16701.76|16701.76|16701.76|16700.94|16700.94|0
1636728130000|2021-11-12 14:42:10|16705.02|16705.02|16713.32|16713.32|16713.32|16713.32|16705.02|16705.02|0
1636728140000|2021-11-12 14:42:20|16712.51|16712.51|16712.51|16712.51|16712.51|16712.51|16712.51|16712.51|0
1636728150000|2021-11-12 14:42:30|16712.73|16712.73|16712.51|16712.51|16712.73|16712.73|16712.51|16712.51|0
1636728190000|2021-11-12 14:43:10|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|0
1636728210000|2021-11-12 14:43:30|16714.85|16714.85|16715.97|16715.97|16715.97|16715.97|16714.85|16714.85|0
1636728220000|2021-11-12 14:43:40|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|0
1636728230000|2021-11-12 14:43:50|16717.25|16717.25|16717.25|16717.25|16717.25|16717.25|16717.25|16717.25|0
1636728240000|2021-11-12 14:44:00|16717.67|16717.67|16716.23|16716.23|16717.67|16717.67|16716.23|16716.23|0
1636728250000|2021-11-12 14:44:10|16717.15|16717.15|16717.15|16717.15|16717.15|16717.15|16717.15|16717.15|0
1636728270000|2021-11-12 14:44:30|16716.7|16716.7|16716.7|16716.7|16716.7|16716.7|16716.7|16716.7|0
1636728280000|2021-11-12 14:44:40|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|0
1636728290000|2021-11-12 14:44:50|16715.17|16715.17|16715.17|16715.17|16715.17|16715.17|16715.17|16715.17|0
1636728300000|2021-11-12 14:45:00|16716.08|16716.08|16714.95|16714.95|16716.53|16716.53|16714.95|16714.95|0
1636728310000|2021-11-12 14:45:10|16714.74|16714.74|16714.74|16714.74|16714.74|16714.74|16714.74|16714.74|0
1636728320000|2021-11-12 14:45:20|16712.71|16712.71|16710.26|16710.26|16712.71|16712.71|16710.26|16710.26|0
1636728360000|2021-11-12 14:46:00|16710.82|16710.82|16712.37|16712.37|16712.45|16712.45|16710.7|16710.7|0
1636728380000|2021-11-12 14:46:20|16715.11|16715.11|16715.11|16715.11|16715.11|16715.11|16715.11|16715.11|0
1636728400000|2021-11-12 14:46:40|16714.64|16714.64|16715.55|16715.55|16715.55|16715.55|16714.64|16714.64|0
1636728410000|2021-11-12 14:46:50|16717.19|16717.19|16720.33|16720.33|16720.94|16720.94|16717.19|16717.19|0
1636728420000|2021-11-12 14:47:00|16719.77|16719.77|16719.77|16719.77|16719.77|16719.77|16719.77|16719.77|0
1636728440000|2021-11-12 14:47:20|16720.22|16720.22|16719.77|16719.77|16720.22|16720.22|16719.77|16719.77|0
1636728450000|2021-11-12 14:47:30|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|16719.3|0
1636728460000|2021-11-12 14:47:40|16717.63|16717.63|16717.96|16717.96|16718.18|16718.18|16717.63|16717.63|0
1636728470000|2021-11-12 14:47:50|16718.17|16718.17|16718.17|16718.17|16718.17|16718.17|16718.17|16718.17|0
1636728480000|2021-11-12 14:48:00|16719.08|16719.08|16722.07|16722.07|16722.07|16722.07|16719.08|16719.08|0
1636728490000|2021-11-12 14:48:10|16723.89|16723.89|16723.89|16723.89|16723.89|16723.89|16723.89|16723.89|0
1636728500000|2021-11-12 14:48:20|16724.31|16724.31|16726.35|16726.35|16726.35|16726.35|16724.31|16724.31|0
1636728510000|2021-11-12 14:48:30|16727.78|16727.78|16732.52|16732.52|16732.52|16732.52|16727.78|16727.78|0
1636728520000|2021-11-12 14:48:40|16732.11|16732.11|16732.11|16732.11|16732.11|16732.11|16732.11|16732.11|0
1636728540000|2021-11-12 14:49:00|16731.18|16731.18|16731.18|16731.18|16731.18|16731.18|16731.18|16731.18|0
1636728570000|2021-11-12 14:49:30|16730.62|16730.62|16729.51|16729.51|16730.62|16730.62|16729.51|16729.51|0
1636728580000|2021-11-12 14:49:40|16729.71|16729.71|16721.39|16721.39|16729.71|16729.71|16721.39|16721.39|0
1636728610000|2021-11-12 14:50:10|16719.96|16719.96|16719.96|16719.96|16719.96|16719.96|16719.96|16719.96|0
1636728650000|2021-11-12 14:50:50|16719.05|16719.05|16719.05|16719.05|16719.05|16719.05|16719.05|16719.05|0
1636728660000|2021-11-12 14:51:00|16720.48|16720.48|16720.48|16720.48|16720.48|16720.48|16720.48|16720.48|0
1636728670000|2021-11-12 14:51:10|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|0
1636728680000|2021-11-12 14:51:20|16722.01|16722.01|16722.83|16722.83|16722.83|16722.83|16722.01|16722.01|0
1636728710000|2021-11-12 14:51:50|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|16723.19|16723.19|0
1636728720000|2021-11-12 14:52:00|16722.93|16722.93|16722.93|16722.93|16722.93|16722.93|16722.93|16722.93|0
1636728740000|2021-11-12 14:52:20|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|16723.74|0
1636728750000|2021-11-12 14:52:30|16722.8|16722.8|16722.8|16722.8|16722.8|16722.8|16722.8|16722.8|0
1636728770000|2021-11-12 14:52:50|16723.27|16723.27|16723.27|16723.27|16723.27|16723.27|16723.27|16723.27|0
1636728780000|2021-11-12 14:53:00|16723.05|16723.05|16722.82|16722.82|16723.05|16723.05|16722.82|16722.82|0
1636728840000|2021-11-12 14:54:00|16722|16722|16722|16722|16722|16722|16722|16722|0
1636728900000|2021-11-12 14:55:00|16722.91|16722.91|16722.91|16722.91|16722.91|16722.91|16722.91|16722.91|0
1636728920000|2021-11-12 14:55:20|16722|16722|16722|16722|16722|16722|16722|16722|0
1636728940000|2021-11-12 14:55:40|16721.18|16721.18|16721.18|16721.18|16721.18|16721.18|16721.18|16721.18|0
1636728950000|2021-11-12 14:55:50|16720.72|16720.72|16719.8|16719.8|16720.72|16720.72|16719.8|16719.8|0
1636728970000|2021-11-12 14:56:10|16720.75|16720.75|16720.75|16720.75|16720.75|16720.75|16720.75|16720.75|0
1636728980000|2021-11-12 14:56:20|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|0
1636728990000|2021-11-12 14:56:30|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|0
1636729000000|2021-11-12 14:56:40|16718.66|16718.66|16718.66|16718.66|16718.66|16718.66|16718.66|16718.66|0
1636729020000|2021-11-12 14:57:00|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|16718.87|0
1636729030000|2021-11-12 14:57:10|16719.98|16719.98|16719.43|16719.43|16719.98|16719.98|16719.43|16719.43|0
1636729040000|2021-11-12 14:57:20|16720.34|16720.34|16721.25|16721.25|16721.25|16721.25|16720.34|16720.34|0
1636729050000|2021-11-12 14:57:30|16722.19|16722.19|16722.19|16722.19|16722.19|16722.19|16722.19|16722.19|0
1636729060000|2021-11-12 14:57:40|16723.01|16723.01|16723.92|16723.92|16723.92|16723.92|16723.01|16723.01|0
1636729070000|2021-11-12 14:57:50|16724.84|16724.84|16725.33|16725.33|16725.33|16725.33|16724.84|16724.84|0
1636729080000|2021-11-12 14:58:00|16726.25|16726.25|16726.25|16726.25|16726.25|16726.25|16726.25|16726.25|0
1636729090000|2021-11-12 14:58:10|16726.69|16726.69|16726.47|16726.47|16726.69|16726.69|16726.47|16726.47|0
1636729140000|2021-11-12 14:59:00|16727.29|16727.29|16727.29|16727.29|16728.1|16728.1|16727.29|16727.29|0
1636729170000|2021-11-12 14:59:30|16727.7|16727.7|16727.9|16727.9|16727.9|16727.9|16727.7|16727.7|0
1636729180000|2021-11-12 14:59:40|16728.82|16728.82|16730.79|16730.79|16730.79|16730.79|16728.82|16728.82|0
1636729190000|2021-11-12 14:59:50|16732.07|16732.07|16732.05|16732.05|16732.07|16732.07|16730.64|16730.64|0
1636729200000|2021-11-12 15:00:00|16733.11|16733.11|16733.11|16733.11|16733.11|16733.11|16733.11|16733.11|0
1636729240000|2021-11-12 15:00:40|16732.9|16732.9|16733.11|16733.11|16733.11|16733.11|16732.9|16732.9|0
1636729250000|2021-11-12 15:00:50|16733.66|16733.66|16733.66|16733.66|16733.66|16733.66|16733.66|16733.66|0
1636729270000|2021-11-12 15:01:10|16733.19|16733.19|16732.93|16732.93|16733.19|16733.19|16732.72|16732.72|0
1636729280000|2021-11-12 15:01:20|16732.72|16732.72|16732.72|16732.72|16732.72|16732.72|16732.72|16732.72|0
1636729300000|2021-11-12 15:01:40|16732.25|16732.25|16732.87|16732.87|16732.87|16732.87|16732.25|16732.25|0
1636729310000|2021-11-12 15:01:50|16732.46|16732.46|16732.03|16732.03|16732.46|16732.46|16731.64|16731.64|0
1636729320000|2021-11-12 15:02:00|16731.11|16731.11|16731.11|16731.11|16731.11|16731.11|16731.11|16731.11|0
1636729330000|2021-11-12 15:02:10|16731.34|16731.34|16732.81|16732.81|16732.81|16732.81|16730.42|16730.42|0
1636729350000|2021-11-12 15:02:30|16731.9|16731.9|16733.38|16733.38|16733.38|16733.38|16731.9|16731.9|0
1636729370000|2021-11-12 15:02:50|16732.91|16732.91|16731.28|16731.28|16732.91|16732.91|16731.28|16731.28|0
1636729400000|2021-11-12 15:03:20|16731.78|16731.78|16731.78|16731.78|16731.78|16731.78|16731.78|16731.78|0
1636729410000|2021-11-12 15:03:30|16729.13|16729.13|16726.94|16726.94|16729.13|16729.13|16726.94|16726.94|0
1636729420000|2021-11-12 15:03:40|16725.51|16725.51|16725.51|16725.51|16725.51|16725.51|16725.51|16725.51|0
1636729440000|2021-11-12 15:04:00|16723.84|16723.84|16716.4|16716.4|16723.84|16723.84|16716.4|16716.4|0
1636729450000|2021-11-12 15:04:10|16715.48|16715.48|16716.4|16716.4|16716.4|16716.4|16715.48|16715.48|0
1636729480000|2021-11-12 15:04:40|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|0
1636729490000|2021-11-12 15:04:50|16717.25|16717.25|16716.34|16716.34|16717.25|16717.25|16716.34|16716.34|0
1636729500000|2021-11-12 15:05:00|16716.54|16716.54|16715.73|16715.73|16716.54|16716.54|16715.73|16715.73|0
1636729510000|2021-11-12 15:05:10|16714.81|16714.81|16714.81|16714.81|16714.81|16714.81|16714.81|16714.81|0
1636729520000|2021-11-12 15:05:20|16714.4|16714.4|16715.02|16715.02|16715.02|16715.02|16714.2|16714.2|0
1636729550000|2021-11-12 15:05:50|16713.59|16713.59|16711.71|16711.71|16713.59|16713.59|16711.71|16711.71|0
1636729560000|2021-11-12 15:06:00|16710.77|16710.77|16712.21|16712.21|16712.21|16712.21|16710.77|16710.77|0
1636729570000|2021-11-12 15:06:10|16713.12|16713.12|16713.12|16713.12|16713.12|16713.12|16713.12|16713.12|0
1636729580000|2021-11-12 15:06:20|16712.5|16712.5|16712.5|16712.5|16712.5|16712.5|16712.5|16712.5|0
1636729590000|2021-11-12 15:06:30|16712.91|16712.91|16713.12|16713.12|16713.12|16713.12|16712.91|16712.91|0
1636729620000|2021-11-12 15:07:00|16711.69|16711.69|16711.69|16711.69|16711.69|16711.69|16711.69|16711.69|0
1636729630000|2021-11-12 15:07:10|16712.24|16712.24|16712.8|16712.8|16712.8|16712.8|16712.24|16712.24|0
1636729640000|2021-11-12 15:07:20|16713.72|16713.72|16714.63|16714.63|16714.83|16714.83|16713.72|16713.72|0
1636729650000|2021-11-12 15:07:30|16716.06|16716.06|16716.06|16716.06|16716.06|16716.06|16716.06|16716.06|0
1636729680000|2021-11-12 15:08:00|16715.15|16715.15|16715.15|16715.15|16715.15|16715.15|16715.15|16715.15|0
1636729690000|2021-11-12 15:08:10|16715.96|16715.96|16715.76|16715.76|16715.96|16715.96|16715.15|16715.15|0
1636729700000|2021-11-12 15:08:20|16717.2|16717.2|16720.78|16720.78|16721.27|16721.27|16717.2|16717.2|0
1636729710000|2021-11-12 15:08:30|16721.25|16721.25|16722.07|16722.07|16722.07|16722.07|16721.25|16721.25|0
1636729720000|2021-11-12 15:08:40|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|16721.16|0
1636729730000|2021-11-12 15:08:50|16720.21|16720.21|16715.42|16715.42|16720.21|16720.21|16715.42|16715.42|0
1636729740000|2021-11-12 15:09:00|16714.86|16714.86|16714.37|16714.37|16714.86|16714.86|16714.37|16714.37|0
1636729760000|2021-11-12 15:09:20|16714.57|16714.57|16713.54|16713.54|16714.57|16714.57|16713.54|16713.54|0
1636729770000|2021-11-12 15:09:30|16714.1|16714.1|16714.1|16714.1|16714.1|16714.1|16714.1|16714.1|0
1636729780000|2021-11-12 15:09:40|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|0
1636729800000|2021-11-12 15:10:00|16710.49|16710.49|16710.49|16710.49|16710.49|16710.49|16710.49|16710.49|0
1636729810000|2021-11-12 15:10:10|16710.04|16710.04|16710.96|16710.96|16710.96|16710.96|16710.04|16710.04|0
1636729820000|2021-11-12 15:10:20|16710.73|16710.73|16711.78|16711.78|16712.89|16712.89|16710.73|16710.73|0
1636729830000|2021-11-12 15:10:30|16710.9|16710.9|16712.5|16712.5|16712.5|16712.5|16710.9|16710.9|0
1636729840000|2021-11-12 15:10:40|16712.91|16712.91|16712.91|16712.91|16712.91|16712.91|16712.91|16712.91|0
1636729850000|2021-11-12 15:10:50|16713.11|16713.11|16715.14|16715.14|16715.14|16715.14|16713.11|16713.11|0
1636729860000|2021-11-12 15:11:00|16715.36|16715.36|16715.57|16715.57|16715.57|16715.57|16715.36|16715.36|0
1636729870000|2021-11-12 15:11:10|16714.54|16714.54|16715.15|16715.15|16715.35|16715.35|16714.54|16714.54|0
1636729890000|2021-11-12 15:11:30|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|0
1636729920000|2021-11-12 15:12:00|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|0
1636729990000|2021-11-12 15:13:10|16716.14|16716.14|16715.64|16715.64|16716.14|16716.14|16715.64|16715.64|0
1636730010000|2021-11-12 15:13:30|16715.17|16715.17|16712.88|16712.88|16715.17|16715.17|16712.88|16712.88|0
1636730020000|2021-11-12 15:13:40|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|16713.29|0
1636730030000|2021-11-12 15:13:50|16714.11|16714.11|16714.11|16714.11|16714.11|16714.11|16714.11|16714.11|0
1636730050000|2021-11-12 15:14:10|16715.51|16715.51|16715.51|16715.51|16715.51|16715.51|16715.51|16715.51|0
1636730070000|2021-11-12 15:14:30|16714.6|16714.6|16714.04|16714.04|16714.6|16714.6|16714.04|16714.04|0
1636730090000|2021-11-12 15:14:50|16714.6|16714.6|16714.6|16714.6|16714.6|16714.6|16714.6|16714.6|0
1636730110000|2021-11-12 15:15:10|16716.42|16716.42|16716.95|16716.95|16716.95|16716.95|16716.42|16716.42|0
1636730120000|2021-11-12 15:15:20|16716.34|16716.34|16717.15|16717.15|16717.15|16717.15|16716.13|16716.13|0
1636730160000|2021-11-12 15:16:00|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|0
1636730170000|2021-11-12 15:16:10|16717.6|16717.6|16718.07|16718.07|16718.07|16718.07|16717.6|16717.6|0
1636730180000|2021-11-12 15:16:20|16718.88|16718.88|16718.88|16718.88|16718.88|16718.88|16718.88|16718.88|0
1636730210000|2021-11-12 15:16:50|16721.75|16721.75|16721.75|16721.75|16721.75|16721.75|16721.75|16721.75|0
1636730230000|2021-11-12 15:17:10|16722.22|16722.22|16722.22|16722.22|16722.22|16722.22|16721.66|16721.66|0
1636730240000|2021-11-12 15:17:20|16723.04|16723.04|16723.51|16723.51|16723.51|16723.51|16723.04|16723.04|0
1636730270000|2021-11-12 15:17:50|16724.32|16724.32|16730.64|16730.64|16731.13|16731.13|16724.32|16724.32|0
1636730280000|2021-11-12 15:18:00|16729.72|16729.72|16730.78|16730.78|16730.78|16730.78|16729.72|16729.72|0
1636730290000|2021-11-12 15:18:10|16729.86|16729.86|16729.86|16729.86|16729.86|16729.86|16729.86|16729.86|0
1636730320000|2021-11-12 15:18:40|16730.68|16730.68|16732.05|16732.05|16732.05|16732.05|16730.68|16730.68|0
1636730330000|2021-11-12 15:18:50|16732.26|16732.26|16732.82|16732.82|16732.82|16732.82|16732.26|16732.26|0
1636730350000|2021-11-12 15:19:10|16732|16732|16727.87|16727.87|16732|16732|16727.87|16727.87|0
1636730360000|2021-11-12 15:19:20|16728.07|16728.07|16727.58|16727.58|16728.07|16728.07|16727.58|16727.58|0
1636730370000|2021-11-12 15:19:30|16726.14|16726.14|16725.67|16725.67|16726.14|16726.14|16725.67|16725.67|0
1636730380000|2021-11-12 15:19:40|16724.04|16724.04|16723.26|16723.26|16724.04|16724.04|16723.26|16723.26|0
1636730390000|2021-11-12 15:19:50|16722.44|16722.44|16722.44|16722.44|16722.44|16722.44|16722.44|16722.44|0
1636730420000|2021-11-12 15:20:20|16721.62|16721.62|16721.62|16721.62|16721.62|16721.62|16721.62|16721.62|0
1636730430000|2021-11-12 15:20:30|16722.18|16722.18|16722.18|16722.18|16722.18|16722.18|16722.18|16722.18|0
1636730470000|2021-11-12 15:21:10|16721.27|16721.27|16721.27|16721.27|16721.27|16721.27|16721.27|16721.27|0
1636730480000|2021-11-12 15:21:20|16721.82|16721.82|16722.64|16722.64|16722.64|16722.64|16721.82|16721.82|0
1636730490000|2021-11-12 15:21:30|16721.21|16721.21|16724.07|16724.07|16724.07|16724.07|16720.74|16720.74|0
1636730500000|2021-11-12 15:21:40|16724.99|16724.99|16724.99|16724.99|16724.99|16724.99|16724.99|16724.99|0
1636730510000|2021-11-12 15:21:50|16725.4|16725.4|16725.4|16725.4|16725.4|16725.4|16725.4|16725.4|0
1636730530000|2021-11-12 15:22:10|16724.9|16724.9|16724.9|16724.9|16724.9|16724.9|16724.9|16724.9|0
1636730550000|2021-11-12 15:22:30|16719.31|16719.31|16717.93|16717.93|16719.31|16719.31|16717.93|16717.93|0
1636730560000|2021-11-12 15:22:40|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|16717.38|0
1636730570000|2021-11-12 15:22:50|16717.93|16717.93|16720.51|16720.51|16720.51|16720.51|16717.93|16717.93|0
1636730630000|2021-11-12 15:23:50|16719.69|16719.69|16718.87|16718.87|16719.69|16719.69|16718.87|16718.87|0
1636730650000|2021-11-12 15:24:10|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|16717.96|0
1636730680000|2021-11-12 15:24:40|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|0
1636730700000|2021-11-12 15:25:00|16719.69|16719.69|16719.69|16719.69|16719.69|16719.69|16719.69|16719.69|0
1636730710000|2021-11-12 15:25:10|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|16718.78|0
1636730720000|2021-11-12 15:25:20|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|0
1636730730000|2021-11-12 15:25:30|16716.88|16716.88|16715.45|16715.45|16716.88|16716.88|16715.45|16715.45|0
1636730740000|2021-11-12 15:25:40|16714.98|16714.98|16713.08|16713.08|16714.98|16714.98|16713.08|16713.08|0
1636730750000|2021-11-12 15:25:50|16713.49|16713.49|16713|16713|16713.49|16713.49|16713|16713|0
1636730760000|2021-11-12 15:26:00|16712.44|16712.44|16711.94|16711.94|16712.44|16712.44|16711.39|16711.39|0
1636730770000|2021-11-12 15:26:10|16711.5|16711.5|16710.06|16710.06|16711.5|16711.5|16710.06|16710.06|0
1636730790000|2021-11-12 15:26:30|16710.98|16710.98|16710.98|16710.98|16710.98|16710.98|16710.98|16710.98|0
1636730810000|2021-11-12 15:26:50|16710.48|16710.48|16710.48|16710.48|16710.48|16710.48|16710.48|16710.48|0
1636730840000|2021-11-12 15:27:20|16710.95|16710.95|16710.95|16710.95|16710.95|16710.95|16710.95|16710.95|0
1636730860000|2021-11-12 15:27:40|16710.01|16710.01|16711.29|16711.29|16711.29|16711.29|16710.01|16710.01|0
1636730880000|2021-11-12 15:28:00|16710.82|16710.82|16710|16710|16710.82|16710.82|16710|16710|0
1636730920000|2021-11-12 15:28:40|16709.39|16709.39|16711.22|16711.22|16711.22|16711.22|16709.39|16709.39|0
1636730930000|2021-11-12 15:28:50|16710.28|16710.28|16710.28|16710.28|16710.28|16710.28|16710.28|16710.28|0
1636730940000|2021-11-12 15:29:00|16710.95|16710.95|16710.95|16710.95|16710.95|16710.95|16710.95|16710.95|0
1636730960000|2021-11-12 15:29:20|16710.04|16710.04|16710.04|16710.04|16710.04|16710.04|16710.04|16710.04|0
1636730990000|2021-11-12 15:29:50|16710.86|16710.86|16710.86|16710.86|16710.86|16710.86|16710.86|16710.86|0
1636731000000|2021-11-12 15:30:00|16712.29|16712.29|16712.29|16712.29|16712.29|16712.29|16712.29|16712.29|0
1636731010000|2021-11-12 15:30:10|16711.84|16711.84|16712.4|16712.4|16712.4|16712.4|16711.84|16711.84|0
1636731030000|2021-11-12 15:30:30|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|16712.61|0
1636731060000|2021-11-12 15:31:00|16712.81|16712.81|16712.81|16712.81|16712.81|16712.81|16712.81|16712.81|0
1636731070000|2021-11-12 15:31:10|16713.28|16713.28|16713.28|16713.28|16713.28|16713.28|16713.28|16713.28|0
1636731090000|2021-11-12 15:31:30|16714.1|16714.1|16717.16|16717.16|16717.16|16717.16|16714.1|16714.1|0
1636731120000|2021-11-12 15:32:00|16716.61|16716.61|16716.61|16716.61|16716.61|16716.61|16716.61|16716.61|0
1636731130000|2021-11-12 15:32:10|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|16718.43|0
1636731140000|2021-11-12 15:32:20|16717.52|16717.52|16717.52|16717.52|16717.52|16717.52|16716.7|16716.7|0
1636731150000|2021-11-12 15:32:30|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|0
1636731180000|2021-11-12 15:33:00|16718.13|16718.13|16717.1|16717.1|16718.13|16718.13|16717.1|16717.1|0
1636731220000|2021-11-12 15:33:40|16714.24|16714.24|16713.42|16713.42|16714.24|16714.24|16713.42|16713.42|0
1636731240000|2021-11-12 15:34:00|16712.95|16712.95|16713.31|16713.31|16713.31|16713.31|16712.39|16712.39|0
1636731250000|2021-11-12 15:34:10|16713.78|16713.78|16713.33|16713.33|16713.78|16713.78|16712.77|16712.77|0
1636731270000|2021-11-12 15:34:30|16712.51|16712.51|16713.33|16713.33|16713.33|16713.33|16712.51|16712.51|0
1636731280000|2021-11-12 15:34:40|16713.95|16713.95|16713.95|16713.95|16713.95|16713.95|16713.95|16713.95|0
1636731290000|2021-11-12 15:34:50|16713.03|16713.03|16711.4|16711.4|16713.03|16713.03|16711.4|16711.4|0
1636731300000|2021-11-12 15:35:00|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|0
1636731310000|2021-11-12 15:35:10|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|16710.75|0
1636731330000|2021-11-12 15:35:30|16710.19|16710.19|16708.67|16708.67|16710.19|16710.19|16708.67|16708.67|0
1636731340000|2021-11-12 15:35:40|16709.49|16709.49|16709.49|16709.49|16709.49|16709.49|16709.49|16709.49|0
1636731360000|2021-11-12 15:36:00|16708.99|16708.99|16707.36|16707.36|16708.99|16708.99|16707.36|16707.36|0
1636731370000|2021-11-12 15:36:10|16705.72|16705.72|16705.37|16705.37|16706.28|16706.28|16705.37|16705.37|0
1636731380000|2021-11-12 15:36:20|16703.94|16703.94|16703.94|16703.94|16703.94|16703.94|16703.94|16703.94|0
1636731390000|2021-11-12 15:36:30|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|16703.71|0
1636731400000|2021-11-12 15:36:40|16703.25|16703.25|16703.25|16703.25|16703.25|16703.25|16703.25|16703.25|0
1636731420000|2021-11-12 15:37:00|16703.45|16703.45|16703.45|16703.45|16703.45|16703.45|16703.45|16703.45|0
1636731430000|2021-11-12 15:37:10|16702.51|16702.51|16702.51|16702.51|16702.51|16702.51|16702.51|16702.51|0
1636731470000|2021-11-12 15:37:50|16702.04|16702.04|16701.48|16701.48|16702.04|16702.04|16701.48|16701.48|0
1636731480000|2021-11-12 15:38:00|16701.95|16701.95|16701.95|16701.95|16701.95|16701.95|16701.95|16701.95|0
1636731490000|2021-11-12 15:38:10|16701.74|16701.74|16701.54|16701.54|16701.74|16701.74|16701.54|16701.54|0
1636731500000|2021-11-12 15:38:20|16701.76|16701.76|16701.76|16701.76|16701.76|16701.76|16701.76|16701.76|0
1636731510000|2021-11-12 15:38:30|16702.32|16702.32|16707.26|16707.26|16707.26|16707.26|16700.85|16700.85|0
1636731520000|2021-11-12 15:38:40|16706.44|16706.44|16706.44|16706.44|16706.44|16706.44|16706.44|16706.44|0
1636731580000|2021-11-12 15:39:40|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|16706.23|0
1636731590000|2021-11-12 15:39:50|16706.64|16706.64|16706.64|16706.64|16706.64|16706.64|16706.64|16706.64|0
1636731600000|2021-11-12 15:40:00|16705.7|16705.7|16707.34|16707.34|16707.34|16707.34|16705.7|16705.7|0
1636731610000|2021-11-12 15:40:10|16707.81|16707.81|16707.81|16707.81|16707.81|16707.81|16707.81|16707.81|0
1636731620000|2021-11-12 15:40:20|16708.28|16708.28|16708.28|16708.28|16708.28|16708.28|16708.28|16708.28|0
1636731660000|2021-11-12 15:41:00|16705.41|16705.41|16705.41|16705.41|16705.41|16705.41|16704.59|16704.59|0
1636731700000|2021-11-12 15:41:40|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|0
1636731720000|2021-11-12 15:42:00|16704.36|16704.36|16703.54|16703.54|16704.36|16704.36|16703.54|16703.54|0
1636731760000|2021-11-12 15:42:40|16703.07|16703.07|16703.07|16703.07|16703.07|16703.07|16703.07|16703.07|0
1636731770000|2021-11-12 15:42:50|16702.57|16702.57|16702.57|16702.57|16702.57|16702.57|16702.57|16702.57|0
1636731780000|2021-11-12 15:43:00|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|0
1636731800000|2021-11-12 15:43:20|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|16703.28|0
1636731830000|2021-11-12 15:43:50|16702.73|16702.73|16704.36|16704.36|16704.36|16704.36|16702.73|16702.73|0
1636731880000|2021-11-12 15:44:40|16703.54|16703.54|16702.73|16702.73|16703.54|16703.54|16702.73|16702.73|0
1636731890000|2021-11-12 15:44:50|16702.93|16702.93|16702.93|16702.93|16702.93|16702.93|16702.93|16702.93|0
1636731900000|2021-11-12 15:45:00|16703.38|16703.38|16703.38|16703.38|16703.38|16703.38|16703.38|16703.38|0
1636731920000|2021-11-12 15:45:20|16703.58|16703.58|16707.47|16707.47|16707.47|16707.47|16703.58|16703.58|0
1636731930000|2021-11-12 15:45:30|16709.22|16709.22|16715.45|16715.45|16715.45|16715.45|16707.59|16707.59|0
1636731940000|2021-11-12 15:45:40|16716.36|16716.36|16716.36|16716.36|16716.36|16716.36|16716.36|16716.36|0
1636731950000|2021-11-12 15:45:50|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|16717.57|16717.57|0
1636731960000|2021-11-12 15:46:00|16716.88|16716.88|16716.88|16716.88|16716.88|16716.88|16716.88|16716.88|0
1636731970000|2021-11-12 15:46:10|16716.42|16716.42|16720.72|16720.72|16720.72|16720.72|16716.42|16716.42|0
1636731980000|2021-11-12 15:46:20|16719.9|16719.9|16719.9|16719.9|16719.9|16719.9|16719.9|16719.9|0
1636731990000|2021-11-12 15:46:30|16719.46|16719.46|16719.92|16719.92|16719.92|16719.92|16719.46|16719.46|0
1636732010000|2021-11-12 15:46:50|16720.92|16720.92|16721.91|16721.91|16721.91|16721.91|16720.92|16720.92|0
1636732020000|2021-11-12 15:47:00|16722.11|16722.11|16721.15|16721.15|16722.11|16722.11|16721.15|16721.15|0
1636732030000|2021-11-12 15:47:10|16720.74|16720.74|16720.27|16720.27|16720.74|16720.74|16720.27|16720.27|0
1636732060000|2021-11-12 15:47:40|16720.76|16720.76|16720.76|16720.76|16720.76|16720.76|16720.76|16720.76|0
1636732070000|2021-11-12 15:47:50|16721.58|16721.58|16721.58|16721.58|16721.58|16721.58|16721.58|16721.58|0
1636732100000|2021-11-12 15:48:20|16722.49|16722.49|16722.49|16722.49|16722.49|16722.49|16722.49|16722.49|0
1636732130000|2021-11-12 15:48:50|16722.72|16722.72|16722.72|16722.72|16722.72|16722.72|16722.72|16722.72|0
1636732150000|2021-11-12 15:49:10|16724.15|16724.15|16724.59|16724.59|16724.59|16724.59|16723.68|16723.68|0
1636732200000|2021-11-12 15:50:00|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|0
1636732210000|2021-11-12 15:50:10|16723.98|16723.98|16723.98|16723.98|16723.98|16723.98|16723.98|16723.98|0
1636732260000|2021-11-12 15:51:00|16724.54|16724.54|16722.83|16722.83|16724.54|16724.54|16722.61|16722.61|0
1636732270000|2021-11-12 15:51:10|16722.61|16722.61|16719.12|16719.12|16722.61|16722.61|16719.12|16719.12|0
1636732280000|2021-11-12 15:51:20|16719.32|16719.32|16717.94|16717.94|16719.32|16719.32|16717.94|16717.94|0
1636732290000|2021-11-12 15:51:30|16717.73|16717.73|16717.94|16717.94|16717.94|16717.94|16717.73|16717.73|0
1636732300000|2021-11-12 15:51:40|16716.51|16716.51|16716.51|16716.51|16716.51|16716.51|16716.51|16716.51|0
1636732310000|2021-11-12 15:51:50|16717.42|16717.42|16718.54|16718.54|16718.54|16718.54|16717.42|16717.42|0
1636732320000|2021-11-12 15:52:00|16718.33|16718.33|16718.63|16718.63|16718.63|16718.63|16717.71|16717.71|0
1636732340000|2021-11-12 15:52:20|16717.71|16717.71|16717.24|16717.24|16717.71|16717.71|16717.24|16717.24|0
1636732360000|2021-11-12 15:52:40|16717.71|16717.71|16717.71|16717.71|16717.71|16717.71|16717.71|16717.71|0
1636732370000|2021-11-12 15:52:50|16716.8|16716.8|16715.89|16715.89|16716.8|16716.8|16715.89|16715.89|0
1636732400000|2021-11-12 15:53:20|16716.7|16716.7|16717.15|16717.15|16717.62|16717.62|16716.7|16716.7|0
1636732430000|2021-11-12 15:53:50|16718.58|16718.58|16723.68|16723.68|16723.68|16723.68|16718.58|16718.58|0
1636732440000|2021-11-12 15:54:00|16722.77|16722.77|16719.01|16719.01|16722.77|16722.77|16719.01|16719.01|0
1636732470000|2021-11-12 15:54:30|16718.81|16718.81|16718.81|16718.81|16718.81|16718.81|16718.6|16718.6|0
1636732490000|2021-11-12 15:54:50|16717.99|16717.99|16716.36|16716.36|16717.99|16717.99|16714.92|16714.92|0
1636732500000|2021-11-12 15:55:00|16716.13|16716.13|16716.58|16716.58|16716.58|16716.58|16716.13|16716.13|0
1636732510000|2021-11-12 15:55:10|16716.13|16716.13|16715.58|16715.58|16716.13|16716.13|16715.58|16715.58|0
1636732530000|2021-11-12 15:55:30|16715.37|16715.37|16714.66|16714.66|16715.58|16715.58|16714.66|16714.66|0
1636732540000|2021-11-12 15:55:40|16713.75|16713.75|16713.54|16713.54|16713.75|16713.75|16713.54|16713.54|0
1636732550000|2021-11-12 15:55:50|16712.11|16712.11|16710.26|16710.26|16712.11|16712.11|16710.26|16710.26|0
1636732560000|2021-11-12 15:56:00|16710.05|16710.05|16709.14|16709.14|16710.05|16710.05|16709.14|16709.14|0
1636732570000|2021-11-12 15:56:10|16708.64|16708.64|16708.64|16708.64|16708.64|16708.64|16708.14|16708.14|0
1636732580000|2021-11-12 15:56:20|16707.21|16707.21|16707.21|16707.21|16707.21|16707.21|16707.21|16707.21|0
1636732600000|2021-11-12 15:56:40|16707.65|16707.65|16707.75|16707.75|16708.57|16708.57|16707.65|16707.65|0
1636732610000|2021-11-12 15:56:50|16708.57|16708.57|16708.57|16708.57|16708.57|16708.57|16708.57|16708.57|0
1636732620000|2021-11-12 15:57:00|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|16708.08|0
1636732670000|2021-11-12 15:57:50|16708.89|16708.89|16714.7|16714.7|16714.7|16714.7|16708.89|16708.89|0
1636732680000|2021-11-12 15:58:00|16715.17|16715.17|16714.25|16714.25|16715.17|16715.17|16714.25|16714.25|0
1636732690000|2021-11-12 15:58:10|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|0
1636732700000|2021-11-12 15:58:20|16714.6|16714.6|16714.72|16714.72|16715.42|16715.42|16714.6|16714.6|0
1636732720000|2021-11-12 15:58:40|16715.17|16715.17|16716.08|16716.08|16716.08|16716.08|16715.17|16715.17|0
1636732760000|2021-11-12 15:59:20|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|16715.26|0
1636732770000|2021-11-12 15:59:30|16714.79|16714.79|16714.79|16714.79|16714.79|16714.79|16714.79|16714.79|0
1636732790000|2021-11-12 15:59:50|16713.85|16713.85|16712.41|16712.41|16713.85|16713.85|16712.41|16712.41|0
1636732800000|2021-11-12 16:00:00|16712.62|16712.62|16711.3|16711.3|16712.62|16712.62|16711.08|16711.08|0
1636732820000|2021-11-12 16:00:20|16712.21|16712.21|16711.48|16711.48|16712.21|16712.21|16711.27|16711.27|0
1636732840000|2021-11-12 16:00:40|16712.3|16712.3|16712.3|16712.3|16712.3|16712.3|16712.3|16712.3|0
1636732860000|2021-11-12 16:01:00|16712.85|16712.85|16712.85|16712.85|16712.85|16712.85|16712.85|16712.85|0
1636732870000|2021-11-12 16:01:10|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|0
1636732880000|2021-11-12 16:01:20|16714.71|16714.71|16714.71|16714.71|16714.71|16714.71|16714.71|16714.71|0
1636732890000|2021-11-12 16:01:30|16714.24|16714.24|16714.24|16714.24|16714.24|16714.24|16714.24|16714.24|0
1636732910000|2021-11-12 16:01:50|16715.05|16715.05|16720.02|16720.02|16720.02|16720.02|16715.05|16715.05|0
1636732920000|2021-11-12 16:02:00|16721.46|16721.46|16722.39|16722.39|16722.39|16722.39|16721.46|16721.46|0
1636732930000|2021-11-12 16:02:10|16720.95|16720.95|16720.95|16720.95|16720.95|16720.95|16720.95|16720.95|0
1636732940000|2021-11-12 16:02:20|16721.45|16721.45|16721.43|16721.43|16721.45|16721.45|16720.95|16720.95|0
1636732950000|2021-11-12 16:02:30|16720.61|16720.61|16720.61|16720.61|16720.61|16720.61|16720.61|16720.61|0
1636732960000|2021-11-12 16:02:40|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|16717.84|0
1636732970000|2021-11-12 16:02:50|16718.75|16718.75|16718.75|16718.75|16718.75|16718.75|16718.75|16718.75|0
1636732980000|2021-11-12 16:03:00|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|16718.55|0
1636733000000|2021-11-12 16:03:20|16719.11|16719.11|16718.19|16718.19|16719.11|16719.11|16718.19|16718.19|0
1636733010000|2021-11-12 16:03:30|16717.38|16717.38|16714.08|16714.08|16717.38|16717.38|16714.08|16714.08|0
1636733050000|2021-11-12 16:04:10|16714.28|16714.28|16714.28|16714.28|16714.28|16714.28|16714.28|16714.28|0
1636733060000|2021-11-12 16:04:20|16714.08|16714.08|16714.28|16714.28|16714.28|16714.28|16714.08|16714.08|0
1636733080000|2021-11-12 16:04:40|16712.46|16712.46|16712.46|16712.46|16712.46|16712.46|16712.46|16712.46|0
1636733090000|2021-11-12 16:04:50|16712.93|16712.93|16712.93|16712.93|16712.93|16712.93|16712.93|16712.93|0
1636733100000|2021-11-12 16:05:00|16711.52|16711.52|16711.52|16711.52|16711.52|16711.52|16711.52|16711.52|0
1636733110000|2021-11-12 16:05:10|16710.96|16710.96|16710.96|16710.96|16710.96|16710.96|16710.96|16710.96|0
1636733120000|2021-11-12 16:05:20|16711.9|16711.9|16712.84|16712.84|16712.84|16712.84|16711.9|16711.9|0
1636733130000|2021-11-12 16:05:30|16713.31|16713.31|16713.39|16713.39|16714.33|16714.33|16713.31|16713.31|0
1636733150000|2021-11-12 16:05:50|16714.21|16714.21|16713.17|16713.17|16714.21|16714.21|16713.17|16713.17|0
1636733190000|2021-11-12 16:06:30|16712.96|16712.96|16712.96|16712.96|16712.96|16712.96|16712.96|16712.96|0
1636733220000|2021-11-12 16:07:00|16713.91|16713.91|16713.91|16713.91|16713.91|16713.91|16713.91|16713.91|0
1636733240000|2021-11-12 16:07:20|16714.46|16714.46|16713.03|16713.03|16714.46|16714.46|16713.03|16713.03|0
1636733260000|2021-11-12 16:07:40|16716.29|16716.29|16717.11|16717.11|16717.11|16717.11|16716.29|16716.29|0
1636733290000|2021-11-12 16:08:10|16716.29|16716.29|16712.8|16712.8|16716.29|16716.29|16712.59|16712.59|0
1636733300000|2021-11-12 16:08:20|16711.98|16711.98|16711.98|16711.98|16711.98|16711.98|16711.98|16711.98|0
1636733310000|2021-11-12 16:08:30|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|16712.89|0
1636733350000|2021-11-12 16:09:10|16713.1|16713.1|16712.89|16712.89|16713.1|16713.1|16712.89|16712.89|0
1636733360000|2021-11-12 16:09:20|16713.45|16713.45|16717.89|16717.89|16719.56|16719.56|16712.31|16712.31|0
1636733370000|2021-11-12 16:09:30|16717.33|16717.33|16717.33|16717.33|16717.33|16717.33|16717.33|16717.33|0
1636733390000|2021-11-12 16:09:50|16717.83|16717.83|16717.2|16717.2|16719.65|16719.65|16717.2|16717.2|0
1636733410000|2021-11-12 16:10:10|16717.7|16717.7|16717.91|16717.91|16717.91|16717.91|16717.7|16717.7|0
1636733420000|2021-11-12 16:10:20|16717.7|16717.7|16716.27|16716.27|16717.7|16717.7|16716.27|16716.27|0
1636733430000|2021-11-12 16:10:30|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|0
1636733450000|2021-11-12 16:10:50|16716.37|16716.37|16716.9|16716.9|16717.72|16717.72|16716.37|16716.37|0
1636733460000|2021-11-12 16:11:00|16717.11|16717.11|16716.4|16716.4|16717.31|16717.31|16716.4|16716.4|0
1636733470000|2021-11-12 16:11:10|16716.81|16716.81|16716.81|16716.81|16716.81|16716.81|16716.6|16716.6|0
1636733490000|2021-11-12 16:11:30|16716.6|16716.6|16716.6|16716.6|16716.6|16716.6|16716.6|16716.6|0
1636733500000|2021-11-12 16:11:40|16716.05|16716.05|16714.22|16714.22|16716.05|16716.05|16714.22|16714.22|0
1636733510000|2021-11-12 16:11:50|16713.72|16713.72|16713.25|16713.25|16713.72|16713.72|16713.25|16713.25|0
1636733520000|2021-11-12 16:12:00|16711.35|16711.35|16710.94|16710.94|16711.35|16711.35|16710.94|16710.94|0
1636733530000|2021-11-12 16:12:10|16709.82|16709.82|16707.08|16707.08|16709.82|16709.82|16707.08|16707.08|0
1636733550000|2021-11-12 16:12:30|16706.88|16706.88|16704.01|16704.01|16706.88|16706.88|16704.01|16704.01|0
1636733580000|2021-11-12 16:13:00|16704.23|16704.23|16701.46|16701.46|16704.23|16704.23|16701.46|16701.46|0
1636733590000|2021-11-12 16:13:10|16700.65|16700.65|16700.65|16700.65|16700.65|16700.65|16700.65|16700.65|0
1636733600000|2021-11-12 16:13:20|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|16699.73|0
1636733610000|2021-11-12 16:13:30|16699.18|16699.18|16699.18|16699.18|16699.18|16699.18|16699.18|16699.18|0
1636733620000|2021-11-12 16:13:40|16698.36|16698.36|16698.97|16698.97|16699.18|16699.18|16698.36|16698.36|0
1636733630000|2021-11-12 16:13:50|16698.41|16698.41|16697.03|16697.03|16698.41|16698.41|16697.03|16697.03|0
1636733640000|2021-11-12 16:14:00|16696.82|16696.82|16695.89|16695.89|16696.82|16696.82|16695.89|16695.89|0
1636733650000|2021-11-12 16:14:10|16694.98|16694.98|16694.98|16694.98|16694.98|16694.98|16694.98|16694.98|0
1636733660000|2021-11-12 16:14:20|16694.51|16694.51|16694.51|16694.51|16694.51|16694.51|16694.51|16694.51|0
1636733680000|2021-11-12 16:14:40|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|16694.29|0
1636733690000|2021-11-12 16:14:50|16693.82|16693.82|16693.82|16693.82|16693.82|16693.82|16693.82|16693.82|0
1636733700000|2021-11-12 16:15:00|16693.34|16693.34|16690.98|16690.98|16693.34|16693.34|16690.98|16690.98|0
1636733710000|2021-11-12 16:15:10|16691.18|16691.18|16689.83|16689.83|16691.65|16691.65|16689.83|16689.83|0
1636733720000|2021-11-12 16:15:20|16690.64|16690.64|16689.73|16689.73|16690.64|16690.64|16689.73|16689.73|0
1636733730000|2021-11-12 16:15:30|16686.86|16686.86|16686.86|16686.86|16686.86|16686.86|16686.86|16686.86|0
1636733750000|2021-11-12 16:15:50|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|16686.05|0
1636733760000|2021-11-12 16:16:00|16685.23|16685.23|16685.23|16685.23|16685.23|16685.23|16685.23|16685.23|0
1636733770000|2021-11-12 16:16:10|16687.97|16687.97|16687.97|16687.97|16687.97|16687.97|16687.97|16687.97|0
1636733780000|2021-11-12 16:16:20|16687.06|16687.06|16687.06|16687.06|16687.06|16687.06|16687.06|16687.06|0
1636733800000|2021-11-12 16:16:40|16688.89|16688.89|16690.59|16690.59|16690.59|16690.59|16688.89|16688.89|0
1636733820000|2021-11-12 16:17:00|16690.03|16690.03|16687.73|16687.73|16690.03|16690.03|16687.73|16687.73|0
1636733830000|2021-11-12 16:17:10|16689.56|16689.56|16689.56|16689.56|16689.56|16689.56|16689.56|16689.56|0
1636733840000|2021-11-12 16:17:20|16690.47|16690.47|16691.39|16691.39|16691.39|16691.39|16690.47|16690.47|0
1636733850000|2021-11-12 16:17:30|16692.3|16692.3|16698.07|16698.07|16698.54|16698.54|16692.3|16692.3|0
1636733870000|2021-11-12 16:17:50|16698.98|16698.98|16698.17|16698.17|16698.98|16698.98|16698.17|16698.17|0
1636733880000|2021-11-12 16:18:00|16698.66|16698.66|16697.85|16697.85|16698.66|16698.66|16697.85|16697.85|0
1636733890000|2021-11-12 16:18:10|16696.93|16696.93|16699.58|16699.58|16699.58|16699.58|16696.93|16696.93|0
1636733900000|2021-11-12 16:18:20|16699.08|16699.08|16699.47|16699.47|16699.47|16699.47|16697.65|16697.65|0
1636733910000|2021-11-12 16:18:30|16699.68|16699.68|16698.77|16698.77|16699.68|16699.68|16698.77|16698.77|0
1636733920000|2021-11-12 16:18:40|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|16697.85|0
1636733930000|2021-11-12 16:18:50|16698.26|16698.26|16698.26|16698.26|16698.26|16698.26|16698.26|16698.26|0
1636733940000|2021-11-12 16:19:00|16699.18|16699.18|16699.09|16699.09|16699.18|16699.18|16697.74|16697.74|0
1636733950000|2021-11-12 16:19:10|16698.89|16698.89|16699.35|16699.35|16699.35|16699.35|16698.89|16698.89|0
1636733960000|2021-11-12 16:19:20|16698.88|16698.88|16697.36|16697.36|16698.88|16698.88|16697.36|16697.36|0
1636733990000|2021-11-12 16:19:50|16697.13|16697.13|16700.82|16700.82|16700.82|16700.82|16697.13|16697.13|0
1636734000000|2021-11-12 16:20:00|16701.73|16701.73|16704.54|16704.54|16704.54|16704.54|16701.73|16701.73|0
1636734020000|2021-11-12 16:20:20|16703.72|16703.72|16703.72|16703.72|16703.72|16703.72|16703.72|16703.72|0
1636734040000|2021-11-12 16:20:40|16702.29|16702.29|16699.55|16699.55|16702.29|16702.29|16699.55|16699.55|0
1636734050000|2021-11-12 16:20:50|16697.91|16697.91|16697.91|16697.91|16697.91|16697.91|16697.91|16697.91|0
1636734060000|2021-11-12 16:21:00|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|16694.96|0
1636734070000|2021-11-12 16:21:10|16694.4|16694.4|16693.52|16693.52|16694.4|16694.4|16692.97|16692.97|0
1636734090000|2021-11-12 16:21:30|16694.46|16694.46|16695.02|16695.02|16695.02|16695.02|16694.46|16694.46|0
1636734100000|2021-11-12 16:21:40|16694.53|16694.53|16694.75|16694.75|16694.75|16694.75|16694.53|16694.53|0
1636734110000|2021-11-12 16:21:50|16694.19|16694.19|16693.11|16693.11|16694.19|16694.19|16692.9|16692.9|0
1636734120000|2021-11-12 16:22:00|16693.46|16693.46|16689.25|16689.25|16693.46|16693.46|16689.25|16689.25|0
1636734130000|2021-11-12 16:22:10|16687.82|16687.82|16685.62|16685.62|16687.82|16687.82|16685.62|16685.62|0
1636734150000|2021-11-12 16:22:30|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|16685.12|0
1636734160000|2021-11-12 16:22:40|16684.91|16684.91|16684.71|16684.71|16684.91|16684.91|16684.71|16684.71|0
1636734180000|2021-11-12 16:23:00|16683.8|16683.8|16683.8|16683.8|16683.8|16683.8|16683.8|16683.8|0
1636734200000|2021-11-12 16:23:20|16682.36|16682.36|16684.19|16684.19|16684.19|16684.19|16682.36|16682.36|0
1636734210000|2021-11-12 16:23:30|16685.1|16685.1|16689.29|16689.29|16689.29|16689.29|16685.1|16685.1|0
1636734220000|2021-11-12 16:23:40|16689.49|16689.49|16689.91|16689.91|16689.91|16689.91|16689.49|16689.49|0
1636734230000|2021-11-12 16:23:50|16689.09|16689.09|16689.09|16689.09|16689.09|16689.09|16689.09|16689.09|0
1636734240000|2021-11-12 16:24:00|16687.66|16687.66|16687.45|16687.45|16687.66|16687.66|16686.63|16686.63|0
1636734250000|2021-11-12 16:24:10|16687.24|16687.24|16688.42|16688.42|16688.91|16688.91|16687.24|16687.24|0
1636734270000|2021-11-12 16:24:30|16689.85|16689.85|16688.42|16688.42|16691.28|16691.28|16688.42|16688.42|0
1636734280000|2021-11-12 16:24:40|16689.23|16689.23|16689.23|16689.23|16689.23|16689.23|16689.23|16689.23|0
1636734290000|2021-11-12 16:24:50|16688.42|16688.42|16687.97|16687.97|16688.42|16688.42|16687.97|16687.97|0
1636734300000|2021-11-12 16:25:00|16688.53|16688.53|16686.28|16686.28|16688.53|16688.53|16686.28|16686.28|0
1636734310000|2021-11-12 16:25:10|16686.77|16686.77|16686.77|16686.77|16686.77|16686.77|16685.66|16685.66|0
1636734320000|2021-11-12 16:25:20|16687.69|16687.69|16689.04|16689.04|16689.04|16689.04|16686.87|16686.87|0
1636734330000|2021-11-12 16:25:30|16689.86|16689.86|16688.95|16688.95|16689.86|16689.86|16688.95|16688.95|0
1636734340000|2021-11-12 16:25:40|16689.44|16689.44|16689.44|16689.44|16689.44|16689.44|16689.44|16689.44|0
1636734360000|2021-11-12 16:26:00|16690|16690|16690.94|16690.94|16690.94|16690.94|16690|16690|0
1636734370000|2021-11-12 16:26:10|16691.85|16691.85|16691.85|16691.85|16691.85|16691.85|16691.85|16691.85|0
1636734380000|2021-11-12 16:26:20|16690.94|16690.94|16689.04|16689.04|16690.94|16690.94|16688.22|16688.22|0
1636734400000|2021-11-12 16:26:40|16688.42|16688.42|16687.6|16687.6|16688.42|16688.42|16687.6|16687.6|0
1636734410000|2021-11-12 16:26:50|16687.4|16687.4|16686.02|16686.02|16687.4|16687.4|16686.02|16686.02|0
1636734420000|2021-11-12 16:27:00|16685.55|16685.55|16685.96|16685.96|16685.96|16685.96|16685.55|16685.55|0
1636734430000|2021-11-12 16:27:10|16686.52|16686.52|16688.61|16688.61|16690.34|16690.34|16686.52|16686.52|0
1636734440000|2021-11-12 16:27:20|16688.11|16688.11|16686.88|16686.88|16688.11|16688.11|16686.68|16686.68|0
1636734460000|2021-11-12 16:27:40|16687.7|16687.7|16687.7|16687.7|16687.7|16687.7|16687.7|16687.7|0
1636734470000|2021-11-12 16:27:50|16688.17|16688.17|16690.22|16690.22|16690.22|16690.22|16688.17|16688.17|0
1636734480000|2021-11-12 16:28:00|16691.65|16691.65|16691.09|16691.09|16691.65|16691.65|16691.09|16691.09|0
1636734490000|2021-11-12 16:28:10|16690.53|16690.53|16690.53|16690.53|16690.53|16690.53|16690.53|16690.53|0
1636734500000|2021-11-12 16:28:20|16690.31|16690.31|16690.78|16690.78|16690.78|16690.78|16690.31|16690.31|0
1636734510000|2021-11-12 16:28:30|16690.98|16690.98|16692.51|16692.51|16692.51|16692.51|16690.98|16690.98|0
1636734520000|2021-11-12 16:28:40|16692.72|16692.72|16692.98|16692.98|16694.35|16694.35|16692.72|16692.72|0
1636734530000|2021-11-12 16:28:50|16693.21|16693.21|16692.09|16692.09|16693.21|16693.21|16692.09|16692.09|0
1636734540000|2021-11-12 16:29:00|16693.08|16693.08|16688.58|16688.58|16693.08|16693.08|16688.58|16688.58|0
1636734550000|2021-11-12 16:29:10|16690.01|16690.01|16690.92|16690.92|16690.92|16690.92|16690.01|16690.01|0
1636734570000|2021-11-12 16:29:30|16688.55|16688.55|16692.43|16692.43|16692.53|16692.53|16688.55|16688.55|0
1636734580000|2021-11-12 16:29:40|16691.94|16691.94|16688.82|16688.82|16693.37|16693.37|16687.88|16687.88|0
1636734590000|2021-11-12 16:29:50|16688|16688|16692.37|16692.37|16692.37|16692.37|16687.65|16687.65|0
1636964100000|2021-11-15 08:15:00|16510.05|16510.05|16511.85|16511.85|16511.85|16511.85|16509.11|16509.11|0
1636964110000|2021-11-15 08:15:10|16509.11|16509.11|16505.21|16505.21|16509.11|16509.11|16504.1|16504.1|0
1636964130000|2021-11-15 08:15:30|16504.3|16504.3|16504.3|16504.3|16504.3|16504.3|16504.3|16504.3|0
1636964140000|2021-11-15 08:15:40|16503.38|16503.38|16494.32|16494.32|16503.38|16503.38|16494.32|16494.32|0
1636964150000|2021-11-15 08:15:50|16479.99|16479.99|16476.37|16476.37|16479.99|16479.99|16476.37|16476.37|0
1636964160000|2021-11-15 08:16:00|16474.02|16474.02|16474.02|16474.02|16474.02|16474.02|16474.02|16474.02|0
1636964170000|2021-11-15 08:16:10|16470.67|16470.67|16470.12|16470.12|16470.67|16470.67|16470.12|16470.12|0
1636964180000|2021-11-15 08:16:20|16471.03|16471.03|16470.12|16470.12|16471.03|16471.03|16470.12|16470.12|0
1636964200000|2021-11-15 08:16:40|16469|16469|16469|16469|16469|16469|16469|16469|0
1636964210000|2021-11-15 08:16:50|16468.78|16468.78|16470.6|16470.6|16470.6|16470.6|16468.78|16468.78|0
1636964220000|2021-11-15 08:17:00|16468.74|16468.74|16464.27|16464.27|16468.74|16468.74|16464.27|16464.27|0
1636964230000|2021-11-15 08:17:10|16461.44|16461.44|16460.53|16460.53|16461.44|16461.44|16460.53|16460.53|0
1636964240000|2021-11-15 08:17:20|16459.41|16459.41|16463.07|16463.07|16463.07|16463.07|16459.41|16459.41|0
1636964250000|2021-11-15 08:17:30|16464.89|16464.89|16462.94|16462.94|16466.72|16466.72|16461.11|16461.11|0
1636964260000|2021-11-15 08:17:40|16464.77|16464.77|16476.04|16476.04|16476.04|16476.04|16464.77|16464.77|0
1636964270000|2021-11-15 08:17:50|16477.04|16477.04|16482.59|16482.59|16482.59|16482.59|16477.04|16477.04|0
1636964280000|2021-11-15 08:18:00|16484|16484|16489.69|16489.69|16489.69|16489.69|16484|16484|0
1636964320000|2021-11-15 08:18:40|16491.32|16491.32|16493.45|16493.45|16493.45|16493.45|16491.32|16491.32|0
1636964350000|2021-11-15 08:19:10|16492.54|16492.54|16492.54|16492.54|16492.54|16492.54|16492.54|16492.54|0
1636964360000|2021-11-15 08:19:20|16492.95|16492.95|16492.95|16492.95|16492.95|16492.95|16492.95|16492.95|0
1636964370000|2021-11-15 08:19:30|16491.52|16491.52|16491.52|16491.52|16491.52|16491.52|16491.52|16491.52|0
1636964430000|2021-11-15 08:20:30|16490.61|16490.61|16490.61|16490.61|16490.61|16490.61|16490.61|16490.61|0
1636964460000|2021-11-15 08:21:00|16493.35|16493.35|16493.35|16493.35|16493.35|16493.35|16493.35|16493.35|0
1636964470000|2021-11-15 08:21:10|16494.29|16494.29|16494.29|16494.29|16494.29|16494.29|16494.29|16494.29|0
1636964480000|2021-11-15 08:21:20|16496.11|16496.11|16496.11|16496.11|16496.11|16496.11|16496.11|16496.11|0
1636964490000|2021-11-15 08:21:30|16497.94|16497.94|16496.11|16496.11|16497.94|16497.94|16496.11|16496.11|0
1636964500000|2021-11-15 08:21:40|16496.58|16496.58|16496.58|16496.58|16496.58|16496.58|16496.58|16496.58|0
1636964520000|2021-11-15 08:22:00|16495.65|16495.65|16495.65|16495.65|16495.65|16495.65|16495.65|16495.65|0
1636964530000|2021-11-15 08:22:10|16494.74|16494.74|16494.74|16494.74|16494.74|16494.74|16494.74|16494.74|0
1636964550000|2021-11-15 08:22:30|16490.44|16490.44|16490.44|16490.44|16490.44|16490.44|16490.44|16490.44|0
1636964560000|2021-11-15 08:22:40|16492.89|16492.89|16492.89|16492.89|16492.89|16492.89|16492.89|16492.89|0
1636964600000|2021-11-15 08:23:20|16495.76|16495.76|16495.76|16495.76|16495.76|16495.76|16495.76|16495.76|0
1636964610000|2021-11-15 08:23:30|16497.19|16497.19|16497.19|16497.19|16497.19|16497.19|16497.19|16497.19|0
1636964650000|2021-11-15 08:24:10|16501.36|16501.36|16501.36|16501.36|16501.36|16501.36|16501.36|16501.36|0
1636964660000|2021-11-15 08:24:20|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|16500.9|0
1636964670000|2021-11-15 08:24:30|16501.57|16501.57|16501.57|16501.57|16501.57|16501.57|16501.57|16501.57|0
1636964710000|2021-11-15 08:25:10|16502.48|16502.48|16503.39|16503.39|16503.39|16503.39|16502.48|16502.48|0
1636964760000|2021-11-15 08:26:00|16506.22|16506.22|16506.77|16506.77|16506.77|16506.77|16506.22|16506.22|0
1636964770000|2021-11-15 08:26:10|16504.95|16504.95|16505.42|16505.42|16505.42|16505.42|16504.48|16504.48|0
1636964800000|2021-11-15 08:26:40|16505.83|16505.83|16505.83|16505.83|16505.83|16505.83|16505.83|16505.83|0
1636964810000|2021-11-15 08:26:50|16505.36|16505.36|16514.27|16514.27|16514.27|16514.27|16505.36|16505.36|0
1636964820000|2021-11-15 08:27:00|16512.64|16512.64|16509.18|16509.18|16512.64|16512.64|16509.18|16509.18|0
1636964830000|2021-11-15 08:27:10|16510.3|16510.3|16511.79|16511.79|16511.79|16511.79|16510.3|16510.3|0
1636964840000|2021-11-15 08:27:20|16512.28|16512.28|16512.31|16512.31|16514.27|16514.27|16512.28|16512.28|0
1636964850000|2021-11-15 08:27:30|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|16510.88|0
1636964860000|2021-11-15 08:27:40|16509.48|16509.48|16509.48|16509.48|16509.48|16509.48|16509.48|16509.48|0
1636964870000|2021-11-15 08:27:50|16510.39|16510.39|16510.39|16510.39|16510.39|16510.39|16510.39|16510.39|0
1636964880000|2021-11-15 08:28:00|16509.72|16509.72|16509.72|16509.72|16509.72|16509.72|16509.72|16509.72|0
1636964940000|2021-11-15 08:29:00|16511.71|16511.71|16521.15|16521.15|16521.15|16521.15|16511.71|16511.71|0
1636964950000|2021-11-15 08:29:10|16519.72|16519.72|16519.72|16519.72|16519.72|16519.72|16519.72|16519.72|0
1636964970000|2021-11-15 08:29:30|16518.9|16518.9|16518.9|16518.9|16518.9|16518.9|16518.9|16518.9|0
1636964990000|2021-11-15 08:29:50|16519.79|16519.79|16521.23|16521.23|16521.23|16521.23|16519.79|16519.79|0
1636965000000|2021-11-15 08:30:00|16518.49|16518.49|16518.49|16518.49|16518.49|16518.49|16518.49|16518.49|0
1636965010000|2021-11-15 08:30:10|16517.58|16517.58|16517.58|16517.58|16517.58|16517.58|16517.58|16517.58|0
1636965020000|2021-11-15 08:30:20|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|16517.11|0
1636965030000|2021-11-15 08:30:30|16513.84|16513.84|16513.84|16513.84|16513.84|16513.84|16513.84|16513.84|0
1636965050000|2021-11-15 08:30:50|16514.66|16514.66|16514.66|16514.66|16514.66|16514.66|16514.66|16514.66|0
1636965060000|2021-11-15 08:31:00|16517.53|16517.53|16520.89|16520.89|16520.89|16520.89|16517.53|16517.53|0
1636965070000|2021-11-15 08:31:10|16521.71|16521.71|16521.71|16521.71|16521.71|16521.71|16521.71|16521.71|0
1636965090000|2021-11-15 08:31:30|16522.65|16522.65|16522.65|16522.65|16522.65|16522.65|16522.65|16522.65|0
1636965120000|2021-11-15 08:32:00|16522.18|16522.18|16522.18|16522.18|16522.18|16522.18|16522.18|16522.18|0
1636965130000|2021-11-15 08:32:10|16520.55|16520.55|16520.55|16520.55|16520.55|16520.55|16520.55|16520.55|0
1636965150000|2021-11-15 08:32:30|16523.82|16523.82|16522.18|16522.18|16523.82|16523.82|16522.18|16522.18|0
1636965190000|2021-11-15 08:33:10|16523.04|16523.04|16523.04|16523.04|16523.04|16523.04|16523.04|16523.04|0
1636965210000|2021-11-15 08:33:30|16523.85|16523.85|16526.12|16526.12|16526.12|16526.12|16523.85|16523.85|0
1636965220000|2021-11-15 08:33:40|16528.86|16528.86|16539.07|16539.07|16539.07|16539.07|16528.86|16528.86|0
1636965230000|2021-11-15 08:33:50|16537.25|16537.25|16537.25|16537.25|16537.25|16537.25|16537.25|16537.25|0
1636965240000|2021-11-15 08:34:00|16536.3|16536.3|16540.39|16540.39|16541.2|16541.2|16536.3|16536.3|0
1636965250000|2021-11-15 08:34:10|16541.33|16541.33|16554.37|16554.37|16554.37|16554.37|16541.33|16541.33|0
1636965260000|2021-11-15 08:34:20|16557.64|16557.64|16556|16556|16557.64|16557.64|16556|16556|0
1636965290000|2021-11-15 08:34:50|16556.47|16556.47|16557.42|16557.42|16557.42|16557.42|16556.47|16556.47|0
1636965360000|2021-11-15 08:36:00|16557.97|16557.97|16566.84|16566.84|16566.84|16566.84|16557.97|16557.97|0
1636965370000|2021-11-15 08:36:10|16568.27|16568.27|16572.59|16572.59|16572.59|16572.59|16568.27|16568.27|0
1636965390000|2021-11-15 08:36:30|16570.76|16570.76|16570.76|16570.76|16570.76|16570.76|16570.76|16570.76|0
1636965410000|2021-11-15 08:36:50|16571.67|16571.67|16571.67|16571.67|16571.67|16571.67|16571.67|16571.67|0
1636965420000|2021-11-15 08:37:00|16573.5|16573.5|16573.5|16573.5|16573.5|16573.5|16573.5|16573.5|0
1636965460000|2021-11-15 08:37:40|16572.59|16572.59|16570.96|16570.96|16572.79|16572.79|16570.96|16570.96|0
1636965480000|2021-11-15 08:38:00|16571.87|16571.87|16579.39|16579.39|16579.39|16579.39|16571.87|16571.87|0
1636965520000|2021-11-15 08:38:40|16582.25|16582.25|16582.25|16582.25|16582.25|16582.25|16582.25|16582.25|0
1636965530000|2021-11-15 08:38:50|16583.07|16583.07|16583.07|16583.07|16583.07|16583.07|16583.07|16583.07|0
1636965550000|2021-11-15 08:39:10|16584.01|16584.01|16584.01|16584.01|16584.48|16584.48|16584.01|16584.01|0
1636965590000|2021-11-15 08:39:50|16587.07|16587.07|16590.73|16590.73|16590.73|16590.73|16587.07|16587.07|0
1636965600000|2021-11-15 08:40:00|16595.03|16595.03|16595.03|16595.03|16595.03|16595.03|16595.03|16595.03|0
1636965620000|2021-11-15 08:40:20|16594.56|16594.56|16594.56|16594.56|16594.56|16594.56|16594.56|16594.56|0
1636965660000|2021-11-15 08:41:00|16598.64|16598.64|16597.83|16597.83|16598.64|16598.64|16597.83|16597.83|0
1636965670000|2021-11-15 08:41:10|16601.17|16601.17|16602.09|16602.09|16602.09|16602.09|16601.17|16601.17|0
1636965750000|2021-11-15 08:42:30|16601.09|16601.09|16601.09|16601.09|16601.09|16601.09|16601.09|16601.09|0
1636965760000|2021-11-15 08:42:40|16602.97|16602.97|16602.97|16602.97|16602.97|16602.97|16602.97|16602.97|0
1636965780000|2021-11-15 08:43:00|16600.75|16600.75|16600.75|16600.75|16600.75|16600.75|16600.75|16600.75|0
1636965820000|2021-11-15 08:43:40|16598|16598|16598|16598|16598|16598|16598|16598|0
1636965830000|2021-11-15 08:43:50|16597.06|16597.06|16596.59|16596.59|16597.06|16597.06|16596.59|16596.59|0
1636965840000|2021-11-15 08:44:00|16593.33|16593.33|16593.33|16593.33|16593.33|16593.33|16593.33|16593.33|0
1636965900000|2021-11-15 08:45:00|16589.67|16589.67|16589.67|16589.67|16589.67|16589.67|16589.67|16589.67|0
1636965920000|2021-11-15 08:45:20|16588.76|16588.76|16588.26|16588.26|16588.76|16588.76|16588.26|16588.26|0
1636965960000|2021-11-15 08:46:00|16586.38|16586.38|16586.38|16586.38|16586.38|16586.38|16586.38|16586.38|0
1636965970000|2021-11-15 08:46:10|16584.95|16584.95|16583.04|16583.04|16584.95|16584.95|16583.04|16583.04|0
1636966020000|2021-11-15 08:47:00|16581.93|16581.93|16581.46|16581.46|16581.93|16581.93|16581.46|16581.46|0
1636966030000|2021-11-15 08:47:10|16581.07|16581.07|16563.78|16563.78|16581.07|16581.07|16563.78|16563.78|0
1636966040000|2021-11-15 08:47:20|16562.29|16562.29|16557.06|16557.06|16562.29|16562.29|16557.06|16557.06|0
1636966060000|2021-11-15 08:47:40|16556.59|16556.59|16547.33|16547.33|16556.59|16556.59|16547.33|16547.33|0
1636966070000|2021-11-15 08:47:50|16546.66|16546.66|16546.66|16546.66|16546.66|16546.66|16546.66|16546.66|0
1636966080000|2021-11-15 08:48:00|16545.85|16545.85|16545.85|16545.85|16545.85|16545.85|16545.85|16545.85|0
1636966100000|2021-11-15 08:48:20|16544.85|16544.85|16544.85|16544.85|16544.85|16544.85|16544.85|16544.85|0
1636966120000|2021-11-15 08:48:40|16537.69|16537.69|16537.69|16537.69|16537.69|16537.69|16537.69|16537.69|0
1636966140000|2021-11-15 08:49:00|16537.91|16537.91|16536.8|16536.8|16537.91|16537.91|16536.8|16536.8|0
1636966170000|2021-11-15 08:49:30|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|16534.06|0
1636966190000|2021-11-15 08:49:50|16535.89|16535.89|16536.11|16536.11|16536.11|16536.11|16535.89|16535.89|0
1636966200000|2021-11-15 08:50:00|16543.15|16543.15|16544.14|16544.14|16544.26|16544.26|16543.15|16543.15|0
1636966210000|2021-11-15 08:50:10|16545.05|16545.05|16550.84|16550.84|16550.84|16550.84|16545.05|16545.05|0
1636966250000|2021-11-15 08:50:50|16554.49|16554.49|16554.49|16554.49|16554.49|16554.49|16554.49|16554.49|0
1636966260000|2021-11-15 08:51:00|16553.56|16553.56|16553.56|16553.56|16553.56|16553.56|16553.56|16553.56|0
1636966280000|2021-11-15 08:51:20|16555.19|16555.19|16569.03|16569.03|16569.03|16569.03|16555.19|16555.19|0
1636966290000|2021-11-15 08:51:30|16567.4|16567.4|16566.56|16566.56|16568.39|16568.39|16566.56|16566.56|0
1636966300000|2021-11-15 08:51:40|16567.55|16567.55|16566.64|16566.64|16567.55|16567.55|16566.64|16566.64|0
1636966310000|2021-11-15 08:51:50|16567.63|16567.63|16567.63|16567.63|16567.63|16567.63|16567.63|16567.63|0
1636966320000|2021-11-15 08:52:00|16569.46|16569.46|16569.46|16569.46|16569.46|16569.46|16569.46|16569.46|0
1636966340000|2021-11-15 08:52:20|16571.29|16571.29|16577.02|16577.02|16577.02|16577.02|16571.29|16571.29|0
1636966360000|2021-11-15 08:52:40|16576.09|16576.09|16576.09|16576.09|16576.09|16576.09|16576.09|16576.09|0
1636966380000|2021-11-15 08:53:00|16575.17|16575.17|16569.96|16569.96|16575.17|16575.17|16569.96|16569.96|0
1636966390000|2021-11-15 08:53:10|16571.39|16571.39|16571.39|16571.39|16571.39|16571.39|16571.39|16571.39|0
1636966420000|2021-11-15 08:53:40|16572.21|16572.21|16573.03|16573.03|16573.03|16573.03|16572.21|16572.21|0
1636966430000|2021-11-15 08:53:50|16576.29|16576.29|16576.29|16576.29|16577.1|16577.1|16576.29|16576.29|0
1636966480000|2021-11-15 08:54:40|16579.15|16579.15|16579.62|16579.62|16579.62|16579.62|16579.15|16579.15|0
1636966500000|2021-11-15 08:55:00|16577.99|16577.99|16577.17|16577.17|16577.99|16577.99|16577.17|16577.17|0
1636966510000|2021-11-15 08:55:10|16579.62|16579.62|16580.56|16580.56|16580.56|16580.56|16579.62|16579.62|0
1636966560000|2021-11-15 08:56:00|16578.73|16578.73|16578.73|16578.73|16578.73|16578.73|16578.73|16578.73|0
1636966570000|2021-11-15 08:56:10|16579.29|16579.29|16568.17|16568.17|16579.29|16579.29|16568.17|16568.17|0
1636966590000|2021-11-15 08:56:30|16565.3|16565.3|16565.3|16565.3|16565.3|16565.3|16565.3|16565.3|0
1636966600000|2021-11-15 08:56:40|16565.86|16565.86|16565.86|16565.86|16565.86|16565.86|16565.86|16565.86|0
1636966610000|2021-11-15 08:56:50|16571.07|16571.07|16569.44|16569.44|16571.07|16571.07|16569.44|16569.44|0
1636966620000|2021-11-15 08:57:00|16568.45|16568.45|16566.55|16566.55|16568.45|16568.45|16566.55|16566.55|0
1636966640000|2021-11-15 08:57:20|16567.37|16567.37|16567.37|16567.37|16567.37|16567.37|16567.37|16567.37|0
1636966670000|2021-11-15 08:57:50|16565.74|16565.74|16565.74|16565.74|16565.74|16565.74|16565.74|16565.74|0
1636966680000|2021-11-15 08:58:00|16566.29|16566.29|16567.73|16567.73|16567.73|16567.73|16566.29|16566.29|0
1636966710000|2021-11-15 08:58:30|16569.36|16569.36|16569.36|16569.36|16569.36|16569.36|16569.36|16569.36|0
1636966730000|2021-11-15 08:58:50|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|0
1636966740000|2021-11-15 08:59:00|16566.91|16566.91|16566.91|16566.91|16566.91|16566.91|16566.91|16566.91|0
1636966770000|2021-11-15 08:59:30|16563.01|16563.01|16564.12|16564.12|16564.12|16564.12|16561.34|16561.34|0
1636966790000|2021-11-15 08:59:50|16564.94|16564.94|16564.94|16564.94|16564.94|16564.94|16564.94|16564.94|0
1636966800000|2021-11-15 09:00:00|16565.85|16565.85|16577.79|16577.79|16577.79|16577.79|16565.85|16565.85|0
1636966860000|2021-11-15 09:01:00|16579.64|16579.64|16579.17|16579.17|16579.64|16579.64|16579.17|16579.17|0
1636966890000|2021-11-15 09:01:30|16580.29|16580.29|16580.29|16580.29|16580.29|16580.29|16580.29|16580.29|0
1636966910000|2021-11-15 09:01:50|16579.17|16579.17|16579.17|16579.17|16579.17|16579.17|16579.17|16579.17|0
1636966920000|2021-11-15 09:02:00|16578.36|16578.36|16578.36|16578.36|16578.36|16578.36|16578.36|16578.36|0
1636966970000|2021-11-15 09:02:50|16579.3|16579.3|16579.3|16579.3|16579.3|16579.3|16579.3|16579.3|0
1636966980000|2021-11-15 09:03:00|16580.93|16580.93|16580.93|16580.93|16580.93|16580.93|16580.93|16580.93|0
1636967020000|2021-11-15 09:03:40|16579.99|16579.99|16579.99|16579.99|16579.99|16579.99|16579.99|16579.99|0
1636967050000|2021-11-15 09:04:10|16581.82|16581.82|16585.18|16585.18|16585.18|16585.18|16581.82|16581.82|0
1636967060000|2021-11-15 09:04:20|16584.27|16584.27|16585.08|16585.08|16585.08|16585.08|16584.27|16584.27|0
1636967070000|2021-11-15 09:04:30|16585.9|16585.9|16585.9|16585.9|16585.9|16585.9|16585.9|16585.9|0
1636967110000|2021-11-15 09:05:10|16586.46|16586.46|16586.46|16586.46|16586.46|16586.46|16586.46|16586.46|0
1636967130000|2021-11-15 09:05:30|16589.32|16589.32|16589.32|16589.32|16589.32|16589.32|16589.32|16589.32|0
1636967140000|2021-11-15 09:05:40|16589.79|16589.79|16588.8|16588.8|16589.79|16589.79|16588.8|16588.8|0
1636967150000|2021-11-15 09:05:50|16588.18|16588.18|16588.18|16588.18|16588.18|16588.18|16588.18|16588.18|0
1636967160000|2021-11-15 09:06:00|16591.98|16591.98|16596.3|16596.3|16596.3|16596.3|16591.98|16591.98|0
1636967170000|2021-11-15 09:06:10|16596.1|16596.1|16595.89|16595.89|16596.1|16596.1|16595.89|16595.89|0
1636967180000|2021-11-15 09:06:20|16599.16|16599.16|16607.44|16607.44|16607.44|16607.44|16599.16|16599.16|0
1636967190000|2021-11-15 09:06:30|16608.34|16608.34|16608.34|16608.34|16608.34|16608.34|16608.34|16608.34|0
1636967200000|2021-11-15 09:06:40|16611.85|16611.85|16612.77|16612.77|16612.77|16612.77|16609.97|16609.97|0
1636967210000|2021-11-15 09:06:50|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|16613.88|0
1636967220000|2021-11-15 09:07:00|16615.31|16615.31|16620.69|16620.69|16620.69|16620.69|16615.31|16615.31|0
1636967230000|2021-11-15 09:07:10|16621.51|16621.51|16626.37|16626.37|16626.37|16626.37|16621.51|16621.51|0
1636967260000|2021-11-15 09:07:40|16627.78|16627.78|16629.36|16629.36|16629.36|16629.36|16627.78|16627.78|0
1636967270000|2021-11-15 09:07:50|16631.19|16631.19|16636.67|16636.67|16636.67|16636.67|16631.19|16631.19|0
1636967280000|2021-11-15 09:08:00|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|16637.59|0
1636967300000|2021-11-15 09:08:20|16638.5|16638.5|16639.91|16639.91|16639.91|16639.91|16638.5|16638.5|0
1636967310000|2021-11-15 09:08:30|16639|16639|16638.08|16638.08|16639|16639|16638.08|16638.08|0
1636967340000|2021-11-15 09:09:00|16638.75|16638.75|16645.16|16645.16|16645.16|16645.16|16638.75|16638.75|0
1636967360000|2021-11-15 09:09:20|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|16647.98|0
1636967370000|2021-11-15 09:09:30|16648.59|16648.59|16649.91|16649.91|16649.91|16649.91|16648.59|16648.59|0
1636967380000|2021-11-15 09:09:40|16651.03|16651.03|16650.14|16650.14|16651.03|16651.03|16650.14|16650.14|0
1636967400000|2021-11-15 09:10:00|16651.25|16651.25|16651.81|16651.81|16651.81|16651.81|16651.25|16651.25|0
1636967430000|2021-11-15 09:10:30|16652.26|16652.26|16653.69|16653.69|16653.69|16653.69|16652.26|16652.26|0
1636967470000|2021-11-15 09:11:10|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|16657.77|0
1636967490000|2021-11-15 09:11:30|16658.89|16658.89|16658.89|16658.89|16658.89|16658.89|16658.89|16658.89|0
1636967530000|2021-11-15 09:12:10|16656.02|16656.02|16656.02|16656.02|16656.02|16656.02|16656.02|16656.02|0
1636967540000|2021-11-15 09:12:20|16654.61|16654.61|16647.54|16647.54|16654.61|16654.61|16646.61|16646.61|0
1636967550000|2021-11-15 09:12:30|16649.42|16649.42|16651.06|16651.06|16651.06|16651.06|16649.42|16649.42|0
1636967580000|2021-11-15 09:13:00|16652.49|16652.49|16652.49|16652.49|16652.49|16652.49|16652.49|16652.49|0
1636967660000|2021-11-15 09:14:20|16650.26|16650.26|16650.26|16650.26|16650.26|16650.26|16650.26|16650.26|0
1636967670000|2021-11-15 09:14:30|16649.7|16649.7|16649.7|16649.7|16649.7|16649.7|16649.7|16649.7|0
1636967680000|2021-11-15 09:14:40|16650.26|16650.26|16636.16|16636.16|16650.26|16650.26|16636.16|16636.16|0
1636967690000|2021-11-15 09:14:50|16636.38|16636.38|16636.38|16636.38|16636.38|16636.38|16636.38|16636.38|0
1636967720000|2021-11-15 09:15:20|16635.47|16635.47|16635.47|16635.47|16635.47|16635.47|16635.47|16635.47|0
1636967730000|2021-11-15 09:15:30|16635.94|16635.94|16637.61|16637.61|16638.02|16638.02|16635.94|16635.94|0
1636967760000|2021-11-15 09:16:00|16636.22|16636.22|16635.75|16635.75|16636.22|16636.22|16635.75|16635.75|0
1636967770000|2021-11-15 09:16:10|16636.66|16636.66|16635.34|16635.34|16636.66|16636.66|16635.34|16635.34|0
1636967810000|2021-11-15 09:16:50|16636.25|16636.25|16637.65|16637.65|16637.65|16637.65|16636.25|16636.25|0
1636967880000|2021-11-15 09:18:00|16636.22|16636.22|16636.22|16636.22|16636.22|16636.22|16636.22|16636.22|0
1636967890000|2021-11-15 09:18:10|16637.81|16637.81|16640.15|16640.15|16640.15|16640.15|16637.81|16637.81|0
1636967910000|2021-11-15 09:18:30|16640.96|16640.96|16639.85|16639.85|16640.96|16640.96|16639.85|16639.85|0
1636967920000|2021-11-15 09:18:40|16640.76|16640.76|16644.92|16644.92|16644.92|16644.92|16640.76|16640.76|0
1636967940000|2021-11-15 09:19:00|16645.14|16645.14|16645.81|16645.81|16645.81|16645.81|16645.14|16645.14|0
1636967950000|2021-11-15 09:19:10|16646.92|16646.92|16647.39|16647.39|16647.39|16647.39|16646.92|16646.92|0
1636967970000|2021-11-15 09:19:30|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|16648.21|0
1636967980000|2021-11-15 09:19:40|16650.44|16650.44|16650.44|16650.44|16650.44|16650.44|16650.44|16650.44|0
1636967990000|2021-11-15 09:19:50|16652.32|16652.32|16652.32|16652.32|16652.32|16652.32|16652.32|16652.32|0
1636968000000|2021-11-15 09:20:00|16654.14|16654.14|16654.14|16654.14|16654.14|16654.14|16654.14|16654.14|0
1636968010000|2021-11-15 09:20:10|16652.51|16652.51|16652.51|16652.51|16652.51|16652.51|16652.51|16652.51|0
1636968020000|2021-11-15 09:20:20|16650.63|16650.63|16650.63|16650.63|16650.63|16650.63|16650.63|16650.63|0
1636968070000|2021-11-15 09:21:10|16649.2|16649.2|16644.84|16644.84|16649.2|16649.2|16644.84|16644.84|0
1636968120000|2021-11-15 09:22:00|16644.03|16644.03|16639.35|16639.35|16644.03|16644.03|16637.94|16637.94|0
1636968170000|2021-11-15 09:22:50|16639.82|16639.82|16639.82|16639.82|16639.82|16639.82|16639.82|16639.82|0
1636968180000|2021-11-15 09:23:00|16641.25|16641.25|16641.81|16641.81|16641.81|16641.81|16641.25|16641.25|0
1636968220000|2021-11-15 09:23:40|16644.67|16644.67|16644.67|16644.67|16644.67|16644.67|16644.67|16644.67|0
1636968230000|2021-11-15 09:23:50|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|16645.61|0
1636968240000|2021-11-15 09:24:00|16643.98|16643.98|16644.24|16644.24|16644.74|16644.74|16643.07|16643.07|0
1636968260000|2021-11-15 09:24:20|16639.94|16639.94|16639.94|16639.94|16639.94|16639.94|16639.94|16639.94|0
1636968280000|2021-11-15 09:24:40|16640.15|16640.15|16640.15|16640.15|16640.15|16640.15|16640.15|16640.15|0
1636968310000|2021-11-15 09:25:10|16640.97|16640.97|16640.97|16640.97|16640.97|16640.97|16640.97|16640.97|0
1636968320000|2021-11-15 09:25:20|16639.33|16639.33|16639.33|16639.33|16639.33|16639.33|16639.33|16639.33|0
1636968350000|2021-11-15 09:25:50|16636.47|16636.47|16636.47|16636.47|16636.47|16636.47|16636.47|16636.47|0
1636968390000|2021-11-15 09:26:30|16635.55|16635.55|16635.55|16635.55|16635.55|16635.55|16635.55|16635.55|0
1636968420000|2021-11-15 09:27:00|16634.74|16634.74|16634.27|16634.27|16634.74|16634.74|16634.27|16634.27|0
1636968430000|2021-11-15 09:27:10|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|0
1636968480000|2021-11-15 09:28:00|16632.28|16632.28|16635.15|16635.15|16635.15|16635.15|16632.28|16632.28|0
1636968490000|2021-11-15 09:28:10|16629.62|16629.62|16629.62|16629.62|16629.62|16629.62|16629.62|16629.62|0
1636968500000|2021-11-15 09:28:20|16627.95|16627.95|16627.95|16627.95|16627.95|16627.95|16627.95|16627.95|0
1636968510000|2021-11-15 09:28:30|16629.62|16629.62|16629.62|16629.62|16629.62|16629.62|16629.62|16629.62|0
1636968520000|2021-11-15 09:28:40|16628.73|16628.73|16631|16631|16631|16631|16628.26|16628.26|0
1636968530000|2021-11-15 09:28:50|16631.5|16631.5|16631.5|16631.5|16631.5|16631.5|16631.5|16631.5|0
1636968540000|2021-11-15 09:29:00|16632.91|16632.91|16632.5|16632.5|16632.91|16632.91|16632.5|16632.5|0
1636968560000|2021-11-15 09:29:20|16632.03|16632.03|16632.85|16632.85|16632.85|16632.85|16632.03|16632.03|0
1636968590000|2021-11-15 09:29:50|16634.26|16634.26|16634.26|16634.26|16634.26|16634.26|16634.26|16634.26|0
1636968610000|2021-11-15 09:30:10|16633.35|16633.35|16636.49|16636.49|16636.49|16636.49|16633.35|16633.35|0
1636968640000|2021-11-15 09:30:40|16637.4|16637.4|16637.4|16637.4|16637.4|16637.4|16637.4|16637.4|0
1636968670000|2021-11-15 09:31:10|16636.49|16636.49|16636.49|16636.49|16636.49|16636.49|16636.49|16636.49|0
1636968760000|2021-11-15 09:32:40|16636.02|16636.02|16638.36|16638.36|16638.36|16638.36|16636.02|16636.02|0
1636968780000|2021-11-15 09:33:00|16637.42|16637.42|16636.48|16636.48|16637.42|16637.42|16636.48|16636.48|0
1636968810000|2021-11-15 09:33:30|16637.1|16637.1|16636.36|16636.36|16637.3|16637.3|16636.36|16636.36|0
1636968820000|2021-11-15 09:33:40|16635.89|16635.89|16636.83|16636.83|16636.83|16636.83|16635.89|16635.89|0
1636968860000|2021-11-15 09:34:20|16637.74|16637.74|16639.57|16639.57|16639.57|16639.57|16637.74|16637.74|0
1636968870000|2021-11-15 09:34:30|16640.51|16640.51|16640.51|16640.51|16640.51|16640.51|16640.51|16640.51|0
1636968880000|2021-11-15 09:34:40|16641.13|16641.13|16641.54|16641.54|16641.54|16641.54|16641.13|16641.13|0
1636968890000|2021-11-15 09:34:50|16644.41|16644.41|16644.75|16644.75|16645.66|16645.66|16644.41|16644.41|0
1636968900000|2021-11-15 09:35:00|16643.93|16643.93|16643.93|16643.93|16643.93|16643.93|16643.93|16643.93|0
1636968910000|2021-11-15 09:35:10|16645.36|16645.36|16645.88|16645.88|16646.8|16646.8|16645.36|16645.36|0
1636968930000|2021-11-15 09:35:30|16644.77|16644.77|16642.01|16642.01|16644.77|16644.77|16642.01|16642.01|0
1636968940000|2021-11-15 09:35:40|16641.6|16641.6|16642.51|16642.51|16642.51|16642.51|16641.6|16641.6|0
1636968950000|2021-11-15 09:35:50|16645.25|16645.25|16645.75|16645.75|16645.75|16645.75|16645.25|16645.25|0
1636968960000|2021-11-15 09:36:00|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|0
1636968970000|2021-11-15 09:36:10|16643.85|16643.85|16634.91|16634.91|16643.85|16643.85|16634.91|16634.91|0
1636968980000|2021-11-15 09:36:20|16636.02|16636.02|16636.02|16636.02|16636.02|16636.02|16636.02|16636.02|0
1636969010000|2021-11-15 09:36:50|16636.38|16636.38|16637.29|16637.29|16637.29|16637.29|16636.38|16636.38|0
1636969020000|2021-11-15 09:37:00|16638.2|16638.2|16641.57|16641.57|16641.57|16641.57|16638.2|16638.2|0
1636969040000|2021-11-15 09:37:20|16638.42|16638.42|16638.62|16638.62|16638.62|16638.62|16638.21|16638.21|0
1636969060000|2021-11-15 09:37:40|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|16638.13|0
1636969080000|2021-11-15 09:38:00|16636.22|16636.22|16637.22|16637.22|16637.22|16637.22|16636.22|16636.22|0
1636969090000|2021-11-15 09:38:10|16642.11|16642.11|16647.43|16647.43|16647.43|16647.43|16642.11|16642.11|0
1636969100000|2021-11-15 09:38:20|16646.52|16646.52|16646.52|16646.52|16646.52|16646.52|16646.52|16646.52|0
1636969130000|2021-11-15 09:38:50|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|16645.6|0
1636969140000|2021-11-15 09:39:00|16644.66|16644.66|16644.66|16644.66|16644.66|16644.66|16644.66|16644.66|0
1636969160000|2021-11-15 09:39:20|16645.13|16645.13|16645.13|16645.13|16645.13|16645.13|16645.13|16645.13|0
1636969170000|2021-11-15 09:39:30|16643.84|16643.84|16637.81|16637.81|16643.84|16643.84|16637.81|16637.81|0
1636969180000|2021-11-15 09:39:40|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|0
1636969200000|2021-11-15 09:40:00|16640.47|16640.47|16640.47|16640.47|16640.47|16640.47|16640.47|16640.47|0
1636969240000|2021-11-15 09:40:40|16643.11|16643.11|16643.34|16643.34|16643.34|16643.34|16643.11|16643.11|0
1636969260000|2021-11-15 09:41:00|16642.84|16642.84|16645.16|16645.16|16645.16|16645.16|16642.84|16642.84|0
1636969290000|2021-11-15 09:41:30|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|16646.6|0
1636969330000|2021-11-15 09:42:10|16647.04|16647.04|16647.04|16647.04|16647.04|16647.04|16647.04|16647.04|0
1636969340000|2021-11-15 09:42:20|16647.96|16647.96|16647.96|16647.96|16647.96|16647.96|16647.96|16647.96|0
1636969350000|2021-11-15 09:42:30|16646.52|16646.52|16646.52|16646.52|16646.52|16646.52|16646.52|16646.52|0
1636969360000|2021-11-15 09:42:40|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|16646.06|0
1636969410000|2021-11-15 09:43:30|16647.17|16647.17|16637.63|16637.63|16647.17|16647.17|16637.63|16637.63|0
1636969450000|2021-11-15 09:44:10|16637.01|16637.01|16638.65|16638.65|16638.65|16638.65|16637.01|16637.01|0
1636969470000|2021-11-15 09:44:30|16636.97|16636.97|16636.97|16636.97|16636.97|16636.97|16636.97|16636.97|0
1636969480000|2021-11-15 09:44:40|16638.09|16638.09|16638.09|16638.09|16638.09|16638.09|16638.09|16638.09|0
1636969610000|2021-11-15 09:46:50|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|0
1636969640000|2021-11-15 09:47:20|16636.71|16636.71|16636.71|16636.71|16636.71|16636.71|16636.71|16636.71|0
1636969650000|2021-11-15 09:47:30|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|16635.79|0
1636969670000|2021-11-15 09:47:50|16637.22|16637.22|16637.7|16637.7|16637.7|16637.7|16637.22|16637.22|0
1636969680000|2021-11-15 09:48:00|16638.16|16638.16|16645.28|16645.28|16645.48|16645.48|16638.16|16638.16|0
1636969690000|2021-11-15 09:48:10|16645.75|16645.75|16645.75|16645.75|16645.75|16645.75|16645.75|16645.75|0
1636969790000|2021-11-15 09:49:50|16646.69|16646.69|16646.69|16646.69|16646.69|16646.69|16646.69|16646.69|0
1636969810000|2021-11-15 09:50:10|16645.26|16645.26|16645.26|16645.26|16645.26|16645.26|16645.26|16645.26|0
1636969860000|2021-11-15 09:51:00|16646.49|16646.49|16646.49|16646.49|16646.49|16646.49|16646.49|16646.49|0
1636969870000|2021-11-15 09:51:10|16647.9|16647.9|16647.9|16647.9|16647.9|16647.9|16647.9|16647.9|0
1636969880000|2021-11-15 09:51:20|16649.53|16649.53|16651.88|16651.88|16651.88|16651.88|16649.53|16649.53|0
1636969890000|2021-11-15 09:51:30|16652.35|16652.35|16653.84|16653.84|16654.75|16654.75|16652.35|16652.35|0
1636969910000|2021-11-15 09:51:50|16654.65|16654.65|16654.65|16654.65|16654.65|16654.65|16654.65|16654.65|0
1636969930000|2021-11-15 09:52:10|16655.12|16655.12|16655.12|16655.12|16655.12|16655.12|16655.12|16655.12|0
1636970000000|2021-11-15 09:53:20|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|16655.59|0
1636970050000|2021-11-15 09:54:10|16655.03|16655.03|16655.03|16655.03|16655.03|16655.03|16655.03|16655.03|0
1636970080000|2021-11-15 09:54:40|16657.58|16657.58|16658.94|16658.94|16659.85|16659.85|16657.58|16657.58|0
1636970090000|2021-11-15 09:54:50|16659.76|16659.76|16661.77|16661.77|16661.77|16661.77|16659.76|16659.76|0
1636970100000|2021-11-15 09:55:00|16660.14|16660.14|16660.14|16660.14|16660.14|16660.14|16660.14|16660.14|0
1636970110000|2021-11-15 09:55:10|16661.97|16661.97|16661.97|16661.97|16661.97|16661.97|16661.97|16661.97|0
1636970120000|2021-11-15 09:55:20|16662.78|16662.78|16663.23|16663.23|16663.7|16663.7|16662.76|16662.76|0
1636970140000|2021-11-15 09:55:40|16661.8|16661.8|16660.36|16660.36|16661.8|16661.8|16660.36|16660.36|0
1636970160000|2021-11-15 09:56:00|16659.9|16659.9|16660.72|16660.72|16660.72|16660.72|16659.9|16659.9|0
1636970180000|2021-11-15 09:56:20|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|0
1636970200000|2021-11-15 09:56:40|16663.8|16663.8|16663.8|16663.8|16663.8|16663.8|16663.8|16663.8|0
1636970240000|2021-11-15 09:57:20|16665.43|16665.43|16668.1|16668.1|16668.1|16668.1|16665.43|16665.43|0
1636970270000|2021-11-15 09:57:50|16669.01|16669.01|16669.01|16669.01|16669.01|16669.01|16669.01|16669.01|0
1636970280000|2021-11-15 09:58:00|16668.1|16668.1|16670.09|16670.09|16670.09|16670.09|16668.1|16668.1|0
1636970290000|2021-11-15 09:58:10|16672.95|16672.95|16674.88|16674.88|16674.88|16674.88|16672.95|16672.95|0
1636970300000|2021-11-15 09:58:20|16676.29|16676.29|16678.12|16678.12|16678.12|16678.12|16676.29|16676.29|0
1636970310000|2021-11-15 09:58:30|16686.7|16686.7|16688.82|16688.82|16688.82|16688.82|16685.07|16685.07|0
1636970330000|2021-11-15 09:58:50|16690.23|16690.23|16690.71|16690.71|16690.71|16690.71|16689.77|16689.77|0
1636970340000|2021-11-15 09:59:00|16692.14|16692.14|16692.14|16692.14|16692.61|16692.61|16692.14|16692.14|0
1636970360000|2021-11-15 09:59:20|16694.59|16694.59|16701.56|16701.56|16701.56|16701.56|16694.59|16694.59|0
1636970370000|2021-11-15 09:59:30|16702.68|16702.68|16702.68|16702.68|16702.68|16702.68|16702.68|16702.68|0
1636970410000|2021-11-15 10:00:10|16704.02|16704.02|16702.09|16702.09|16704.02|16704.02|16702.09|16702.09|0
1636970440000|2021-11-15 10:00:40|16704.54|16704.54|16704.54|16704.54|16704.54|16704.54|16704.54|16704.54|0
1636970470000|2021-11-15 10:01:10|16702.9|16702.9|16702.9|16702.9|16702.9|16702.9|16702.9|16702.9|0
1636970520000|2021-11-15 10:02:00|16704.34|16704.34|16704.34|16704.34|16704.34|16704.34|16704.34|16704.34|0
1636970550000|2021-11-15 10:02:30|16705.77|16705.77|16704.34|16704.34|16705.77|16705.77|16704.34|16704.34|0
1636970610000|2021-11-15 10:03:30|16706.16|16706.16|16706.16|16706.16|16706.16|16706.16|16705.22|16705.22|0
1636970630000|2021-11-15 10:03:50|16708.63|16708.63|16707.72|16707.72|16708.63|16708.63|16707.72|16707.72|0
1636970660000|2021-11-15 10:04:20|16707.05|16707.05|16707.27|16707.27|16707.27|16707.27|16707.05|16707.05|0
1636970670000|2021-11-15 10:04:30|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|16706.45|0
1636970680000|2021-11-15 10:04:40|16706.01|16706.01|16706.01|16706.01|16706.01|16706.01|16706.01|16706.01|0
1636970690000|2021-11-15 10:04:50|16705.09|16705.09|16703.88|16703.88|16705.09|16705.09|16703.66|16703.66|0
1636970710000|2021-11-15 10:05:10|16703.33|16703.33|16703.33|16703.33|16704.96|16704.96|16702.39|16702.39|0
1636970720000|2021-11-15 10:05:20|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|16702.21|0
1636970730000|2021-11-15 10:05:30|16701.71|16701.71|16701.22|16701.22|16701.71|16701.71|16701.22|16701.22|0
1636970760000|2021-11-15 10:06:00|16700.19|16700.19|16699.72|16699.72|16700.19|16700.19|16699.72|16699.72|0
1636970780000|2021-11-15 10:06:20|16699.05|16699.05|16697.22|16697.22|16699.05|16699.05|16697.22|16697.22|0
1636970830000|2021-11-15 10:07:10|16694.68|16694.68|16683.6|16683.6|16694.68|16694.68|16683.6|16683.6|0
1636970840000|2021-11-15 10:07:20|16683.16|16683.16|16682.93|16682.93|16683.16|16683.16|16682.93|16682.93|0
1636970850000|2021-11-15 10:07:30|16682.71|16682.71|16682.71|16682.71|16682.71|16682.71|16682.71|16682.71|0
1636970870000|2021-11-15 10:07:50|16683.16|16683.16|16683.38|16683.38|16683.38|16683.38|16683.16|16683.16|0
1636970890000|2021-11-15 10:08:10|16681.71|16681.71|16681.71|16681.71|16681.71|16681.71|16681.71|16681.71|0
1636970900000|2021-11-15 10:08:20|16678.44|16678.44|16678.44|16678.44|16678.44|16678.44|16678.44|16678.44|0
1636970910000|2021-11-15 10:08:30|16677.77|16677.77|16677.77|16677.77|16677.77|16677.77|16677.77|16677.77|0
1636970930000|2021-11-15 10:08:50|16678.44|16678.44|16678.44|16678.44|16678.44|16678.44|16678.44|16678.44|0
1636970940000|2021-11-15 10:09:00|16678.22|16678.22|16678.22|16678.22|16678.22|16678.22|16678.22|16678.22|0
1636970960000|2021-11-15 10:09:20|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|16679.13|0
1636970980000|2021-11-15 10:09:40|16676.68|16676.68|16675.25|16675.25|16676.68|16676.68|16675.25|16675.25|0
1636971000000|2021-11-15 10:10:00|16673.84|16673.84|16672.92|16672.92|16673.84|16673.84|16672.92|16672.92|0
1636971010000|2021-11-15 10:10:10|16672.37|16672.37|16670.24|16670.24|16672.37|16672.37|16670.24|16670.24|0
1636971040000|2021-11-15 10:10:40|16670.79|16670.79|16670.79|16670.79|16670.79|16670.79|16670.79|16670.79|0
1636971070000|2021-11-15 10:11:10|16670.35|16670.35|16670.35|16670.35|16670.35|16670.35|16670.35|16670.35|0
1636971100000|2021-11-15 10:11:40|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|0
1636971150000|2021-11-15 10:12:30|16672.7|16672.7|16672.7|16672.7|16672.7|16672.7|16672.7|16672.7|0
1636971240000|2021-11-15 10:14:00|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|16673.61|0
1636971250000|2021-11-15 10:14:10|16675.05|16675.05|16676.48|16676.48|16676.48|16676.48|16675.05|16675.05|0
1636971270000|2021-11-15 10:14:30|16676.01|16676.01|16676.01|16676.01|16676.01|16676.01|16676.01|16676.01|0
1636971290000|2021-11-15 10:14:50|16679.27|16679.27|16679.27|16679.27|16680.09|16680.09|16679.27|16679.27|0
1636971300000|2021-11-15 10:15:00|16679.77|16679.77|16680.24|16680.24|16680.24|16680.24|16679.77|16679.77|0
1636971310000|2021-11-15 10:15:10|16680.7|16680.7|16679.77|16679.77|16680.7|16680.7|16679.77|16679.77|0
1636971350000|2021-11-15 10:15:50|16680.24|16680.24|16680.74|16680.74|16680.74|16680.74|16680.24|16680.24|0
1636971360000|2021-11-15 10:16:00|16681.15|16681.15|16674.81|16674.81|16681.7|16681.7|16674.81|16674.81|0
1636971380000|2021-11-15 10:16:20|16673.18|16673.18|16673.18|16673.18|16673.18|16673.18|16673.18|16673.18|0
1636971390000|2021-11-15 10:16:30|16674.81|16674.81|16674.81|16674.81|16674.81|16674.81|16674.81|16674.81|0
1636971420000|2021-11-15 10:17:00|16674.34|16674.34|16671.92|16671.92|16674.34|16674.34|16671.92|16671.92|0
1636971450000|2021-11-15 10:17:30|16672.39|16672.39|16671.87|16671.87|16672.39|16672.39|16670.9|16670.9|0
1636971460000|2021-11-15 10:17:40|16670.95|16670.95|16670.54|16670.54|16670.95|16670.95|16670.54|16670.54|0
1636971480000|2021-11-15 10:18:00|16671.46|16671.46|16672.37|16672.37|16672.37|16672.37|16671.46|16671.46|0
1636971540000|2021-11-15 10:19:00|16671.55|16671.55|16671.55|16671.55|16671.55|16671.55|16671.55|16671.55|0
1636971560000|2021-11-15 10:19:20|16671.09|16671.09|16671.09|16671.09|16671.09|16671.09|16671.09|16671.09|0
1636971570000|2021-11-15 10:19:30|16670.68|16670.68|16670.47|16670.47|16670.68|16670.68|16670.47|16670.47|0
1636971590000|2021-11-15 10:19:50|16670|16670|16669.53|16669.53|16670|16670|16669.53|16669.53|0
1636971600000|2021-11-15 10:20:00|16668.1|16668.1|16668.1|16668.1|16668.1|16668.1|16668.1|16668.1|0
1636971630000|2021-11-15 10:20:30|16667.54|16667.54|16665.71|16665.71|16667.54|16667.54|16665.71|16665.71|0
1636971660000|2021-11-15 10:21:00|16665.25|16665.25|16665.25|16665.25|16665.25|16665.25|16664.78|16664.78|0
1636971740000|2021-11-15 10:22:20|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|16662.38|0
1636971750000|2021-11-15 10:22:30|16661.88|16661.88|16655.78|16655.78|16661.88|16661.88|16655.78|16655.78|0
1636971760000|2021-11-15 10:22:40|16655.56|16655.56|16655.56|16655.56|16655.56|16655.56|16655.56|16655.56|0
1636971780000|2021-11-15 10:23:00|16655.06|16655.06|16654.07|16654.07|16655.06|16655.06|16654.07|16654.07|0
1636971820000|2021-11-15 10:23:40|16653.57|16653.57|16653.57|16653.57|16653.57|16653.57|16653.57|16653.57|0
1636971840000|2021-11-15 10:24:00|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|16653.78|0
1636971860000|2021-11-15 10:24:20|16653.31|16653.31|16653.31|16653.31|16653.31|16653.31|16653.31|16653.31|0
1636971870000|2021-11-15 10:24:30|16651.68|16651.68|16651.68|16651.68|16651.68|16651.68|16651.68|16651.68|0
1636971890000|2021-11-15 10:24:50|16652.14|16652.14|16652.14|16652.14|16652.14|16652.14|16652.14|16652.14|0
1636971920000|2021-11-15 10:25:20|16652.61|16652.61|16652.61|16652.61|16652.61|16652.61|16652.61|16652.61|0
1636971960000|2021-11-15 10:26:00|16652.15|16652.15|16652.15|16652.15|16652.15|16652.15|16652.15|16652.15|0
1636971970000|2021-11-15 10:26:10|16651.23|16651.23|16651.23|16651.23|16651.23|16651.23|16651.23|16651.23|0
1636971980000|2021-11-15 10:26:20|16650.32|16650.32|16649.41|16649.41|16650.32|16650.32|16649.41|16649.41|0
1636971990000|2021-11-15 10:26:30|16648.47|16648.47|16648.47|16648.47|16648.47|16648.47|16648.47|16648.47|0
1636972060000|2021-11-15 10:27:40|16648|16648|16648|16648|16648|16648|16648|16648|0
1636972070000|2021-11-15 10:27:50|16646.17|16646.17|16631.74|16631.74|16646.17|16646.17|16631.74|16631.74|0
1636972090000|2021-11-15 10:28:10|16630.62|16630.62|16630.07|16630.07|16630.62|16630.62|16630.07|16630.07|0
1636972130000|2021-11-15 10:28:50|16628.63|16628.63|16628.63|16628.63|16628.63|16628.63|16628.63|16628.63|0
1636972190000|2021-11-15 10:29:50|16631.5|16631.5|16631.5|16631.5|16631.5|16631.5|16631.5|16631.5|0
1636972210000|2021-11-15 10:30:10|16632.44|16632.44|16632.44|16632.44|16632.44|16632.44|16632.44|16632.44|0
1636972220000|2021-11-15 10:30:20|16633.38|16633.38|16636.12|16636.12|16636.12|16636.12|16633.38|16633.38|0
1636972230000|2021-11-15 10:30:30|16635.51|16635.51|16638.24|16638.24|16638.24|16638.24|16635.51|16635.51|0
1636972280000|2021-11-15 10:31:20|16637.33|16637.33|16637.33|16637.33|16637.33|16637.33|16637.33|16637.33|0
1636972290000|2021-11-15 10:31:30|16638.44|16638.44|16638.44|16638.44|16638.44|16638.44|16638.44|16638.44|0
1636972310000|2021-11-15 10:31:50|16636.61|16636.61|16636.61|16636.61|16636.61|16636.61|16636.61|16636.61|0
1636972320000|2021-11-15 10:32:00|16637.17|16637.17|16637.17|16637.17|16637.17|16637.17|16637.17|16637.17|0
1636972390000|2021-11-15 10:33:10|16637.99|16637.99|16638.81|16638.81|16638.81|16638.81|16637.99|16637.99|0
1636972400000|2021-11-15 10:33:20|16640.24|16640.24|16640.24|16640.24|16640.24|16640.24|16640.24|16640.24|0
1636972440000|2021-11-15 10:34:00|16641.35|16641.35|16641.35|16641.35|16641.35|16641.35|16641.35|16641.35|0
1636972450000|2021-11-15 10:34:10|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|16642.17|0
1636972520000|2021-11-15 10:35:20|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|16642.64|0
1636972530000|2021-11-15 10:35:30|16639.77|16639.77|16639.77|16639.77|16639.77|16639.77|16639.77|16639.77|0
1636972550000|2021-11-15 10:35:50|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|0
1636972560000|2021-11-15 10:36:00|16637.22|16637.22|16636.31|16636.31|16637.22|16637.22|16636.31|16636.31|0
1636972590000|2021-11-15 10:36:30|16634.64|16634.64|16634.64|16634.64|16634.64|16634.64|16634.64|16634.64|0
1636972600000|2021-11-15 10:36:40|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|16635.46|0
1636972630000|2021-11-15 10:37:10|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|16636.57|0
1636972650000|2021-11-15 10:37:30|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|0
1636972700000|2021-11-15 10:38:20|16635.08|16635.08|16634.09|16634.09|16635.08|16635.08|16634.09|16634.09|0
1636972720000|2021-11-15 10:38:40|16633.16|16633.16|16633.16|16633.16|16633.16|16633.16|16633.16|16633.16|0
1636972730000|2021-11-15 10:38:50|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|0
1636972750000|2021-11-15 10:39:10|16631.41|16631.41|16631.41|16631.41|16631.41|16631.41|16631.41|16631.41|0
1636972760000|2021-11-15 10:39:20|16632.23|16632.23|16631.76|16631.76|16632.23|16632.23|16631.76|16631.76|0
1636972780000|2021-11-15 10:39:40|16630.82|16630.82|16630.82|16630.82|16630.82|16630.82|16630.82|16630.82|0
1636972790000|2021-11-15 10:39:50|16631.38|16631.38|16631.38|16631.38|16631.38|16631.38|16631.38|16631.38|0
1636972800000|2021-11-15 10:40:00|16630.56|16630.56|16630.56|16630.56|16630.56|16630.56|16630.56|16630.56|0
1636972810000|2021-11-15 10:40:10|16631.03|16631.03|16631.03|16631.03|16631.03|16631.03|16631.03|16631.03|0
1636972940000|2021-11-15 10:42:20|16628.8|16628.8|16630.73|16630.73|16630.73|16630.73|16628.8|16628.8|0
1636972990000|2021-11-15 10:43:10|16629.62|16629.62|16626.35|16626.35|16629.62|16629.62|16626.35|16626.35|0
1636973000000|2021-11-15 10:43:20|16625.79|16625.79|16623.99|16623.99|16625.79|16625.79|16623.99|16623.99|0
1636973010000|2021-11-15 10:43:30|16623.17|16623.17|16623.17|16623.17|16623.17|16623.17|16623.17|16623.17|0
1636973030000|2021-11-15 10:43:50|16622.05|16622.05|16622.05|16622.05|16622.05|16622.05|16622.05|16622.05|0
1636973040000|2021-11-15 10:44:00|16622.46|16622.46|16620.26|16620.26|16622.46|16622.46|16620.17|16620.17|0
1636973070000|2021-11-15 10:44:30|16620.73|16620.73|16620.73|16620.73|16620.73|16620.73|16620.73|16620.73|0
1636973100000|2021-11-15 10:45:00|16620.23|16620.23|16620.23|16620.23|16620.23|16620.23|16620.23|16620.23|0
1636973120000|2021-11-15 10:45:20|16617.49|16617.49|16617.49|16617.49|16617.49|16617.49|16617.49|16617.49|0
1636973140000|2021-11-15 10:45:40|16622.1|16622.1|16622.86|16622.86|16622.86|16622.86|16621.19|16621.19|0
1636973150000|2021-11-15 10:45:50|16623.77|16623.77|16623.77|16623.77|16623.77|16623.77|16623.77|16623.77|0
1636973200000|2021-11-15 10:46:40|16624.27|16624.27|16624.27|16624.27|16624.27|16624.27|16624.27|16624.27|0
1636973220000|2021-11-15 10:47:00|16623.8|16623.8|16624.18|16624.18|16624.18|16624.18|16623.24|16623.24|0
1636973320000|2021-11-15 10:48:40|16623.69|16623.69|16623.19|16623.19|16623.69|16623.69|16623.19|16623.19|0
1636973330000|2021-11-15 10:48:50|16620.03|16620.03|16618.13|16618.13|16620.03|16620.03|16618.13|16618.13|0
1636973380000|2021-11-15 10:49:40|16619.56|16619.56|16619.56|16619.56|16619.56|16619.56|16619.56|16619.56|0
1636973400000|2021-11-15 10:50:00|16620.47|16620.47|16620.97|16620.97|16620.97|16620.97|16620.47|16620.47|0
1636973420000|2021-11-15 10:50:20|16622.8|16622.8|16624.27|16624.27|16624.27|16624.27|16622.45|16622.45|0
1636973450000|2021-11-15 10:50:50|16622.45|16622.45|16619.65|16619.65|16622.45|16622.45|16619.65|16619.65|0
1636973460000|2021-11-15 10:51:00|16618.22|16618.22|16617.75|16617.75|16618.22|16618.22|16617.75|16617.75|0
1636973490000|2021-11-15 10:51:30|16617.26|16617.26|16617.26|16617.26|16617.26|16617.26|16617.26|16617.26|0
1636973500000|2021-11-15 10:51:40|16616.76|16616.76|16616.76|16616.76|16616.76|16616.76|16616.76|16616.76|0
1636973570000|2021-11-15 10:52:50|16617.26|16617.26|16617.26|16617.26|16617.26|16617.26|16617.26|16617.26|0
1636973610000|2021-11-15 10:53:30|16617.81|16617.81|16617.81|16617.81|16617.81|16617.81|16617.81|16617.81|0
1636973650000|2021-11-15 10:54:10|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|0
1636973680000|2021-11-15 10:54:40|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|16618.75|0
1636973700000|2021-11-15 10:55:00|16619.31|16619.31|16619.31|16619.31|16619.31|16619.31|16619.31|16619.31|0
1636973750000|2021-11-15 10:55:50|16620.25|16620.25|16620.25|16620.25|16620.25|16620.25|16620.25|16620.25|0
1636973760000|2021-11-15 10:56:00|16618.42|16618.42|16618.42|16618.42|16618.42|16618.42|16618.42|16618.42|0
1636973770000|2021-11-15 10:56:10|16615.82|16615.82|16615.82|16615.82|16615.82|16615.82|16615.82|16615.82|0
1636973800000|2021-11-15 10:56:40|16616.29|16616.29|16616.29|16616.29|16616.29|16616.29|16616.29|16616.29|0
1636973810000|2021-11-15 10:56:50|16618.11|16618.11|16618.11|16618.11|16618.11|16618.11|16618.11|16618.11|0
1636973900000|2021-11-15 10:58:20|16617.2|16617.2|16616.38|16616.38|16617.2|16617.2|16616.38|16616.38|0
1636973910000|2021-11-15 10:58:30|16616.85|16616.85|16616.85|16616.85|16616.85|16616.85|16616.85|16616.85|0
1636973920000|2021-11-15 10:58:40|16614.97|16614.97|16614.97|16614.97|16614.97|16614.97|16614.97|16614.97|0
1636973930000|2021-11-15 10:58:50|16616.08|16616.08|16616.08|16616.08|16616.08|16616.08|16616.08|16616.08|0
1636973940000|2021-11-15 10:59:00|16621.15|16621.15|16618.77|16618.77|16621.15|16621.15|16618.77|16618.77|0
1636973950000|2021-11-15 10:59:10|16617.86|16617.86|16616.94|16616.94|16617.86|16617.86|16616.94|16616.94|0
1636974000000|2021-11-15 11:00:00|16617.86|16617.86|16617.65|16617.65|16617.86|16617.86|16617.65|16617.65|0
1636974020000|2021-11-15 11:00:20|16616.74|16616.74|16615.82|16615.82|16616.74|16616.74|16615.82|16615.82|0
1636974060000|2021-11-15 11:01:00|16620|16620|16620|16620|16620|16620|16620|16620|0
1636974070000|2021-11-15 11:01:10|16620.91|16620.91|16620.91|16620.91|16620.91|16620.91|16620.91|16620.91|0
1636974080000|2021-11-15 11:01:20|16621.82|16621.82|16621.27|16621.27|16621.82|16621.82|16621.27|16621.27|0
1636974090000|2021-11-15 11:01:30|16620.15|16620.15|16615.02|16615.02|16620.15|16620.15|16615.02|16615.02|0
1636974100000|2021-11-15 11:01:40|16612.47|16612.47|16607.59|16607.59|16612.47|16612.47|16607.59|16607.59|0
1636974110000|2021-11-15 11:01:50|16606.67|16606.67|16606.67|16606.67|16606.67|16606.67|16606.67|16606.67|0
1636974120000|2021-11-15 11:02:00|16606.45|16606.45|16606.45|16606.45|16606.45|16606.45|16606.45|16606.45|0
1636974200000|2021-11-15 11:03:20|16602.15|16602.15|16596.99|16596.99|16602.15|16602.15|16596.99|16596.99|0
1636974210000|2021-11-15 11:03:30|16594.25|16594.25|16590.12|16590.12|16594.25|16594.25|16590.12|16590.12|0
1636974220000|2021-11-15 11:03:40|16591.95|16591.95|16591.95|16591.95|16591.95|16591.95|16591.95|16591.95|0
1636974240000|2021-11-15 11:04:00|16591.04|16591.04|16591.04|16591.04|16591.04|16591.04|16591.04|16591.04|0
1636974250000|2021-11-15 11:04:10|16582.96|16582.96|16564.15|16564.15|16582.96|16582.96|16562.92|16562.92|0
1636974260000|2021-11-15 11:04:20|16561.29|16561.29|16563.73|16563.73|16565.61|16565.61|16558.94|16558.94|0
1636974270000|2021-11-15 11:04:30|16562.82|16562.82|16562.82|16562.82|16562.82|16562.82|16562.82|16562.82|0
1636974280000|2021-11-15 11:04:40|16562.6|16562.6|16562.6|16562.6|16562.6|16562.6|16562.6|16562.6|0
1636974310000|2021-11-15 11:05:10|16564.03|16564.03|16562.8|16562.8|16564.03|16564.03|16562.18|16562.18|0
1636974330000|2021-11-15 11:05:30|16563.21|16563.21|16561.77|16561.77|16563.21|16563.21|16561.77|16561.77|0
1636974350000|2021-11-15 11:05:50|16563.21|16563.21|16563.21|16563.21|16563.21|16563.21|16563.21|16563.21|0
1636974360000|2021-11-15 11:06:00|16562.74|16562.74|16562.74|16562.74|16562.74|16562.74|16562.74|16562.74|0
1636974370000|2021-11-15 11:06:10|16561.83|16561.83|16561.83|16561.83|16561.83|16561.83|16561.83|16561.83|0
1636974380000|2021-11-15 11:06:20|16563.26|16563.26|16563.26|16563.26|16563.26|16563.26|16563.26|16563.26|0
1636974410000|2021-11-15 11:06:50|16559.99|16559.99|16552.69|16552.69|16559.99|16559.99|16550.71|16550.71|0
1636974420000|2021-11-15 11:07:00|16551.7|16551.7|16549.25|16549.25|16551.7|16551.7|16549.25|16549.25|0
1636974440000|2021-11-15 11:07:20|16549.02|16549.02|16546.38|16546.38|16549.02|16549.02|16546.38|16546.38|0
1636974460000|2021-11-15 11:07:40|16544.75|16544.75|16543.79|16543.79|16544.75|16544.75|16543.79|16543.79|0
1636974470000|2021-11-15 11:07:50|16543.23|16543.23|16545.97|16545.97|16546.88|16546.88|16543.23|16543.23|0
1636974480000|2021-11-15 11:08:00|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|0
1636974520000|2021-11-15 11:08:40|16549.24|16549.24|16550.65|16550.65|16550.65|16550.65|16549.24|16549.24|0
1636974540000|2021-11-15 11:09:00|16547.91|16547.91|16546.18|16546.18|16547.91|16547.91|16546.18|16546.18|0
1636974560000|2021-11-15 11:09:20|16545.71|16545.71|16545.71|16545.71|16545.71|16545.71|16545.71|16545.71|0
1636974570000|2021-11-15 11:09:30|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|16544.8|0
1636974580000|2021-11-15 11:09:40|16543.16|16543.16|16548.64|16548.64|16548.64|16548.64|16543.16|16543.16|0
1636974630000|2021-11-15 11:10:30|16547.73|16547.73|16547.73|16547.73|16547.73|16547.73|16547.73|16547.73|0
1636974700000|2021-11-15 11:11:40|16548.64|16548.64|16549.56|16549.56|16549.56|16549.56|16548.64|16548.64|0
1636974710000|2021-11-15 11:11:50|16552.3|16552.3|16553.93|16553.93|16554.75|16554.75|16552.3|16552.3|0
1636974720000|2021-11-15 11:12:00|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|0
1636974730000|2021-11-15 11:12:10|16552.2|16552.2|16553.02|16553.02|16554.65|16554.65|16552.2|16552.2|0
1636974740000|2021-11-15 11:12:20|16551.14|16551.14|16551.14|16551.14|16551.14|16551.14|16551.14|16551.14|0
1636974750000|2021-11-15 11:12:30|16551.61|16551.61|16551.61|16551.61|16551.61|16551.61|16551.61|16551.61|0
1636974820000|2021-11-15 11:13:40|16551.11|16551.11|16551.11|16551.11|16551.11|16551.11|16551.11|16551.11|0
1636974830000|2021-11-15 11:13:50|16552.05|16552.05|16552.05|16552.05|16552.05|16552.05|16552.05|16552.05|0
1636974840000|2021-11-15 11:14:00|16551.14|16551.14|16559.07|16559.07|16559.07|16559.07|16551.14|16551.14|0
1636974870000|2021-11-15 11:14:30|16558.16|16558.16|16556.33|16556.33|16558.16|16558.16|16556.33|16556.33|0
1636974880000|2021-11-15 11:14:40|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|16558.16|0
1636974900000|2021-11-15 11:15:00|16555.41|16555.41|16557.24|16557.24|16557.24|16557.24|16555.41|16555.41|0
1636974910000|2021-11-15 11:15:10|16557.71|16557.71|16555.89|16555.89|16557.71|16557.71|16555.89|16555.89|0
1636974920000|2021-11-15 11:15:20|16558.63|16558.63|16557.71|16557.71|16558.63|16558.63|16557.71|16557.71|0
1636974930000|2021-11-15 11:15:30|16558.63|16558.63|16558.63|16558.63|16558.63|16558.63|16556.8|16556.8|0
1636974940000|2021-11-15 11:15:40|16559.54|16559.54|16559.54|16559.54|16559.54|16559.54|16559.54|16559.54|0
1636974960000|2021-11-15 11:16:00|16557.71|16557.71|16557.71|16557.71|16557.71|16557.71|16557.71|16557.71|0
1636974970000|2021-11-15 11:16:10|16558.12|16558.12|16557.21|16557.21|16558.12|16558.12|16557.21|16557.21|0
1636974980000|2021-11-15 11:16:20|16557.42|16557.42|16557.42|16557.42|16557.42|16557.42|16557.42|16557.42|0
1636974990000|2021-11-15 11:16:30|16557.97|16557.97|16555.23|16555.23|16557.97|16557.97|16555.23|16555.23|0
1636975000000|2021-11-15 11:16:40|16555.44|16555.44|16555.44|16555.44|16555.44|16555.44|16555.44|16555.44|0
1636975010000|2021-11-15 11:16:50|16556.25|16556.25|16557.19|16557.19|16557.19|16557.19|16556.25|16556.25|0
1636975020000|2021-11-15 11:17:00|16560.05|16560.05|16560.05|16560.05|16560.05|16560.05|16560.05|16560.05|0
1636975030000|2021-11-15 11:17:10|16561.04|16561.04|16558.3|16558.3|16561.04|16561.04|16558.3|16558.3|0
1636975060000|2021-11-15 11:17:40|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|16557.38|0
1636975120000|2021-11-15 11:18:40|16555.95|16555.95|16555.95|16555.95|16555.95|16555.95|16555.95|16555.95|0
1636975140000|2021-11-15 11:19:00|16554.52|16554.52|16553.6|16553.6|16554.52|16554.52|16553.6|16553.6|0
1636975150000|2021-11-15 11:19:10|16553.13|16553.13|16545.31|16545.31|16553.13|16553.13|16544.84|16544.84|0
1636975160000|2021-11-15 11:19:20|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|0
1636975240000|2021-11-15 11:20:40|16546.58|16546.58|16547.05|16547.05|16547.05|16547.05|16546.58|16546.58|0
1636975250000|2021-11-15 11:20:50|16546.13|16546.13|16546.13|16546.13|16546.13|16546.13|16546.13|16546.13|0
1636975260000|2021-11-15 11:21:00|16547.05|16547.05|16547.05|16547.05|16547.05|16547.05|16547.05|16547.05|0
1636975310000|2021-11-15 11:21:50|16547.54|16547.54|16547.54|16547.54|16547.54|16547.54|16547.54|16547.54|0
1636975330000|2021-11-15 11:22:10|16546.63|16546.63|16546.63|16546.63|16546.63|16546.63|16546.63|16546.63|0
1636975350000|2021-11-15 11:22:30|16547.54|16547.54|16547.54|16547.54|16547.54|16547.54|16547.54|16547.54|0
1636975360000|2021-11-15 11:22:40|16547.32|16547.32|16547.32|16547.32|16547.32|16547.32|16547.32|16547.32|0
1636975380000|2021-11-15 11:23:00|16548.99|16548.99|16548.99|16548.99|16548.99|16548.99|16548.99|16548.99|0
1636975430000|2021-11-15 11:23:50|16549.81|16549.81|16549.81|16549.81|16549.81|16549.81|16549.81|16549.81|0
1636975440000|2021-11-15 11:24:00|16551.63|16551.63|16551.63|16551.63|16551.63|16551.63|16551.63|16551.63|0
1636975470000|2021-11-15 11:24:30|16552.19|16552.19|16552.19|16552.19|16552.19|16552.19|16552.19|16552.19|0
1636975480000|2021-11-15 11:24:40|16553.01|16553.01|16553.47|16553.47|16553.47|16553.47|16553.01|16553.01|0
1636975490000|2021-11-15 11:24:50|16562.42|16562.42|16571.25|16571.25|16571.25|16571.25|16562.42|16562.42|0
1636975500000|2021-11-15 11:25:00|16571.72|16571.72|16575.85|16575.85|16575.85|16575.85|16571.72|16571.72|0
1636975510000|2021-11-15 11:25:10|16576.76|16576.76|16575.85|16575.85|16576.76|16576.76|16575.85|16575.85|0
1636975530000|2021-11-15 11:25:30|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|16571.28|0
1636975540000|2021-11-15 11:25:40|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|0
1636975550000|2021-11-15 11:25:50|16569.94|16569.94|16569.94|16569.94|16569.94|16569.94|16569.94|16569.94|0
1636975580000|2021-11-15 11:26:20|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|0
1636975590000|2021-11-15 11:26:30|16565.04|16565.04|16565.04|16565.04|16565.04|16565.04|16565.04|16565.04|0
1636975680000|2021-11-15 11:28:00|16561.16|16561.16|16555.46|16555.46|16561.16|16561.16|16555.46|16555.46|0
1636975690000|2021-11-15 11:28:10|16554.97|16554.97|16554.97|16554.97|16554.97|16554.97|16554.97|16554.97|0
1636975700000|2021-11-15 11:28:20|16553.33|16553.33|16553.33|16553.33|16553.33|16553.33|16553.33|16553.33|0
1636975710000|2021-11-15 11:28:30|16552.42|16552.42|16543.27|16543.27|16552.42|16552.42|16543.08|16543.08|0
1636975720000|2021-11-15 11:28:40|16539.7|16539.7|16540.62|16540.62|16540.62|16540.62|16539.7|16539.7|0
1636975740000|2021-11-15 11:29:00|16540.39|16540.39|16540.39|16540.39|16540.39|16540.39|16540.39|16540.39|0
1636975760000|2021-11-15 11:29:20|16539.93|16539.93|16539.46|16539.46|16539.93|16539.93|16539.46|16539.46|0
1636975780000|2021-11-15 11:29:40|16537.64|16537.64|16537.64|16537.64|16537.64|16537.64|16537.64|16537.64|0
1636975790000|2021-11-15 11:29:50|16538.1|16538.1|16538.1|16538.1|16538.1|16538.1|16538.1|16538.1|0
1636975800000|2021-11-15 11:30:00|16537.63|16537.63|16537.63|16537.63|16537.63|16537.63|16537.63|16537.63|0
1636975860000|2021-11-15 11:31:00|16535.8|16535.8|16529.68|16529.68|16535.8|16535.8|16529.68|16529.68|0
1636975870000|2021-11-15 11:31:10|16531.51|16531.51|16530.57|16530.57|16531.51|16531.51|16530.57|16530.57|0
1636975880000|2021-11-15 11:31:20|16530.11|16530.11|16531.93|16531.93|16531.93|16531.93|16530.11|16530.11|0
1636975890000|2021-11-15 11:31:30|16532.85|16532.85|16532.85|16532.85|16532.85|16532.85|16532.85|16532.85|0
1636975900000|2021-11-15 11:31:40|16533.76|16533.76|16532.85|16532.85|16535.59|16535.59|16532.85|16532.85|0
1636975910000|2021-11-15 11:31:50|16533.76|16533.76|16533.76|16533.76|16533.76|16533.76|16533.76|16533.76|0
1636975920000|2021-11-15 11:32:00|16534.68|16534.68|16535.59|16535.59|16535.59|16535.59|16534.68|16534.68|0
1636975930000|2021-11-15 11:32:10|16536.5|16536.5|16537.42|16537.42|16537.42|16537.42|16536.5|16536.5|0
1636975940000|2021-11-15 11:32:20|16538.36|16538.36|16537.89|16537.89|16538.36|16538.36|16537.89|16537.89|0
1636975970000|2021-11-15 11:32:50|16533.32|16533.32|16533.32|16533.32|16533.32|16533.32|16533.32|16533.32|0
1636975990000|2021-11-15 11:33:10|16532.41|16532.41|16532.41|16532.41|16532.41|16532.41|16532.41|16532.41|0
1636976020000|2021-11-15 11:33:40|16529.04|16529.04|16529.86|16529.86|16529.86|16529.86|16529.04|16529.04|0
1636976040000|2021-11-15 11:34:00|16531.29|16531.29|16531.29|16531.29|16531.29|16531.29|16531.29|16531.29|0
1636976060000|2021-11-15 11:34:20|16530.83|16530.83|16530.83|16530.83|16530.83|16530.83|16530.83|16530.83|0
1636976070000|2021-11-15 11:34:30|16532.24|16532.24|16532.24|16532.24|16532.24|16532.24|16532.24|16532.24|0
1636976120000|2021-11-15 11:35:20|16532.71|16532.71|16532.71|16532.71|16532.71|16532.71|16532.71|16532.71|0
1636976160000|2021-11-15 11:36:00|16531.3|16531.3|16531.77|16531.77|16531.77|16531.77|16531.3|16531.3|0
1636976170000|2021-11-15 11:36:10|16531.3|16531.3|16535.45|16535.45|16535.45|16535.45|16530.35|16530.35|0
1636976260000|2021-11-15 11:37:40|16535.91|16535.91|16535.91|16535.91|16535.91|16535.91|16535.91|16535.91|0
1636976280000|2021-11-15 11:38:00|16538.63|16538.63|16541.03|16541.03|16541.03|16541.03|16537.96|16537.96|0
1636976290000|2021-11-15 11:38:10|16543.48|16543.48|16543.48|16543.48|16543.48|16543.48|16543.48|16543.48|0
1636976300000|2021-11-15 11:38:20|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|16543.68|0
1636976310000|2021-11-15 11:38:30|16542.77|16542.77|16542.77|16542.77|16542.77|16542.77|16542.77|16542.77|0
1636976330000|2021-11-15 11:38:50|16542.21|16542.21|16556.06|16556.06|16556.06|16556.06|16542.21|16542.21|0
1636976340000|2021-11-15 11:39:00|16556.98|16556.98|16556.98|16556.98|16556.98|16556.98|16556.98|16556.98|0
1636976350000|2021-11-15 11:39:10|16557.89|16557.89|16557.89|16557.89|16557.89|16557.89|16557.89|16557.89|0
1636976360000|2021-11-15 11:39:20|16561.18|16561.18|16563.98|16563.98|16563.98|16563.98|16561.18|16561.18|0
1636976370000|2021-11-15 11:39:30|16563.06|16563.06|16565.97|16565.97|16565.97|16565.97|16563.06|16563.06|0
1636976380000|2021-11-15 11:39:40|16566.53|16566.53|16574.74|16574.74|16574.74|16574.74|16566.53|16566.53|0
1636976390000|2021-11-15 11:39:50|16573.83|16573.83|16572.9|16572.9|16574.72|16574.72|16572.9|16572.9|0
1636976400000|2021-11-15 11:40:00|16577.19|16577.19|16577.19|16577.19|16577.19|16577.19|16577.19|16577.19|0
1636976490000|2021-11-15 11:41:30|16578.87|16578.87|16578.87|16578.87|16578.87|16578.87|16578.87|16578.87|0
1636976500000|2021-11-15 11:41:40|16580.36|16580.36|16580.36|16580.36|16580.36|16580.36|16580.36|16580.36|0
1636976510000|2021-11-15 11:41:50|16582.71|16582.71|16582.71|16582.71|16582.71|16582.71|16582.71|16582.71|0
1636976520000|2021-11-15 11:42:00|16582.15|16582.15|16583.58|16583.58|16583.58|16583.58|16582.15|16582.15|0
1636976580000|2021-11-15 11:43:00|16582.47|16582.47|16582.47|16582.47|16582.47|16582.47|16582.47|16582.47|0
1636976600000|2021-11-15 11:43:20|16578.17|16578.17|16567.32|16567.32|16578.17|16578.17|16567.32|16567.32|0
1636976610000|2021-11-15 11:43:30|16565.91|16565.91|16565.41|16565.41|16565.91|16565.91|16565.41|16565.41|0
1636976620000|2021-11-15 11:43:40|16563.78|16563.78|16563.78|16563.78|16563.78|16563.78|16563.78|16563.78|0
1636976630000|2021-11-15 11:43:50|16558.04|16558.04|16557.58|16557.58|16558.04|16558.04|16557.58|16557.58|0
1636976660000|2021-11-15 11:44:20|16557.11|16557.11|16557.11|16557.11|16557.11|16557.11|16557.11|16557.11|0
1636976670000|2021-11-15 11:44:30|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|0
1636976730000|2021-11-15 11:45:30|16556.26|16556.26|16555.84|16555.84|16556.26|16556.26|16555.84|16555.84|0
1636976740000|2021-11-15 11:45:40|16555.35|16555.35|16556.16|16556.16|16556.16|16556.16|16555.35|16555.35|0
1636976760000|2021-11-15 11:46:00|16546.31|16546.31|16542.95|16542.95|16546.31|16546.31|16542.5|16542.5|0
1636976830000|2021-11-15 11:47:10|16544.62|16544.62|16544.62|16544.62|16544.62|16544.62|16544.62|16544.62|0
1636976840000|2021-11-15 11:47:20|16545.12|16545.12|16545.12|16545.12|16545.12|16545.12|16545.12|16545.12|0
1636976880000|2021-11-15 11:48:00|16546.75|16546.75|16545.32|16545.32|16546.75|16546.75|16545.32|16545.32|0
1636976890000|2021-11-15 11:48:10|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|16544.37|0
1636976910000|2021-11-15 11:48:30|16542.74|16542.74|16542.74|16542.74|16542.74|16542.74|16542.74|16542.74|0
1636976920000|2021-11-15 11:48:40|16541.8|16541.8|16541.8|16541.8|16541.8|16541.8|16541.8|16541.8|0
1636976930000|2021-11-15 11:48:50|16542.71|16542.71|16544.54|16544.54|16544.54|16544.54|16542.71|16542.71|0
1636976940000|2021-11-15 11:49:00|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|16543.63|0
1636976950000|2021-11-15 11:49:10|16544.54|16544.54|16544.54|16544.54|16544.54|16544.54|16544.54|16544.54|0
1636976960000|2021-11-15 11:49:20|16541.8|16541.8|16541.8|16541.8|16541.8|16541.8|16541.8|16541.8|0
1636976970000|2021-11-15 11:49:30|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|0
1636976990000|2021-11-15 11:49:50|16541.31|16541.31|16541.31|16541.31|16541.31|16541.31|16541.31|16541.31|0
1636977000000|2021-11-15 11:50:00|16542.22|16542.22|16542.22|16542.22|16542.22|16542.22|16542.22|16542.22|0
1636977030000|2021-11-15 11:50:30|16543.04|16543.04|16543.04|16543.04|16543.04|16543.04|16543.04|16543.04|0
1636977050000|2021-11-15 11:50:50|16542.82|16542.82|16542.15|16542.15|16542.82|16542.82|16542.15|16542.15|0
1636977130000|2021-11-15 11:52:10|16541.23|16541.23|16541.23|16541.23|16541.23|16541.23|16541.23|16541.23|0
1636977140000|2021-11-15 11:52:20|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|0
1636977170000|2021-11-15 11:52:50|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|0
1636977200000|2021-11-15 11:53:20|16544.63|16544.63|16544.63|16544.63|16544.63|16544.63|16544.63|16544.63|0
1636977250000|2021-11-15 11:54:10|16543.69|16543.69|16543.69|16543.69|16543.69|16543.69|16543.69|16543.69|0
1636977280000|2021-11-15 11:54:40|16549.2|16549.2|16549.2|16549.2|16549.2|16549.2|16549.2|16549.2|0
1636977290000|2021-11-15 11:54:50|16548.29|16548.29|16547.82|16547.82|16548.29|16548.29|16547.82|16547.82|0
1636977300000|2021-11-15 11:55:00|16547.32|16547.32|16547.79|16547.79|16547.79|16547.79|16547.32|16547.32|0
1636977310000|2021-11-15 11:55:10|16548.7|16548.7|16546.43|16546.43|16548.7|16548.7|16546.43|16546.43|0
1636977320000|2021-11-15 11:55:20|16548.25|16548.25|16548.25|16548.25|16548.25|16548.25|16548.25|16548.25|0
1636977330000|2021-11-15 11:55:30|16550.08|16550.08|16550.08|16550.08|16550.08|16550.08|16550.08|16550.08|0
1636977340000|2021-11-15 11:55:40|16551|16551|16551|16551|16551|16551|16551|16551|0
1636977350000|2021-11-15 11:55:50|16551.91|16551.91|16550.08|16550.08|16551.91|16551.91|16550.08|16550.08|0
1636977360000|2021-11-15 11:56:00|16551.91|16551.91|16552.36|16552.36|16552.36|16552.36|16551.44|16551.44|0
1636977370000|2021-11-15 11:56:10|16553.27|16553.27|16553.27|16553.27|16553.27|16553.27|16553.27|16553.27|0
1636977390000|2021-11-15 11:56:30|16549.62|16549.62|16549.05|16549.05|16550.23|16550.23|16547.69|16547.69|0
1636977400000|2021-11-15 11:56:40|16549.27|16549.27|16549.27|16549.27|16549.27|16549.27|16549.27|16549.27|0
1636977410000|2021-11-15 11:56:50|16551.1|16551.1|16551.1|16551.1|16551.1|16551.1|16551.1|16551.1|0
1636977450000|2021-11-15 11:57:30|16550.65|16550.65|16550.65|16550.65|16550.65|16550.65|16550.65|16550.65|0
1636977480000|2021-11-15 11:58:00|16548.82|16548.82|16548.82|16548.82|16548.82|16548.82|16548.82|16548.82|0
1636977490000|2021-11-15 11:58:10|16548.35|16548.35|16547.88|16547.88|16548.35|16548.35|16547.88|16547.88|0
1636977530000|2021-11-15 11:58:50|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|16545.14|0
1636977570000|2021-11-15 11:59:30|16543.31|16543.31|16543.31|16543.31|16543.31|16543.31|16543.31|16543.31|0
1636977580000|2021-11-15 11:59:40|16544.75|16544.75|16546.57|16546.57|16546.57|16546.57|16544.75|16544.75|0
1636977590000|2021-11-15 11:59:50|16547.57|16547.57|16547.57|16547.57|16547.57|16547.57|16547.57|16547.57|0
1636977600000|2021-11-15 12:00:00|16544.55|16544.55|16542.88|16542.88|16544.55|16544.55|16542.88|16542.88|0
1636977610000|2021-11-15 12:00:10|16542.06|16542.06|16541.25|16541.25|16542.06|16542.06|16541.25|16541.25|0
1636977630000|2021-11-15 12:00:30|16540.63|16540.63|16540.63|16540.63|16540.63|16540.63|16540.63|16540.63|0
1636977660000|2021-11-15 12:01:00|16539.7|16539.7|16539.7|16539.7|16539.7|16539.7|16539.7|16539.7|0
1636977670000|2021-11-15 12:01:10|16538.88|16538.88|16538.88|16538.88|16538.88|16538.88|16538.88|16538.88|0
1636977680000|2021-11-15 12:01:20|16539.1|16539.1|16539.1|16539.1|16539.1|16539.1|16539.1|16539.1|0
1636977720000|2021-11-15 12:02:00|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|16537.61|0
1636977730000|2021-11-15 12:02:10|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|0
1636977750000|2021-11-15 12:02:30|16536.2|16536.2|16536.2|16536.2|16536.2|16536.2|16536.2|16536.2|0
1636977820000|2021-11-15 12:03:40|16535.29|16535.29|16535.29|16535.29|16535.29|16535.29|16535.29|16535.29|0
1636977860000|2021-11-15 12:04:20|16534.83|16534.83|16534.83|16534.83|16534.83|16534.83|16534.83|16534.83|0
1636977900000|2021-11-15 12:05:00|16535.05|16535.05|16536.94|16536.94|16536.94|16536.94|16535.05|16535.05|0
1636977960000|2021-11-15 12:06:00|16538.77|16538.77|16538.77|16538.77|16538.77|16538.77|16538.77|16538.77|0
1636978030000|2021-11-15 12:07:10|16538.32|16538.32|16537.51|16537.51|16538.32|16538.32|16537.51|16537.51|0
1636978040000|2021-11-15 12:07:20|16537.98|16537.98|16537.98|16537.98|16537.98|16537.98|16537.98|16537.98|0
1636978050000|2021-11-15 12:07:30|16536.86|16536.86|16536.86|16536.86|16536.86|16536.86|16536.86|16536.86|0
1636978080000|2021-11-15 12:08:00|16534|16534|16534|16534|16534|16534|16534|16534|0
1636978090000|2021-11-15 12:08:10|16535.4|16535.4|16535.4|16535.4|16535.4|16535.4|16535.4|16535.4|0
1636978100000|2021-11-15 12:08:20|16536.31|16536.31|16537.22|16537.22|16537.22|16537.22|16536.31|16536.31|0
1636978130000|2021-11-15 12:08:50|16538.66|16538.66|16538.66|16538.66|16538.66|16538.66|16538.66|16538.66|0
1636978160000|2021-11-15 12:09:20|16538.19|16538.19|16538.19|16538.19|16538.19|16538.19|16538.19|16538.19|0
1636978180000|2021-11-15 12:09:40|16536.36|16536.36|16536.36|16536.36|16536.36|16536.36|16536.36|16536.36|0
1636978200000|2021-11-15 12:10:00|16534.93|16534.93|16534.46|16534.46|16534.93|16534.93|16533.55|16533.55|0
1636978230000|2021-11-15 12:10:30|16535.57|16535.57|16535.57|16535.57|16535.57|16535.57|16535.57|16535.57|0
1636978240000|2021-11-15 12:10:40|16534.46|16534.46|16534.46|16534.46|16534.46|16534.46|16534.46|16534.46|0
1636978320000|2021-11-15 12:12:00|16536.29|16536.29|16536.29|16536.29|16536.29|16536.29|16536.29|16536.29|0
1636978330000|2021-11-15 12:12:10|16537.2|16537.2|16545.13|16545.13|16546.07|16546.07|16537.2|16537.2|0
1636978340000|2021-11-15 12:12:20|16546.24|16546.24|16546.24|16546.24|16546.24|16546.24|16546.24|16546.24|0
1636978360000|2021-11-15 12:12:40|16548.98|16548.98|16548.98|16548.98|16548.98|16548.98|16548.98|16548.98|0
1636978370000|2021-11-15 12:12:50|16548.07|16548.07|16548.98|16548.98|16548.98|16548.98|16548.07|16548.07|0
1636978380000|2021-11-15 12:13:00|16548.07|16548.07|16547.16|16547.16|16548.07|16548.07|16547.16|16547.16|0
1636978390000|2021-11-15 12:13:10|16550.84|16550.84|16550.84|16550.84|16550.84|16550.84|16550.84|16550.84|0
1636978430000|2021-11-15 12:13:50|16552.27|16552.27|16552.27|16552.27|16552.27|16552.27|16552.27|16552.27|0
1636978440000|2021-11-15 12:14:00|16550.84|16550.84|16550.84|16550.84|16550.84|16550.84|16550.84|16550.84|0
1636978500000|2021-11-15 12:15:00|16550.02|16550.02|16550.02|16550.02|16550.02|16550.02|16550.02|16550.02|0
1636978510000|2021-11-15 12:15:10|16551.66|16551.66|16554.3|16554.3|16554.3|16554.3|16551.66|16551.66|0
1636978540000|2021-11-15 12:15:40|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|16553.39|0
1636978560000|2021-11-15 12:16:00|16552.47|16552.47|16552.47|16552.47|16552.47|16552.47|16552.47|16552.47|0
1636978620000|2021-11-15 12:17:00|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|16551.54|0
1636978710000|2021-11-15 12:18:30|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|16549.91|0
1636978750000|2021-11-15 12:19:10|16548.99|16548.99|16547.06|16547.06|16548.99|16548.99|16547.06|16547.06|0
1636978760000|2021-11-15 12:19:20|16547.54|16547.54|16548.97|16548.97|16548.97|16548.97|16547.54|16547.54|0
1636978870000|2021-11-15 12:21:10|16548.47|16548.47|16546.64|16546.64|16548.47|16548.47|16546.64|16546.64|0
1636978880000|2021-11-15 12:21:20|16547.59|16547.59|16547.59|16547.59|16547.59|16547.59|16547.59|16547.59|0
1636978890000|2021-11-15 12:21:30|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|0
1636978920000|2021-11-15 12:22:00|16546.01|16546.01|16546.01|16546.01|16546.01|16546.01|16546.01|16546.01|0
1636978960000|2021-11-15 12:22:40|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|16545.54|0
1636978970000|2021-11-15 12:22:50|16546.47|16546.47|16546.47|16546.47|16546.47|16546.47|16546.47|16546.47|0
1636978980000|2021-11-15 12:23:00|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|16547.38|0
1636979070000|2021-11-15 12:24:30|16548.32|16548.32|16548.32|16548.32|16548.32|16548.32|16548.32|16548.32|0
1636979160000|2021-11-15 12:26:00|16545.45|16545.45|16545.45|16545.45|16545.45|16545.45|16545.45|16545.45|0
1636979220000|2021-11-15 12:27:00|16544.98|16544.98|16544.98|16544.98|16544.98|16544.98|16544.98|16544.98|0
1636979230000|2021-11-15 12:27:10|16544.57|16544.57|16544.57|16544.57|16544.57|16544.57|16544.57|16544.57|0
1636979240000|2021-11-15 12:27:20|16544.16|16544.16|16544.16|16544.16|16544.16|16544.16|16544.16|16544.16|0
1636979280000|2021-11-15 12:28:00|16543.66|16543.66|16543.66|16543.66|16543.66|16543.66|16543.66|16543.66|0
1636979320000|2021-11-15 12:28:40|16543.25|16543.25|16537.57|16537.57|16543.25|16543.25|16537.57|16537.57|0
1636979330000|2021-11-15 12:28:50|16536.63|16536.63|16537.13|16537.13|16537.13|16537.13|16536.63|16536.63|0
1636979340000|2021-11-15 12:29:00|16538.04|16538.04|16538.04|16538.04|16538.04|16538.04|16538.04|16538.04|0
1636979370000|2021-11-15 12:29:30|16536.61|16536.61|16536.61|16536.61|16536.61|16536.61|16536.61|16536.61|0
1636979390000|2021-11-15 12:29:50|16535.18|16535.18|16535.18|16535.18|16535.18|16535.18|16535.18|16535.18|0
1636979460000|2021-11-15 12:31:00|16534.71|16534.71|16534.71|16534.71|16534.71|16534.71|16534.71|16534.71|0
1636979480000|2021-11-15 12:31:20|16535.82|16535.82|16535.82|16535.82|16535.82|16535.82|16535.82|16535.82|0
1636979500000|2021-11-15 12:31:40|16536.74|16536.74|16536.74|16536.74|16536.74|16536.74|16536.74|16536.74|0
1636979560000|2021-11-15 12:32:40|16534.51|16534.51|16532.88|16532.88|16534.51|16534.51|16532.88|16532.88|0
1636979580000|2021-11-15 12:33:00|16531.88|16531.88|16531.07|16531.07|16531.88|16531.88|16531.07|16531.07|0
1636979650000|2021-11-15 12:34:10|16530.25|16530.25|16530.03|16530.03|16530.25|16530.25|16530.03|16530.03|0
1636979660000|2021-11-15 12:34:20|16529.11|16529.11|16529.59|16529.59|16529.59|16529.59|16528.65|16528.65|0
1636979670000|2021-11-15 12:34:30|16528.67|16528.67|16528.67|16528.67|16528.67|16528.67|16528.67|16528.67|0
1636979680000|2021-11-15 12:34:40|16530.5|16530.5|16530.5|16530.5|16530.5|16530.5|16530.5|16530.5|0
1636979690000|2021-11-15 12:34:50|16531.41|16531.41|16533.62|16533.62|16533.62|16533.62|16531.41|16531.41|0
1636979710000|2021-11-15 12:35:10|16534.53|16534.53|16534.53|16534.53|16534.53|16534.53|16534.53|16534.53|0
1636979750000|2021-11-15 12:35:50|16536.16|16536.16|16537.8|16537.8|16537.8|16537.8|16536.16|16536.16|0
1636979760000|2021-11-15 12:36:00|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|0
1636979770000|2021-11-15 12:36:10|16540.54|16540.54|16540.54|16540.54|16540.54|16540.54|16540.54|16540.54|0
1636979780000|2021-11-15 12:36:20|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|0
1636979790000|2021-11-15 12:36:30|16540.54|16540.54|16540.54|16540.54|16540.54|16540.54|16540.54|16540.54|0
1636979800000|2021-11-15 12:36:40|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|16539.62|0
1636979820000|2021-11-15 12:37:00|16537.8|16537.8|16537.8|16537.8|16537.8|16537.8|16537.8|16537.8|0
1636979860000|2021-11-15 12:37:40|16535.97|16535.97|16535.05|16535.05|16535.97|16535.97|16535.05|16535.05|0
1636979930000|2021-11-15 12:38:50|16534.24|16534.24|16534.24|16534.24|16534.24|16534.24|16534.24|16534.24|0
1636979950000|2021-11-15 12:39:10|16532.6|16532.6|16531.79|16531.79|16532.6|16532.6|16531.79|16531.79|0
1636979970000|2021-11-15 12:39:30|16532.72|16532.72|16532.72|16532.72|16532.72|16532.72|16532.72|16532.72|0
1636979980000|2021-11-15 12:39:40|16532.1|16532.1|16532.1|16532.1|16532.1|16532.1|16532.1|16532.1|0
1636979990000|2021-11-15 12:39:50|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|0
1636980010000|2021-11-15 12:40:10|16529.26|16529.26|16529.7|16529.7|16530.17|16530.17|16529.26|16529.26|0
1636980040000|2021-11-15 12:40:40|16529.23|16529.23|16529.23|16529.23|16529.23|16529.23|16529.23|16529.23|0
1636980070000|2021-11-15 12:41:10|16526.37|16526.37|16526.37|16526.37|16526.37|16526.37|16526.37|16526.37|0
1636980080000|2021-11-15 12:41:20|16525.45|16525.45|16525.45|16525.45|16525.45|16525.45|16525.45|16525.45|0
1636980110000|2021-11-15 12:41:50|16526.85|16526.85|16526.85|16526.85|16526.85|16526.85|16526.85|16526.85|0
1636980120000|2021-11-15 12:42:00|16527.41|16527.41|16527.41|16527.41|16527.41|16527.41|16527.41|16527.41|0
1636980150000|2021-11-15 12:42:30|16527.88|16527.88|16527.88|16527.88|16527.88|16527.88|16527.88|16527.88|0
1636980190000|2021-11-15 12:43:10|16528.7|16528.7|16528.7|16528.7|16528.7|16528.7|16528.7|16528.7|0
1636980200000|2021-11-15 12:43:20|16527.28|16527.28|16527.75|16527.75|16527.75|16527.75|16527.28|16527.28|0
1636980210000|2021-11-15 12:43:30|16528.25|16528.25|16528.25|16528.25|16528.25|16528.25|16528.25|16528.25|0
1636980220000|2021-11-15 12:43:40|16526.82|16526.82|16526.82|16526.82|16526.82|16526.82|16526.82|16526.82|0
1636980240000|2021-11-15 12:44:00|16526.35|16526.35|16521.88|16521.88|16526.35|16526.35|16521.88|16521.88|0
1636980250000|2021-11-15 12:44:10|16522.35|16522.35|16522.35|16522.35|16522.35|16522.35|16522.35|16522.35|0
1636980270000|2021-11-15 12:44:30|16524.6|16524.6|16522.73|16522.73|16524.6|16524.6|16522.73|16522.73|0
1636980280000|2021-11-15 12:44:40|16523.55|16523.55|16524.37|16524.37|16524.37|16524.37|16523.55|16523.55|0
1636980310000|2021-11-15 12:45:10|16527.23|16527.23|16534.66|16534.66|16534.66|16534.66|16527.23|16527.23|0
1636980320000|2021-11-15 12:45:20|16535.15|16535.15|16536.09|16536.09|16536.09|16536.09|16535.15|16535.15|0
1636980340000|2021-11-15 12:45:40|16537.76|16537.76|16539.2|16539.2|16539.2|16539.2|16537.76|16537.76|0
1636980360000|2021-11-15 12:46:00|16540.14|16540.14|16540.14|16540.14|16540.14|16540.14|16540.14|16540.14|0
1636980370000|2021-11-15 12:46:10|16541.08|16541.08|16542.1|16542.1|16542.51|16542.51|16541.08|16541.08|0
1636980410000|2021-11-15 12:46:50|16541.19|16541.19|16542|16542|16542|16542|16541.19|16541.19|0
1636980440000|2021-11-15 12:47:20|16541.53|16541.53|16541.53|16541.53|16541.53|16541.53|16541.53|16541.53|0
1636980450000|2021-11-15 12:47:30|16539.9|16539.9|16540.72|16540.72|16540.72|16540.72|16539.9|16539.9|0
1636980460000|2021-11-15 12:47:40|16541.54|16541.54|16541.54|16541.54|16541.54|16541.54|16541.54|16541.54|0
1636980580000|2021-11-15 12:49:40|16542.48|16542.48|16542.48|16542.48|16542.48|16542.48|16542.48|16542.48|0
1636980610000|2021-11-15 12:50:10|16543.3|16543.3|16543.3|16543.3|16543.3|16543.3|16543.3|16543.3|0
1636980620000|2021-11-15 12:50:20|16543.52|16543.52|16544.95|16544.95|16544.95|16544.95|16543.52|16543.52|0
1636980650000|2021-11-15 12:50:50|16544.04|16544.04|16544.04|16544.04|16544.04|16544.04|16544.04|16544.04|0
1636980660000|2021-11-15 12:51:00|16542.61|16542.61|16540.49|16540.49|16542.61|16542.61|16540.46|16540.46|0
1636980670000|2021-11-15 12:51:10|16539.06|16539.06|16540.49|16540.49|16540.49|16540.49|16539.06|16539.06|0
1636980720000|2021-11-15 12:52:00|16540.9|16540.9|16540.9|16540.9|16540.9|16540.9|16540.9|16540.9|0
1636980750000|2021-11-15 12:52:30|16541.46|16541.46|16544.2|16544.2|16544.2|16544.2|16541.46|16541.46|0
1636980810000|2021-11-15 12:53:30|16543.29|16543.29|16543.29|16543.29|16543.29|16543.29|16543.29|16543.29|0
1636980820000|2021-11-15 12:53:40|16543.75|16543.75|16543.75|16543.75|16543.75|16543.75|16543.75|16543.75|0
1636980830000|2021-11-15 12:53:50|16543.96|16543.96|16545.58|16545.58|16545.58|16545.58|16543.96|16543.96|0
1636980860000|2021-11-15 12:54:20|16545.11|16545.11|16545.11|16545.11|16545.11|16545.11|16545.11|16545.11|0
1636980930000|2021-11-15 12:55:30|16546.54|16546.54|16546.54|16546.54|16546.54|16546.54|16546.54|16546.54|0
1636980990000|2021-11-15 12:56:30|16546.07|16546.07|16546.07|16546.07|16546.07|16546.07|16546.07|16546.07|0
1636981110000|2021-11-15 12:58:30|16543.73|16543.73|16543.73|16543.73|16543.73|16543.73|16543.73|16543.73|0
1636981120000|2021-11-15 12:58:40|16544.54|16544.54|16540.33|16540.33|16544.54|16544.54|16540.33|16540.33|0
1636981140000|2021-11-15 12:59:00|16539.78|16539.78|16539.78|16539.78|16539.78|16539.78|16539.78|16539.78|0
1636981150000|2021-11-15 12:59:10|16538.86|16538.86|16538.86|16538.86|16538.86|16538.86|16538.86|16538.86|0
1636981220000|2021-11-15 13:00:20|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|16538.31|0
1636981250000|2021-11-15 13:00:50|16537.75|16537.75|16532.95|16532.95|16537.75|16537.75|16532.95|16532.95|0
1636981260000|2021-11-15 13:01:00|16532.48|16532.48|16532.02|16532.02|16532.48|16532.48|16532.02|16532.02|0
1636981320000|2021-11-15 13:02:00|16530.38|16530.38|16530.38|16530.38|16530.38|16530.38|16530.38|16530.38|0
1636981350000|2021-11-15 13:02:30|16529.47|16529.47|16529.47|16529.47|16529.47|16529.47|16529.47|16529.47|0
1636981400000|2021-11-15 13:03:20|16529|16529|16527.57|16527.57|16529|16529|16527.57|16527.57|0
1636981470000|2021-11-15 13:04:30|16528.48|16528.48|16529.39|16529.39|16529.39|16529.39|16528.48|16528.48|0
1636981520000|2021-11-15 13:05:20|16530.34|16530.34|16530.34|16530.34|16530.34|16530.34|16530.34|16530.34|0
1636981530000|2021-11-15 13:05:30|16529.39|16529.39|16529.39|16529.39|16529.39|16529.39|16529.39|16529.39|0
1636981650000|2021-11-15 13:07:30|16530.83|16530.83|16529.19|16529.19|16530.83|16530.83|16529.19|16529.19|0
1636981670000|2021-11-15 13:07:50|16529.69|16529.69|16529.69|16529.69|16529.69|16529.69|16529.69|16529.69|0
1636981680000|2021-11-15 13:08:00|16530.51|16530.51|16530.51|16530.51|16530.51|16530.51|16530.51|16530.51|0
1636981700000|2021-11-15 13:08:20|16530.04|16530.04|16530.04|16530.04|16530.04|16530.04|16530.04|16530.04|0
1636981710000|2021-11-15 13:08:30|16530.24|16530.24|16530.24|16530.24|16530.24|16530.24|16530.24|16530.24|0
1636981750000|2021-11-15 13:09:10|16529.33|16529.33|16529.11|16529.11|16529.33|16529.33|16529.11|16529.11|0
1636981770000|2021-11-15 13:09:30|16529.31|16529.31|16529.31|16529.31|16529.31|16529.31|16529.31|16529.31|0
1636981810000|2021-11-15 13:10:10|16527.48|16527.48|16527.48|16527.48|16527.48|16527.48|16527.48|16527.48|0
1636981840000|2021-11-15 13:10:40|16527.89|16527.89|16527.89|16527.89|16527.89|16527.89|16527.89|16527.89|0
1636981850000|2021-11-15 13:10:50|16529.33|16529.33|16529.33|16529.33|16529.33|16529.33|16529.33|16529.33|0
1636981860000|2021-11-15 13:11:00|16528.77|16528.77|16528.77|16528.77|16528.77|16528.77|16528.77|16528.77|0
1636981890000|2021-11-15 13:11:30|16528.98|16528.98|16529.18|16529.18|16529.18|16529.18|16528.98|16528.98|0
1636981910000|2021-11-15 13:11:50|16529.39|16529.39|16531.64|16531.64|16531.64|16531.64|16529.39|16529.39|0
1636981920000|2021-11-15 13:12:00|16532.11|16532.11|16532.11|16532.11|16532.11|16532.11|16532.11|16532.11|0
1636981960000|2021-11-15 13:12:40|16531.88|16531.88|16531.88|16531.88|16531.88|16531.88|16531.88|16531.88|0
1636981990000|2021-11-15 13:13:10|16531.33|16531.33|16531.33|16531.33|16531.33|16531.33|16531.33|16531.33|0
1636982010000|2021-11-15 13:13:30|16532.24|16532.24|16534.55|16534.55|16534.55|16534.55|16532.24|16532.24|0
1636982040000|2021-11-15 13:14:00|16535.5|16535.5|16535.5|16535.5|16535.5|16535.5|16535.5|16535.5|0
1636982060000|2021-11-15 13:14:20|16535.96|16535.96|16535.03|16535.03|16535.96|16535.96|16535.03|16535.03|0
1636982100000|2021-11-15 13:15:00|16536.43|16536.43|16536.43|16536.43|16536.43|16536.43|16536.43|16536.43|0
1636982110000|2021-11-15 13:15:10|16537.34|16537.34|16538.25|16538.25|16538.25|16538.25|16537.34|16537.34|0
1636982150000|2021-11-15 13:15:50|16538.72|16538.72|16538.72|16538.72|16538.72|16538.72|16538.72|16538.72|0
1636982200000|2021-11-15 13:16:40|16539.19|16539.19|16539.19|16539.19|16539.19|16539.19|16539.19|16539.19|0
1636982250000|2021-11-15 13:17:30|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|0
1636982260000|2021-11-15 13:17:40|16539.65|16539.65|16539.65|16539.65|16539.65|16539.65|16539.65|16539.65|0
1636982280000|2021-11-15 13:18:00|16540.12|16540.12|16540.94|16540.94|16540.94|16540.94|16540.12|16540.12|0
1636982290000|2021-11-15 13:18:10|16541.85|16541.85|16542.31|16542.31|16542.31|16542.31|16541.85|16541.85|0
1636982300000|2021-11-15 13:18:20|16540.68|16540.68|16540.68|16540.68|16540.68|16540.68|16540.68|16540.68|0
1636982330000|2021-11-15 13:18:50|16540.27|16540.27|16540.27|16540.27|16540.27|16540.27|16540.27|16540.27|0
1636982430000|2021-11-15 13:20:30|16541.7|16541.7|16541.7|16541.7|16541.7|16541.7|16541.7|16541.7|0
1636982450000|2021-11-15 13:20:50|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|16542.64|0
1636982460000|2021-11-15 13:21:00|16541.24|16541.24|16541.24|16541.24|16541.24|16541.24|16541.24|16541.24|0
1636982500000|2021-11-15 13:21:40|16540.74|16540.74|16540.74|16540.74|16540.74|16540.74|16540.74|16540.74|0
1636982560000|2021-11-15 13:22:40|16540.28|16540.28|16539.81|16539.81|16540.28|16540.28|16539.81|16539.81|0
1636982590000|2021-11-15 13:23:10|16541.48|16541.48|16542.04|16542.04|16542.04|16542.04|16541.48|16541.48|0
1636982620000|2021-11-15 13:23:40|16541.54|16541.54|16541.54|16541.54|16541.54|16541.54|16541.54|16541.54|0
1636982640000|2021-11-15 13:24:00|16541.34|16541.34|16541.34|16541.34|16541.34|16541.34|16541.34|16541.34|0
1636982660000|2021-11-15 13:24:20|16540.72|16540.72|16540.72|16540.72|16540.72|16540.72|16540.72|16540.72|0
1636982670000|2021-11-15 13:24:30|16538.49|16538.49|16536.61|16536.61|16538.49|16538.49|16536.61|16536.61|0
1636982690000|2021-11-15 13:24:50|16536.11|16536.11|16536.11|16536.11|16536.11|16536.11|16536.11|16536.11|0
1636982740000|2021-11-15 13:25:40|16538.98|16538.98|16538.98|16538.98|16538.98|16538.98|16538.98|16538.98|0
1636982750000|2021-11-15 13:25:50|16539.45|16539.45|16540.88|16540.88|16540.88|16540.88|16539.45|16539.45|0
1636982760000|2021-11-15 13:26:00|16542|16542|16543.43|16543.43|16543.43|16543.43|16542|16542|0
1636982770000|2021-11-15 13:26:10|16544.42|16544.42|16543.93|16543.93|16544.42|16544.42|16543.93|16543.93|0
1636982780000|2021-11-15 13:26:20|16546.79|16546.79|16550.84|16550.84|16551.28|16551.28|16546.79|16546.79|0
1636982800000|2021-11-15 13:26:40|16553.7|16553.7|16553.7|16553.7|16553.7|16553.7|16553.7|16553.7|0
1636982840000|2021-11-15 13:27:20|16552.79|16552.79|16552.79|16552.79|16552.79|16552.79|16551.36|16551.36|0
1636982900000|2021-11-15 13:28:20|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|16553.01|0
1636982920000|2021-11-15 13:28:40|16553.93|16553.93|16553.93|16553.93|16553.93|16553.93|16553.93|16553.93|0
1636982940000|2021-11-15 13:29:00|16555.34|16555.34|16556.57|16556.57|16556.57|16556.57|16555.34|16555.34|0
1636982950000|2021-11-15 13:29:10|16558|16558|16557.78|16557.78|16558|16558|16557.78|16557.78|0
1636982960000|2021-11-15 13:29:20|16557.31|16557.31|16557.31|16557.31|16557.31|16557.31|16557.31|16557.31|0
1636983010000|2021-11-15 13:30:10|16557.76|16557.76|16557.76|16557.76|16557.76|16557.76|16557.76|16557.76|0
1636983020000|2021-11-15 13:30:20|16558.67|16558.67|16558.67|16558.67|16558.67|16558.67|16558.67|16558.67|0
1636983050000|2021-11-15 13:30:50|16559.12|16559.12|16558.23|16558.23|16559.12|16559.12|16558.23|16558.23|0
1636983060000|2021-11-15 13:31:00|16559.16|16559.16|16560.59|16560.59|16562.02|16562.02|16559.16|16559.16|0
1636983110000|2021-11-15 13:31:50|16560.37|16560.37|16561.8|16561.8|16561.8|16561.8|16560.37|16560.37|0
1636983140000|2021-11-15 13:32:20|16562.71|16562.71|16563.63|16563.63|16563.63|16563.63|16562.71|16562.71|0
1636983150000|2021-11-15 13:32:30|16565.06|16565.06|16565.06|16565.06|16565.06|16565.06|16565.06|16565.06|0
1636983160000|2021-11-15 13:32:40|16565.97|16565.97|16566|16566|16566.92|16566.92|16565.97|16565.97|0
1636983220000|2021-11-15 13:33:40|16566.93|16566.93|16566.93|16566.93|16566.93|16566.93|16566.93|16566.93|0
1636983270000|2021-11-15 13:34:30|16567.87|16567.87|16567.4|16567.4|16567.87|16567.87|16567.4|16567.4|0
1636983320000|2021-11-15 13:35:20|16569.63|16569.63|16569.63|16569.63|16569.63|16569.63|16569.63|16569.63|0
1636983330000|2021-11-15 13:35:30|16570.19|16570.19|16570.19|16570.19|16570.19|16570.19|16570.19|16570.19|0
1636983340000|2021-11-15 13:35:40|16569.97|16569.97|16570.19|16570.19|16570.19|16570.19|16569.97|16569.97|0
1636983360000|2021-11-15 13:36:00|16569.63|16569.63|16569.63|16569.63|16569.63|16569.63|16569.63|16569.63|0
1636983390000|2021-11-15 13:36:30|16568.52|16568.52|16568.52|16568.52|16568.52|16568.52|16568.52|16568.52|0
1636983480000|2021-11-15 13:38:00|16570.97|16570.97|16570.97|16570.97|16570.97|16570.97|16570.97|16570.97|0
1636983500000|2021-11-15 13:38:20|16570.15|16570.15|16570.15|16570.15|16570.15|16570.15|16570.15|16570.15|0
1636983540000|2021-11-15 13:39:00|16563.48|16563.48|16563.48|16563.48|16563.48|16563.48|16563.48|16563.48|0
1636983550000|2021-11-15 13:39:10|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|16564.91|0
1636983560000|2021-11-15 13:39:20|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|16564.36|0
1636983570000|2021-11-15 13:39:30|16565.79|16565.79|16565.79|16565.79|16565.79|16565.79|16565.79|16565.79|0
1636983600000|2021-11-15 13:40:00|16567.2|16567.2|16567.2|16567.2|16567.2|16567.2|16567.2|16567.2|0
1636983700000|2021-11-15 13:41:40|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|0
1636983720000|2021-11-15 13:42:00|16568.37|16568.37|16568.37|16568.37|16568.37|16568.37|16568.37|16568.37|0
1636983730000|2021-11-15 13:42:10|16569.3|16569.3|16569.3|16569.3|16569.3|16569.3|16569.3|16569.3|0
1636983760000|2021-11-15 13:42:40|16570.21|16570.21|16570.21|16570.21|16570.21|16570.21|16570.21|16570.21|0
1636983830000|2021-11-15 13:43:50|16570.68|16570.68|16570.68|16570.68|16570.68|16570.68|16570.68|16570.68|0
1636983880000|2021-11-15 13:44:40|16569.77|16569.77|16569.77|16569.77|16569.77|16569.77|16569.77|16569.77|0
1636983890000|2021-11-15 13:44:50|16569.97|16569.97|16569.97|16569.97|16569.97|16569.97|16569.97|16569.97|0
1636983930000|2021-11-15 13:45:30|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|16568.54|0
1636984000000|2021-11-15 13:46:40|16569.53|16569.53|16569.53|16569.53|16569.53|16569.53|16569.53|16569.53|0
1636984040000|2021-11-15 13:47:20|16570.03|16570.03|16570.03|16570.03|16570.03|16570.03|16570.03|16570.03|0
1636984050000|2021-11-15 13:47:30|16570.5|16570.5|16570.5|16570.5|16570.5|16570.5|16570.5|16570.5|0
1636984060000|2021-11-15 13:47:40|16569.58|16569.58|16571.41|16571.41|16571.41|16571.41|16569.58|16569.58|0
1636984070000|2021-11-15 13:47:50|16573.08|16573.08|16573.08|16573.08|16573.08|16573.08|16573.08|16573.08|0
1636984080000|2021-11-15 13:48:00|16573.9|16573.9|16574.46|16574.46|16574.46|16574.46|16573.9|16573.9|0
1636984100000|2021-11-15 13:48:20|16571.66|16571.66|16568.62|16568.62|16571.66|16571.66|16568.3|16568.3|0
1636984110000|2021-11-15 13:48:30|16570.48|16570.48|16570.95|16570.95|16570.95|16570.95|16570.48|16570.48|0
1636984130000|2021-11-15 13:48:50|16571.41|16571.41|16573.84|16573.84|16573.84|16573.84|16571.41|16571.41|0
1636984140000|2021-11-15 13:49:00|16575.27|16575.27|16584.73|16584.73|16584.73|16584.73|16575.27|16575.27|0
1636984150000|2021-11-15 13:49:10|16585.22|16585.22|16586.86|16586.86|16586.86|16586.86|16585.22|16585.22|0
1636984170000|2021-11-15 13:49:30|16588.27|16588.27|16591.31|16591.31|16591.31|16591.31|16588.27|16588.27|0
1636984270000|2021-11-15 13:51:10|16590.37|16590.37|16589.91|16589.91|16590.37|16590.37|16589.91|16589.91|0
1636984290000|2021-11-15 13:51:30|16591.54|16591.54|16591.54|16591.54|16591.54|16591.54|16591.54|16591.54|0
1636984310000|2021-11-15 13:51:50|16592.1|16592.1|16591.54|16591.54|16592.1|16592.1|16591.54|16591.54|0
1636984340000|2021-11-15 13:52:20|16592.35|16592.35|16592.35|16592.35|16592.35|16592.35|16592.35|16592.35|0
1636984350000|2021-11-15 13:52:30|16592.58|16592.58|16592.58|16592.58|16592.58|16592.58|16592.58|16592.58|0
1636984370000|2021-11-15 13:52:50|16592.8|16592.8|16592.8|16592.8|16592.8|16592.8|16592.8|16592.8|0
1636984450000|2021-11-15 13:54:10|16597.37|16597.37|16609|16609|16609|16609|16597.37|16597.37|0
1636984460000|2021-11-15 13:54:20|16609.91|16609.91|16609.45|16609.45|16610.38|16610.38|16609.45|16609.45|0
1636984470000|2021-11-15 13:54:30|16609.65|16609.65|16609.19|16609.19|16609.65|16609.65|16609.19|16609.19|0
1636984500000|2021-11-15 13:55:00|16608.72|16608.72|16608.72|16608.72|16608.72|16608.72|16608.72|16608.72|0
1636984530000|2021-11-15 13:55:30|16611.17|16611.17|16615.38|16615.38|16615.38|16615.38|16611.17|16611.17|0
1636984540000|2021-11-15 13:55:40|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|0
1636984550000|2021-11-15 13:55:50|16616.31|16616.31|16615.03|16615.03|16616.78|16616.78|16615.03|16615.03|0
1636984560000|2021-11-15 13:56:00|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|0
1636984580000|2021-11-15 13:56:20|16616.05|16616.05|16617.45|16617.45|16617.45|16617.45|16616.05|16616.05|0
1636984590000|2021-11-15 13:56:30|16616.99|16616.99|16616.52|16616.52|16616.99|16616.99|16616.52|16616.52|0
1636984600000|2021-11-15 13:56:40|16618.15|16618.15|16618.15|16618.15|16618.15|16618.15|16618.15|16618.15|0
1636984610000|2021-11-15 13:56:50|16618.62|16618.62|16619.09|16619.09|16619.09|16619.09|16618.62|16618.62|0
1636984620000|2021-11-15 13:57:00|16618.62|16618.62|16618.82|16618.82|16618.82|16618.82|16618.62|16618.62|0
1636984640000|2021-11-15 13:57:20|16620.22|16620.22|16620.22|16620.22|16620.22|16620.22|16620.22|16620.22|0
1636984680000|2021-11-15 13:58:00|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|16619.29|0
1636984700000|2021-11-15 13:58:20|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|0
1636984710000|2021-11-15 13:58:30|16619.39|16619.39|16619.39|16619.39|16619.39|16619.39|16619.39|16619.39|0
1636984720000|2021-11-15 13:58:40|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|16620.2|0
1636984730000|2021-11-15 13:58:50|16618.79|16618.79|16619.14|16619.14|16619.14|16619.14|16618.33|16618.33|0
1636984760000|2021-11-15 13:59:20|16618.68|16618.68|16616.38|16616.38|16618.68|16618.68|16616.38|16616.38|0
1636984790000|2021-11-15 13:59:50|16616.94|16616.94|16616.94|16616.94|16616.94|16616.94|16616.94|16616.94|0
1636984830000|2021-11-15 14:00:30|16617.15|16617.15|16617.15|16617.15|16617.15|16617.15|16617.15|16617.15|0
1636984850000|2021-11-15 14:00:50|16617.35|16617.35|16617.35|16617.35|16617.35|16617.35|16617.35|16617.35|0
1636984860000|2021-11-15 14:01:00|16617.85|16617.85|16617.85|16617.85|16617.85|16617.85|16617.85|16617.85|0
1636984940000|2021-11-15 14:02:20|16618.32|16618.32|16618.82|16618.82|16618.82|16618.82|16618.32|16618.32|0
1636984950000|2021-11-15 14:02:30|16619.29|16619.29|16618.82|16618.82|16619.29|16619.29|16618.82|16618.82|0
1636984980000|2021-11-15 14:03:00|16619.29|16619.29|16617.87|16617.87|16619.29|16619.29|16617.87|16617.87|0
1636985000000|2021-11-15 14:03:20|16618.79|16618.79|16618.79|16618.79|16618.79|16618.79|16618.79|16618.79|0
1636985020000|2021-11-15 14:03:40|16618.99|16618.99|16618.99|16618.99|16618.99|16618.99|16618.99|16618.99|0
1636985040000|2021-11-15 14:04:00|16619.46|16619.46|16619.46|16619.46|16619.46|16619.46|16619.46|16619.46|0
1636985060000|2021-11-15 14:04:20|16620.4|16620.4|16620.4|16620.4|16620.4|16620.4|16620.4|16620.4|0
1636985100000|2021-11-15 14:05:00|16621.34|16621.34|16621.34|16621.34|16621.34|16621.34|16621.34|16621.34|0
1636985110000|2021-11-15 14:05:10|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|16622.77|0
1636985150000|2021-11-15 14:05:50|16621.86|16621.86|16621.86|16621.86|16621.86|16621.86|16621.86|16621.86|0
1636985180000|2021-11-15 14:06:20|16624.72|16624.72|16625.28|16625.28|16625.28|16625.28|16624.72|16624.72|0
1636985190000|2021-11-15 14:06:30|16624.72|16624.72|16624.72|16624.72|16624.72|16624.72|16624.72|16624.72|0
1636985200000|2021-11-15 14:06:40|16625.39|16625.39|16625.41|16625.41|16625.41|16625.41|16624.72|16624.72|0
1636985210000|2021-11-15 14:06:50|16625.88|16625.88|16625.88|16625.88|16626.32|16626.32|16625.88|16625.88|0
1636985230000|2021-11-15 14:07:10|16627.31|16627.31|16627.76|16627.76|16627.76|16627.76|16627.09|16627.09|0
1636985240000|2021-11-15 14:07:20|16628.57|16628.57|16629.39|16629.39|16629.39|16629.39|16628.57|16628.57|0
1636985280000|2021-11-15 14:08:00|16628.57|16628.57|16629.84|16629.84|16629.84|16629.84|16628.02|16628.02|0
1636985290000|2021-11-15 14:08:10|16630.66|16630.66|16630.66|16630.66|16630.66|16630.66|16630.66|16630.66|0
1636985300000|2021-11-15 14:08:20|16631.07|16631.07|16631.48|16631.48|16631.48|16631.48|16631.07|16631.07|0
1636985310000|2021-11-15 14:08:30|16633.11|16633.11|16633.53|16633.53|16633.53|16633.53|16633.11|16633.11|0
1636985330000|2021-11-15 14:08:50|16634.14|16634.14|16635.58|16635.58|16635.58|16635.58|16634.14|16634.14|0
1636985340000|2021-11-15 14:09:00|16634.96|16634.96|16636.81|16636.81|16636.81|16636.81|16634.96|16634.96|0
1636985350000|2021-11-15 14:09:10|16637.72|16637.72|16639.45|16639.45|16639.45|16639.45|16637.72|16637.72|0
1636985360000|2021-11-15 14:09:20|16639.25|16639.25|16647.06|16647.06|16647.06|16647.06|16639.25|16639.25|0
1636985380000|2021-11-15 14:09:40|16647.62|16647.62|16648.34|16648.34|16648.34|16648.34|16646.71|16646.71|0
1636985390000|2021-11-15 14:09:50|16650.17|16650.17|16650.17|16650.17|16650.17|16650.17|16650.17|16650.17|0
1636985400000|2021-11-15 14:10:00|16649.25|16649.25|16649.25|16649.25|16649.25|16649.25|16649.25|16649.25|0
1636985410000|2021-11-15 14:10:10|16650.07|16650.07|16650.07|16650.07|16650.07|16650.07|16650.07|16650.07|0
1636985420000|2021-11-15 14:10:20|16652.94|16652.94|16650.59|16650.59|16652.94|16652.94|16650.59|16650.59|0
1636985430000|2021-11-15 14:10:30|16651.21|16651.21|16652.29|16652.29|16652.29|16652.29|16651.21|16651.21|0
1636985440000|2021-11-15 14:10:40|16651.82|16651.82|16652.74|16652.74|16652.74|16652.74|16651.82|16651.82|0
1636985450000|2021-11-15 14:10:50|16651.82|16651.82|16651.82|16651.82|16651.82|16651.82|16651.82|16651.82|0
1636985460000|2021-11-15 14:11:00|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|0
1636985490000|2021-11-15 14:11:30|16650.74|16650.74|16651.15|16651.15|16651.15|16651.15|16650.74|16650.74|0
1636985500000|2021-11-15 14:11:40|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|16651.36|0
1636985540000|2021-11-15 14:12:20|16650.95|16650.95|16650.95|16650.95|16650.95|16650.95|16650.74|16650.74|0
1636985550000|2021-11-15 14:12:30|16650.39|16650.39|16650.39|16650.39|16650.39|16650.39|16650.39|16650.39|0
1636985590000|2021-11-15 14:13:10|16648.76|16648.76|16656.38|16656.38|16656.38|16656.38|16648.76|16648.76|0
1636985600000|2021-11-15 14:13:20|16655.45|16655.45|16655.92|16655.92|16655.92|16655.92|16655.45|16655.45|0
1636985610000|2021-11-15 14:13:30|16656.33|16656.33|16660.6|16660.6|16660.6|16660.6|16656.33|16656.33|0
1636985620000|2021-11-15 14:13:40|16662.43|16662.43|16667.12|16667.12|16667.12|16667.12|16662.43|16662.43|0
1636985630000|2021-11-15 14:13:50|16665.73|16665.73|16664.81|16664.81|16665.73|16665.73|16664.81|16664.81|0
1636985640000|2021-11-15 14:14:00|16665.28|16665.28|16665.28|16665.28|16665.28|16665.28|16665.28|16665.28|0
1636985650000|2021-11-15 14:14:10|16665.74|16665.74|16666.62|16666.62|16666.62|16666.62|16665.28|16665.28|0
1636985660000|2021-11-15 14:14:20|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|16666.15|0
1636985670000|2021-11-15 14:14:30|16666.62|16666.62|16666.62|16666.62|16666.62|16666.62|16666.62|16666.62|0
1636985680000|2021-11-15 14:14:40|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|16667.44|0
1636985690000|2021-11-15 14:14:50|16669.07|16669.07|16669.07|16669.07|16669.07|16669.07|16668.14|16668.14|0
1636985700000|2021-11-15 14:15:00|16669.57|16669.57|16666.89|16666.89|16669.57|16669.57|16666.89|16666.89|0
1636985710000|2021-11-15 14:15:10|16667.82|16667.82|16668.28|16668.28|16668.28|16668.28|16667.82|16667.82|0
1636985720000|2021-11-15 14:15:20|16667.37|16667.37|16666.55|16666.55|16667.37|16667.37|16666.55|16666.55|0
1636985730000|2021-11-15 14:15:30|16666.08|16666.08|16665.62|16665.62|16667.02|16667.02|16665.62|16665.62|0
1636985750000|2021-11-15 14:15:50|16666.55|16666.55|16666.61|16666.61|16666.61|16666.61|16666.14|16666.14|0
1636985760000|2021-11-15 14:16:00|16665.68|16665.68|16665.68|16665.68|16665.68|16665.68|16665.68|16665.68|0
1636985770000|2021-11-15 14:16:10|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|16665.47|0
1636985800000|2021-11-15 14:16:40|16664.56|16664.56|16665.47|16665.47|16665.47|16665.47|16664.56|16664.56|0
1636985830000|2021-11-15 14:17:10|16666.29|16666.29|16666.29|16666.29|16666.29|16666.29|16666.29|16666.29|0
1636985840000|2021-11-15 14:17:20|16666.79|16666.79|16679.83|16679.83|16679.83|16679.83|16666.79|16666.79|0
1636985850000|2021-11-15 14:17:30|16680.27|16680.27|16680.27|16680.27|16680.27|16680.27|16680.27|16680.27|0
1636985860000|2021-11-15 14:17:40|16680.5|16680.5|16680.03|16680.03|16680.5|16680.5|16680.03|16680.03|0
1636985870000|2021-11-15 14:17:50|16679.12|16679.12|16679.32|16679.32|16679.32|16679.32|16679.12|16679.12|0
1636985880000|2021-11-15 14:18:00|16677.09|16677.09|16677.37|16677.37|16678.19|16678.19|16677.09|16677.09|0
1636985890000|2021-11-15 14:18:10|16677.87|16677.87|16677.87|16677.87|16677.87|16677.87|16677.87|16677.87|0
1636985910000|2021-11-15 14:18:30|16678.81|16678.81|16678.81|16678.81|16678.81|16678.81|16678.81|16678.81|0
1636986010000|2021-11-15 14:20:10|16680.45|16680.45|16683.31|16683.31|16683.31|16683.31|16680.45|16680.45|0
1636986020000|2021-11-15 14:20:20|16682.82|16682.82|16687.64|16687.64|16687.64|16687.64|16682.82|16682.82|0
1636986070000|2021-11-15 14:21:10|16687.84|16687.84|16687.84|16687.84|16687.84|16687.84|16687.84|16687.84|0
1636986080000|2021-11-15 14:21:20|16688.74|16688.74|16688.51|16688.51|16689.18|16689.18|16688.51|16688.51|0
1636986100000|2021-11-15 14:21:40|16689.63|16689.63|16689.63|16689.63|16689.63|16689.63|16689.63|16689.63|0
1636986120000|2021-11-15 14:22:00|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|0
1636986150000|2021-11-15 14:22:30|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|16690.99|0
1636986200000|2021-11-15 14:23:20|16690.78|16690.78|16689.67|16689.67|16690.78|16690.78|16689.67|16689.67|0
1636986210000|2021-11-15 14:23:30|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|16690.08|0
1636986240000|2021-11-15 14:24:00|16688.25|16688.25|16688.71|16688.71|16688.71|16688.71|16688.25|16688.25|0
1636986250000|2021-11-15 14:24:10|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|16688.49|0
1636986260000|2021-11-15 14:24:20|16689.48|16689.48|16689.96|16689.96|16689.96|16689.96|16689.02|16689.02|0
1636986280000|2021-11-15 14:24:40|16690.87|16690.87|16690.87|16690.87|16690.87|16690.87|16690.87|16690.87|0
1636986290000|2021-11-15 14:24:50|16689.96|16689.96|16689.96|16689.96|16689.96|16689.96|16689.96|16689.96|0
1636986320000|2021-11-15 14:25:20|16689.05|16689.05|16689.86|16689.86|16689.86|16689.86|16689.05|16689.05|0
1636986330000|2021-11-15 14:25:30|16689.05|16689.05|16689.52|16689.52|16689.52|16689.52|16689.05|16689.05|0
1636986340000|2021-11-15 14:25:40|16688.4|16688.4|16690.71|16690.71|16690.71|16690.71|16687.84|16687.84|0
1636986350000|2021-11-15 14:25:50|16691.82|16691.82|16691.82|16691.82|16691.82|16691.82|16691.82|16691.82|0
1636986360000|2021-11-15 14:26:00|16689.53|16689.53|16690.91|16690.91|16690.91|16690.91|16688.09|16688.09|0
1636986380000|2021-11-15 14:26:20|16689.97|16689.97|16696.5|16696.5|16696.5|16696.5|16689.97|16689.97|0
1636986390000|2021-11-15 14:26:30|16695.68|16695.68|16695.22|16695.22|16695.68|16695.68|16695.22|16695.22|0
1636986400000|2021-11-15 14:26:40|16696.16|16696.16|16695.69|16695.69|16696.16|16696.16|16695.69|16695.69|0
1636986410000|2021-11-15 14:26:50|16695.23|16695.23|16695.23|16695.23|16695.23|16695.23|16695.23|16695.23|0
1636986420000|2021-11-15 14:27:00|16696.16|16696.16|16696.16|16696.16|16696.16|16696.16|16696.16|16696.16|0
1636986440000|2021-11-15 14:27:20|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|0
1636986460000|2021-11-15 14:27:40|16696.16|16696.16|16695.69|16695.69|16696.16|16696.16|16695.69|16695.69|0
1636986500000|2021-11-15 14:28:20|16694.78|16694.78|16696.21|16696.21|16696.21|16696.21|16694.78|16694.78|0
1636986510000|2021-11-15 14:28:30|16696.77|16696.77|16696.77|16696.77|16696.77|16696.77|16696.77|16696.77|0
1636986530000|2021-11-15 14:28:50|16696.56|16696.56|16696.56|16696.56|16696.56|16696.56|16696.56|16696.56|0
1636986540000|2021-11-15 14:29:00|16696.97|16696.97|16695.71|16695.71|16696.97|16696.97|16695.09|16695.09|0
1636986550000|2021-11-15 14:29:10|16695.91|16695.91|16696.47|16696.47|16696.47|16696.47|16695.91|16695.91|0
1636986560000|2021-11-15 14:29:20|16696.93|16696.93|16696.93|16696.93|16696.93|16696.93|16696.93|16696.93|0
1636986570000|2021-11-15 14:29:30|16696.38|16696.38|16696.93|16696.93|16696.93|16696.93|16696.38|16696.38|0
1636986590000|2021-11-15 14:29:50|16698.35|16698.35|16700.21|16700.21|16700.21|16700.21|16697.73|16697.73|0
1636986600000|2021-11-15 14:30:00|16701.12|16701.12|16711.5|16711.5|16711.5|16711.5|16699.3|16699.3|0
1636986610000|2021-11-15 14:30:10|16711|16711|16713.33|16713.33|16713.74|16713.74|16711|16711|0
1636986620000|2021-11-15 14:30:20|16713.89|16713.89|16713.89|16713.89|16713.89|16713.89|16713.89|16713.89|0
1636986630000|2021-11-15 14:30:30|16714.45|16714.45|16710.71|16710.71|16714.45|16714.45|16710.71|16710.71|0
1636986640000|2021-11-15 14:30:40|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|16706.33|0
1636986650000|2021-11-15 14:30:50|16704.25|16704.25|16702.13|16702.13|16704.87|16704.87|16702.13|16702.13|0
1636986660000|2021-11-15 14:31:00|16703.04|16703.04|16703.04|16703.04|16703.04|16703.04|16703.04|16703.04|0
1636986670000|2021-11-15 14:31:10|16702.84|16702.84|16705.14|16705.14|16705.14|16705.14|16702.43|16702.43|0
1636986680000|2021-11-15 14:31:20|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|16707.59|0
1636986700000|2021-11-15 14:31:40|16709.03|16709.03|16710.49|16710.49|16710.49|16710.49|16709.03|16709.03|0
1636986720000|2021-11-15 14:32:00|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|0
1636986730000|2021-11-15 14:32:10|16712.81|16712.81|16712.81|16712.81|16712.81|16712.81|16712.81|16712.81|0
1636986750000|2021-11-15 14:32:30|16713.93|16713.93|16712.5|16712.5|16713.93|16713.93|16712.5|16712.5|0
1636986760000|2021-11-15 14:32:40|16713.05|16713.05|16713.05|16713.05|16713.05|16713.05|16713.05|16713.05|0
1636986770000|2021-11-15 14:32:50|16713.52|16713.52|16713.52|16713.52|16713.52|16713.52|16713.52|16713.52|0
1636986780000|2021-11-15 14:33:00|16713.98|16713.98|16713.76|16713.76|16713.98|16713.98|16713.76|16713.76|0
1636986790000|2021-11-15 14:33:10|16713.3|16713.3|16712.61|16712.61|16713.3|16713.3|16712.61|16712.61|0
1636986810000|2021-11-15 14:33:30|16711.67|16711.67|16710.04|16710.04|16711.67|16711.67|16710.04|16710.04|0
1636986830000|2021-11-15 14:33:50|16710.86|16710.86|16710.86|16710.86|16710.86|16710.86|16710.86|16710.86|0
1636986840000|2021-11-15 14:34:00|16711.33|16711.33|16711.33|16711.33|16711.33|16711.33|16711.33|16711.33|0
1636986850000|2021-11-15 14:34:10|16710.22|16710.22|16704.94|16704.94|16710.22|16710.22|16704.53|16704.53|0
1636986860000|2021-11-15 14:34:20|16704.47|16704.47|16704.27|16704.27|16704.47|16704.47|16704.27|16704.27|0
1636986870000|2021-11-15 14:34:30|16703.33|16703.33|16700.07|16700.07|16703.33|16703.33|16700.07|16700.07|0
1636986880000|2021-11-15 14:34:40|16699.15|16699.15|16698.69|16698.69|16699.15|16699.15|16698.28|16698.28|0
1636986890000|2021-11-15 14:34:50|16698.47|16698.47|16698.69|16698.69|16698.69|16698.69|16698.47|16698.47|0
1636986900000|2021-11-15 14:35:00|16699.15|16699.15|16697.76|16697.76|16699.15|16699.15|16696.94|16696.94|0
1636986910000|2021-11-15 14:35:10|16697.14|16697.14|16696.23|16696.23|16697.14|16697.14|16696.23|16696.23|0
1636986920000|2021-11-15 14:35:20|16699.88|16699.88|16710.78|16710.78|16710.78|16710.78|16699.88|16699.88|0
1636986930000|2021-11-15 14:35:30|16710.31|16710.31|16711.72|16711.72|16711.72|16711.72|16710.31|16710.31|0
1636986940000|2021-11-15 14:35:40|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|16710.81|0
1636986960000|2021-11-15 14:36:00|16711.62|16711.62|16709.63|16709.63|16711.62|16711.62|16709.63|16709.63|0
1636986970000|2021-11-15 14:36:10|16708.72|16708.72|16708.72|16708.72|16708.72|16708.72|16708.72|16708.72|0
1636986980000|2021-11-15 14:36:20|16709.13|16709.13|16708.72|16708.72|16709.13|16709.13|16708.72|16708.72|0
1636987000000|2021-11-15 14:36:40|16709.18|16709.18|16708.37|16708.37|16709.18|16709.18|16708.37|16708.37|0
1636987020000|2021-11-15 14:37:00|16707.9|16707.9|16706.17|16706.17|16707.9|16707.9|16706.17|16706.17|0
1636987030000|2021-11-15 14:37:10|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|16705.7|0
1636987040000|2021-11-15 14:37:20|16704.79|16704.79|16704.79|16704.79|16706.18|16706.18|16704.79|16704.79|0
1636987050000|2021-11-15 14:37:30|16703.85|16703.85|16703.63|16703.63|16703.85|16703.85|16703.63|16703.63|0
1636987060000|2021-11-15 14:37:40|16703.13|16703.13|16703.13|16703.13|16703.13|16703.13|16703.13|16703.13|0
1636987080000|2021-11-15 14:38:00|16702.72|16702.72|16698.87|16698.87|16702.72|16702.72|16698.43|16698.43|0
1636987090000|2021-11-15 14:38:10|16700.77|16700.77|16700.32|16700.32|16700.77|16700.77|16700.32|16700.32|0
1636987130000|2021-11-15 14:38:50|16699.21|16699.21|16699.21|16699.21|16699.21|16699.21|16699.21|16699.21|0
1636987150000|2021-11-15 14:39:10|16700.32|16700.32|16700.32|16700.32|16700.32|16700.32|16700.32|16700.32|0
1636987160000|2021-11-15 14:39:20|16697.97|16697.97|16693.47|16693.47|16697.97|16697.97|16693.47|16693.47|0
1636987180000|2021-11-15 14:39:40|16693|16693|16693|16693|16693|16693|16693|16693|0
1636987190000|2021-11-15 14:39:50|16692.19|16692.19|16692.19|16692.19|16692.19|16692.19|16692.19|16692.19|0
1636987200000|2021-11-15 14:40:00|16691.27|16691.27|16681.96|16681.96|16691.27|16691.27|16681.96|16681.96|0
1636987210000|2021-11-15 14:40:10|16680.29|16680.29|16673.23|16673.23|16680.29|16680.29|16673.23|16673.23|0
1636987220000|2021-11-15 14:40:20|16672.24|16672.24|16672.24|16672.24|16672.24|16672.24|16672.24|16672.24|0
1636987230000|2021-11-15 14:40:30|16669.79|16669.79|16669.79|16669.79|16669.79|16669.79|16669.79|16669.79|0
1636987240000|2021-11-15 14:40:40|16669.56|16669.56|16667.51|16667.51|16669.56|16669.56|16667.51|16667.51|0
1636987250000|2021-11-15 14:40:50|16668.33|16668.33|16667.42|16667.42|16668.33|16668.33|16667.42|16667.42|0
1636987260000|2021-11-15 14:41:00|16668.33|16668.33|16669.24|16669.24|16669.24|16669.24|16668.33|16668.33|0
1636987280000|2021-11-15 14:41:20|16671.07|16671.07|16671.07|16671.07|16671.07|16671.07|16671.07|16671.07|0
1636987300000|2021-11-15 14:41:40|16671.57|16671.57|16671.57|16671.57|16671.57|16671.57|16671.57|16671.57|0
1636987310000|2021-11-15 14:41:50|16669.94|16669.94|16669.94|16669.94|16669.94|16669.94|16669.94|16669.94|0
1636987320000|2021-11-15 14:42:00|16665.64|16665.64|16665.64|16665.64|16665.64|16665.64|16665.64|16665.64|0
1636987340000|2021-11-15 14:42:20|16666.11|16666.11|16665.2|16665.2|16666.11|16666.11|16665.2|16665.2|0
1636987370000|2021-11-15 14:42:50|16664.38|16664.38|16664.38|16664.38|16664.38|16664.38|16664.38|16664.38|0
1636987380000|2021-11-15 14:43:00|16664.85|16664.85|16665.31|16665.31|16665.78|16665.78|16664.85|16664.85|0
1636987390000|2021-11-15 14:43:10|16665.78|16665.78|16664.35|16664.35|16665.78|16665.78|16664.35|16664.35|0
1636987410000|2021-11-15 14:43:30|16663.88|16663.88|16661.95|16661.95|16663.88|16663.88|16661.95|16661.95|0
1636987430000|2021-11-15 14:43:50|16661.49|16661.49|16661.28|16661.28|16661.49|16661.49|16661.28|16661.28|0
1636987440000|2021-11-15 14:44:00|16656.98|16656.98|16656.98|16656.98|16656.98|16656.98|16656.98|16656.98|0
1636987450000|2021-11-15 14:44:10|16654.53|16654.53|16654.53|16654.53|16654.53|16654.53|16654.53|16654.53|0
1636987460000|2021-11-15 14:44:20|16655.97|16655.97|16655.5|16655.5|16655.97|16655.97|16655.5|16655.5|0
1636987470000|2021-11-15 14:44:30|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|16655.97|0
1636987480000|2021-11-15 14:44:40|16654.29|16654.29|16653.18|16653.18|16654.29|16654.29|16653.18|16653.18|0
1636987490000|2021-11-15 14:44:50|16644.52|16644.52|16642.35|16642.35|16645.44|16645.44|16642.35|16642.35|0
1636987500000|2021-11-15 14:45:00|16641.53|16641.53|16641.53|16641.53|16641.53|16641.53|16641.53|16641.53|0
1636987510000|2021-11-15 14:45:10|16640.54|16640.54|16637.79|16637.79|16640.54|16640.54|16637.79|16637.79|0
1636987520000|2021-11-15 14:45:20|16637.23|16637.23|16633.75|16633.75|16637.79|16637.79|16633.75|16633.75|0
1636987540000|2021-11-15 14:45:40|16632.93|16632.93|16632.93|16632.93|16632.93|16632.93|16632.93|16632.93|0
1636987550000|2021-11-15 14:45:50|16632.11|16632.11|16632.11|16632.11|16632.11|16632.11|16632.11|16632.11|0
1636987560000|2021-11-15 14:46:00|16629.25|16629.25|16629.25|16629.25|16629.25|16629.25|16629.25|16629.25|0
1636987580000|2021-11-15 14:46:20|16630.06|16630.06|16632.83|16632.83|16632.83|16632.83|16629.15|16629.15|0
1636987610000|2021-11-15 14:46:50|16640.05|16640.05|16640.48|16640.48|16640.48|16640.48|16640.05|16640.05|0
1636987620000|2021-11-15 14:47:00|16641.41|16641.41|16639.78|16639.78|16641.41|16641.41|16639.78|16639.78|0
1636987650000|2021-11-15 14:47:30|16640.69|16640.69|16641.16|16641.16|16641.16|16641.16|16640.69|16640.69|0
1636987660000|2021-11-15 14:47:40|16642.08|16642.08|16642.99|16642.99|16642.99|16642.99|16642.08|16642.08|0
1636987670000|2021-11-15 14:47:50|16642.08|16642.08|16642.99|16642.99|16642.99|16642.99|16642.08|16642.08|0
1636987690000|2021-11-15 14:48:10|16641.16|16641.16|16641.72|16641.72|16641.72|16641.72|16640.61|16640.61|0
1636987700000|2021-11-15 14:48:20|16642.28|16642.28|16642.02|16642.02|16642.48|16642.48|16642.02|16642.02|0
1636987750000|2021-11-15 14:49:10|16640.35|16640.35|16640.35|16640.35|16640.35|16640.35|16640.35|16640.35|0
1636987760000|2021-11-15 14:49:20|16639.79|16639.79|16634.7|16634.7|16639.79|16639.79|16634.7|16634.7|0
1636987770000|2021-11-15 14:49:30|16635.17|16635.17|16635.17|16635.17|16635.17|16635.17|16635.17|16635.17|0
1636987790000|2021-11-15 14:49:50|16635.64|16635.64|16634.82|16634.82|16635.64|16635.64|16634.82|16634.82|0
1636987800000|2021-11-15 14:50:00|16635.29|16635.29|16632.2|16632.2|16635.29|16635.29|16632.2|16632.2|0
1636987810000|2021-11-15 14:50:10|16633.63|16633.63|16633.63|16633.63|16633.63|16633.63|16633.63|16633.63|0
1636987820000|2021-11-15 14:50:20|16632|16632|16632.82|16632.82|16633.63|16633.63|16632|16632|0
1636987830000|2021-11-15 14:50:30|16633.63|16633.63|16634.55|16634.55|16634.55|16634.55|16633.63|16633.63|0
1636987840000|2021-11-15 14:50:40|16633.73|16633.73|16622.05|16622.05|16633.73|16633.73|16622.05|16622.05|0
1636987860000|2021-11-15 14:51:00|16621.49|16621.49|16621.49|16621.49|16621.49|16621.49|16621.49|16621.49|0
1636987890000|2021-11-15 14:51:30|16619.86|16619.86|16618.03|16618.03|16619.86|16619.86|16618.03|16618.03|0
1636987900000|2021-11-15 14:51:40|16617.56|16617.56|16618.53|16618.53|16618.53|16618.53|16617.1|16617.1|0
1636987910000|2021-11-15 14:51:50|16619.35|16619.35|16619.35|16619.35|16619.35|16619.35|16619.35|16619.35|0
1636987920000|2021-11-15 14:52:00|16620.46|16620.46|16620.46|16620.46|16620.46|16620.46|16620.46|16620.46|0
1636987930000|2021-11-15 14:52:10|16620.26|16620.26|16617.74|16617.74|16620.26|16620.26|16617.74|16617.74|0
1636987950000|2021-11-15 14:52:30|16616.83|16616.83|16616.27|16616.27|16616.83|16616.83|16616.27|16616.27|0
1636987960000|2021-11-15 14:52:40|16614.87|16614.87|16611.27|16611.27|16614.87|16614.87|16611.27|16611.27|0
1636987970000|2021-11-15 14:52:50|16609.84|16609.84|16610.08|16610.08|16610.08|16610.08|16609.84|16609.84|0
1636988000000|2021-11-15 14:53:20|16611.81|16611.81|16611|16611|16611.81|16611.81|16611|16611|0
1636988020000|2021-11-15 14:53:40|16612.43|16612.43|16612.43|16612.43|16612.43|16612.43|16612.43|16612.43|0
1636988030000|2021-11-15 14:53:50|16612.02|16612.02|16611.61|16611.61|16612.02|16612.02|16611.61|16611.61|0
1636988040000|2021-11-15 14:54:00|16611.81|16611.81|16612.74|16612.74|16612.74|16612.74|16611.81|16611.81|0
1636988050000|2021-11-15 14:54:10|16609.88|16609.88|16608.97|16608.97|16609.88|16609.88|16608.97|16608.97|0
1636988090000|2021-11-15 14:54:50|16609.78|16609.78|16609.78|16609.78|16609.78|16609.78|16609.78|16609.78|0
1636988100000|2021-11-15 14:55:00|16609.32|16609.32|16611.06|16611.06|16611.06|16611.06|16609.32|16609.32|0
1636988120000|2021-11-15 14:55:20|16609.24|16609.24|16611.58|16611.58|16611.58|16611.58|16609.24|16609.24|0
1636988130000|2021-11-15 14:55:30|16611.64|16611.64|16612.91|16612.91|16612.91|16612.91|16611.64|16611.64|0
1636988150000|2021-11-15 14:55:50|16612.1|16612.1|16612.1|16612.1|16612.1|16612.1|16612.1|16612.1|0
1636988160000|2021-11-15 14:56:00|16613.01|16613.01|16613.01|16613.01|16613.01|16613.01|16613.01|16613.01|0
1636988180000|2021-11-15 14:56:20|16614.64|16614.64|16614.64|16614.64|16614.64|16614.64|16614.64|16614.64|0
1636988220000|2021-11-15 14:57:00|16615.46|16615.46|16615.46|16615.46|16615.46|16615.46|16615.46|16615.46|0
1636988270000|2021-11-15 14:57:50|16616.89|16616.89|16616.89|16616.89|16616.89|16616.89|16616.89|16616.89|0
1636988280000|2021-11-15 14:58:00|16618.01|16618.01|16618.01|16618.01|16618.01|16618.01|16618.01|16618.01|0
1636988290000|2021-11-15 14:58:10|16618.23|16618.23|16618.23|16618.23|16618.23|16618.23|16618.23|16618.23|0
1636988330000|2021-11-15 14:58:50|16618.7|16618.7|16618.06|16618.06|16618.7|16618.7|16616.94|16616.94|0
1636988340000|2021-11-15 14:59:00|16617.59|16617.59|16621.01|16621.01|16621.01|16621.01|16617.59|16617.59|0
1636988350000|2021-11-15 14:59:10|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|16620.19|0
1636988370000|2021-11-15 14:59:30|16619.73|16619.73|16620.26|16620.26|16621.66|16621.66|16619.73|16619.73|0
1636988380000|2021-11-15 14:59:40|16618.82|16618.82|16615.96|16615.96|16618.82|16618.82|16615.96|16615.96|0
1636988390000|2021-11-15 14:59:50|16614.33|16614.33|16612.5|16612.5|16614.33|16614.33|16612.5|16612.5|0
1636988400000|2021-11-15 15:00:00|16612.03|16612.03|16612.94|16612.94|16612.94|16612.94|16612.03|16612.03|0
1636988430000|2021-11-15 15:00:30|16615.81|16615.81|16615.81|16615.81|16615.81|16615.81|16615.81|16615.81|0
1636988440000|2021-11-15 15:00:40|16612.94|16612.94|16615.81|16615.81|16615.81|16615.81|16612.94|16612.94|0
1636988450000|2021-11-15 15:00:50|16616.72|16616.72|16617.86|16617.86|16617.86|16617.86|16616.72|16616.72|0
1636988460000|2021-11-15 15:01:00|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|16618.35|0
1636988470000|2021-11-15 15:01:10|16616.53|16616.53|16616.51|16616.51|16616.53|16616.53|16615.59|16615.59|0
1636988480000|2021-11-15 15:01:20|16617.42|16617.42|16618.8|16618.8|16618.8|16618.8|16617.42|16617.42|0
1636988490000|2021-11-15 15:01:30|16619.72|16619.72|16620.63|16620.63|16620.63|16620.63|16619.72|16619.72|0
1636988510000|2021-11-15 15:01:50|16620.41|16620.41|16623.41|16623.41|16623.41|16623.41|16618.93|16618.93|0
1636988520000|2021-11-15 15:02:00|16622.47|16622.47|16631.93|16631.93|16631.93|16631.93|16622.47|16622.47|0
1636988530000|2021-11-15 15:02:10|16632.74|16632.74|16632.95|16632.95|16632.95|16632.95|16632.74|16632.74|0
1636988560000|2021-11-15 15:02:40|16633.42|16633.42|16633.42|16633.42|16633.42|16633.42|16633.42|16633.42|0
1636988580000|2021-11-15 15:03:00|16635.09|16635.09|16635.09|16635.09|16635.09|16635.09|16635.09|16635.09|0
1636988590000|2021-11-15 15:03:10|16635.31|16635.31|16629.9|16629.9|16635.31|16635.31|16629.9|16629.9|0
1636988600000|2021-11-15 15:03:20|16628.91|16628.91|16628.91|16628.91|16628.91|16628.91|16628.91|16628.91|0
1636988610000|2021-11-15 15:03:30|16629.13|16629.13|16629.85|16629.85|16629.85|16629.85|16628.22|16628.22|0
1636988640000|2021-11-15 15:04:00|16630.32|16630.32|16632.49|16632.49|16632.49|16632.49|16629.85|16629.85|0
1636988670000|2021-11-15 15:04:30|16631.57|16631.57|16631.57|16631.57|16631.57|16631.57|16631.57|16631.57|0
1636988680000|2021-11-15 15:04:40|16631.16|16631.16|16631.16|16631.16|16631.16|16631.16|16631.16|16631.16|0
1636988690000|2021-11-15 15:04:50|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|16631.63|0
1636988700000|2021-11-15 15:05:00|16632.45|16632.45|16634.08|16634.08|16634.08|16634.08|16632.45|16632.45|0
1636988710000|2021-11-15 15:05:10|16634.99|16634.99|16637.19|16637.19|16637.4|16637.4|16634.99|16634.99|0
1636988720000|2021-11-15 15:05:20|16636.97|16636.97|16636.97|16636.97|16636.97|16636.97|16636.97|16636.97|0
1636988740000|2021-11-15 15:05:40|16637.43|16637.43|16637.43|16637.43|16637.43|16637.43|16637.43|16637.43|0
1636988760000|2021-11-15 15:06:00|16639.78|16639.78|16642.94|16642.94|16642.94|16642.94|16639.78|16639.78|0
1636988780000|2021-11-15 15:06:20|16643.86|16643.86|16642.94|16642.94|16643.86|16643.86|16642.94|16642.94|0
1636988790000|2021-11-15 15:06:30|16643.56|16643.56|16644.17|16644.17|16644.17|16644.17|16643.56|16643.56|0
1636988800000|2021-11-15 15:06:40|16648.33|16648.33|16650.15|16650.15|16650.15|16650.15|16648.33|16648.33|0
1636988810000|2021-11-15 15:06:50|16649.68|16649.68|16649.68|16649.68|16649.68|16649.68|16649.68|16649.68|0
1636988820000|2021-11-15 15:07:00|16650.5|16650.5|16649.89|16649.89|16650.5|16650.5|16649.68|16649.68|0
1636988840000|2021-11-15 15:07:20|16651.56|16651.56|16651.56|16651.56|16651.56|16651.56|16651.56|16651.56|0
1636988850000|2021-11-15 15:07:30|16652.99|16652.99|16653.51|16653.51|16654.63|16654.63|16652.99|16652.99|0
1636988900000|2021-11-15 15:08:20|16654.33|16654.33|16657.59|16657.59|16657.59|16657.59|16654.33|16654.33|0
1636988910000|2021-11-15 15:08:30|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|16658.05|0
1636988930000|2021-11-15 15:08:50|16659.47|16659.47|16659.47|16659.47|16659.47|16659.47|16659.47|16659.47|0
1636988940000|2021-11-15 15:09:00|16661.1|16661.1|16661.1|16661.1|16661.1|16661.1|16661.1|16661.1|0
1636988950000|2021-11-15 15:09:10|16660.69|16660.69|16661.1|16661.1|16661.1|16661.1|16660.69|16660.69|0
1636988970000|2021-11-15 15:09:30|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|16660.28|0
1636989000000|2021-11-15 15:10:00|16659.87|16659.87|16659.67|16659.67|16659.87|16659.87|16659.67|16659.67|0
1636989010000|2021-11-15 15:10:10|16658.75|16658.75|16658.75|16658.75|16658.75|16658.75|16658.75|16658.75|0
1636989070000|2021-11-15 15:11:10|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|16657.84|0
1636989080000|2021-11-15 15:11:20|16657.02|16657.02|16653.95|16653.95|16657.02|16657.02|16653.95|16653.95|0
1636989090000|2021-11-15 15:11:30|16652.46|16652.46|16651.52|16651.52|16652.46|16652.46|16651.52|16651.52|0
1636989100000|2021-11-15 15:11:40|16651.03|16651.03|16649.35|16649.35|16651.03|16651.03|16649.35|16649.35|0
1636989110000|2021-11-15 15:11:50|16647.53|16647.53|16647.53|16647.53|16647.53|16647.53|16647.53|16647.53|0
1636989120000|2021-11-15 15:12:00|16647.06|16647.06|16640.13|16640.13|16647.06|16647.06|16640.13|16640.13|0
1636989130000|2021-11-15 15:12:10|16639.72|16639.72|16638.9|16638.9|16639.72|16639.72|16638.9|16638.9|0
1636989140000|2021-11-15 15:12:20|16638.43|16638.43|16638.43|16638.43|16638.43|16638.43|16638.43|16638.43|0
1636989180000|2021-11-15 15:13:00|16639.45|16639.45|16639.45|16639.45|16639.45|16639.45|16639.45|16639.45|0
1636989210000|2021-11-15 15:13:30|16638.02|16638.02|16636.59|16636.59|16638.02|16638.02|16636.59|16636.59|0
1636989220000|2021-11-15 15:13:40|16637.41|16637.41|16639.23|16639.23|16639.23|16639.23|16637.41|16637.41|0
1636989280000|2021-11-15 15:14:40|16638.77|16638.77|16638.3|16638.3|16638.77|16638.77|16638.3|16638.3|0
1636989290000|2021-11-15 15:14:50|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|16638.77|0
1636989300000|2021-11-15 15:15:00|16637.95|16637.95|16637.95|16637.95|16637.95|16637.95|16637.95|16637.95|0
1636989340000|2021-11-15 15:15:40|16636.32|16636.32|16636.32|16636.32|16636.32|16636.32|16636.32|16636.32|0
1636989350000|2021-11-15 15:15:50|16636.78|16636.78|16636.78|16636.78|16636.78|16636.78|16636.78|16636.78|0
1636989400000|2021-11-15 15:16:40|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|16637.28|0
1636989410000|2021-11-15 15:16:50|16637.75|16637.75|16637.75|16637.75|16637.75|16637.75|16637.75|16637.75|0
1636989420000|2021-11-15 15:17:00|16637.53|16637.53|16638.94|16638.94|16638.94|16638.94|16637.3|16637.3|0
1636989450000|2021-11-15 15:17:30|16637.11|16637.11|16637.11|16637.11|16637.11|16637.11|16637.11|16637.11|0
1636989480000|2021-11-15 15:18:00|16635.73|16635.73|16635.18|16635.18|16637.17|16637.17|16635.18|16635.18|0
1636989520000|2021-11-15 15:18:40|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|0
1636989540000|2021-11-15 15:19:00|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|16636.1|0
1636989550000|2021-11-15 15:19:10|16636.91|16636.91|16635.48|16635.48|16636.91|16636.91|16635.48|16635.48|0
1636989580000|2021-11-15 15:19:40|16634.57|16634.57|16634.57|16634.57|16634.57|16634.57|16634.57|16634.57|0
1636989600000|2021-11-15 15:20:00|16634.1|16634.1|16634.45|16634.45|16634.45|16634.45|16633.63|16633.63|0
1636989620000|2021-11-15 15:20:20|16629.32|16629.32|16629.32|16629.32|16631.77|16631.77|16629.32|16629.32|0
1636989630000|2021-11-15 15:20:30|16629.88|16629.88|16630.35|16630.35|16630.35|16630.35|16629.88|16629.88|0
1636989640000|2021-11-15 15:20:40|16631.17|16631.17|16630.35|16630.35|16631.17|16631.17|16630.35|16630.35|0
1636989650000|2021-11-15 15:20:50|16629.44|16629.44|16628.32|16628.32|16629.44|16629.44|16628.32|16628.32|0
1636989660000|2021-11-15 15:21:00|16628.55|16628.55|16629.5|16629.5|16630.05|16630.05|16628.32|16628.32|0
1636989670000|2021-11-15 15:21:10|16631.13|16631.13|16630.31|16630.31|16631.13|16631.13|16630.31|16630.31|0
1636989710000|2021-11-15 15:21:50|16630.78|16630.78|16630.78|16630.78|16630.78|16630.78|16630.78|16630.78|0
1636989720000|2021-11-15 15:22:00|16633.85|16633.85|16633.59|16633.59|16633.85|16633.85|16632.22|16632.22|0
1636989730000|2021-11-15 15:22:10|16634.5|16634.5|16634.5|16634.5|16634.5|16634.5|16634.5|16634.5|0
1636989740000|2021-11-15 15:22:20|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|16634.03|0
1636989780000|2021-11-15 15:23:00|16633.83|16633.83|16633.27|16633.27|16633.83|16633.83|16633.27|16633.27|0
1636989790000|2021-11-15 15:23:10|16635.1|16635.1|16634.48|16634.48|16635.1|16635.1|16634.48|16634.48|0
1636989860000|2021-11-15 15:24:20|16633.66|16633.66|16629.12|16629.12|16633.66|16633.66|16629.12|16629.12|0
1636989870000|2021-11-15 15:24:30|16627.89|16627.89|16626.77|16626.77|16627.89|16627.89|16626.77|16626.77|0
1636989910000|2021-11-15 15:25:10|16625.95|16625.95|16625.95|16625.95|16625.95|16625.95|16625.95|16625.95|0
1636989920000|2021-11-15 15:25:20|16625.04|16625.04|16622.55|16622.55|16625.04|16625.04|16622.55|16622.55|0
1636989950000|2021-11-15 15:25:50|16621.74|16621.74|16619.35|16619.35|16621.74|16621.74|16619.35|16619.35|0
1636989960000|2021-11-15 15:26:00|16618.79|16618.79|16618.3|16618.3|16618.79|16618.79|16618.3|16618.3|0
1636989970000|2021-11-15 15:26:10|16616.47|16616.47|16616.47|16616.47|16616.47|16616.47|16616.47|16616.47|0
1636990000000|2021-11-15 15:26:40|16618.1|16618.1|16618.1|16618.1|16618.1|16618.1|16618.1|16618.1|0
1636990010000|2021-11-15 15:26:50|16617.19|16617.19|16618.3|16618.3|16619.42|16619.42|16617.19|16617.19|0
1636990060000|2021-11-15 15:27:40|16619.22|16619.22|16620.13|16620.13|16620.13|16620.13|16619.22|16619.22|0
1636990070000|2021-11-15 15:27:50|16620.95|16620.95|16618.6|16618.6|16620.95|16620.95|16618.6|16618.6|0
1636990120000|2021-11-15 15:28:40|16616.93|16616.93|16612.18|16612.18|16616.93|16616.93|16612.18|16612.18|0
1636990130000|2021-11-15 15:28:50|16610.8|16610.8|16610.8|16610.8|16610.8|16610.8|16610.8|16610.8|0
1636990160000|2021-11-15 15:29:20|16611.91|16611.91|16611.91|16611.91|16611.91|16611.91|16611.91|16611.91|0
1636990200000|2021-11-15 15:30:00|16611.42|16611.42|16610.1|16610.1|16611.42|16611.42|16610.1|16610.1|0
1636990210000|2021-11-15 15:30:10|16609.55|16609.55|16609.55|16609.55|16609.55|16609.55|16609.55|16609.55|0
1636990220000|2021-11-15 15:30:20|16608.61|16608.61|16608.61|16608.61|16608.61|16608.61|16608.61|16608.61|0
1636990240000|2021-11-15 15:30:40|16609.08|16609.08|16610.02|16610.02|16610.02|16610.02|16609.08|16609.08|0
1636990250000|2021-11-15 15:30:50|16609.79|16609.79|16609.16|16609.16|16609.79|16609.79|16608.34|16608.34|0
1636990270000|2021-11-15 15:31:10|16608.13|16608.13|16607.83|16607.83|16608.95|16608.95|16607.83|16607.83|0
1636990280000|2021-11-15 15:31:20|16608.25|16608.25|16609.87|16609.87|16609.87|16609.87|16607.63|16607.63|0
1636990300000|2021-11-15 15:31:40|16610.78|16610.78|16610.78|16610.78|16610.78|16610.78|16610.78|16610.78|0
1636990320000|2021-11-15 15:32:00|16612.21|16612.21|16612.21|16612.21|16612.21|16612.21|16612.21|16612.21|0
1636990330000|2021-11-15 15:32:10|16613.13|16613.13|16613.13|16613.13|16613.13|16613.13|16613.13|16613.13|0
1636990340000|2021-11-15 15:32:20|16613.62|16613.62|16613.62|16613.62|16613.62|16613.62|16613.62|16613.62|0
1636990350000|2021-11-15 15:32:30|16615.65|16615.65|16615.95|16615.95|16615.95|16615.95|16615.65|16615.65|0
1636990370000|2021-11-15 15:32:50|16615.48|16615.48|16613.29|16613.29|16615.48|16615.48|16613.29|16613.29|0
1636990390000|2021-11-15 15:33:10|16613.84|16613.84|16614.05|16614.05|16614.26|16614.26|16613.84|16613.84|0
1636990470000|2021-11-15 15:34:30|16613.14|16613.14|16613.14|16613.14|16613.14|16613.14|16613.14|16613.14|0
1636990480000|2021-11-15 15:34:40|16612.2|16612.2|16613.61|16613.61|16613.61|16613.61|16612.2|16612.2|0
1636990500000|2021-11-15 15:35:00|16614.52|16614.52|16614.52|16614.52|16614.52|16614.52|16614.52|16614.52|0
1636990540000|2021-11-15 15:35:40|16613.7|16613.7|16614.52|16614.52|16614.52|16614.52|16613.7|16613.7|0
1636990550000|2021-11-15 15:35:50|16612.89|16612.89|16607.62|16607.62|16612.89|16612.89|16607.62|16607.62|0
1636990560000|2021-11-15 15:36:00|16607.03|16607.03|16608.01|16608.01|16608.01|16608.01|16605.36|16605.36|0
1636990570000|2021-11-15 15:36:10|16607.52|16607.52|16607.52|16607.52|16607.52|16607.52|16607.52|16607.52|0
1636990590000|2021-11-15 15:36:30|16607.72|16607.72|16607.72|16607.72|16607.72|16607.72|16607.72|16607.72|0
1636990630000|2021-11-15 15:37:10|16606.81|16606.81|16605.88|16605.88|16606.81|16606.81|16605.88|16605.88|0
1636990640000|2021-11-15 15:37:20|16606.69|16606.69|16606.69|16606.69|16606.69|16606.69|16606.69|16606.69|0
1636990650000|2021-11-15 15:37:30|16607.16|16607.16|16608.55|16608.55|16608.55|16608.55|16607.16|16607.16|0
1636990660000|2021-11-15 15:37:40|16610.18|16610.18|16614.84|16614.84|16614.84|16614.84|16610.18|16610.18|0
1636990710000|2021-11-15 15:38:30|16614.02|16614.02|16613.96|16613.96|16614.43|16614.43|16613.96|16613.96|0
1636990720000|2021-11-15 15:38:40|16613.49|16613.49|16613.49|16613.49|16613.49|16613.49|16613.49|16613.49|0
1636990730000|2021-11-15 15:38:50|16615.94|16615.94|16615.94|16615.94|16615.94|16615.94|16615.94|16615.94|0
1636990740000|2021-11-15 15:39:00|16614.31|16614.31|16611.8|16611.8|16614.31|16614.31|16611.8|16611.8|0
1636990750000|2021-11-15 15:39:10|16612.27|16612.27|16612.27|16612.27|16612.27|16612.27|16612.27|16612.27|0
1636990760000|2021-11-15 15:39:20|16611.83|16611.83|16613.26|16613.26|16613.26|16613.26|16611.83|16611.83|0
1636990770000|2021-11-15 15:39:30|16614.69|16614.69|16614.69|16614.69|16614.69|16614.69|16614.69|16614.69|0
1636990780000|2021-11-15 15:39:40|16615.19|16615.19|16617|16617|16617|16617|16615.19|16615.19|0
1636990790000|2021-11-15 15:39:50|16618.7|16618.7|16623.93|16623.93|16623.93|16623.93|16618.7|16618.7|0
1636990800000|2021-11-15 15:40:00|16622.5|16622.5|16622.03|16622.03|16622.5|16622.5|16622.03|16622.03|0
1636990820000|2021-11-15 15:40:20|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|16622.94|0
1636990830000|2021-11-15 15:40:30|16623.15|16623.15|16623.15|16623.15|16623.15|16623.15|16623.15|16623.15|0
1636990840000|2021-11-15 15:40:40|16629.55|16629.55|16628.74|16628.74|16629.55|16629.55|16628.74|16628.74|0
1636990850000|2021-11-15 15:40:50|16628.96|16628.96|16629.78|16629.78|16629.78|16629.78|16628.96|16628.96|0
1636990860000|2021-11-15 15:41:00|16630.27|16630.27|16632.18|16632.18|16632.18|16632.18|16630.27|16630.27|0
1636990870000|2021-11-15 15:41:10|16632.99|16632.99|16633.22|16633.22|16633.22|16633.22|16632.99|16632.99|0
1636990900000|2021-11-15 15:41:40|16631.78|16631.78|16631.78|16631.78|16631.78|16631.78|16631.78|16631.78|0
1636990910000|2021-11-15 15:41:50|16630.97|16630.97|16630.97|16630.97|16630.97|16630.97|16630.97|16630.97|0
1636990920000|2021-11-15 15:42:00|16630.15|16630.15|16630.15|16630.15|16630.15|16630.15|16630.15|16630.15|0
1636990930000|2021-11-15 15:42:10|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|16630.36|0
1636990950000|2021-11-15 15:42:30|16630.15|16630.15|16631.27|16631.27|16631.27|16631.27|16630.15|16630.15|0
1636990960000|2021-11-15 15:42:40|16631.74|16631.74|16631.27|16631.27|16631.74|16631.74|16631.27|16631.27|0
1636990970000|2021-11-15 15:42:50|16632.68|16632.68|16632.47|16632.47|16632.68|16632.68|16632.47|16632.47|0
1636990990000|2021-11-15 15:43:10|16634.11|16634.11|16632.67|16632.67|16634.11|16634.11|16632.67|16632.67|0
1636991000000|2021-11-15 15:43:20|16634.11|16634.11|16633.9|16633.9|16634.31|16634.31|16633.9|16633.9|0
1636991060000|2021-11-15 15:44:20|16633.43|16633.43|16634.46|16634.46|16634.46|16634.46|16633.43|16633.43|0
1636991070000|2021-11-15 15:44:30|16634.96|16634.96|16634.96|16634.96|16634.96|16634.96|16634.96|16634.96|0
1636991080000|2021-11-15 15:44:40|16634.14|16634.14|16634.61|16634.61|16634.61|16634.61|16634.14|16634.14|0
1636991090000|2021-11-15 15:44:50|16635.53|16635.53|16635.03|16635.03|16635.53|16635.53|16635.03|16635.03|0
1636991110000|2021-11-15 15:45:10|16635.96|16635.96|16635.96|16635.96|16636.46|16636.46|16635.96|16635.96|0
1636991120000|2021-11-15 15:45:20|16637.59|16637.59|16642.49|16642.49|16642.49|16642.49|16637.59|16637.59|0
1636991130000|2021-11-15 15:45:30|16643.3|16643.3|16641.93|16641.93|16643.3|16643.3|16641.93|16641.93|0
1636991140000|2021-11-15 15:45:40|16640.81|16640.81|16642.22|16642.22|16642.22|16642.22|16640.81|16640.81|0
1636991150000|2021-11-15 15:45:50|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|16642.78|0
1636991160000|2021-11-15 15:46:00|16642.33|16642.33|16642.33|16642.33|16642.33|16642.33|16642.33|16642.33|0
1636991260000|2021-11-15 15:47:40|16642.56|16642.56|16642.56|16642.56|16642.56|16642.56|16642.56|16642.56|0
1636991280000|2021-11-15 15:48:00|16641.74|16641.74|16641.74|16641.74|16641.74|16641.74|16641.74|16641.74|0
1636991290000|2021-11-15 15:48:10|16642.36|16642.36|16642.36|16642.36|16642.36|16642.36|16642.36|16642.36|0
1636991310000|2021-11-15 15:48:30|16641.54|16641.54|16641.54|16641.54|16641.54|16641.54|16641.54|16641.54|0
1636991320000|2021-11-15 15:48:40|16642.45|16642.45|16642.45|16642.45|16642.45|16642.45|16642.45|16642.45|0
1636991340000|2021-11-15 15:49:00|16642.23|16642.23|16641.76|16641.76|16642.23|16642.23|16641.29|16641.29|0
1636991350000|2021-11-15 15:49:10|16640.85|16640.85|16638.97|16638.97|16640.85|16640.85|16638.5|16638.5|0
1636991360000|2021-11-15 15:49:20|16638.15|16638.15|16638.15|16638.15|16638.15|16638.15|16638.15|16638.15|0
1636991370000|2021-11-15 15:49:30|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|16639.07|0
1636991380000|2021-11-15 15:49:40|16639.88|16639.88|16639.88|16639.88|16639.88|16639.88|16639.88|16639.88|0
1636991400000|2021-11-15 15:50:00|16639.33|16639.33|16638.77|16638.77|16639.59|16639.59|16638.77|16638.77|0
1636991450000|2021-11-15 15:50:50|16640.41|16640.41|16640.41|16640.41|16640.41|16640.41|16640.41|16640.41|0
1636991470000|2021-11-15 15:51:10|16641.84|16641.84|16641.84|16641.84|16641.84|16641.84|16641.84|16641.84|0
1636991500000|2021-11-15 15:51:40|16641.39|16641.39|16641.39|16641.39|16641.39|16641.39|16641.39|16641.39|0
1636991510000|2021-11-15 15:51:50|16642.21|16642.21|16642.21|16642.21|16642.21|16642.21|16642.21|16642.21|0
1636991520000|2021-11-15 15:52:00|16642.43|16642.43|16642.43|16642.43|16642.43|16642.43|16642.43|16642.43|0
1636991530000|2021-11-15 15:52:10|16641.97|16641.97|16641.97|16641.97|16641.97|16641.97|16641.97|16641.97|0
1636991550000|2021-11-15 15:52:30|16640.53|16640.53|16640.53|16640.53|16640.53|16640.53|16640.53|16640.53|0
1636991580000|2021-11-15 15:53:00|16639.59|16639.59|16639.59|16639.59|16639.59|16639.59|16639.59|16639.59|0
1636991610000|2021-11-15 15:53:30|16639.18|16639.18|16639.18|16639.18|16639.18|16639.18|16639.18|16639.18|0
1636991630000|2021-11-15 15:53:50|16637.75|16637.75|16637.19|16637.19|16637.75|16637.75|16637.19|16637.19|0
1636991660000|2021-11-15 15:54:20|16638.01|16638.01|16637.09|16637.09|16638.01|16638.01|16637.09|16637.09|0
1636991670000|2021-11-15 15:54:30|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|0
1636991680000|2021-11-15 15:54:40|16638.21|16638.21|16638.21|16638.21|16638.21|16638.21|16638.21|16638.21|0
1636991710000|2021-11-15 15:55:10|16637.75|16637.75|16638.36|16638.36|16638.36|16638.36|16637.75|16637.75|0
1636991730000|2021-11-15 15:55:30|16637.55|16637.55|16637.55|16637.55|16637.55|16637.55|16637.55|16637.55|0
1636991760000|2021-11-15 15:56:00|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|16638.01|0
1636991810000|2021-11-15 15:56:50|16637.1|16637.1|16636.63|16636.63|16637.1|16637.1|16636.63|16636.63|0
1636991820000|2021-11-15 15:57:00|16637.45|16637.45|16636.63|16636.63|16637.45|16637.45|16636.63|16636.63|0
1636991830000|2021-11-15 15:57:10|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|16637.54|0
1636991840000|2021-11-15 15:57:20|16637.34|16637.34|16635.7|16635.7|16637.34|16637.34|16635.7|16635.7|0
1636991850000|2021-11-15 15:57:30|16634.79|16634.79|16635.35|16635.35|16635.35|16635.35|16634.79|16634.79|0
1636991870000|2021-11-15 15:57:50|16634.88|16634.88|16634.88|16634.88|16634.88|16634.88|16634.88|16634.88|0
1636991940000|2021-11-15 15:59:00|16632.89|16632.89|16631.56|16631.56|16632.89|16632.89|16631.56|16631.56|0
1636991950000|2021-11-15 15:59:10|16630.75|16630.75|16630.75|16630.75|16630.75|16630.75|16630.75|16630.75|0
1636991960000|2021-11-15 15:59:20|16630.28|16630.28|16629.37|16629.37|16630.28|16630.28|16629.37|16629.37|0
1636991970000|2021-11-15 15:59:30|16628.87|16628.87|16628.87|16628.87|16628.87|16628.87|16628.87|16628.87|0
1636991990000|2021-11-15 15:59:50|16628.67|16628.67|16628.81|16628.81|16629.28|16629.28|16628.67|16628.67|0
1636992000000|2021-11-15 16:00:00|16628.25|16628.25|16628.25|16628.25|16628.25|16628.25|16628.25|16628.25|0
1636992030000|2021-11-15 16:00:30|16628.81|16628.81|16628.81|16628.81|16628.81|16628.81|16628.81|16628.81|0
1636992040000|2021-11-15 16:00:40|16629.28|16629.28|16629.28|16629.28|16629.28|16629.28|16629.28|16629.28|0
1636992070000|2021-11-15 16:01:10|16627.84|16627.84|16626.88|16626.88|16627.84|16627.84|16626.41|16626.41|0
1636992090000|2021-11-15 16:01:30|16625.45|16625.45|16626.36|16626.36|16626.36|16626.36|16625.45|16625.45|0
1636992120000|2021-11-15 16:02:00|16626.16|16626.16|16624.43|16624.43|16626.16|16626.16|16624.43|16624.43|0
1636992130000|2021-11-15 16:02:10|16623.87|16623.87|16621.44|16621.44|16623.87|16623.87|16621.44|16621.44|0
1636992140000|2021-11-15 16:02:20|16621.24|16621.24|16618.39|16618.39|16621.24|16621.24|16618.39|16618.39|0
1636992150000|2021-11-15 16:02:30|16618.17|16618.17|16618.17|16618.17|16618.17|16618.17|16618.17|16618.17|0
1636992160000|2021-11-15 16:02:40|16617.61|16617.61|16615.33|16615.33|16617.61|16617.61|16615.33|16615.33|0
1636992170000|2021-11-15 16:02:50|16616.14|16616.14|16614.74|16614.74|16616.14|16616.14|16614.74|16614.74|0
1636992180000|2021-11-15 16:03:00|16613.35|16613.35|16613.35|16613.35|16613.35|16613.35|16613.35|16613.35|0
1636992210000|2021-11-15 16:03:30|16612.79|16612.79|16612.79|16612.79|16612.79|16612.79|16612.79|16612.79|0
1636992220000|2021-11-15 16:03:40|16610.96|16610.96|16610.15|16610.15|16610.96|16610.96|16610.15|16610.15|0
1636992230000|2021-11-15 16:03:50|16610.96|16610.96|16611.78|16611.78|16611.78|16611.78|16610.96|16610.96|0
1636992240000|2021-11-15 16:04:00|16613.41|16613.41|16613.41|16613.41|16613.41|16613.41|16613.41|16613.41|0
1636992250000|2021-11-15 16:04:10|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|16614.33|0
1636992270000|2021-11-15 16:04:30|16614.79|16614.79|16615.35|16615.35|16615.35|16615.35|16614.79|16614.79|0
1636992290000|2021-11-15 16:04:50|16614.88|16614.88|16613.59|16613.59|16614.88|16614.88|16613.59|16613.59|0
1636992350000|2021-11-15 16:05:50|16612.67|16612.67|16612.67|16612.67|16612.67|16612.67|16612.67|16612.67|0
1636992360000|2021-11-15 16:06:00|16611.24|16611.24|16611.24|16611.24|16611.24|16611.24|16611.24|16611.24|0
1636992370000|2021-11-15 16:06:10|16613.07|16613.07|16615.41|16615.41|16615.41|16615.41|16613.07|16613.07|0
1636992400000|2021-11-15 16:06:40|16614.6|16614.6|16614.6|16614.6|16614.6|16614.6|16614.6|16614.6|0
1636992410000|2021-11-15 16:06:50|16612.15|16612.15|16610.49|16610.49|16612.15|16612.15|16610.49|16610.49|0
1636992420000|2021-11-15 16:07:00|16609.93|16609.93|16609.93|16609.93|16609.93|16609.93|16609.93|16609.93|0
1636992450000|2021-11-15 16:07:30|16609.71|16609.71|16608.8|16608.8|16609.71|16609.71|16608.8|16608.8|0
1636992510000|2021-11-15 16:08:30|16607.88|16607.88|16607.88|16607.88|16607.88|16607.88|16607.88|16607.88|0
1636992530000|2021-11-15 16:08:50|16607.33|16607.33|16607.33|16607.33|16607.33|16607.33|16607.33|16607.33|0
1636992550000|2021-11-15 16:09:10|16606.39|16606.39|16606.39|16606.39|16606.39|16606.39|16606.39|16606.39|0
1636992590000|2021-11-15 16:09:50|16608.02|16608.02|16606.88|16606.88|16608.02|16608.02|16606.88|16606.88|0
1636992620000|2021-11-15 16:10:20|16605.25|16605.25|16605.25|16605.25|16605.25|16605.25|16605.25|16605.25|0
1636992630000|2021-11-15 16:10:30|16606.68|16606.68|16606.68|16606.68|16607.15|16607.15|16606.68|16606.68|0
1636992640000|2021-11-15 16:10:40|16607.5|16607.5|16607.5|16607.5|16607.5|16607.5|16607.5|16607.5|0
1636992660000|2021-11-15 16:11:00|16606.94|16606.94|16606.03|16606.03|16606.94|16606.94|16606.03|16606.03|0
1636992670000|2021-11-15 16:11:10|16605.56|16605.56|16605.35|16605.35|16605.56|16605.56|16605.35|16605.35|0
1636992680000|2021-11-15 16:11:20|16605.13|16605.13|16605.13|16605.13|16605.13|16605.13|16605.13|16605.13|0
1636992690000|2021-11-15 16:11:30|16600.95|16600.95|16597.21|16597.21|16600.95|16600.95|16597.21|16597.21|0
1636992700000|2021-11-15 16:11:40|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|0
1636992710000|2021-11-15 16:11:50|16595.8|16595.8|16595.8|16595.8|16595.8|16595.8|16595.8|16595.8|0
1636992720000|2021-11-15 16:12:00|16595.33|16595.33|16594.42|16594.42|16595.33|16595.33|16594.42|16594.42|0
1636992740000|2021-11-15 16:12:20|16594.2|16594.2|16594.2|16594.2|16594.2|16594.2|16594.2|16594.2|0
1636992750000|2021-11-15 16:12:30|16593.28|16593.28|16593.28|16593.28|16593.28|16593.28|16593.28|16593.28|0
1636992760000|2021-11-15 16:12:40|16592.81|16592.81|16592.81|16592.81|16592.81|16592.81|16592.81|16592.81|0
1636992770000|2021-11-15 16:12:50|16592.32|16592.32|16592.58|16592.58|16592.58|16592.58|16590.09|16590.09|0
1636992790000|2021-11-15 16:13:10|16592.35|16592.35|16592.35|16592.35|16592.35|16592.35|16592.35|16592.35|0
1636992800000|2021-11-15 16:13:20|16591.88|16591.88|16591.88|16591.88|16591.88|16591.88|16591.88|16591.88|0
1636992810000|2021-11-15 16:13:30|16591.42|16591.42|16591.42|16591.42|16591.42|16591.42|16591.42|16591.42|0
1636992820000|2021-11-15 16:13:40|16591.62|16591.62|16591.62|16591.62|16591.62|16591.62|16591.62|16591.62|0
1636992830000|2021-11-15 16:13:50|16590.8|16590.8|16590.8|16590.8|16590.8|16590.8|16590.8|16590.8|0
1636992840000|2021-11-15 16:14:00|16590.33|16590.33|16589.42|16589.42|16590.33|16590.33|16589.42|16589.42|0
1636992860000|2021-11-15 16:14:20|16592.06|16592.06|16593.2|16593.2|16593.2|16593.2|16592.06|16592.06|0
1636992890000|2021-11-15 16:14:50|16594.11|16594.11|16594.11|16594.11|16594.11|16594.11|16594.11|16594.11|0
1636992900000|2021-11-15 16:15:00|16593.91|16593.91|16592.97|16592.97|16593.91|16593.91|16592.97|16592.97|0
1636992910000|2021-11-15 16:15:10|16592.56|16592.56|16592.15|16592.15|16592.56|16592.56|16592.15|16592.15|0
1636992920000|2021-11-15 16:15:20|16591.74|16591.74|16591.83|16591.83|16592.65|16592.65|16591.74|16591.74|0
1636992930000|2021-11-15 16:15:30|16591.37|16591.37|16589|16589|16591.37|16591.37|16589|16589|0
1636992940000|2021-11-15 16:15:40|16587.18|16587.18|16587.18|16587.18|16587.18|16587.18|16587.18|16587.18|0
1636992960000|2021-11-15 16:16:00|16586.68|16586.68|16585.27|16585.27|16586.68|16586.68|16585.27|16585.27|0
1636992970000|2021-11-15 16:16:10|16586.18|16586.18|16586.6|16586.6|16587.71|16587.71|16586.18|16586.18|0
1636992980000|2021-11-15 16:16:20|16585.68|16585.68|16585.68|16585.68|16585.68|16585.68|16585.68|16585.68|0
1636992990000|2021-11-15 16:16:30|16585.91|16585.91|16585.91|16585.91|16585.91|16585.91|16585.91|16585.91|0
1636993000000|2021-11-15 16:16:40|16586.82|16586.82|16583.56|16583.56|16586.82|16586.82|16583.56|16583.56|0
1636993010000|2021-11-15 16:16:50|16584.47|16584.47|16586.3|16586.3|16586.3|16586.3|16584.47|16584.47|0
1636993020000|2021-11-15 16:17:00|16586.09|16586.09|16584.27|16584.27|16586.09|16586.09|16584.27|16584.27|0
1636993030000|2021-11-15 16:17:10|16585.9|16585.9|16584.27|16584.27|16585.9|16585.9|16584.27|16584.27|0
1636993040000|2021-11-15 16:17:20|16582.86|16582.86|16583.77|16583.77|16583.77|16583.77|16582.86|16582.86|0
1636993050000|2021-11-15 16:17:30|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|0
1636993060000|2021-11-15 16:17:40|16585.6|16585.6|16586.15|16586.15|16586.15|16586.15|16585.6|16585.6|0
1636993070000|2021-11-15 16:17:50|16586.62|16586.62|16586.53|16586.53|16587.53|16587.53|16586.53|16586.53|0
1636993080000|2021-11-15 16:18:00|16586.74|16586.74|16585.3|16585.3|16586.74|16586.74|16585.3|16585.3|0
1636993090000|2021-11-15 16:18:10|16582.56|16582.56|16581.65|16581.65|16583.48|16583.48|16581.65|16581.65|0
1636993100000|2021-11-15 16:18:20|16580.73|16580.73|16582.17|16582.17|16582.17|16582.17|16580.26|16580.26|0
1636993110000|2021-11-15 16:18:30|16580.74|16580.74|16582.15|16582.15|16582.15|16582.15|16580.74|16580.74|0
1636993120000|2021-11-15 16:18:40|16582.37|16582.37|16582.37|16582.37|16582.37|16582.37|16582.37|16582.37|0
1636993140000|2021-11-15 16:19:00|16584.72|16584.72|16586.15|16586.15|16587.78|16587.78|16584.72|16584.72|0
1636993150000|2021-11-15 16:19:10|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|0
1636993160000|2021-11-15 16:19:20|16584.77|16584.77|16585.24|16585.24|16586.06|16586.06|16584.77|16584.77|0
1636993180000|2021-11-15 16:19:40|16585.71|16585.71|16587.74|16587.74|16587.74|16587.74|16585.71|16585.71|0
1636993190000|2021-11-15 16:19:50|16588.55|16588.55|16590.65|16590.65|16592.18|16592.18|16588.55|16588.55|0
1636993210000|2021-11-15 16:20:10|16589.71|16589.71|16589.93|16589.93|16589.93|16589.93|16589.71|16589.71|0
1636993220000|2021-11-15 16:20:20|16589.02|16589.02|16589.02|16589.02|16589.02|16589.02|16589.02|16589.02|0
1636993230000|2021-11-15 16:20:30|16589.22|16589.22|16589.22|16589.22|16590.16|16590.16|16589.22|16589.22|0
1636993240000|2021-11-15 16:20:40|16588.66|16588.66|16588.66|16588.66|16588.66|16588.66|16588.66|16588.66|0
1636993250000|2021-11-15 16:20:50|16590.1|16590.1|16590.1|16590.1|16590.1|16590.1|16590.1|16590.1|0
1636993270000|2021-11-15 16:21:10|16590.65|16590.65|16589.74|16589.74|16590.65|16590.65|16589.74|16589.74|0
1636993280000|2021-11-15 16:21:20|16590.3|16590.3|16590.24|16590.24|16590.3|16590.3|16589.74|16589.74|0
1636993300000|2021-11-15 16:21:40|16589.68|16589.68|16588.25|16588.25|16589.68|16589.68|16588.25|16588.25|0
1636993310000|2021-11-15 16:21:50|16587.63|16587.63|16585.31|16585.31|16587.63|16587.63|16585.31|16585.31|0
1636993320000|2021-11-15 16:22:00|16585.72|16585.72|16585.72|16585.72|16585.72|16585.72|16585.72|16585.72|0
1636993330000|2021-11-15 16:22:10|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|0
1636993340000|2021-11-15 16:22:20|16584.63|16584.63|16584.63|16584.63|16584.63|16584.63|16584.63|16584.63|0
1636993360000|2021-11-15 16:22:40|16584.14|16584.14|16584.14|16584.14|16584.14|16584.14|16584.14|16584.14|0
1636993370000|2021-11-15 16:22:50|16583.22|16583.22|16583.22|16583.22|16583.22|16583.22|16583.22|16583.22|0
1636993390000|2021-11-15 16:23:10|16581.79|16581.79|16581.79|16581.79|16581.79|16581.79|16581.79|16581.79|0
1636993420000|2021-11-15 16:23:40|16582.02|16582.02|16582.02|16582.02|16582.02|16582.02|16582.02|16582.02|0
1636993430000|2021-11-15 16:23:50|16581.55|16581.55|16581.08|16581.08|16581.55|16581.55|16581.08|16581.08|0
1636993440000|2021-11-15 16:24:00|16580.53|16580.53|16581.93|16581.93|16581.93|16581.93|16580.53|16580.53|0
1636993450000|2021-11-15 16:24:10|16582.75|16582.75|16582.75|16582.75|16582.75|16582.75|16582.75|16582.75|0
1636993460000|2021-11-15 16:24:20|16583.66|16583.66|16584.13|16584.13|16584.13|16584.13|16583.66|16583.66|0
1636993470000|2021-11-15 16:24:30|16583.22|16583.22|16583.22|16583.22|16583.22|16583.22|16583.22|16583.22|0
1636993480000|2021-11-15 16:24:40|16584.33|16584.33|16584.33|16584.33|16584.33|16584.33|16584.33|16584.33|0
1636993490000|2021-11-15 16:24:50|16584.75|16584.75|16587.82|16587.82|16587.82|16587.82|16584.75|16584.75|0
1636993500000|2021-11-15 16:25:00|16587.59|16587.59|16588.26|16588.26|16589.2|16589.2|16587.59|16587.59|0
1636993510000|2021-11-15 16:25:10|16589.2|16589.2|16589.02|16589.02|16589.84|16589.84|16586.88|16586.88|0
1636993520000|2021-11-15 16:25:20|16589.84|16589.84|16590.08|16590.08|16590.75|16590.75|16589.84|16589.84|0
1636993530000|2021-11-15 16:25:30|16590.89|16590.89|16590.63|16590.63|16590.89|16590.89|16590.08|16590.08|0
1636993540000|2021-11-15 16:25:40|16590.41|16590.41|16590.41|16590.41|16590.41|16590.41|16590.41|16590.41|0
1636993550000|2021-11-15 16:25:50|16588.98|16588.98|16588.16|16588.16|16588.98|16588.98|16588.16|16588.16|0
1636993560000|2021-11-15 16:26:00|16589.1|16589.1|16589.1|16589.1|16589.1|16589.1|16589.1|16589.1|0
1636993570000|2021-11-15 16:26:10|16589.92|16589.92|16589.92|16589.92|16589.92|16589.92|16589.92|16589.92|0
1636993590000|2021-11-15 16:26:30|16590.14|16590.14|16588.11|16588.11|16590.14|16590.14|16588.11|16588.11|0
1636993600000|2021-11-15 16:26:40|16588.93|16588.93|16590.2|16590.2|16590.4|16590.4|16588.93|16588.93|0
1636993610000|2021-11-15 16:26:50|16590.75|16590.75|16591.57|16591.57|16591.57|16591.57|16590.75|16590.75|0
1636993630000|2021-11-15 16:27:10|16592.04|16592.04|16593.42|16593.42|16593.42|16593.42|16592.04|16592.04|0
1636993640000|2021-11-15 16:27:20|16594.04|16594.04|16593.22|16593.22|16594.04|16594.04|16593.22|16593.22|0
1636993650000|2021-11-15 16:27:30|16592.4|16592.4|16591.49|16591.49|16592.4|16592.4|16591.49|16591.49|0
1636993660000|2021-11-15 16:27:40|16590.67|16590.67|16589.55|16589.55|16591.17|16591.17|16589.55|16589.55|0
1636993670000|2021-11-15 16:27:50|16590.99|16590.99|16589.55|16589.55|16590.99|16590.99|16589.55|16589.55|0
1636993680000|2021-11-15 16:28:00|16591.19|16591.19|16591.07|16591.07|16591.19|16591.19|16590.25|16590.25|0
1636993690000|2021-11-15 16:28:10|16590.61|16590.61|16582.12|16582.12|16590.61|16590.61|16582.12|16582.12|0
1636993700000|2021-11-15 16:28:20|16581.56|16581.56|16582.76|16582.76|16582.99|16582.99|16581.35|16581.35|0
1636993710000|2021-11-15 16:28:30|16581.33|16581.33|16578.96|16578.96|16581.33|16581.33|16578.96|16578.96|0
1636993720000|2021-11-15 16:28:40|16578.34|16578.34|16578.55|16578.55|16578.55|16578.55|16578.34|16578.34|0
1636993740000|2021-11-15 16:29:00|16579.46|16579.46|16580.94|16580.94|16581.76|16581.76|16579.46|16579.46|0
1636993750000|2021-11-15 16:29:10|16581.15|16581.15|16581.15|16581.15|16581.15|16581.15|16581.15|16581.15|0
1636993760000|2021-11-15 16:29:20|16582.55|16582.55|16582.55|16582.55|16582.55|16582.55|16582.55|16582.55|0
1636993770000|2021-11-15 16:29:30|16582.92|16582.92|16580.82|16580.82|16583.14|16583.14|16580.82|16580.82|0
1636993780000|2021-11-15 16:29:40|16581.73|16581.73|16583.17|16583.17|16583.17|16583.17|16581.73|16581.73|0
1636993790000|2021-11-15 16:29:50|16583.84|16583.84|16583.91|16583.91|16586.29|16586.29|16583.84|16583.84|0
1637050510000|2021-11-16 08:15:10|16547.88|16547.88|16548.7|16548.7|16548.7|16548.7|16547.88|16547.88|0
1637050520000|2021-11-16 08:15:20|16548.23|16548.23|16536.51|16536.51|16548.23|16548.23|16536.05|16536.05|0
1637050540000|2021-11-16 08:15:40|16536.05|16536.05|16535.58|16535.58|16536.05|16536.05|16535.58|16535.58|0
1637050550000|2021-11-16 08:15:50|16534.67|16534.67|16534.67|16534.67|16534.67|16534.67|16534.67|16534.67|0
1637050590000|2021-11-16 08:16:30|16532.44|16532.44|16532.44|16532.44|16532.44|16532.44|16532.44|16532.44|0
1637050600000|2021-11-16 08:16:40|16531.53|16531.53|16532.53|16532.53|16533.35|16533.35|16531.53|16531.53|0
1637050610000|2021-11-16 08:16:50|16533.65|16533.65|16532.83|16532.83|16534.46|16534.46|16532.83|16532.83|0
1637050620000|2021-11-16 08:17:00|16531.2|16531.2|16532.01|16532.01|16532.01|16532.01|16531.2|16531.2|0
1637050630000|2021-11-16 08:17:10|16533.13|16533.13|16533.13|16533.13|16533.13|16533.13|16533.13|16533.13|0
1637050640000|2021-11-16 08:17:20|16532.31|16532.31|16532.31|16532.31|16532.31|16532.31|16532.31|16532.31|0
1637050700000|2021-11-16 08:18:20|16533.94|16533.94|16548.32|16548.32|16548.32|16548.32|16533.94|16533.94|0
1637050740000|2021-11-16 08:19:00|16549.72|16549.72|16549.72|16549.72|16549.72|16549.72|16549.72|16549.72|0
1637050820000|2021-11-16 08:20:20|16542.15|16542.15|16535.89|16535.89|16542.15|16542.15|16535.89|16535.89|0
1637050830000|2021-11-16 08:20:30|16534.47|16534.47|16534.47|16534.47|16534.47|16534.47|16534.47|16534.47|0
1637050840000|2021-11-16 08:20:40|16533.56|16533.56|16532.94|16532.94|16533.56|16533.56|16532.13|16532.13|0
1637050850000|2021-11-16 08:20:50|16532.13|16532.13|16534.58|16534.58|16534.58|16534.58|16532.13|16532.13|0
1637050870000|2021-11-16 08:21:10|16533.46|16533.46|16533.46|16533.46|16533.46|16533.46|16533.46|16533.46|0
1637050880000|2021-11-16 08:21:20|16531.48|16531.48|16531.48|16531.48|16531.48|16531.48|16531.48|16531.48|0
1637050890000|2021-11-16 08:21:30|16532.59|16532.59|16532.59|16532.59|16532.59|16532.59|16532.59|16532.59|0
1637050920000|2021-11-16 08:22:00|16538.54|16538.54|16538.92|16538.92|16538.92|16538.92|16538.54|16538.54|0
1637050940000|2021-11-16 08:22:20|16540.74|16540.74|16540.74|16540.74|16540.74|16540.74|16540.74|16540.74|0
1637050960000|2021-11-16 08:22:40|16539.8|16539.8|16545.73|16545.73|16545.73|16545.73|16539.8|16539.8|0
1637050970000|2021-11-16 08:22:50|16546.65|16546.65|16546.65|16546.65|16546.65|16546.65|16546.65|16546.65|0
1637051000000|2021-11-16 08:23:20|16545.16|16545.16|16545.16|16545.16|16545.16|16545.16|16545.16|16545.16|0
1637051030000|2021-11-16 08:23:50|16547.9|16547.9|16547.9|16547.9|16547.9|16547.9|16547.9|16547.9|0
1637051040000|2021-11-16 08:24:00|16546.98|16546.98|16540.54|16540.54|16546.98|16546.98|16540.54|16540.54|0
1637051080000|2021-11-16 08:24:40|16538.72|16538.72|16535.98|16535.98|16538.72|16538.72|16535.98|16535.98|0
1637051090000|2021-11-16 08:24:50|16535.06|16535.06|16535.06|16535.06|16535.06|16535.06|16535.06|16535.06|0
1637051100000|2021-11-16 08:25:00|16537.8|16537.8|16537.8|16537.8|16537.8|16537.8|16537.8|16537.8|0
1637051110000|2021-11-16 08:25:10|16534.94|16534.94|16534.94|16534.94|16534.94|16534.94|16534.94|16534.94|0
1637051120000|2021-11-16 08:25:20|16534.02|16534.02|16536.82|16536.82|16537.12|16537.12|16534.02|16534.02|0
1637051130000|2021-11-16 08:25:30|16536.25|16536.25|16535.33|16535.33|16536.25|16536.25|16535.33|16535.33|0
1637051140000|2021-11-16 08:25:40|16530.61|16530.61|16530.61|16530.61|16530.61|16530.61|16530.61|16530.61|0
1637051160000|2021-11-16 08:26:00|16529.7|16529.7|16529.7|16529.7|16529.7|16529.7|16529.7|16529.7|0
1637051170000|2021-11-16 08:26:10|16529.79|16529.79|16529.33|16529.33|16529.79|16529.79|16529.33|16529.33|0
1637051190000|2021-11-16 08:26:30|16532.19|16532.19|16524.76|16524.76|16532.19|16532.19|16524.76|16524.76|0
1637051200000|2021-11-16 08:26:40|16522.31|16522.31|16522.31|16522.31|16522.31|16522.31|16522.31|16522.31|0
1637051210000|2021-11-16 08:26:50|16527.16|16527.16|16524.29|16524.29|16527.16|16527.16|16524.29|16524.29|0
1637051220000|2021-11-16 08:27:00|16522.86|16522.86|16520.51|16520.51|16522.86|16522.86|16520.04|16520.04|0
1637051240000|2021-11-16 08:27:20|16521.42|16521.42|16518.34|16518.34|16521.42|16521.42|16517.52|16517.52|0
1637051260000|2021-11-16 08:27:40|16519.25|16519.25|16519.25|16519.25|16519.25|16519.25|16519.25|16519.25|0
1637051270000|2021-11-16 08:27:50|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|0
1637051300000|2021-11-16 08:28:20|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|0
1637051310000|2021-11-16 08:28:30|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|16521.7|0
1637051330000|2021-11-16 08:28:50|16523.13|16523.13|16523.13|16523.13|16523.13|16523.13|16523.13|16523.13|0
1637051340000|2021-11-16 08:29:00|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|0
1637051400000|2021-11-16 08:30:00|16525.93|16525.93|16525.93|16525.93|16525.93|16525.93|16525.93|16525.93|0
1637051440000|2021-11-16 08:30:40|16528.79|16528.79|16527.36|16527.36|16528.79|16528.79|16527.36|16527.36|0
1637051530000|2021-11-16 08:32:10|16520.86|16520.86|16517|16517|16520.86|16520.86|16517|16517|0
1637051550000|2021-11-16 08:32:30|16519.23|16519.23|16528.92|16528.92|16528.92|16528.92|16519.23|16519.23|0
1637051620000|2021-11-16 08:33:40|16530.36|16530.36|16533.22|16533.22|16533.22|16533.22|16530.36|16530.36|0
1637051630000|2021-11-16 08:33:50|16532.11|16532.11|16532.11|16532.11|16532.11|16532.11|16532.11|16532.11|0
1637051690000|2021-11-16 08:34:50|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|0
1637051700000|2021-11-16 08:35:00|16527.81|16527.81|16526.9|16526.9|16527.81|16527.81|16526.9|16526.9|0
1637051750000|2021-11-16 08:35:50|16525.66|16525.66|16523.18|16523.18|16525.66|16525.66|16522.36|16522.36|0
1637051760000|2021-11-16 08:36:00|16521.78|16521.78|16521.32|16521.32|16521.78|16521.78|16521.32|16521.32|0
1637051780000|2021-11-16 08:36:20|16519.98|16519.98|16519.98|16519.98|16519.98|16519.98|16519.98|16519.98|0
1637051840000|2021-11-16 08:37:20|16520.45|16520.45|16520.45|16520.45|16520.45|16520.45|16520.45|16520.45|0
1637051850000|2021-11-16 08:37:30|16519.95|16519.95|16519.95|16519.95|16520.77|16520.77|16519.95|16519.95|0
1637051860000|2021-11-16 08:37:40|16520.88|16520.88|16518.65|16518.65|16520.88|16520.88|16518.65|16518.65|0
1637051880000|2021-11-16 08:38:00|16517.22|16517.22|16514.9|16514.9|16517.22|16517.22|16514.9|16514.9|0
1637051900000|2021-11-16 08:38:20|16515.34|16515.34|16513.98|16513.98|16515.81|16515.81|16513.98|16513.98|0
1637051910000|2021-11-16 08:38:30|16514.9|16514.9|16517.44|16517.44|16517.44|16517.44|16514.9|16514.9|0
1637051930000|2021-11-16 08:38:50|16516.77|16516.77|16516.33|16516.33|16516.77|16516.77|16516.33|16516.33|0
1637052000000|2021-11-16 08:40:00|16517.56|16517.56|16517.56|16517.56|16517.56|16517.56|16517.56|16517.56|0
1637052010000|2021-11-16 08:40:10|16519.05|16519.05|16521.91|16521.91|16521.91|16521.91|16519.05|16519.05|0
1637052070000|2021-11-16 08:41:10|16522.11|16522.11|16523.55|16523.55|16523.55|16523.55|16522.11|16522.11|0
1637052090000|2021-11-16 08:41:30|16523.08|16523.08|16523.08|16523.08|16523.08|16523.08|16523.08|16523.08|0
1637052110000|2021-11-16 08:41:50|16527.38|16527.38|16527.38|16527.38|16527.38|16527.38|16527.38|16527.38|0
1637052120000|2021-11-16 08:42:00|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|0
1637052180000|2021-11-16 08:43:00|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|16527.55|0
1637052190000|2021-11-16 08:43:10|16525.91|16525.91|16527.31|16527.31|16527.31|16527.31|16525.91|16525.91|0
1637052200000|2021-11-16 08:43:20|16523.66|16523.66|16523.66|16523.66|16523.66|16523.66|16523.66|16523.66|0
1637052260000|2021-11-16 08:44:20|16527.96|16527.96|16527.96|16527.96|16527.96|16527.96|16527.96|16527.96|0
1637052300000|2021-11-16 08:45:00|16529.39|16529.39|16529.39|16529.39|16529.39|16529.39|16529.39|16529.39|0
1637052320000|2021-11-16 08:45:20|16531.74|16531.74|16531.74|16531.74|16531.74|16531.74|16531.74|16531.74|0
1637052330000|2021-11-16 08:45:30|16535.4|16535.4|16535.4|16535.4|16535.4|16535.4|16535.4|16535.4|0
1637052350000|2021-11-16 08:45:50|16535.84|16535.84|16536.76|16536.76|16536.76|16536.76|16535.84|16535.84|0
1637052400000|2021-11-16 08:46:40|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|16535.84|0
1637052410000|2021-11-16 08:46:50|16537.28|16537.28|16537.28|16537.28|16537.28|16537.28|16537.28|16537.28|0
1637052420000|2021-11-16 08:47:00|16536.36|16536.36|16536.36|16536.36|16536.36|16536.36|16536.36|16536.36|0
1637052440000|2021-11-16 08:47:20|16539.1|16539.1|16539.1|16539.1|16539.1|16539.1|16539.1|16539.1|0
1637052460000|2021-11-16 08:47:40|16540.5|16540.5|16540.5|16540.5|16540.5|16540.5|16540.5|16540.5|0
1637052470000|2021-11-16 08:47:50|16542.33|16542.33|16543.16|16543.16|16543.16|16543.16|16541.41|16541.41|0
1637052480000|2021-11-16 08:48:00|16542.35|16542.35|16540.52|16540.52|16542.35|16542.35|16540.52|16540.52|0
1637052490000|2021-11-16 08:48:10|16537.65|16537.65|16538.05|16538.05|16538.57|16538.57|16535.7|16535.7|0
1637052510000|2021-11-16 08:48:30|16539.87|16539.87|16539.87|16539.87|16539.87|16539.87|16539.87|16539.87|0
1637052520000|2021-11-16 08:48:40|16540.79|16540.79|16532.85|16532.85|16540.79|16540.79|16532.85|16532.85|0
1637052530000|2021-11-16 08:48:50|16531.42|16531.42|16531.42|16531.42|16531.42|16531.42|16531.42|16531.42|0
1637052540000|2021-11-16 08:49:00|16530.49|16530.49|16529.3|16529.3|16530.49|16530.49|16528.39|16528.39|0
1637052550000|2021-11-16 08:49:10|16527.87|16527.87|16530.21|16530.21|16530.21|16530.21|16527.87|16527.87|0
1637052560000|2021-11-16 08:49:20|16529.3|16529.3|16529.3|16529.3|16529.3|16529.3|16529.3|16529.3|0
1637052570000|2021-11-16 08:49:30|16527.47|16527.47|16527.47|16527.47|16527.47|16527.47|16527.47|16527.47|0
1637052590000|2021-11-16 08:49:50|16531.77|16531.77|16531.77|16531.77|16531.77|16531.77|16531.77|16531.77|0
1637052610000|2021-11-16 08:50:10|16533.21|16533.21|16534.02|16534.02|16534.02|16534.02|16533.21|16533.21|0
1637052670000|2021-11-16 08:51:10|16534.84|16534.84|16534.84|16534.84|16534.84|16534.84|16534.84|16534.84|0
1637052700000|2021-11-16 08:51:40|16533.92|16533.92|16533.92|16533.92|16533.92|16533.92|16533.92|16533.92|0
1637052740000|2021-11-16 08:52:20|16533.51|16533.51|16533.51|16533.51|16533.51|16533.51|16533.51|16533.51|0
1637052750000|2021-11-16 08:52:30|16532.7|16532.7|16529.96|16529.96|16532.7|16532.7|16529.96|16529.96|0
1637052790000|2021-11-16 08:53:10|16531.82|16531.82|16531.82|16531.82|16531.82|16531.82|16531.82|16531.82|0
1637052800000|2021-11-16 08:53:20|16530.39|16530.39|16527.53|16527.53|16530.39|16530.39|16527.53|16527.53|0
1637052810000|2021-11-16 08:53:30|16528.34|16528.34|16528.34|16528.34|16528.34|16528.34|16528.34|16528.34|0
1637052840000|2021-11-16 08:54:00|16533.07|16533.07|16527.91|16527.91|16534.56|16534.56|16527.91|16527.91|0
1637052850000|2021-11-16 08:54:10|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|0
1637052860000|2021-11-16 08:54:20|16529.87|16529.87|16529.87|16529.87|16529.87|16529.87|16529.87|16529.87|0
1637052880000|2021-11-16 08:54:40|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|0
1637052920000|2021-11-16 08:55:20|16531.72|16531.72|16540.74|16540.74|16540.74|16540.74|16531.72|16531.72|0
1637052930000|2021-11-16 08:55:30|16540.27|16540.27|16540.27|16540.27|16540.27|16540.27|16540.27|16540.27|0
1637052950000|2021-11-16 08:55:50|16539.46|16539.46|16539.46|16539.46|16539.46|16539.46|16539.46|16539.46|0
1637052970000|2021-11-16 08:56:10|16538.02|16538.02|16538.02|16538.02|16538.02|16538.02|16538.02|16538.02|0
1637053070000|2021-11-16 08:57:50|16538.94|16538.94|16538.94|16538.94|16538.94|16538.94|16538.94|16538.94|0
1637053080000|2021-11-16 08:58:00|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|0
1637053140000|2021-11-16 08:59:00|16539.55|16539.55|16539.55|16539.55|16539.55|16539.55|16539.55|16539.55|0
1637053150000|2021-11-16 08:59:10|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|16540.37|0
1637053160000|2021-11-16 08:59:20|16541.28|16541.28|16542.2|16542.2|16542.2|16542.2|16541.28|16541.28|0
1637053170000|2021-11-16 08:59:30|16543.11|16543.11|16543.11|16543.11|16543.11|16543.11|16543.11|16543.11|0
1637053200000|2021-11-16 09:00:00|16543.93|16543.93|16543.93|16543.93|16543.93|16543.93|16543.93|16543.93|0
1637053250000|2021-11-16 09:00:50|16543.02|16543.02|16543.02|16543.02|16543.02|16543.02|16543.02|16543.02|0
1637053260000|2021-11-16 09:01:00|16542.1|16542.1|16542.92|16542.92|16542.92|16542.92|16542.1|16542.1|0
1637053280000|2021-11-16 09:01:20|16542.01|16542.01|16542.01|16542.01|16542.01|16542.01|16542.01|16542.01|0
1637053340000|2021-11-16 09:02:20|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|16544.75|0
1637053350000|2021-11-16 09:02:30|16546.57|16546.57|16549.35|16549.35|16549.35|16549.35|16546.57|16546.57|0
1637053360000|2021-11-16 09:02:40|16548.42|16548.42|16548.42|16548.42|16548.42|16548.42|16548.42|16548.42|0
1637053380000|2021-11-16 09:03:00|16551.76|16551.76|16551.97|16551.97|16551.97|16551.97|16550.85|16550.85|0
1637053400000|2021-11-16 09:03:20|16552.78|16552.78|16552.78|16552.78|16552.78|16552.78|16552.78|16552.78|0
1637053420000|2021-11-16 09:03:40|16551.97|16551.97|16553.6|16553.6|16553.6|16553.6|16551.97|16551.97|0
1637053440000|2021-11-16 09:04:00|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|0
1637053500000|2021-11-16 09:05:00|16553.25|16553.25|16553.25|16553.25|16553.25|16553.25|16553.25|16553.25|0
1637053570000|2021-11-16 09:06:10|16553.35|16553.35|16553.17|16553.17|16554.28|16554.28|16553.17|16553.17|0
1637053610000|2021-11-16 09:06:50|16552.25|16552.25|16552.25|16552.25|16552.25|16552.25|16552.25|16552.25|0
1637053620000|2021-11-16 09:07:00|16550.82|16550.82|16550.41|16550.41|16550.82|16550.82|16550.41|16550.41|0
1637053630000|2021-11-16 09:07:10|16549.59|16549.59|16545.03|16545.03|16549.59|16549.59|16545.03|16545.03|0
1637053640000|2021-11-16 09:07:20|16545.84|16545.84|16545.84|16545.84|16545.84|16545.84|16545.84|16545.84|0
1637053680000|2021-11-16 09:08:00|16544.91|16544.91|16545.73|16545.73|16545.73|16545.73|16544.91|16544.91|0
1637053710000|2021-11-16 09:08:30|16550.29|16550.29|16545.84|16545.84|16550.29|16550.29|16545.84|16545.84|0
1637053740000|2021-11-16 09:09:00|16544.92|16544.92|16547.15|16547.15|16548.06|16548.06|16544.92|16544.92|0
1637053750000|2021-11-16 09:09:10|16548.27|16548.27|16548.27|16548.27|16548.27|16548.27|16548.27|16548.27|0
1637053760000|2021-11-16 09:09:20|16550.09|16550.09|16550.09|16550.09|16550.09|16550.09|16550.09|16550.09|0
1637053800000|2021-11-16 09:10:00|16549.18|16549.18|16548.36|16548.36|16549.18|16549.18|16548.36|16548.36|0
1637053810000|2021-11-16 09:10:10|16545.58|16545.58|16545.58|16545.58|16545.58|16545.58|16545.58|16545.58|0
1637053820000|2021-11-16 09:10:20|16545.13|16545.13|16545.13|16545.13|16545.13|16545.13|16545.13|16545.13|0
1637053840000|2021-11-16 09:10:40|16544.91|16544.91|16543.08|16543.08|16544.91|16544.91|16543.08|16543.08|0
1637053850000|2021-11-16 09:10:50|16542.19|16542.19|16542.19|16542.19|16542.19|16542.19|16542.19|16542.19|0
1637053860000|2021-11-16 09:11:00|16543.1|16543.1|16543.1|16543.1|16543.1|16543.1|16543.1|16543.1|0
1637053880000|2021-11-16 09:11:20|16545.84|16545.84|16545.84|16545.84|16545.84|16545.84|16545.84|16545.84|0
1637053890000|2021-11-16 09:11:30|16544.01|16544.01|16544.01|16544.01|16544.01|16544.01|16544.01|16544.01|0
1637053940000|2021-11-16 09:12:20|16542.19|16542.19|16544.29|16544.29|16544.29|16544.29|16542.19|16542.19|0
1637054000000|2021-11-16 09:13:20|16547.03|16547.03|16547.03|16547.03|16547.03|16547.03|16547.03|16547.03|0
1637054030000|2021-11-16 09:13:50|16546.12|16546.12|16546.12|16546.12|16546.12|16546.12|16546.12|16546.12|0
1637054070000|2021-11-16 09:14:30|16547.79|16547.79|16547.79|16547.79|16547.79|16547.79|16547.79|16547.79|0
1637054150000|2021-11-16 09:15:50|16548.6|16548.6|16548.6|16548.6|16548.6|16548.6|16548.6|16548.6|0
1637054180000|2021-11-16 09:16:20|16547.12|16547.12|16545.8|16545.8|16547.12|16547.12|16545.8|16545.8|0
1637054210000|2021-11-16 09:16:50|16550.1|16550.1|16545.8|16545.8|16550.1|16550.1|16545.8|16545.8|0
1637054220000|2021-11-16 09:17:00|16550.1|16550.1|16551.53|16551.53|16551.53|16551.53|16545.8|16545.8|0
1637054230000|2021-11-16 09:17:10|16552.97|16552.97|16556.95|16556.95|16556.95|16556.95|16552.97|16552.97|0
1637054240000|2021-11-16 09:17:20|16559.81|16559.81|16558.38|16558.38|16559.81|16559.81|16558.38|16558.38|0
1637054260000|2021-11-16 09:17:40|16559.81|16559.81|16556.26|16556.26|16560.04|16560.04|16554.82|16554.82|0
1637054310000|2021-11-16 09:18:30|16555.44|16555.44|16555.44|16555.44|16555.44|16555.44|16555.44|16555.44|0
1637054380000|2021-11-16 09:19:40|16554.53|16554.53|16554.53|16554.53|16554.53|16554.53|16554.53|16554.53|0
1637054400000|2021-11-16 09:20:00|16555.55|16555.55|16555.06|16555.06|16555.55|16555.55|16555.06|16555.06|0
1637054410000|2021-11-16 09:20:10|16554.65|16554.65|16554.44|16554.44|16554.65|16554.65|16554.44|16554.44|0
1637054490000|2021-11-16 09:21:30|16552.81|16552.81|16552.81|16552.81|16552.81|16552.81|16552.81|16552.81|0
1637054500000|2021-11-16 09:21:40|16551.99|16551.99|16550.27|16550.27|16551.99|16551.99|16549.8|16549.8|0
1637054510000|2021-11-16 09:21:50|16552.1|16552.1|16553.73|16553.73|16553.73|16553.73|16552.1|16552.1|0
1637054600000|2021-11-16 09:23:20|16554.55|16554.55|16553.73|16553.73|16554.55|16554.55|16553.73|16553.73|0
1637054650000|2021-11-16 09:24:10|16553.17|16553.17|16537.55|16537.55|16553.17|16553.17|16537.55|16537.55|0
1637054660000|2021-11-16 09:24:20|16539.22|16539.22|16539.78|16539.78|16539.78|16539.78|16538.66|16538.66|0
1637054710000|2021-11-16 09:25:10|16538.85|16538.85|16538.85|16538.85|16538.85|16538.85|16538.85|16538.85|0
1637054730000|2021-11-16 09:25:30|16538.03|16538.03|16537.47|16537.47|16538.03|16538.03|16537.47|16537.47|0
1637054820000|2021-11-16 09:27:00|16534.61|16534.61|16521.7|16521.7|16534.61|16534.61|16521.7|16521.7|0
1637054830000|2021-11-16 09:27:10|16523.53|16523.53|16523.06|16523.06|16523.53|16523.53|16523.06|16523.06|0
1637054840000|2021-11-16 09:27:20|16521.63|16521.63|16519.8|16519.8|16521.63|16521.63|16519.8|16519.8|0
1637054850000|2021-11-16 09:27:30|16520.72|16520.72|16529.29|16529.29|16529.72|16529.72|16520.72|16520.72|0
1637054860000|2021-11-16 09:27:40|16530.78|16530.78|16532.22|16532.22|16532.22|16532.22|16529.87|16529.87|0
1637054870000|2021-11-16 09:27:50|16533.03|16533.03|16538.78|16538.78|16538.78|16538.78|16533.03|16533.03|0
1637054880000|2021-11-16 09:28:00|16536.95|16536.95|16530.71|16530.71|16536.95|16536.95|16530.71|16530.71|0
1637054890000|2021-11-16 09:28:10|16529.8|16529.8|16529.8|16529.8|16529.8|16529.8|16529.8|16529.8|0
1637054900000|2021-11-16 09:28:20|16524.65|16524.65|16517.3|16517.3|16524.65|16524.65|16517.3|16517.3|0
1637054910000|2021-11-16 09:28:30|16518.73|16518.73|16518.73|16518.73|16518.73|16518.73|16518.73|16518.73|0
1637054940000|2021-11-16 09:29:00|16517.82|16517.82|16519.18|16519.18|16522.39|16522.39|16517.82|16517.82|0
1637054950000|2021-11-16 09:29:10|16520.09|16520.09|16521.92|16521.92|16521.92|16521.92|16520.09|16520.09|0
1637054960000|2021-11-16 09:29:20|16520.09|16520.09|16519.18|16519.18|16520.09|16520.09|16519.18|16519.18|0
1637054970000|2021-11-16 09:29:30|16518.26|16518.26|16518.82|16518.82|16518.82|16518.82|16518.26|16518.26|0
1637054980000|2021-11-16 09:29:40|16518.26|16518.26|16518.26|16518.26|16518.26|16518.26|16518.26|16518.26|0
1637054990000|2021-11-16 09:29:50|16517.35|16517.35|16517.35|16517.35|16517.35|16517.35|16517.35|16517.35|0
1637055000000|2021-11-16 09:30:00|16517.82|16517.82|16518.38|16518.38|16518.38|16518.38|16517.26|16517.26|0
1637055020000|2021-11-16 09:30:20|16517.71|16517.71|16516.27|16516.27|16517.71|16517.71|16516.27|16516.27|0
1637055030000|2021-11-16 09:30:30|16517.39|16517.39|16518.5|16518.5|16518.5|16518.5|16517.39|16517.39|0
1637055050000|2021-11-16 09:30:50|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|16520.38|0
1637055060000|2021-11-16 09:31:00|16522.21|16522.21|16526.9|16526.9|16526.9|16526.9|16522.21|16522.21|0
1637055070000|2021-11-16 09:31:10|16527.37|16527.37|16528.81|16528.81|16528.81|16528.81|16527.37|16527.37|0
1637055080000|2021-11-16 09:31:20|16526.07|16526.07|16528.81|16528.81|16528.81|16528.81|16526.07|16526.07|0
1637055090000|2021-11-16 09:31:30|16527.89|16527.89|16531.23|16531.23|16531.23|16531.23|16527.89|16527.89|0
1637055100000|2021-11-16 09:31:40|16529.56|16529.56|16529.56|16529.56|16529.56|16529.56|16529.56|16529.56|0
1637055110000|2021-11-16 09:31:50|16530.96|16530.96|16530.96|16530.96|16530.96|16530.96|16530.96|16530.96|0
1637055120000|2021-11-16 09:32:00|16531.87|16531.87|16530.96|16530.96|16531.87|16531.87|16530.96|16530.96|0
1637055170000|2021-11-16 09:32:50|16530.13|16530.13|16530.75|16530.75|16530.75|16530.75|16530.13|16530.13|0
1637055180000|2021-11-16 09:33:00|16530.34|16530.34|16532.17|16532.17|16532.17|16532.17|16530.34|16530.34|0
1637055200000|2021-11-16 09:33:20|16534.62|16534.62|16532.98|16532.98|16534.62|16534.62|16532.98|16532.98|0
1637055210000|2021-11-16 09:33:30|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|0
1637055230000|2021-11-16 09:33:50|16530.34|16530.34|16529.92|16529.92|16530.83|16530.83|16528.09|16528.09|0
1637055240000|2021-11-16 09:34:00|16530.83|16530.83|16531.74|16531.74|16531.74|16531.74|16529.92|16529.92|0
1637055250000|2021-11-16 09:34:10|16533.18|16533.18|16533.18|16533.18|16533.18|16533.18|16532.26|16532.26|0
1637055270000|2021-11-16 09:34:30|16530.44|16530.44|16529.52|16529.52|16530.44|16530.44|16529.52|16529.52|0
1637055300000|2021-11-16 09:35:00|16527.66|16527.66|16527.66|16527.66|16527.66|16527.66|16527.66|16527.66|0
1637055330000|2021-11-16 09:35:30|16514|16514|16507.55|16507.55|16514|16514|16507.55|16507.55|0
1637055340000|2021-11-16 09:35:40|16508.47|16508.47|16507.66|16507.66|16511.83|16511.83|16507.66|16507.66|0
1637055350000|2021-11-16 09:35:50|16506.71|16506.71|16503.55|16503.55|16506.71|16506.71|16502.73|16502.73|0
1637055390000|2021-11-16 09:36:30|16501.1|16501.1|16496.8|16496.8|16501.1|16501.1|16496.8|16496.8|0
1637055400000|2021-11-16 09:36:40|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|16493.94|16493.94|0
1637055420000|2021-11-16 09:37:00|16496.28|16496.28|16496.28|16496.28|16496.28|16496.28|16496.28|16496.28|0
1637055430000|2021-11-16 09:37:10|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|16495.37|0
1637055440000|2021-11-16 09:37:20|16494.46|16494.46|16494.46|16494.46|16494.46|16494.46|16494.46|16494.46|0
1637055450000|2021-11-16 09:37:30|16493.06|16493.06|16492.13|16492.13|16493.06|16493.06|16492.13|16492.13|0
1637055490000|2021-11-16 09:38:10|16490.3|16490.3|16490.3|16490.3|16490.3|16490.3|16490.3|16490.3|0
1637055500000|2021-11-16 09:38:20|16488.87|16488.87|16488.87|16488.87|16488.87|16488.87|16488.87|16488.87|0
1637055520000|2021-11-16 09:38:40|16488.05|16488.05|16487.23|16487.23|16488.05|16488.05|16487.23|16487.23|0
1637055530000|2021-11-16 09:38:50|16488.63|16488.63|16488.63|16488.63|16488.63|16488.63|16488.63|16488.63|0
1637055540000|2021-11-16 09:39:00|16490.06|16490.06|16487.2|16487.2|16490.06|16490.06|16487.2|16487.2|0
1637055560000|2021-11-16 09:39:20|16486.28|16486.28|16486.28|16486.28|16486.28|16486.28|16486.28|16486.28|0
1637055570000|2021-11-16 09:39:30|16485.37|16485.37|16485.37|16485.37|16485.37|16485.37|16485.37|16485.37|0
1637055640000|2021-11-16 09:40:40|16484.46|16484.46|16480.94|16480.94|16484.46|16484.46|16480.94|16480.94|0
1637055650000|2021-11-16 09:40:50|16480.12|16480.12|16478.37|16478.37|16480.12|16480.12|16478.37|16478.37|0
1637055670000|2021-11-16 09:41:10|16476.7|16476.7|16458.63|16458.63|16476.7|16476.7|16458.63|16458.63|0
1637055700000|2021-11-16 09:41:40|16457.82|16457.82|16457.82|16457.82|16457.82|16457.82|16457.82|16457.82|0
1637055720000|2021-11-16 09:42:00|16453.25|16453.25|16445.82|16445.82|16453.25|16453.25|16445.47|16445.47|0
1637055730000|2021-11-16 09:42:10|16448.87|16448.87|16450.8|16450.8|16450.8|16450.8|16448.05|16448.05|0
1637055790000|2021-11-16 09:43:10|16448.06|16448.06|16447.24|16447.24|16448.06|16448.06|16447.24|16447.24|0
1637055810000|2021-11-16 09:43:30|16446.33|16446.33|16439.76|16439.76|16446.33|16446.33|16439.76|16439.76|0
1637055850000|2021-11-16 09:44:10|16440.88|16440.88|16440.88|16440.88|16440.88|16440.88|16440.88|16440.88|0
1637055890000|2021-11-16 09:44:50|16439.97|16439.97|16439.97|16439.97|16439.97|16439.97|16439.97|16439.97|0
1637055910000|2021-11-16 09:45:10|16440.88|16440.88|16443.75|16443.75|16443.75|16443.75|16440.88|16440.88|0
1637055920000|2021-11-16 09:45:20|16444.66|16444.66|16444.66|16444.66|16444.66|16444.66|16444.66|16444.66|0
1637055930000|2021-11-16 09:45:30|16447.11|16447.11|16447.48|16447.48|16447.48|16447.48|16445.85|16445.85|0
1637055940000|2021-11-16 09:45:40|16451.65|16451.65|16449.33|16449.33|16451.65|16451.65|16448.39|16448.39|0
1637055950000|2021-11-16 09:45:50|16451.16|16451.16|16451.16|16451.16|16451.16|16451.16|16451.16|16451.16|0
1637055970000|2021-11-16 09:46:10|16454.03|16454.03|16454.03|16454.03|16454.03|16454.03|16454.03|16454.03|0
1637055980000|2021-11-16 09:46:20|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|16454.94|0
1637055990000|2021-11-16 09:46:30|16458.29|16458.29|16460.15|16460.15|16460.15|16460.15|16458.29|16458.29|0
1637056000000|2021-11-16 09:46:40|16461.58|16461.58|16471.35|16471.35|16471.35|16471.35|16461.58|16461.58|0
1637056020000|2021-11-16 09:47:00|16474.22|16474.22|16475.04|16475.04|16475.04|16475.04|16474.22|16474.22|0
1637056030000|2021-11-16 09:47:10|16476.47|16476.47|16477.88|16477.88|16477.88|16477.88|16476.47|16476.47|0
1637056080000|2021-11-16 09:48:00|16479.31|16479.31|16478.4|16478.4|16479.31|16479.31|16477.49|16477.49|0
1637056100000|2021-11-16 09:48:20|16479.83|16479.83|16472.67|16472.67|16479.83|16479.83|16472.67|16472.67|0
1637056120000|2021-11-16 09:48:40|16474.1|16474.1|16471.24|16471.24|16474.1|16474.1|16471.24|16471.24|0
1637056130000|2021-11-16 09:48:50|16469.6|16469.6|16469.6|16469.6|16469.6|16469.6|16469.6|16469.6|0
1637056140000|2021-11-16 09:49:00|16469.14|16469.14|16465.97|16465.97|16469.14|16469.14|16465.97|16465.97|0
1637056180000|2021-11-16 09:49:40|16468.83|16468.83|16470.27|16470.27|16470.27|16470.27|16468.83|16468.83|0
1637056210000|2021-11-16 09:50:10|16471.18|16471.18|16471.18|16471.18|16471.18|16471.18|16471.18|16471.18|0
1637056230000|2021-11-16 09:50:30|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|16470.71|0
1637056240000|2021-11-16 09:50:40|16468.85|16468.85|16470.75|16470.75|16470.75|16470.75|16468.85|16468.85|0
1637056250000|2021-11-16 09:50:50|16468.87|16468.87|16468.87|16468.87|16468.87|16468.87|16468.87|16468.87|0
1637056260000|2021-11-16 09:51:00|16469.34|16469.34|16474.03|16474.03|16474.03|16474.03|16469.34|16469.34|0
1637056330000|2021-11-16 09:52:10|16475.91|16475.91|16474.97|16474.97|16475.91|16475.91|16474.97|16474.97|0
1637056340000|2021-11-16 09:52:20|16475.79|16475.79|16475.79|16475.79|16475.79|16475.79|16475.79|16475.79|0
1637056370000|2021-11-16 09:52:50|16477.62|16477.62|16477.62|16477.62|16477.62|16477.62|16477.62|16477.62|0
1637056450000|2021-11-16 09:54:10|16478.56|16478.56|16485.71|16485.71|16485.71|16485.71|16478.56|16478.56|0
1637056460000|2021-11-16 09:54:20|16484.79|16484.79|16485.74|16485.74|16485.74|16485.74|16484.79|16484.79|0
1637056470000|2021-11-16 09:54:30|16488.19|16488.19|16488.19|16488.19|16488.19|16488.19|16488.19|16488.19|0
1637056480000|2021-11-16 09:54:40|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|0
1637056490000|2021-11-16 09:54:50|16490.73|16490.73|16490.73|16490.73|16490.73|16490.73|16490.73|16490.73|0
1637056500000|2021-11-16 09:55:00|16489.32|16489.32|16489.32|16489.32|16489.32|16489.32|16489.32|16489.32|0
1637056510000|2021-11-16 09:55:10|16488.82|16488.82|16488.82|16488.82|16488.82|16488.82|16488.82|16488.82|0
1637056540000|2021-11-16 09:55:40|16484.55|16484.55|16483.55|16483.55|16484.55|16484.55|16483.55|16483.55|0
1637056580000|2021-11-16 09:56:20|16484.11|16484.11|16496.65|16496.65|16496.65|16496.65|16484.11|16484.11|0
1637056590000|2021-11-16 09:56:30|16494.42|16494.42|16494.42|16494.42|16494.42|16494.42|16494.42|16494.42|0
1637056600000|2021-11-16 09:56:40|16493.51|16493.51|16493.51|16493.51|16493.51|16493.51|16493.51|16493.51|0
1637056620000|2021-11-16 09:57:00|16496.25|16496.25|16497.41|16497.41|16497.41|16497.41|16496.25|16496.25|0
1637056650000|2021-11-16 09:57:30|16498.33|16498.33|16498.33|16498.33|16498.33|16498.33|16498.33|16498.33|0
1637056660000|2021-11-16 09:57:40|16497.41|16497.41|16497.41|16497.41|16497.41|16497.41|16497.41|16497.41|0
1637056690000|2021-11-16 09:58:10|16496.94|16496.94|16496.47|16496.47|16496.94|16496.94|16496.47|16496.47|0
1637056740000|2021-11-16 09:59:00|16494.02|16494.02|16492.2|16492.2|16494.02|16494.02|16492.2|16492.2|0
1637056770000|2021-11-16 09:59:30|16489.46|16489.46|16487.51|16487.51|16490.37|16490.37|16487.51|16487.51|0
1637056780000|2021-11-16 09:59:40|16487.05|16487.05|16484.83|16484.83|16487.05|16487.05|16484.83|16484.83|0
1637056800000|2021-11-16 10:00:00|16485.28|16485.28|16485.4|16485.4|16486.39|16486.39|16485.28|16485.28|0
1637056850000|2021-11-16 10:00:50|16485.87|16485.87|16485.87|16485.87|16485.87|16485.87|16485.87|16485.87|0
1637056860000|2021-11-16 10:01:00|16484.96|16484.96|16484.96|16484.96|16484.96|16484.96|16484.96|16484.96|0
1637056910000|2021-11-16 10:01:50|16484.14|16484.14|16484.14|16484.14|16484.14|16484.14|16484.14|16484.14|0
1637056920000|2021-11-16 10:02:00|16483.23|16483.23|16483.23|16483.23|16483.23|16483.23|16483.23|16483.23|0
1637056930000|2021-11-16 10:02:10|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|0
1637056940000|2021-11-16 10:02:20|16480.64|16480.64|16480.64|16480.64|16480.64|16480.64|16480.64|16480.64|0
1637057000000|2021-11-16 10:03:20|16479.15|16479.15|16478.66|16478.66|16479.15|16479.15|16478.66|16478.66|0
1637057010000|2021-11-16 10:03:30|16477.84|16477.84|16477.84|16477.84|16477.84|16477.84|16477.84|16477.84|0
1637057030000|2021-11-16 10:03:50|16476.9|16476.9|16476.9|16476.9|16476.9|16476.9|16476.9|16476.9|0
1637057040000|2021-11-16 10:04:00|16475.99|16475.99|16477.81|16477.81|16477.81|16477.81|16475.99|16475.99|0
1637057050000|2021-11-16 10:04:10|16479.64|16479.64|16481.74|16481.74|16481.74|16481.74|16479.64|16479.64|0
1637057060000|2021-11-16 10:04:20|16483.18|16483.18|16483.18|16483.18|16483.18|16483.18|16483.18|16483.18|0
1637057070000|2021-11-16 10:04:30|16485|16485|16485.95|16485.95|16485.95|16485.95|16485|16485|0
1637057080000|2021-11-16 10:04:40|16487.18|16487.18|16488.2|16488.2|16488.2|16488.2|16487.18|16487.18|0
1637057090000|2021-11-16 10:04:50|16494.98|16494.98|16497.82|16497.82|16497.82|16497.82|16494.98|16494.98|0
1637057100000|2021-11-16 10:05:00|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|16498.74|0
1637057110000|2021-11-16 10:05:10|16497.25|16497.25|16495.82|16495.82|16497.25|16497.25|16494.68|16494.68|0
1637057130000|2021-11-16 10:05:30|16495.41|16495.41|16495.41|16495.41|16495.41|16495.41|16495.41|16495.41|0
1637057210000|2021-11-16 10:06:50|16498.15|16498.15|16499.06|16499.06|16499.06|16499.06|16498.15|16498.15|0
1637057230000|2021-11-16 10:07:10|16498.15|16498.15|16496.74|16496.74|16498.15|16498.15|16496.74|16496.74|0
1637057250000|2021-11-16 10:07:30|16496.27|16496.27|16496.27|16496.27|16496.27|16496.27|16496.27|16496.27|0
1637057260000|2021-11-16 10:07:40|16497.21|16497.21|16497.21|16497.21|16497.21|16497.21|16497.21|16497.21|0
1637057270000|2021-11-16 10:07:50|16494.98|16494.98|16495.54|16495.54|16495.54|16495.54|16494.98|16494.98|0
1637057280000|2021-11-16 10:08:00|16488.2|16488.2|16487.29|16487.29|16488.2|16488.2|16487.29|16487.29|0
1637057290000|2021-11-16 10:08:10|16486.3|16486.3|16485.8|16485.8|16486.3|16486.3|16485.8|16485.8|0
1637057300000|2021-11-16 10:08:20|16487.63|16487.63|16487.63|16487.63|16488.54|16488.54|16487.63|16487.63|0
1637057310000|2021-11-16 10:08:30|16489.45|16489.45|16487.63|16487.63|16489.45|16489.45|16487.63|16487.63|0
1637057320000|2021-11-16 10:08:40|16488.54|16488.54|16488.54|16488.54|16488.54|16488.54|16487.63|16487.63|0
1637057330000|2021-11-16 10:08:50|16485.8|16485.8|16485.8|16485.8|16485.8|16485.8|16485.8|16485.8|0
1637057340000|2021-11-16 10:09:00|16486.91|16486.91|16486.91|16486.91|16486.91|16486.91|16486.91|16486.91|0
1637057350000|2021-11-16 10:09:10|16487.83|16487.83|16484.96|16484.96|16487.83|16487.83|16484.96|16484.96|0
1637057400000|2021-11-16 10:10:00|16484.05|16484.05|16484.05|16484.05|16484.05|16484.05|16484.05|16484.05|0
1637057420000|2021-11-16 10:10:20|16481.82|16481.82|16481|16481|16481.82|16481.82|16481|16481|0
1637057460000|2021-11-16 10:11:00|16482.02|16482.02|16487.05|16487.05|16487.96|16487.96|16482.02|16482.02|0
1637057480000|2021-11-16 10:11:20|16488.87|16488.87|16488.06|16488.06|16489.79|16489.79|16488.06|16488.06|0
1637057490000|2021-11-16 10:11:30|16488.97|16488.97|16491.62|16491.62|16491.62|16491.62|16488.97|16488.97|0
1637057510000|2021-11-16 10:11:50|16489.79|16489.79|16489.79|16489.79|16489.79|16489.79|16489.79|16489.79|0
1637057520000|2021-11-16 10:12:00|16487.96|16487.96|16487.05|16487.05|16487.96|16487.96|16487.05|16487.05|0
1637057650000|2021-11-16 10:14:10|16486.23|16486.23|16486.23|16486.23|16486.23|16486.23|16486.23|16486.23|0
1637057680000|2021-11-16 10:14:40|16489.89|16489.89|16497.35|16497.35|16497.35|16497.35|16489.89|16489.89|0
1637057690000|2021-11-16 10:14:50|16498.26|16498.26|16498.26|16498.26|16498.26|16498.26|16498.26|16498.26|0
1637057700000|2021-11-16 10:15:00|16497.35|16497.35|16497.35|16497.35|16497.35|16497.35|16497.35|16497.35|0
1637057720000|2021-11-16 10:15:20|16498.78|16498.78|16495.91|16495.91|16498.78|16498.78|16494.78|16494.78|0
1637057750000|2021-11-16 10:15:50|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|0
1637057760000|2021-11-16 10:16:00|16498.65|16498.65|16498.65|16498.65|16498.65|16498.65|16498.65|16498.65|0
1637057770000|2021-11-16 10:16:10|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|16497.74|0
1637057790000|2021-11-16 10:16:30|16499.37|16499.37|16501.56|16501.56|16501.56|16501.56|16499.37|16499.37|0
1637057800000|2021-11-16 10:16:40|16502.53|16502.53|16501.56|16501.56|16503|16503|16501.56|16501.56|0
1637057820000|2021-11-16 10:17:00|16501.79|16501.79|16503.19|16503.19|16503.19|16503.19|16501.79|16501.79|0
1637057870000|2021-11-16 10:17:50|16502.37|16502.37|16498.68|16498.68|16502.37|16502.37|16498.68|16498.68|0
1637057930000|2021-11-16 10:18:50|16496.85|16496.85|16498.68|16498.68|16498.68|16498.68|16496.85|16496.85|0
1637057950000|2021-11-16 10:19:10|16495.94|16495.94|16492.59|16492.59|16495.94|16495.94|16491.58|16491.58|0
1637057960000|2021-11-16 10:19:20|16493.51|16493.51|16493.51|16493.51|16493.51|16493.51|16491.68|16491.68|0
1637057970000|2021-11-16 10:19:30|16494.42|16494.42|16495.8|16495.8|16495.8|16495.8|16494.42|16494.42|0
1637057980000|2021-11-16 10:19:40|16494.89|16494.89|16494.89|16494.89|16494.89|16494.89|16494.89|16494.89|0
1637057990000|2021-11-16 10:19:50|16495.71|16495.71|16494.8|16494.8|16495.71|16495.71|16493.88|16493.88|0
1637058000000|2021-11-16 10:20:00|16496.23|16496.23|16496.59|16496.59|16496.59|16496.59|16495.67|16495.67|0
1637058020000|2021-11-16 10:20:20|16495.47|16495.47|16494.56|16494.56|16495.47|16495.47|16494.56|16494.56|0
1637058030000|2021-11-16 10:20:30|16493.65|16493.65|16493.65|16493.65|16493.65|16493.65|16493.65|16493.65|0
1637058040000|2021-11-16 10:20:40|16490.91|16490.91|16488.86|16488.86|16490.91|16490.91|16488.86|16488.86|0
1637058070000|2021-11-16 10:21:10|16487.92|16487.92|16488.39|16488.39|16488.39|16488.39|16487.92|16487.92|0
1637058090000|2021-11-16 10:21:30|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|0
1637058130000|2021-11-16 10:22:10|16488.37|16488.37|16488.37|16488.37|16488.37|16488.37|16488.37|16488.37|0
1637058180000|2021-11-16 10:23:00|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|0
1637058260000|2021-11-16 10:24:20|16486.99|16486.99|16486.99|16486.99|16486.99|16486.99|16486.99|16486.99|0
1637058280000|2021-11-16 10:24:40|16487.66|16487.66|16487.66|16487.66|16487.66|16487.66|16487.66|16487.66|0
1637058300000|2021-11-16 10:25:00|16489.07|16489.07|16489.89|16489.89|16489.89|16489.89|16489.07|16489.07|0
1637058310000|2021-11-16 10:25:10|16492.37|16492.37|16493.68|16493.68|16493.68|16493.68|16492.37|16492.37|0
1637058350000|2021-11-16 10:25:50|16494.92|16494.92|16494.92|16494.92|16494.92|16494.92|16494.92|16494.92|0
1637058370000|2021-11-16 10:26:10|16495.86|16495.86|16495.86|16495.86|16495.86|16495.86|16495.86|16495.86|0
1637058380000|2021-11-16 10:26:20|16498.09|16498.09|16498.09|16498.09|16498.09|16498.09|16498.09|16498.09|0
1637058400000|2021-11-16 10:26:40|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|16499.91|0
1637058430000|2021-11-16 10:27:10|16501.64|16501.64|16514.96|16514.96|16514.96|16514.96|16501.64|16501.64|0
1637058440000|2021-11-16 10:27:20|16514.05|16514.05|16514.87|16514.87|16514.87|16514.87|16514.05|16514.05|0
1637058470000|2021-11-16 10:27:50|16516.5|16516.5|16516.5|16516.5|16516.5|16516.5|16516.5|16516.5|0
1637058530000|2021-11-16 10:28:50|16522.82|16522.82|16527.71|16527.71|16527.71|16527.71|16522.82|16522.82|0
1637058540000|2021-11-16 10:29:00|16529.54|16529.54|16532.2|16532.2|16532.54|16532.54|16528.62|16528.62|0
1637058580000|2021-11-16 10:29:40|16533.83|16533.83|16533.83|16533.83|16533.83|16533.83|16533.83|16533.83|0
1637058600000|2021-11-16 10:30:00|16533.22|16533.22|16533.22|16533.22|16533.22|16533.22|16533.22|16533.22|0
1637058610000|2021-11-16 10:30:10|16536.69|16536.69|16536.69|16536.69|16536.69|16536.69|16536.69|16536.69|0
1637058620000|2021-11-16 10:30:20|16537.8|16537.8|16538.92|16538.92|16538.92|16538.92|16537.8|16537.8|0
1637058650000|2021-11-16 10:30:50|16540.75|16540.75|16542.94|16542.94|16542.94|16542.94|16540.75|16540.75|0
1637058660000|2021-11-16 10:31:00|16542.12|16542.12|16542.94|16542.94|16542.94|16542.94|16542.12|16542.12|0
1637058670000|2021-11-16 10:31:10|16542.47|16542.47|16542.47|16542.47|16542.47|16542.47|16542.47|16542.47|0
1637058690000|2021-11-16 10:31:30|16540.64|16540.64|16542.59|16542.59|16543.51|16543.51|16540.64|16540.64|0
1637058710000|2021-11-16 10:31:50|16542.37|16542.37|16541.45|16541.45|16542.37|16542.37|16541.45|16541.45|0
1637058720000|2021-11-16 10:32:00|16542.35|16542.35|16542.79|16542.79|16542.79|16542.79|16542.35|16542.35|0
1637058750000|2021-11-16 10:32:30|16539.93|16539.93|16539.93|16539.93|16539.93|16539.93|16539.93|16539.93|0
1637058790000|2021-11-16 10:33:10|16540.38|16540.38|16540.38|16540.38|16540.38|16540.38|16540.38|16540.38|0
1637058810000|2021-11-16 10:33:30|16540.79|16540.79|16540.79|16540.79|16540.79|16540.79|16540.79|16540.79|0
1637058840000|2021-11-16 10:34:00|16542.52|16542.52|16542.52|16542.52|16542.52|16542.52|16542.52|16542.52|0
1637058850000|2021-11-16 10:34:10|16541.7|16541.7|16541.7|16541.7|16541.7|16541.7|16541.7|16541.7|0
1637058870000|2021-11-16 10:34:30|16542.52|16542.52|16542.52|16542.52|16542.52|16542.52|16541.6|16541.6|0
1637058880000|2021-11-16 10:34:40|16545.38|16545.38|16545.38|16545.38|16545.38|16545.38|16545.38|16545.38|0
1637058910000|2021-11-16 10:35:10|16543.97|16543.97|16543.97|16543.97|16543.97|16543.97|16543.97|16543.97|0
1637058970000|2021-11-16 10:36:10|16549.29|16549.29|16553.07|16553.07|16553.07|16553.07|16549.29|16549.29|0
1637058980000|2021-11-16 10:36:20|16556.5|16556.5|16565.29|16565.29|16565.29|16565.29|16556.5|16556.5|0
1637058990000|2021-11-16 10:36:30|16564.82|16564.82|16564.76|16564.76|16567.68|16567.68|16564.76|16564.76|0
1637059010000|2021-11-16 10:36:50|16565.26|16565.26|16565.26|16565.26|16565.26|16565.26|16565.26|16565.26|0
1637059020000|2021-11-16 10:37:00|16567.71|16567.71|16566.27|16566.27|16567.71|16567.71|16566.27|16566.27|0
1637059040000|2021-11-16 10:37:20|16568.1|16568.1|16568.1|16568.1|16568.1|16568.1|16568.1|16568.1|0
1637059080000|2021-11-16 10:38:00|16569.04|16569.04|16570.44|16570.44|16570.44|16570.44|16569.04|16569.04|0
1637059130000|2021-11-16 10:38:50|16571.67|16571.67|16571.67|16571.67|16571.67|16571.67|16571.67|16571.67|0
1637059140000|2021-11-16 10:39:00|16575.97|16575.97|16579.28|16579.28|16579.28|16579.28|16575.97|16575.97|0
1637059150000|2021-11-16 10:39:10|16581.1|16581.1|16581.1|16581.1|16581.1|16581.1|16581.1|16581.1|0
1637059220000|2021-11-16 10:40:20|16580.19|16580.19|16580.19|16580.19|16580.19|16580.19|16580.19|16580.19|0
1637059250000|2021-11-16 10:40:50|16580.75|16580.75|16580.75|16580.75|16580.75|16580.75|16580.75|16580.75|0
1637059260000|2021-11-16 10:41:00|16581.22|16581.22|16581.22|16581.22|16581.22|16581.22|16581.22|16581.22|0
1637059270000|2021-11-16 10:41:10|16584.08|16584.08|16584.08|16584.08|16584.08|16584.08|16584.08|16584.08|0
1637059280000|2021-11-16 10:41:20|16582.97|16582.97|16581.54|16581.54|16582.97|16582.97|16581.54|16581.54|0
1637059290000|2021-11-16 10:41:30|16584.4|16584.4|16584.4|16584.4|16584.4|16584.4|16584.4|16584.4|0
1637059330000|2021-11-16 10:42:10|16582.77|16582.77|16578.59|16578.59|16582.77|16582.77|16578.59|16578.59|0
1637059410000|2021-11-16 10:43:30|16577.48|16577.48|16577.48|16577.48|16577.48|16577.48|16577.48|16577.48|0
1637059460000|2021-11-16 10:44:20|16579.46|16579.46|16579.46|16579.46|16579.46|16579.46|16579.46|16579.46|0
1637059500000|2021-11-16 10:45:00|16578.84|16578.84|16578.84|16578.84|16578.84|16578.84|16578.84|16578.84|0
1637059530000|2021-11-16 10:45:30|16578.03|16578.03|16578.03|16578.03|16578.03|16578.03|16578.03|16578.03|0
1637059550000|2021-11-16 10:45:50|16579.66|16579.66|16579.66|16579.66|16579.66|16579.66|16579.66|16579.66|0
1637059560000|2021-11-16 10:46:00|16579.46|16579.46|16578.64|16578.64|16579.46|16579.46|16578.64|16578.64|0
1637059570000|2021-11-16 10:46:10|16578.08|16578.08|16577.52|16577.52|16578.08|16578.08|16577.52|16577.52|0
1637059620000|2021-11-16 10:47:00|16576.61|16576.61|16576.82|16576.82|16576.82|16576.82|16576.61|16576.61|0
1637059640000|2021-11-16 10:47:20|16578.55|16578.55|16583.38|16583.38|16583.38|16583.38|16578.55|16578.55|0
1637059650000|2021-11-16 10:47:30|16583.82|16583.82|16584.44|16584.44|16584.44|16584.44|16583.82|16583.82|0
1637059660000|2021-11-16 10:47:40|16585.38|16585.38|16584.91|16584.91|16585.38|16585.38|16584.91|16584.91|0
1637059670000|2021-11-16 10:47:50|16584.71|16584.71|16585.62|16585.62|16585.62|16585.62|16584.71|16584.71|0
1637059680000|2021-11-16 10:48:00|16587.25|16587.25|16587.25|16587.25|16587.25|16587.25|16587.25|16587.25|0
1637059720000|2021-11-16 10:48:40|16577.78|16577.78|16576.9|16576.9|16577.78|16577.78|16576.9|16576.9|0
1637059730000|2021-11-16 10:48:50|16577.9|16577.9|16577.9|16577.9|16577.9|16577.9|16577.9|16577.9|0
1637059800000|2021-11-16 10:50:00|16576.9|16576.9|16576.9|16576.9|16576.9|16576.9|16576.9|16576.9|0
1637059890000|2021-11-16 10:51:30|16575.27|16575.27|16573.73|16573.73|16575.27|16575.27|16573.73|16573.73|0
1637059900000|2021-11-16 10:51:40|16569.43|16569.43|16569.43|16569.43|16569.43|16569.43|16569.43|16569.43|0
1637059910000|2021-11-16 10:51:50|16569.22|16569.22|16569.22|16569.22|16569.22|16569.22|16569.22|16569.22|0
1637059940000|2021-11-16 10:52:20|16569.25|16569.25|16569.72|16569.72|16569.72|16569.72|16569.25|16569.25|0
1637059970000|2021-11-16 10:52:50|16569.25|16569.25|16569.25|16569.25|16569.25|16569.25|16569.25|16569.25|0
1637059980000|2021-11-16 10:53:00|16568.14|16568.14|16568.14|16568.14|16568.14|16568.14|16568.14|16568.14|0
1637060000000|2021-11-16 10:53:20|16569.51|16569.51|16571.63|16571.63|16572.1|16572.1|16569.51|16569.51|0
1637060010000|2021-11-16 10:53:30|16572.56|16572.56|16573.01|16573.01|16573.45|16573.45|16572.56|16572.56|0
1637060040000|2021-11-16 10:54:00|16573.92|16573.92|16573.92|16573.92|16573.92|16573.92|16573.92|16573.92|0
1637060050000|2021-11-16 10:54:10|16574.39|16574.39|16574.39|16574.39|16574.39|16574.39|16574.39|16574.39|0
1637060060000|2021-11-16 10:54:20|16574.83|16574.83|16574.83|16574.83|16574.83|16574.83|16574.83|16574.83|0
1637060080000|2021-11-16 10:54:40|16575.75|16575.75|16574.81|16574.81|16575.75|16575.75|16574.81|16574.81|0
1637060130000|2021-11-16 10:55:30|16577.67|16577.67|16577.67|16577.67|16577.67|16577.67|16577.67|16577.67|0
1637060140000|2021-11-16 10:55:40|16577.21|16577.21|16577.22|16577.22|16577.22|16577.22|16576.76|16576.76|0
1637060150000|2021-11-16 10:55:50|16576.78|16576.78|16576.78|16576.78|16576.78|16576.78|16576.78|16576.78|0
1637060160000|2021-11-16 10:56:00|16575.35|16575.35|16575.03|16575.03|16575.35|16575.35|16575.03|16575.03|0
1637060180000|2021-11-16 10:56:20|16575.94|16575.94|16575.94|16575.94|16575.94|16575.94|16575.94|16575.94|0
1637060210000|2021-11-16 10:56:50|16576.5|16576.5|16580.16|16580.16|16581.91|16581.91|16576.5|16576.5|0
1637060220000|2021-11-16 10:57:00|16579.69|16579.69|16579.69|16579.69|16579.69|16579.69|16579.69|16579.69|0
1637060230000|2021-11-16 10:57:10|16581.13|16581.13|16580.66|16580.66|16581.13|16581.13|16580.66|16580.66|0
1637060240000|2021-11-16 10:57:20|16582.29|16582.29|16582.29|16582.29|16582.29|16582.29|16582.29|16582.29|0
1637060280000|2021-11-16 10:58:00|16584.12|16584.12|16588.4|16588.4|16588.4|16588.4|16584.12|16584.12|0
1637060290000|2021-11-16 10:58:10|16589.33|16589.33|16588.4|16588.4|16589.33|16589.33|16588.4|16588.4|0
1637060310000|2021-11-16 10:58:30|16587.93|16587.93|16587.47|16587.47|16587.93|16587.93|16587.47|16587.47|0
1637060320000|2021-11-16 10:58:40|16588.28|16588.28|16588.87|16588.87|16588.87|16588.87|16587.94|16587.94|0
1637060330000|2021-11-16 10:58:50|16587.94|16587.94|16587.94|16587.94|16588.41|16588.41|16587.94|16587.94|0
1637060340000|2021-11-16 10:59:00|16586.51|16586.51|16584.26|16584.26|16586.51|16586.51|16584.26|16584.26|0
1637060350000|2021-11-16 10:59:10|16585.69|16585.69|16586.16|16586.16|16586.16|16586.16|16585.69|16585.69|0
1637060360000|2021-11-16 10:59:20|16587.09|16587.09|16587.09|16587.09|16587.09|16587.09|16587.09|16587.09|0
1637060380000|2021-11-16 10:59:40|16586.16|16586.16|16586.16|16586.16|16586.16|16586.16|16586.16|16586.16|0
1637060390000|2021-11-16 10:59:50|16585.24|16585.24|16583.5|16583.5|16585.24|16585.24|16583.5|16583.5|0
1637060400000|2021-11-16 11:00:00|16583.03|16583.03|16582.12|16582.12|16583.03|16583.03|16582.12|16582.12|0
1637060430000|2021-11-16 11:00:30|16580.68|16580.68|16580.68|16580.68|16580.68|16580.68|16580.68|16580.68|0
1637060450000|2021-11-16 11:00:50|16581.6|16581.6|16581.6|16581.6|16581.6|16581.6|16581.6|16581.6|0
1637060460000|2021-11-16 11:01:00|16582.06|16582.06|16584.88|16584.88|16584.88|16584.88|16582.06|16582.06|0
1637060470000|2021-11-16 11:01:10|16583.89|16583.89|16583.89|16583.89|16583.89|16583.89|16583.89|16583.89|0
1637060520000|2021-11-16 11:02:00|16584.8|16584.8|16584.8|16584.8|16584.8|16584.8|16584.8|16584.8|0
1637060540000|2021-11-16 11:02:20|16589.75|16589.75|16591.48|16591.48|16591.48|16591.48|16589.75|16589.75|0
1637060550000|2021-11-16 11:02:30|16590.54|16590.54|16590.54|16590.54|16590.54|16590.54|16590.54|16590.54|0
1637060590000|2021-11-16 11:03:10|16591.04|16591.04|16591.04|16591.04|16591.04|16591.04|16591.04|16591.04|0
1637060620000|2021-11-16 11:03:40|16586.84|16586.84|16585.2|16585.2|16586.84|16586.84|16585.2|16585.2|0
1637060670000|2021-11-16 11:04:30|16587.07|16587.07|16588|16588|16588|16588|16587.07|16587.07|0
1637060680000|2021-11-16 11:04:40|16587.53|16587.53|16588|16588|16588|16588|16587.53|16587.53|0
1637060690000|2021-11-16 11:04:50|16588.93|16588.93|16589.4|16589.4|16589.4|16589.4|16588.93|16588.93|0
1637060720000|2021-11-16 11:05:20|16589.62|16589.62|16589.62|16589.62|16589.62|16589.62|16589.62|16589.62|0
1637060740000|2021-11-16 11:05:40|16588.19|16588.19|16588.19|16588.19|16588.19|16588.19|16588.19|16588.19|0
1637060770000|2021-11-16 11:06:10|16585.86|16585.86|16585.39|16585.39|16585.86|16585.86|16585.39|16585.39|0
1637060780000|2021-11-16 11:06:20|16585.86|16585.86|16586.32|16586.32|16586.32|16586.32|16585.86|16585.86|0
1637060790000|2021-11-16 11:06:30|16587.24|16587.24|16590.17|16590.17|16591.11|16591.11|16587.24|16587.24|0
1637060800000|2021-11-16 11:06:40|16589.71|16589.71|16592.55|16592.55|16593.02|16593.02|16589.71|16589.71|0
1637060810000|2021-11-16 11:06:50|16591.12|16591.12|16590.66|16590.66|16591.12|16591.12|16590.66|16590.66|0
1637060830000|2021-11-16 11:07:10|16590.88|16590.88|16592.28|16592.28|16592.28|16592.28|16590.88|16590.88|0
1637060850000|2021-11-16 11:07:30|16593.22|16593.22|16594.03|16594.03|16594.03|16594.03|16593.22|16593.22|0
1637060860000|2021-11-16 11:07:40|16594.97|16594.97|16598.65|16598.65|16598.65|16598.65|16594.97|16594.97|0
1637060880000|2021-11-16 11:08:00|16600.48|16600.48|16601.91|16601.91|16602.72|16602.72|16600.48|16600.48|0
1637060890000|2021-11-16 11:08:10|16604.69|16604.69|16605.52|16605.52|16605.52|16605.52|16604.69|16604.69|0
1637060900000|2021-11-16 11:08:20|16606.46|16606.46|16606.46|16606.46|16606.46|16606.46|16606.46|16606.46|0
1637060920000|2021-11-16 11:08:40|16607.27|16607.27|16608.95|16608.95|16608.95|16608.95|16607.27|16607.27|0
1637060930000|2021-11-16 11:08:50|16609.76|16609.76|16613.84|16613.84|16615.27|16615.27|16609.76|16609.76|0
1637060940000|2021-11-16 11:09:00|16612.41|16612.41|16612.87|16612.87|16612.87|16612.87|16612.41|16612.41|0
1637060950000|2021-11-16 11:09:10|16612.41|16612.41|16598.08|16598.08|16612.41|16612.41|16597.87|16597.87|0
1637060960000|2021-11-16 11:09:20|16599.51|16599.51|16599.51|16599.51|16599.51|16599.51|16599.51|16599.51|0
1637060990000|2021-11-16 11:09:50|16599.98|16599.98|16600.44|16600.44|16601.37|16601.37|16599.51|16599.51|0
1637061000000|2021-11-16 11:10:00|16601.33|16601.33|16601.33|16601.33|16601.33|16601.33|16601.33|16601.33|0
1637061030000|2021-11-16 11:10:30|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|0
1637061040000|2021-11-16 11:10:40|16598|16598|16598|16598|16598|16598|16598|16598|0
1637061050000|2021-11-16 11:10:50|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|0
1637061060000|2021-11-16 11:11:00|16600.66|16600.66|16597.8|16597.8|16600.66|16600.66|16597.8|16597.8|0
1637061070000|2021-11-16 11:11:10|16597.33|16597.33|16597.33|16597.33|16597.33|16597.33|16597.33|16597.33|0
1637061120000|2021-11-16 11:12:00|16596.01|16596.01|16595.19|16595.19|16596.01|16596.01|16595.19|16595.19|0
1637061130000|2021-11-16 11:12:10|16594.28|16594.28|16594.07|16594.07|16594.28|16594.28|16594.07|16594.07|0
1637061150000|2021-11-16 11:12:30|16592.96|16592.96|16592.96|16592.96|16592.96|16592.96|16592.96|16592.96|0
1637061160000|2021-11-16 11:12:40|16592.34|16592.34|16592.13|16592.13|16592.34|16592.34|16592.13|16592.13|0
1637061170000|2021-11-16 11:12:50|16591.66|16591.66|16591.66|16591.66|16591.66|16591.66|16591.66|16591.66|0
1637061180000|2021-11-16 11:13:00|16591.22|16591.22|16590.32|16590.32|16591.22|16591.22|16590.32|16590.32|0
1637061210000|2021-11-16 11:13:30|16589.41|16589.41|16589.41|16589.41|16589.41|16589.41|16589.41|16589.41|0
1637061240000|2021-11-16 11:14:00|16588.59|16588.59|16587.78|16587.78|16588.59|16588.59|16587.78|16587.78|0
1637061250000|2021-11-16 11:14:10|16586.86|16586.86|16586.86|16586.86|16587.86|16587.86|16586.86|16586.86|0
1637061290000|2021-11-16 11:14:50|16587.8|16587.8|16588.73|16588.73|16588.73|16588.73|16587.8|16587.8|0
1637061350000|2021-11-16 11:15:50|16586.86|16586.86|16586.86|16586.86|16586.86|16586.86|16586.86|16586.86|0
1637061390000|2021-11-16 11:16:30|16585.92|16585.92|16584.52|16584.52|16586.39|16586.39|16584.52|16584.52|0
1637061410000|2021-11-16 11:16:50|16583.08|16583.08|16581.65|16581.65|16583.08|16583.08|16581.65|16581.65|0
1637061440000|2021-11-16 11:17:20|16580.83|16580.83|16571.8|16571.8|16580.83|16580.83|16571.8|16571.8|0
1637061480000|2021-11-16 11:18:00|16566.07|16566.07|16566.07|16566.07|16566.07|16566.07|16566.07|16566.07|0
1637061490000|2021-11-16 11:18:10|16565.25|16565.25|16565.25|16565.25|16565.25|16565.25|16565.25|16565.25|0
1637061500000|2021-11-16 11:18:20|16565.72|16565.72|16565.72|16565.72|16565.72|16565.72|16565.72|16565.72|0
1637061530000|2021-11-16 11:18:50|16565.49|16565.49|16565.49|16565.49|16565.49|16565.49|16565.49|16565.49|0
1637061540000|2021-11-16 11:19:00|16564.38|16564.38|16564.38|16564.38|16564.38|16564.38|16564.38|16564.38|0
1637061550000|2021-11-16 11:19:10|16565.29|16565.29|16565.29|16565.29|16565.29|16565.29|16565.29|16565.29|0
1637061560000|2021-11-16 11:19:20|16566.11|16566.11|16566.11|16566.11|16566.11|16566.11|16566.11|16566.11|0
1637061580000|2021-11-16 11:19:40|16566.58|16566.58|16568.41|16568.41|16568.41|16568.41|16566.58|16566.58|0
1637061590000|2021-11-16 11:19:50|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|16566.58|0
1637061610000|2021-11-16 11:20:10|16568.07|16568.07|16568.07|16568.07|16568.07|16568.07|16568.07|16568.07|0
1637061640000|2021-11-16 11:20:40|16567.86|16567.86|16568.07|16568.07|16568.07|16568.07|16567.86|16567.86|0
1637061650000|2021-11-16 11:20:50|16569.7|16569.7|16567.88|16567.88|16569.7|16569.7|16567.88|16567.88|0
1637061660000|2021-11-16 11:21:00|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|0
1637061680000|2021-11-16 11:21:20|16566.34|16566.34|16566.34|16566.34|16566.34|16566.34|16566.34|16566.34|0
1637061690000|2021-11-16 11:21:30|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|16565.43|0
1637061740000|2021-11-16 11:22:20|16566.24|16566.24|16568.07|16568.07|16568.07|16568.07|16566.24|16566.24|0
1637061810000|2021-11-16 11:23:30|16569.5|16569.5|16569.5|16569.5|16569.5|16569.5|16569.5|16569.5|0
1637061860000|2021-11-16 11:24:20|16570.42|16570.42|16570.42|16570.42|16570.42|16570.42|16570.42|16570.42|0
1637061900000|2021-11-16 11:25:00|16571.36|16571.36|16571.36|16571.36|16571.36|16571.36|16571.36|16571.36|0
1637061930000|2021-11-16 11:25:30|16569.95|16569.95|16569.95|16569.95|16569.95|16569.95|16569.95|16569.95|0
1637061940000|2021-11-16 11:25:40|16569.03|16569.03|16565.97|16565.97|16569.03|16569.03|16565.97|16565.97|0
1637061950000|2021-11-16 11:25:50|16566.78|16566.78|16565.87|16565.87|16566.78|16566.78|16565.87|16565.87|0
1637061990000|2021-11-16 11:26:30|16563.99|16563.99|16563.99|16563.99|16563.99|16563.99|16563.99|16563.99|0
1637062120000|2021-11-16 11:28:40|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|0
1637062130000|2021-11-16 11:28:50|16562.08|16562.08|16562.08|16562.08|16562.08|16562.08|16562.08|16562.08|0
1637062140000|2021-11-16 11:29:00|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|16562.55|0
1637062170000|2021-11-16 11:29:30|16561.64|16561.64|16561.64|16561.64|16561.64|16561.64|16561.64|16561.64|0
1637062190000|2021-11-16 11:29:50|16560.73|16560.73|16560.73|16560.73|16560.73|16560.73|16560.73|16560.73|0
1637062200000|2021-11-16 11:30:00|16561.22|16561.22|16561.22|16561.22|16561.22|16561.22|16561.22|16561.22|0
1637062280000|2021-11-16 11:31:20|16560.31|16560.31|16558.28|16558.28|16560.31|16560.31|16558.28|16558.28|0
1637062320000|2021-11-16 11:32:00|16559.95|16559.95|16559.95|16559.95|16559.95|16559.95|16559.95|16559.95|0
1637062330000|2021-11-16 11:32:10|16559.14|16559.14|16558.32|16558.32|16559.14|16559.14|16558.32|16558.32|0
1637062340000|2021-11-16 11:32:20|16559.95|16559.95|16567.39|16567.39|16567.39|16567.39|16559.95|16559.95|0
1637062350000|2021-11-16 11:32:30|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|16568.83|0
1637062410000|2021-11-16 11:33:30|16568.07|16568.07|16567.15|16567.15|16568.07|16568.07|16567.15|16567.15|0
1637062430000|2021-11-16 11:33:50|16565.52|16565.52|16565.52|16565.52|16565.52|16565.52|16565.52|16565.52|0
1637062450000|2021-11-16 11:34:10|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|16564.09|0
1637062460000|2021-11-16 11:34:20|16564.91|16564.91|16567.78|16567.78|16567.78|16567.78|16564.91|16564.91|0
1637062470000|2021-11-16 11:34:30|16568.39|16568.39|16568.39|16568.39|16568.39|16568.39|16568.39|16568.39|0
1637062510000|2021-11-16 11:35:10|16567.83|16567.83|16566.89|16566.89|16567.83|16567.83|16566.89|16566.89|0
1637062540000|2021-11-16 11:35:40|16567.36|16567.36|16567.86|16567.86|16567.86|16567.86|16567.36|16567.36|0
1637062560000|2021-11-16 11:36:00|16568.77|16568.77|16568.77|16568.77|16568.77|16568.77|16568.77|16568.77|0
1637062610000|2021-11-16 11:36:50|16571.56|16571.56|16571.56|16571.56|16571.56|16571.56|16571.56|16571.56|0
1637062650000|2021-11-16 11:37:30|16573.38|16573.38|16575.02|16575.02|16575.02|16575.02|16573.38|16573.38|0
1637062670000|2021-11-16 11:37:50|16575.43|16575.43|16576.51|16576.51|16576.51|16576.51|16575.43|16575.43|0
1637062720000|2021-11-16 11:38:40|16576.72|16576.72|16576.72|16576.72|16576.72|16576.72|16576.72|16576.72|0
1637062760000|2021-11-16 11:39:20|16578.15|16578.15|16577.24|16577.24|16578.15|16578.15|16577.24|16577.24|0
1637062770000|2021-11-16 11:39:30|16576.83|16576.83|16576.62|16576.62|16576.83|16576.83|16576.62|16576.62|0
1637062800000|2021-11-16 11:40:00|16578.61|16578.61|16578.61|16578.61|16578.61|16578.61|16578.61|16578.61|0
1637062870000|2021-11-16 11:41:10|16577.69|16577.69|16577.69|16577.69|16577.69|16577.69|16577.69|16577.69|0
1637062900000|2021-11-16 11:41:40|16576.88|16576.88|16576.88|16576.88|16576.88|16576.88|16576.88|16576.88|0
1637062910000|2021-11-16 11:41:50|16576.41|16576.41|16579.25|16579.25|16579.25|16579.25|16576.41|16576.41|0
1637062940000|2021-11-16 11:42:20|16579.81|16579.81|16579.81|16579.81|16579.81|16579.81|16579.81|16579.81|0
1637062950000|2021-11-16 11:42:30|16584.51|16584.51|16599.22|16599.22|16599.22|16599.22|16584.51|16584.51|0
1637062980000|2021-11-16 11:43:00|16602.09|16602.09|16602.09|16602.09|16602.09|16602.09|16602.09|16602.09|0
1637062990000|2021-11-16 11:43:10|16604.19|16604.19|16611.92|16611.92|16611.92|16611.92|16604.19|16604.19|0
1637063020000|2021-11-16 11:43:40|16613.74|16613.74|16613.74|16613.74|16613.74|16613.74|16613.74|16613.74|0
1637063030000|2021-11-16 11:43:50|16617.04|16617.04|16617.04|16617.04|16617.04|16617.04|16617.04|16617.04|0
1637063040000|2021-11-16 11:44:00|16617.53|16617.53|16617.53|16617.53|16617.53|16617.53|16617.53|16617.53|0
1637063050000|2021-11-16 11:44:10|16618.45|16618.45|16618.45|16618.45|16618.45|16618.45|16618.45|16618.45|0
1637063090000|2021-11-16 11:44:50|16616.62|16616.62|16616.15|16616.15|16616.62|16616.62|16616.15|16616.15|0
1637063100000|2021-11-16 11:45:00|16615.22|16615.22|16615.22|16615.22|16615.22|16615.22|16615.22|16615.22|0
1637063110000|2021-11-16 11:45:10|16615.68|16615.68|16615.68|16615.68|16615.68|16615.68|16615.68|16615.68|0
1637063120000|2021-11-16 11:45:20|16616.54|16616.54|16621.39|16621.39|16621.39|16621.39|16616.54|16616.54|0
1637063140000|2021-11-16 11:45:40|16620.9|16620.9|16619.82|16619.82|16621.31|16621.31|16619.82|16619.82|0
1637063150000|2021-11-16 11:45:50|16620.75|16620.75|16620.75|16620.75|16620.75|16620.75|16620.75|16620.75|0
1637063160000|2021-11-16 11:46:00|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|16619.84|0
1637063170000|2021-11-16 11:46:10|16619.37|16619.37|16619.37|16619.37|16619.37|16619.37|16619.37|16619.37|0
1637063190000|2021-11-16 11:46:30|16622.19|16622.19|16622.66|16622.66|16622.66|16622.66|16622.19|16622.19|0
1637063220000|2021-11-16 11:47:00|16621.23|16621.23|16620.28|16620.28|16621.23|16621.23|16619.82|16619.82|0
1637063230000|2021-11-16 11:47:10|16619.87|16619.87|16622.2|16622.2|16622.2|16622.2|16619.38|16619.38|0
1637063250000|2021-11-16 11:47:30|16620.57|16620.57|16619.16|16619.16|16620.57|16620.57|16619.16|16619.16|0
1637063290000|2021-11-16 11:48:10|16620.15|16620.15|16620.15|16620.15|16620.15|16620.15|16620.15|16620.15|0
1637063400000|2021-11-16 11:50:00|16620.62|16620.62|16620.62|16620.62|16620.62|16620.62|16620.62|16620.62|0
1637063410000|2021-11-16 11:50:10|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|16619.7|0
1637063420000|2021-11-16 11:50:20|16618.76|16618.76|16616.92|16616.92|16618.76|16618.76|16616.92|16616.92|0
1637063430000|2021-11-16 11:50:30|16616.71|16616.71|16614.76|16614.76|16616.71|16616.71|16613.95|16613.95|0
1637063450000|2021-11-16 11:50:50|16612.34|16612.34|16611.34|16611.34|16612.34|16612.34|16611.34|16611.34|0
1637063500000|2021-11-16 11:51:40|16612.34|16612.34|16612.34|16612.34|16612.34|16612.34|16612.34|16612.34|0
1637063520000|2021-11-16 11:52:00|16611.78|16611.78|16608.81|16608.81|16611.78|16611.78|16608.81|16608.81|0
1637063530000|2021-11-16 11:52:10|16608.4|16608.4|16608.4|16608.4|16608.4|16608.4|16608.4|16608.4|0
1637063570000|2021-11-16 11:52:50|16608.96|16608.96|16608.96|16608.96|16608.96|16608.96|16608.96|16608.96|0
1637063590000|2021-11-16 11:53:10|16607.97|16607.97|16607.97|16607.97|16607.97|16607.97|16607.97|16607.97|0
1637063600000|2021-11-16 11:53:20|16607.15|16607.15|16609.34|16609.34|16609.34|16609.34|16606.68|16606.68|0
1637063670000|2021-11-16 11:54:30|16610.25|16610.25|16610.25|16610.25|16610.25|16610.25|16610.25|16610.25|0
1637063690000|2021-11-16 11:54:50|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|16609.34|0
1637063710000|2021-11-16 11:55:10|16608.84|16608.84|16608.84|16608.84|16608.84|16608.84|16608.84|16608.84|0
1637063720000|2021-11-16 11:55:20|16610.28|16610.28|16611.71|16611.71|16611.71|16611.71|16610.28|16610.28|0
1637063730000|2021-11-16 11:55:30|16611.24|16611.24|16610.3|16610.3|16611.24|16611.24|16610.3|16610.3|0
1637063740000|2021-11-16 11:55:40|16611.21|16611.21|16611.21|16611.21|16611.21|16611.21|16611.21|16611.21|0
1637063760000|2021-11-16 11:56:00|16610.22|16610.22|16610.22|16610.22|16610.22|16610.22|16610.22|16610.22|0
1637063770000|2021-11-16 11:56:10|16611.65|16611.65|16611.65|16611.65|16611.65|16611.65|16611.65|16611.65|0
1637063790000|2021-11-16 11:56:30|16612.56|16612.56|16615.01|16615.01|16615.01|16615.01|16612.56|16612.56|0
1637063800000|2021-11-16 11:56:40|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|16615.48|0
1637063830000|2021-11-16 11:57:10|16615.01|16615.01|16614.19|16614.19|16615.01|16615.01|16614.07|16614.07|0
1637063850000|2021-11-16 11:57:30|16613.28|16613.28|16613.28|16613.28|16613.28|16613.28|16613.28|16613.28|0
1637063910000|2021-11-16 11:58:30|16612.37|16612.37|16612.92|16612.92|16612.92|16612.92|16612.37|16612.37|0
1637063930000|2021-11-16 11:58:50|16612.01|16612.01|16611.19|16611.19|16612.01|16612.01|16611.19|16611.19|0
1637063940000|2021-11-16 11:59:00|16609.2|16609.2|16609.2|16609.2|16609.2|16609.2|16609.2|16609.2|0
1637063950000|2021-11-16 11:59:10|16610.12|16610.12|16609.2|16609.2|16610.12|16610.12|16609.2|16609.2|0
1637063960000|2021-11-16 11:59:20|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|16609.76|0
1637063970000|2021-11-16 11:59:30|16612.4|16612.4|16612.4|16612.4|16612.4|16612.4|16612.4|16612.4|0
1637063980000|2021-11-16 11:59:40|16613.64|16613.64|16615.27|16615.27|16615.27|16615.27|16613.64|16613.64|0
1637063990000|2021-11-16 11:59:50|16616.21|16616.21|16616.21|16616.21|16616.21|16616.21|16616.21|16616.21|0
1637064020000|2021-11-16 12:00:20|16615.28|16615.28|16615.28|16615.28|16615.28|16615.28|16615.28|16615.28|0
1637064040000|2021-11-16 12:00:40|16614.81|16614.81|16614.81|16614.81|16614.81|16614.81|16614.81|16614.81|0
1637064080000|2021-11-16 12:01:20|16617.68|16617.68|16617.68|16617.68|16617.68|16617.68|16617.68|16617.68|0
1637064120000|2021-11-16 12:02:00|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|0
1637064130000|2021-11-16 12:02:10|16615.35|16615.35|16615.35|16615.35|16615.35|16615.35|16615.35|16615.35|0
1637064140000|2021-11-16 12:02:20|16613.72|16613.72|16613.72|16613.72|16613.72|16613.72|16613.72|16613.72|0
1637064180000|2021-11-16 12:03:00|16612.73|16612.73|16612.73|16612.73|16612.73|16612.73|16612.73|16612.73|0
1637064190000|2021-11-16 12:03:10|16612.26|16612.26|16612.73|16612.73|16612.73|16612.73|16612.26|16612.26|0
1637064200000|2021-11-16 12:03:20|16611.8|16611.8|16610.98|16610.98|16611.8|16611.8|16610.98|16610.98|0
1637064210000|2021-11-16 12:03:30|16610.51|16610.51|16610.51|16610.51|16610.51|16610.51|16610.51|16610.51|0
1637064220000|2021-11-16 12:03:40|16610.98|16610.98|16609.55|16609.55|16610.98|16610.98|16609.55|16609.55|0
1637064250000|2021-11-16 12:04:10|16610.01|16610.01|16610.01|16610.01|16610.01|16610.01|16610.01|16610.01|0
1637064320000|2021-11-16 12:05:20|16611.88|16611.88|16611.88|16611.88|16611.88|16611.88|16611.88|16611.88|0
1637064330000|2021-11-16 12:05:30|16611.06|16611.06|16611.06|16611.06|16611.06|16611.06|16611.06|16611.06|0
1637064340000|2021-11-16 12:05:40|16609.66|16609.66|16609.66|16609.66|16609.66|16609.66|16609.66|16609.66|0
1637064350000|2021-11-16 12:05:50|16608.73|16608.73|16608.26|16608.26|16608.73|16608.73|16608.26|16608.26|0
1637064360000|2021-11-16 12:06:00|16607.27|16607.27|16607.27|16607.27|16607.27|16607.27|16607.27|16607.27|0
1637064370000|2021-11-16 12:06:10|16606.81|16606.81|16609.26|16609.26|16609.26|16609.26|16606.81|16606.81|0
1637064380000|2021-11-16 12:06:20|16609.72|16609.72|16609.72|16609.72|16609.72|16609.72|16609.72|16609.72|0
1637064390000|2021-11-16 12:06:30|16610.54|16610.54|16616.08|16616.08|16616.99|16616.99|16610.54|16610.54|0
1637064410000|2021-11-16 12:06:50|16617.75|16617.75|16621.02|16621.02|16621.02|16621.02|16617.75|16617.75|0
1637064420000|2021-11-16 12:07:00|16621.93|16621.93|16621.93|16621.93|16621.93|16621.93|16621.93|16621.93|0
1637064430000|2021-11-16 12:07:10|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|16622.85|0
1637064450000|2021-11-16 12:07:30|16623.74|16623.74|16623.74|16623.74|16623.74|16623.74|16623.74|16623.74|0
1637064460000|2021-11-16 12:07:40|16622.83|16622.83|16624.46|16624.46|16624.46|16624.46|16622.83|16622.83|0
1637064470000|2021-11-16 12:07:50|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|0
1637064490000|2021-11-16 12:08:10|16623.29|16623.29|16623.29|16623.29|16623.29|16623.29|16623.29|16623.29|0
1637064500000|2021-11-16 12:08:20|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|16622.83|0
1637064530000|2021-11-16 12:08:50|16621.39|16621.39|16621.39|16621.39|16621.39|16621.39|16621.39|16621.39|0
1637064540000|2021-11-16 12:09:00|16624.66|16624.66|16624.66|16624.66|16624.66|16624.66|16624.66|16624.66|0
1637064550000|2021-11-16 12:09:10|16625.12|16625.12|16625.12|16625.12|16625.12|16625.12|16625.12|16625.12|0
1637064560000|2021-11-16 12:09:20|16626.52|16626.52|16627.02|16627.02|16627.02|16627.02|16626.52|16626.52|0
1637064570000|2021-11-16 12:09:30|16628.13|16628.13|16628.13|16628.13|16628.13|16628.13|16628.13|16628.13|0
1637064580000|2021-11-16 12:09:40|16627.93|16627.93|16627.93|16627.93|16627.93|16627.93|16627.93|16627.93|0
1637064600000|2021-11-16 12:10:00|16630.3|16630.3|16630.3|16630.3|16630.3|16630.3|16630.3|16630.3|0
1637064610000|2021-11-16 12:10:10|16633.17|16633.17|16634.28|16634.28|16634.28|16634.28|16633.17|16633.17|0
1637064630000|2021-11-16 12:10:30|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|16635.2|0
1637064640000|2021-11-16 12:10:40|16636.22|16636.22|16636.22|16636.22|16636.22|16636.22|16636.22|16636.22|0
1637064690000|2021-11-16 12:11:30|16637.86|16637.86|16640.31|16640.31|16641.12|16641.12|16637.04|16637.04|0
1637064700000|2021-11-16 12:11:40|16641.12|16641.12|16640.31|16640.31|16641.12|16641.12|16640.31|16640.31|0
1637064710000|2021-11-16 12:11:50|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|16639.49|0
1637064770000|2021-11-16 12:12:50|16637.86|16637.86|16637.86|16637.86|16637.86|16637.86|16637.86|16637.86|0
1637064790000|2021-11-16 12:13:10|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|0
1637064900000|2021-11-16 12:15:00|16640.22|16640.22|16640.84|16640.84|16640.84|16640.84|16640.22|16640.22|0
1637064910000|2021-11-16 12:15:10|16640.37|16640.37|16640.37|16640.37|16640.37|16640.37|16640.37|16640.37|0
1637064920000|2021-11-16 12:15:20|16641.28|16641.28|16641.28|16641.28|16641.28|16641.28|16641.28|16641.28|0
1637065000000|2021-11-16 12:16:40|16640.37|16640.37|16640.37|16640.37|16640.37|16640.37|16640.37|16640.37|0
1637065010000|2021-11-16 12:16:50|16639.81|16639.81|16640.37|16640.37|16640.37|16640.37|16639.81|16639.81|0
1637065030000|2021-11-16 12:17:10|16638.94|16638.94|16638.94|16638.94|16638.94|16638.94|16638.94|16638.94|0
1637065080000|2021-11-16 12:18:00|16638.12|16638.12|16638.12|16638.12|16638.12|16638.12|16638.12|16638.12|0
1637065110000|2021-11-16 12:18:30|16636.24|16636.24|16635.68|16635.68|16636.24|16636.24|16635.68|16635.68|0
1637065200000|2021-11-16 12:20:00|16631.6|16631.6|16627.07|16627.07|16631.6|16631.6|16627.07|16627.07|0
1637065210000|2021-11-16 12:20:10|16626.14|16626.14|16625.67|16625.67|16626.14|16626.14|16625.67|16625.67|0
1637065220000|2021-11-16 12:20:20|16625.2|16625.2|16625.2|16625.2|16625.2|16625.2|16625.2|16625.2|0
1637065240000|2021-11-16 12:20:40|16626.14|16626.14|16625.67|16625.67|16626.14|16626.14|16625.67|16625.67|0
1637065300000|2021-11-16 12:21:40|16626.56|16626.56|16626.56|16626.56|16626.56|16626.56|16626.56|16626.56|0
1637065360000|2021-11-16 12:22:40|16626.09|16626.09|16624.86|16624.86|16626.09|16626.09|16624.86|16624.86|0
1637065370000|2021-11-16 12:22:50|16625.79|16625.79|16623.5|16623.5|16625.79|16625.79|16623.5|16623.5|0
1637065380000|2021-11-16 12:23:00|16622.68|16622.68|16615.28|16615.28|16622.68|16622.68|16615.28|16615.28|0
1637065390000|2021-11-16 12:23:10|16614.46|16614.46|16614.46|16614.46|16614.46|16614.46|16614.46|16614.46|0
1637065410000|2021-11-16 12:23:30|16615.89|16615.89|16615.89|16615.89|16615.89|16615.89|16615.89|16615.89|0
1637065420000|2021-11-16 12:23:40|16613.03|16613.03|16612.11|16612.11|16613.03|16613.03|16612.11|16612.11|0
1637065430000|2021-11-16 12:23:50|16610.68|16610.68|16610.68|16610.68|16610.68|16610.68|16610.68|16610.68|0
1637065440000|2021-11-16 12:24:00|16610.46|16610.46|16610.46|16610.46|16610.46|16610.46|16610.46|16610.46|0
1637065480000|2021-11-16 12:24:40|16609.54|16609.54|16608.6|16608.6|16609.54|16609.54|16608.6|16608.6|0
1637065500000|2021-11-16 12:25:00|16609.42|16609.42|16609.42|16609.42|16609.42|16609.42|16609.42|16609.42|0
1637065530000|2021-11-16 12:25:30|16610.23|16610.23|16610.23|16610.23|16610.23|16610.23|16610.23|16610.23|0
1637065560000|2021-11-16 12:26:00|16610.01|16610.01|16609.79|16609.79|16610.01|16610.01|16609.79|16609.79|0
1637065570000|2021-11-16 12:26:10|16610.7|16610.7|16610.7|16610.7|16610.7|16610.7|16610.7|16610.7|0
1637065580000|2021-11-16 12:26:20|16611.26|16611.26|16611.26|16611.26|16611.26|16611.26|16611.26|16611.26|0
1637065600000|2021-11-16 12:26:40|16610.44|16610.44|16610.44|16610.44|16610.44|16610.44|16610.44|16610.44|0
1637065610000|2021-11-16 12:26:50|16610.91|16610.91|16613.82|16613.82|16613.82|16613.82|16610.91|16610.91|0
1637065650000|2021-11-16 12:27:30|16615.46|16615.46|16614.14|16614.14|16615.46|16615.46|16613.33|16613.33|0
1637065710000|2021-11-16 12:28:30|16614.96|16614.96|16614.96|16614.96|16614.96|16614.96|16614.96|16614.96|0
1637065720000|2021-11-16 12:28:40|16617.83|16617.83|16621.94|16621.94|16621.94|16621.94|16617.83|16617.83|0
1637065730000|2021-11-16 12:28:50|16621|16621|16621|16621|16621|16621|16621|16621|0
1637065800000|2021-11-16 12:30:00|16619.17|16619.17|16619.99|16619.99|16621.62|16621.62|16619.17|16619.17|0
1637065810000|2021-11-16 12:30:10|16619.17|16619.17|16617.74|16617.74|16619.17|16619.17|16617.74|16617.74|0
1637065820000|2021-11-16 12:30:20|16616.92|16616.92|16613.5|16613.5|16616.92|16616.92|16613.5|16613.5|0
1637065840000|2021-11-16 12:30:40|16614.31|16614.31|16614.31|16614.31|16614.31|16614.31|16614.31|16614.31|0
1637065870000|2021-11-16 12:31:10|16613.5|16613.5|16613.5|16613.5|16613.5|16613.5|16613.5|16613.5|0
1637065950000|2021-11-16 12:32:30|16616.07|16616.07|16616.07|16616.07|16616.07|16616.07|16616.07|16616.07|0
1637066030000|2021-11-16 12:33:50|16616.98|16616.98|16616.98|16616.98|16616.98|16616.98|16616.98|16616.98|0
1637066080000|2021-11-16 12:34:40|16619.43|16619.43|16620.25|16620.25|16620.25|16620.25|16619.43|16619.43|0
1637066090000|2021-11-16 12:34:50|16618.62|16618.62|16616.17|16616.17|16618.62|16618.62|16616.17|16616.17|0
1637066110000|2021-11-16 12:35:10|16614.34|16614.34|16614.34|16614.34|16614.34|16614.34|16614.34|16614.34|0
1637066130000|2021-11-16 12:35:30|16609.07|16609.07|16606.62|16606.62|16609.07|16609.07|16606.15|16606.15|0
1637066140000|2021-11-16 12:35:40|16603.75|16603.75|16601.85|16601.85|16603.75|16603.75|16601.85|16601.85|0
1637066150000|2021-11-16 12:35:50|16600.91|16600.91|16598.37|16598.37|16600.91|16600.91|16598.37|16598.37|0
1637066160000|2021-11-16 12:36:00|16598.83|16598.83|16600.26|16600.26|16600.26|16600.26|16598.83|16598.83|0
1637066170000|2021-11-16 12:36:10|16600.73|16600.73|16601.2|16601.2|16601.2|16601.2|16600.73|16600.73|0
1637066210000|2021-11-16 12:36:50|16598.46|16598.46|16598.46|16598.46|16598.46|16598.46|16598.46|16598.46|0
1637066290000|2021-11-16 12:38:10|16596.01|16596.01|16596.01|16596.01|16596.01|16596.01|16596.01|16596.01|0
1637066320000|2021-11-16 12:38:40|16594.57|16594.57|16594.57|16594.57|16594.57|16594.57|16594.57|16594.57|0
1637066330000|2021-11-16 12:38:50|16595.39|16595.39|16595.39|16595.39|16595.39|16595.39|16595.39|16595.39|0
1637066490000|2021-11-16 12:41:30|16594.48|16594.48|16594.48|16594.48|16594.48|16594.48|16594.48|16594.48|0
1637066540000|2021-11-16 12:42:20|16594.01|16594.01|16594.01|16594.01|16594.01|16594.01|16594.01|16594.01|0
1637066550000|2021-11-16 12:42:30|16594.48|16594.48|16594.48|16594.48|16594.48|16594.48|16594.48|16594.48|0
1637066600000|2021-11-16 12:43:20|16595.03|16595.03|16596.86|16596.86|16596.86|16596.86|16595.03|16595.03|0
1637066610000|2021-11-16 12:43:30|16595.95|16595.95|16613.58|16613.58|16615.01|16615.01|16595.95|16595.95|0
1637066620000|2021-11-16 12:43:40|16614.51|16614.51|16612.84|16612.84|16614.98|16614.98|16612.84|16612.84|0
1637066630000|2021-11-16 12:43:50|16613.31|16613.31|16614.7|16614.7|16614.7|16614.7|16613.31|16613.31|0
1637066640000|2021-11-16 12:44:00|16615.17|16615.17|16615.17|16615.17|16616.1|16616.1|16615.17|16615.17|0
1637066650000|2021-11-16 12:44:10|16615.64|16615.64|16615.64|16615.64|16615.64|16615.64|16615.64|16615.64|0
1637066670000|2021-11-16 12:44:30|16618.38|16618.38|16617.46|16617.46|16618.38|16618.38|16617.46|16617.46|0
1637066700000|2021-11-16 12:45:00|16618.4|16618.4|16617.93|16617.93|16618.4|16618.4|16617|16617|0
1637066740000|2021-11-16 12:45:40|16618.87|16618.87|16618.87|16618.87|16618.87|16618.87|16618.87|16618.87|0
1637066750000|2021-11-16 12:45:50|16619.34|16619.34|16621.76|16621.76|16621.76|16621.76|16619.34|16619.34|0
1637066760000|2021-11-16 12:46:00|16622.67|16622.67|16622.67|16622.67|16622.67|16622.67|16622.67|16622.67|0
1637066780000|2021-11-16 12:46:20|16623.08|16623.08|16627.38|16627.38|16627.38|16627.38|16623.08|16623.08|0
1637066790000|2021-11-16 12:46:30|16630.65|16630.65|16630.65|16630.65|16630.65|16630.65|16630.65|16630.65|0
1637066800000|2021-11-16 12:46:40|16631.46|16631.46|16644.2|16644.2|16644.2|16644.2|16631.46|16631.46|0
1637066810000|2021-11-16 12:46:50|16645.02|16645.02|16645.48|16645.48|16645.95|16645.95|16645.02|16645.02|0
1637066820000|2021-11-16 12:47:00|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|16646.3|0
1637066830000|2021-11-16 12:47:10|16645.48|16645.48|16646.43|16646.43|16647.35|16647.35|16645.48|16645.48|0
1637066860000|2021-11-16 12:47:40|16644.8|16644.8|16641.77|16641.77|16644.8|16644.8|16641.77|16641.77|0
1637066880000|2021-11-16 12:48:00|16642.7|16642.7|16642.7|16642.7|16642.7|16642.7|16642.7|16642.7|0
1637066920000|2021-11-16 12:48:40|16642.9|16642.9|16635.91|16635.91|16642.9|16642.9|16635.91|16635.91|0
1637066930000|2021-11-16 12:48:50|16636.72|16636.72|16636.72|16636.72|16636.72|16636.72|16636.72|16636.72|0
1637066940000|2021-11-16 12:49:00|16637.64|16637.64|16639.07|16639.07|16639.07|16639.07|16637.64|16637.64|0
1637066960000|2021-11-16 12:49:20|16638.13|16638.13|16637.19|16637.19|16638.13|16638.13|16637.19|16637.19|0
1637066980000|2021-11-16 12:49:40|16636.72|16636.72|16634.03|16634.03|16636.72|16636.72|16634.03|16634.03|0
1637066990000|2021-11-16 12:49:50|16632.6|16632.6|16632.6|16632.6|16632.6|16632.6|16632.6|16632.6|0
1637067000000|2021-11-16 12:50:00|16631.69|16631.69|16631.48|16631.48|16631.69|16631.69|16631.48|16631.48|0
1637067010000|2021-11-16 12:50:10|16630.49|16630.49|16630.49|16630.49|16630.49|16630.49|16630.49|16630.49|0
1637067030000|2021-11-16 12:50:30|16628.82|16628.82|16628.82|16628.82|16628.82|16628.82|16628.82|16628.82|0
1637067040000|2021-11-16 12:50:40|16630.23|16630.23|16630.23|16630.23|16630.23|16630.23|16630.23|16630.23|0
1637067060000|2021-11-16 12:51:00|16628.6|16628.6|16625.53|16625.53|16628.6|16628.6|16625.53|16625.53|0
1637067080000|2021-11-16 12:51:20|16623.9|16623.9|16618.78|16618.78|16623.9|16623.9|16618.78|16618.78|0
1637067100000|2021-11-16 12:51:40|16617.15|16617.15|16616.14|16616.14|16617.96|16617.96|16616.14|16616.14|0
1637067130000|2021-11-16 12:52:10|16615.32|16615.32|16615.32|16615.32|16615.32|16615.32|16615.32|16615.32|0
1637067210000|2021-11-16 12:53:30|16614.82|16614.82|16614.82|16614.82|16614.82|16614.82|16614.82|16614.82|0
1637067220000|2021-11-16 12:53:40|16615.29|16615.29|16615.41|16615.41|16616.22|16616.22|16615.29|16615.29|0
1637067250000|2021-11-16 12:54:10|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|16614.41|0
1637067260000|2021-11-16 12:54:20|16612.59|16612.59|16612.59|16612.59|16612.59|16612.59|16612.59|16612.59|0
1637067290000|2021-11-16 12:54:50|16613.53|16613.53|16612.5|16612.5|16613.53|16613.53|16612.5|16612.5|0
1637067310000|2021-11-16 12:55:10|16615.37|16615.37|16616.48|16616.48|16616.48|16616.48|16615.37|16615.37|0
1637067320000|2021-11-16 12:55:20|16617.42|16617.42|16617.42|16617.42|16617.42|16617.42|16617.42|16617.42|0
1637067360000|2021-11-16 12:56:00|16618.33|16618.33|16618.33|16618.33|16618.33|16618.33|16618.33|16618.33|0
1637067410000|2021-11-16 12:56:50|16617.86|16617.86|16616|16616|16617.86|16617.86|16615.53|16615.53|0
1637067470000|2021-11-16 12:57:50|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|16614.89|0
1637067490000|2021-11-16 12:58:10|16615.3|16615.3|16613.47|16613.47|16615.3|16615.3|16613.47|16613.47|0
1637067540000|2021-11-16 12:59:00|16613.67|16613.67|16613.67|16613.67|16613.67|16613.67|16613.67|16613.67|0
1637067600000|2021-11-16 13:00:00|16612.86|16612.86|16612.86|16612.86|16612.86|16612.86|16612.86|16612.86|0
1637067620000|2021-11-16 13:00:20|16614.27|16614.27|16613.28|16613.28|16614.27|16614.27|16613.28|16613.28|0
1637067630000|2021-11-16 13:00:30|16611.64|16611.64|16611.64|16611.64|16611.64|16611.64|16611.64|16611.64|0
1637067650000|2021-11-16 13:00:50|16614.51|16614.51|16616.14|16616.14|16616.14|16616.14|16614.51|16614.51|0
1637067660000|2021-11-16 13:01:00|16621.51|16621.51|16621.98|16621.98|16622.45|16622.45|16621.51|16621.51|0
1637067670000|2021-11-16 13:01:10|16624.85|16624.85|16624.85|16624.85|16624.85|16624.85|16624.85|16624.85|0
1637067700000|2021-11-16 13:01:40|16622.96|16622.96|16622.96|16622.96|16622.96|16622.96|16622.96|16622.96|0
1637067710000|2021-11-16 13:01:50|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|16622.5|0
1637067740000|2021-11-16 13:02:20|16622.94|16622.94|16622|16622|16622.94|16622.94|16622|16622|0
1637067750000|2021-11-16 13:02:30|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|16623.4|0
1637067830000|2021-11-16 13:03:50|16625.03|16625.03|16625.03|16625.03|16625.03|16625.03|16625.03|16625.03|0
1637067900000|2021-11-16 13:05:00|16625.85|16625.85|16625.85|16625.85|16625.85|16625.85|16625.85|16625.85|0
1637067950000|2021-11-16 13:05:50|16627.68|16627.68|16627.68|16627.68|16627.68|16627.68|16627.68|16627.68|0
1637067960000|2021-11-16 13:06:00|16630.54|16630.54|16631.01|16631.01|16631.01|16631.01|16630.54|16630.54|0
1637067970000|2021-11-16 13:06:10|16632.64|16632.64|16632.64|16632.64|16632.64|16632.64|16632.64|16632.64|0
1637067980000|2021-11-16 13:06:20|16633.56|16633.56|16633.56|16633.56|16633.56|16633.56|16633.56|16633.56|0
1637068010000|2021-11-16 13:06:50|16632.62|16632.62|16632.62|16632.62|16632.62|16632.62|16632.62|16632.62|0
1637068020000|2021-11-16 13:07:00|16631.7|16631.7|16633.14|16633.14|16633.14|16633.14|16631.7|16631.7|0
1637068090000|2021-11-16 13:08:10|16633.34|16633.34|16633.34|16633.34|16633.34|16633.34|16633.34|16633.34|0
1637068120000|2021-11-16 13:08:40|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|16632.43|0
1637068130000|2021-11-16 13:08:50|16630.79|16630.79|16629.98|16629.98|16630.79|16630.79|16629.98|16629.98|0
1637068240000|2021-11-16 13:10:40|16629.05|16629.05|16628.11|16628.11|16629.05|16629.05|16628.11|16628.11|0
1637068250000|2021-11-16 13:10:50|16628.67|16628.67|16628.21|16628.21|16628.67|16628.67|16628.21|16628.21|0
1637068260000|2021-11-16 13:11:00|16626.77|16626.77|16631.07|16631.07|16631.07|16631.07|16626.77|16626.77|0
1637068270000|2021-11-16 13:11:10|16630.6|16630.6|16630.6|16630.6|16630.6|16630.6|16630.6|16630.6|0
1637068280000|2021-11-16 13:11:20|16629.79|16629.79|16628.97|16628.97|16629.79|16629.79|16628.97|16628.97|0
1637068290000|2021-11-16 13:11:30|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|16631.84|0
1637068300000|2021-11-16 13:11:40|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|16633.27|0
1637068310000|2021-11-16 13:11:50|16634.7|16634.7|16634.7|16634.7|16634.7|16634.7|16634.7|16634.7|0
1637068320000|2021-11-16 13:12:00|16635.26|16635.26|16636.19|16636.19|16636.19|16636.19|16635.26|16635.26|0
1637068350000|2021-11-16 13:12:30|16635.28|16635.28|16635.28|16635.28|16635.28|16635.28|16635.28|16635.28|0
1637068400000|2021-11-16 13:13:20|16635.78|16635.78|16635.78|16635.78|16635.78|16635.78|16635.78|16635.78|0
1637068410000|2021-11-16 13:13:30|16637.6|16637.6|16637.6|16637.6|16637.6|16637.6|16637.6|16637.6|0
1637068430000|2021-11-16 13:13:50|16639.72|16639.72|16643.19|16643.19|16643.19|16643.19|16639.72|16639.72|0
1637068440000|2021-11-16 13:14:00|16642.38|16642.38|16642.38|16642.38|16642.38|16642.38|16642.38|16642.38|0
1637068450000|2021-11-16 13:14:10|16643.81|16643.81|16643.81|16643.81|16643.81|16643.81|16643.81|16643.81|0
1637068470000|2021-11-16 13:14:30|16644.28|16644.28|16644.28|16644.28|16644.28|16644.28|16644.28|16644.28|0
1637068490000|2021-11-16 13:14:50|16644.48|16644.48|16644.48|16644.48|16644.48|16644.48|16644.48|16644.48|0
1637068500000|2021-11-16 13:15:00|16646.31|16646.31|16648.65|16648.65|16648.65|16648.65|16646.31|16646.31|0
1637068510000|2021-11-16 13:15:10|16649.77|16649.77|16650.59|16650.59|16650.59|16650.59|16649.77|16649.77|0
1637068530000|2021-11-16 13:15:30|16649.77|16649.77|16646.9|16646.9|16649.77|16649.77|16646.9|16646.9|0
1637068540000|2021-11-16 13:15:40|16647.37|16647.37|16647.37|16647.37|16647.37|16647.37|16647.37|16647.37|0
1637068550000|2021-11-16 13:15:50|16648.8|16648.8|16651.67|16651.67|16651.67|16651.67|16648.8|16648.8|0
1637068560000|2021-11-16 13:16:00|16652.58|16652.58|16652.93|16652.93|16653.4|16653.4|16652.58|16652.58|0
1637068570000|2021-11-16 13:16:10|16652.47|16652.47|16652.47|16652.47|16652.47|16652.47|16652.47|16652.47|0
1637068580000|2021-11-16 13:16:20|16652|16652|16652|16652|16652|16652|16652|16652|0
1637068590000|2021-11-16 13:16:30|16653.49|16653.49|16653.49|16653.49|16653.49|16653.49|16653.49|16653.49|0
1637068600000|2021-11-16 13:16:40|16654.4|16654.4|16654.4|16654.4|16654.4|16654.4|16654.4|16654.4|0
1637068610000|2021-11-16 13:16:50|16657.27|16657.27|16657.27|16657.27|16657.27|16657.27|16657.27|16657.27|0
1637068620000|2021-11-16 13:17:00|16658.94|16658.94|16658.94|16658.94|16658.94|16658.94|16658.94|16658.94|0
1637068630000|2021-11-16 13:17:10|16657.51|16657.51|16656.08|16656.08|16657.51|16657.51|16656.08|16656.08|0
1637068680000|2021-11-16 13:18:00|16657.9|16657.9|16657.9|16657.9|16657.9|16657.9|16657.9|16657.9|0
1637068700000|2021-11-16 13:18:20|16659.33|16659.33|16659.33|16659.33|16659.33|16659.33|16659.33|16659.33|0
1637068720000|2021-11-16 13:18:40|16654.18|16654.18|16653.17|16653.17|16654.18|16654.18|16653.17|16653.17|0
1637068740000|2021-11-16 13:19:00|16652.71|16652.71|16652.71|16652.71|16652.71|16652.71|16652.71|16652.71|0
1637068750000|2021-11-16 13:19:10|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|16652.24|0
1637068780000|2021-11-16 13:19:40|16653.06|16653.06|16653.06|16653.06|16653.06|16653.06|16653.06|16653.06|0
1637068790000|2021-11-16 13:19:50|16654.17|16654.17|16660.35|16660.35|16660.35|16660.35|16654.17|16654.17|0
1637068800000|2021-11-16 13:20:00|16658.91|16658.91|16662.17|16662.17|16662.17|16662.17|16658.91|16658.91|0
1637068840000|2021-11-16 13:20:40|16658.75|16658.75|16657.2|16657.2|16658.75|16658.75|16657.2|16657.2|0
1637068870000|2021-11-16 13:21:10|16655.79|16655.79|16655.79|16655.79|16655.79|16655.79|16655.79|16655.79|0
1637068880000|2021-11-16 13:21:20|16654.87|16654.87|16654.87|16654.87|16654.87|16654.87|16654.87|16654.87|0
1637068920000|2021-11-16 13:22:00|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|16652.01|0
1637068930000|2021-11-16 13:22:10|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|16651.08|0
1637068940000|2021-11-16 13:22:20|16650.67|16650.67|16650.26|16650.26|16650.67|16650.67|16650.26|16650.26|0
1637069010000|2021-11-16 13:23:30|16648.43|16648.43|16648.43|16648.43|16648.43|16648.43|16648.43|16648.43|0
1637069020000|2021-11-16 13:23:40|16649.86|16649.86|16649.86|16649.86|16649.86|16649.86|16649.86|16649.86|0
1637069070000|2021-11-16 13:24:30|16648.23|16648.23|16648.23|16648.23|16648.23|16648.23|16648.23|16648.23|0
1637069100000|2021-11-16 13:25:00|16649.14|16649.14|16649.14|16649.14|16649.14|16649.14|16649.14|16649.14|0
1637069200000|2021-11-16 13:26:40|16649.96|16649.96|16651.39|16651.39|16651.39|16651.39|16649.96|16649.96|0
1637069210000|2021-11-16 13:26:50|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|16649.76|0
1637069220000|2021-11-16 13:27:00|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|16648.94|0
1637069250000|2021-11-16 13:27:30|16648.12|16648.12|16643.43|16643.43|16648.12|16648.12|16643.43|16643.43|0
1637069280000|2021-11-16 13:28:00|16643.23|16643.23|16643.23|16643.23|16643.23|16643.23|16643.23|16643.23|0
1637069290000|2021-11-16 13:28:10|16642.29|16642.29|16641.81|16641.81|16642.29|16642.29|16641.81|16641.81|0
1637069320000|2021-11-16 13:28:40|16637.04|16637.04|16627.36|16627.36|16637.04|16637.04|16627.36|16627.36|0
1637069330000|2021-11-16 13:28:50|16626.45|16626.45|16626.45|16626.45|16626.45|16626.45|16626.45|16626.45|0
1637069340000|2021-11-16 13:29:00|16625.63|16625.63|16625.63|16625.63|16625.63|16625.63|16625.63|16625.63|0
1637069390000|2021-11-16 13:29:50|16624.72|16624.72|16624.72|16624.72|16624.72|16624.72|16624.72|16624.72|0
1637069400000|2021-11-16 13:30:00|16624.94|16624.94|16631.28|16631.28|16631.28|16631.28|16624.94|16624.94|0
1637069430000|2021-11-16 13:30:30|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|16632.1|0
1637069480000|2021-11-16 13:31:20|16634.96|16634.96|16631.15|16631.15|16634.96|16634.96|16630.13|16630.13|0
1637069520000|2021-11-16 13:32:00|16627.89|16627.89|16626.4|16626.4|16627.89|16627.89|16626.4|16626.4|0
1637069570000|2021-11-16 13:32:50|16627.31|16627.31|16629.76|16629.76|16629.76|16629.76|16627.31|16627.31|0
1637069600000|2021-11-16 13:33:20|16628.33|16628.33|16628.33|16628.33|16628.33|16628.33|16628.33|16628.33|0
1637069650000|2021-11-16 13:34:10|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|16627.4|0
1637069670000|2021-11-16 13:34:30|16628.83|16628.83|16628.83|16628.83|16628.83|16628.83|16628.83|16628.83|0
1637069710000|2021-11-16 13:35:10|16628.01|16628.01|16628.01|16628.01|16628.01|16628.01|16628.01|16628.01|0
1637069720000|2021-11-16 13:35:20|16629|16629|16638.71|16638.71|16638.71|16638.71|16629|16629|0
1637069740000|2021-11-16 13:35:40|16639.26|16639.26|16639.26|16639.26|16639.26|16639.26|16639.26|16639.26|0
1637069760000|2021-11-16 13:36:00|16640.18|16640.18|16638.8|16638.8|16641.15|16641.15|16638.8|16638.8|0
1637069770000|2021-11-16 13:36:10|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|16638.33|0
1637069800000|2021-11-16 13:36:40|16639.15|16639.15|16641.5|16641.5|16641.5|16641.5|16639.15|16639.15|0
1637069820000|2021-11-16 13:37:00|16640.56|16640.56|16640.56|16640.56|16640.56|16640.56|16640.56|16640.56|0
1637069830000|2021-11-16 13:37:10|16639.75|16639.75|16639.75|16639.75|16639.75|16639.75|16639.75|16639.75|0
1637069880000|2021-11-16 13:38:00|16638.32|16638.32|16637.5|16637.5|16638.32|16638.32|16637.5|16637.5|0
1637069990000|2021-11-16 13:39:50|16636.68|16636.68|16638.32|16638.32|16638.32|16638.32|16636.68|16636.68|0
1637070000000|2021-11-16 13:40:00|16636.88|16636.88|16636.88|16636.88|16636.88|16636.88|16636.88|16636.88|0
1637070020000|2021-11-16 13:40:20|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|0
1637070030000|2021-11-16 13:40:30|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|16637.38|0
1637070070000|2021-11-16 13:41:10|16636.71|16636.71|16637.16|16637.16|16637.16|16637.16|16636.71|16636.71|0
1637070140000|2021-11-16 13:42:20|16637.98|16637.98|16637.98|16637.98|16637.98|16637.98|16637.98|16637.98|0
1637070210000|2021-11-16 13:43:30|16637.75|16637.75|16637.75|16637.75|16637.75|16637.75|16637.75|16637.75|0
1637070220000|2021-11-16 13:43:40|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|0
1637070240000|2021-11-16 13:44:00|16637.87|16637.87|16637.87|16637.87|16637.87|16637.87|16637.87|16637.87|0
1637070260000|2021-11-16 13:44:20|16639.7|16639.7|16659.66|16659.66|16659.66|16659.66|16639.7|16639.7|0
1637070270000|2021-11-16 13:44:30|16658.67|16658.67|16658.67|16658.67|16658.67|16658.67|16658.67|16658.67|0
1637070280000|2021-11-16 13:44:40|16657.23|16657.23|16658.87|16658.87|16658.87|16658.87|16657.23|16657.23|0
1637070310000|2021-11-16 13:45:10|16659.89|16659.89|16659.89|16659.89|16659.89|16659.89|16659.89|16659.89|0
1637070330000|2021-11-16 13:45:30|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|16660.1|0
1637070340000|2021-11-16 13:45:40|16658.27|16658.27|16658.27|16658.27|16658.27|16658.27|16658.27|16658.27|0
1637070350000|2021-11-16 13:45:50|16657.86|16657.86|16657.86|16657.86|16657.86|16657.86|16657.86|16657.86|0
1637070370000|2021-11-16 13:46:10|16660.21|16660.21|16658.77|16658.77|16660.21|16660.21|16658.77|16658.77|0
1637070410000|2021-11-16 13:46:50|16659.18|16659.18|16659.18|16659.18|16659.18|16659.18|16659.18|16659.18|0
1637070420000|2021-11-16 13:47:00|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|16660.18|0
1637070430000|2021-11-16 13:47:10|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|0
1637070470000|2021-11-16 13:47:50|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|16662.13|0
1637070520000|2021-11-16 13:48:40|16661.57|16661.57|16661.57|16661.57|16661.57|16661.57|16661.57|16661.57|0
1637070540000|2021-11-16 13:49:00|16661.78|16661.78|16660.34|16660.34|16661.78|16661.78|16660.34|16660.34|0
1637070550000|2021-11-16 13:49:10|16659.73|16659.73|16659.73|16659.73|16659.73|16659.73|16659.73|16659.73|0
1637070560000|2021-11-16 13:49:20|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|16658.91|0
1637070620000|2021-11-16 13:50:20|16659.82|16659.82|16659.82|16659.82|16659.82|16659.82|16659.82|16659.82|0
1637070630000|2021-11-16 13:50:30|16660.03|16660.03|16660.03|16660.03|16660.03|16660.03|16660.03|16660.03|0
1637070650000|2021-11-16 13:50:50|16659.56|16659.56|16660.84|16660.84|16660.84|16660.84|16659.56|16659.56|0
1637070670000|2021-11-16 13:51:10|16659.93|16659.93|16657.29|16657.29|16659.93|16659.93|16657.29|16657.29|0
1637070690000|2021-11-16 13:51:30|16656.87|16656.87|16656.67|16656.67|16656.87|16656.87|16656.67|16656.67|0
1637070700000|2021-11-16 13:51:40|16653.8|16653.8|16653.8|16653.8|16653.8|16653.8|16653.8|16653.8|0
1637070720000|2021-11-16 13:52:00|16651.02|16651.02|16651.02|16651.02|16651.02|16651.02|16651.02|16651.02|0
1637070730000|2021-11-16 13:52:10|16649.38|16649.38|16649.38|16649.38|16649.38|16649.38|16649.38|16649.38|0
1637070760000|2021-11-16 13:52:40|16648.89|16648.89|16648.89|16648.89|16648.89|16648.89|16648.89|16648.89|0
1637070770000|2021-11-16 13:52:50|16649.36|16649.36|16647.95|16647.95|16649.36|16649.36|16647.95|16647.95|0
1637070780000|2021-11-16 13:53:00|16647.01|16647.01|16641.67|16641.67|16647.01|16647.01|16641.67|16641.67|0
1637070820000|2021-11-16 13:53:40|16640.24|16640.24|16640.24|16640.24|16640.24|16640.24|16640.24|16640.24|0
1637070860000|2021-11-16 13:54:20|16638.81|16638.81|16637.79|16637.79|16638.81|16638.81|16637.17|16637.17|0
1637070910000|2021-11-16 13:55:10|16635.56|16635.56|16624.27|16624.27|16635.56|16635.56|16624.27|16624.27|0
1637070940000|2021-11-16 13:55:40|16625.08|16625.08|16625.08|16625.08|16625.08|16625.08|16625.08|16625.08|0
1637070960000|2021-11-16 13:56:00|16623.26|16623.26|16623.26|16623.26|16623.26|16623.26|16623.26|16623.26|0
1637071000000|2021-11-16 13:56:40|16626.81|16626.81|16629.68|16629.68|16629.68|16629.68|16626.81|16626.81|0
1637071010000|2021-11-16 13:56:50|16631.51|16631.51|16631.51|16631.51|16631.51|16631.51|16631.51|16631.51|0
1637071030000|2021-11-16 13:57:10|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|16632.42|0
1637071040000|2021-11-16 13:57:20|16633.33|16633.33|16627.6|16627.6|16633.33|16633.33|16627.6|16627.6|0
1637071050000|2021-11-16 13:57:30|16628.52|16628.52|16628.52|16628.52|16628.52|16628.52|16626.85|16626.85|0
1637071060000|2021-11-16 13:57:40|16629.43|16629.43|16629.23|16629.23|16629.43|16629.43|16628.32|16628.32|0
1637071070000|2021-11-16 13:57:50|16628.32|16628.32|16628.32|16628.32|16628.32|16628.32|16628.32|16628.32|0
1637071090000|2021-11-16 13:58:10|16627.5|16627.5|16627.5|16627.5|16627.5|16627.5|16627.5|16627.5|0
1637071120000|2021-11-16 13:58:40|16628.62|16628.62|16628.62|16628.62|16628.62|16628.62|16628.62|16628.62|0
1637071140000|2021-11-16 13:59:00|16624.05|16624.05|16619.76|16619.76|16624.05|16624.05|16619.76|16619.76|0
1637071160000|2021-11-16 13:59:20|16619.21|16619.21|16619.21|16619.21|16619.21|16619.21|16619.21|16619.21|0
1637071170000|2021-11-16 13:59:30|16619.76|16619.76|16619.76|16619.76|16619.76|16619.76|16619.76|16619.76|0
1637071180000|2021-11-16 13:59:40|16619.21|16619.21|16617.22|16617.22|16619.21|16619.21|16617.22|16617.22|0
1637071190000|2021-11-16 13:59:50|16615.54|16615.54|16614.73|16614.73|16615.54|16615.54|16614.73|16614.73|0
1637071200000|2021-11-16 14:00:00|16614.28|16614.28|16614.84|16614.84|16614.84|16614.84|16614.28|16614.28|0
1637071210000|2021-11-16 14:00:10|16615.39|16615.39|16617.27|16617.27|16617.27|16617.27|16615.39|16615.39|0
1637071220000|2021-11-16 14:00:20|16614.41|16614.41|16617.57|16617.57|16617.57|16617.57|16614.41|16614.41|0
1637071230000|2021-11-16 14:00:30|16615.9|16615.9|16615.9|16615.9|16615.9|16615.9|16615.9|16615.9|0
1637071260000|2021-11-16 14:01:00|16616.84|16616.84|16616.84|16616.84|16616.84|16616.84|16616.84|16616.84|0
1637071290000|2021-11-16 14:01:30|16615.93|16615.93|16615.11|16615.11|16615.93|16615.93|16613.44|16613.44|0
1637071300000|2021-11-16 14:01:40|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|0
1637071310000|2021-11-16 14:01:50|16612.88|16612.88|16612.45|16612.45|16614|16614|16612.45|16612.45|0
1637071320000|2021-11-16 14:02:00|16611.01|16611.01|16605.3|16605.3|16611.01|16611.01|16605.3|16605.3|0
1637071330000|2021-11-16 14:02:10|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|16604.74|0
1637071340000|2021-11-16 14:02:20|16604.19|16604.19|16599.3|16599.3|16605.3|16605.3|16599.3|16599.3|0
1637071350000|2021-11-16 14:02:30|16597.71|16597.71|16594.66|16594.66|16599.59|16599.59|16594.66|16594.66|0
1637071360000|2021-11-16 14:02:40|16596.33|16596.33|16596.33|16596.33|16596.33|16596.33|16596.33|16596.33|0
1637071370000|2021-11-16 14:02:50|16597.45|16597.45|16595.13|16595.13|16597.45|16597.45|16595.13|16595.13|0
1637071380000|2021-11-16 14:03:00|16594.02|16594.02|16594.02|16594.02|16594.02|16594.02|16594.02|16594.02|0
1637071390000|2021-11-16 14:03:10|16596.83|16596.83|16594.64|16594.64|16596.83|16596.83|16594.64|16594.64|0
1637071400000|2021-11-16 14:03:20|16594.08|16594.08|16594.64|16594.64|16594.64|16594.64|16593.52|16593.52|0
1637071410000|2021-11-16 14:03:30|16592.96|16592.96|16593.52|16593.52|16593.52|16593.52|16592.96|16592.96|0
1637071420000|2021-11-16 14:03:40|16594.08|16594.08|16592.96|16592.96|16595.19|16595.19|16592.96|16592.96|0
1637071430000|2021-11-16 14:03:50|16593.52|16593.52|16593.52|16593.52|16593.52|16593.52|16592.41|16592.41|0
1637071440000|2021-11-16 14:04:00|16592.41|16592.41|16594.33|16594.33|16594.33|16594.33|16588.2|16588.2|0
1637071450000|2021-11-16 14:04:10|16597.88|16597.88|16612.53|16612.53|16612.53|16612.53|16597.88|16597.88|0
1637071460000|2021-11-16 14:04:20|16614.36|16614.36|16616|16616|16616|16616|16614.36|16614.36|0
1637071470000|2021-11-16 14:04:30|16618.22|16618.22|16623.63|16623.63|16623.63|16623.63|16618.22|16618.22|0
1637071500000|2021-11-16 14:05:00|16622.2|16622.2|16622.2|16622.2|16622.2|16622.2|16622.2|16622.2|0
1637071530000|2021-11-16 14:05:30|16623.63|16623.63|16623.63|16623.63|16623.63|16623.63|16623.63|16623.63|0
1637071560000|2021-11-16 14:06:00|16625.46|16625.46|16625.46|16625.46|16625.46|16625.46|16623.63|16623.63|0
1637071570000|2021-11-16 14:06:10|16624.56|16624.56|16620.4|16620.4|16624.56|16624.56|16619.59|16619.59|0
1637071580000|2021-11-16 14:06:20|16620.18|16620.18|16620.18|16620.18|16620.18|16620.18|16620.18|16620.18|0
1637071600000|2021-11-16 14:06:40|16619.71|16619.71|16619.71|16619.71|16619.71|16619.71|16619.71|16619.71|0
1637071650000|2021-11-16 14:07:30|16614.17|16614.17|16613|16613|16614.17|16614.17|16613|16613|0
1637071680000|2021-11-16 14:08:00|16610.06|16610.06|16608.94|16608.94|16610.06|16610.06|16608.94|16608.94|0
1637071690000|2021-11-16 14:08:10|16608.47|16608.47|16608.03|16608.03|16608.47|16608.47|16608.03|16608.03|0
1637071700000|2021-11-16 14:08:20|16607.8|16607.8|16608.25|16608.25|16608.25|16608.25|16607.8|16607.8|0
1637071720000|2021-11-16 14:08:40|16607.36|16607.36|16603.5|16603.5|16607.36|16607.36|16603.5|16603.5|0
1637071750000|2021-11-16 14:09:10|16603.27|16603.27|16603.27|16603.27|16603.27|16603.27|16603.27|16603.27|0
1637071760000|2021-11-16 14:09:20|16603.05|16603.05|16603.05|16603.05|16603.05|16603.05|16603.05|16603.05|0
1637071770000|2021-11-16 14:09:30|16600.6|16600.6|16604.3|16604.3|16604.3|16604.3|16600.38|16600.38|0
1637071780000|2021-11-16 14:09:40|16604.08|16604.08|16603.63|16603.63|16604.08|16604.08|16603.63|16603.63|0
1637071800000|2021-11-16 14:10:00|16604.1|16604.1|16604.45|16604.45|16604.45|16604.45|16603.63|16603.63|0
1637071820000|2021-11-16 14:10:20|16605.56|16605.56|16605.79|16605.79|16605.79|16605.79|16605.56|16605.56|0
1637071840000|2021-11-16 14:10:40|16605.34|16605.34|16604.87|16604.87|16605.34|16605.34|16604.87|16604.87|0
1637071850000|2021-11-16 14:10:50|16603.24|16603.24|16603.24|16603.24|16603.24|16603.24|16603.24|16603.24|0
1637071860000|2021-11-16 14:11:00|16604.87|16604.87|16603.96|16603.96|16604.87|16604.87|16603.96|16603.96|0
1637071870000|2021-11-16 14:11:10|16604.42|16604.42|16604.42|16604.42|16604.42|16604.42|16604.42|16604.42|0
1637071910000|2021-11-16 14:11:50|16603.31|16603.31|16602.75|16602.75|16603.31|16603.31|16602.75|16602.75|0
1637071920000|2021-11-16 14:12:00|16598.25|16598.25|16593.18|16593.18|16598.25|16598.25|16593.18|16593.18|0
1637071940000|2021-11-16 14:12:20|16594.62|16594.62|16594.62|16594.62|16594.62|16594.62|16594.62|16594.62|0
1637071960000|2021-11-16 14:12:40|16595.9|16595.9|16594.37|16594.37|16596.82|16596.82|16594.37|16594.37|0
1637071970000|2021-11-16 14:12:50|16594.59|16594.59|16594.59|16594.59|16594.59|16594.59|16594.59|16594.59|0
1637071980000|2021-11-16 14:13:00|16592.76|16592.76|16592.76|16592.76|16592.76|16592.76|16592.76|16592.76|0
1637072000000|2021-11-16 14:13:20|16593.58|16593.58|16594.49|16594.49|16594.49|16594.49|16593.58|16593.58|0
1637072010000|2021-11-16 14:13:30|16595.41|16595.41|16595.91|16595.91|16596.32|16596.32|16595.41|16595.41|0
1637072020000|2021-11-16 14:13:40|16597.92|16597.92|16597.92|16597.92|16597.92|16597.92|16597.92|16597.92|0
1637072030000|2021-11-16 14:13:50|16598.14|16598.14|16598.14|16598.14|16598.14|16598.14|16598.14|16598.14|0
1637072040000|2021-11-16 14:14:00|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|0
1637072050000|2021-11-16 14:14:10|16599.82|16599.82|16599.82|16599.82|16599.82|16599.82|16599.82|16599.82|0
1637072060000|2021-11-16 14:14:20|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|0
1637072070000|2021-11-16 14:14:30|16596.12|16596.12|16596.12|16596.12|16596.12|16596.12|16596.12|16596.12|0
1637072100000|2021-11-16 14:15:00|16595.2|16595.2|16596.36|16596.36|16597.03|16597.03|16595.2|16595.2|0
1637072110000|2021-11-16 14:15:10|16597.18|16597.18|16596.06|16596.06|16597.18|16597.18|16596.06|16596.06|0
1637072120000|2021-11-16 14:15:20|16600.36|16600.36|16601.79|16601.79|16601.79|16601.79|16600.36|16600.36|0
1637072190000|2021-11-16 14:16:30|16603.2|16603.2|16603.2|16603.2|16603.2|16603.2|16603.2|16603.2|0
1637072200000|2021-11-16 14:16:40|16607.07|16607.07|16606.84|16606.84|16607.07|16607.07|16606.84|16606.84|0
1637072210000|2021-11-16 14:16:50|16607.2|16607.2|16607.2|16607.2|16607.2|16607.2|16607.2|16607.2|0
1637072280000|2021-11-16 14:18:00|16607.61|16607.61|16607.61|16607.61|16607.61|16607.61|16607.61|16607.61|0
1637072290000|2021-11-16 14:18:10|16607.2|16607.2|16606.64|16606.64|16607.2|16607.2|16606.64|16606.64|0
1637072300000|2021-11-16 14:18:20|16603.22|16603.22|16597.32|16597.32|16603.22|16603.22|16597.32|16597.32|0
1637072340000|2021-11-16 14:19:00|16596.41|16596.41|16596.41|16596.41|16596.41|16596.41|16596.41|16596.41|0
1637072370000|2021-11-16 14:19:30|16594.77|16594.77|16594.77|16594.77|16594.77|16594.77|16594.77|16594.77|0
1637072380000|2021-11-16 14:19:40|16595.69|16595.69|16595.69|16595.69|16595.69|16595.69|16595.69|16595.69|0
1637072390000|2021-11-16 14:19:50|16594.77|16594.77|16593.34|16593.34|16594.77|16594.77|16593.34|16593.34|0
1637072400000|2021-11-16 14:20:00|16592.43|16592.43|16592.43|16592.43|16592.43|16592.43|16592.43|16592.43|0
1637072430000|2021-11-16 14:20:30|16592.99|16592.99|16592.99|16592.99|16592.99|16592.99|16592.99|16592.99|0
1637072440000|2021-11-16 14:20:40|16593.8|16593.8|16593.8|16593.8|16593.8|16593.8|16593.8|16593.8|0
1637072450000|2021-11-16 14:20:50|16594.8|16594.8|16594.8|16594.8|16594.8|16594.8|16594.8|16594.8|0
1637072460000|2021-11-16 14:21:00|16595.79|16595.79|16596.28|16596.28|16596.28|16596.28|16595.79|16595.79|0
1637072480000|2021-11-16 14:21:20|16597.72|16597.72|16609.62|16609.62|16611.87|16611.87|16597.72|16597.72|0
1637072490000|2021-11-16 14:21:30|16609.39|16609.39|16610.83|16610.83|16610.83|16610.83|16609.39|16609.39|0
1637072520000|2021-11-16 14:22:00|16612.26|16612.26|16609.7|16609.7|16613.08|16613.08|16609.7|16609.7|0
1637072540000|2021-11-16 14:22:20|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|16608.07|0
1637072560000|2021-11-16 14:22:40|16603.77|16603.77|16603.77|16603.77|16603.77|16603.77|16603.77|16603.77|0
1637072580000|2021-11-16 14:23:00|16606.58|16606.58|16606.58|16606.58|16606.58|16606.58|16606.58|16606.58|0
1637072600000|2021-11-16 14:23:20|16608.44|16608.44|16607.04|16607.04|16608.44|16608.44|16607.04|16607.04|0
1637072610000|2021-11-16 14:23:30|16607.51|16607.51|16607.51|16607.51|16607.51|16607.51|16607.51|16607.51|0
1637072700000|2021-11-16 14:25:00|16607.98|16607.98|16607.51|16607.51|16607.98|16607.98|16607.51|16607.51|0
1637072710000|2021-11-16 14:25:10|16607.96|16607.96|16607.96|16607.96|16607.96|16607.96|16607.96|16607.96|0
1637072720000|2021-11-16 14:25:20|16607.4|16607.4|16606.84|16606.84|16607.4|16607.4|16606.84|16606.84|0
1637072730000|2021-11-16 14:25:30|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|0
1637072770000|2021-11-16 14:26:10|16606.93|16606.93|16604.07|16604.07|16606.93|16606.93|16604.07|16604.07|0
1637072780000|2021-11-16 14:26:20|16603.25|16603.25|16602.28|16602.28|16603.25|16603.25|16601.73|16601.73|0
1637072830000|2021-11-16 14:27:10|16601.84|16601.84|16601.84|16601.84|16601.84|16601.84|16601.84|16601.84|0
1637072840000|2021-11-16 14:27:20|16603.27|16603.27|16603.27|16603.27|16603.27|16603.27|16603.27|16603.27|0
1637072930000|2021-11-16 14:28:50|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|0
1637072950000|2021-11-16 14:29:10|16601.28|16601.28|16602.1|16602.1|16602.1|16602.1|16601.28|16601.28|0
1637072970000|2021-11-16 14:29:30|16602.77|16602.77|16602.77|16602.77|16602.77|16602.77|16602.77|16602.77|0
1637073000000|2021-11-16 14:30:00|16602.27|16602.27|16601.28|16601.28|16602.27|16602.27|16601.28|16601.28|0
1637073040000|2021-11-16 14:30:40|16593.41|16593.41|16597.64|16597.64|16597.64|16597.64|16593.41|16593.41|0
1637073050000|2021-11-16 14:30:50|16598.46|16598.46|16598.46|16598.46|16598.46|16598.46|16598.46|16598.46|0
1637073060000|2021-11-16 14:31:00|16597.76|16597.76|16597.76|16597.76|16597.76|16597.76|16597.76|16597.76|0
1637073080000|2021-11-16 14:31:20|16590.98|16590.98|16589.23|16589.23|16590.98|16590.98|16589.23|16589.23|0
1637073090000|2021-11-16 14:31:30|16591.06|16591.06|16590.5|16590.5|16591.06|16591.06|16590.5|16590.5|0
1637073100000|2021-11-16 14:31:40|16593.36|16593.36|16590.81|16590.81|16594.59|16594.59|16590.81|16590.81|0
1637073120000|2021-11-16 14:32:00|16589.9|16589.9|16588.78|16588.78|16589.9|16589.9|16588.78|16588.78|0
1637073130000|2021-11-16 14:32:10|16589.7|16589.7|16589.7|16589.7|16589.7|16589.7|16589.7|16589.7|0
1637073150000|2021-11-16 14:32:30|16588.78|16588.78|16588.78|16588.78|16588.78|16588.78|16588.78|16588.78|0
1637073200000|2021-11-16 14:33:20|16587.87|16587.87|16587.87|16587.87|16587.87|16587.87|16587.87|16587.87|0
1637073210000|2021-11-16 14:33:30|16588.37|16588.37|16594.54|16594.54|16594.54|16594.54|16588.37|16588.37|0
1637073220000|2021-11-16 14:33:40|16595.48|16595.48|16594.36|16594.36|16595.48|16595.48|16594.36|16594.36|0
1637073260000|2021-11-16 14:34:20|16593.87|16593.87|16593.87|16593.87|16593.87|16593.87|16593.87|16593.87|0
1637073270000|2021-11-16 14:34:30|16595.3|16595.3|16594.83|16594.83|16595.3|16595.3|16594.83|16594.83|0
1637073280000|2021-11-16 14:34:40|16593.89|16593.89|16593.89|16593.89|16593.89|16593.89|16593.89|16593.89|0
1637073320000|2021-11-16 14:35:20|16595.32|16595.32|16597.12|16597.12|16599|16599|16595.32|16595.32|0
1637073330000|2021-11-16 14:35:30|16598.04|16598.04|16598.95|16598.95|16598.95|16598.95|16598.04|16598.04|0
1637073400000|2021-11-16 14:36:40|16599.41|16599.41|16599.41|16599.41|16599.41|16599.41|16599.41|16599.41|0
1637073420000|2021-11-16 14:37:00|16600.36|16600.36|16597.02|16597.02|16600.36|16600.36|16597.02|16597.02|0
1637073500000|2021-11-16 14:38:20|16595.59|16595.59|16585.7|16585.7|16595.59|16595.59|16585.7|16585.7|0
1637073510000|2021-11-16 14:38:30|16585.2|16585.2|16583.4|16583.4|16585.2|16585.2|16583.4|16583.4|0
1637073530000|2021-11-16 14:38:50|16581.76|16581.76|16581.76|16581.76|16581.76|16581.76|16581.76|16581.76|0
1637073540000|2021-11-16 14:39:00|16581.3|16581.3|16580.77|16580.77|16582.11|16582.11|16580.77|16580.77|0
1637073580000|2021-11-16 14:39:40|16575.39|16575.39|16572.47|16572.47|16575.39|16575.39|16572.06|16572.06|0
1637073610000|2021-11-16 14:40:10|16571.55|16571.55|16571.55|16571.55|16571.55|16571.55|16571.55|16571.55|0
1637073620000|2021-11-16 14:40:20|16571|16571|16572.73|16572.73|16572.73|16572.73|16571|16571|0
1637073650000|2021-11-16 14:40:50|16573.64|16573.64|16573.64|16573.64|16573.64|16573.64|16573.64|16573.64|0
1637073660000|2021-11-16 14:41:00|16574.11|16574.11|16574.66|16574.66|16574.66|16574.66|16573.29|16573.29|0
1637073670000|2021-11-16 14:41:10|16575.48|16575.48|16578.94|16578.94|16578.94|16578.94|16575.48|16575.48|0
1637073680000|2021-11-16 14:41:20|16579.86|16579.86|16579.86|16579.86|16579.86|16579.86|16579.86|16579.86|0
1637073690000|2021-11-16 14:41:30|16580.67|16580.67|16580.67|16580.67|16580.67|16580.67|16580.67|16580.67|0
1637073710000|2021-11-16 14:41:50|16581.17|16581.17|16581.17|16581.17|16581.17|16581.17|16581.17|16581.17|0
1637073720000|2021-11-16 14:42:00|16580.7|16580.7|16580.7|16580.7|16580.7|16580.7|16580.7|16580.7|0
1637073730000|2021-11-16 14:42:10|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|0
1637073740000|2021-11-16 14:42:20|16582.43|16582.43|16591.78|16591.78|16591.78|16591.78|16582.43|16582.43|0
1637073750000|2021-11-16 14:42:30|16592.73|16592.73|16590.35|16590.35|16592.73|16592.73|16590.35|16590.35|0
1637073760000|2021-11-16 14:42:40|16589.53|16589.53|16589.53|16589.53|16589.53|16589.53|16589.53|16589.53|0
1637073770000|2021-11-16 14:42:50|16591.17|16591.17|16591.17|16591.17|16591.17|16591.17|16591.17|16591.17|0
1637073780000|2021-11-16 14:43:00|16589.34|16589.34|16588.52|16588.52|16589.34|16589.34|16588.52|16588.52|0
1637073820000|2021-11-16 14:43:40|16589.44|16589.44|16590.55|16590.55|16590.55|16590.55|16589.44|16589.44|0
1637073850000|2021-11-16 14:44:10|16591.37|16591.37|16591.37|16591.37|16591.37|16591.37|16590.87|16590.87|0
1637073860000|2021-11-16 14:44:20|16594.23|16594.23|16594.23|16594.23|16594.23|16594.23|16594.23|16594.23|0
1637073880000|2021-11-16 14:44:40|16594.44|16594.44|16594.44|16594.44|16596.27|16596.27|16594.44|16594.44|0
1637073890000|2021-11-16 14:44:50|16596.79|16596.79|16597.73|16597.73|16597.73|16597.73|16596.79|16596.79|0
1637073900000|2021-11-16 14:45:00|16601.49|16601.49|16601.49|16601.49|16601.49|16601.49|16601.49|16601.49|0
1637073950000|2021-11-16 14:45:50|16601.02|16601.02|16600.54|16600.54|16601.02|16601.02|16600.54|16600.54|0
1637073960000|2021-11-16 14:46:00|16601.04|16601.04|16601.04|16601.04|16601.04|16601.04|16601.04|16601.04|0
1637073980000|2021-11-16 14:46:20|16600.13|16600.13|16598.32|16598.32|16600.13|16600.13|16598.32|16598.32|0
1637073990000|2021-11-16 14:46:30|16600.65|16600.65|16600.65|16600.65|16600.65|16600.65|16600.65|16600.65|0
1637074000000|2021-11-16 14:46:40|16600.24|16600.24|16600.24|16600.24|16600.24|16600.24|16600.24|16600.24|0
1637074020000|2021-11-16 14:47:00|16599.32|16599.32|16596.14|16596.14|16599.32|16599.32|16596.14|16596.14|0
1637074080000|2021-11-16 14:48:00|16594.32|16594.32|16592.88|16592.88|16594.32|16594.32|16592.88|16592.88|0
1637074090000|2021-11-16 14:48:10|16591.89|16591.89|16583.58|16583.58|16591.89|16591.89|16583.58|16583.58|0
1637074100000|2021-11-16 14:48:20|16582.76|16582.76|16582.76|16582.76|16582.76|16582.76|16582.76|16582.76|0
1637074110000|2021-11-16 14:48:30|16583.58|16583.58|16585.51|16585.51|16585.51|16585.51|16583.58|16583.58|0
1637074130000|2021-11-16 14:48:50|16588.58|16588.58|16588.67|16588.67|16588.67|16588.67|16587.76|16587.76|0
1637074150000|2021-11-16 14:49:10|16588.2|16588.2|16588.2|16588.2|16588.2|16588.2|16588.2|16588.2|0
1637074160000|2021-11-16 14:49:20|16588.67|16588.67|16588.67|16588.67|16588.67|16588.67|16588.67|16588.67|0
1637074170000|2021-11-16 14:49:30|16587.26|16587.26|16587.26|16587.26|16587.26|16587.26|16587.26|16587.26|0
1637074180000|2021-11-16 14:49:40|16588.08|16588.08|16588.08|16588.08|16588.08|16588.08|16588.08|16588.08|0
1637074190000|2021-11-16 14:49:50|16587.15|16587.15|16587.15|16587.15|16587.15|16587.15|16587.15|16587.15|0
1637074200000|2021-11-16 14:50:00|16586.23|16586.23|16585.12|16585.12|16586.23|16586.23|16585.12|16585.12|0
1637074220000|2021-11-16 14:50:20|16582.25|16582.25|16582.25|16582.25|16583.68|16583.68|16582.25|16582.25|0
1637074260000|2021-11-16 14:51:00|16585.12|16585.12|16584.3|16584.3|16585.12|16585.12|16584.3|16584.3|0
1637074270000|2021-11-16 14:51:10|16583.36|16583.36|16588.25|16588.25|16588.25|16588.25|16583.36|16583.36|0
1637074280000|2021-11-16 14:51:20|16590.24|16590.24|16590.86|16590.86|16590.86|16590.86|16590.24|16590.24|0
1637074310000|2021-11-16 14:51:50|16592.25|16592.25|16592.25|16592.25|16592.25|16592.25|16592.25|16592.25|0
1637074320000|2021-11-16 14:52:00|16594.08|16594.08|16598.68|16598.68|16598.68|16598.68|16594.08|16594.08|0
1637074340000|2021-11-16 14:52:20|16600.09|16600.09|16598.21|16598.21|16600.09|16600.09|16598.21|16598.21|0
1637074350000|2021-11-16 14:52:30|16599.02|16599.02|16599.02|16599.02|16599.02|16599.02|16599.02|16599.02|0
1637074360000|2021-11-16 14:52:40|16600.51|16600.51|16601.33|16601.33|16601.33|16601.33|16600.51|16600.51|0
1637074370000|2021-11-16 14:52:50|16601.74|16601.74|16601.74|16601.74|16601.74|16601.74|16601.74|16601.74|0
1637074380000|2021-11-16 14:53:00|16601.54|16601.54|16601.54|16601.54|16601.54|16601.54|16601.54|16601.54|0
1637074390000|2021-11-16 14:53:10|16600.11|16600.11|16601.33|16601.33|16601.54|16601.54|16600.11|16600.11|0
1637074400000|2021-11-16 14:53:20|16600.34|16600.34|16600.34|16600.34|16600.34|16600.34|16600.34|16600.34|0
1637074420000|2021-11-16 14:53:40|16598.85|16598.85|16598.85|16598.85|16598.85|16598.85|16598.85|16598.85|0
1637074430000|2021-11-16 14:53:50|16598.38|16598.38|16597.91|16597.91|16598.38|16598.38|16597.91|16597.91|0
1637074460000|2021-11-16 14:54:20|16598.14|16598.14|16598.14|16598.14|16598.14|16598.14|16598.14|16598.14|0
1637074470000|2021-11-16 14:54:30|16597.32|16597.32|16597.32|16597.32|16597.32|16597.32|16597.32|16597.32|0
1637074490000|2021-11-16 14:54:50|16594.46|16594.46|16595.87|16595.87|16597.24|16597.24|16594.46|16594.46|0
1637074510000|2021-11-16 14:55:10|16596.86|16596.86|16594.54|16594.54|16597.8|16597.8|16594.54|16594.54|0
1637074520000|2021-11-16 14:55:20|16594.05|16594.05|16594.54|16594.54|16594.54|16594.54|16594.05|16594.05|0
1637074540000|2021-11-16 14:55:40|16593.11|16593.11|16591.68|16591.68|16593.11|16593.11|16591.68|16591.68|0
1637074560000|2021-11-16 14:56:00|16589.01|16589.01|16588.34|16588.34|16589.01|16589.01|16588.34|16588.34|0
1637074570000|2021-11-16 14:56:10|16586.86|16586.86|16585.22|16585.22|16586.86|16586.86|16585.22|16585.22|0
1637074610000|2021-11-16 14:56:50|16582.48|16582.48|16582.48|16582.48|16582.48|16582.48|16582.48|16582.48|0
1637074620000|2021-11-16 14:57:00|16581.05|16581.05|16575.76|16575.76|16581.05|16581.05|16574.33|16574.33|0
1637074630000|2021-11-16 14:57:10|16576.67|16576.67|16578.92|16578.92|16578.92|16578.92|16576.67|16576.67|0
1637074640000|2021-11-16 14:57:20|16580.75|16580.75|16580.75|16580.75|16580.75|16580.75|16580.75|16580.75|0
1637074650000|2021-11-16 14:57:30|16582.18|16582.18|16582.18|16582.18|16582.18|16582.18|16582.18|16582.18|0
1637074680000|2021-11-16 14:58:00|16580.75|16580.75|16580.55|16580.55|16580.75|16580.75|16580.55|16580.55|0
1637074700000|2021-11-16 14:58:20|16579.63|16579.63|16580.55|16580.55|16580.55|16580.55|16579.63|16579.63|0
1637074740000|2021-11-16 14:59:00|16579.63|16579.63|16578.2|16578.2|16579.63|16579.63|16578.2|16578.2|0
1637074750000|2021-11-16 14:59:10|16576.77|16576.77|16578.2|16578.2|16578.2|16578.2|16576.77|16576.77|0
1637074770000|2021-11-16 14:59:30|16577.99|16577.99|16581.05|16581.05|16581.05|16581.05|16577.99|16577.99|0
1637074810000|2021-11-16 15:00:10|16581.96|16581.96|16582.58|16582.58|16582.58|16582.58|16581.96|16581.96|0
1637074820000|2021-11-16 15:00:20|16583.39|16583.39|16590|16590|16590|16590|16583.39|16583.39|0
1637074890000|2021-11-16 15:01:30|16594.23|16594.23|16596.48|16596.48|16596.48|16596.48|16594.23|16594.23|0
1637074900000|2021-11-16 15:01:40|16596.95|16596.95|16600.21|16600.21|16600.21|16600.21|16596.95|16596.95|0
1637074920000|2021-11-16 15:02:00|16598.8|16598.8|16591.26|16591.26|16599.73|16599.73|16591.26|16591.26|0
1637074930000|2021-11-16 15:02:10|16590.85|16590.85|16588.86|16588.86|16590.85|16590.85|16588.86|16588.86|0
1637074940000|2021-11-16 15:02:20|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|0
1637075000000|2021-11-16 15:03:20|16588.76|16588.76|16588.76|16588.76|16588.76|16588.76|16588.76|16588.76|0
1637075010000|2021-11-16 15:03:30|16587.82|16587.82|16597.85|16597.85|16597.85|16597.85|16587.82|16587.82|0
1637075020000|2021-11-16 15:03:40|16598.66|16598.66|16601.68|16601.68|16601.68|16601.68|16598.66|16598.66|0
1637075030000|2021-11-16 15:03:50|16602.18|16602.18|16602.99|16602.99|16602.99|16602.99|16602.18|16602.18|0
1637075040000|2021-11-16 15:04:00|16601.56|16601.56|16601.56|16601.56|16601.56|16601.56|16601.56|16601.56|0
1637075050000|2021-11-16 15:04:10|16600.74|16600.74|16600.74|16600.74|16600.74|16600.74|16600.74|16600.74|0
1637075060000|2021-11-16 15:04:20|16601.66|16601.66|16601.66|16601.66|16601.66|16601.66|16601.66|16601.66|0
1637075080000|2021-11-16 15:04:40|16600.84|16600.84|16598.61|16598.61|16600.84|16600.84|16598.61|16598.61|0
1637075090000|2021-11-16 15:04:50|16600.84|16600.84|16600.84|16600.84|16600.84|16600.84|16600.84|16600.84|0
1637075100000|2021-11-16 15:05:00|16601.78|16601.78|16598.73|16598.73|16601.78|16601.78|16598.73|16598.73|0
1637075110000|2021-11-16 15:05:10|16597.62|16597.62|16597.62|16597.62|16597.62|16597.62|16597.62|16597.62|0
1637075120000|2021-11-16 15:05:20|16595.31|16595.31|16594.37|16594.37|16595.31|16595.31|16594.37|16594.37|0
1637075150000|2021-11-16 15:05:50|16595.31|16595.31|16595.31|16595.31|16595.31|16595.31|16595.31|16595.31|0
1637075160000|2021-11-16 15:06:00|16594.32|16594.32|16594.81|16594.81|16594.81|16594.81|16594.32|16594.32|0
1637075180000|2021-11-16 15:06:20|16593.9|16593.9|16591.35|16591.35|16593.9|16593.9|16591.35|16591.35|0
1637075210000|2021-11-16 15:06:50|16589.68|16589.68|16587.49|16587.49|16589.68|16589.68|16587.49|16587.49|0
1637075220000|2021-11-16 15:07:00|16586.05|16586.05|16585.24|16585.24|16586.05|16586.05|16585.24|16585.24|0
1637075230000|2021-11-16 15:07:10|16584.77|16584.77|16584.77|16584.77|16584.77|16584.77|16584.77|16584.77|0
1637075310000|2021-11-16 15:08:30|16583.09|16583.09|16584.53|16584.53|16584.53|16584.53|16583.09|16583.09|0
1637075340000|2021-11-16 15:09:00|16586.26|16586.26|16589.37|16589.37|16589.37|16589.37|16586.26|16586.26|0
1637075370000|2021-11-16 15:09:30|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|0
1637075380000|2021-11-16 15:09:40|16584.28|16584.28|16582.53|16582.53|16584.28|16584.28|16582.53|16582.53|0
1637075390000|2021-11-16 15:09:50|16582.06|16582.06|16582.06|16582.06|16582.06|16582.06|16582.06|16582.06|0
1637075400000|2021-11-16 15:10:00|16582.73|16582.73|16582.73|16582.73|16582.73|16582.73|16582.73|16582.73|0
1637075430000|2021-11-16 15:10:30|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|0
1637075480000|2021-11-16 15:11:20|16589.57|16589.57|16591.08|16591.08|16591.08|16591.08|16589.57|16589.57|0
1637075490000|2021-11-16 15:11:30|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|16592.51|0
1637075500000|2021-11-16 15:11:40|16596.81|16596.81|16593.39|16593.39|16596.81|16596.81|16593.39|16593.39|0
1637075510000|2021-11-16 15:11:50|16594.3|16594.3|16594.51|16594.51|16594.92|16594.92|16594.3|16594.3|0
1637075520000|2021-11-16 15:12:00|16593.95|16593.95|16591.08|16591.08|16593.95|16593.95|16591.08|16591.08|0
1637075550000|2021-11-16 15:12:30|16588.63|16588.63|16588.63|16588.63|16588.63|16588.63|16588.63|16588.63|0
1637075560000|2021-11-16 15:12:40|16587.82|16587.82|16588.22|16588.22|16588.63|16588.63|16587.82|16587.82|0
1637075570000|2021-11-16 15:12:50|16588.43|16588.43|16588.43|16588.43|16588.43|16588.43|16588.43|16588.43|0
1637075580000|2021-11-16 15:13:00|16587.96|16587.96|16587.96|16587.96|16587.96|16587.96|16587.96|16587.96|0
1637075590000|2021-11-16 15:13:10|16587.75|16587.75|16588.22|16588.22|16588.22|16588.22|16587.75|16587.75|0
1637075600000|2021-11-16 15:13:20|16587.66|16587.66|16585.2|16585.2|16587.66|16587.66|16585.2|16585.2|0
1637075620000|2021-11-16 15:13:40|16583.38|16583.38|16583.93|16583.93|16583.93|16583.93|16583.38|16583.38|0
1637075640000|2021-11-16 15:14:00|16584.38|16584.38|16584.38|16584.38|16584.38|16584.38|16584.38|16584.38|0
1637075670000|2021-11-16 15:14:30|16585.31|16585.31|16586.13|16586.13|16586.13|16586.13|16585.31|16585.31|0
1637075680000|2021-11-16 15:14:40|16585.31|16585.31|16586.28|16586.28|16586.28|16586.28|16584.85|16584.85|0
1637075690000|2021-11-16 15:14:50|16588.01|16588.01|16588.01|16588.01|16588.01|16588.01|16588.01|16588.01|0
1637075700000|2021-11-16 15:15:00|16589.42|16589.42|16589.42|16589.42|16589.42|16589.42|16589.42|16589.42|0
1637075710000|2021-11-16 15:15:10|16591.15|16591.15|16591.15|16591.15|16591.15|16591.15|16591.15|16591.15|0
1637075720000|2021-11-16 15:15:20|16592.58|16592.58|16593.05|16593.05|16593.05|16593.05|16592.58|16592.58|0
1637075760000|2021-11-16 15:16:00|16590.71|16590.71|16589.21|16589.21|16590.71|16590.71|16589.21|16589.21|0
1637075770000|2021-11-16 15:16:10|16588.39|16588.39|16588.39|16588.39|16588.39|16588.39|16588.39|16588.39|0
1637075800000|2021-11-16 15:16:40|16587.48|16587.48|16587.48|16587.48|16587.48|16587.48|16587.48|16587.48|0
1637075830000|2021-11-16 15:17:10|16587.26|16587.26|16586.81|16586.81|16587.26|16587.26|16586.81|16586.81|0
1637075850000|2021-11-16 15:17:30|16586.34|16586.34|16582.6|16582.6|16586.34|16586.34|16582.6|16582.6|0
1637075860000|2021-11-16 15:17:40|16581.78|16581.78|16581.11|16581.11|16581.78|16581.78|16581.11|16581.11|0
1637075890000|2021-11-16 15:18:10|16582.02|16582.02|16582.02|16582.02|16582.02|16582.02|16582.02|16582.02|0
1637075940000|2021-11-16 15:19:00|16581.46|16581.46|16580.47|16580.47|16581.46|16581.46|16580.47|16580.47|0
1637075960000|2021-11-16 15:19:20|16580.27|16580.27|16579.45|16579.45|16580.27|16580.27|16579.45|16579.45|0
1637075970000|2021-11-16 15:19:30|16579.24|16579.24|16579.24|16579.24|16579.24|16579.24|16579.24|16579.24|0
1637075990000|2021-11-16 15:19:50|16578.69|16578.69|16578.69|16578.69|16578.69|16578.69|16578.69|16578.69|0
1637076030000|2021-11-16 15:20:30|16583.74|16583.74|16585.38|16585.38|16585.38|16585.38|16583.39|16583.39|0
1637076040000|2021-11-16 15:20:40|16586.2|16586.2|16585.38|16585.38|16586.2|16586.2|16585.38|16585.38|0
1637076060000|2021-11-16 15:21:00|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|0
1637076090000|2021-11-16 15:21:30|16585.02|16585.02|16585.02|16585.02|16585.02|16585.02|16585.02|16585.02|0
1637076110000|2021-11-16 15:21:50|16584.8|16584.8|16584.8|16584.8|16584.8|16584.8|16584.8|16584.8|0
1637076140000|2021-11-16 15:22:20|16585.71|16585.71|16584.28|16584.28|16585.71|16585.71|16584.28|16584.28|0
1637076170000|2021-11-16 15:22:50|16581.54|16581.54|16579.86|16579.86|16581.54|16581.54|16579.04|16579.04|0
1637076230000|2021-11-16 15:23:50|16580.77|16580.77|16579.66|16579.66|16580.77|16580.77|16579.66|16579.66|0
1637076250000|2021-11-16 15:24:10|16579.16|16579.16|16579.16|16579.16|16579.16|16579.16|16579.16|16579.16|0
1637076260000|2021-11-16 15:24:20|16579.72|16579.72|16579.72|16579.72|16579.72|16579.72|16579.72|16579.72|0
1637076270000|2021-11-16 15:24:30|16579.16|16579.16|16579.16|16579.16|16579.16|16579.16|16579.16|16579.16|0
1637076280000|2021-11-16 15:24:40|16577.33|16577.33|16577.33|16577.33|16577.33|16577.33|16577.33|16577.33|0
1637076290000|2021-11-16 15:24:50|16576.39|16576.39|16576.39|16576.39|16576.39|16576.39|16576.39|16576.39|0
1637076300000|2021-11-16 15:25:00|16575.92|16575.92|16575.92|16575.92|16575.92|16575.92|16575.92|16575.92|0
1637076310000|2021-11-16 15:25:10|16576.39|16576.39|16575.45|16575.45|16576.39|16576.39|16575.45|16575.45|0
1637076330000|2021-11-16 15:25:30|16575.92|16575.92|16575.45|16575.45|16575.92|16575.92|16575.45|16575.45|0
1637076340000|2021-11-16 15:25:40|16574.99|16574.99|16570.48|16570.48|16574.99|16574.99|16570.48|16570.48|0
1637076360000|2021-11-16 15:26:00|16569.93|16569.93|16567.93|16567.93|16569.93|16569.93|16567.93|16567.93|0
1637076370000|2021-11-16 15:26:10|16569.37|16569.37|16566.63|16566.63|16569.37|16569.37|16566.63|16566.63|0
1637076390000|2021-11-16 15:26:30|16564.99|16564.99|16564.99|16564.99|16564.99|16564.99|16564.99|16564.99|0
1637076420000|2021-11-16 15:27:00|16562.13|16562.13|16562.94|16562.94|16562.94|16562.94|16562.13|16562.13|0
1637076450000|2021-11-16 15:27:30|16561.27|16561.27|16560.72|16560.72|16561.83|16561.83|16560.72|16560.72|0
1637076470000|2021-11-16 15:27:50|16559.78|16559.78|16558.46|16558.46|16559.78|16559.78|16558.46|16558.46|0
1637076480000|2021-11-16 15:28:00|16559.02|16559.02|16558.57|16558.57|16559.02|16559.02|16558.57|16558.57|0
1637076510000|2021-11-16 15:28:30|16558.37|16558.37|16558.37|16558.37|16558.37|16558.37|16558.37|16558.37|0
1637076530000|2021-11-16 15:28:50|16557.92|16557.92|16557.92|16557.92|16557.92|16557.92|16557.92|16557.92|0
1637076540000|2021-11-16 15:29:00|16559.59|16559.59|16561.03|16561.03|16562.46|16562.46|16559.59|16559.59|0
1637076550000|2021-11-16 15:29:10|16564.93|16564.93|16567.44|16567.44|16568.39|16568.39|16564.93|16564.93|0
1637076560000|2021-11-16 15:29:20|16566.97|16566.97|16565.3|16565.3|16566.97|16566.97|16565.3|16565.3|0
1637076570000|2021-11-16 15:29:30|16565.86|16565.86|16566.42|16566.42|16566.42|16566.42|16565.86|16565.86|0
1637076580000|2021-11-16 15:29:40|16565.86|16565.86|16564.03|16564.03|16565.86|16565.86|16564.03|16564.03|0
1637076610000|2021-11-16 15:30:10|16564.5|16564.5|16564.97|16564.97|16564.97|16564.97|16564.5|16564.5|0
1637076640000|2021-11-16 15:30:40|16564.75|16564.75|16564.75|16564.75|16564.75|16564.75|16564.75|16564.75|0
1637076650000|2021-11-16 15:30:50|16563.93|16563.93|16563.93|16563.93|16563.93|16563.93|16563.93|16563.93|0
1637076660000|2021-11-16 15:31:00|16561.07|16561.07|16562.5|16562.5|16562.5|16562.5|16561.07|16561.07|0
1637076720000|2021-11-16 15:32:00|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|0
1637076740000|2021-11-16 15:32:20|16561.21|16561.21|16561.21|16561.21|16561.21|16561.21|16561.21|16561.21|0
1637076750000|2021-11-16 15:32:30|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|16561.68|0
1637076760000|2021-11-16 15:32:40|16562.5|16562.5|16562.5|16562.5|16562.5|16562.5|16562.5|16562.5|0
1637076790000|2021-11-16 15:33:10|16561.58|16561.58|16561.06|16561.06|16562.5|16562.5|16561.06|16561.06|0
1637076800000|2021-11-16 15:33:20|16561.98|16561.98|16561.98|16561.98|16561.98|16561.98|16561.98|16561.98|0
1637076820000|2021-11-16 15:33:40|16562.89|16562.89|16565.35|16565.35|16565.35|16565.35|16562.89|16562.89|0
1637076830000|2021-11-16 15:33:50|16564.88|16564.88|16564.88|16564.88|16564.88|16564.88|16564.88|16564.88|0
1637076840000|2021-11-16 15:34:00|16572.63|16572.63|16573.57|16573.57|16573.57|16573.57|16572.63|16572.63|0
1637076860000|2021-11-16 15:34:20|16574.04|16574.04|16574.04|16574.04|16574.04|16574.04|16574.04|16574.04|0
1637076880000|2021-11-16 15:34:40|16574.86|16574.86|16573.58|16573.58|16574.86|16574.86|16573.58|16573.58|0
1637076890000|2021-11-16 15:34:50|16572.46|16572.46|16570.07|16570.07|16572.46|16572.46|16570.07|16570.07|0
1637076900000|2021-11-16 15:35:00|16566.64|16566.64|16564.32|16564.32|16566.64|16566.64|16564.32|16564.32|0
1637076910000|2021-11-16 15:35:10|16563.21|16563.21|16559.79|16559.79|16563.21|16563.21|16559.79|16559.79|0
1637076920000|2021-11-16 15:35:20|16559.24|16559.24|16558.18|16558.18|16559.24|16559.24|16558.18|16558.18|0
1637076930000|2021-11-16 15:35:30|16557.37|16557.37|16558.43|16558.43|16558.84|16558.84|16557.37|16557.37|0
1637076940000|2021-11-16 15:35:40|16556.99|16556.99|16554.33|16554.33|16556.99|16556.99|16554.33|16554.33|0
1637076950000|2021-11-16 15:35:50|16552.51|16552.51|16552.51|16552.51|16552.51|16552.51|16552.51|16552.51|0
1637076960000|2021-11-16 15:36:00|16553.06|16553.06|16553.7|16553.7|16555.37|16555.37|16552.51|16552.51|0
1637076970000|2021-11-16 15:36:10|16553.14|16553.14|16554.82|16554.82|16554.82|16554.82|16553.14|16553.14|0
1637076980000|2021-11-16 15:36:20|16554.26|16554.26|16553.76|16553.76|16554.82|16554.82|16553.76|16553.76|0
1637076990000|2021-11-16 15:36:30|16553.3|16553.3|16553.3|16553.3|16553.3|16553.3|16553.3|16553.3|0
1637077000000|2021-11-16 15:36:40|16552.74|16552.74|16550.81|16550.81|16552.74|16552.74|16550.81|16550.81|0
1637077010000|2021-11-16 15:36:50|16550.25|16550.25|16548.52|16548.52|16550.25|16550.25|16548.52|16548.52|0
1637077020000|2021-11-16 15:37:00|16547.09|16547.09|16546.53|16546.53|16547.09|16547.09|16546.53|16546.53|0
1637077030000|2021-11-16 15:37:10|16545.97|16545.97|16545.97|16545.97|16545.97|16545.97|16545.97|16545.97|0
1637077040000|2021-11-16 15:37:20|16545.48|16545.48|16536.45|16536.45|16545.57|16545.57|16536.45|16536.45|0
1637077050000|2021-11-16 15:37:30|16535.34|16535.34|16537.48|16537.48|16537.48|16537.48|16534.78|16534.78|0
1637077070000|2021-11-16 15:37:50|16536.56|16536.56|16539.43|16539.43|16539.43|16539.43|16536.56|16536.56|0
1637077080000|2021-11-16 15:38:00|16538|16538|16539.43|16539.43|16539.43|16539.43|16538|16538|0
1637077090000|2021-11-16 15:38:10|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|0
1637077100000|2021-11-16 15:38:20|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|0
1637077110000|2021-11-16 15:38:30|16535.75|16535.75|16535.75|16535.75|16535.75|16535.75|16535.75|16535.75|0
1637077120000|2021-11-16 15:38:40|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|16536.56|0
1637077130000|2021-11-16 15:38:50|16535.62|16535.62|16535.62|16535.62|16535.62|16535.62|16535.62|16535.62|0
1637077140000|2021-11-16 15:39:00|16540.08|16540.08|16540.08|16540.08|16540.08|16540.08|16540.08|16540.08|0
1637077150000|2021-11-16 15:39:10|16539.52|16539.52|16543.62|16543.62|16543.62|16543.62|16539.52|16539.52|0
1637077180000|2021-11-16 15:39:40|16544.53|16544.53|16542.86|16542.86|16544.53|16544.53|16542.86|16542.86|0
1637077190000|2021-11-16 15:39:50|16543.68|16543.68|16544.62|16544.62|16544.62|16544.62|16543.68|16543.68|0
1637077200000|2021-11-16 15:40:00|16545.17|16545.17|16556.92|16556.92|16556.92|16556.92|16545.17|16545.17|0
1637077210000|2021-11-16 15:40:10|16557.48|16557.48|16559.45|16559.45|16559.45|16559.45|16557.48|16557.48|0
1637077230000|2021-11-16 15:40:30|16560.84|16560.84|16560.84|16560.84|16560.84|16560.84|16560.84|16560.84|0
1637077240000|2021-11-16 15:40:40|16560.03|16560.03|16559.09|16559.09|16560.03|16560.03|16559.09|16559.09|0
1637077260000|2021-11-16 15:41:00|16559.31|16559.31|16558.4|16558.4|16559.31|16559.31|16558.4|16558.4|0
1637077270000|2021-11-16 15:41:10|16555.53|16555.53|16554.71|16554.71|16555.53|16555.53|16554.71|16554.71|0
1637077300000|2021-11-16 15:41:40|16553.8|16553.8|16553.8|16553.8|16553.8|16553.8|16553.8|16553.8|0
1637077310000|2021-11-16 15:41:50|16557.45|16557.45|16560.82|16560.82|16561.73|16561.73|16557.45|16557.45|0
1637077320000|2021-11-16 15:42:00|16561.73|16561.73|16560.82|16560.82|16561.73|16561.73|16560.82|16560.82|0
1637077330000|2021-11-16 15:42:10|16559.38|16559.38|16559.38|16559.38|16559.38|16559.38|16559.38|16559.38|0
1637077340000|2021-11-16 15:42:20|16562.25|16562.25|16562.25|16562.25|16562.25|16562.25|16562.25|16562.25|0
1637077380000|2021-11-16 15:43:00|16563.92|16563.92|16565.04|16565.04|16565.04|16565.04|16563.92|16563.92|0
1637077390000|2021-11-16 15:43:10|16565.85|16565.85|16565.85|16565.85|16565.85|16565.85|16565.85|16565.85|0
1637077420000|2021-11-16 15:43:40|16566.79|16566.79|16566.79|16566.79|16566.79|16566.79|16566.79|16566.79|0
1637077460000|2021-11-16 15:44:20|16567.9|16567.9|16568.46|16568.46|16568.46|16568.46|16567.9|16567.9|0
1637077480000|2021-11-16 15:44:40|16568.66|16568.66|16567.77|16567.77|16568.66|16568.66|16567.77|16567.77|0
1637077500000|2021-11-16 15:45:00|16569.18|16569.18|16566.75|16566.75|16569.18|16569.18|16566.75|16566.75|0
1637077550000|2021-11-16 15:45:50|16567.2|16567.2|16567.2|16567.2|16567.2|16567.2|16567.2|16567.2|0
1637077560000|2021-11-16 15:46:00|16566.27|16566.27|16565.9|16565.9|16566.72|16566.72|16565.8|16565.8|0
1637077570000|2021-11-16 15:46:10|16566.81|16566.81|16566.7|16566.7|16566.81|16566.81|16565.38|16565.38|0
1637077580000|2021-11-16 15:46:20|16568.95|16568.95|16568.95|16568.95|16568.95|16568.95|16568.95|16568.95|0
1637077590000|2021-11-16 15:46:30|16570.39|16570.39|16573.14|16573.14|16573.14|16573.14|16570.39|16570.39|0
1637077620000|2021-11-16 15:47:00|16577.16|16577.16|16576.21|16576.21|16577.16|16577.16|16574.81|16574.81|0
1637077630000|2021-11-16 15:47:10|16575.27|16575.27|16575.27|16575.27|16575.27|16575.27|16575.27|16575.27|0
1637077640000|2021-11-16 15:47:20|16574.33|16574.33|16575.61|16575.61|16575.61|16575.61|16574.33|16574.33|0
1637077650000|2021-11-16 15:47:30|16574.8|16574.8|16574.8|16574.8|16574.8|16574.8|16574.8|16574.8|0
1637077660000|2021-11-16 15:47:40|16575.71|16575.71|16575.24|16575.24|16575.71|16575.71|16575.24|16575.24|0
1637077670000|2021-11-16 15:47:50|16575.04|16575.04|16575.04|16575.04|16575.04|16575.04|16575.04|16575.04|0
1637077680000|2021-11-16 15:48:00|16575.95|16575.95|16576.86|16576.86|16576.86|16576.86|16575.95|16575.95|0
1637077730000|2021-11-16 15:48:50|16575.95|16575.95|16568.42|16568.42|16575.95|16575.95|16568.42|16568.42|0
1637077770000|2021-11-16 15:49:30|16569.85|16569.85|16573.52|16573.52|16573.52|16573.52|16569.85|16569.85|0
1637077780000|2021-11-16 15:49:40|16574.9|16574.9|16576.33|16576.33|16576.33|16576.33|16574.9|16574.9|0
1637077820000|2021-11-16 15:50:20|16574.9|16574.9|16574.9|16574.9|16574.9|16574.9|16574.9|16574.9|0
1637077840000|2021-11-16 15:50:40|16573.99|16573.99|16573.99|16573.99|16573.99|16573.99|16573.99|16573.99|0
1637077860000|2021-11-16 15:51:00|16572.87|16572.87|16571.38|16571.38|16572.87|16572.87|16571.38|16571.38|0
1637077870000|2021-11-16 15:51:10|16570.47|16570.47|16570.47|16570.47|16570.47|16570.47|16570.47|16570.47|0
1637077900000|2021-11-16 15:51:40|16570.94|16570.94|16572.57|16572.57|16572.57|16572.57|16570.94|16570.94|0
1637077920000|2021-11-16 15:52:00|16568.89|16568.89|16568.22|16568.22|16568.89|16568.89|16568.22|16568.22|0
1637077930000|2021-11-16 15:52:10|16568.63|16568.63|16568.63|16568.63|16568.63|16568.63|16568.63|16568.63|0
1637077960000|2021-11-16 15:52:40|16567.22|16567.22|16567.22|16567.22|16567.22|16567.22|16567.22|16567.22|0
1637077990000|2021-11-16 15:53:10|16566.31|16566.31|16565.39|16565.39|16566.31|16566.31|16565.39|16565.39|0
1637078040000|2021-11-16 15:54:00|16567.22|16567.22|16567.22|16567.22|16567.22|16567.22|16567.22|16567.22|0
1637078060000|2021-11-16 15:54:20|16566.31|16566.31|16566.31|16566.31|16566.31|16566.31|16566.31|16566.31|0
1637078080000|2021-11-16 15:54:40|16565.19|16565.19|16563.59|16563.59|16565.19|16565.19|16563.59|16563.59|0
1637078090000|2021-11-16 15:54:50|16562.77|16562.77|16562.77|16562.77|16562.77|16562.77|16562.77|16562.77|0
1637078100000|2021-11-16 15:55:00|16563.89|16563.89|16563.89|16563.89|16563.89|16563.89|16563.89|16563.89|0
1637078110000|2021-11-16 15:55:10|16563.39|16563.39|16563.39|16563.39|16563.39|16563.39|16563.39|16563.39|0
1637078130000|2021-11-16 15:55:30|16563.17|16563.17|16563.17|16563.17|16563.17|16563.17|16563.17|16563.17|0
1637078150000|2021-11-16 15:55:50|16563.37|16563.37|16563.37|16563.37|16563.37|16563.37|16563.37|16563.37|0
1637078190000|2021-11-16 15:56:30|16562.56|16562.56|16562.56|16562.56|16562.56|16562.56|16562.56|16562.56|0
1637078200000|2021-11-16 15:56:40|16561.64|16561.64|16561.42|16561.42|16561.64|16561.64|16561.42|16561.42|0
1637078210000|2021-11-16 15:56:50|16560.95|16560.95|16561.86|16561.86|16561.86|16561.86|16560.95|16560.95|0
1637078230000|2021-11-16 15:57:10|16562.68|16562.68|16562.68|16562.68|16562.68|16562.68|16562.68|16562.68|0
1637078290000|2021-11-16 15:58:10|16563.59|16563.59|16562.68|16562.68|16563.59|16563.59|16562.68|16562.68|0
1637078300000|2021-11-16 15:58:20|16561.86|16561.86|16561.86|16561.86|16562.78|16562.78|16561.86|16561.86|0
1637078310000|2021-11-16 15:58:30|16562.78|16562.78|16563.69|16563.69|16563.69|16563.69|16562.78|16562.78|0
1637078330000|2021-11-16 15:58:50|16564.61|16564.61|16565.52|16565.52|16565.52|16565.52|16564.61|16564.61|0
1637078350000|2021-11-16 15:59:10|16564.61|16564.61|16563.17|16563.17|16564.61|16564.61|16563.17|16563.17|0
1637078360000|2021-11-16 15:59:20|16564.09|16564.09|16565.91|16565.91|16567.03|16567.03|16564.09|16564.09|0
1637078370000|2021-11-16 15:59:30|16565|16565|16565|16565|16565|16565|16565|16565|0
1637078380000|2021-11-16 15:59:40|16565.91|16565.91|16565.91|16565.91|16565.91|16565.91|16565.91|16565.91|0
1637078390000|2021-11-16 15:59:50|16566.83|16566.83|16566.83|16566.83|16566.83|16566.83|16566.83|16566.83|0
1637078400000|2021-11-16 16:00:00|16565.91|16565.91|16569.65|16569.65|16569.65|16569.65|16565.91|16565.91|0
1637078410000|2021-11-16 16:00:10|16570.47|16570.47|16574.56|16574.56|16576.29|16576.29|16570.47|16570.47|0
1637078420000|2021-11-16 16:00:20|16575.48|16575.48|16575.03|16575.03|16575.48|16575.48|16574.56|16574.56|0
1637078430000|2021-11-16 16:00:30|16575.85|16575.85|16579.23|16579.23|16579.23|16579.23|16575.85|16575.85|0
1637078440000|2021-11-16 16:00:40|16579.73|16579.73|16580.56|16580.56|16580.56|16580.56|16579.23|16579.23|0
1637078460000|2021-11-16 16:01:00|16580.15|16580.15|16582.56|16582.56|16582.56|16582.56|16579.74|16579.74|0
1637078480000|2021-11-16 16:01:20|16582.76|16582.76|16583.23|16583.23|16583.23|16583.23|16582.76|16582.76|0
1637078490000|2021-11-16 16:01:30|16581.4|16581.4|16582.31|16582.31|16583.23|16583.23|16581.4|16581.4|0
1637078510000|2021-11-16 16:01:50|16580.88|16580.88|16584.14|16584.14|16584.14|16584.14|16580.88|16580.88|0
1637078520000|2021-11-16 16:02:00|16585.05|16585.05|16584.15|16584.15|16585.52|16585.52|16584.15|16584.15|0
1637078530000|2021-11-16 16:02:10|16582.71|16582.71|16582.25|16582.25|16583.18|16583.18|16580.89|16580.89|0
1637078540000|2021-11-16 16:02:20|16582.74|16582.74|16586.52|16586.52|16586.52|16586.52|16582.74|16582.74|0
1637078570000|2021-11-16 16:02:50|16587.34|16587.34|16586.55|16586.55|16587.36|16587.36|16586.4|16586.4|0
1637078580000|2021-11-16 16:03:00|16587.49|16587.49|16587.49|16587.49|16587.49|16587.49|16587.49|16587.49|0
1637078610000|2021-11-16 16:03:30|16585.66|16585.66|16589.92|16589.92|16589.92|16589.92|16585.66|16585.66|0
1637078620000|2021-11-16 16:03:40|16586.27|16586.27|16584.83|16584.83|16586.27|16586.27|16584.83|16584.83|0
1637078630000|2021-11-16 16:03:50|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|0
1637078640000|2021-11-16 16:04:00|16585.79|16585.79|16585.79|16585.79|16585.79|16585.79|16585.79|16585.79|0
1637078720000|2021-11-16 16:05:20|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|16584.68|0
1637078760000|2021-11-16 16:06:00|16586.51|16586.51|16586.51|16586.51|16586.51|16586.51|16586.51|16586.51|0
1637078770000|2021-11-16 16:06:10|16587.06|16587.06|16586.19|16586.19|16587.62|16587.62|16586.19|16586.19|0
1637078780000|2021-11-16 16:06:20|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|16585.25|0
1637078790000|2021-11-16 16:06:30|16584.43|16584.43|16579.36|16579.36|16584.43|16584.43|16579.36|16579.36|0
1637078800000|2021-11-16 16:06:40|16578.87|16578.87|16573.97|16573.97|16578.87|16578.87|16573.97|16573.97|0
1637078810000|2021-11-16 16:06:50|16572.33|16572.33|16572.33|16572.33|16572.33|16572.33|16572.33|16572.33|0
1637078820000|2021-11-16 16:07:00|16573.27|16573.27|16572.5|16572.5|16573.27|16573.27|16570.25|16570.25|0
1637078830000|2021-11-16 16:07:10|16572|16572|16572|16572|16572|16572|16572|16572|0
1637078840000|2021-11-16 16:07:20|16572.92|16572.92|16572.92|16572.92|16572.92|16572.92|16572.92|16572.92|0
1637078850000|2021-11-16 16:07:30|16573.83|16573.83|16573.83|16573.83|16573.83|16573.83|16573.83|16573.83|0
1637078860000|2021-11-16 16:07:40|16573.36|16573.36|16575.19|16575.19|16575.19|16575.19|16573.36|16573.36|0
1637078870000|2021-11-16 16:07:50|16573.75|16573.75|16573.75|16573.75|16573.75|16573.75|16572.84|16572.84|0
1637078880000|2021-11-16 16:08:00|16574.67|16574.67|16576.08|16576.08|16576.08|16576.08|16574.67|16574.67|0
1637078890000|2021-11-16 16:08:10|16574.25|16574.25|16574.25|16574.25|16574.25|16574.25|16574.25|16574.25|0
1637078900000|2021-11-16 16:08:20|16572.42|16572.42|16570.08|16570.08|16572.42|16572.42|16570.08|16570.08|0
1637078910000|2021-11-16 16:08:30|16571.9|16571.9|16571.9|16571.9|16571.9|16571.9|16571.9|16571.9|0
1637078920000|2021-11-16 16:08:40|16570.47|16570.47|16572.3|16572.3|16573.21|16573.21|16570.47|16570.47|0
1637078940000|2021-11-16 16:09:00|16569.56|16569.56|16569.56|16569.56|16569.56|16569.56|16569.56|16569.56|0
1637078950000|2021-11-16 16:09:10|16568.12|16568.12|16567.63|16567.63|16568.12|16568.12|16567.63|16567.63|0
1637078960000|2021-11-16 16:09:20|16567.42|16567.42|16566.48|16566.48|16567.42|16567.42|16566.48|16566.48|0
1637078980000|2021-11-16 16:09:40|16565.66|16565.66|16564.85|16564.85|16565.66|16565.66|16564.85|16564.85|0
1637079000000|2021-11-16 16:10:00|16564.38|16564.38|16561.64|16561.64|16564.38|16564.38|16561.64|16561.64|0
1637079010000|2021-11-16 16:10:10|16562.45|16562.45|16562.45|16562.45|16562.45|16562.45|16562.45|16562.45|0
1637079050000|2021-11-16 16:10:50|16561.98|16561.98|16562.92|16562.92|16562.92|16562.92|16561.98|16561.98|0
1637079070000|2021-11-16 16:11:10|16561.98|16561.98|16561.34|16561.34|16561.98|16561.98|16560.87|16560.87|0
1637079080000|2021-11-16 16:11:20|16559.91|16559.91|16559.91|16559.91|16559.91|16559.91|16559.91|16559.91|0
1637079100000|2021-11-16 16:11:40|16558.99|16558.99|16558.99|16558.99|16558.99|16558.99|16558.79|16558.79|0
1637079130000|2021-11-16 16:12:10|16558.53|16558.53|16558.06|16558.06|16558.53|16558.53|16558.06|16558.06|0
1637079140000|2021-11-16 16:12:20|16558.88|16558.88|16558.38|16558.38|16558.88|16558.88|16558.38|16558.38|0
1637079150000|2021-11-16 16:12:30|16557.88|16557.88|16557.88|16557.88|16557.88|16557.88|16557.88|16557.88|0
1637079180000|2021-11-16 16:13:00|16558.88|16558.88|16558.88|16558.88|16558.88|16558.88|16558.88|16558.88|0
1637079200000|2021-11-16 16:13:20|16559.43|16559.43|16559.43|16559.43|16559.43|16559.43|16559.43|16559.43|0
1637079210000|2021-11-16 16:13:30|16557.8|16557.8|16556.89|16556.89|16557.8|16557.8|16556.89|16556.89|0
1637079220000|2021-11-16 16:13:40|16556.07|16556.07|16555.25|16555.25|16556.07|16556.07|16555.25|16555.25|0
1637079230000|2021-11-16 16:13:50|16554.34|16554.34|16555.16|16555.16|16555.16|16555.16|16554.34|16554.34|0
1637079250000|2021-11-16 16:14:10|16555.97|16555.97|16555.97|16555.97|16555.97|16555.97|16555.97|16555.97|0
1637079270000|2021-11-16 16:14:30|16555.16|16555.16|16555.16|16555.16|16555.16|16555.16|16555.16|16555.16|0
1637079300000|2021-11-16 16:15:00|16555.48|16555.48|16555.87|16555.87|16556.39|16556.39|16554.96|16554.96|0
1637079310000|2021-11-16 16:15:10|16555.66|16555.66|16555.87|16555.87|16555.87|16555.87|16555.66|16555.66|0
1637079320000|2021-11-16 16:15:20|16556.89|16556.89|16558.21|16558.21|16558.21|16558.21|16556.89|16556.89|0
1637079330000|2021-11-16 16:15:30|16559.12|16559.12|16566.93|16566.93|16566.93|16566.93|16559.12|16559.12|0
1637079350000|2021-11-16 16:15:50|16565.1|16565.1|16566.02|16566.02|16566.02|16566.02|16565.1|16565.1|0
1637079360000|2021-11-16 16:16:00|16566.48|16566.48|16565.07|16565.07|16566.48|16566.48|16565.07|16565.07|0
1637079370000|2021-11-16 16:16:10|16564.16|16564.16|16564.16|16564.16|16564.16|16564.16|16564.16|16564.16|0
1637079380000|2021-11-16 16:16:20|16565.57|16565.57|16565.57|16565.57|16565.57|16565.57|16565.57|16565.57|0
1637079420000|2021-11-16 16:17:00|16565.78|16565.78|16564.34|16564.34|16565.78|16565.78|16564.34|16564.34|0
1637079430000|2021-11-16 16:17:10|16566.33|16566.33|16567.71|16567.71|16567.71|16567.71|16566.33|16566.33|0
1637079440000|2021-11-16 16:17:20|16569.14|16569.14|16569.14|16569.14|16570.57|16570.57|16569.14|16569.14|0
1637079480000|2021-11-16 16:18:00|16569.81|16569.81|16571.24|16571.24|16571.24|16571.24|16569.81|16569.81|0
1637079500000|2021-11-16 16:18:20|16571.65|16571.65|16587.81|16587.81|16587.81|16587.81|16571.65|16571.65|0
1637079510000|2021-11-16 16:18:30|16585.98|16585.98|16586.44|16586.44|16586.44|16586.44|16585.98|16585.98|0
1637079520000|2021-11-16 16:18:40|16586.22|16586.22|16586.22|16586.22|16586.22|16586.22|16586.22|16586.22|0
1637079530000|2021-11-16 16:18:50|16588.1|16588.1|16587.84|16587.84|16588.1|16588.1|16587.43|16587.43|0
1637079540000|2021-11-16 16:19:00|16586.93|16586.93|16587.23|16587.23|16587.45|16587.45|16584.58|16584.58|0
1637079560000|2021-11-16 16:19:20|16588.62|16588.62|16588.62|16588.62|16588.62|16588.62|16588.62|16588.62|0
1637079570000|2021-11-16 16:19:30|16587.69|16587.69|16586.78|16586.78|16587.69|16587.69|16586.78|16586.78|0
1637079580000|2021-11-16 16:19:40|16585.96|16585.96|16585.96|16585.96|16585.96|16585.96|16585.96|16585.96|0
1637079600000|2021-11-16 16:20:00|16586.19|16586.19|16586.19|16586.19|16586.19|16586.19|16586.19|16586.19|0
1637079610000|2021-11-16 16:20:10|16585.27|16585.27|16586.35|16586.35|16586.35|16586.35|16584|16584|0
1637079620000|2021-11-16 16:20:20|16587.16|16587.16|16581.86|16581.86|16587.16|16587.16|16580.95|16580.95|0
1637079630000|2021-11-16 16:20:30|16583.69|16583.69|16583.69|16583.69|16583.69|16583.69|16583.69|16583.69|0
1637079640000|2021-11-16 16:20:40|16584.63|16584.63|16583.2|16583.2|16584.63|16584.63|16583.2|16583.2|0
1637079650000|2021-11-16 16:20:50|16584.11|16584.11|16584.11|16584.11|16584.11|16584.11|16584.11|16584.11|0
1637079660000|2021-11-16 16:21:00|16583.2|16583.2|16583.2|16583.2|16583.2|16583.2|16583.2|16583.2|0
1637079670000|2021-11-16 16:21:10|16584.13|16584.13|16584.13|16584.13|16584.13|16584.13|16584.13|16584.13|0
1637079680000|2021-11-16 16:21:20|16583.57|16583.57|16581.19|16581.19|16583.57|16583.57|16581.19|16581.19|0
1637079720000|2021-11-16 16:22:00|16580.37|16580.37|16579.46|16579.46|16580.37|16580.37|16579.46|16579.46|0
1637079790000|2021-11-16 16:23:10|16581.13|16581.13|16581.6|16581.6|16581.6|16581.6|16581.13|16581.13|0
1637079810000|2021-11-16 16:23:30|16583.03|16583.03|16581.6|16581.6|16583.03|16583.03|16581.6|16581.6|0
1637079840000|2021-11-16 16:24:00|16580.17|16580.17|16580.17|16580.17|16580.17|16580.17|16580.17|16580.17|0
1637079870000|2021-11-16 16:24:30|16579.35|16579.35|16579.35|16579.35|16579.35|16579.35|16579.35|16579.35|0
1637079880000|2021-11-16 16:24:40|16578.88|16578.88|16579.92|16579.92|16579.92|16579.92|16578.88|16578.88|0
1637079890000|2021-11-16 16:24:50|16580.13|16580.13|16579.92|16579.92|16580.13|16580.13|16579.92|16579.92|0
1637079900000|2021-11-16 16:25:00|16580.13|16580.13|16580.13|16580.13|16580.13|16580.13|16580.13|16580.13|0
1637079910000|2021-11-16 16:25:10|16577.99|16577.99|16574.59|16574.59|16577.99|16577.99|16574.59|16574.59|0
1637079920000|2021-11-16 16:25:20|16573.47|16573.47|16572.13|16572.13|16573.47|16573.47|16571.01|16571.01|0
1637079930000|2021-11-16 16:25:30|16571.31|16571.31|16570.49|16570.49|16571.31|16571.31|16570.49|16570.49|0
1637079980000|2021-11-16 16:26:20|16570.27|16570.27|16568.63|16568.63|16570.27|16570.27|16568.42|16568.42|0
1637080000000|2021-11-16 16:26:40|16568.16|16568.16|16567.95|16567.95|16568.16|16568.16|16567.95|16567.95|0
1637080020000|2021-11-16 16:27:00|16568.18|16568.18|16568.18|16568.18|16568.18|16568.18|16568.18|16568.18|0
1637080030000|2021-11-16 16:27:10|16568.67|16568.67|16568.67|16568.67|16568.67|16568.67|16568.67|16568.67|0
1637080040000|2021-11-16 16:27:20|16568.18|16568.18|16565.73|16565.73|16568.18|16568.18|16565.73|16565.73|0
1637080050000|2021-11-16 16:27:30|16564.81|16564.81|16566.71|16566.71|16566.71|16566.71|16564|16564|0
1637080060000|2021-11-16 16:27:40|16567.52|16567.52|16566.71|16566.71|16567.52|16567.52|16566.71|16566.71|0
1637080070000|2021-11-16 16:27:50|16566.24|16566.24|16566.24|16566.24|16566.24|16566.24|16566.24|16566.24|0
1637080080000|2021-11-16 16:28:00|16568.06|16568.06|16568.98|16568.98|16568.98|16568.98|16568.06|16568.06|0
1637080100000|2021-11-16 16:28:20|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|16567.54|0
1637080110000|2021-11-16 16:28:30|16568.1|16568.1|16568.1|16568.1|16568.1|16568.1|16568.1|16568.1|0
1637080120000|2021-11-16 16:28:40|16568.51|16568.51|16568.07|16568.07|16568.51|16568.51|16568.07|16568.07|0
1637080130000|2021-11-16 16:28:50|16569.5|16569.5|16570.91|16570.91|16570.91|16570.91|16569.28|16569.28|0
1637080140000|2021-11-16 16:29:00|16571.36|16571.36|16570.04|16570.04|16572.35|16572.35|16570.04|16570.04|0
1637080150000|2021-11-16 16:29:10|16570.51|16570.51|16570.51|16570.51|16570.51|16570.51|16570.51|16570.51|0
1637080160000|2021-11-16 16:29:20|16570.98|16570.98|16572.89|16572.89|16572.89|16572.89|16570.98|16570.98|0
1637080170000|2021-11-16 16:29:30|16574|16574|16573.26|16573.26|16576.31|16576.31|16573.19|16573.19|0
1637080180000|2021-11-16 16:29:40|16571.03|16571.03|16573.26|16573.26|16573.26|16573.26|16570.16|16570.16|0
1637080190000|2021-11-16 16:29:50|16572.44|16572.44|16570.63|16570.63|16572.98|16572.98|16569.81|16569.81|0
1637136900000|2021-11-17 08:15:00|16421.17|16421.17|16414.8|16414.8|16421.17|16421.17|16414.8|16414.8|0
1637136910000|2021-11-17 08:15:10|16414.68|16414.68|16408.78|16408.78|16414.68|16414.68|16408.78|16408.78|0
1637136920000|2021-11-17 08:15:20|16411.23|16411.23|16409.91|16409.91|16412.14|16412.14|16409.91|16409.91|0
1637136950000|2021-11-17 08:15:50|16404.22|16404.22|16404.22|16404.22|16404.22|16404.22|16404.22|16404.22|0
1637136970000|2021-11-17 08:16:10|16405.34|16405.34|16405.34|16405.34|16405.34|16405.34|16405.34|16405.34|0
1637137000000|2021-11-17 08:16:40|16404.51|16404.51|16405.07|16405.07|16405.07|16405.07|16404.51|16404.51|0
1637137010000|2021-11-17 08:16:50|16410.8|16410.8|16412.48|16412.48|16412.48|16412.48|16410.25|16410.25|0
1637137020000|2021-11-17 08:17:00|16413.91|16413.91|16411.76|16411.76|16413.91|16413.91|16411.36|16411.36|0
1637137030000|2021-11-17 08:17:10|16415.02|16415.02|16421.27|16421.27|16421.27|16421.27|16415.02|16415.02|0
1637137040000|2021-11-17 08:17:20|16416.97|16416.97|16419.02|16419.02|16419.02|16419.02|16416.15|16416.15|0
1637137050000|2021-11-17 08:17:30|16420.45|16420.45|16423.6|16423.6|16423.6|16423.6|16419.61|16419.61|0
1637137060000|2021-11-17 08:17:40|16420.73|16420.73|16420.95|16420.95|16420.95|16420.95|16420.73|16420.73|0
1637137070000|2021-11-17 08:17:50|16423.82|16423.82|16423.82|16423.82|16423.82|16423.82|16423.82|16423.82|0
1637137080000|2021-11-17 08:18:00|16419.52|16419.52|16419.52|16419.52|16419.52|16419.52|16419.52|16419.52|0
1637137100000|2021-11-17 08:18:20|16418.41|16418.41|16418.41|16418.41|16418.41|16418.41|16418.41|16418.41|0
1637137130000|2021-11-17 08:18:50|16421.27|16421.27|16421.27|16421.27|16421.27|16421.27|16421.27|16421.27|0
1637137140000|2021-11-17 08:19:00|16419.87|16419.87|16420.81|16420.81|16420.81|16420.81|16419.87|16419.87|0
1637137170000|2021-11-17 08:19:30|16419.69|16419.69|16420.81|16420.81|16420.81|16420.81|16419.69|16419.69|0
1637137190000|2021-11-17 08:19:50|16421.36|16421.36|16424.6|16424.6|16424.6|16424.6|16421.36|16421.36|0
1637137200000|2021-11-17 08:20:00|16425.63|16425.63|16423.95|16423.95|16425.63|16425.63|16423.95|16423.95|0
1637137210000|2021-11-17 08:20:10|16425.82|16425.82|16425.82|16425.82|16425.82|16425.82|16425.82|16425.82|0
1637137220000|2021-11-17 08:20:20|16443.33|16443.33|16457.97|16457.97|16457.97|16457.97|16443.33|16443.33|0
1637137230000|2021-11-17 08:20:30|16462.27|16462.27|16467.16|16467.16|16467.16|16467.16|16462.27|16462.27|0
1637137240000|2021-11-17 08:20:40|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|16467.38|0
1637137290000|2021-11-17 08:21:30|16468.29|16468.29|16469.41|16469.41|16469.41|16469.41|16468.29|16468.29|0
1637137300000|2021-11-17 08:21:40|16473.06|16473.06|16477.96|16477.96|16478.78|16478.78|16473.06|16473.06|0
1637137310000|2021-11-17 08:21:50|16488.01|16488.01|16488.63|16488.63|16490.46|16490.46|16487.2|16487.2|0
1637137320000|2021-11-17 08:22:00|16484.55|16484.55|16486.78|16486.78|16486.78|16486.78|16484.55|16484.55|0
1637137330000|2021-11-17 08:22:10|16492.51|16492.51|16503.46|16503.46|16503.46|16503.46|16492.51|16492.51|0
1637137350000|2021-11-17 08:22:30|16501.63|16501.63|16517.63|16517.63|16517.63|16517.63|16501.63|16501.63|0
1637137360000|2021-11-17 08:22:40|16518.04|16518.04|16514.65|16514.65|16520.78|16520.78|16514.65|16514.65|0
1637137380000|2021-11-17 08:23:00|16514.42|16514.42|16512.99|16512.99|16514.42|16514.42|16512.99|16512.99|0
1637137390000|2021-11-17 08:23:10|16511.16|16511.16|16509.34|16509.34|16511.16|16511.16|16509.34|16509.34|0
1637137410000|2021-11-17 08:23:30|16511.79|16511.79|16511.79|16511.79|16511.79|16511.79|16511.79|16511.79|0
1637137430000|2021-11-17 08:23:50|16512.28|16512.28|16512.28|16512.28|16512.28|16512.28|16512.28|16512.28|0
1637137440000|2021-11-17 08:24:00|16513.2|16513.2|16517.87|16517.87|16517.87|16517.87|16513.2|16513.2|0
1637137460000|2021-11-17 08:24:20|16513.42|16513.42|16514.53|16514.53|16514.53|16514.53|16513.42|16513.42|0
1637137500000|2021-11-17 08:25:00|16516.98|16516.98|16514.11|16514.11|16518.61|16518.61|16514.11|16514.11|0
1637137530000|2021-11-17 08:25:30|16517.46|16517.46|16517.46|16517.46|16517.46|16517.46|16517.46|16517.46|0
1637137540000|2021-11-17 08:25:40|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|0
1637137550000|2021-11-17 08:25:50|16516.03|16516.03|16520.52|16520.52|16520.52|16520.52|16516.03|16516.03|0
1637137570000|2021-11-17 08:26:10|16520.99|16520.99|16523.32|16523.32|16523.32|16523.32|16520.99|16520.99|0
1637137580000|2021-11-17 08:26:20|16521.69|16521.69|16522.51|16522.51|16522.51|16522.51|16521.69|16521.69|0
1637137590000|2021-11-17 08:26:30|16519.64|16519.64|16518.21|16518.21|16519.64|16519.64|16518.21|16518.21|0
1637137600000|2021-11-17 08:26:40|16519.03|16519.03|16519.03|16519.03|16519.03|16519.03|16519.03|16519.03|0
1637137620000|2021-11-17 08:27:00|16515.37|16515.37|16516.45|16516.45|16516.45|16516.45|16514.81|16514.81|0
1637137680000|2021-11-17 08:28:00|16513.71|16513.71|16518.43|16518.43|16518.43|16518.43|16513.71|16513.71|0
1637137690000|2021-11-17 08:28:10|16521.17|16521.17|16522.09|16522.09|16522.09|16522.09|16521.17|16521.17|0
1637137700000|2021-11-17 08:28:20|16532.58|16532.58|16554.18|16554.18|16554.18|16554.18|16532.58|16532.58|0
1637137740000|2021-11-17 08:29:00|16552.3|16552.3|16552.3|16552.3|16552.3|16552.3|16552.3|16552.3|0
1637137750000|2021-11-17 08:29:10|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|16553.12|0
1637137760000|2021-11-17 08:29:20|16554.75|16554.75|16556.97|16556.97|16556.97|16556.97|16554.75|16554.75|0
1637137770000|2021-11-17 08:29:30|16560.62|16560.62|16561.44|16561.44|16561.44|16561.44|16560.62|16560.62|0
1637137790000|2021-11-17 08:29:50|16560.62|16560.62|16559.8|16559.8|16560.62|16560.62|16559.8|16559.8|0
1637137800000|2021-11-17 08:30:00|16556.94|16556.94|16549.1|16549.1|16556.94|16556.94|16549.1|16549.1|0
1637137830000|2021-11-17 08:30:30|16548.63|16548.63|16548.63|16548.63|16548.63|16548.63|16548.63|16548.63|0
1637137840000|2021-11-17 08:30:40|16547.24|16547.24|16547.24|16547.24|16547.24|16547.24|16547.24|16547.24|0
1637137850000|2021-11-17 08:30:50|16540.72|16540.72|16540.72|16540.72|16540.72|16540.72|16540.72|16540.72|0
1637137860000|2021-11-17 08:31:00|16538.23|16538.23|16538.23|16538.23|16538.23|16538.23|16538.23|16538.23|0
1637137880000|2021-11-17 08:31:20|16533.33|16533.33|16533.33|16533.33|16533.33|16533.33|16533.33|16533.33|0
1637137910000|2021-11-17 08:31:50|16532.22|16532.22|16530.79|16530.79|16532.22|16532.22|16530.79|16530.79|0
1637137920000|2021-11-17 08:32:00|16528.01|16528.01|16518.43|16518.43|16528.01|16528.01|16518.43|16518.43|0
1637137930000|2021-11-17 08:32:10|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|0
1637137940000|2021-11-17 08:32:20|16518.41|16518.41|16518.41|16518.41|16518.41|16518.41|16518.41|16518.41|0
1637137950000|2021-11-17 08:32:30|16514.75|16514.75|16507.59|16507.59|16514.75|16514.75|16507.59|16507.59|0
1637137980000|2021-11-17 08:33:00|16505.74|16505.74|16505.74|16505.74|16505.74|16505.74|16505.74|16505.74|0
1637137990000|2021-11-17 08:33:10|16505.96|16505.96|16505.96|16505.96|16505.96|16505.96|16505.96|16505.96|0
1637138010000|2021-11-17 08:33:30|16506.78|16506.78|16520.95|16520.95|16526.21|16526.21|16506.78|16506.78|0
1637138020000|2021-11-17 08:33:40|16520.14|16520.14|16516.8|16516.8|16520.14|16520.14|16516.8|16516.8|0
1637138030000|2021-11-17 08:33:50|16516.13|16516.13|16516.13|16516.13|16516.13|16516.13|16516.13|16516.13|0
1637138040000|2021-11-17 08:34:00|16521.25|16521.25|16521.25|16521.25|16521.25|16521.25|16521.25|16521.25|0
1637138070000|2021-11-17 08:34:30|16523.07|16523.07|16523.07|16523.07|16523.07|16523.07|16523.07|16523.07|0
1637138080000|2021-11-17 08:34:40|16523.99|16523.99|16523.99|16523.99|16523.99|16523.99|16523.99|16523.99|0
1637138150000|2021-11-17 08:35:50|16525.42|16525.42|16524.75|16524.75|16525.42|16525.42|16524.75|16524.75|0
1637138160000|2021-11-17 08:36:00|16525.69|16525.69|16525.22|16525.22|16525.69|16525.69|16525.22|16525.22|0
1637138180000|2021-11-17 08:36:20|16526.56|16526.56|16526.83|16526.83|16526.83|16526.83|16526.34|16526.34|0
1637138190000|2021-11-17 08:36:30|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|16527.5|0
1637138200000|2021-11-17 08:36:40|16534.67|16534.67|16534.67|16534.67|16534.67|16534.67|16534.67|16534.67|0
1637138210000|2021-11-17 08:36:50|16534.89|16534.89|16534.89|16534.89|16534.89|16534.89|16534.89|16534.89|0
1637138220000|2021-11-17 08:37:00|16529.16|16529.16|16535.41|16535.41|16535.41|16535.41|16529.16|16529.16|0
1637138230000|2021-11-17 08:37:10|16537.08|16537.08|16538.19|16538.19|16538.19|16538.19|16537.08|16537.08|0
1637138250000|2021-11-17 08:37:30|16539.01|16539.01|16543.65|16543.65|16543.65|16543.65|16539.01|16539.01|0
1637138280000|2021-11-17 08:38:00|16545.7|16545.7|16551.95|16551.95|16551.95|16551.95|16545.7|16545.7|0
1637138290000|2021-11-17 08:38:10|16550.72|16550.72|16550.72|16550.72|16550.72|16550.72|16550.72|16550.72|0
1637138320000|2021-11-17 08:38:40|16551.53|16551.53|16551.53|16551.53|16551.53|16551.53|16551.53|16551.53|0
1637138330000|2021-11-17 08:38:50|16552.35|16552.35|16552.35|16552.35|16552.35|16552.35|16552.35|16552.35|0
1637138340000|2021-11-17 08:39:00|16554.18|16554.18|16565.68|16565.68|16565.68|16565.68|16554.18|16554.18|0
1637138350000|2021-11-17 08:39:10|16564.76|16564.76|16558.41|16558.41|16564.76|16564.76|16558.41|16558.41|0
1637138360000|2021-11-17 08:39:20|16556.53|16556.53|16556.53|16556.53|16556.53|16556.53|16556.53|16556.53|0
1637138370000|2021-11-17 08:39:30|16558.2|16558.2|16558.43|16558.43|16558.43|16558.43|16558.2|16558.2|0
1637138410000|2021-11-17 08:40:10|16566.65|16566.65|16561.17|16561.17|16566.65|16566.65|16559.34|16559.34|0
1637138430000|2021-11-17 08:40:30|16563.62|16563.62|16577.21|16577.21|16577.21|16577.21|16563.62|16563.62|0
1637138440000|2021-11-17 08:40:40|16580.07|16580.07|16580.07|16580.07|16580.07|16580.07|16580.07|16580.07|0
1637138480000|2021-11-17 08:41:20|16579.18|16579.18|16579.18|16579.18|16579.18|16579.18|16579.18|16579.18|0
1637138520000|2021-11-17 08:42:00|16579.99|16579.99|16584.85|16584.85|16584.85|16584.85|16579.99|16579.99|0
1637138530000|2021-11-17 08:42:10|16585.66|16585.66|16587.37|16587.37|16587.37|16587.37|16585.66|16585.66|0
1637138540000|2021-11-17 08:42:20|16586.81|16586.81|16587.93|16587.93|16587.93|16587.93|16586.81|16586.81|0
1637138550000|2021-11-17 08:42:30|16589.04|16589.04|16591.59|16591.59|16591.59|16591.59|16589.04|16589.04|0
1637138560000|2021-11-17 08:42:40|16592.15|16592.15|16593.26|16593.26|16593.26|16593.26|16592.15|16592.15|0
1637138580000|2021-11-17 08:43:00|16592.45|16592.45|16594.18|16594.18|16599.46|16599.46|16592.45|16592.45|0
1637138590000|2021-11-17 08:43:10|16593.51|16593.51|16593.51|16593.51|16593.51|16593.51|16593.51|16593.51|0
1637138600000|2021-11-17 08:43:20|16594|16594|16594.45|16594.45|16594.45|16594.45|16594|16594|0
1637138670000|2021-11-17 08:44:30|16595.27|16595.27|16597.94|16597.94|16597.94|16597.94|16595.27|16595.27|0
1637138680000|2021-11-17 08:44:40|16598.76|16598.76|16598.76|16598.76|16598.76|16598.76|16598.76|16598.76|0
1637138690000|2021-11-17 08:44:50|16608.1|16608.1|16610.96|16610.96|16610.96|16610.96|16608.1|16608.1|0
1637138700000|2021-11-17 08:45:00|16611.19|16611.19|16606.34|16606.34|16611.19|16611.19|16605.87|16605.87|0
1637138710000|2021-11-17 08:45:10|16607.16|16607.16|16612.22|16612.22|16612.22|16612.22|16607.16|16607.16|0
1637138720000|2021-11-17 08:45:20|16614.67|16614.67|16615.49|16615.49|16615.49|16615.49|16614.67|16614.67|0
1637138730000|2021-11-17 08:45:30|16617.12|16617.12|16624.38|16624.38|16624.38|16624.38|16617.12|16617.12|0
1637138740000|2021-11-17 08:45:40|16627.25|16627.25|16627.25|16627.25|16627.25|16627.25|16627.25|16627.25|0
1637138750000|2021-11-17 08:45:50|16627.74|16627.74|16630.07|16630.07|16630.07|16630.07|16627.74|16627.74|0
1637138760000|2021-11-17 08:46:00|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|0
1637138790000|2021-11-17 08:46:30|16630.25|16630.25|16630.25|16630.25|16630.25|16630.25|16630.25|16630.25|0
1637138800000|2021-11-17 08:46:40|16633.9|16633.9|16633.9|16633.9|16633.9|16633.9|16633.9|16633.9|0
1637138820000|2021-11-17 08:47:00|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|16633.58|0
1637138840000|2021-11-17 08:47:20|16633.36|16633.36|16633.36|16633.36|16633.36|16633.36|16633.36|16633.36|0
1637138850000|2021-11-17 08:47:30|16633.85|16633.85|16636.83|16636.83|16636.83|16636.83|16633.85|16633.85|0
1637138860000|2021-11-17 08:47:40|16638.66|16638.66|16638.66|16638.66|16638.66|16638.66|16638.66|16638.66|0
1637138880000|2021-11-17 08:48:00|16638.44|16638.44|16636.61|16636.61|16638.44|16638.44|16636.61|16636.61|0
1637138890000|2021-11-17 08:48:10|16638.02|16638.02|16638.95|16638.95|16638.95|16638.95|16638.02|16638.02|0
1637138910000|2021-11-17 08:48:30|16638.98|16638.98|16638.98|16638.98|16638.98|16638.98|16638.98|16638.98|0
1637138940000|2021-11-17 08:49:00|16638.51|16638.51|16638.51|16638.51|16638.51|16638.51|16638.51|16638.51|0
1637138950000|2021-11-17 08:49:10|16629.41|16629.41|16629.41|16629.41|16629.41|16629.41|16629.41|16629.41|0
1637138960000|2021-11-17 08:49:20|16628.5|16628.5|16604.36|16604.36|16628.5|16628.5|16602.53|16602.53|0
1637138970000|2021-11-17 08:49:30|16605.79|16605.79|16607.78|16607.78|16607.78|16607.78|16605.79|16605.79|0
1637138980000|2021-11-17 08:49:40|16609.26|16609.26|16617.78|16617.78|16617.78|16617.78|16609.26|16609.26|0
1637138990000|2021-11-17 08:49:50|16617.28|16617.28|16616.46|16616.46|16617.28|16617.28|16616.46|16616.46|0
1637139000000|2021-11-17 08:50:00|16615.29|16615.29|16615.29|16615.29|16615.29|16615.29|16615.29|16615.29|0
1637139020000|2021-11-17 08:50:20|16616.92|16616.92|16616.01|16616.01|16616.92|16616.92|16616.01|16616.01|0
1637139030000|2021-11-17 08:50:30|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|16614.57|0
1637139040000|2021-11-17 08:50:40|16611.31|16611.31|16611.81|16611.81|16611.81|16611.81|16611.31|16611.31|0
1637139050000|2021-11-17 08:50:50|16612.62|16612.62|16614.97|16614.97|16614.97|16614.97|16612.62|16612.62|0
1637139070000|2021-11-17 08:51:10|16613.15|16613.15|16613.15|16613.15|16613.15|16613.15|16613.15|16613.15|0
1637139090000|2021-11-17 08:51:30|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|0
1637139130000|2021-11-17 08:52:10|16616.06|16616.06|16613.51|16613.51|16616.06|16616.06|16612.57|16612.57|0
1637139160000|2021-11-17 08:52:40|16612.59|16612.59|16609.39|16609.39|16612.59|16612.59|16609.39|16609.39|0
1637139170000|2021-11-17 08:52:50|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|16607.4|0
1637139190000|2021-11-17 08:53:10|16603.1|16603.1|16603.1|16603.1|16603.1|16603.1|16603.1|16603.1|0
1637139230000|2021-11-17 08:53:50|16603.92|16603.92|16603.92|16603.92|16603.92|16603.92|16603.92|16603.92|0
1637139250000|2021-11-17 08:54:10|16604.86|16604.86|16604.86|16604.86|16604.86|16604.86|16604.86|16604.86|0
1637139290000|2021-11-17 08:54:50|16603.95|16603.95|16605.9|16605.9|16605.9|16605.9|16603.03|16603.03|0
1637139300000|2021-11-17 08:55:00|16606.36|16606.36|16606.36|16606.36|16606.36|16606.36|16606.36|16606.36|0
1637139320000|2021-11-17 08:55:20|16610.54|16610.54|16609.72|16609.72|16610.54|16610.54|16609.72|16609.72|0
1637139330000|2021-11-17 08:55:30|16611.13|16611.13|16610.72|16610.72|16611.65|16611.65|16610.66|16610.66|0
1637139390000|2021-11-17 08:56:30|16606.82|16606.82|16604.1|16604.1|16606.82|16606.82|16604.1|16604.1|0
1637139410000|2021-11-17 08:56:50|16604.32|16604.32|16604.32|16604.32|16604.32|16604.32|16604.32|16604.32|0
1637139420000|2021-11-17 08:57:00|16603.39|16603.39|16602.46|16602.46|16603.39|16603.39|16602.46|16602.46|0
1637139440000|2021-11-17 08:57:20|16602.68|16602.68|16603.13|16603.13|16603.13|16603.13|16602.68|16602.68|0
1637139450000|2021-11-17 08:57:30|16604.76|16604.76|16604.76|16604.76|16604.76|16604.76|16604.76|16604.76|0
1637139460000|2021-11-17 08:57:40|16603.83|16603.83|16603.83|16603.83|16603.83|16603.83|16603.83|16603.83|0
1637139490000|2021-11-17 08:58:10|16602.2|16602.2|16602.2|16602.2|16602.2|16602.2|16602.2|16602.2|0
1637139500000|2021-11-17 08:58:20|16599.84|16599.84|16599.84|16599.84|16599.84|16599.84|16599.84|16599.84|0
1637139510000|2021-11-17 08:58:30|16597.61|16597.61|16598.55|16598.55|16598.55|16598.55|16597.61|16597.61|0
1637139520000|2021-11-17 08:58:40|16597.74|16597.74|16584.29|16584.29|16597.74|16597.74|16584.29|16584.29|0
1637139530000|2021-11-17 08:58:50|16585.21|16585.21|16585.21|16585.21|16585.21|16585.21|16585.21|16585.21|0
1637139540000|2021-11-17 08:59:00|16586.15|16586.15|16586.15|16586.15|16586.15|16586.15|16586.15|16586.15|0
1637139560000|2021-11-17 08:59:20|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|16584.47|0
1637139570000|2021-11-17 08:59:30|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|16581.61|0
1637139600000|2021-11-17 09:00:00|16579.73|16579.73|16579.73|16579.73|16579.73|16579.73|16579.73|16579.73|0
1637139630000|2021-11-17 09:00:30|16577.26|16577.26|16577.26|16577.26|16578.18|16578.18|16577.26|16577.26|0
1637139660000|2021-11-17 09:01:00|16574|16574|16571.64|16571.64|16574|16574|16571.64|16571.64|0
1637139670000|2021-11-17 09:01:10|16572.26|16572.26|16572.46|16572.46|16572.46|16572.46|16572.26|16572.26|0
1637139700000|2021-11-17 09:01:40|16574.1|16574.1|16581.02|16581.02|16581.02|16581.02|16574.1|16574.1|0
1637139710000|2021-11-17 09:01:50|16581.84|16581.84|16581.84|16581.84|16581.84|16581.84|16581.84|16581.84|0
1637139720000|2021-11-17 09:02:00|16582.28|16582.28|16582.28|16582.28|16582.28|16582.28|16582.28|16582.28|0
1637139730000|2021-11-17 09:02:10|16581.17|16581.17|16581.17|16581.17|16581.17|16581.17|16581.17|16581.17|0
1637139750000|2021-11-17 09:02:30|16582.84|16582.84|16582.84|16582.84|16582.84|16582.84|16582.84|16582.84|0
1637139760000|2021-11-17 09:02:40|16581.93|16581.93|16581.93|16581.93|16581.93|16581.93|16581.93|16581.93|0
1637139780000|2021-11-17 09:03:00|16580.52|16580.52|16579.08|16579.08|16581.95|16581.95|16579.08|16579.08|0
1637139800000|2021-11-17 09:03:20|16577.41|16577.41|16577.41|16577.41|16577.41|16577.41|16577.41|16577.41|0
1637139890000|2021-11-17 09:04:50|16574.67|16574.67|16566.47|16566.47|16574.67|16574.67|16566.47|16566.47|0
1637139900000|2021-11-17 09:05:00|16566|16566|16564.89|16564.89|16566|16566|16564.89|16564.89|0
1637139940000|2021-11-17 09:05:40|16565.71|16565.71|16565.71|16565.71|16565.71|16565.71|16565.71|16565.71|0
1637139950000|2021-11-17 09:05:50|16564.27|16564.27|16564.27|16564.27|16564.27|16564.27|16564.27|16564.27|0
1637139960000|2021-11-17 09:06:00|16565.19|16565.19|16564.27|16564.27|16565.19|16565.19|16564.27|16564.27|0
1637139970000|2021-11-17 09:06:10|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|0
1637139990000|2021-11-17 09:06:30|16563.92|16563.92|16563.92|16563.92|16563.92|16563.92|16563.92|16563.92|0
1637140010000|2021-11-17 09:06:50|16565.35|16565.35|16568.7|16568.7|16568.7|16568.7|16565.35|16565.35|0
1637140020000|2021-11-17 09:07:00|16569.19|16569.19|16570.62|16570.62|16570.62|16570.62|16569.19|16569.19|0
1637140050000|2021-11-17 09:07:30|16571.54|16571.54|16572.45|16572.45|16572.45|16572.45|16571.54|16571.54|0
1637140100000|2021-11-17 09:08:20|16570.1|16570.1|16570.57|16570.57|16570.57|16570.57|16570.1|16570.1|0
1637140120000|2021-11-17 09:08:40|16571.13|16571.13|16571.13|16571.13|16571.13|16571.13|16571.13|16571.13|0
1637140160000|2021-11-17 09:09:20|16571.62|16571.62|16572.12|16572.12|16572.12|16572.12|16571.62|16571.62|0
1637140180000|2021-11-17 09:09:40|16572.68|16572.68|16579.14|16579.14|16579.14|16579.14|16572.68|16572.68|0
1637140190000|2021-11-17 09:09:50|16583.53|16583.53|16588.48|16588.48|16588.48|16588.48|16583.53|16583.53|0
1637140200000|2021-11-17 09:10:00|16590.11|16590.11|16590.58|16590.58|16590.58|16590.58|16590.11|16590.11|0
1637140210000|2021-11-17 09:10:10|16589.66|16589.66|16595.71|16595.71|16595.71|16595.71|16589.66|16589.66|0
1637140220000|2021-11-17 09:10:20|16598.57|16598.57|16598.57|16598.57|16598.57|16598.57|16598.57|16598.57|0
1637140230000|2021-11-17 09:10:30|16599.07|16599.07|16600.21|16600.21|16600.21|16600.21|16599.07|16599.07|0
1637140240000|2021-11-17 09:10:40|16601.03|16601.03|16601.03|16601.03|16601.03|16601.03|16601.03|16601.03|0
1637140280000|2021-11-17 09:11:20|16600.04|16600.04|16602.86|16602.86|16602.86|16602.86|16600.04|16600.04|0
1637140290000|2021-11-17 09:11:30|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|16604.69|0
1637140300000|2021-11-17 09:11:40|16604.89|16604.89|16615.21|16615.21|16615.21|16615.21|16604.89|16604.89|0
1637140310000|2021-11-17 09:11:50|16615.62|16615.62|16615.62|16615.62|16615.62|16615.62|16615.62|16615.62|0
1637140320000|2021-11-17 09:12:00|16615.39|16615.39|16615.39|16615.39|16615.39|16615.39|16615.39|16615.39|0
1637140330000|2021-11-17 09:12:10|16614.61|16614.61|16612.98|16612.98|16614.61|16614.61|16612.98|16612.98|0
1637140370000|2021-11-17 09:12:50|16615.8|16615.8|16615.8|16615.8|16617.24|16617.24|16615.8|16615.8|0
1637140380000|2021-11-17 09:13:00|16618.59|16618.59|16616.66|16616.66|16618.59|16618.59|16616.66|16616.66|0
1637140390000|2021-11-17 09:13:10|16617.13|16617.13|16618.12|16618.12|16618.12|16618.12|16617.13|16617.13|0
1637140400000|2021-11-17 09:13:20|16618.59|16618.59|16618.59|16618.59|16618.59|16618.59|16618.59|16618.59|0
1637140440000|2021-11-17 09:14:00|16622.24|16622.24|16624.49|16624.49|16624.49|16624.49|16622.24|16622.24|0
1637140450000|2021-11-17 09:14:10|16623.87|16623.87|16624.79|16624.79|16624.79|16624.79|16623.87|16623.87|0
1637140460000|2021-11-17 09:14:20|16625.4|16625.4|16627.29|16627.29|16627.29|16627.29|16625.4|16625.4|0
1637140480000|2021-11-17 09:14:40|16628.28|16628.28|16628.28|16628.28|16628.28|16628.28|16628.28|16628.28|0
1637140530000|2021-11-17 09:15:30|16628.84|16628.84|16628.84|16628.84|16628.84|16628.84|16628.84|16628.84|0
1637140540000|2021-11-17 09:15:40|16629.78|16629.78|16630.25|16630.25|16630.25|16630.25|16629.78|16629.78|0
1637140550000|2021-11-17 09:15:50|16631.19|16631.19|16631.19|16631.19|16631.19|16631.19|16631.19|16631.19|0
1637140560000|2021-11-17 09:16:00|16633.93|16633.93|16635.36|16635.36|16635.36|16635.36|16633.93|16633.93|0
1637140570000|2021-11-17 09:16:10|16636.8|16636.8|16640.66|16640.66|16640.66|16640.66|16636.8|16636.8|0
1637140580000|2021-11-17 09:16:20|16643.4|16643.4|16642.09|16642.09|16643.52|16643.52|16641.57|16641.57|0
1637140600000|2021-11-17 09:16:40|16642.91|16642.91|16642.91|16642.91|16642.91|16642.91|16642.91|16642.91|0
1637140610000|2021-11-17 09:16:50|16641.27|16641.27|16641.27|16641.27|16641.27|16641.27|16641.27|16641.27|0
1637140660000|2021-11-17 09:17:40|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|16640.28|0
1637140670000|2021-11-17 09:17:50|16642.16|16642.16|16642.16|16642.16|16642.16|16642.16|16642.16|16642.16|0
1637140700000|2021-11-17 09:18:20|16641.7|16641.7|16640.67|16640.67|16641.7|16641.7|16640.67|16640.67|0
1637140710000|2021-11-17 09:18:30|16641.58|16641.58|16640.67|16640.67|16641.58|16641.58|16640.67|16640.67|0
1637140730000|2021-11-17 09:18:50|16642.3|16642.3|16646.39|16646.39|16646.39|16646.39|16642.3|16642.3|0
1637140740000|2021-11-17 09:19:00|16650.68|16650.68|16649.77|16649.77|16650.68|16650.68|16649.77|16649.77|0
1637140790000|2021-11-17 09:19:50|16650.24|16650.24|16650.24|16650.24|16650.24|16650.24|16650.24|16650.24|0
1637140800000|2021-11-17 09:20:00|16647.38|16647.38|16645.25|16645.25|16647.38|16647.38|16644.75|16644.75|0
1637140810000|2021-11-17 09:20:10|16643.42|16643.42|16640.33|16640.33|16643.42|16643.42|16640.33|16640.33|0
1637140820000|2021-11-17 09:20:20|16640.56|16640.56|16639.17|16639.17|16640.56|16640.56|16639.17|16639.17|0
1637140840000|2021-11-17 09:20:40|16640.6|16640.6|16640.6|16640.6|16640.6|16640.6|16640.6|16640.6|0
1637140850000|2021-11-17 09:20:50|16642.04|16642.04|16642.04|16642.04|16642.04|16642.04|16642.04|16642.04|0
1637140890000|2021-11-17 09:21:30|16639.17|16639.17|16638.7|16638.7|16639.17|16639.17|16638.7|16638.7|0
1637140900000|2021-11-17 09:21:40|16641.15|16641.15|16641.36|16641.36|16641.56|16641.56|16641.15|16641.15|0
1637140910000|2021-11-17 09:21:50|16640.44|16640.44|16640.44|16640.44|16640.44|16640.44|16640.44|16640.44|0
1637140920000|2021-11-17 09:22:00|16641.38|16641.38|16641.38|16641.38|16641.38|16641.38|16641.38|16641.38|0
1637140930000|2021-11-17 09:22:10|16640.57|16640.57|16640.57|16640.57|16640.57|16640.57|16640.57|16640.57|0
1637140950000|2021-11-17 09:22:30|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|16638.69|0
1637141000000|2021-11-17 09:23:20|16637.87|16637.87|16638.69|16638.69|16638.69|16638.69|16637.87|16637.87|0
1637141010000|2021-11-17 09:23:30|16638.22|16638.22|16636.78|16636.78|16638.22|16638.22|16636.78|16636.78|0
1637141030000|2021-11-17 09:23:50|16637.9|16637.9|16637.9|16637.9|16637.9|16637.9|16637.9|16637.9|0
1637141040000|2021-11-17 09:24:00|16636.07|16636.07|16629.3|16629.3|16636.07|16636.07|16629.3|16629.3|0
1637141050000|2021-11-17 09:24:10|16626.32|16626.32|16626.82|16626.82|16626.82|16626.82|16626.32|16626.32|0
1637141060000|2021-11-17 09:24:20|16625.33|16625.33|16625.33|16625.33|16625.33|16625.33|16625.33|16625.33|0
1637141070000|2021-11-17 09:24:30|16625.82|16625.82|16624.91|16624.91|16625.82|16625.82|16624.91|16624.91|0
1637141090000|2021-11-17 09:24:50|16624.46|16624.46|16624.46|16624.46|16624.46|16624.46|16624.46|16624.46|0
1637141100000|2021-11-17 09:25:00|16621.68|16621.68|16618.86|16618.86|16621.68|16621.68|16618.86|16618.86|0
1637141110000|2021-11-17 09:25:10|16615.99|16615.99|16615.99|16615.99|16615.99|16615.99|16615.99|16615.99|0
1637141120000|2021-11-17 09:25:20|16615.08|16615.08|16610.33|16610.33|16615.99|16615.99|16610.33|16610.33|0
1637141130000|2021-11-17 09:25:30|16608.84|16608.84|16610.48|16610.48|16610.48|16610.48|16608.84|16608.84|0
1637141140000|2021-11-17 09:25:40|16610.27|16610.27|16610.27|16610.27|16610.27|16610.27|16610.27|16610.27|0
1637141150000|2021-11-17 09:25:50|16609.36|16609.36|16609.14|16609.14|16609.36|16609.36|16609.14|16609.14|0
1637141160000|2021-11-17 09:26:00|16610.96|16610.96|16610.96|16610.96|16610.96|16610.96|16610.96|16610.96|0
1637141180000|2021-11-17 09:26:20|16612.39|16612.39|16609.17|16609.17|16612.39|16612.39|16609.17|16609.17|0
1637141190000|2021-11-17 09:26:30|16607.74|16607.74|16607.74|16607.74|16607.74|16607.74|16607.74|16607.74|0
1637141200000|2021-11-17 09:26:40|16606.3|16606.3|16605.75|16605.75|16606.3|16606.3|16604.63|16604.63|0
1637141220000|2021-11-17 09:27:00|16605.28|16605.28|16605.5|16605.5|16605.5|16605.5|16605.28|16605.28|0
1637141230000|2021-11-17 09:27:10|16606.91|16606.91|16607.38|16607.38|16607.38|16607.38|16606.91|16606.91|0
1637141240000|2021-11-17 09:27:20|16606.44|16606.44|16606.44|16606.44|16606.44|16606.44|16606.44|16606.44|0
1637141270000|2021-11-17 09:27:50|16608.27|16608.27|16608.27|16608.27|16609.18|16609.18|16608.27|16608.27|0
1637141290000|2021-11-17 09:28:10|16606.83|16606.83|16608.29|16608.29|16608.29|16608.29|16606.83|16606.83|0
1637141320000|2021-11-17 09:28:40|16607.35|16607.35|16607.35|16607.35|16607.35|16607.35|16607.35|16607.35|0
1637141330000|2021-11-17 09:28:50|16604.49|16604.49|16604.49|16604.49|16604.49|16604.49|16604.49|16604.49|0
1637141340000|2021-11-17 09:29:00|16603.82|16603.82|16601.47|16601.47|16603.82|16603.82|16601.47|16601.47|0
1637141350000|2021-11-17 09:29:10|16600.65|16600.65|16600.65|16600.65|16600.65|16600.65|16600.65|16600.65|0
1637141360000|2021-11-17 09:29:20|16599.71|16599.71|16600.18|16600.18|16600.18|16600.18|16599.71|16599.71|0
1637141470000|2021-11-17 09:31:10|16603.64|16603.64|16619.37|16619.37|16619.37|16619.37|16603.64|16603.64|0
1637141480000|2021-11-17 09:31:20|16620.04|16620.04|16620.04|16620.04|16620.04|16620.04|16620.04|16620.04|0
1637141500000|2021-11-17 09:31:40|16620.6|16620.6|16620.6|16620.6|16620.6|16620.6|16620.6|16620.6|0
1637141540000|2021-11-17 09:32:20|16622.33|16622.33|16626.93|16626.93|16626.93|16626.93|16622.33|16622.33|0
1637141550000|2021-11-17 09:32:30|16627.87|16627.87|16630.51|16630.51|16630.51|16630.51|16627.87|16627.87|0
1637141570000|2021-11-17 09:32:50|16629.69|16629.69|16628.39|16628.39|16629.69|16629.69|16626.95|16626.95|0
1637141580000|2021-11-17 09:33:00|16627.57|16627.57|16627.57|16627.57|16627.57|16627.57|16627.57|16627.57|0
1637141610000|2021-11-17 09:33:30|16625.94|16625.94|16625.94|16625.94|16625.94|16625.94|16625.94|16625.94|0
1637141620000|2021-11-17 09:33:40|16626.75|16626.75|16629.56|16629.56|16629.56|16629.56|16625.76|16625.76|0
1637141630000|2021-11-17 09:33:50|16627.92|16627.92|16627.92|16627.92|16627.92|16627.92|16627.92|16627.92|0
1637141660000|2021-11-17 09:34:20|16627.01|16627.01|16625.38|16625.38|16627.01|16627.01|16625.38|16625.38|0
1637141670000|2021-11-17 09:34:30|16629.67|16629.67|16624.43|16624.43|16629.67|16629.67|16624.43|16624.43|0
1637141720000|2021-11-17 09:35:20|16623|16623|16623.1|16623.1|16623.1|16623.1|16623|16623|0
1637141730000|2021-11-17 09:35:30|16623.11|16623.11|16623.11|16623.11|16623.11|16623.11|16623.11|16623.11|0
1637141760000|2021-11-17 09:36:00|16622.55|16622.55|16622.55|16622.55|16622.55|16622.55|16622.55|16622.55|0
1637141770000|2021-11-17 09:36:10|16621.14|16621.14|16621.14|16621.14|16621.14|16621.14|16621.14|16621.14|0
1637141820000|2021-11-17 09:37:00|16619.31|16619.31|16612.73|16612.73|16619.31|16619.31|16612.73|16612.73|0
1637141840000|2021-11-17 09:37:20|16613.2|16613.2|16610.33|16610.33|16613.2|16613.2|16610.33|16610.33|0
1637141860000|2021-11-17 09:37:40|16611.27|16611.27|16611.94|16611.94|16611.94|16611.94|16611.27|16611.27|0
1637141890000|2021-11-17 09:38:10|16612.44|16612.44|16613.43|16613.43|16613.43|16613.43|16612.44|16612.44|0
1637141900000|2021-11-17 09:38:20|16611.45|16611.45|16611.45|16611.45|16611.45|16611.45|16611.45|16611.45|0
1637141910000|2021-11-17 09:38:30|16610.5|16610.5|16610.13|16610.13|16610.73|16610.73|16609.91|16609.91|0
1637141940000|2021-11-17 09:39:00|16609.19|16609.19|16609.31|16609.31|16609.31|16609.31|16608.37|16608.37|0
1637141960000|2021-11-17 09:39:20|16607.88|16607.88|16607.41|16607.41|16607.88|16607.88|16607.41|16607.41|0
1637142000000|2021-11-17 09:40:00|16608.23|16608.23|16605.58|16605.58|16608.23|16608.23|16605.58|16605.58|0
1637142010000|2021-11-17 09:40:10|16606.05|16606.05|16606.05|16606.05|16606.05|16606.05|16606.05|16606.05|0
1637142020000|2021-11-17 09:40:20|16609.61|16609.61|16612.77|16612.77|16612.77|16612.77|16609.61|16609.61|0
1637142030000|2021-11-17 09:40:30|16615.64|16615.64|16617.27|16617.27|16617.27|16617.27|16615.64|16615.64|0
1637142040000|2021-11-17 09:40:40|16618.16|16618.16|16618.16|16618.16|16618.16|16618.16|16618.16|16618.16|0
1637142060000|2021-11-17 09:41:00|16618.78|16618.78|16619.21|16619.21|16620.21|16620.21|16618.78|16618.78|0
1637142080000|2021-11-17 09:41:20|16619.68|16619.68|16619.68|16619.68|16619.68|16619.68|16619.68|16619.68|0
1637142120000|2021-11-17 09:42:00|16620.13|16620.13|16620.13|16620.13|16620.13|16620.13|16620.13|16620.13|0
1637142140000|2021-11-17 09:42:20|16621.76|16621.76|16629.26|16629.26|16629.72|16629.72|16621.76|16621.76|0
1637142150000|2021-11-17 09:42:30|16630.08|16630.08|16630.08|16630.08|16630.08|16630.08|16630.08|16630.08|0
1637142170000|2021-11-17 09:42:50|16630.3|16630.3|16630.3|16630.3|16630.3|16630.3|16630.3|16630.3|0
1637142200000|2021-11-17 09:43:20|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|0
1637142210000|2021-11-17 09:43:30|16635.99|16635.99|16635.99|16635.99|16635.99|16635.99|16635.99|16635.99|0
1637142220000|2021-11-17 09:43:40|16634.56|16634.56|16634.56|16634.56|16634.56|16634.56|16634.56|16634.56|0
1637142230000|2021-11-17 09:43:50|16635.03|16635.03|16636.44|16636.44|16636.44|16636.44|16635.03|16635.03|0
1637142250000|2021-11-17 09:44:10|16636.94|16636.94|16636.94|16636.94|16636.94|16636.94|16636.94|16636.94|0
1637142260000|2021-11-17 09:44:20|16636.73|16636.73|16636.73|16636.73|16636.73|16636.73|16636.73|16636.73|0
1637142290000|2021-11-17 09:44:50|16635.3|16635.3|16628.29|16628.29|16635.3|16635.3|16628.29|16628.29|0
1637142340000|2021-11-17 09:45:40|16628.76|16628.76|16628.76|16628.76|16628.76|16628.76|16628.76|16628.76|0
1637142350000|2021-11-17 09:45:50|16631.21|16631.21|16632.85|16632.85|16632.85|16632.85|16631.21|16631.21|0
1637142360000|2021-11-17 09:46:00|16635.59|16635.59|16635.59|16635.59|16635.59|16635.59|16635.59|16635.59|0
1637142380000|2021-11-17 09:46:20|16635.12|16635.12|16633.29|16633.29|16635.12|16635.12|16633.29|16633.29|0
1637142390000|2021-11-17 09:46:30|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|16630.42|0
1637142410000|2021-11-17 09:46:50|16630.65|16630.65|16630.65|16630.65|16630.65|16630.65|16630.65|16630.65|0
1637142450000|2021-11-17 09:47:30|16629.65|16629.65|16624.89|16624.89|16629.65|16629.65|16624.48|16624.48|0
1637142460000|2021-11-17 09:47:40|16626.33|16626.33|16627.24|16627.24|16627.24|16627.24|16626.33|16626.33|0
1637142530000|2021-11-17 09:48:50|16626.25|16626.25|16626.25|16626.25|16626.25|16626.25|16626.25|16626.25|0
1637142540000|2021-11-17 09:49:00|16625.33|16625.33|16625.33|16625.33|16625.33|16625.33|16625.33|16625.33|0
1637142580000|2021-11-17 09:49:40|16624.86|16624.86|16625.33|16625.33|16625.33|16625.33|16624.86|16624.86|0
1637142590000|2021-11-17 09:49:50|16625.81|16625.81|16625.81|16625.81|16625.81|16625.81|16625.81|16625.81|0
1637142600000|2021-11-17 09:50:00|16625.33|16625.33|16626.97|16626.97|16626.97|16626.97|16625.33|16625.33|0
1637142610000|2021-11-17 09:50:10|16626.47|16626.47|16624.84|16624.84|16626.47|16626.47|16624.84|16624.84|0
1637142630000|2021-11-17 09:50:30|16621.51|16621.51|16617.55|16617.55|16621.51|16621.51|16617.55|16617.55|0
1637142660000|2021-11-17 09:51:00|16616.52|16616.52|16615.61|16615.61|16616.52|16616.52|16615.61|16615.61|0
1637142670000|2021-11-17 09:51:10|16614.72|16614.72|16615.97|16615.97|16615.97|16615.97|16614.72|16614.72|0
1637142680000|2021-11-17 09:51:20|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|16615.5|0
1637142690000|2021-11-17 09:51:30|16610.33|16610.33|16610.8|16610.8|16610.8|16610.8|16610.33|16610.33|0
1637142720000|2021-11-17 09:52:00|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|16608.06|0
1637142750000|2021-11-17 09:52:30|16606.23|16606.23|16606.23|16606.23|16606.23|16606.23|16606.23|16606.23|0
1637142760000|2021-11-17 09:52:40|16607.05|16607.05|16605.42|16605.42|16607.05|16607.05|16605.42|16605.42|0
1637142810000|2021-11-17 09:53:30|16606.83|16606.83|16606.83|16606.83|16606.83|16606.83|16606.83|16606.83|0
1637142840000|2021-11-17 09:54:00|16604.6|16604.6|16606.83|16606.83|16606.83|16606.83|16604.6|16604.6|0
1637142860000|2021-11-17 09:54:20|16605.42|16605.42|16604.94|16604.94|16605.42|16605.42|16604.94|16604.94|0
1637142870000|2021-11-17 09:54:30|16603.27|16603.27|16600.41|16600.41|16603.27|16603.27|16600.41|16600.41|0
1637142890000|2021-11-17 09:54:50|16599.47|16599.47|16593.45|16593.45|16599.47|16599.47|16593.45|16593.45|0
1637142930000|2021-11-17 09:55:30|16588.88|16588.88|16588.88|16588.88|16588.88|16588.88|16588.88|16588.88|0
1637142940000|2021-11-17 09:55:40|16588.06|16588.06|16588.06|16588.06|16588.06|16588.06|16588.06|16588.06|0
1637142970000|2021-11-17 09:56:10|16587.6|16587.6|16590.34|16590.34|16590.34|16590.34|16587.6|16587.6|0
1637142980000|2021-11-17 09:56:20|16588.85|16588.85|16590.34|16590.34|16590.34|16590.34|16588.85|16588.85|0
1637142990000|2021-11-17 09:56:30|16589.52|16589.52|16591.15|16591.15|16591.15|16591.15|16589.52|16589.52|0
1637143000000|2021-11-17 09:56:40|16590.74|16590.74|16590.74|16590.74|16590.74|16590.74|16590.74|16590.74|0
1637143010000|2021-11-17 09:56:50|16590.28|16590.28|16591.19|16591.19|16591.19|16591.19|16590.28|16590.28|0
1637143020000|2021-11-17 09:57:00|16590.28|16590.28|16590.75|16590.75|16590.75|16590.75|16590.28|16590.28|0
1637143030000|2021-11-17 09:57:10|16590.28|16590.28|16590.75|16590.75|16590.75|16590.75|16590.28|16590.28|0
1637143040000|2021-11-17 09:57:20|16591.69|16591.69|16591.69|16591.69|16591.69|16591.69|16591.69|16591.69|0
1637143050000|2021-11-17 09:57:30|16592.16|16592.16|16592.16|16592.16|16592.16|16592.16|16592.16|16592.16|0
1637143070000|2021-11-17 09:57:50|16593.83|16593.83|16594.24|16594.24|16594.24|16594.24|16593.83|16593.83|0
1637143080000|2021-11-17 09:58:00|16591.37|16591.37|16591.37|16591.37|16591.37|16591.37|16591.37|16591.37|0
1637143090000|2021-11-17 09:58:10|16592.81|16592.81|16593.42|16593.42|16593.42|16593.42|16592.81|16592.81|0
1637143120000|2021-11-17 09:58:40|16594.86|16594.86|16596.29|16596.29|16596.29|16596.29|16594.86|16594.86|0
1637143130000|2021-11-17 09:58:50|16598.64|16598.64|16598.64|16598.64|16598.64|16598.64|16598.64|16598.64|0
1637143160000|2021-11-17 09:59:20|16599.46|16599.46|16599.46|16599.46|16599.46|16599.46|16599.46|16599.46|0
1637143200000|2021-11-17 10:00:00|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|0
1637143240000|2021-11-17 10:00:40|16596.48|16596.48|16595.05|16595.05|16596.48|16596.48|16595.05|16595.05|0
1637143260000|2021-11-17 10:01:00|16593.61|16593.61|16591.04|16591.04|16593.61|16593.61|16590.55|16590.55|0
1637143280000|2021-11-17 10:01:20|16592.48|16592.48|16592.48|16592.48|16592.48|16592.48|16592.48|16592.48|0
1637143290000|2021-11-17 10:01:30|16592.01|16592.01|16592.01|16592.01|16592.01|16592.01|16592.01|16592.01|0
1637143300000|2021-11-17 10:01:40|16592.95|16592.95|16592.13|16592.13|16592.95|16592.95|16592.13|16592.13|0
1637143350000|2021-11-17 10:02:30|16591.22|16591.22|16591.22|16591.22|16591.22|16591.22|16591.22|16591.22|0
1637143360000|2021-11-17 10:02:40|16589.55|16589.55|16590.66|16590.66|16590.66|16590.66|16589.55|16589.55|0
1637143370000|2021-11-17 10:02:50|16591.57|16591.57|16591.57|16591.57|16591.57|16591.57|16591.57|16591.57|0
1637143380000|2021-11-17 10:03:00|16590.16|16590.16|16588.33|16588.33|16590.16|16590.16|16588.33|16588.33|0
1637143430000|2021-11-17 10:03:50|16587.86|16587.86|16587.86|16587.86|16587.86|16587.86|16587.86|16587.86|0
1637143440000|2021-11-17 10:04:00|16587.39|16587.39|16587.39|16587.39|16587.39|16587.39|16587.39|16587.39|0
1637143480000|2021-11-17 10:04:40|16587.17|16587.17|16587.64|16587.64|16588.11|16588.11|16587.17|16587.17|0
1637143520000|2021-11-17 10:05:20|16586.82|16586.82|16586.82|16586.82|16586.82|16586.82|16586.82|16586.82|0
1637143530000|2021-11-17 10:05:30|16586.35|16586.35|16586.35|16586.35|16586.35|16586.35|16586.35|16586.35|0
1637143550000|2021-11-17 10:05:50|16587.02|16587.02|16587.02|16587.02|16587.02|16587.02|16587.02|16587.02|0
1637143560000|2021-11-17 10:06:00|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|16587.94|0
1637143570000|2021-11-17 10:06:10|16588.85|16588.85|16588.38|16588.38|16588.85|16588.85|16588.38|16588.38|0
1637143580000|2021-11-17 10:06:20|16586.97|16586.97|16582.74|16582.74|16586.97|16586.97|16582.74|16582.74|0
1637143590000|2021-11-17 10:06:30|16582.27|16582.27|16581.8|16581.8|16582.27|16582.27|16581.8|16581.8|0
1637143610000|2021-11-17 10:06:50|16583.21|16583.21|16583.68|16583.68|16583.68|16583.68|16581.78|16581.78|0
1637143650000|2021-11-17 10:07:30|16585.12|16585.12|16585.12|16585.12|16585.12|16585.12|16585.12|16585.12|0
1637143670000|2021-11-17 10:07:50|16586.03|16586.03|16586.03|16586.03|16586.03|16586.03|16586.03|16586.03|0
1637143680000|2021-11-17 10:08:00|16585.21|16585.21|16582.67|16582.67|16585.21|16585.21|16582.67|16582.67|0
1637143700000|2021-11-17 10:08:20|16582.17|16582.17|16582.17|16582.17|16582.17|16582.17|16582.17|16582.17|0
1637143740000|2021-11-17 10:09:00|16583.6|16583.6|16583.6|16583.6|16584.42|16584.42|16583.6|16583.6|0
1637143750000|2021-11-17 10:09:10|16584.07|16584.07|16584.07|16584.07|16584.07|16584.07|16584.07|16584.07|0
1637143760000|2021-11-17 10:09:20|16584.89|16584.89|16584.89|16584.89|16584.89|16584.89|16584.89|16584.89|0
1637143780000|2021-11-17 10:09:40|16585.8|16585.8|16585.8|16585.8|16585.8|16585.8|16585.8|16585.8|0
1637143790000|2021-11-17 10:09:50|16584.89|16584.89|16596.78|16596.78|16597.14|16597.14|16584.89|16584.89|0
1637143800000|2021-11-17 10:10:00|16595.87|16595.87|16595.87|16595.87|16595.87|16595.87|16595.87|16595.87|0
1637143810000|2021-11-17 10:10:10|16596.34|16596.34|16596.34|16596.34|16596.34|16596.34|16596.34|16596.34|0
1637143860000|2021-11-17 10:11:00|16599.08|16599.08|16598.17|16598.17|16599.08|16599.08|16598.17|16598.17|0
1637143880000|2021-11-17 10:11:20|16597.69|16597.69|16600.56|16600.56|16600.56|16600.56|16597.69|16597.69|0
1637143900000|2021-11-17 10:11:40|16596.26|16596.26|16596.26|16596.26|16596.26|16596.26|16596.26|16596.26|0
1637143910000|2021-11-17 10:11:50|16597.69|16597.69|16597.69|16597.69|16599.13|16599.13|16597.69|16597.69|0
1637143920000|2021-11-17 10:12:00|16594.83|16594.83|16594.83|16594.83|16594.83|16594.83|16594.83|16594.83|0
1637143930000|2021-11-17 10:12:10|16593.92|16593.92|16594.83|16594.83|16594.83|16594.83|16593.92|16593.92|0
1637143940000|2021-11-17 10:12:20|16592.95|16592.95|16592.48|16592.48|16592.95|16592.95|16592.48|16592.48|0
1637143960000|2021-11-17 10:12:40|16589.61|16589.61|16589.61|16589.61|16589.61|16589.61|16589.61|16589.61|0
1637143970000|2021-11-17 10:12:50|16589.14|16589.14|16585.2|16585.2|16589.14|16589.14|16585.2|16585.2|0
1637143980000|2021-11-17 10:13:00|16586.02|16586.02|16586.02|16586.02|16586.02|16586.02|16586.02|16586.02|0
1637143990000|2021-11-17 10:13:10|16585.2|16585.2|16584.04|16584.04|16585.2|16585.2|16583.57|16583.57|0
1637144000000|2021-11-17 10:13:20|16583.05|16583.05|16582.55|16582.55|16583.05|16583.05|16582.55|16582.55|0
1637144010000|2021-11-17 10:13:30|16583.37|16583.37|16584.19|16584.19|16584.19|16584.19|16583.37|16583.37|0
1637144020000|2021-11-17 10:13:40|16585.13|16585.13|16585.13|16585.13|16585.13|16585.13|16585.13|16585.13|0
1637144050000|2021-11-17 10:14:10|16583.72|16583.72|16583.72|16583.72|16583.72|16583.72|16583.72|16583.72|0
1637144070000|2021-11-17 10:14:30|16582.8|16582.8|16583.72|16583.72|16583.72|16583.72|16582.8|16582.8|0
1637144130000|2021-11-17 10:15:30|16585.7|16585.7|16585.7|16585.7|16585.7|16585.7|16585.7|16585.7|0
1637144140000|2021-11-17 10:15:40|16586.17|16586.17|16586.17|16586.17|16586.17|16586.17|16586.17|16586.17|0
1637144170000|2021-11-17 10:16:10|16583.31|16583.31|16581.08|16581.08|16583.31|16583.31|16581.08|16581.08|0
1637144180000|2021-11-17 10:16:20|16582.19|16582.19|16582.19|16582.19|16582.19|16582.19|16582.19|16582.19|0
1637144190000|2021-11-17 10:16:30|16581.25|16581.25|16581.25|16581.25|16581.25|16581.25|16581.25|16581.25|0
1637144200000|2021-11-17 10:16:40|16580.43|16580.43|16572.02|16572.02|16580.43|16580.43|16572.02|16572.02|0
1637144210000|2021-11-17 10:16:50|16571.03|16571.03|16566.39|16566.39|16571.03|16571.03|16566.39|16566.39|0
1637144220000|2021-11-17 10:17:00|16565.83|16565.83|16567.46|16567.46|16567.46|16567.46|16565.83|16565.83|0
1637144240000|2021-11-17 10:17:20|16566.52|16566.52|16566.52|16566.52|16566.52|16566.52|16566.52|16566.52|0
1637144250000|2021-11-17 10:17:30|16564.64|16564.64|16564.64|16564.64|16564.64|16564.64|16564.17|16564.17|0
1637144260000|2021-11-17 10:17:40|16563.21|16563.21|16563.01|16563.01|16564.64|16564.64|16563.01|16563.01|0
1637144290000|2021-11-17 10:18:10|16562.54|16562.54|16562.54|16562.54|16562.54|16562.54|16562.54|16562.54|0
1637144300000|2021-11-17 10:18:20|16562.07|16562.07|16560.64|16560.64|16562.07|16562.07|16560.64|16560.64|0
1637144310000|2021-11-17 10:18:30|16560.08|16560.08|16558.67|16558.67|16560.08|16560.08|16558.67|16558.67|0
1637144320000|2021-11-17 10:18:40|16557.24|16557.24|16552.21|16552.21|16557.24|16557.24|16552.21|16552.21|0
1637144350000|2021-11-17 10:19:10|16552.82|16552.82|16554.45|16554.45|16554.45|16554.45|16552.82|16552.82|0
1637144360000|2021-11-17 10:19:20|16556.28|16556.28|16554.45|16554.45|16556.28|16556.28|16554.45|16554.45|0
1637144380000|2021-11-17 10:19:40|16553.46|16553.46|16553.02|16553.02|16553.93|16553.93|16553.02|16553.02|0
1637144410000|2021-11-17 10:20:10|16552.11|16552.11|16552.11|16552.11|16552.11|16552.11|16552.11|16552.11|0
1637144420000|2021-11-17 10:20:20|16552.58|16552.58|16552.58|16552.58|16552.58|16552.58|16552.58|16552.58|0
1637144460000|2021-11-17 10:21:00|16551.66|16551.66|16550.25|16550.25|16551.66|16551.66|16550.25|16550.25|0
1637144470000|2021-11-17 10:21:10|16547.8|16547.8|16546.98|16546.98|16547.8|16547.8|16546.98|16546.98|0
1637144490000|2021-11-17 10:21:30|16547.8|16547.8|16546.98|16546.98|16547.8|16547.8|16546.98|16546.98|0
1637144500000|2021-11-17 10:21:40|16545.16|16545.16|16545.16|16545.16|16545.16|16545.16|16545.16|16545.16|0
1637144510000|2021-11-17 10:21:50|16544.34|16544.34|16541.61|16541.61|16544.34|16544.34|16541.61|16541.61|0
1637144520000|2021-11-17 10:22:00|16538.74|16538.74|16530.4|16530.4|16538.74|16538.74|16530.4|16530.4|0
1637144530000|2021-11-17 10:22:10|16529.91|16529.91|16529.91|16529.91|16529.91|16529.91|16529.91|16529.91|0
1637144570000|2021-11-17 10:22:50|16530.13|16530.13|16529.49|16529.49|16530.13|16530.13|16529.01|16529.01|0
1637144580000|2021-11-17 10:23:00|16529.71|16529.71|16529.04|16529.04|16529.71|16529.71|16529.04|16529.04|0
1637144610000|2021-11-17 10:23:30|16529.95|16529.95|16527.68|16527.68|16529.95|16529.95|16527.68|16527.68|0
1637144620000|2021-11-17 10:23:40|16527.21|16527.21|16526.74|16526.74|16527.21|16527.21|16526.74|16526.74|0
1637144630000|2021-11-17 10:23:50|16526.12|16526.12|16521.21|16521.21|16526.12|16526.12|16519.77|16519.77|0
1637144660000|2021-11-17 10:24:20|16522.02|16522.02|16522.02|16522.02|16522.02|16522.02|16522.02|16522.02|0
1637144690000|2021-11-17 10:24:50|16521.2|16521.2|16524.86|16524.86|16524.86|16524.86|16521.2|16521.2|0
1637144700000|2021-11-17 10:25:00|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|16526.68|0
1637144710000|2021-11-17 10:25:10|16529.11|16529.11|16538.4|16538.4|16538.4|16538.4|16529.11|16529.11|0
1637144730000|2021-11-17 10:25:30|16540.23|16540.23|16541.14|16541.14|16541.14|16541.14|16540.23|16540.23|0
1637144740000|2021-11-17 10:25:40|16541.61|16541.61|16541.61|16541.61|16541.61|16541.61|16541.61|16541.61|0
1637144750000|2021-11-17 10:25:50|16544.35|16544.35|16547.82|16547.82|16547.82|16547.82|16544.35|16544.35|0
1637144760000|2021-11-17 10:26:00|16548.73|16548.73|16546.9|16546.9|16548.73|16548.73|16546.9|16546.9|0
1637144780000|2021-11-17 10:26:20|16545.47|16545.47|16545.47|16545.47|16545.47|16545.47|16545.47|16545.47|0
1637144800000|2021-11-17 10:26:40|16543.64|16543.64|16544.56|16544.56|16544.56|16544.56|16543.64|16543.64|0
1637144810000|2021-11-17 10:26:50|16545.47|16545.47|16545.17|16545.17|16546.9|16546.9|16545.17|16545.17|0
1637144820000|2021-11-17 10:27:00|16546.08|16546.08|16545.17|16545.17|16546.99|16546.99|16545.17|16545.17|0
1637144830000|2021-11-17 10:27:10|16543.24|16543.24|16543.24|16543.24|16543.24|16543.24|16543.24|16543.24|0
1637144840000|2021-11-17 10:27:20|16542.35|16542.35|16542.35|16542.35|16542.35|16542.35|16542.35|16542.35|0
1637144850000|2021-11-17 10:27:30|16541.44|16541.44|16541.44|16541.44|16541.44|16541.44|16541.44|16541.44|0
1637144870000|2021-11-17 10:27:50|16540.62|16540.62|16540.62|16540.62|16540.62|16540.62|16540.62|16540.62|0
1637144890000|2021-11-17 10:28:10|16541.53|16541.53|16542.45|16542.45|16542.45|16542.45|16539.71|16539.71|0
1637144900000|2021-11-17 10:28:20|16543.36|16543.36|16543.86|16543.86|16543.86|16543.86|16542.45|16542.45|0
1637144910000|2021-11-17 10:28:30|16542.95|16542.95|16542.95|16542.95|16542.95|16542.95|16542.95|16542.95|0
1637144930000|2021-11-17 10:28:50|16539.29|16539.29|16539.29|16539.29|16539.29|16539.29|16539.29|16539.29|0
1637144940000|2021-11-17 10:29:00|16536.55|16536.55|16536.55|16536.55|16536.55|16536.55|16536.55|16536.55|0
1637144950000|2021-11-17 10:29:10|16537.37|16537.37|16536.55|16536.55|16537.37|16537.37|16536.55|16536.55|0
1637144970000|2021-11-17 10:29:30|16536.05|16536.05|16536.05|16536.05|16536.05|16536.05|16536.05|16536.05|0
1637145000000|2021-11-17 10:30:00|16536.55|16536.55|16537.37|16537.37|16537.37|16537.37|16536.55|16536.55|0
1637145010000|2021-11-17 10:30:10|16536.45|16536.45|16534.57|16534.57|16536.92|16536.92|16534.57|16534.57|0
1637145030000|2021-11-17 10:30:30|16537.31|16537.31|16537.31|16537.31|16537.31|16537.31|16537.31|16537.31|0
1637145040000|2021-11-17 10:30:40|16536.5|16536.5|16536.5|16536.5|16536.5|16536.5|16536.5|16536.5|0
1637145050000|2021-11-17 10:30:50|16535.68|16535.68|16532.1|16532.1|16535.68|16535.68|16531.21|16531.21|0
1637145070000|2021-11-17 10:31:10|16534.84|16534.84|16534.03|16534.03|16534.84|16534.84|16534.03|16534.03|0
1637145110000|2021-11-17 10:31:50|16533.21|16533.21|16533.21|16533.21|16533.21|16533.21|16533.21|16533.21|0
1637145190000|2021-11-17 10:33:10|16532.3|16532.3|16516.33|16516.33|16532.3|16532.3|16514.85|16514.85|0
1637145200000|2021-11-17 10:33:20|16518.16|16518.16|16519.08|16519.08|16519.08|16519.08|16518.16|16518.16|0
1637145220000|2021-11-17 10:33:40|16517.64|16517.64|16515.76|16515.76|16517.64|16517.64|16515.76|16515.76|0
1637145240000|2021-11-17 10:34:00|16516.11|16516.11|16516.05|16516.05|16516.11|16516.11|16515.64|16515.64|0
1637145250000|2021-11-17 10:34:10|16516.52|16516.52|16516.05|16516.05|16516.52|16516.52|16516.05|16516.05|0
1637145260000|2021-11-17 10:34:20|16516.99|16516.99|16516.99|16516.99|16516.99|16516.99|16516.99|16516.99|0
1637145270000|2021-11-17 10:34:30|16517.55|16517.55|16519.18|16519.18|16519.18|16519.18|16517.55|16517.55|0
1637145280000|2021-11-17 10:34:40|16520.29|16520.29|16519.18|16519.18|16520.29|16520.29|16519.18|16519.18|0
1637145330000|2021-11-17 10:35:30|16520.12|16520.12|16520.12|16520.12|16520.12|16520.12|16520.12|16520.12|0
1637145340000|2021-11-17 10:35:40|16521.06|16521.06|16521.06|16521.06|16521.06|16521.06|16521.06|16521.06|0
1637145360000|2021-11-17 10:36:00|16521.97|16521.97|16522.44|16522.44|16522.44|16522.44|16521.97|16521.97|0
1637145390000|2021-11-17 10:36:30|16521.01|16521.01|16521.01|16521.01|16521.01|16521.01|16521.01|16521.01|0
1637145420000|2021-11-17 10:37:00|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|16521.93|0
1637145430000|2021-11-17 10:37:10|16521.11|16521.11|16517.45|16517.45|16521.11|16521.11|16517.45|16517.45|0
1637145440000|2021-11-17 10:37:20|16515.57|16515.57|16515.57|16515.57|16515.57|16515.57|16515.57|16515.57|0
1637145470000|2021-11-17 10:37:50|16516.04|16516.04|16516.51|16516.51|16516.51|16516.51|16516.04|16516.04|0
1637145480000|2021-11-17 10:38:00|16515.7|16515.7|16517.17|16517.17|16517.17|16517.17|16515.7|16515.7|0
1637145540000|2021-11-17 10:39:00|16518.99|16518.99|16516.75|16516.75|16518.99|16518.99|16516.75|16516.75|0
1637145550000|2021-11-17 10:39:10|16518.57|16518.57|16518.57|16518.57|16518.57|16518.57|16518.57|16518.57|0
1637145560000|2021-11-17 10:39:20|16516.75|16516.75|16517.6|16517.6|16518.16|16518.16|16516.75|16516.75|0
1637145570000|2021-11-17 10:39:30|16516.69|16516.69|16516.22|16516.22|16516.69|16516.69|16516.22|16516.22|0
1637145580000|2021-11-17 10:39:40|16518.04|16518.04|16518.04|16518.04|16518.04|16518.04|16518.04|16518.04|0
1637145600000|2021-11-17 10:40:00|16517.13|16517.13|16514.58|16514.58|16517.13|16517.13|16514.58|16514.58|0
1637145610000|2021-11-17 10:40:10|16509.83|16509.83|16507.73|16507.73|16509.83|16509.83|16504.99|16504.99|0
1637145620000|2021-11-17 10:40:20|16508.14|16508.14|16511.04|16511.04|16511.04|16511.04|16507.23|16507.23|0
1637145630000|2021-11-17 10:40:30|16511.51|16511.51|16511.51|16511.51|16511.51|16511.51|16511.51|16511.51|0
1637145640000|2021-11-17 10:40:40|16511.72|16511.72|16511.03|16511.03|16512.84|16512.84|16511.03|16511.03|0
1637145660000|2021-11-17 10:41:00|16511.94|16511.94|16511.94|16511.94|16511.94|16511.94|16511.94|16511.94|0
1637145670000|2021-11-17 10:41:10|16511.47|16511.47|16510.56|16510.56|16511.47|16511.47|16510.56|16510.56|0
1637145680000|2021-11-17 10:41:20|16509.65|16509.65|16510.56|16510.56|16510.56|16510.56|16509.65|16509.65|0
1637145690000|2021-11-17 10:41:30|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|16511.03|0
1637145700000|2021-11-17 10:41:40|16510.12|16510.12|16509.91|16509.91|16510.12|16510.12|16509.91|16509.91|0
1637145710000|2021-11-17 10:41:50|16509|16509|16509|16509|16509|16509|16509|16509|0
1637145740000|2021-11-17 10:42:20|16509.47|16509.47|16509.94|16509.94|16509.94|16509.94|16509.47|16509.47|0
1637145770000|2021-11-17 10:42:50|16509.12|16509.12|16509.12|16509.12|16509.12|16509.12|16509.12|16509.12|0
1637145790000|2021-11-17 10:43:10|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|0
1637145800000|2021-11-17 10:43:20|16511.55|16511.55|16510.64|16510.64|16511.55|16511.55|16510.64|16510.64|0
1637145830000|2021-11-17 10:43:50|16511.58|16511.58|16511.58|16511.58|16511.58|16511.58|16511.58|16511.58|0
1637145850000|2021-11-17 10:44:10|16510.64|16510.64|16509.83|16509.83|16510.64|16510.64|16509.83|16509.83|0
1637145860000|2021-11-17 10:44:20|16515.56|16515.56|16515.78|16515.78|16515.78|16515.78|16515.56|16515.56|0
1637145870000|2021-11-17 10:44:30|16514.35|16514.35|16514.35|16514.35|16514.35|16514.35|16514.35|16514.35|0
1637145950000|2021-11-17 10:45:50|16511.81|16511.81|16503.48|16503.48|16511.81|16511.81|16503.48|16503.48|0
1637145960000|2021-11-17 10:46:00|16502.37|16502.37|16500.95|16500.95|16502.37|16502.37|16500.95|16500.95|0
1637145970000|2021-11-17 10:46:10|16500.51|16500.51|16500.51|16500.51|16500.51|16500.51|16500.51|16500.51|0
1637146010000|2021-11-17 10:46:50|16499.59|16499.59|16498.68|16498.68|16499.59|16499.59|16498.68|16498.68|0
1637146030000|2021-11-17 10:47:10|16495.94|16495.94|16490.82|16490.82|16495.94|16495.94|16490.82|16490.82|0
1637146040000|2021-11-17 10:47:20|16491.64|16491.64|16491.17|16491.17|16491.64|16491.64|16491.17|16491.17|0
1637146070000|2021-11-17 10:47:50|16490.68|16490.68|16490.68|16490.68|16490.68|16490.68|16490.68|16490.68|0
1637146130000|2021-11-17 10:48:50|16490.18|16490.18|16490.18|16490.18|16490.18|16490.18|16490.18|16490.18|0
1637146200000|2021-11-17 10:50:00|16489.62|16489.62|16469.69|16469.69|16489.62|16489.62|16469.69|16469.69|0
1637146210000|2021-11-17 10:50:10|16466.95|16466.95|16466.95|16466.95|16466.95|16466.95|16466.13|16466.13|0
1637146220000|2021-11-17 10:50:20|16463.05|16463.05|16460.5|16460.5|16463.05|16463.05|16460.5|16460.5|0
1637146240000|2021-11-17 10:50:40|16459.56|16459.56|16459.56|16459.56|16459.56|16459.56|16459.56|16459.56|0
1637146250000|2021-11-17 10:50:50|16460.38|16460.38|16461.19|16461.19|16461.19|16461.19|16460.38|16460.38|0
1637146260000|2021-11-17 10:51:00|16460.38|16460.38|16457.51|16457.51|16460.38|16460.38|16457.51|16457.51|0
1637146280000|2021-11-17 10:51:20|16457.98|16457.98|16457.98|16457.98|16457.98|16457.98|16457.98|16457.98|0
1637146290000|2021-11-17 10:51:30|16457.16|16457.16|16459.8|16459.8|16459.8|16459.8|16457.16|16457.16|0
1637146310000|2021-11-17 10:51:50|16458.37|16458.37|16458.37|16458.37|16458.37|16458.37|16458.37|16458.37|0
1637146320000|2021-11-17 10:52:00|16459.8|16459.8|16459.8|16459.8|16459.8|16459.8|16459.8|16459.8|0
1637146360000|2021-11-17 10:52:40|16460.62|16460.62|16460.62|16460.62|16460.62|16460.62|16460.62|16460.62|0
1637146380000|2021-11-17 10:53:00|16461.44|16461.44|16460.62|16460.62|16461.44|16461.44|16460.62|16460.62|0
1637146390000|2021-11-17 10:53:10|16462.45|16462.45|16462.45|16462.45|16462.45|16462.45|16462.45|16462.45|0
1637146420000|2021-11-17 10:53:40|16464.08|16464.08|16464.08|16464.08|16464.08|16464.08|16464.08|16464.08|0
1637146430000|2021-11-17 10:53:50|16462.25|16462.25|16462.25|16462.25|16462.25|16462.25|16462.25|16462.25|0
1637146470000|2021-11-17 10:54:30|16464.08|16464.08|16464.08|16464.08|16464.08|16464.08|16464.08|16464.08|0
1637146480000|2021-11-17 10:54:40|16465.91|16465.91|16483.42|16483.42|16483.42|16483.42|16465.91|16465.91|0
1637146520000|2021-11-17 10:55:20|16485.05|16485.05|16485.05|16485.05|16485.05|16485.05|16485.05|16485.05|0
1637146550000|2021-11-17 10:55:50|16484.23|16484.23|16483.77|16483.77|16484.23|16484.23|16482.04|16482.04|0
1637146580000|2021-11-17 10:56:20|16482.86|16482.86|16482.86|16482.86|16482.86|16482.86|16482.86|16482.86|0
1637146640000|2021-11-17 10:57:20|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|0
1637146660000|2021-11-17 10:57:40|16484.69|16484.69|16483.77|16483.77|16484.69|16484.69|16483.77|16483.77|0
1637146700000|2021-11-17 10:58:20|16482.86|16482.86|16482.86|16482.86|16482.86|16482.86|16482.86|16482.86|0
1637146720000|2021-11-17 10:58:40|16484.49|16484.49|16484.49|16484.49|16484.49|16484.49|16484.49|16484.49|0
1637146730000|2021-11-17 10:58:50|16486.32|16486.32|16484.46|16484.46|16486.32|16486.32|16484.46|16484.46|0
1637146740000|2021-11-17 10:59:00|16486.29|16486.29|16486.29|16486.29|16486.29|16486.29|16486.29|16486.29|0
1637146800000|2021-11-17 11:00:00|16485.48|16485.48|16493.22|16493.22|16493.22|16493.22|16484.53|16484.53|0
1637146840000|2021-11-17 11:00:40|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|0
1637146860000|2021-11-17 11:01:00|16493.22|16493.22|16493.22|16493.22|16493.22|16493.22|16493.22|16493.22|0
1637146880000|2021-11-17 11:01:20|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|0
1637146890000|2021-11-17 11:01:30|16493.82|16493.82|16493.82|16493.82|16493.82|16493.82|16493.82|16493.82|0
1637146900000|2021-11-17 11:01:40|16494.75|16494.75|16493.82|16493.82|16494.75|16494.75|16493.82|16493.82|0
1637146910000|2021-11-17 11:01:50|16495.25|16495.25|16493.82|16493.82|16495.25|16495.25|16493.82|16493.82|0
1637146920000|2021-11-17 11:02:00|16492.39|16492.39|16492.39|16492.39|16492.39|16492.39|16492.39|16492.39|0
1637146930000|2021-11-17 11:02:10|16493.3|16493.3|16493.3|16493.3|16493.3|16493.3|16493.3|16493.3|0
1637146950000|2021-11-17 11:02:30|16492.48|16492.48|16492.48|16492.48|16492.48|16492.48|16492.48|16492.48|0
1637146960000|2021-11-17 11:02:40|16488.93|16488.93|16487.76|16487.76|16488.93|16488.93|16487.76|16487.76|0
1637146970000|2021-11-17 11:02:50|16487.32|16487.32|16487.32|16487.32|16487.32|16487.32|16487.32|16487.32|0
1637146980000|2021-11-17 11:03:00|16486.4|16486.4|16485.59|16485.59|16486.4|16486.4|16485.59|16485.59|0
1637147050000|2021-11-17 11:04:10|16488.23|16488.23|16488.33|16488.33|16488.33|16488.33|16488.23|16488.23|0
1637147090000|2021-11-17 11:04:50|16488.8|16488.8|16488.8|16488.8|16488.8|16488.8|16488.8|16488.8|0
1637147160000|2021-11-17 11:06:00|16489.21|16489.21|16492.56|16492.56|16492.56|16492.56|16489.21|16489.21|0
1637147220000|2021-11-17 11:07:00|16493.03|16493.03|16492.5|16492.5|16493.5|16493.5|16492.5|16492.5|0
1637147230000|2021-11-17 11:07:10|16491.59|16491.59|16492.09|16492.09|16492.09|16492.09|16491.59|16491.59|0
1637147280000|2021-11-17 11:08:00|16493.72|16493.72|16494.71|16494.71|16494.71|16494.71|16493.72|16493.72|0
1637147290000|2021-11-17 11:08:10|16493.9|16493.9|16493.9|16493.9|16493.9|16493.9|16493.9|16493.9|0
1637147310000|2021-11-17 11:08:30|16492.9|16492.9|16494.32|16494.32|16494.32|16494.32|16492.9|16492.9|0
1637147350000|2021-11-17 11:09:10|16493.5|16493.5|16493.5|16493.5|16493.5|16493.5|16493.5|16493.5|0
1637147400000|2021-11-17 11:10:00|16494.32|16494.32|16510.44|16510.44|16510.44|16510.44|16494.32|16494.32|0
1637147410000|2021-11-17 11:10:10|16511.36|16511.36|16512.27|16512.27|16512.27|16512.27|16511.36|16511.36|0
1637147420000|2021-11-17 11:10:20|16513.9|16513.9|16513.9|16513.9|16513.9|16513.9|16513.9|16513.9|0
1637147430000|2021-11-17 11:10:30|16514.11|16514.11|16514.31|16514.31|16514.31|16514.31|16514.11|16514.11|0
1637147440000|2021-11-17 11:10:40|16514.87|16514.87|16514.87|16514.87|16514.87|16514.87|16514.87|16514.87|0
1637147450000|2021-11-17 11:10:50|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|0
1637147460000|2021-11-17 11:11:00|16516.19|16516.19|16516.68|16516.68|16516.68|16516.68|16516.19|16516.19|0
1637147480000|2021-11-17 11:11:20|16518.35|16518.35|16521.35|16521.35|16521.35|16521.35|16518.35|16518.35|0
1637147490000|2021-11-17 11:11:30|16522.28|16522.28|16522.28|16522.28|16522.28|16522.28|16522.28|16522.28|0
1637147500000|2021-11-17 11:11:40|16521.47|16521.47|16521.47|16521.47|16521.47|16521.47|16521.47|16521.47|0
1637147510000|2021-11-17 11:11:50|16522.38|16522.38|16522.38|16522.38|16522.38|16522.38|16522.38|16522.38|0
1637147580000|2021-11-17 11:13:00|16525.12|16525.12|16526.06|16526.06|16526.06|16526.06|16525.12|16525.12|0
1637147590000|2021-11-17 11:13:10|16525.56|16525.56|16525.56|16525.56|16525.56|16525.56|16525.56|16525.56|0
1637147600000|2021-11-17 11:13:20|16526.03|16526.03|16526.03|16526.03|16526.03|16526.03|16526.03|16526.03|0
1637147620000|2021-11-17 11:13:40|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|0
1637147630000|2021-11-17 11:13:50|16534.12|16534.12|16534.12|16534.12|16534.12|16534.12|16534.12|16534.12|0
1637147660000|2021-11-17 11:14:20|16533.91|16533.91|16534.53|16534.53|16534.53|16534.53|16533.91|16533.91|0
1637147680000|2021-11-17 11:14:40|16536.39|16536.39|16537.83|16537.83|16537.83|16537.83|16536.39|16536.39|0
1637147690000|2021-11-17 11:14:50|16536.39|16536.39|16536.39|16536.39|16536.39|16536.39|16536.39|16536.39|0
1637147700000|2021-11-17 11:15:00|16535.45|16535.45|16535.45|16535.45|16535.45|16535.45|16535.45|16535.45|0
1637147710000|2021-11-17 11:15:10|16534.98|16534.98|16536.41|16536.41|16536.41|16536.41|16534.98|16534.98|0
1637147730000|2021-11-17 11:15:30|16537.83|16537.83|16537.83|16537.83|16537.83|16537.83|16537.83|16537.83|0
1637147740000|2021-11-17 11:15:40|16536.88|16536.88|16535.94|16535.94|16536.88|16536.88|16535.94|16535.94|0
1637147760000|2021-11-17 11:16:00|16535.48|16535.48|16536.89|16536.89|16537.31|16537.31|16535.48|16535.48|0
1637147770000|2021-11-17 11:16:10|16538.53|16538.53|16538.53|16538.53|16538.53|16538.53|16538.53|16538.53|0
1637147780000|2021-11-17 11:16:20|16539.34|16539.34|16538.23|16538.23|16539.34|16539.34|16538.23|16538.23|0
1637147810000|2021-11-17 11:16:50|16539.22|16539.22|16539.22|16539.22|16539.22|16539.22|16539.22|16539.22|0
1637147820000|2021-11-17 11:17:00|16539.02|16539.02|16539.48|16539.48|16539.48|16539.48|16539.02|16539.02|0
1637147830000|2021-11-17 11:17:10|16535.18|16535.18|16526.76|16526.76|16535.18|16535.18|16526.29|16526.29|0
1637147840000|2021-11-17 11:17:20|16525.65|16525.65|16525.65|16525.65|16525.65|16525.65|16525.65|16525.65|0
1637147860000|2021-11-17 11:17:40|16525.44|16525.44|16526.26|16526.26|16526.26|16526.26|16525.44|16525.44|0
1637147890000|2021-11-17 11:18:10|16525.79|16525.79|16525.79|16525.79|16525.79|16525.79|16525.79|16525.79|0
1637147910000|2021-11-17 11:18:30|16526.7|16526.7|16526.7|16526.7|16526.7|16526.7|16526.7|16526.7|0
1637147920000|2021-11-17 11:18:40|16525.77|16525.77|16525.77|16525.77|16525.77|16525.77|16525.77|16525.77|0
1637147970000|2021-11-17 11:19:30|16526.71|16526.71|16523.06|16523.06|16526.71|16526.71|16523.06|16523.06|0
1637147980000|2021-11-17 11:19:40|16509.26|16509.26|16519.92|16519.92|16519.92|16519.92|16509.26|16509.26|0
1637148010000|2021-11-17 11:20:10|16520.91|16520.91|16516.34|16516.34|16520.91|16520.91|16516.34|16516.34|0
1637148040000|2021-11-17 11:20:40|16515.87|16515.87|16516.82|16516.82|16516.82|16516.82|16515.87|16515.87|0
1637148050000|2021-11-17 11:20:50|16514.03|16514.03|16514.03|16514.03|16514.03|16514.03|16514.03|16514.03|0
1637148060000|2021-11-17 11:21:00|16513.56|16513.56|16506.87|16506.87|16513.56|16513.56|16505.92|16505.92|0
1637148070000|2021-11-17 11:21:10|16509.61|16509.61|16510.52|16510.52|16510.52|16510.52|16509.61|16509.61|0
1637148080000|2021-11-17 11:21:20|16509.61|16509.61|16509.61|16509.61|16509.61|16509.61|16509.61|16509.61|0
1637148120000|2021-11-17 11:22:00|16510.22|16510.22|16510.22|16510.22|16510.22|16510.22|16510.22|16510.22|0
1637148170000|2021-11-17 11:22:50|16507.36|16507.36|16507.36|16507.36|16507.36|16507.36|16507.36|16507.36|0
1637148180000|2021-11-17 11:23:00|16505.53|16505.53|16505.53|16505.53|16505.53|16505.53|16505.53|16505.53|0
1637148210000|2021-11-17 11:23:30|16504.6|16504.6|16504.6|16504.6|16504.6|16504.6|16504.6|16504.6|0
1637148220000|2021-11-17 11:23:40|16504.1|16504.1|16504.1|16504.1|16504.1|16504.1|16504.1|16504.1|0
1637148240000|2021-11-17 11:24:00|16502.27|16502.27|16500.02|16500.02|16502.27|16502.27|16500.02|16500.02|0
1637148250000|2021-11-17 11:24:10|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|0
1637148260000|2021-11-17 11:24:20|16499.55|16499.55|16499.55|16499.55|16499.55|16499.55|16499.55|16499.55|0
1637148270000|2021-11-17 11:24:30|16498.64|16498.64|16499.46|16499.46|16499.46|16499.46|16498.64|16498.64|0
1637148300000|2021-11-17 11:25:00|16498.53|16498.53|16498.53|16498.53|16498.53|16498.53|16498.53|16498.53|0
1637148350000|2021-11-17 11:25:50|16498.05|16498.05|16498.05|16498.05|16498.05|16498.05|16498.05|16498.05|0
1637148370000|2021-11-17 11:26:10|16498.97|16498.97|16498.97|16498.97|16498.97|16498.97|16498.97|16498.97|0
1637148400000|2021-11-17 11:26:40|16498.05|16498.05|16501.17|16501.17|16501.17|16501.17|16498.05|16498.05|0
1637148410000|2021-11-17 11:26:50|16501.67|16501.67|16501.67|16501.67|16501.67|16501.67|16501.67|16501.67|0
1637148420000|2021-11-17 11:27:00|16500.72|16500.72|16500.72|16500.72|16500.72|16500.72|16500.25|16500.25|0
1637148450000|2021-11-17 11:27:30|16501.67|16501.67|16501.67|16501.67|16501.67|16501.67|16501.67|16501.67|0
1637148500000|2021-11-17 11:28:20|16502.14|16502.14|16503.08|16503.08|16503.08|16503.08|16502.14|16502.14|0
1637148520000|2021-11-17 11:28:40|16501.19|16501.19|16501.19|16501.19|16501.19|16501.19|16501.19|16501.19|0
1637148540000|2021-11-17 11:29:00|16504.06|16504.06|16504.06|16504.06|16504.06|16504.06|16504.06|16504.06|0
1637148570000|2021-11-17 11:29:30|16504.97|16504.97|16504.97|16504.97|16504.97|16504.97|16504.97|16504.97|0
1637148600000|2021-11-17 11:30:00|16504.06|16504.06|16505.89|16505.89|16506.8|16506.8|16504.06|16504.06|0
1637148610000|2021-11-17 11:30:10|16504.97|16504.97|16504.97|16504.97|16504.97|16504.97|16504.97|16504.97|0
1637148630000|2021-11-17 11:30:30|16503.3|16503.3|16503.3|16503.3|16503.3|16503.3|16503.3|16503.3|0
1637148640000|2021-11-17 11:30:40|16501.47|16501.47|16501.47|16501.47|16501.47|16501.47|16501.47|16501.47|0
1637148650000|2021-11-17 11:30:50|16502.29|16502.29|16502.29|16502.29|16502.29|16502.29|16502.29|16502.29|0
1637148670000|2021-11-17 11:31:10|16501.35|16501.35|16501.35|16501.35|16501.35|16501.35|16500.41|16500.41|0
1637148790000|2021-11-17 11:33:10|16503.18|16503.18|16502.26|16502.26|16503.18|16503.18|16502.26|16502.26|0
1637148800000|2021-11-17 11:33:20|16502.67|16502.67|16502.67|16502.67|16502.67|16502.67|16502.67|16502.67|0
1637148810000|2021-11-17 11:33:30|16504.35|16504.35|16504.9|16504.9|16504.9|16504.9|16504.35|16504.35|0
1637148820000|2021-11-17 11:33:40|16504.46|16504.46|16504.46|16504.46|16504.46|16504.46|16504.46|16504.46|0
1637148830000|2021-11-17 11:33:50|16503.84|16503.84|16503.84|16503.84|16503.84|16503.84|16503.84|16503.84|0
1637148860000|2021-11-17 11:34:20|16505.67|16505.67|16505.67|16505.67|16505.67|16505.67|16505.67|16505.67|0
1637148870000|2021-11-17 11:34:30|16505.17|16505.17|16503.84|16503.84|16506.16|16506.16|16503.84|16503.84|0
1637148890000|2021-11-17 11:34:50|16503.02|16503.02|16503.02|16503.02|16503.02|16503.02|16503.02|16503.02|0
1637148900000|2021-11-17 11:35:00|16503.94|16503.94|16503.02|16503.02|16503.94|16503.94|16503.02|16503.02|0
1637148940000|2021-11-17 11:35:40|16502.11|16502.11|16502.11|16502.11|16502.11|16502.11|16502.11|16502.11|0
1637148950000|2021-11-17 11:35:50|16503.02|16503.02|16503.94|16503.94|16503.94|16503.94|16503.02|16503.02|0
1637148960000|2021-11-17 11:36:00|16505.77|16505.77|16505.77|16505.77|16505.77|16505.77|16505.77|16505.77|0
1637148980000|2021-11-17 11:36:20|16506.24|16506.24|16506.24|16506.24|16506.24|16506.24|16506.24|16506.24|0
1637149030000|2021-11-17 11:37:10|16509.1|16509.1|16507.67|16507.67|16509.1|16509.1|16507.67|16507.67|0
1637149050000|2021-11-17 11:37:30|16505.84|16505.84|16505.84|16505.84|16505.84|16505.84|16505.84|16505.84|0
1637149080000|2021-11-17 11:38:00|16507.25|16507.25|16507.25|16507.25|16507.25|16507.25|16507.25|16507.25|0
1637149100000|2021-11-17 11:38:20|16505.43|16505.43|16506.34|16506.34|16506.34|16506.34|16505.43|16505.43|0
1637149130000|2021-11-17 11:38:50|16507.25|16507.25|16507.25|16507.25|16507.25|16507.25|16507.25|16507.25|0
1637149140000|2021-11-17 11:39:00|16508.69|16508.69|16508.69|16508.69|16508.69|16508.69|16508.69|16508.69|0
1637149160000|2021-11-17 11:39:20|16507.75|16507.75|16509.39|16509.39|16509.39|16509.39|16507.75|16507.75|0
1637149170000|2021-11-17 11:39:30|16506.52|16506.52|16505.85|16505.85|16506.52|16506.52|16505.09|16505.09|0
1637149180000|2021-11-17 11:39:40|16507.28|16507.28|16507.28|16507.28|16507.28|16507.28|16507.28|16507.28|0
1637149190000|2021-11-17 11:39:50|16507.75|16507.75|16507.75|16507.75|16507.75|16507.75|16507.75|16507.75|0
1637149200000|2021-11-17 11:40:00|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|16506.93|0
1637149210000|2021-11-17 11:40:10|16506|16506|16506|16506|16506.47|16506.47|16506|16506|0
1637149220000|2021-11-17 11:40:20|16505.53|16505.53|16505.53|16505.53|16505.53|16505.53|16505.53|16505.53|0
1637149230000|2021-11-17 11:40:30|16508.39|16508.39|16509.32|16509.32|16509.32|16509.32|16508.39|16508.39|0
1637149240000|2021-11-17 11:40:40|16507.69|16507.69|16507.69|16507.69|16507.69|16507.69|16507.69|16507.69|0
1637149250000|2021-11-17 11:40:50|16508.63|16508.63|16508.63|16508.63|16508.63|16508.63|16508.63|16508.63|0
1637149260000|2021-11-17 11:41:00|16509.45|16509.45|16514.84|16514.84|16514.84|16514.84|16509.45|16509.45|0
1637149270000|2021-11-17 11:41:10|16515.66|16515.66|16515.13|16515.13|16516.13|16516.13|16515.13|16515.13|0
1637149280000|2021-11-17 11:41:20|16516.05|16516.05|16516.05|16516.05|16516.05|16516.05|16516.05|16516.05|0
1637149300000|2021-11-17 11:41:40|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|0
1637149320000|2021-11-17 11:42:00|16515.83|16515.83|16515.83|16515.83|16515.83|16515.83|16515.83|16515.83|0
1637149330000|2021-11-17 11:42:10|16514|16514|16516.86|16516.86|16516.86|16516.86|16514|16514|0
1637149430000|2021-11-17 11:43:50|16514.55|16514.55|16510.72|16510.72|16514.55|16514.55|16510.72|16510.72|0
1637149440000|2021-11-17 11:44:00|16510.16|16510.16|16509.4|16509.4|16510.16|16510.16|16509.4|16509.4|0
1637149470000|2021-11-17 11:44:30|16508.84|16508.84|16508.84|16508.84|16508.84|16508.84|16508.84|16508.84|0
1637149500000|2021-11-17 11:45:00|16507.9|16507.9|16501.22|16501.22|16507.9|16507.9|16501.22|16501.22|0
1637149530000|2021-11-17 11:45:30|16504.09|16504.09|16504.09|16504.09|16504.09|16504.09|16504.09|16504.09|0
1637149570000|2021-11-17 11:46:10|16503.27|16503.27|16503.27|16503.27|16503.27|16503.27|16503.27|16503.27|0
1637149670000|2021-11-17 11:47:50|16503.06|16503.06|16502.15|16502.15|16503.06|16503.06|16502.15|16502.15|0
1637149680000|2021-11-17 11:48:00|16504.89|16504.89|16504.12|16504.12|16506.01|16506.01|16504.12|16504.12|0
1637149690000|2021-11-17 11:48:10|16505.06|16505.06|16505.06|16505.06|16505.98|16505.98|16504.59|16504.59|0
1637149700000|2021-11-17 11:48:20|16507.93|16507.93|16507.93|16507.93|16507.93|16507.93|16507.93|16507.93|0
1637149720000|2021-11-17 11:48:40|16507.02|16507.02|16499.53|16499.53|16507.02|16507.02|16499.53|16499.53|0
1637149760000|2021-11-17 11:49:20|16498.59|16498.59|16498.59|16498.59|16498.59|16498.59|16498.59|16498.59|0
1637149770000|2021-11-17 11:49:30|16499.06|16499.06|16498.6|16498.6|16499.06|16499.06|16498.6|16498.6|0
1637149780000|2021-11-17 11:49:40|16498.13|16498.13|16498.13|16498.13|16498.13|16498.13|16498.13|16498.13|0
1637149790000|2021-11-17 11:49:50|16499.04|16499.04|16499.04|16499.04|16499.04|16499.04|16499.04|16499.04|0
1637149800000|2021-11-17 11:50:00|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|16499.6|0
1637149810000|2021-11-17 11:50:10|16498.17|16498.17|16496.44|16496.44|16498.17|16498.17|16496.44|16496.44|0
1637149840000|2021-11-17 11:50:40|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|16495.53|0
1637149850000|2021-11-17 11:50:50|16493.64|16493.64|16493.64|16493.64|16493.64|16493.64|16493.64|16493.64|0
1637149860000|2021-11-17 11:51:00|16493.15|16493.15|16489.61|16489.61|16493.15|16493.15|16489.61|16489.61|0
1637149870000|2021-11-17 11:51:10|16489.4|16489.4|16489.61|16489.61|16489.61|16489.61|16489.4|16489.4|0
1637149900000|2021-11-17 11:51:40|16489.2|16489.2|16487.91|16487.91|16489.2|16489.2|16487.91|16487.91|0
1637149910000|2021-11-17 11:51:50|16488.85|16488.85|16489.32|16489.32|16489.32|16489.32|16488.85|16488.85|0
1637149920000|2021-11-17 11:52:00|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|16489.1|0
1637149930000|2021-11-17 11:52:10|16488.6|16488.6|16489.04|16489.04|16489.51|16489.51|16488.6|16488.6|0
1637149980000|2021-11-17 11:53:00|16485.4|16485.4|16483.47|16483.47|16485.4|16485.4|16483.47|16483.47|0
1637149990000|2021-11-17 11:53:10|16482.91|16482.91|16482.91|16482.91|16482.91|16482.91|16482.91|16482.91|0
1637150000000|2021-11-17 11:53:20|16484.03|16484.03|16484.03|16484.03|16484.03|16484.03|16484.03|16484.03|0
1637150040000|2021-11-17 11:54:00|16483.21|16483.21|16483.21|16483.21|16483.21|16483.21|16483.21|16483.21|0
1637150110000|2021-11-17 11:55:10|16483.68|16483.68|16483.68|16483.68|16483.68|16483.68|16483.68|16483.68|0
1637150120000|2021-11-17 11:55:20|16482.77|16482.77|16483.68|16483.68|16483.68|16483.68|16482.77|16482.77|0
1637150180000|2021-11-17 11:56:20|16482.27|16482.27|16482.27|16482.27|16482.27|16482.27|16482.27|16482.27|0
1637150190000|2021-11-17 11:56:30|16482.06|16482.06|16482.94|16482.94|16482.94|16482.94|16481.86|16481.86|0
1637150200000|2021-11-17 11:56:40|16483.85|16483.85|16485.28|16485.28|16485.28|16485.28|16483.85|16483.85|0
1637150210000|2021-11-17 11:56:50|16484.46|16484.46|16484.37|16484.37|16484.46|16484.46|16484.37|16484.37|0
1637150240000|2021-11-17 11:57:20|16485.28|16485.28|16485.28|16485.28|16485.28|16485.28|16485.28|16485.28|0
1637150250000|2021-11-17 11:57:30|16486.2|16486.2|16485.28|16485.28|16486.2|16486.2|16485.28|16485.28|0
1637150260000|2021-11-17 11:57:40|16486.1|16486.1|16484.47|16484.47|16486.1|16486.1|16484.47|16484.47|0
1637150310000|2021-11-17 11:58:30|16484|16484|16478.39|16478.39|16484|16484|16478.39|16478.39|0
1637150320000|2021-11-17 11:58:40|16477.89|16477.89|16477.89|16477.89|16477.89|16477.89|16477.89|16477.89|0
1637150330000|2021-11-17 11:58:50|16479.77|16479.77|16479.77|16479.77|16479.77|16479.77|16479.77|16479.77|0
1637150340000|2021-11-17 11:59:00|16481.2|16481.2|16483.03|16483.03|16483.03|16483.03|16481.2|16481.2|0
1637150370000|2021-11-17 11:59:30|16482.41|16482.41|16483.03|16483.03|16483.03|16483.03|16482.41|16482.41|0
1637150380000|2021-11-17 11:59:40|16483.5|16483.5|16483.5|16483.5|16483.5|16483.5|16483.5|16483.5|0
1637150400000|2021-11-17 12:00:00|16483.97|16483.97|16482.32|16482.32|16483.97|16483.97|16482.32|16482.32|0
1637150410000|2021-11-17 12:00:10|16481.3|16481.3|16480.48|16480.48|16481.3|16481.3|16480.48|16480.48|0
1637150420000|2021-11-17 12:00:20|16479.66|16479.66|16479.66|16479.66|16479.66|16479.66|16479.66|16479.66|0
1637150430000|2021-11-17 12:00:30|16478.23|16478.23|16478.23|16478.23|16478.23|16478.23|16478.23|16478.23|0
1637150440000|2021-11-17 12:00:40|16477.41|16477.41|16472.22|16472.22|16477.41|16477.41|16472.22|16472.22|0
1637150450000|2021-11-17 12:00:50|16471.76|16471.76|16471.29|16471.29|16471.76|16471.76|16471.29|16471.29|0
1637150480000|2021-11-17 12:01:20|16472.72|16472.72|16472.72|16472.72|16472.72|16472.72|16472.72|16472.72|0
1637150490000|2021-11-17 12:01:30|16472.93|16472.93|16473.16|16473.16|16473.16|16473.16|16470.19|16470.19|0
1637150500000|2021-11-17 12:01:40|16474.15|16474.15|16474.65|16474.65|16474.65|16474.65|16474.15|16474.15|0
1637150510000|2021-11-17 12:01:50|16475.15|16475.15|16475.15|16475.15|16475.15|16475.15|16475.15|16475.15|0
1637150520000|2021-11-17 12:02:00|16475.64|16475.64|16481.19|16481.19|16481.19|16481.19|16475.64|16475.64|0
1637150530000|2021-11-17 12:02:10|16481.39|16481.39|16483.02|16483.02|16483.02|16483.02|16481.39|16481.39|0
1637150550000|2021-11-17 12:02:30|16483.52|16483.52|16483.52|16483.52|16483.52|16483.52|16483.52|16483.52|0
1637150560000|2021-11-17 12:02:40|16484.95|16484.95|16484.95|16484.95|16484.95|16484.95|16484.95|16484.95|0
1637150580000|2021-11-17 12:03:00|16483.84|16483.84|16483.84|16483.84|16483.84|16483.84|16483.84|16483.84|0
1637150600000|2021-11-17 12:03:20|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|0
1637150620000|2021-11-17 12:03:40|16484.81|16484.81|16484.34|16484.34|16484.81|16484.81|16484.34|16484.34|0
1637150640000|2021-11-17 12:04:00|16485.28|16485.28|16485.28|16485.28|16485.28|16485.28|16485.28|16485.28|0
1637150700000|2021-11-17 12:05:00|16485.74|16485.74|16485.74|16485.74|16485.74|16485.74|16485.74|16485.74|0
1637150710000|2021-11-17 12:05:10|16486.66|16486.66|16486.66|16486.66|16486.66|16486.66|16486.66|16486.66|0
1637150720000|2021-11-17 12:05:20|16487.6|16487.6|16487.6|16487.6|16487.6|16487.6|16487.6|16487.6|0
1637150770000|2021-11-17 12:06:10|16487.19|16487.19|16486.27|16486.27|16487.19|16487.19|16486.27|16486.27|0
1637150790000|2021-11-17 12:06:30|16485.36|16485.36|16485.36|16485.36|16485.36|16485.36|16485.36|16485.36|0
1637150810000|2021-11-17 12:06:50|16485.15|16485.15|16485.15|16485.15|16485.15|16485.15|16485.15|16485.15|0
1637150820000|2021-11-17 12:07:00|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|16484.34|0
1637150830000|2021-11-17 12:07:10|16483.4|16483.4|16481.96|16481.96|16483.4|16483.4|16481.96|16481.96|0
1637150920000|2021-11-17 12:08:40|16482.88|16482.88|16482.88|16482.88|16482.88|16482.88|16482.88|16482.88|0
1637150930000|2021-11-17 12:08:50|16483.9|16483.9|16483.49|16483.49|16483.9|16483.9|16483.49|16483.49|0
1637150940000|2021-11-17 12:09:00|16485.94|16485.94|16484.31|16484.31|16485.94|16485.94|16484.31|16484.31|0
1637150960000|2021-11-17 12:09:20|16484.41|16484.41|16484.41|16484.41|16484.41|16484.41|16484.41|16484.41|0
1637151010000|2021-11-17 12:10:10|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|16485.35|0
1637151020000|2021-11-17 12:10:20|16486.46|16486.46|16486.46|16486.46|16486.46|16486.46|16486.46|16486.46|0
1637151030000|2021-11-17 12:10:30|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|0
1637151040000|2021-11-17 12:10:40|16485.87|16485.87|16485.4|16485.4|16486.34|16486.34|16485.4|16485.4|0
1637151050000|2021-11-17 12:10:50|16484.73|16484.73|16484.5|16484.5|16484.73|16484.73|16484.5|16484.5|0
1637151060000|2021-11-17 12:11:00|16483.59|16483.59|16483.59|16483.59|16483.59|16483.59|16483.59|16483.59|0
1637151110000|2021-11-17 12:11:50|16484.41|16484.41|16489.63|16489.63|16489.63|16489.63|16484.41|16484.41|0
1637151130000|2021-11-17 12:12:10|16491.06|16491.06|16491.06|16491.06|16491.06|16491.06|16491.06|16491.06|0
1637151140000|2021-11-17 12:12:20|16490.24|16490.24|16489.43|16489.43|16490.24|16490.24|16489.43|16489.43|0
1637151150000|2021-11-17 12:12:30|16486.56|16486.56|16486.56|16486.56|16486.56|16486.56|16486.56|16486.56|0
1637151160000|2021-11-17 12:12:40|16486.09|16486.09|16484.68|16484.68|16486.59|16486.59|16484.68|16484.68|0
1637151170000|2021-11-17 12:12:50|16485.18|16485.18|16486.59|16486.59|16486.59|16486.59|16485.18|16485.18|0
1637151190000|2021-11-17 12:13:10|16486.79|16486.79|16486.79|16486.79|16486.79|16486.79|16486.79|16486.79|0
1637151220000|2021-11-17 12:13:40|16487.26|16487.26|16487.26|16487.26|16487.26|16487.26|16487.26|16487.26|0
1637151240000|2021-11-17 12:14:00|16486.45|16486.45|16486.24|16486.24|16486.45|16486.45|16486.24|16486.24|0
1637151250000|2021-11-17 12:14:10|16486.04|16486.04|16486.04|16486.04|16486.04|16486.04|16486.04|16486.04|0
1637151270000|2021-11-17 12:14:30|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|16485.83|0
1637151300000|2021-11-17 12:15:00|16487.24|16487.24|16487.24|16487.24|16487.24|16487.24|16487.24|16487.24|0
1637151330000|2021-11-17 12:15:30|16486.3|16486.3|16485.84|16485.84|16486.3|16486.3|16485.84|16485.84|0
1637151360000|2021-11-17 12:16:00|16485.28|16485.28|16485.37|16485.37|16485.37|16485.37|16484.81|16484.81|0
1637151370000|2021-11-17 12:16:10|16486.19|16486.19|16486.19|16486.19|16486.19|16486.19|16486.19|16486.19|0
1637151380000|2021-11-17 12:16:20|16487.01|16487.01|16485.98|16485.98|16487.21|16487.21|16485.98|16485.98|0
1637151400000|2021-11-17 12:16:40|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|0
1637151410000|2021-11-17 12:16:50|16484.22|16484.22|16484.22|16484.22|16484.22|16484.22|16484.22|16484.22|0
1637151480000|2021-11-17 12:18:00|16485.14|16485.14|16485.14|16485.14|16485.14|16485.14|16485.14|16485.14|0
1637151500000|2021-11-17 12:18:20|16485.61|16485.61|16485.61|16485.61|16485.61|16485.61|16485.61|16485.61|0
1637151540000|2021-11-17 12:19:00|16485.14|16485.14|16485.14|16485.14|16485.14|16485.14|16485.14|16485.14|0
1637151570000|2021-11-17 12:19:30|16484.14|16484.14|16484.14|16484.14|16484.14|16484.14|16484.14|16484.14|0
1637151590000|2021-11-17 12:19:50|16485.14|16485.14|16485.95|16485.95|16485.95|16485.95|16485.14|16485.14|0
1637151600000|2021-11-17 12:20:00|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|16485.04|0
1637151610000|2021-11-17 12:20:10|16484.48|16484.48|16483.57|16483.57|16484.48|16484.48|16483.57|16483.57|0
1637151640000|2021-11-17 12:20:40|16486.21|16486.21|16486.77|16486.77|16486.77|16486.77|16485.1|16485.1|0
1637151650000|2021-11-17 12:20:50|16489.63|16489.63|16492.8|16492.8|16492.8|16492.8|16489.63|16489.63|0
1637151690000|2021-11-17 12:21:30|16496.8|16496.8|16499.72|16499.72|16499.72|16499.72|16496.8|16496.8|0
1637151710000|2021-11-17 12:21:50|16500.19|16500.19|16500.19|16500.19|16500.19|16500.19|16500.19|16500.19|0
1637151720000|2021-11-17 12:22:00|16499.72|16499.72|16499.72|16499.72|16499.72|16499.72|16499.72|16499.72|0
1637151730000|2021-11-17 12:22:10|16501.54|16501.54|16500.63|16500.63|16501.54|16501.54|16500.63|16500.63|0
1637151790000|2021-11-17 12:23:10|16502.46|16502.46|16502.46|16502.46|16502.46|16502.46|16502.46|16502.46|0
1637151800000|2021-11-17 12:23:20|16506.22|16506.22|16506.22|16506.22|16506.22|16506.22|16506.22|16506.22|0
1637151820000|2021-11-17 12:23:40|16506.78|16506.78|16506.78|16506.78|16506.78|16506.78|16506.78|16506.78|0
1637151880000|2021-11-17 12:24:40|16506.98|16506.98|16505.75|16505.75|16506.98|16506.98|16505.75|16505.75|0
1637151890000|2021-11-17 12:24:50|16506.66|16506.66|16506.66|16506.66|16506.66|16506.66|16506.66|16506.66|0
1637151920000|2021-11-17 12:25:20|16507.61|16507.61|16506.66|16506.66|16507.61|16507.61|16506.66|16506.66|0
1637151930000|2021-11-17 12:25:30|16507.78|16507.78|16507.78|16507.78|16507.78|16507.78|16507.78|16507.78|0
1637151970000|2021-11-17 12:26:10|16507.98|16507.98|16508.19|16508.19|16508.19|16508.19|16507.98|16507.98|0
1637151980000|2021-11-17 12:26:20|16507.08|16507.08|16505.96|16505.96|16507.08|16507.08|16505.96|16505.96|0
1637151990000|2021-11-17 12:26:30|16505.4|16505.4|16505.4|16505.4|16505.4|16505.4|16503.77|16503.77|0
1637152010000|2021-11-17 12:26:50|16507.33|16507.33|16520.18|16520.18|16520.18|16520.18|16507.33|16507.33|0
1637152020000|2021-11-17 12:27:00|16521.09|16521.09|16527.35|16527.35|16528.24|16528.24|16521.09|16521.09|0
1637152030000|2021-11-17 12:27:10|16527.56|16527.56|16527.4|16527.4|16528.02|16528.02|16524.66|16524.66|0
1637152040000|2021-11-17 12:27:20|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|0
1637152080000|2021-11-17 12:28:00|16529.31|16529.31|16529.31|16529.31|16529.31|16529.31|16529.31|16529.31|0
1637152090000|2021-11-17 12:28:10|16528.49|16528.49|16530.05|16530.05|16530.05|16530.05|16528.49|16528.49|0
1637152170000|2021-11-17 12:29:30|16529.14|16529.14|16528.23|16528.23|16529.14|16529.14|16528.23|16528.23|0
1637152190000|2021-11-17 12:29:50|16527.31|16527.31|16525.64|16525.64|16527.31|16527.31|16525.64|16525.64|0
1637152200000|2021-11-17 12:30:00|16525.17|16525.17|16523.27|16523.27|16525.17|16525.17|16521.39|16521.39|0
1637152210000|2021-11-17 12:30:10|16523.74|16523.74|16523.74|16523.74|16523.74|16523.74|16523.74|16523.74|0
1637152220000|2021-11-17 12:30:20|16524.55|16524.55|16524.55|16524.55|16524.55|16524.55|16524.55|16524.55|0
1637152260000|2021-11-17 12:31:00|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|16525.02|0
1637152280000|2021-11-17 12:31:20|16524.03|16524.03|16516.99|16516.99|16524.03|16524.03|16516.99|16516.99|0
1637152300000|2021-11-17 12:31:40|16516.43|16516.43|16515.02|16515.02|16516.43|16516.43|16515.02|16515.02|0
1637152310000|2021-11-17 12:31:50|16513.59|16513.59|16513.59|16513.59|16513.59|16513.59|16513.59|16513.59|0
1637152330000|2021-11-17 12:32:10|16513.12|16513.12|16512.65|16512.65|16513.12|16513.12|16512.65|16512.65|0
1637152340000|2021-11-17 12:32:20|16512.18|16512.18|16511.71|16511.71|16512.18|16512.18|16511.71|16511.71|0
1637152440000|2021-11-17 12:34:00|16512.53|16512.53|16512.53|16512.53|16512.53|16512.53|16512.53|16512.53|0
1637152460000|2021-11-17 12:34:20|16511.71|16511.71|16511.3|16511.3|16511.71|16511.71|16511.3|16511.3|0
1637152500000|2021-11-17 12:35:00|16509.87|16509.87|16505.94|16505.94|16509.87|16509.87|16505.94|16505.94|0
1637152510000|2021-11-17 12:35:10|16505.01|16505.01|16499.77|16499.77|16505.01|16505.01|16496.9|16496.9|0
1637152520000|2021-11-17 12:35:20|16499.97|16499.97|16499.5|16499.5|16499.97|16499.97|16499.5|16499.5|0
1637152530000|2021-11-17 12:35:30|16500.44|16500.44|16500.44|16500.44|16500.44|16500.44|16500.44|16500.44|0
1637152540000|2021-11-17 12:35:40|16500.91|16500.91|16500.91|16500.91|16500.91|16500.91|16500.91|16500.91|0
1637152570000|2021-11-17 12:36:10|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|16501.83|0
1637152590000|2021-11-17 12:36:30|16502.3|16502.3|16502.97|16502.97|16502.97|16502.97|16502.3|16502.3|0
1637152620000|2021-11-17 12:37:00|16502.03|16502.03|16501.09|16501.09|16502.03|16502.03|16501.09|16501.09|0
1637152630000|2021-11-17 12:37:10|16500.18|16500.18|16500.18|16500.18|16500.18|16500.18|16500.18|16500.18|0
1637152640000|2021-11-17 12:37:20|16499.27|16499.27|16499.27|16499.27|16499.27|16499.27|16499.27|16499.27|0
1637152650000|2021-11-17 12:37:30|16498.45|16498.45|16498.45|16498.45|16498.45|16498.45|16498.45|16498.45|0
1637152670000|2021-11-17 12:37:50|16497.98|16497.98|16500.84|16500.84|16501.76|16501.76|16497.98|16497.98|0
1637152680000|2021-11-17 12:38:00|16499.41|16499.41|16500.84|16500.84|16500.84|16500.84|16499.41|16499.41|0
1637152730000|2021-11-17 12:38:50|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|16497.98|0
1637152740000|2021-11-17 12:39:00|16497.07|16497.07|16494.59|16494.59|16497.07|16497.07|16494.59|16494.59|0
1637152760000|2021-11-17 12:39:20|16493.6|16493.6|16494.22|16494.22|16494.22|16494.22|16493.6|16493.6|0
1637152800000|2021-11-17 12:40:00|16495.03|16495.03|16494.54|16494.54|16495.03|16495.03|16494.54|16494.54|0
1637152830000|2021-11-17 12:40:30|16493.62|16493.62|16493.62|16493.62|16493.62|16493.62|16493.62|16493.62|0
1637152850000|2021-11-17 12:40:50|16493.21|16493.21|16503.96|16503.96|16503.96|16503.96|16493.21|16493.21|0
1637152860000|2021-11-17 12:41:00|16504.43|16504.43|16502.47|16502.47|16505.34|16505.34|16502.47|16502.47|0
1637152890000|2021-11-17 12:41:30|16503.42|16503.42|16503.42|16503.42|16503.42|16503.42|16503.42|16503.42|0
1637152900000|2021-11-17 12:41:40|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|16501.98|0
1637152910000|2021-11-17 12:41:50|16500.57|16500.57|16500.57|16500.57|16500.57|16500.57|16500.57|16500.57|0
1637152940000|2021-11-17 12:42:20|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|0
1637152950000|2021-11-17 12:42:30|16501.54|16501.54|16501.54|16501.54|16501.54|16501.54|16501.54|16501.54|0
1637152970000|2021-11-17 12:42:50|16500.13|16500.13|16500.13|16500.13|16500.13|16500.13|16500.13|16500.13|0
1637152990000|2021-11-17 12:43:10|16499.21|16499.21|16499.21|16499.21|16499.21|16499.21|16499.21|16499.21|0
1637153000000|2021-11-17 12:43:20|16500.65|16500.65|16499.21|16499.21|16500.65|16500.65|16499.21|16499.21|0
1637153100000|2021-11-17 12:45:00|16498.99|16498.99|16498.99|16498.99|16498.99|16498.99|16498.99|16498.99|0
1637153150000|2021-11-17 12:45:50|16499.81|16499.81|16499.93|16499.93|16501.56|16501.56|16499.81|16499.81|0
1637153190000|2021-11-17 12:46:30|16499.02|16499.02|16493.69|16493.69|16499.02|16499.02|16493.19|16493.19|0
1637153240000|2021-11-17 12:47:20|16490.82|16490.82|16489.39|16489.39|16490.82|16490.82|16489.39|16489.39|0
1637153250000|2021-11-17 12:47:30|16487.96|16487.96|16487.96|16487.96|16487.96|16487.96|16487.96|16487.96|0
1637153260000|2021-11-17 12:47:40|16487.14|16487.14|16486.23|16486.23|16487.14|16487.14|16484.4|16484.4|0
1637153270000|2021-11-17 12:47:50|16484.8|16484.8|16484.8|16484.8|16484.8|16484.8|16484.8|16484.8|0
1637153290000|2021-11-17 12:48:10|16483.68|16483.68|16483.68|16483.68|16483.68|16483.68|16483.68|16483.68|0
1637153310000|2021-11-17 12:48:30|16482.77|16482.77|16482.3|16482.3|16482.77|16482.77|16482.3|16482.3|0
1637153320000|2021-11-17 12:48:40|16483.21|16483.21|16483.21|16483.21|16483.21|16483.21|16483.21|16483.21|0
1637153340000|2021-11-17 12:49:00|16484.64|16484.64|16484.64|16484.64|16484.64|16484.64|16484.64|16484.64|0
1637153380000|2021-11-17 12:49:40|16485.56|16485.56|16483.21|16483.21|16485.56|16485.56|16483.21|16483.21|0
1637153390000|2021-11-17 12:49:50|16482.3|16482.3|16482.85|16482.85|16482.85|16482.85|16482.3|16482.3|0
1637153400000|2021-11-17 12:50:00|16481.42|16481.42|16481.22|16481.22|16481.42|16481.42|16479.79|16479.79|0
1637153410000|2021-11-17 12:50:10|16479.79|16479.79|16479.79|16479.79|16479.79|16479.79|16479.79|16479.79|0
1637153430000|2021-11-17 12:50:30|16476.92|16476.92|16478.36|16478.36|16479.79|16479.79|16476.92|16476.92|0
1637153450000|2021-11-17 12:50:50|16479.27|16479.27|16479.06|16479.06|16479.27|16479.27|16479.06|16479.06|0
1637153460000|2021-11-17 12:51:00|16480.5|16480.5|16484.95|16484.95|16484.95|16484.95|16480.5|16480.5|0
1637153480000|2021-11-17 12:51:20|16483.51|16483.51|16483.51|16483.51|16483.51|16483.51|16483.51|16483.51|0
1637153490000|2021-11-17 12:51:30|16482.08|16482.08|16482.08|16482.08|16482.08|16482.08|16482.08|16482.08|0
1637153510000|2021-11-17 12:51:50|16482.55|16482.55|16483.02|16483.02|16483.02|16483.02|16482.08|16482.08|0
1637153560000|2021-11-17 12:52:40|16481.61|16481.61|16481.61|16481.61|16481.61|16481.61|16481.61|16481.61|0
1637153570000|2021-11-17 12:52:50|16480.7|16480.7|16480.7|16480.7|16480.7|16480.7|16480.7|16480.7|0
1637153580000|2021-11-17 12:53:00|16482.13|16482.13|16482.13|16482.13|16482.13|16482.13|16482.13|16482.13|0
1637153630000|2021-11-17 12:53:50|16483.04|16483.04|16483.04|16483.04|16483.04|16483.04|16483.04|16483.04|0
1637153640000|2021-11-17 12:54:00|16483.54|16483.54|16483.54|16483.54|16483.76|16483.76|16483.32|16483.32|0
1637153690000|2021-11-17 12:54:50|16483.75|16483.75|16483.75|16483.75|16483.75|16483.75|16483.75|16483.75|0
1637153710000|2021-11-17 12:55:10|16484.86|16484.86|16484.86|16484.86|16484.86|16484.86|16484.86|16484.86|0
1637153720000|2021-11-17 12:55:20|16484.04|16484.04|16484.04|16484.04|16484.04|16484.04|16484.04|16484.04|0
1637153760000|2021-11-17 12:56:00|16483.84|16483.84|16483.84|16483.84|16483.84|16483.84|16483.84|16483.84|0
1637153790000|2021-11-17 12:56:30|16483.02|16483.02|16483.84|16483.84|16483.84|16483.84|16483.02|16483.02|0
1637153810000|2021-11-17 12:56:50|16484.25|16484.25|16488.55|16488.55|16488.77|16488.77|16484.25|16484.25|0
1637153820000|2021-11-17 12:57:00|16489.36|16489.36|16490.79|16490.79|16490.79|16490.79|16489.36|16489.36|0
1637153900000|2021-11-17 12:58:20|16491.74|16491.74|16498.91|16498.91|16498.91|16498.91|16491.74|16491.74|0
1637153910000|2021-11-17 12:58:30|16497.48|16497.48|16494.41|16494.41|16497.7|16497.7|16494.41|16494.41|0
1637153940000|2021-11-17 12:59:00|16494.91|16494.91|16494.91|16494.91|16494.91|16494.91|16494.91|16494.91|0
1637153950000|2021-11-17 12:59:10|16495.12|16495.12|16496.55|16496.55|16496.55|16496.55|16495.12|16495.12|0
1637153970000|2021-11-17 12:59:30|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|0
1637153980000|2021-11-17 12:59:40|16496.55|16496.55|16495.62|16495.62|16496.55|16496.55|16495.62|16495.62|0
1637154000000|2021-11-17 13:00:00|16496.53|16496.53|16496.53|16496.53|16496.53|16496.53|16496.53|16496.53|0
1637154040000|2021-11-17 13:00:40|16497.93|16497.93|16498.86|16498.86|16498.86|16498.86|16497.93|16497.93|0
1637154060000|2021-11-17 13:01:00|16501.66|16501.66|16501.66|16501.66|16501.66|16501.66|16501.66|16501.66|0
1637154070000|2021-11-17 13:01:10|16502.12|16502.12|16502.69|16502.69|16503.98|16503.98|16502.12|16502.12|0
1637154080000|2021-11-17 13:01:20|16504.1|16504.1|16503.63|16503.63|16504.1|16504.1|16503.63|16503.63|0
1637154090000|2021-11-17 13:01:30|16504.1|16504.1|16504.1|16504.1|16504.1|16504.1|16504.1|16504.1|0
1637154110000|2021-11-17 13:01:50|16505.04|16505.04|16508.79|16508.79|16508.79|16508.79|16505.04|16505.04|0
1637154120000|2021-11-17 13:02:00|16510.41|16510.41|16511.06|16511.06|16511.06|16511.06|16510.41|16510.41|0
1637154130000|2021-11-17 13:02:10|16511.87|16511.87|16511.87|16511.87|16511.87|16511.87|16511.87|16511.87|0
1637154140000|2021-11-17 13:02:20|16513.31|16513.31|16514.13|16514.13|16514.13|16514.13|16513.31|16513.31|0
1637154160000|2021-11-17 13:02:40|16514.54|16514.54|16514.54|16514.54|16514.54|16514.54|16514.54|16514.54|0
1637154180000|2021-11-17 13:03:00|16516.37|16516.37|16516.37|16516.37|16516.37|16516.37|16516.37|16516.37|0
1637154190000|2021-11-17 13:03:10|16515.45|16515.45|16515.6|16515.6|16515.6|16515.6|16514.63|16514.63|0
1637154200000|2021-11-17 13:03:20|16515.13|16515.13|16515.13|16515.13|16515.13|16515.13|16515.13|16515.13|0
1637154210000|2021-11-17 13:03:30|16514.67|16514.67|16514.67|16514.67|16514.67|16514.67|16514.67|16514.67|0
1637154220000|2021-11-17 13:03:40|16514.17|16514.17|16511.01|16511.01|16514.17|16514.17|16511.01|16511.01|0
1637154340000|2021-11-17 13:05:40|16509.58|16509.58|16509.58|16509.58|16509.58|16509.58|16509.58|16509.58|0
1637154360000|2021-11-17 13:06:00|16508.75|16508.75|16508.75|16508.75|16508.75|16508.75|16508.75|16508.75|0
1637154390000|2021-11-17 13:06:30|16508.28|16508.28|16507.34|16507.34|16508.28|16508.28|16506.87|16506.87|0
1637154430000|2021-11-17 13:07:10|16507.84|16507.84|16507.34|16507.34|16507.84|16507.84|16507.34|16507.34|0
1637154450000|2021-11-17 13:07:30|16506.87|16506.87|16506.87|16506.87|16506.87|16506.87|16506.87|16506.87|0
1637154460000|2021-11-17 13:07:40|16507.99|16507.99|16510.22|16510.22|16510.22|16510.22|16507.99|16507.99|0
1637154470000|2021-11-17 13:07:50|16510.01|16510.01|16510.83|16510.83|16510.83|16510.83|16509.56|16509.56|0
1637154500000|2021-11-17 13:08:20|16509.72|16509.72|16508.71|16508.71|16509.72|16509.72|16508.71|16508.71|0
1637154510000|2021-11-17 13:08:30|16508.24|16508.24|16508.69|16508.69|16508.69|16508.69|16508.24|16508.24|0
1637154520000|2021-11-17 13:08:40|16508.02|16508.02|16508.02|16508.02|16508.02|16508.02|16508.02|16508.02|0
1637154540000|2021-11-17 13:09:00|16507.2|16507.2|16506.05|16506.05|16507.2|16507.2|16506.05|16506.05|0
1637154570000|2021-11-17 13:09:30|16506.61|16506.61|16506.61|16506.61|16506.61|16506.61|16506.61|16506.61|0
1637154580000|2021-11-17 13:09:40|16504.98|16504.98|16503.16|16503.16|16504.98|16504.98|16503.16|16503.16|0
1637154600000|2021-11-17 13:10:00|16503.61|16503.61|16504.05|16504.05|16504.05|16504.05|16503.61|16503.61|0
1637154620000|2021-11-17 13:10:20|16498.78|16498.78|16497.26|16497.26|16498.78|16498.78|16497.26|16497.26|0
1637154630000|2021-11-17 13:10:30|16496.34|16496.34|16494.02|16494.02|16496.34|16496.34|16494.02|16494.02|0
1637154650000|2021-11-17 13:10:50|16493.55|16493.55|16493.09|16493.09|16493.55|16493.55|16493.09|16493.09|0
1637154660000|2021-11-17 13:11:00|16493.29|16493.29|16493.29|16493.29|16493.29|16493.29|16493.29|16493.29|0
1637154690000|2021-11-17 13:11:30|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|16488.99|0
1637154700000|2021-11-17 13:11:40|16491.86|16491.86|16489.93|16489.93|16491.86|16491.86|16489.93|16489.93|0
1637154720000|2021-11-17 13:12:00|16489.71|16489.71|16479.64|16479.64|16489.71|16489.71|16479.64|16479.64|0
1637154730000|2021-11-17 13:12:10|16478.21|16478.21|16477.39|16477.39|16478.21|16478.21|16477.39|16477.39|0
1637154740000|2021-11-17 13:12:20|16476.92|16476.92|16476.92|16476.92|16476.92|16476.92|16476.92|16476.92|0
1637154750000|2021-11-17 13:12:30|16475.09|16475.09|16476.01|16476.01|16476.01|16476.01|16474.18|16474.18|0
1637154770000|2021-11-17 13:12:50|16475.09|16475.09|16475.09|16475.09|16475.09|16475.09|16475.09|16475.09|0
1637154790000|2021-11-17 13:13:10|16474.68|16474.68|16474.68|16474.68|16474.68|16474.68|16474.68|16474.68|0
1637154840000|2021-11-17 13:14:00|16476.51|16476.51|16477.77|16477.77|16477.77|16477.77|16476.01|16476.01|0
1637154880000|2021-11-17 13:14:40|16479.2|16479.2|16478.98|16478.98|16479.2|16479.2|16478.98|16478.98|0
1637154900000|2021-11-17 13:15:00|16479.89|16479.89|16484.61|16484.61|16484.61|16484.61|16479.89|16479.89|0
1637154910000|2021-11-17 13:15:10|16484.82|16484.82|16484.82|16484.82|16484.82|16484.82|16484.82|16484.82|0
1637154930000|2021-11-17 13:15:30|16485.29|16485.29|16485.29|16485.29|16485.29|16485.29|16485.29|16485.29|0
1637154940000|2021-11-17 13:15:40|16484.88|16484.88|16484.41|16484.41|16484.88|16484.88|16484.41|16484.41|0
1637154970000|2021-11-17 13:16:10|16485.4|16485.4|16483.57|16483.57|16485.4|16485.4|16483.57|16483.57|0
1637155000000|2021-11-17 13:16:40|16482.63|16482.63|16482.63|16482.63|16482.63|16482.63|16482.63|16482.63|0
1637155010000|2021-11-17 13:16:50|16484.06|16484.06|16484.06|16484.06|16484.06|16484.06|16484.06|16484.06|0
1637155060000|2021-11-17 13:17:40|16485.7|16485.7|16485.7|16485.7|16485.7|16485.7|16485.7|16485.7|0
1637155160000|2021-11-17 13:19:20|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|16484.26|0
1637155170000|2021-11-17 13:19:30|16486.12|16486.12|16486.12|16486.12|16486.59|16486.59|16486.12|16486.12|0
1637155180000|2021-11-17 13:19:40|16486.59|16486.59|16486.59|16486.59|16486.59|16486.59|16486.59|16486.59|0
1637155220000|2021-11-17 13:20:20|16488.45|16488.45|16493.43|16493.43|16493.43|16493.43|16488.45|16488.45|0
1637155240000|2021-11-17 13:20:40|16492.5|16492.5|16492.03|16492.03|16492.5|16492.5|16492.03|16492.03|0
1637155250000|2021-11-17 13:20:50|16490.17|16490.17|16491.11|16491.11|16491.6|16491.6|16490.17|16490.17|0
1637155260000|2021-11-17 13:21:00|16491.57|16491.57|16491.57|16491.57|16491.57|16491.57|16491.57|16491.57|0
1637155270000|2021-11-17 13:21:10|16492.04|16492.04|16492.04|16492.04|16492.04|16492.04|16492.04|16492.04|0
1637155280000|2021-11-17 13:21:20|16492.54|16492.54|16492.07|16492.07|16492.54|16492.54|16492.07|16492.07|0
1637155290000|2021-11-17 13:21:30|16491.85|16491.85|16491.29|16491.29|16492.96|16492.96|16491.29|16491.29|0
1637155300000|2021-11-17 13:21:40|16490.62|16490.62|16490.62|16490.62|16490.62|16490.62|16490.62|16490.62|0
1637155330000|2021-11-17 13:22:10|16492.45|16492.45|16493.71|16493.71|16493.71|16493.71|16492.45|16492.45|0
1637155340000|2021-11-17 13:22:20|16494.18|16494.18|16494.18|16494.18|16494.18|16494.18|16494.18|16494.18|0
1637155350000|2021-11-17 13:22:30|16494.65|16494.65|16494.65|16494.65|16494.65|16494.65|16494.18|16494.18|0
1637155360000|2021-11-17 13:22:40|16495.56|16495.56|16496.18|16496.18|16496.18|16496.18|16495.56|16495.56|0
1637155370000|2021-11-17 13:22:50|16496.65|16496.65|16496.65|16496.65|16496.65|16496.65|16496.65|16496.65|0
1637155430000|2021-11-17 13:23:50|16497.56|16497.56|16497.56|16497.56|16497.56|16497.56|16497.56|16497.56|0
1637155450000|2021-11-17 13:24:10|16499.19|16499.19|16499.19|16499.19|16499.19|16499.19|16499.19|16499.19|0
1637155460000|2021-11-17 13:24:20|16498.38|16498.38|16498.38|16498.38|16498.38|16498.38|16498.38|16498.38|0
1637155470000|2021-11-17 13:24:30|16498.84|16498.84|16498.84|16498.84|16498.84|16498.84|16498.84|16498.84|0
1637155480000|2021-11-17 13:24:40|16498.38|16498.38|16498.38|16498.38|16498.38|16498.38|16498.38|16498.38|0
1637155490000|2021-11-17 13:24:50|16499.79|16499.79|16499.79|16499.79|16499.79|16499.79|16499.79|16499.79|0
1637155500000|2021-11-17 13:25:00|16502.65|16502.65|16504.27|16504.27|16504.27|16504.27|16502.65|16502.65|0
1637155510000|2021-11-17 13:25:10|16503.45|16503.45|16503.45|16503.45|16503.45|16503.45|16503.45|16503.45|0
1637155530000|2021-11-17 13:25:30|16505.08|16505.08|16505.08|16505.08|16505.08|16505.08|16505.08|16505.08|0
1637155570000|2021-11-17 13:26:10|16506|16506|16506|16506|16506|16506|16506|16506|0
1637155580000|2021-11-17 13:26:20|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|16506.96|0
1637155630000|2021-11-17 13:27:10|16509.82|16509.82|16509.82|16509.82|16509.82|16509.82|16509.82|16509.82|0
1637155660000|2021-11-17 13:27:40|16510.49|16510.49|16511.05|16511.05|16511.05|16511.05|16510.49|16510.49|0
1637155670000|2021-11-17 13:27:50|16510.58|16510.58|16511.08|16511.08|16511.08|16511.08|16510.58|16510.58|0
1637155700000|2021-11-17 13:28:20|16511.99|16511.99|16511.99|16511.99|16511.99|16511.99|16511.99|16511.99|0
1637155710000|2021-11-17 13:28:30|16510.17|16510.17|16506.36|16506.36|16510.17|16510.17|16505.89|16505.89|0
1637155720000|2021-11-17 13:28:40|16506.58|16506.58|16506.58|16506.58|16506.58|16506.58|16506.58|16506.58|0
1637155740000|2021-11-17 13:29:00|16506.8|16506.8|16506.8|16506.8|16506.8|16506.8|16506.8|16506.8|0
1637155760000|2021-11-17 13:29:20|16506.25|16506.25|16505.81|16505.81|16506.25|16506.25|16505.31|16505.31|0
1637155770000|2021-11-17 13:29:30|16507.24|16507.24|16508.18|16508.18|16508.18|16508.18|16507.24|16507.24|0
1637155780000|2021-11-17 13:29:40|16509.12|16509.12|16508.65|16508.65|16509.12|16509.12|16508.65|16508.65|0
1637155800000|2021-11-17 13:30:00|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|0
1637155830000|2021-11-17 13:30:30|16509.12|16509.12|16509.12|16509.12|16509.12|16509.12|16509.12|16509.12|0
1637155870000|2021-11-17 13:31:10|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|16509.59|0
1637155900000|2021-11-17 13:31:40|16508.66|16508.66|16508.66|16508.66|16508.66|16508.66|16508.66|16508.66|0
1637155920000|2021-11-17 13:32:00|16508.19|16508.19|16507.74|16507.74|16508.19|16508.19|16507.74|16507.74|0
1637155950000|2021-11-17 13:32:30|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|0
1637155960000|2021-11-17 13:32:40|16508.2|16508.2|16508.2|16508.2|16508.2|16508.2|16508.2|16508.2|0
1637155970000|2021-11-17 13:32:50|16508.43|16508.43|16513.1|16513.1|16513.1|16513.1|16507.51|16507.51|0
1637155990000|2021-11-17 13:33:10|16512.64|16512.64|16512.64|16512.64|16512.64|16512.64|16512.64|16512.64|0
1637156000000|2021-11-17 13:33:20|16511.2|16511.2|16511.2|16511.2|16511.2|16511.2|16511.2|16511.2|0
1637156030000|2021-11-17 13:33:50|16510.21|16510.21|16510.21|16510.21|16510.21|16510.21|16510.21|16510.21|0
1637156060000|2021-11-17 13:34:20|16508.37|16508.37|16505.65|16505.65|16508.37|16508.37|16505.63|16505.63|0
1637156070000|2021-11-17 13:34:30|16504.73|16504.73|16504.73|16504.73|16504.73|16504.73|16504.73|16504.73|0
1637156080000|2021-11-17 13:34:40|16504.29|16504.29|16504.29|16504.29|16504.29|16504.29|16504.29|16504.29|0
1637156090000|2021-11-17 13:34:50|16503.17|16503.17|16503.17|16503.17|16503.17|16503.17|16503.17|16503.17|0
1637156130000|2021-11-17 13:35:30|16503.99|16503.99|16503.99|16503.99|16503.99|16503.99|16503.99|16503.99|0
1637156140000|2021-11-17 13:35:40|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|16504.92|0
1637156180000|2021-11-17 13:36:20|16505.33|16505.33|16505.33|16505.33|16505.33|16505.33|16505.33|16505.33|0
1637156220000|2021-11-17 13:37:00|16507.19|16507.19|16507.19|16507.19|16507.19|16507.19|16507.19|16507.19|0
1637156260000|2021-11-17 13:37:40|16507.42|16507.42|16507.42|16507.42|16507.42|16507.42|16507.42|16507.42|0
1637156270000|2021-11-17 13:37:50|16507.88|16507.88|16507.07|16507.07|16507.88|16507.88|16507.07|16507.07|0
1637156280000|2021-11-17 13:38:00|16506.25|16506.25|16506.25|16506.25|16506.25|16506.25|16506.25|16506.25|0
1637156300000|2021-11-17 13:38:20|16505.78|16505.78|16505.78|16505.78|16505.78|16505.78|16505.78|16505.78|0
1637156320000|2021-11-17 13:38:40|16506.6|16506.6|16506.6|16506.6|16506.6|16506.6|16506.6|16506.6|0
1637156330000|2021-11-17 13:38:50|16505.78|16505.78|16505.78|16505.78|16505.78|16505.78|16505.78|16505.78|0
1637156340000|2021-11-17 13:39:00|16505.29|16505.29|16505.29|16505.29|16505.29|16505.29|16505.29|16505.29|0
1637156350000|2021-11-17 13:39:10|16507.11|16507.11|16511.97|16511.97|16511.97|16511.97|16507.11|16507.11|0
1637156360000|2021-11-17 13:39:20|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|0
1637156380000|2021-11-17 13:39:40|16513.44|16513.44|16512.97|16512.97|16513.44|16513.44|16512.97|16512.97|0
1637156400000|2021-11-17 13:40:00|16514.4|16514.4|16514.4|16514.4|16514.4|16514.4|16514.4|16514.4|0
1637156430000|2021-11-17 13:40:30|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|16512.97|0
1637156440000|2021-11-17 13:40:40|16514.6|16514.6|16514.8|16514.8|16515.42|16515.42|16514.6|16514.6|0
1637156470000|2021-11-17 13:41:10|16513.4|16513.4|16512.99|16512.99|16513.4|16513.4|16512.99|16512.99|0
1637156480000|2021-11-17 13:41:20|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|0
1637156490000|2021-11-17 13:41:30|16512.11|16512.11|16511.62|16511.62|16512.11|16512.11|16511.62|16511.62|0
1637156500000|2021-11-17 13:41:40|16511.12|16511.12|16509.49|16509.49|16511.12|16511.12|16509.49|16509.49|0
1637156510000|2021-11-17 13:41:50|16508.57|16508.57|16501.25|16501.25|16508.57|16508.57|16501.25|16501.25|0
1637156520000|2021-11-17 13:42:00|16502.19|16502.19|16502.19|16502.19|16502.19|16502.19|16502.19|16502.19|0
1637156560000|2021-11-17 13:42:40|16501.97|16501.97|16501.97|16501.97|16501.97|16501.97|16501.97|16501.97|0
1637156570000|2021-11-17 13:42:50|16501.15|16501.15|16501.15|16501.15|16501.15|16501.15|16501.15|16501.15|0
1637156600000|2021-11-17 13:43:20|16500.34|16500.34|16496.59|16496.59|16500.34|16500.34|16496.59|16496.59|0
1637156610000|2021-11-17 13:43:30|16496.12|16496.12|16490|16490|16496.12|16496.12|16490|16490|0
1637156620000|2021-11-17 13:43:40|16488.57|16488.57|16488.57|16488.57|16488.57|16488.57|16488.57|16488.57|0
1637156630000|2021-11-17 13:43:50|16487.58|16487.58|16485.94|16485.94|16487.58|16487.58|16485.94|16485.94|0
1637156680000|2021-11-17 13:44:40|16484.51|16484.51|16484.51|16484.51|16484.51|16484.51|16484.51|16484.51|0
1637156700000|2021-11-17 13:45:00|16482.63|16482.63|16483.57|16483.57|16483.57|16483.57|16482.63|16482.63|0
1637156710000|2021-11-17 13:45:10|16485.43|16485.43|16489.7|16489.7|16489.7|16489.7|16485.43|16485.43|0
1637156760000|2021-11-17 13:46:00|16490.52|16490.52|16488.85|16488.85|16490.52|16490.52|16488.85|16488.85|0
1637156780000|2021-11-17 13:46:20|16488.38|16488.38|16488.38|16488.38|16488.38|16488.38|16488.38|16488.38|0
1637156800000|2021-11-17 13:46:40|16489.81|16489.81|16489.81|16489.81|16489.81|16489.81|16489.81|16489.81|0
1637156820000|2021-11-17 13:47:00|16489.35|16489.35|16494.5|16494.5|16494.5|16494.5|16489.35|16489.35|0
1637156860000|2021-11-17 13:47:40|16494.03|16494.03|16494.03|16494.03|16494.03|16494.03|16494.03|16494.03|0
1637156870000|2021-11-17 13:47:50|16494.84|16494.84|16495.73|16495.73|16496.67|16496.67|16494.84|16494.84|0
1637156880000|2021-11-17 13:48:00|16497.16|16497.16|16503.93|16503.93|16503.93|16503.93|16497.16|16497.16|0
1637156890000|2021-11-17 13:48:10|16503.12|16503.12|16503.12|16503.12|16503.12|16503.12|16503.12|16503.12|0
1637156940000|2021-11-17 13:49:00|16501.68|16501.68|16501.68|16501.68|16501.68|16501.68|16501.68|16501.68|0
1637156970000|2021-11-17 13:49:30|16501.21|16501.21|16501.21|16501.21|16501.21|16501.21|16501.21|16501.21|0
1637157010000|2021-11-17 13:50:10|16499.78|16499.78|16499.22|16499.22|16499.78|16499.78|16499.22|16499.22|0
1637157040000|2021-11-17 13:50:40|16499.69|16499.69|16499.22|16499.22|16499.69|16499.69|16499.22|16499.22|0
1637157060000|2021-11-17 13:51:00|16500.14|16500.14|16500.14|16500.14|16500.14|16500.14|16500.14|16500.14|0
1637157070000|2021-11-17 13:51:10|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|16501.07|0
1637157110000|2021-11-17 13:51:50|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|16501.53|0
1637157120000|2021-11-17 13:52:00|16502.97|16502.97|16502.97|16502.97|16502.97|16502.97|16502.97|16502.97|0
1637157150000|2021-11-17 13:52:30|16503.78|16503.78|16502.05|16502.05|16504.6|16504.6|16502.05|16502.05|0
1637157160000|2021-11-17 13:52:40|16501.85|16501.85|16501.85|16501.85|16501.85|16501.85|16501.85|16501.85|0
1637157170000|2021-11-17 13:52:50|16501.35|16501.35|16500.41|16500.41|16501.35|16501.35|16500.41|16500.41|0
1637157180000|2021-11-17 13:53:00|16499.94|16499.94|16499.94|16499.94|16499.94|16499.94|16499.94|16499.94|0
1637157190000|2021-11-17 13:53:10|16499.03|16499.03|16499.52|16499.52|16499.52|16499.52|16499.03|16499.03|0
1637157230000|2021-11-17 13:53:50|16499.06|16499.06|16499.06|16499.06|16499.06|16499.06|16499.06|16499.06|0
1637157240000|2021-11-17 13:54:00|16498.59|16498.59|16498.13|16498.13|16498.59|16498.59|16498.13|16498.13|0
1637157260000|2021-11-17 13:54:20|16497.66|16497.66|16496.67|16496.67|16497.66|16497.66|16496.67|16496.67|0
1637157270000|2021-11-17 13:54:30|16496.44|16496.44|16495.63|16495.63|16496.44|16496.44|16495.63|16495.63|0
1637157280000|2021-11-17 13:54:40|16494.7|16494.7|16494.7|16494.7|16494.7|16494.7|16494.7|16494.7|0
1637157290000|2021-11-17 13:54:50|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|0
1637157300000|2021-11-17 13:55:00|16495.16|16495.16|16493.26|16493.26|16495.16|16495.16|16492.29|16492.29|0
1637157320000|2021-11-17 13:55:20|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|0
1637157420000|2021-11-17 13:57:00|16492.7|16492.7|16492.7|16492.7|16492.7|16492.7|16492.7|16492.7|0
1637157460000|2021-11-17 13:57:40|16491.76|16491.76|16490.47|16490.47|16491.76|16491.76|16490.47|16490.47|0
1637157480000|2021-11-17 13:58:00|16488.64|16488.64|16487.82|16487.82|16488.64|16488.64|16487.82|16487.82|0
1637157520000|2021-11-17 13:58:40|16487.6|16487.6|16485.05|16485.05|16487.6|16487.6|16485.05|16485.05|0
1637157530000|2021-11-17 13:58:50|16480.34|16480.34|16480.34|16480.34|16480.34|16480.34|16480.34|16480.34|0
1637157540000|2021-11-17 13:59:00|16482.68|16482.68|16485.55|16485.55|16485.55|16485.55|16482.68|16482.68|0
1637157560000|2021-11-17 13:59:20|16486.05|16486.05|16486.05|16486.05|16486.05|16486.05|16486.05|16486.05|0
1637157570000|2021-11-17 13:59:30|16485.23|16485.23|16485.23|16485.23|16485.23|16485.23|16485.23|16485.23|0
1637157580000|2021-11-17 13:59:40|16486.64|16486.64|16486.64|16486.64|16486.64|16486.64|16486.64|16486.64|0
1637157590000|2021-11-17 13:59:50|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|16487.46|0
1637157600000|2021-11-17 14:00:00|16486.99|16486.99|16490.35|16490.35|16490.35|16490.35|16486.99|16486.99|0
1637157640000|2021-11-17 14:00:40|16488.92|16488.92|16488.92|16488.92|16488.92|16488.92|16488.71|16488.71|0
1637157650000|2021-11-17 14:00:50|16489.33|16489.33|16489.33|16489.33|16489.33|16489.33|16489.33|16489.33|0
1637157680000|2021-11-17 14:01:20|16488.51|16488.51|16488.51|16488.51|16488.51|16488.51|16488.51|16488.51|0
1637157720000|2021-11-17 14:02:00|16488.04|16488.04|16495.89|16495.89|16495.89|16495.89|16488.04|16488.04|0
1637157730000|2021-11-17 14:02:10|16496.8|16496.8|16496.8|16496.8|16496.8|16496.8|16496.8|16496.8|0
1637157740000|2021-11-17 14:02:20|16498.43|16498.43|16499.1|16499.1|16499.1|16499.1|16498.43|16498.43|0
1637157750000|2021-11-17 14:02:30|16500.51|16500.51|16501.43|16501.43|16501.43|16501.43|16500.51|16500.51|0
1637157760000|2021-11-17 14:02:40|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|16502.86|0
1637157780000|2021-11-17 14:03:00|16504.49|16504.49|16504.49|16504.49|16504.49|16504.49|16504.49|16504.49|0
1637157790000|2021-11-17 14:03:10|16505.31|16505.31|16503.88|16503.88|16505.31|16505.31|16503.88|16503.88|0
1637157800000|2021-11-17 14:03:20|16503.06|16503.06|16503.06|16503.06|16503.06|16503.06|16503.06|16503.06|0
1637157820000|2021-11-17 14:03:40|16500.82|16500.82|16500.35|16500.35|16500.82|16500.82|16500.35|16500.35|0
1637157850000|2021-11-17 14:04:10|16499.85|16499.85|16499.36|16499.36|16499.85|16499.85|16499.36|16499.36|0
1637157910000|2021-11-17 14:05:10|16498.89|16498.89|16498.89|16498.89|16498.89|16498.89|16498.89|16498.89|0
1637157920000|2021-11-17 14:05:20|16500.29|16500.29|16500.29|16500.29|16500.29|16500.29|16500.29|16500.29|0
1637157940000|2021-11-17 14:05:40|16499.82|16499.82|16497.95|16497.95|16499.82|16499.82|16497.95|16497.95|0
1637157970000|2021-11-17 14:06:10|16498.86|16498.86|16498.86|16498.86|16498.86|16498.86|16498.86|16498.86|0
1637158000000|2021-11-17 14:06:40|16501.73|16501.73|16502.2|16502.2|16502.2|16502.2|16501.73|16501.73|0
1637158020000|2021-11-17 14:07:00|16501.79|16501.79|16501.79|16501.79|16501.79|16501.79|16501.58|16501.58|0
1637158030000|2021-11-17 14:07:10|16504.9|16504.9|16509.87|16509.87|16509.87|16509.87|16504.9|16504.9|0
1637158040000|2021-11-17 14:07:20|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|16508.96|0
1637158050000|2021-11-17 14:07:30|16509.57|16509.57|16509.57|16509.57|16509.57|16509.57|16509.57|16509.57|0
1637158070000|2021-11-17 14:07:50|16509.98|16509.98|16511.82|16511.82|16511.82|16511.82|16509.98|16509.98|0
1637158090000|2021-11-17 14:08:10|16512.29|16512.29|16512.29|16512.29|16512.29|16512.29|16512.29|16512.29|0
1637158110000|2021-11-17 14:08:30|16511.82|16511.82|16510.9|16510.9|16511.82|16511.82|16510.9|16510.9|0
1637158150000|2021-11-17 14:09:10|16511.38|16511.38|16511.38|16511.38|16511.38|16511.38|16511.38|16511.38|0
1637158160000|2021-11-17 14:09:20|16511.85|16511.85|16513.26|16513.26|16513.26|16513.26|16511.85|16511.85|0
1637158170000|2021-11-17 14:09:30|16514.17|16514.17|16518.15|16518.15|16518.15|16518.15|16514.17|16514.17|0
1637158180000|2021-11-17 14:09:40|16519.06|16519.06|16520.5|16520.5|16520.5|16520.5|16519.06|16519.06|0
1637158190000|2021-11-17 14:09:50|16522.33|16522.33|16522.78|16522.78|16522.78|16522.78|16522.33|16522.33|0
1637158200000|2021-11-17 14:10:00|16521.96|16521.96|16526.26|16526.26|16526.26|16526.26|16521.96|16521.96|0
1637158210000|2021-11-17 14:10:10|16519.76|16519.76|16518.3|16518.3|16519.76|16519.76|16518.3|16518.3|0
1637158220000|2021-11-17 14:10:20|16518.85|16518.85|16518.85|16518.85|16518.85|16518.85|16518.85|16518.85|0
1637158270000|2021-11-17 14:11:10|16518.36|16518.36|16517.69|16517.69|16518.36|16518.36|16517.69|16517.69|0
1637158300000|2021-11-17 14:11:40|16516.01|16516.01|16516.01|16516.01|16516.01|16516.01|16515.46|16515.46|0
1637158310000|2021-11-17 14:11:50|16515.46|16515.46|16514.99|16514.99|16515.46|16515.46|16514.99|16514.99|0
1637158330000|2021-11-17 14:12:10|16515.46|16515.46|16515.46|16515.46|16515.46|16515.46|16515.46|16515.46|0
1637158360000|2021-11-17 14:12:40|16516.58|16516.58|16516.58|16516.58|16516.58|16516.58|16516.58|16516.58|0
1637158370000|2021-11-17 14:12:50|16517.39|16517.39|16517.39|16517.39|16517.39|16517.39|16517.39|16517.39|0
1637158410000|2021-11-17 14:13:30|16516.92|16516.92|16516.1|16516.1|16516.92|16516.92|16516.1|16516.1|0
1637158420000|2021-11-17 14:13:40|16515.9|16515.9|16514.61|16514.61|16515.9|16515.9|16514.61|16514.61|0
1637158430000|2021-11-17 14:13:50|16513.92|16513.92|16512.98|16512.98|16513.92|16513.92|16512.98|16512.98|0
1637158440000|2021-11-17 14:14:00|16512.51|16512.51|16512.98|16512.98|16512.98|16512.98|16512.51|16512.51|0
1637158460000|2021-11-17 14:14:20|16512.17|16512.17|16512.17|16512.17|16512.17|16512.17|16512.17|16512.17|0
1637158470000|2021-11-17 14:14:30|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1637158500000|2021-11-17 14:15:00|16509.06|16509.06|16506.32|16506.32|16509.06|16509.06|16506.32|16506.32|0
1637158510000|2021-11-17 14:15:10|16502.67|16502.67|16498.07|16498.07|16503.58|16503.58|16498.07|16498.07|0
1637158540000|2021-11-17 14:15:40|16497.6|16497.6|16496.12|16496.12|16497.6|16497.6|16496.12|16496.12|0
1637158550000|2021-11-17 14:15:50|16495.56|16495.56|16494.74|16494.74|16495.56|16495.56|16494.74|16494.74|0
1637158570000|2021-11-17 14:16:10|16494.52|16494.52|16494.52|16494.52|16494.52|16494.52|16494.52|16494.52|0
1637158610000|2021-11-17 14:16:50|16495.08|16495.08|16495.08|16495.08|16495.08|16495.08|16495.08|16495.08|0
1637158630000|2021-11-17 14:17:10|16494.52|16494.52|16494.52|16494.52|16494.52|16494.52|16494.52|16494.52|0
1637158660000|2021-11-17 14:17:40|16495.33|16495.33|16495.33|16495.33|16495.33|16495.33|16495.33|16495.33|0
1637158670000|2021-11-17 14:17:50|16494.22|16494.22|16494.22|16494.22|16494.22|16494.22|16493.66|16493.66|0
1637158680000|2021-11-17 14:18:00|16492.79|16492.79|16492.29|16492.29|16492.79|16492.79|16492.29|16492.29|0
1637158690000|2021-11-17 14:18:10|16491.38|16491.38|16492.68|16492.68|16492.68|16492.68|16491.06|16491.06|0
1637158700000|2021-11-17 14:18:20|16492.88|16492.88|16492.88|16492.88|16492.88|16492.88|16492.88|16492.88|0
1637158710000|2021-11-17 14:18:30|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|16492.41|0
1637158720000|2021-11-17 14:18:40|16492.62|16492.62|16492.62|16492.62|16492.62|16492.62|16492.21|16492.21|0
1637158740000|2021-11-17 14:19:00|16492.84|16492.84|16492.84|16492.84|16492.84|16492.84|16492.84|16492.84|0
1637158760000|2021-11-17 14:19:20|16491.9|16491.9|16491.9|16491.9|16491.9|16491.9|16491.9|16491.9|0
1637158790000|2021-11-17 14:19:50|16491.7|16491.7|16491.7|16491.7|16491.7|16491.7|16491.7|16491.7|0
1637158800000|2021-11-17 14:20:00|16491.23|16491.23|16492.64|16492.64|16492.64|16492.64|16491.23|16491.23|0
1637158810000|2021-11-17 14:20:10|16491.72|16491.72|16491.72|16491.72|16491.72|16491.72|16491.72|16491.72|0
1637158830000|2021-11-17 14:20:30|16490.78|16490.78|16490.22|16490.22|16490.78|16490.78|16490.22|16490.22|0
1637158840000|2021-11-17 14:20:40|16489.29|16489.29|16489.29|16489.29|16489.29|16489.29|16489.29|16489.29|0
1637158860000|2021-11-17 14:21:00|16489.09|16489.09|16489.09|16489.09|16489.09|16489.09|16489.09|16489.09|0
1637158890000|2021-11-17 14:21:30|16490.5|16490.5|16490.5|16490.5|16490.5|16490.5|16490.5|16490.5|0
1637158900000|2021-11-17 14:21:40|16491.06|16491.06|16491.97|16491.97|16491.97|16491.97|16491.06|16491.06|0
1637158920000|2021-11-17 14:22:00|16491.5|16491.5|16491.5|16491.5|16491.5|16491.5|16491.5|16491.5|0
1637158930000|2021-11-17 14:22:10|16490.59|16490.59|16490.59|16490.59|16490.59|16490.59|16490.59|16490.59|0
1637158950000|2021-11-17 14:22:30|16490.14|16490.14|16490.14|16490.14|16490.14|16490.14|16490.14|16490.14|0
1637158970000|2021-11-17 14:22:50|16491.05|16491.05|16490.24|16490.24|16491.05|16491.05|16490.24|16490.24|0
1637158980000|2021-11-17 14:23:00|16490.46|16490.46|16489.03|16489.03|16490.46|16490.46|16489.03|16489.03|0
1637158990000|2021-11-17 14:23:10|16490.46|16490.46|16490.46|16490.46|16490.46|16490.46|16490.46|16490.46|0
1637159020000|2021-11-17 14:23:40|16490.92|16490.92|16490.31|16490.31|16490.92|16490.92|16490.31|16490.31|0
1637159060000|2021-11-17 14:24:20|16489.84|16489.84|16489.84|16489.84|16489.84|16489.84|16489.84|16489.84|0
1637159070000|2021-11-17 14:24:30|16488.92|16488.92|16488.92|16488.92|16488.92|16488.92|16488.92|16488.92|0
1637159080000|2021-11-17 14:24:40|16489.48|16489.48|16489.48|16489.48|16489.48|16489.48|16489.48|16489.48|0
1637159120000|2021-11-17 14:25:20|16489.98|16489.98|16490.79|16490.79|16490.79|16490.79|16489.98|16489.98|0
1637159140000|2021-11-17 14:25:40|16491.29|16491.29|16491.29|16491.29|16491.29|16491.29|16491.29|16491.29|0
1637159150000|2021-11-17 14:25:50|16489.66|16489.66|16488.84|16488.84|16489.66|16489.66|16488.84|16488.84|0
1637159160000|2021-11-17 14:26:00|16489.31|16489.31|16488.37|16488.37|16489.31|16489.31|16488.37|16488.37|0
1637159170000|2021-11-17 14:26:10|16488.84|16488.84|16486.02|16486.02|16488.84|16488.84|16486.02|16486.02|0
1637159250000|2021-11-17 14:27:30|16487.46|16487.46|16486.52|16486.52|16487.46|16487.46|16486.52|16486.52|0
1637159260000|2021-11-17 14:27:40|16488.34|16488.34|16489.16|16489.16|16489.98|16489.98|16488.34|16488.34|0
1637159270000|2021-11-17 14:27:50|16488.34|16488.34|16488.34|16488.34|16488.34|16488.34|16488.34|16488.34|0
1637159290000|2021-11-17 14:28:10|16487.41|16487.41|16487.41|16487.41|16487.41|16487.41|16487.41|16487.41|0
1637159300000|2021-11-17 14:28:20|16486.59|16486.59|16486.59|16486.59|16486.59|16486.59|16486.59|16486.59|0
1637159310000|2021-11-17 14:28:30|16483.73|16483.73|16483.73|16483.73|16483.73|16483.73|16483.73|16483.73|0
1637159340000|2021-11-17 14:29:00|16484.55|16484.55|16483.6|16483.6|16484.55|16484.55|16483.6|16483.6|0
1637159350000|2021-11-17 14:29:10|16483.11|16483.11|16483.11|16483.11|16483.11|16483.11|16483.11|16483.11|0
1637159390000|2021-11-17 14:29:50|16481.7|16481.7|16479.97|16479.97|16481.7|16481.7|16479.97|16479.97|0
1637159400000|2021-11-17 14:30:00|16480.44|16480.44|16480.35|16480.35|16480.91|16480.91|16480.35|16480.35|0
1637159470000|2021-11-17 14:31:10|16483.22|16483.22|16483.69|16483.69|16483.69|16483.69|16483.22|16483.22|0
1637159480000|2021-11-17 14:31:20|16484.6|16484.6|16484.6|16484.6|16484.6|16484.6|16484.6|16484.6|0
1637159500000|2021-11-17 14:31:40|16483.78|16483.78|16483.78|16483.78|16483.78|16483.78|16483.78|16483.78|0
1637159510000|2021-11-17 14:31:50|16483.32|16483.32|16483.32|16483.32|16483.32|16483.32|16483.32|16483.32|0
1637159520000|2021-11-17 14:32:00|16483.79|16483.79|16483.32|16483.32|16483.79|16483.79|16483.32|16483.32|0
1637159530000|2021-11-17 14:32:10|16483.79|16483.79|16483.79|16483.79|16483.79|16483.79|16483.79|16483.79|0
1637159540000|2021-11-17 14:32:20|16482.88|16482.88|16482.88|16482.88|16482.88|16482.88|16482.88|16482.88|0
1637159560000|2021-11-17 14:32:40|16483.08|16483.08|16483.29|16483.29|16483.29|16483.29|16483.08|16483.08|0
1637159570000|2021-11-17 14:32:50|16482.38|16482.38|16482.38|16482.38|16482.85|16482.85|16482.38|16482.38|0
1637159580000|2021-11-17 14:33:00|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|16481.56|0
1637159600000|2021-11-17 14:33:20|16481.09|16481.09|16480.18|16480.18|16481.09|16481.09|16480.18|16480.18|0
1637159610000|2021-11-17 14:33:30|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|16480.65|0
1637159630000|2021-11-17 14:33:50|16481.14|16481.14|16480.55|16480.55|16481.14|16481.14|16478.82|16478.82|0
1637159650000|2021-11-17 14:34:10|16480.14|16480.14|16480.14|16480.14|16480.14|16480.14|16480.14|16480.14|0
1637159670000|2021-11-17 14:34:30|16479.22|16479.22|16473.34|16473.34|16479.22|16479.22|16473.34|16473.34|0
1637159680000|2021-11-17 14:34:40|16472.52|16472.52|16470.07|16470.07|16472.52|16472.52|16470.07|16470.07|0
1637159700000|2021-11-17 14:35:00|16471.71|16471.71|16469.41|16469.41|16471.71|16471.71|16469.41|16469.41|0
1637159710000|2021-11-17 14:35:10|16468.59|16468.59|16466.36|16466.36|16468.59|16468.59|16466.36|16466.36|0
1637159720000|2021-11-17 14:35:20|16465.95|16465.95|16465.95|16465.95|16465.95|16465.95|16465.95|16465.95|0
1637159730000|2021-11-17 14:35:30|16465.39|16465.39|16464.02|16464.02|16465.39|16465.39|16464.02|16464.02|0
1637159790000|2021-11-17 14:36:30|16463.55|16463.55|16453.48|16453.48|16463.55|16463.55|16452.66|16452.66|0
1637159800000|2021-11-17 14:36:40|16454.59|16454.59|16453.77|16453.77|16454.59|16454.59|16453.77|16453.77|0
1637159810000|2021-11-17 14:36:50|16453.22|16453.22|16453.22|16453.22|16453.22|16453.22|16453.22|16453.22|0
1637159820000|2021-11-17 14:37:00|16451.39|16451.39|16451.39|16451.39|16451.39|16451.39|16451.39|16451.39|0
1637159830000|2021-11-17 14:37:10|16450.83|16450.83|16447.76|16447.76|16450.83|16450.83|16447.76|16447.76|0
1637159840000|2021-11-17 14:37:20|16448.26|16448.26|16447.7|16447.7|16448.26|16448.26|16447.7|16447.7|0
1637159860000|2021-11-17 14:37:40|16447.08|16447.08|16447.7|16447.7|16447.7|16447.7|16447.08|16447.08|0
1637159880000|2021-11-17 14:38:00|16446.88|16446.88|16446.88|16446.88|16446.88|16446.88|16446.88|16446.88|0
1637159900000|2021-11-17 14:38:20|16445.45|16445.45|16446.88|16446.88|16446.88|16446.88|16445.45|16445.45|0
1637159910000|2021-11-17 14:38:30|16448.31|16448.31|16448.31|16448.31|16448.31|16448.31|16448.31|16448.31|0
1637159920000|2021-11-17 14:38:40|16449.75|16449.75|16449.75|16449.75|16449.75|16449.75|16449.75|16449.75|0
1637159930000|2021-11-17 14:38:50|16452.19|16452.19|16458.18|16458.18|16458.8|16458.8|16452.19|16452.19|0
1637159940000|2021-11-17 14:39:00|16457.69|16457.69|16456.87|16456.87|16457.69|16457.69|16456.87|16456.87|0
1637159970000|2021-11-17 14:39:30|16455.24|16455.24|16455.24|16455.24|16455.24|16455.24|16455.24|16455.24|0
1637159980000|2021-11-17 14:39:40|16456.05|16456.05|16454.42|16454.42|16456.05|16456.05|16454.42|16454.42|0
1637159990000|2021-11-17 14:39:50|16454.92|16454.92|16456.33|16456.33|16456.33|16456.33|16454.92|16454.92|0
1637160000000|2021-11-17 14:40:00|16460.63|16460.63|16462.44|16462.44|16462.44|16462.44|16460.63|16460.63|0
1637160010000|2021-11-17 14:40:10|16463.55|16463.55|16463.55|16463.55|16463.55|16463.55|16463.55|16463.55|0
1637160020000|2021-11-17 14:40:20|16462.56|16462.56|16462.56|16462.56|16462.56|16462.56|16462.56|16462.56|0
1637160030000|2021-11-17 14:40:30|16463.96|16463.96|16463.96|16463.96|16463.96|16463.96|16463.96|16463.96|0
1637160040000|2021-11-17 14:40:40|16462.52|16462.52|16458.32|16458.32|16462.52|16462.52|16458.32|16458.32|0
1637160050000|2021-11-17 14:40:50|16459.75|16459.75|16459.75|16459.75|16459.75|16459.75|16459.75|16459.75|0
1637160060000|2021-11-17 14:41:00|16459.28|16459.28|16459.28|16459.28|16459.28|16459.28|16459.28|16459.28|0
1637160070000|2021-11-17 14:41:10|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|16460.1|0
1637160080000|2021-11-17 14:41:20|16459.6|16459.6|16459.6|16459.6|16459.6|16459.6|16459.6|16459.6|0
1637160090000|2021-11-17 14:41:30|16459.13|16459.13|16459.13|16459.13|16459.13|16459.13|16459.13|16459.13|0
1637160110000|2021-11-17 14:41:50|16458.19|16458.19|16458.19|16458.19|16458.19|16458.19|16458.19|16458.19|0
1637160140000|2021-11-17 14:42:20|16458.66|16458.66|16460.99|16460.99|16460.99|16460.99|16458.66|16458.66|0
1637160170000|2021-11-17 14:42:50|16459.87|16459.87|16460.17|16460.17|16460.17|16460.17|16459.05|16459.05|0
1637160190000|2021-11-17 14:43:10|16459.25|16459.25|16459.25|16459.25|16459.25|16459.25|16459.25|16459.25|0
1637160200000|2021-11-17 14:43:20|16455.03|16455.03|16451.72|16451.72|16455.03|16455.03|16451.72|16451.72|0
1637160210000|2021-11-17 14:43:30|16452.28|16452.28|16451.56|16451.56|16453.39|16453.39|16451.56|16451.56|0
1637160250000|2021-11-17 14:44:10|16452.48|16452.48|16451.86|16451.86|16452.48|16452.48|16451.86|16451.86|0
1637160260000|2021-11-17 14:44:20|16451.04|16451.04|16449.31|16449.31|16451.04|16451.04|16449.31|16449.31|0
1637160280000|2021-11-17 14:44:40|16447.49|16447.49|16442.03|16442.03|16447.49|16447.49|16442.03|16442.03|0
1637160310000|2021-11-17 14:45:10|16441.81|16441.81|16440.77|16440.77|16441.81|16441.81|16440.77|16440.77|0
1637160320000|2021-11-17 14:45:20|16440.92|16440.92|16441.49|16441.49|16442.67|16442.67|16440.92|16440.92|0
1637160340000|2021-11-17 14:45:40|16441.02|16441.02|16441.02|16441.02|16441.02|16441.02|16441.02|16441.02|0
1637160350000|2021-11-17 14:45:50|16440.11|16440.11|16440.11|16440.11|16440.11|16440.11|16440.11|16440.11|0
1637160380000|2021-11-17 14:46:20|16439.19|16439.19|16439.19|16439.19|16439.19|16439.19|16439.19|16439.19|0
1637160400000|2021-11-17 14:46:40|16440.01|16440.01|16440.01|16440.01|16440.01|16440.01|16440.01|16440.01|0
1637160410000|2021-11-17 14:46:50|16438.38|16438.38|16437.41|16437.41|16438.38|16438.38|16437.41|16437.41|0
1637160420000|2021-11-17 14:47:00|16436.59|16436.59|16436.59|16436.59|16436.59|16436.59|16436.59|16436.59|0
1637160430000|2021-11-17 14:47:10|16436.1|16436.1|16436.1|16436.1|16436.1|16436.1|16436.1|16436.1|0
1637160440000|2021-11-17 14:47:20|16436.57|16436.57|16429.09|16429.09|16436.57|16436.57|16429.09|16429.09|0
1637160450000|2021-11-17 14:47:30|16427.65|16427.65|16427.65|16427.65|16427.65|16427.65|16427.65|16427.65|0
1637160470000|2021-11-17 14:47:50|16432.27|16432.27|16432.01|16432.01|16432.27|16432.27|16431.46|16431.46|0
1637160480000|2021-11-17 14:48:00|16432.48|16432.48|16432.48|16432.48|16432.48|16432.48|16432.48|16432.48|0
1637160510000|2021-11-17 14:48:30|16430.65|16430.65|16428.62|16428.62|16430.65|16430.65|16428.62|16428.62|0
1637160520000|2021-11-17 14:48:40|16424.61|16424.61|16421.28|16421.28|16424.61|16424.61|16418.76|16418.76|0
1637160530000|2021-11-17 14:48:50|16418.93|16418.93|16416.61|16416.61|16418.93|16418.93|16416.61|16416.61|0
1637160540000|2021-11-17 14:49:00|16415.69|16415.69|16409.91|16409.91|16415.69|16415.69|16409.91|16409.91|0
1637160550000|2021-11-17 14:49:10|16407.16|16407.16|16405.32|16405.32|16407.16|16407.16|16405.32|16405.32|0
1637160570000|2021-11-17 14:49:30|16402.86|16402.86|16403.47|16403.47|16403.47|16403.47|16402.86|16402.86|0
1637160580000|2021-11-17 14:49:40|16403.25|16403.25|16403.64|16403.64|16405.99|16405.99|16403.25|16403.25|0
1637160590000|2021-11-17 14:49:50|16401.97|16401.97|16398.65|16398.65|16401.97|16401.97|16398.65|16398.65|0
1637160600000|2021-11-17 14:50:00|16396.82|16396.82|16392.24|16392.24|16396.82|16396.82|16391.83|16391.83|0
1637160610000|2021-11-17 14:50:10|16391.31|16391.31|16390.84|16390.84|16391.31|16391.31|16390.84|16390.84|0
1637160620000|2021-11-17 14:50:20|16390.62|16390.62|16389.68|16389.68|16390.62|16390.62|16389.68|16389.68|0
1637160630000|2021-11-17 14:50:30|16390.15|16390.15|16390.15|16390.15|16390.15|16390.15|16390.15|16390.15|0
1637160640000|2021-11-17 14:50:40|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|16389.33|0
1637160650000|2021-11-17 14:50:50|16387.9|16387.9|16384.62|16384.62|16387.9|16387.9|16384.3|16384.3|0
1637160660000|2021-11-17 14:51:00|16385.44|16385.44|16384.33|16384.33|16385.44|16385.44|16384.33|16384.33|0
1637160670000|2021-11-17 14:51:10|16383.77|16383.77|16383.77|16383.77|16383.77|16383.77|16383.77|16383.77|0
1637160680000|2021-11-17 14:51:20|16383.15|16383.15|16380.41|16380.41|16383.15|16383.15|16380.41|16380.41|0
1637160690000|2021-11-17 14:51:30|16378.78|16378.78|16374.14|16374.14|16378.78|16378.78|16374.14|16374.14|0
1637160700000|2021-11-17 14:51:40|16373.47|16373.47|16373.47|16373.47|16373.47|16373.47|16373.47|16373.47|0
1637160710000|2021-11-17 14:51:50|16373.02|16373.02|16376.02|16376.02|16376.49|16376.49|16372.41|16372.41|0
1637160720000|2021-11-17 14:52:00|16375.11|16375.11|16381.12|16381.12|16381.12|16381.12|16373.67|16373.67|0
1637160730000|2021-11-17 14:52:10|16381.32|16381.32|16381.56|16381.56|16381.56|16381.56|16380.62|16380.62|0
1637160740000|2021-11-17 14:52:20|16382.5|16382.5|16382|16382|16382.5|16382.5|16382|16382|0
1637160750000|2021-11-17 14:52:30|16384.67|16384.67|16384.67|16384.67|16384.67|16384.67|16384.67|16384.67|0
1637160780000|2021-11-17 14:53:00|16382.84|16382.84|16383.4|16383.4|16383.4|16383.4|16382.84|16382.84|0
1637160790000|2021-11-17 14:53:10|16382.59|16382.59|16382.59|16382.59|16382.59|16382.59|16382.59|16382.59|0
1637160800000|2021-11-17 14:53:20|16383.4|16383.4|16383.26|16383.26|16384.07|16384.07|16383.26|16383.26|0
1637160810000|2021-11-17 14:53:30|16384.49|16384.49|16384.49|16384.49|16384.49|16384.49|16384.49|16384.49|0
1637160820000|2021-11-17 14:53:40|16387.23|16387.23|16385.41|16385.41|16387.23|16387.23|16383.77|16383.77|0
1637160840000|2021-11-17 14:54:00|16385.82|16385.82|16386.02|16386.02|16386.02|16386.02|16385.82|16385.82|0
1637160850000|2021-11-17 14:54:10|16387.05|16387.05|16387.05|16387.05|16387.05|16387.05|16387.05|16387.05|0
1637160880000|2021-11-17 14:54:40|16387.52|16387.52|16387.52|16387.52|16387.52|16387.52|16387.52|16387.52|0
1637160890000|2021-11-17 14:54:50|16388.64|16388.64|16390.12|16390.12|16390.59|16390.59|16388.64|16388.64|0
1637160900000|2021-11-17 14:55:00|16391.03|16391.03|16392.46|16392.46|16392.46|16392.46|16391.03|16391.03|0
1637160910000|2021-11-17 14:55:10|16391.55|16391.55|16392.46|16392.46|16392.46|16392.46|16391.55|16391.55|0
1637160930000|2021-11-17 14:55:30|16391.03|16391.03|16391.03|16391.03|16391.03|16391.03|16391.03|16391.03|0
1637160940000|2021-11-17 14:55:40|16391.97|16391.97|16391.97|16391.97|16391.97|16391.97|16391.97|16391.97|0
1637160950000|2021-11-17 14:55:50|16391.06|16391.06|16391.06|16391.06|16391.06|16391.06|16391.06|16391.06|0
1637160960000|2021-11-17 14:56:00|16390.44|16390.44|16387.11|16387.11|16390.44|16390.44|16387.11|16387.11|0
1637160970000|2021-11-17 14:56:10|16386.55|16386.55|16386|16386|16386.55|16386.55|16386|16386|0
1637160980000|2021-11-17 14:56:20|16380.36|16380.36|16380.33|16380.33|16380.36|16380.36|16380.33|16380.33|0
1637161000000|2021-11-17 14:56:40|16378.7|16378.7|16378.7|16378.7|16378.7|16378.7|16378.7|16378.7|0
1637161020000|2021-11-17 14:57:00|16379.61|16379.61|16378.79|16378.79|16380.02|16380.02|16378.59|16378.59|0
1637161030000|2021-11-17 14:57:10|16378.59|16378.59|16378.59|16378.59|16378.59|16378.59|16378.59|16378.59|0
1637161040000|2021-11-17 14:57:20|16378.81|16378.81|16378.81|16378.81|16378.81|16378.81|16378.81|16378.81|0
1637161060000|2021-11-17 14:57:40|16379.28|16379.28|16379.28|16379.28|16379.28|16379.28|16379.28|16379.28|0
1637161080000|2021-11-17 14:58:00|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|16379.78|0
1637161090000|2021-11-17 14:58:10|16379.31|16379.31|16379.31|16379.31|16379.31|16379.31|16379.31|16379.31|0
1637161100000|2021-11-17 14:58:20|16378.84|16378.84|16378.84|16378.84|16378.84|16378.84|16378.84|16378.84|0
1637161130000|2021-11-17 14:58:50|16379.75|16379.75|16385.38|16385.38|16385.38|16385.38|16379.75|16379.75|0
1637161140000|2021-11-17 14:59:00|16384.47|16384.47|16384.06|16384.06|16384.47|16384.47|16383.44|16383.44|0
1637161150000|2021-11-17 14:59:10|16385|16385|16385|16385|16385|16385|16385|16385|0
1637161160000|2021-11-17 14:59:20|16384.08|16384.08|16384.08|16384.08|16384.08|16384.08|16384.08|16384.08|0
1637161170000|2021-11-17 14:59:30|16384.9|16384.9|16384.9|16384.9|16384.9|16384.9|16384.9|16384.9|0
1637161220000|2021-11-17 15:00:20|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|16385.81|0
1637161230000|2021-11-17 15:00:30|16390.36|16390.36|16395.51|16395.51|16395.51|16395.51|16390.36|16390.36|0
1637161240000|2021-11-17 15:00:40|16395.98|16395.98|16397.12|16397.12|16397.12|16397.12|16395.98|16395.98|0
1637161250000|2021-11-17 15:00:50|16397.58|16397.58|16397.58|16397.58|16397.58|16397.58|16397.58|16397.58|0
1637161260000|2021-11-17 15:01:00|16398.4|16398.4|16398.4|16398.4|16398.4|16398.4|16398.4|16398.4|0
1637161280000|2021-11-17 15:01:20|16398.61|16398.61|16398.61|16398.61|16398.61|16398.61|16398.61|16398.61|0
1637161290000|2021-11-17 15:01:30|16399.16|16399.16|16398.69|16398.69|16399.16|16399.16|16398.69|16398.69|0
1637161300000|2021-11-17 15:01:40|16397.88|16397.88|16398.34|16398.34|16398.34|16398.34|16397.88|16397.88|0
1637161310000|2021-11-17 15:01:50|16398.81|16398.81|16398.81|16398.81|16398.81|16398.81|16398.81|16398.81|0
1637161320000|2021-11-17 15:02:00|16399.3|16399.3|16399.3|16399.3|16399.3|16399.3|16399.3|16399.3|0
1637161330000|2021-11-17 15:02:10|16398.39|16398.39|16398.39|16398.39|16398.39|16398.39|16398.39|16398.39|0
1637161340000|2021-11-17 15:02:20|16398.86|16398.86|16398.86|16398.86|16398.86|16398.86|16398.86|16398.86|0
1637161350000|2021-11-17 15:02:30|16399.77|16399.77|16398.81|16398.81|16399.77|16399.77|16398.81|16398.81|0
1637161370000|2021-11-17 15:02:50|16400.45|16400.45|16399.5|16399.5|16400.45|16400.45|16399.5|16399.5|0
1637161380000|2021-11-17 15:03:00|16399.97|16399.97|16399.24|16399.24|16400.18|16400.18|16399.24|16399.24|0
1637161390000|2021-11-17 15:03:10|16399.44|16399.44|16399.65|16399.65|16399.65|16399.65|16399.44|16399.44|0
1637161410000|2021-11-17 15:03:30|16398.83|16398.83|16398.83|16398.83|16398.83|16398.83|16398.83|16398.83|0
1637161440000|2021-11-17 15:04:00|16397.89|16397.89|16399.21|16399.21|16399.21|16399.21|16397.89|16397.89|0
1637161460000|2021-11-17 15:04:20|16401.03|16401.03|16407.88|16407.88|16407.88|16407.88|16401.03|16401.03|0
1637161490000|2021-11-17 15:04:50|16407.32|16407.32|16407.32|16407.32|16407.32|16407.32|16407.32|16407.32|0
1637161500000|2021-11-17 15:05:00|16406.5|16406.5|16406.5|16406.5|16406.5|16406.5|16406.5|16406.5|0
1637161510000|2021-11-17 15:05:10|16407.32|16407.32|16407.32|16407.32|16407.32|16407.32|16407.32|16407.32|0
1637161520000|2021-11-17 15:05:20|16406.91|16406.91|16405.36|16405.36|16407.12|16407.12|16405.36|16405.36|0
1637161530000|2021-11-17 15:05:30|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|16405.91|0
1637161540000|2021-11-17 15:05:40|16405.44|16405.44|16403.93|16403.93|16406.88|16406.88|16403.93|16403.93|0
1637161550000|2021-11-17 15:05:50|16401.38|16401.38|16400.97|16400.97|16402.41|16402.41|16400.97|16400.97|0
1637161560000|2021-11-17 15:06:00|16400.06|16400.06|16397.53|16397.53|16400.06|16400.06|16397.53|16397.53|0
1637161570000|2021-11-17 15:06:10|16396.72|16396.72|16394.23|16394.23|16396.72|16396.72|16394.23|16394.23|0
1637161590000|2021-11-17 15:06:30|16393.41|16393.41|16394.23|16394.23|16394.23|16394.23|16393.41|16393.41|0
1637161620000|2021-11-17 15:07:00|16393.67|16393.67|16392.3|16392.3|16393.67|16393.67|16392.3|16392.3|0
1637161640000|2021-11-17 15:07:20|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|0
1637161660000|2021-11-17 15:07:40|16389.65|16389.65|16389.65|16389.65|16389.65|16389.65|16389.65|16389.65|0
1637161670000|2021-11-17 15:07:50|16390.12|16390.12|16390.59|16390.59|16390.59|16390.59|16390.12|16390.12|0
1637161680000|2021-11-17 15:08:00|16392.32|16392.32|16392.32|16392.32|16392.32|16392.32|16392.32|16392.32|0
1637161700000|2021-11-17 15:08:20|16390.89|16390.89|16390.89|16390.89|16390.89|16390.89|16390.89|16390.89|0
1637161710000|2021-11-17 15:08:30|16389.97|16389.97|16389.04|16389.04|16389.97|16389.97|16389.04|16389.04|0
1637161720000|2021-11-17 15:08:40|16389.66|16389.66|16389.66|16389.66|16389.66|16389.66|16389.66|16389.66|0
1637161730000|2021-11-17 15:08:50|16388.17|16388.17|16388.64|16388.64|16388.64|16388.64|16388.17|16388.17|0
1637161740000|2021-11-17 15:09:00|16389.11|16389.11|16389.11|16389.11|16389.11|16389.11|16389.11|16389.11|0
1637161790000|2021-11-17 15:09:50|16388.49|16388.49|16388.49|16388.49|16388.49|16388.49|16388.49|16388.49|0
1637161800000|2021-11-17 15:10:00|16387.38|16387.38|16387.38|16387.38|16387.38|16387.38|16387.38|16387.38|0
1637161810000|2021-11-17 15:10:10|16388.81|16388.81|16385.95|16385.95|16388.81|16388.81|16385.95|16385.95|0
1637161820000|2021-11-17 15:10:20|16385.13|16385.13|16385.13|16385.13|16385.13|16385.13|16385.13|16385.13|0
1637161830000|2021-11-17 15:10:30|16384.63|16384.63|16384.63|16384.63|16384.63|16384.63|16384.63|16384.63|0
1637161840000|2021-11-17 15:10:40|16383.72|16383.72|16383.72|16383.72|16383.72|16383.72|16383.72|16383.72|0
1637161860000|2021-11-17 15:11:00|16382.73|16382.73|16382.23|16382.23|16382.73|16382.73|16382.23|16382.23|0
1637161870000|2021-11-17 15:11:10|16380.8|16380.8|16379.88|16379.88|16380.8|16380.8|16379.88|16379.88|0
1637161890000|2021-11-17 15:11:30|16379.07|16379.07|16379.07|16379.07|16379.07|16379.07|16379.07|16379.07|0
1637161900000|2021-11-17 15:11:40|16376.62|16376.62|16371.73|16371.73|16376.62|16376.62|16371.52|16371.52|0
1637161920000|2021-11-17 15:12:00|16371.94|16371.94|16373.03|16373.03|16375.53|16375.53|16371|16371|0
1637161930000|2021-11-17 15:12:10|16372.54|16372.54|16372.04|16372.04|16372.54|16372.54|16372.04|16372.04|0
1637161950000|2021-11-17 15:12:30|16372.98|16372.98|16372.98|16372.98|16372.98|16372.98|16372.98|16372.98|0
1637161960000|2021-11-17 15:12:40|16373.48|16373.48|16373.48|16373.48|16373.48|16373.48|16373.48|16373.48|0
1637161990000|2021-11-17 15:13:10|16374.04|16374.04|16375.15|16375.15|16375.15|16375.15|16374.04|16374.04|0
1637162000000|2021-11-17 15:13:20|16374.04|16374.04|16374.04|16374.04|16374.04|16374.04|16374.04|16374.04|0
1637162010000|2021-11-17 15:13:30|16374.48|16374.48|16374.48|16374.48|16374.48|16374.48|16374.48|16374.48|0
1637162030000|2021-11-17 15:13:50|16373.57|16373.57|16373.57|16373.57|16373.57|16373.57|16373.57|16373.57|0
1637162040000|2021-11-17 15:14:00|16374.03|16374.03|16374.03|16374.03|16374.03|16374.03|16374.03|16374.03|0
1637162060000|2021-11-17 15:14:20|16373.59|16373.59|16373.59|16373.59|16373.59|16373.59|16373.59|16373.59|0
1637162090000|2021-11-17 15:14:50|16373.03|16373.03|16372.51|16372.51|16373.33|16373.33|16372.51|16372.51|0
1637162100000|2021-11-17 15:15:00|16373.33|16373.33|16352.11|16352.11|16373.33|16373.33|16352.11|16352.11|0
1637162110000|2021-11-17 15:15:10|16356.19|16356.19|16356.83|16356.83|16357.83|16357.83|16354.56|16354.56|0
1637162120000|2021-11-17 15:15:20|16356.42|16356.42|16354.79|16354.79|16356.42|16356.42|16354.23|16354.23|0
1637162130000|2021-11-17 15:15:30|16353.85|16353.85|16353.85|16353.85|16353.85|16353.85|16353.85|16353.85|0
1637162140000|2021-11-17 15:15:40|16354.79|16354.79|16356.92|16356.92|16356.92|16356.92|16354.79|16354.79|0
1637162150000|2021-11-17 15:15:50|16356.1|16356.1|16356.1|16356.1|16356.1|16356.1|16356.1|16356.1|0
1637162160000|2021-11-17 15:16:00|16357.39|16357.39|16358.43|16358.43|16358.43|16358.43|16357.39|16357.39|0
1637162170000|2021-11-17 15:16:10|16358.9|16358.9|16352.84|16352.84|16358.9|16358.9|16352.84|16352.84|0
1637162200000|2021-11-17 15:16:40|16353.31|16353.31|16355.18|16355.18|16355.18|16355.18|16353.31|16353.31|0
1637162210000|2021-11-17 15:16:50|16356.12|16356.12|16355.99|16355.99|16358.44|16358.44|16355.9|16355.9|0
1637162220000|2021-11-17 15:17:00|16356.4|16356.4|16356.96|16356.96|16356.96|16356.96|16356.4|16356.4|0
1637162230000|2021-11-17 15:17:10|16354.1|16354.1|16353.28|16353.28|16354.1|16354.1|16353.28|16353.28|0
1637162240000|2021-11-17 15:17:20|16353.63|16353.63|16353.63|16353.63|16353.63|16353.63|16353.63|16353.63|0
1637162250000|2021-11-17 15:17:30|16354.54|16354.54|16354.54|16354.54|16354.54|16354.54|16354.54|16354.54|0
1637162290000|2021-11-17 15:18:10|16353.98|16353.98|16353.98|16353.98|16353.98|16353.98|16353.98|16353.98|0
1637162300000|2021-11-17 15:18:20|16352.08|16352.08|16344.1|16344.1|16352.08|16352.08|16344.1|16344.1|0
1637162320000|2021-11-17 15:18:40|16341.23|16341.23|16341.44|16341.44|16341.44|16341.44|16341.23|16341.23|0
1637162330000|2021-11-17 15:18:50|16340.33|16340.33|16340.33|16340.33|16340.33|16340.33|16340.33|16340.33|0
1637162340000|2021-11-17 15:19:00|16341.14|16341.14|16338.5|16338.5|16341.14|16341.14|16336.87|16336.87|0
1637162350000|2021-11-17 15:19:10|16338.03|16338.03|16339.69|16339.69|16339.69|16339.69|16338.03|16338.03|0
1637162370000|2021-11-17 15:19:30|16336.82|16336.82|16336.82|16336.82|16336.82|16336.82|16336.82|16336.82|0
1637162380000|2021-11-17 15:19:40|16337.29|16337.29|16337.29|16337.29|16337.29|16337.29|16337.29|16337.29|0
1637162390000|2021-11-17 15:19:50|16336.47|16336.47|16336.47|16336.47|16336.47|16336.47|16336.47|16336.47|0
1637162400000|2021-11-17 15:20:00|16338.11|16338.11|16336.71|16336.71|16338.11|16338.11|16336.71|16336.71|0
1637162410000|2021-11-17 15:20:10|16335.28|16335.28|16333.34|16333.34|16335.28|16335.28|16333.34|16333.34|0
1637162420000|2021-11-17 15:20:20|16330.6|16330.6|16330.6|16330.6|16330.6|16330.6|16330.6|16330.6|0
1637162430000|2021-11-17 15:20:30|16330.05|16330.05|16330.05|16330.05|16330.05|16330.05|16330.05|16330.05|0
1637162440000|2021-11-17 15:20:40|16331.89|16331.89|16334.21|16334.21|16334.21|16334.21|16331.89|16331.89|0
1637162450000|2021-11-17 15:20:50|16334.68|16334.68|16336.91|16336.91|16337.13|16337.13|16334.68|16334.68|0
1637162460000|2021-11-17 15:21:00|16336.09|16336.09|16336.65|16336.65|16336.65|16336.65|16336.09|16336.09|0
1637162470000|2021-11-17 15:21:10|16337.21|16337.21|16341.18|16341.18|16341.18|16341.18|16337.21|16337.21|0
1637162500000|2021-11-17 15:21:40|16342.61|16342.61|16343.08|16343.08|16343.08|16343.08|16342.61|16342.61|0
1637162510000|2021-11-17 15:21:50|16343.3|16343.3|16343.53|16343.53|16343.53|16343.53|16343.3|16343.3|0
1637162520000|2021-11-17 15:22:00|16344.02|16344.02|16345.78|16345.78|16345.78|16345.78|16343.82|16343.82|0
1637162550000|2021-11-17 15:22:30|16346.59|16346.59|16346.59|16346.59|16346.59|16346.59|16346.59|16346.59|0
1637162570000|2021-11-17 15:22:50|16347.09|16347.09|16347.09|16347.09|16347.09|16347.09|16347.09|16347.09|0
1637162580000|2021-11-17 15:23:00|16347.91|16347.91|16347.91|16347.91|16347.91|16347.91|16347.35|16347.35|0
1637162590000|2021-11-17 15:23:10|16348.38|16348.38|16348.38|16348.38|16348.38|16348.38|16348.38|16348.38|0
1637162610000|2021-11-17 15:23:30|16347.82|16347.82|16347.82|16347.82|16347.82|16347.82|16347.82|16347.82|0
1637162620000|2021-11-17 15:23:40|16347.26|16347.26|16349.76|16349.76|16349.76|16349.76|16347.06|16347.06|0
1637162640000|2021-11-17 15:24:00|16350.67|16350.67|16350.67|16350.67|16350.67|16350.67|16350.67|16350.67|0
1637162650000|2021-11-17 15:24:10|16349.73|16349.73|16348.82|16348.82|16349.73|16349.73|16348.82|16348.82|0
1637162660000|2021-11-17 15:24:20|16351.54|16351.54|16351.07|16351.07|16351.54|16351.54|16351.07|16351.07|0
1637162670000|2021-11-17 15:24:30|16352.5|16352.5|16363.57|16363.57|16363.57|16363.57|16352.5|16352.5|0
1637162680000|2021-11-17 15:24:40|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1637162690000|2021-11-17 15:24:50|16362.78|16362.78|16362.78|16362.78|16362.78|16362.78|16362.78|16362.78|0
1637162700000|2021-11-17 15:25:00|16362.31|16362.31|16362.31|16362.31|16362.31|16362.31|16362.31|16362.31|0
1637162710000|2021-11-17 15:25:10|16364.14|16364.14|16366.75|16366.75|16366.75|16366.75|16364.14|16364.14|0
1637162730000|2021-11-17 15:25:30|16365.84|16365.84|16365.84|16365.84|16365.84|16365.84|16365.84|16365.84|0
1637162760000|2021-11-17 15:26:00|16366.78|16366.78|16366.78|16366.78|16366.78|16366.78|16366.78|16366.78|0
1637162770000|2021-11-17 15:26:10|16369.65|16369.65|16369.65|16369.65|16369.65|16369.65|16369.65|16369.65|0
1637162780000|2021-11-17 15:26:20|16370.56|16370.56|16372.65|16372.65|16372.65|16372.65|16370.56|16370.56|0
1637162790000|2021-11-17 15:26:30|16372.15|16372.15|16372.15|16372.15|16372.15|16372.15|16372.15|16372.15|0
1637162800000|2021-11-17 15:26:40|16371.24|16371.24|16370.77|16370.77|16371.24|16371.24|16370.77|16370.77|0
1637162810000|2021-11-17 15:26:50|16371.59|16371.59|16370.77|16370.77|16371.59|16371.59|16370.77|16370.77|0
1637162820000|2021-11-17 15:27:00|16373.22|16373.22|16373.22|16373.22|16373.22|16373.22|16373.22|16373.22|0
1637162830000|2021-11-17 15:27:10|16373.69|16373.69|16373.69|16373.69|16373.69|16373.69|16373.69|16373.69|0
1637162850000|2021-11-17 15:27:30|16374.16|16374.16|16373.69|16373.69|16374.16|16374.16|16373.69|16373.69|0
1637162860000|2021-11-17 15:27:40|16374.61|16374.61|16374.61|16374.61|16374.61|16374.61|16374.61|16374.61|0
1637162880000|2021-11-17 15:28:00|16376.24|16376.24|16376.24|16376.24|16376.24|16376.24|16376.24|16376.24|0
1637162930000|2021-11-17 15:28:50|16376.8|16376.8|16378.67|16378.67|16378.67|16378.67|16376.8|16376.8|0
1637162940000|2021-11-17 15:29:00|16377.23|16377.23|16377.23|16377.23|16377.23|16377.23|16377.23|16377.23|0
1637162960000|2021-11-17 15:29:20|16378.15|16378.15|16377.68|16377.68|16378.15|16378.15|16377.68|16377.68|0
1637162980000|2021-11-17 15:29:40|16379.11|16379.11|16378.29|16378.29|16379.11|16379.11|16378.29|16378.29|0
1637163010000|2021-11-17 15:30:10|16379.23|16379.23|16378.42|16378.42|16379.23|16379.23|16378.42|16378.42|0
1637163030000|2021-11-17 15:30:30|16378.62|16378.62|16378.62|16378.62|16378.62|16378.62|16378.62|16378.62|0
1637163050000|2021-11-17 15:30:50|16379.55|16379.55|16379.55|16379.55|16379.55|16379.55|16379.55|16379.55|0
1637163110000|2021-11-17 15:31:50|16378.74|16378.74|16379.45|16379.45|16379.45|16379.45|16378.53|16378.53|0
1637163120000|2021-11-17 15:32:00|16379.86|16379.86|16379.25|16379.25|16379.86|16379.86|16379.04|16379.04|0
1637163130000|2021-11-17 15:32:10|16380.06|16380.06|16380.06|16380.06|16380.06|16380.06|16380.06|16380.06|0
1637163140000|2021-11-17 15:32:20|16380.53|16380.53|16379.41|16379.41|16380.53|16380.53|16379.41|16379.41|0
1637163150000|2021-11-17 15:32:30|16378.92|16378.92|16377.48|16377.48|16378.92|16378.92|16377.48|16377.48|0
1637163170000|2021-11-17 15:32:50|16377.01|16377.01|16376.07|16376.07|16377.01|16377.01|16376.07|16376.07|0
1637163180000|2021-11-17 15:33:00|16374.64|16374.64|16374.64|16374.64|16374.64|16374.64|16374.64|16374.64|0
1637163190000|2021-11-17 15:33:10|16374.85|16374.85|16374.85|16374.85|16374.85|16374.85|16374.85|16374.85|0
1637163200000|2021-11-17 15:33:20|16375.31|16375.31|16375.31|16375.31|16375.31|16375.31|16375.31|16375.31|0
1637163220000|2021-11-17 15:33:40|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1637163230000|2021-11-17 15:33:50|16376.65|16376.65|16376.25|16376.25|16377.56|16377.56|16376.25|16376.25|0
1637163250000|2021-11-17 15:34:10|16375.26|16375.26|16373.77|16373.77|16375.26|16375.26|16373.77|16373.77|0
1637163260000|2021-11-17 15:34:20|16372.37|16372.37|16361.3|16361.3|16372.37|16372.37|16361.29|16361.29|0
1637163270000|2021-11-17 15:34:30|16361.52|16361.52|16361.03|16361.03|16361.52|16361.52|16361.03|16361.03|0
1637163280000|2021-11-17 15:34:40|16360.8|16360.8|16360.8|16360.8|16360.8|16360.8|16360.8|16360.8|0
1637163290000|2021-11-17 15:34:50|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|0
1637163300000|2021-11-17 15:35:00|16360.48|16360.48|16360.48|16360.48|16360.48|16360.48|16360.48|16360.48|0
1637163330000|2021-11-17 15:35:30|16360.01|16360.01|16361.02|16361.02|16361.83|16361.83|16360.01|16360.01|0
1637163340000|2021-11-17 15:35:40|16362.43|16362.43|16365.72|16365.72|16370.07|16370.07|16362.43|16362.43|0
1637163350000|2021-11-17 15:35:50|16364.28|16364.28|16364.28|16364.28|16364.28|16364.28|16364.28|16364.28|0
1637163360000|2021-11-17 15:36:00|16365.28|16365.28|16366.77|16366.77|16366.77|16366.77|16365.28|16365.28|0
1637163370000|2021-11-17 15:36:10|16367.58|16367.58|16372.73|16372.73|16372.73|16372.73|16367.58|16367.58|0
1637163390000|2021-11-17 15:36:30|16371.29|16371.29|16367.38|16367.38|16371.29|16371.29|16367.38|16367.38|0
1637163400000|2021-11-17 15:36:40|16365.55|16365.55|16365.55|16365.55|16365.55|16365.55|16365.55|16365.55|0
1637163420000|2021-11-17 15:37:00|16365|16365|16364.77|16364.77|16365|16365|16364.55|16364.55|0
1637163430000|2021-11-17 15:37:10|16364.28|16364.28|16364.28|16364.28|16364.28|16364.28|16364.28|16364.28|0
1637163440000|2021-11-17 15:37:20|16363.16|16363.16|16361.67|16361.67|16363.16|16363.16|16361.67|16361.67|0
1637163450000|2021-11-17 15:37:30|16361.12|16361.12|16361.12|16361.12|16361.12|16361.12|16361.12|16361.12|0
1637163460000|2021-11-17 15:37:40|16361.32|16361.32|16362.31|16362.31|16362.31|16362.31|16361.32|16361.32|0
1637163480000|2021-11-17 15:38:00|16360.88|16360.88|16360.88|16360.88|16360.88|16360.88|16360.88|16360.88|0
1637163520000|2021-11-17 15:38:40|16361.09|16361.09|16361.09|16361.09|16361.09|16361.09|16361.09|16361.09|0
1637163570000|2021-11-17 15:39:30|16359.42|16359.42|16349.06|16349.06|16359.42|16359.42|16348.59|16348.59|0
1637163580000|2021-11-17 15:39:40|16347.62|16347.62|16347.62|16347.62|16347.62|16347.62|16347.62|16347.62|0
1637163600000|2021-11-17 15:40:00|16348.12|16348.12|16348.12|16348.12|16348.12|16348.12|16348.12|16348.12|0
1637163610000|2021-11-17 15:40:10|16349.75|16349.75|16358.28|16358.28|16358.28|16358.28|16349.75|16349.75|0
1637163620000|2021-11-17 15:40:20|16358.49|16358.49|16358.49|16358.49|16358.49|16358.49|16358.49|16358.49|0
1637163640000|2021-11-17 15:40:40|16359.04|16359.04|16359.04|16359.04|16359.04|16359.04|16359.04|16359.04|0
1637163660000|2021-11-17 15:41:00|16359.96|16359.96|16359.96|16359.96|16359.96|16359.96|16359.96|16359.96|0
1637163670000|2021-11-17 15:41:10|16359.73|16359.73|16359.73|16359.73|16359.73|16359.73|16359.73|16359.73|0
1637163690000|2021-11-17 15:41:30|16358.82|16358.82|16358.82|16358.82|16358.82|16358.82|16358.82|16358.82|0
1637163700000|2021-11-17 15:41:40|16358.61|16358.61|16358.41|16358.41|16358.61|16358.61|16358.41|16358.41|0
1637163720000|2021-11-17 15:42:00|16356.78|16356.78|16355.66|16355.66|16356.78|16356.78|16355.66|16355.66|0
1637163730000|2021-11-17 15:42:10|16356.22|16356.22|16356.22|16356.22|16356.22|16356.22|16356.22|16356.22|0
1637163760000|2021-11-17 15:42:40|16357.03|16357.03|16357.85|16357.85|16357.85|16357.85|16357.03|16357.03|0
1637163780000|2021-11-17 15:43:00|16359.26|16359.26|16359.26|16359.26|16359.26|16359.26|16359.26|16359.26|0
1637163790000|2021-11-17 15:43:10|16357.44|16357.44|16357.44|16357.44|16357.44|16357.44|16357.44|16357.44|0
1637163800000|2021-11-17 15:43:20|16358.35|16358.35|16358.35|16358.35|16358.35|16358.35|16358.35|16358.35|0
1637163810000|2021-11-17 15:43:30|16355.81|16355.81|16354.07|16354.07|16355.81|16355.81|16353.75|16353.75|0
1637163820000|2021-11-17 15:43:40|16354.54|16354.54|16354.92|16354.92|16355.48|16355.48|16354.54|16354.54|0
1637163870000|2021-11-17 15:44:30|16354.1|16354.1|16354.1|16354.1|16354.1|16354.1|16354.1|16354.1|0
1637163890000|2021-11-17 15:44:50|16354.6|16354.6|16354.6|16354.6|16354.6|16354.6|16354.6|16354.6|0
1637163900000|2021-11-17 15:45:00|16361.55|16361.55|16361.93|16361.93|16363.05|16363.05|16361.55|16361.55|0
1637163910000|2021-11-17 15:45:10|16362.4|16362.4|16362.84|16362.84|16362.84|16362.84|16361.93|16361.93|0
1637163920000|2021-11-17 15:45:20|16361.41|16361.41|16361.5|16361.5|16361.97|16361.97|16361.41|16361.41|0
1637163970000|2021-11-17 15:46:10|16362.41|16362.41|16362.97|16362.97|16362.97|16362.97|16362.41|16362.41|0
1637163990000|2021-11-17 15:46:30|16363.88|16363.88|16364.35|16364.35|16365.29|16365.29|16363.88|16363.88|0
1637164050000|2021-11-17 15:47:30|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|0
1637164060000|2021-11-17 15:47:40|16363.44|16363.44|16363.44|16363.44|16363.44|16363.44|16363.44|16363.44|0
1637164080000|2021-11-17 15:48:00|16362.45|16362.45|16361.01|16361.01|16362.45|16362.45|16361.01|16361.01|0
1637164090000|2021-11-17 15:48:10|16360.6|16360.6|16360.13|16360.13|16360.6|16360.6|16360.13|16360.13|0
1637164120000|2021-11-17 15:48:40|16360.95|16360.95|16360.39|16360.39|16360.95|16360.95|16360.39|16360.39|0
1637164160000|2021-11-17 15:49:20|16360.95|16360.95|16360.95|16360.95|16360.95|16360.95|16360.95|16360.95|0
1637164180000|2021-11-17 15:49:40|16361.42|16361.42|16361.42|16361.42|16361.42|16361.42|16361.42|16361.42|0
1637164200000|2021-11-17 15:50:00|16360.43|16360.43|16353.05|16353.05|16360.43|16360.43|16353.05|16353.05|0
1637164210000|2021-11-17 15:50:10|16351.63|16351.63|16350.52|16350.52|16351.63|16351.63|16350.52|16350.52|0
1637164220000|2021-11-17 15:50:20|16349.09|16349.09|16345.38|16345.38|16349.09|16349.09|16345.38|16345.38|0
1637164230000|2021-11-17 15:50:30|16344.39|16344.39|16342.75|16342.75|16344.39|16344.39|16342.75|16342.75|0
1637164240000|2021-11-17 15:50:40|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|0
1637164250000|2021-11-17 15:50:50|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|0
1637164280000|2021-11-17 15:51:20|16341.29|16341.29|16340.18|16340.18|16341.29|16341.29|16340.18|16340.18|0
1637164290000|2021-11-17 15:51:30|16337.31|16337.31|16334.37|16334.37|16337.31|16337.31|16334.37|16334.37|0
1637164300000|2021-11-17 15:51:40|16333.87|16333.87|16332.93|16332.93|16333.87|16333.87|16332.93|16332.93|0
1637164320000|2021-11-17 15:52:00|16331.5|16331.5|16329.97|16329.97|16331.5|16331.5|16329.97|16329.97|0
1637164330000|2021-11-17 15:52:10|16329.3|16329.3|16323.04|16323.04|16329.3|16329.3|16323.04|16323.04|0
1637164340000|2021-11-17 15:52:20|16322.55|16322.55|16320.91|16320.91|16322.55|16322.55|16320.91|16320.91|0
1637164350000|2021-11-17 15:52:30|16320.44|16320.44|16317.58|16317.58|16320.44|16320.44|16317.58|16317.58|0
1637164360000|2021-11-17 15:52:40|16318.72|16318.72|16320.14|16320.14|16320.14|16320.14|16318.72|16318.72|0
1637164370000|2021-11-17 15:52:50|16323|16323|16322.35|16322.35|16323|16323|16322.09|16322.09|0
1637164380000|2021-11-17 15:53:00|16323.98|16323.98|16323.98|16323.98|16323.98|16323.98|16323.98|16323.98|0
1637164420000|2021-11-17 15:53:40|16323.16|16323.16|16323.16|16323.16|16323.16|16323.16|16323.16|16323.16|0
1637164440000|2021-11-17 15:54:00|16324.08|16324.08|16325.13|16325.13|16325.13|16325.13|16324.08|16324.08|0
1637164460000|2021-11-17 15:54:20|16324.57|16324.57|16322.71|16322.71|16324.57|16324.57|16321.72|16321.72|0
1637164470000|2021-11-17 15:54:30|16323.18|16323.18|16325.01|16325.01|16325.01|16325.01|16323.18|16323.18|0
1637164480000|2021-11-17 15:54:40|16326.44|16326.44|16326.44|16326.44|16326.44|16326.44|16326.44|16326.44|0
1637164540000|2021-11-17 15:55:40|16326.91|16326.91|16326.91|16326.91|16326.91|16326.91|16326.91|16326.91|0
1637164550000|2021-11-17 15:55:50|16329.7|16329.7|16329.7|16329.7|16329.7|16329.7|16329.7|16329.7|0
1637164560000|2021-11-17 15:56:00|16329.9|16329.9|16330.11|16330.11|16330.11|16330.11|16329.9|16329.9|0
1637164570000|2021-11-17 15:56:10|16331.02|16331.02|16332.65|16332.65|16332.65|16332.65|16331.02|16331.02|0
1637164600000|2021-11-17 15:56:40|16333.21|16333.21|16334.53|16334.53|16334.53|16334.53|16333.21|16333.21|0
1637164610000|2021-11-17 15:56:50|16335|16335|16337.4|16337.4|16337.4|16337.4|16335|16335|0
1637164670000|2021-11-17 15:57:50|16341.82|16341.82|16344.07|16344.07|16344.07|16344.07|16341.82|16341.82|0
1637164680000|2021-11-17 15:58:00|16343.51|16343.51|16343.51|16343.51|16343.51|16343.51|16343.51|16343.51|0
1637164690000|2021-11-17 15:58:10|16343.02|16343.02|16342.2|16342.2|16343.02|16343.02|16342.2|16342.2|0
1637164700000|2021-11-17 15:58:20|16344.03|16344.03|16344.84|16344.84|16344.84|16344.84|16344.03|16344.03|0
1637164750000|2021-11-17 15:59:10|16346.25|16346.25|16346.25|16346.25|16346.25|16346.25|16346.25|16346.25|0
1637164760000|2021-11-17 15:59:20|16345.34|16345.34|16345.34|16345.34|16345.34|16345.34|16345.34|16345.34|0
1637164780000|2021-11-17 15:59:40|16344.4|16344.4|16339.54|16339.54|16344.4|16344.4|16338.73|16338.73|0
1637164790000|2021-11-17 15:59:50|16340.46|16340.46|16339.53|16339.53|16340.46|16340.46|16339.53|16339.53|0
1637164800000|2021-11-17 16:00:00|16339.11|16339.11|16338.3|16338.3|16339.11|16339.11|16338.3|16338.3|0
1637164810000|2021-11-17 16:00:10|16337.74|16337.74|16336.11|16336.11|16337.74|16337.74|16336.11|16336.11|0
1637164820000|2021-11-17 16:00:20|16335.7|16335.7|16334.21|16334.21|16335.7|16335.7|16334.21|16334.21|0
1637164830000|2021-11-17 16:00:30|16334.68|16334.68|16333.69|16333.69|16334.68|16334.68|16333.69|16333.69|0
1637164840000|2021-11-17 16:00:40|16332.77|16332.77|16333.24|16333.24|16333.24|16333.24|16332.77|16332.77|0
1637164850000|2021-11-17 16:00:50|16333.71|16333.71|16333.3|16333.3|16333.71|16333.71|16333.3|16333.3|0
1637164860000|2021-11-17 16:01:00|16332.74|16332.74|16332.27|16332.27|16332.74|16332.74|16332.27|16332.27|0
1637164880000|2021-11-17 16:01:20|16331.8|16331.8|16330.54|16330.54|16332.01|16332.01|16330.54|16330.54|0
1637164890000|2021-11-17 16:01:30|16330.07|16330.07|16331.5|16331.5|16331.5|16331.5|16330.07|16330.07|0
1637164900000|2021-11-17 16:01:40|16331.97|16331.97|16334.84|16334.84|16334.84|16334.84|16331.97|16331.97|0
1637164930000|2021-11-17 16:02:10|16335.4|16335.4|16335.4|16335.4|16335.4|16335.4|16335.4|16335.4|0
1637164960000|2021-11-17 16:02:40|16335.96|16335.96|16338.04|16338.04|16338.51|16338.51|16335.96|16335.96|0
1637164970000|2021-11-17 16:02:50|16337.48|16337.48|16337.48|16337.48|16337.48|16337.48|16337.48|16337.48|0
1637165000000|2021-11-17 16:03:20|16339.12|16339.12|16339.12|16339.12|16339.12|16339.12|16339.12|16339.12|0
1637165010000|2021-11-17 16:03:30|16339.59|16339.59|16341.49|16341.49|16341.49|16341.49|16339.59|16339.59|0
1637165020000|2021-11-17 16:03:40|16341.96|16341.96|16341.96|16341.96|16341.96|16341.96|16341.96|16341.96|0
1637165030000|2021-11-17 16:03:50|16343.39|16343.39|16343.39|16343.39|16343.39|16343.39|16343.39|16343.39|0
1637165040000|2021-11-17 16:04:00|16345.03|16345.03|16345.03|16345.03|16345.03|16345.03|16345.03|16345.03|0
1637165060000|2021-11-17 16:04:20|16344.56|16344.56|16344.56|16344.56|16344.56|16344.56|16344.56|16344.56|0
1637165070000|2021-11-17 16:04:30|16344.09|16344.09|16344.09|16344.09|16344.09|16344.09|16343.62|16343.62|0
1637165100000|2021-11-17 16:05:00|16342.65|16342.65|16342.65|16342.65|16342.65|16342.65|16342.65|16342.65|0
1637165110000|2021-11-17 16:05:10|16344.09|16344.09|16344.09|16344.09|16344.09|16344.09|16344.09|16344.09|0
1637165120000|2021-11-17 16:05:20|16344.56|16344.56|16344.3|16344.3|16344.56|16344.56|16343.74|16343.74|0
1637165140000|2021-11-17 16:05:40|16344.77|16344.77|16345.24|16345.24|16345.24|16345.24|16344.77|16344.77|0
1637165150000|2021-11-17 16:05:50|16346.15|16346.15|16346.15|16346.15|16346.15|16346.15|16346.15|16346.15|0
1637165180000|2021-11-17 16:06:20|16346.62|16346.62|16345.68|16345.68|16346.62|16346.62|16345.68|16345.68|0
1637165190000|2021-11-17 16:06:30|16343.95|16343.95|16342.45|16342.45|16343.95|16343.95|16341.98|16341.98|0
1637165200000|2021-11-17 16:06:40|16343.27|16343.27|16343.27|16343.27|16343.27|16343.27|16343.27|16343.27|0
1637165220000|2021-11-17 16:07:00|16343.83|16343.83|16347.91|16347.91|16347.91|16347.91|16343.83|16343.83|0
1637165230000|2021-11-17 16:07:10|16348.85|16348.85|16348.85|16348.85|16348.85|16348.85|16348.85|16348.85|0
1637165280000|2021-11-17 16:08:00|16351.71|16351.71|16351.71|16351.71|16351.71|16351.71|16351.71|16351.71|0
1637165290000|2021-11-17 16:08:10|16352.63|16352.63|16353.54|16353.54|16353.54|16353.54|16352.63|16352.63|0
1637165310000|2021-11-17 16:08:30|16354.1|16354.1|16354.1|16354.1|16354.1|16354.1|16354.1|16354.1|0
1637165320000|2021-11-17 16:08:40|16355.01|16355.01|16355.01|16355.01|16355.01|16355.01|16355.01|16355.01|0
1637165330000|2021-11-17 16:08:50|16354.1|16354.1|16352.24|16352.24|16354.1|16354.1|16352.24|16352.24|0
1637165350000|2021-11-17 16:09:10|16351.13|16351.13|16351.13|16351.13|16351.13|16351.13|16351.13|16351.13|0
1637165360000|2021-11-17 16:09:20|16350.57|16350.57|16350.57|16350.57|16350.57|16350.57|16350.57|16350.57|0
1637165370000|2021-11-17 16:09:30|16349.46|16349.46|16351.68|16351.68|16351.68|16351.68|16349.46|16349.46|0
1637165400000|2021-11-17 16:10:00|16352.16|16352.16|16352.16|16352.16|16352.16|16352.16|16352.16|16352.16|0
1637165420000|2021-11-17 16:10:20|16353.59|16353.59|16353.36|16353.36|16353.59|16353.59|16353.36|16353.36|0
1637165430000|2021-11-17 16:10:30|16352.42|16352.42|16352.42|16352.42|16352.42|16352.42|16352.42|16352.42|0
1637165440000|2021-11-17 16:10:40|16356.14|16356.14|16357.58|16357.58|16357.58|16357.58|16356.14|16356.14|0
1637165450000|2021-11-17 16:10:50|16358.57|16358.57|16359.07|16359.07|16359.07|16359.07|16358.57|16358.57|0
1637165460000|2021-11-17 16:11:00|16362.79|16362.79|16362.99|16362.99|16362.99|16362.99|16362.79|16362.79|0
1637165470000|2021-11-17 16:11:10|16363.55|16363.55|16363.55|16363.55|16363.55|16363.55|16363.55|16363.55|0
1637165490000|2021-11-17 16:11:30|16364.96|16364.96|16367.98|16367.98|16367.98|16367.98|16364.96|16364.96|0
1637165520000|2021-11-17 16:12:00|16369.41|16369.41|16370.9|16370.9|16370.9|16370.9|16369.41|16369.41|0
1637165530000|2021-11-17 16:12:10|16369.47|16369.47|16369.47|16369.47|16369.47|16369.47|16369.47|16369.47|0
1637165540000|2021-11-17 16:12:20|16369.96|16369.96|16369.96|16369.96|16369.96|16369.96|16369.96|16369.96|0
1637165560000|2021-11-17 16:12:40|16372.41|16372.41|16372.41|16372.41|16372.41|16372.41|16372.41|16372.41|0
1637165580000|2021-11-17 16:13:00|16371.6|16371.6|16370.16|16370.16|16371.6|16371.6|16370.16|16370.16|0
1637165610000|2021-11-17 16:13:30|16368.13|16368.13|16368.13|16368.13|16368.13|16368.13|16368.13|16368.13|0
1637165620000|2021-11-17 16:13:40|16369.05|16369.05|16368.79|16368.79|16369.05|16369.05|16368.79|16368.79|0
1637165630000|2021-11-17 16:13:50|16367.97|16367.97|16368.44|16368.44|16368.44|16368.44|16367.97|16367.97|0
1637165670000|2021-11-17 16:14:30|16367.98|16367.98|16367.98|16367.98|16367.98|16367.98|16367.98|16367.98|0
1637165690000|2021-11-17 16:14:50|16368.53|16368.53|16368.45|16368.45|16368.53|16368.53|16367.98|16367.98|0
1637165700000|2021-11-17 16:15:00|16367.89|16367.89|16367.89|16367.89|16367.89|16367.89|16367.89|16367.89|0
1637165710000|2021-11-17 16:15:10|16366.46|16366.46|16367.89|16367.89|16367.89|16367.89|16366.46|16366.46|0
1637165720000|2021-11-17 16:15:20|16369.32|16369.32|16367.57|16367.57|16369.32|16369.32|16367.57|16367.57|0
1637165730000|2021-11-17 16:15:30|16368.04|16368.04|16373.36|16373.36|16373.36|16373.36|16368.04|16368.04|0
1637165750000|2021-11-17 16:15:50|16372.92|16372.92|16372.1|16372.1|16372.92|16372.92|16372.1|16372.1|0
1637165760000|2021-11-17 16:16:00|16371.28|16371.28|16370.29|16370.29|16371.28|16371.28|16369.35|16369.35|0
1637165770000|2021-11-17 16:16:10|16369.17|16369.17|16366.83|16366.83|16369.17|16369.17|16366.83|16366.83|0
1637165780000|2021-11-17 16:16:20|16364.93|16364.93|16364.93|16364.93|16364.93|16364.93|16364.93|16364.93|0
1637165820000|2021-11-17 16:17:00|16364.72|16364.72|16364.72|16364.72|16364.72|16364.72|16364.72|16364.72|0
1637165830000|2021-11-17 16:17:10|16364.22|16364.22|16364.37|16364.37|16364.93|16364.93|16364.22|16364.22|0
1637165840000|2021-11-17 16:17:20|16363.55|16363.55|16363.55|16363.55|16363.55|16363.55|16363.55|16363.55|0
1637165850000|2021-11-17 16:17:30|16364.86|16364.86|16364.05|16364.05|16364.86|16364.86|16363.43|16363.43|0
1637165860000|2021-11-17 16:17:40|16365.98|16365.98|16365.98|16365.98|16365.98|16365.98|16365.98|16365.98|0
1637165870000|2021-11-17 16:17:50|16365.16|16365.16|16365.16|16365.16|16365.16|16365.16|16365.16|16365.16|0
1637165890000|2021-11-17 16:18:10|16365.66|16365.66|16366.13|16366.13|16366.13|16366.13|16365.66|16365.66|0
1637165910000|2021-11-17 16:18:30|16366.95|16366.95|16367.44|16367.44|16367.44|16367.44|16366.95|16366.95|0
1637165920000|2021-11-17 16:18:40|16364.58|16364.58|16364.13|16364.13|16364.58|16364.58|16364.13|16364.13|0
1637165930000|2021-11-17 16:18:50|16362.7|16362.7|16362.7|16362.7|16362.7|16362.7|16362.7|16362.7|0
1637165940000|2021-11-17 16:19:00|16362.49|16362.49|16362.71|16362.71|16362.71|16362.71|16362.49|16362.49|0
1637165950000|2021-11-17 16:19:10|16364.54|16364.54|16365.25|16365.25|16366.18|16366.18|16364.54|16364.54|0
1637165970000|2021-11-17 16:19:30|16365.81|16365.81|16366.62|16366.62|16366.62|16366.62|16365.81|16365.81|0
1637165980000|2021-11-17 16:19:40|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|0
1637166010000|2021-11-17 16:20:10|16367.53|16367.53|16367.53|16367.53|16367.53|16367.53|16367.53|16367.53|0
1637166020000|2021-11-17 16:20:20|16368.44|16368.44|16371.7|16371.7|16371.7|16371.7|16368.44|16368.44|0
1637166040000|2021-11-17 16:20:40|16370.89|16370.89|16370.89|16370.89|16370.89|16370.89|16370.89|16370.89|0
1637166050000|2021-11-17 16:20:50|16371.09|16371.09|16371.36|16371.36|16371.36|16371.36|16370.89|16370.89|0
1637166070000|2021-11-17 16:21:10|16371.15|16371.15|16371.15|16371.15|16371.15|16371.15|16371.15|16371.15|0
1637166080000|2021-11-17 16:21:20|16370.33|16370.33|16370.33|16370.33|16370.33|16370.33|16370.33|16370.33|0
1637166110000|2021-11-17 16:21:50|16369.86|16369.86|16369.86|16369.86|16369.86|16369.86|16369.86|16369.86|0
1637166120000|2021-11-17 16:22:00|16370.68|16370.68|16371.15|16371.15|16371.15|16371.15|16370.68|16370.68|0
1637166130000|2021-11-17 16:22:10|16368.77|16368.77|16368.77|16368.77|16368.77|16368.77|16368.77|16368.77|0
1637166140000|2021-11-17 16:22:20|16367.95|16367.95|16367.95|16367.95|16367.95|16367.95|16367.95|16367.95|0
1637166150000|2021-11-17 16:22:30|16367.39|16367.39|16366.9|16366.9|16367.39|16367.39|16366.9|16366.9|0
1637166160000|2021-11-17 16:22:40|16365.98|16365.98|16363.34|16363.34|16365.98|16365.98|16363.34|16363.34|0
1637166180000|2021-11-17 16:23:00|16361.91|16361.91|16361.91|16361.91|16361.91|16361.91|16361.91|16361.91|0
1637166210000|2021-11-17 16:23:30|16362.38|16362.38|16363.76|16363.76|16363.76|16363.76|16362.38|16362.38|0
1637166220000|2021-11-17 16:23:40|16363.29|16363.29|16363.29|16363.29|16363.29|16363.29|16363.29|16363.29|0
1637166230000|2021-11-17 16:23:50|16363.09|16363.09|16363.09|16363.09|16363.09|16363.09|16363.09|16363.09|0
1637166240000|2021-11-17 16:24:00|16363.64|16363.64|16363.64|16363.64|16363.64|16363.64|16363.64|16363.64|0
1637166260000|2021-11-17 16:24:20|16363.85|16363.85|16363.85|16363.85|16363.85|16363.85|16363.85|16363.85|0
1637166290000|2021-11-17 16:24:50|16364.41|16364.41|16364.41|16364.41|16364.41|16364.41|16364.41|16364.41|0
1637166300000|2021-11-17 16:25:00|16365.22|16365.22|16365.22|16365.22|16365.22|16365.22|16365.22|16365.22|0
1637166310000|2021-11-17 16:25:10|16364.75|16364.75|16364.69|16364.69|16364.75|16364.75|16364.19|16364.19|0
1637166320000|2021-11-17 16:25:20|16363.58|16363.58|16364.05|16364.05|16364.52|16364.52|16363.58|16363.58|0
1637166330000|2021-11-17 16:25:30|16363.23|16363.23|16363.23|16363.23|16363.23|16363.23|16363.23|16363.23|0
1637166360000|2021-11-17 16:26:00|16361.8|16361.8|16362.29|16362.29|16362.29|16362.29|16361.8|16361.8|0
1637166370000|2021-11-17 16:26:10|16363.11|16363.11|16372.94|16372.94|16372.94|16372.94|16363.11|16363.11|0
1637166380000|2021-11-17 16:26:20|16372.44|16372.44|16372.91|16372.91|16372.91|16372.91|16372.44|16372.44|0
1637166390000|2021-11-17 16:26:30|16372.44|16372.44|16373.2|16373.2|16373.26|16373.26|16372.44|16372.44|0
1637166400000|2021-11-17 16:26:40|16373.62|16373.62|16373.62|16373.62|16373.62|16373.62|16373.62|16373.62|0
1637166410000|2021-11-17 16:26:50|16376.48|16376.48|16377.91|16377.91|16377.91|16377.91|16376.48|16376.48|0
1637166420000|2021-11-17 16:27:00|16376.48|16376.48|16375.14|16375.14|16376.48|16376.48|16374.47|16374.47|0
1637166430000|2021-11-17 16:27:10|16374.64|16374.64|16374.64|16374.64|16374.64|16374.64|16374.64|16374.64|0
1637166440000|2021-11-17 16:27:20|16373.73|16373.73|16373.73|16373.73|16373.73|16373.73|16373.73|16373.73|0
1637166450000|2021-11-17 16:27:30|16369.58|16369.58|16369.58|16369.58|16369.58|16369.58|16369.58|16369.58|0
1637166480000|2021-11-17 16:28:00|16370.49|16370.49|16370.49|16370.49|16370.49|16370.49|16370.49|16370.49|0
1637166490000|2021-11-17 16:28:10|16370.69|16370.69|16370.69|16370.69|16370.69|16370.69|16370.69|16370.69|0
1637166500000|2021-11-17 16:28:20|16370.49|16370.49|16370.49|16370.49|16370.49|16370.49|16370.49|16370.49|0
1637166530000|2021-11-17 16:28:50|16369.67|16369.67|16369.3|16369.3|16369.67|16369.67|16368.86|16368.86|0
1637166540000|2021-11-17 16:29:00|16370.94|16370.94|16369.3|16369.3|16370.94|16370.94|16369.3|16369.3|0
1637166550000|2021-11-17 16:29:10|16369.08|16369.08|16368.26|16368.26|16369.08|16369.08|16368.26|16368.26|0
1637166560000|2021-11-17 16:29:20|16367.79|16367.79|16367.79|16367.79|16368.26|16368.26|16367.79|16367.79|0
1637166570000|2021-11-17 16:29:30|16367.56|16367.56|16368.44|16368.44|16369.63|16369.63|16367.56|16367.56|0
1637166580000|2021-11-17 16:29:40|16368.66|16368.66|16369.63|16369.63|16370.86|16370.86|16368.66|16368.66|0
1637166590000|2021-11-17 16:29:50|16369.41|16369.41|16371.57|16371.57|16372.4|16372.4|16368.83|16368.83|0
1637223300000|2021-11-18 08:15:00|16541.05|16541.05|16552.1|16552.1|16552.1|16552.1|16541.05|16541.05|0
1637223310000|2021-11-18 08:15:10|16554.89|16554.89|16568.77|16568.77|16568.77|16568.77|16554.89|16554.89|0
1637223320000|2021-11-18 08:15:20|16570.17|16570.17|16569.72|16569.72|16572.58|16572.58|16569.5|16569.5|0
1637223360000|2021-11-18 08:16:00|16572.76|16572.76|16577.84|16577.84|16577.84|16577.84|16572.76|16572.76|0
1637223370000|2021-11-18 08:16:10|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|16578.77|0
1637223420000|2021-11-18 08:17:00|16578.55|16578.55|16579.44|16579.44|16579.44|16579.44|16578.55|16578.55|0
1637223430000|2021-11-18 08:17:10|16575.14|16575.14|16580.6|16580.6|16581.54|16581.54|16575.14|16575.14|0
1637223440000|2021-11-18 08:17:20|16579.6|16579.6|16579.6|16579.6|16579.6|16579.6|16579.6|16579.6|0
1637223460000|2021-11-18 08:17:40|16573.87|16573.87|16573.87|16573.87|16573.87|16573.87|16573.87|16573.87|0
1637223480000|2021-11-18 08:18:00|16573.06|16573.06|16567.77|16567.77|16573.06|16573.06|16567.77|16567.77|0
1637223490000|2021-11-18 08:18:10|16568.76|16568.76|16568.76|16568.76|16568.76|16568.76|16568.76|16568.76|0
1637223500000|2021-11-18 08:18:20|16567.77|16567.77|16569.4|16569.4|16569.4|16569.4|16567.77|16567.77|0
1637223510000|2021-11-18 08:18:30|16572.14|16572.14|16569.66|16569.66|16572.14|16572.14|16569.66|16569.66|0
1637223530000|2021-11-18 08:18:50|16574.56|16574.56|16574.56|16574.56|16574.56|16574.56|16574.56|16574.56|0
1637223540000|2021-11-18 08:19:00|16575.01|16575.01|16591.95|16591.95|16593.29|16593.29|16575.01|16575.01|0
1637223550000|2021-11-18 08:19:10|16593.07|16593.07|16593.07|16593.07|16593.07|16593.07|16593.07|16593.07|0
1637223570000|2021-11-18 08:19:30|16595.52|16595.52|16594.4|16594.4|16595.52|16595.52|16594.4|16594.4|0
1637223590000|2021-11-18 08:19:50|16592.97|16592.97|16599.04|16599.04|16599.04|16599.04|16592.97|16592.97|0
1637223600000|2021-11-18 08:20:00|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|16600.87|0
1637223620000|2021-11-18 08:20:20|16602.3|16602.3|16605.11|16605.11|16605.11|16605.11|16600.81|16600.81|0
1637223630000|2021-11-18 08:20:30|16606.54|16606.54|16605.11|16605.11|16606.54|16606.54|16605.11|16605.11|0
1637223640000|2021-11-18 08:20:40|16606.67|16606.67|16606.25|16606.25|16606.67|16606.67|16605.33|16605.33|0
1637223660000|2021-11-18 08:21:00|16606.72|16606.72|16605.8|16605.8|16606.72|16606.72|16605.8|16605.8|0
1637223670000|2021-11-18 08:21:10|16609.07|16609.07|16608.85|16608.85|16609.07|16609.07|16608.85|16608.85|0
1637223680000|2021-11-18 08:21:20|16612.11|16612.11|16610.48|16610.48|16612.11|16612.11|16610.48|16610.48|0
1637223700000|2021-11-18 08:21:40|16611.97|16611.97|16611.97|16611.97|16611.97|16611.97|16611.97|16611.97|0
1637223710000|2021-11-18 08:21:50|16610.85|16610.85|16612.49|16612.49|16612.49|16612.49|16610.85|16610.85|0
1637223720000|2021-11-18 08:22:00|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|16613.3|0
1637223730000|2021-11-18 08:22:10|16614.22|16614.22|16614.22|16614.22|16614.22|16614.22|16614.22|16614.22|0
1637223740000|2021-11-18 08:22:20|16614.68|16614.68|16621.48|16621.48|16621.48|16621.48|16612.82|16612.82|0
1637223750000|2021-11-18 08:22:30|16623.27|16623.27|16625.72|16625.72|16625.72|16625.72|16623.27|16623.27|0
1637223780000|2021-11-18 08:23:00|16627.35|16627.35|16628.17|16628.17|16628.99|16628.99|16627.35|16627.35|0
1637223790000|2021-11-18 08:23:10|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|16625.3|0
1637223800000|2021-11-18 08:23:20|16626.98|16626.98|16626.98|16626.98|16626.98|16626.98|16626.98|16626.98|0
1637223810000|2021-11-18 08:23:30|16632.62|16632.62|16634.02|16634.02|16634.48|16634.48|16632.62|16632.62|0
1637223820000|2021-11-18 08:23:40|16635.51|16635.51|16634.52|16634.52|16635.51|16635.51|16634.52|16634.52|0
1637223830000|2021-11-18 08:23:50|16633.52|16633.52|16635.98|16635.98|16635.98|16635.98|16633.52|16633.52|0
1637223840000|2021-11-18 08:24:00|16637.61|16637.61|16649.25|16649.25|16649.25|16649.25|16637.61|16637.61|0
1637223850000|2021-11-18 08:24:10|16650.07|16650.07|16650.07|16650.07|16650.07|16650.07|16650.07|16650.07|0
1637223860000|2021-11-18 08:24:20|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|16651.41|0
1637223870000|2021-11-18 08:24:30|16643.64|16643.64|16646.19|16646.19|16646.19|16646.19|16643.64|16643.64|0
1637223880000|2021-11-18 08:24:40|16647.1|16647.1|16644.05|16644.05|16647.1|16647.1|16641.82|16641.82|0
1637223890000|2021-11-18 08:24:50|16642.62|16642.62|16642.62|16642.62|16642.62|16642.62|16642.62|16642.62|0
1637223900000|2021-11-18 08:25:00|16641.73|16641.73|16641.73|16641.73|16641.73|16641.73|16641.73|16641.73|0
1637223910000|2021-11-18 08:25:10|16640.29|16640.29|16641.11|16641.11|16641.11|16641.11|16639.48|16639.48|0
1637223920000|2021-11-18 08:25:20|16639.48|16639.48|16639.48|16639.48|16639.48|16639.48|16639.48|16639.48|0
1637223930000|2021-11-18 08:25:30|16639.25|16639.25|16639.48|16639.48|16639.48|16639.48|16639.25|16639.25|0
1637223940000|2021-11-18 08:25:40|16641.93|16641.93|16641.93|16641.93|16641.93|16641.93|16641.93|16641.93|0
1637223950000|2021-11-18 08:25:50|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|16642.84|0
1637223960000|2021-11-18 08:26:00|16643.4|16643.4|16643.4|16643.4|16643.4|16643.4|16643.4|16643.4|0
1637223970000|2021-11-18 08:26:10|16645.85|16645.85|16645.85|16645.85|16645.85|16645.85|16645.85|16645.85|0
1637223980000|2021-11-18 08:26:20|16647.28|16647.28|16650.62|16650.62|16650.62|16650.62|16647.28|16647.28|0
1637223990000|2021-11-18 08:26:30|16655.79|16655.79|16660.45|16660.45|16660.45|16660.45|16655.79|16655.79|0
1637224000000|2021-11-18 08:26:40|16662.28|16662.28|16662.28|16662.28|16662.28|16662.28|16662.28|16662.28|0
1637224020000|2021-11-18 08:27:00|16660.87|16660.87|16660.87|16660.87|16660.87|16660.87|16660.87|16660.87|0
1637224030000|2021-11-18 08:27:10|16661.76|16661.76|16657.74|16657.74|16661.76|16661.76|16656.3|16656.3|0
1637224040000|2021-11-18 08:27:20|16653.94|16653.94|16653.94|16653.94|16653.94|16653.94|16653.94|16653.94|0
1637224050000|2021-11-18 08:27:30|16655.73|16655.73|16656.14|16656.14|16656.14|16656.14|16655.73|16655.73|0
1637224070000|2021-11-18 08:27:50|16656.58|16656.58|16654.21|16654.21|16656.58|16656.58|16654.21|16654.21|0
1637224080000|2021-11-18 08:28:00|16658.67|16658.67|16660.99|16660.99|16660.99|16660.99|16658.67|16658.67|0
1637224100000|2021-11-18 08:28:20|16662.82|16662.82|16665.24|16665.24|16665.24|16665.24|16662.82|16662.82|0
1637224120000|2021-11-18 08:28:40|16668.11|16668.11|16665.76|16665.76|16668.11|16668.11|16665.76|16665.76|0
1637224130000|2021-11-18 08:28:50|16666.58|16666.58|16665.02|16665.02|16666.58|16666.58|16665.02|16665.02|0
1637224140000|2021-11-18 08:29:00|16665.49|16665.49|16665.49|16665.49|16665.49|16665.49|16665.49|16665.49|0
1637224150000|2021-11-18 08:29:10|16665.02|16665.02|16665.02|16665.02|16665.02|16665.02|16665.02|16665.02|0
1637224160000|2021-11-18 08:29:20|16665.95|16665.95|16665.95|16665.95|16665.95|16665.95|16665.95|16665.95|0
1637224190000|2021-11-18 08:29:50|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|16665.73|0
1637224210000|2021-11-18 08:30:10|16666.66|16666.66|16662.36|16662.36|16666.66|16666.66|16662.36|16662.36|0
1637224220000|2021-11-18 08:30:20|16661.55|16661.55|16664.41|16664.41|16664.41|16664.41|16661.55|16661.55|0
1637224240000|2021-11-18 08:30:40|16664|16664|16663.09|16663.09|16664|16664|16663.09|16663.09|0
1637224250000|2021-11-18 08:30:50|16662.17|16662.17|16643.64|16643.64|16662.17|16662.17|16643.12|16643.12|0
1637224270000|2021-11-18 08:31:10|16645.07|16645.07|16645.07|16645.07|16645.07|16645.07|16645.07|16645.07|0
1637224280000|2021-11-18 08:31:20|16646.9|16646.9|16645.5|16645.5|16646.9|16646.9|16645.5|16645.5|0
1637224300000|2021-11-18 08:31:40|16645.03|16645.03|16645.97|16645.97|16645.97|16645.97|16645.03|16645.03|0
1637224310000|2021-11-18 08:31:50|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|16647.6|0
1637224320000|2021-11-18 08:32:00|16645.15|16645.15|16645.15|16645.15|16645.15|16645.15|16645.15|16645.15|0
1637224330000|2021-11-18 08:32:10|16647.7|16647.7|16647.92|16647.92|16649.35|16649.35|16646.48|16646.48|0
1637224360000|2021-11-18 08:32:40|16650.7|16650.7|16649.77|16649.77|16650.7|16650.7|16649.77|16649.77|0
1637224410000|2021-11-18 08:33:30|16652.51|16652.51|16651.6|16651.6|16652.51|16652.51|16651.6|16651.6|0
1637224430000|2021-11-18 08:33:50|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|16649.77|0
1637224440000|2021-11-18 08:34:00|16648.34|16648.34|16652.64|16652.64|16652.64|16652.64|16648.34|16648.34|0
1637224460000|2021-11-18 08:34:20|16653.13|16653.13|16653.63|16653.63|16653.63|16653.63|16653.13|16653.13|0
1637224480000|2021-11-18 08:34:40|16652.2|16652.2|16652.2|16652.2|16652.2|16652.2|16652.2|16652.2|0
1637224490000|2021-11-18 08:34:50|16651.38|16651.38|16651.38|16651.38|16653.2|16653.2|16651.38|16651.38|0
1637224510000|2021-11-18 08:35:10|16648.51|16648.51|16639.83|16639.83|16648.51|16648.51|16639.83|16639.83|0
1637224520000|2021-11-18 08:35:20|16632.47|16632.47|16627.8|16627.8|16632.47|16632.47|16625.15|16625.15|0
1637224530000|2021-11-18 08:35:30|16628.71|16628.71|16628.09|16628.09|16628.71|16628.71|16628.09|16628.09|0
1637224540000|2021-11-18 08:35:40|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|16629.01|0
1637224550000|2021-11-18 08:35:50|16628.54|16628.54|16627.72|16627.72|16628.54|16628.54|16626.9|16626.9|0
1637224560000|2021-11-18 08:36:00|16628.28|16628.28|16628.28|16628.28|16628.28|16628.28|16628.28|16628.28|0
1637224570000|2021-11-18 08:36:10|16630.73|16630.73|16630.73|16630.73|16630.73|16630.73|16630.73|16630.73|0
1637224580000|2021-11-18 08:36:20|16629.91|16629.91|16629.09|16629.09|16629.91|16629.91|16629.09|16629.09|0
1637224590000|2021-11-18 08:36:30|16630.73|16630.73|16631.54|16631.54|16631.54|16631.54|16630.73|16630.73|0
1637224640000|2021-11-18 08:37:20|16631.05|16631.05|16630.13|16630.13|16631.05|16631.05|16630.13|16630.13|0
1637224690000|2021-11-18 08:38:10|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|16629.58|0
1637224700000|2021-11-18 08:38:20|16630.52|16630.52|16632.9|16632.9|16632.9|16632.9|16630.52|16630.52|0
1637224740000|2021-11-18 08:39:00|16632.01|16632.01|16632.01|16632.01|16632.01|16632.01|16632.01|16632.01|0
1637224750000|2021-11-18 08:39:10|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|16631.34|0
1637224760000|2021-11-18 08:39:20|16633.19|16633.19|16631.56|16631.56|16633.19|16633.19|16631.56|16631.56|0
1637224770000|2021-11-18 08:39:30|16632.01|16632.01|16634.18|16634.18|16634.18|16634.18|16631.64|16631.64|0
1637224780000|2021-11-18 08:39:40|16635.1|16635.1|16631.42|16631.42|16635.57|16635.57|16631.42|16631.42|0
1637224790000|2021-11-18 08:39:50|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|16633.77|0
1637224810000|2021-11-18 08:40:10|16634.24|16634.24|16634.24|16634.24|16634.24|16634.24|16634.24|16634.24|0
1637224820000|2021-11-18 08:40:20|16633.3|16633.3|16632.81|16632.81|16633.3|16633.3|16632.81|16632.81|0
1637224830000|2021-11-18 08:40:30|16631.99|16631.99|16630.16|16630.16|16631.99|16631.99|16630.16|16630.16|0
1637224840000|2021-11-18 08:40:40|16629.05|16629.05|16625.49|16625.49|16629.05|16629.05|16625.49|16625.49|0
1637224850000|2021-11-18 08:40:50|16622.63|16622.63|16626.31|16626.31|16626.31|16626.31|16622.63|16622.63|0
1637224860000|2021-11-18 08:41:00|16625.49|16625.49|16625.49|16625.49|16625.49|16625.49|16625.49|16625.49|0
1637224880000|2021-11-18 08:41:20|16623.04|16623.04|16610.11|16610.11|16623.04|16623.04|16609.89|16609.89|0
1637224890000|2021-11-18 08:41:30|16610.34|16610.34|16609.84|16609.84|16610.34|16610.34|16609.84|16609.84|0
1637224910000|2021-11-18 08:41:50|16609.34|16609.34|16594.44|16594.44|16609.34|16609.34|16594.44|16594.44|0
1637224930000|2021-11-18 08:42:10|16592.39|16592.39|16591.77|16591.77|16592.39|16592.39|16591.77|16591.77|0
1637224960000|2021-11-18 08:42:40|16594.22|16594.22|16594.22|16594.22|16594.22|16594.22|16594.22|16594.22|0
1637224970000|2021-11-18 08:42:50|16595.25|16595.25|16598.2|16598.2|16598.2|16598.2|16595.25|16595.25|0
1637224980000|2021-11-18 08:43:00|16601.06|16601.06|16597.7|16597.7|16601.06|16601.06|16596.76|16596.76|0
1637225000000|2021-11-18 08:43:20|16596.79|16596.79|16596.79|16596.79|16596.79|16596.79|16596.79|16596.79|0
1637225020000|2021-11-18 08:43:40|16595.16|16595.16|16596.34|16596.34|16599.32|16599.32|16595.16|16595.16|0
1637225030000|2021-11-18 08:43:50|16598.82|16598.82|16598.27|16598.27|16598.82|16598.82|16596.84|16596.84|0
1637225040000|2021-11-18 08:44:00|16599.09|16599.09|16599.09|16599.09|16599.09|16599.09|16599.09|16599.09|0
1637225060000|2021-11-18 08:44:20|16599.56|16599.56|16607.82|16607.82|16607.82|16607.82|16599.56|16599.56|0
1637225070000|2021-11-18 08:44:30|16608.23|16608.23|16608.23|16608.23|16608.23|16608.23|16608.23|16608.23|0
1637225080000|2021-11-18 08:44:40|16610.71|16610.71|16615.02|16615.02|16615.02|16615.02|16610.71|16610.71|0
1637225110000|2021-11-18 08:45:10|16615.83|16615.83|16615.83|16615.83|16615.83|16615.83|16615.83|16615.83|0
1637225120000|2021-11-18 08:45:20|16616.28|16616.28|16616.5|16616.5|16616.5|16616.5|16616.28|16616.28|0
1637225130000|2021-11-18 08:45:30|16617.93|16617.93|16617.93|16617.93|16617.93|16617.93|16617.93|16617.93|0
1637225140000|2021-11-18 08:45:40|16619.37|16619.37|16623.67|16623.67|16623.67|16623.67|16619.37|16619.37|0
1637225150000|2021-11-18 08:45:50|16625.65|16625.65|16625.65|16625.65|16625.65|16625.65|16625.65|16625.65|0
1637225160000|2021-11-18 08:46:00|16626.21|16626.21|16626.21|16626.21|16626.21|16626.21|16626.21|16626.21|0
1637225170000|2021-11-18 08:46:10|16627.14|16627.14|16627.61|16627.61|16627.61|16627.61|16627.14|16627.14|0
1637225180000|2021-11-18 08:46:20|16627.81|16627.81|16628.73|16628.73|16628.73|16628.73|16627.81|16627.81|0
1637225190000|2021-11-18 08:46:30|16630.36|16630.36|16640.85|16640.85|16640.85|16640.85|16630.36|16630.36|0
1637225200000|2021-11-18 08:46:40|16641.78|16641.78|16641.78|16641.78|16641.78|16641.78|16641.78|16641.78|0
1637225210000|2021-11-18 08:46:50|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|16639.79|0
1637225230000|2021-11-18 08:47:10|16643.45|16643.45|16645.33|16645.33|16645.8|16645.8|16643.45|16643.45|0
1637225240000|2021-11-18 08:47:20|16647.78|16647.78|16641.13|16641.13|16647.78|16647.78|16639.31|16639.31|0
1637225260000|2021-11-18 08:47:40|16641.95|16641.95|16642.16|16642.16|16642.16|16642.16|16641.95|16641.95|0
1637225280000|2021-11-18 08:48:00|16643.59|16643.59|16640.47|16640.47|16643.59|16643.59|16640.47|16640.47|0
1637225290000|2021-11-18 08:48:10|16642.03|16642.03|16642.03|16642.03|16642.03|16642.03|16642.03|16642.03|0
1637225300000|2021-11-18 08:48:20|16642.48|16642.48|16643.15|16643.15|16643.15|16643.15|16641.14|16641.14|0
1637225310000|2021-11-18 08:48:30|16644.97|16644.97|16644.97|16644.97|16644.97|16644.97|16644.97|16644.97|0
1637225320000|2021-11-18 08:48:40|16644.77|16644.77|16644.77|16644.77|16644.77|16644.77|16644.77|16644.77|0
1637225330000|2021-11-18 08:48:50|16645.68|16645.68|16648.34|16648.34|16648.34|16648.34|16645.48|16645.48|0
1637225340000|2021-11-18 08:49:00|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|16648.96|0
1637225350000|2021-11-18 08:49:10|16649.18|16649.18|16652.62|16652.62|16652.62|16652.62|16649.18|16649.18|0
1637225360000|2021-11-18 08:49:20|16653.53|16653.53|16653.53|16653.53|16653.53|16653.53|16653.53|16653.53|0
1637225420000|2021-11-18 08:50:20|16654.35|16654.35|16653.88|16653.88|16654.35|16654.35|16653.88|16653.88|0
1637225440000|2021-11-18 08:50:40|16651.14|16651.14|16650.52|16650.52|16651.14|16651.14|16650.52|16650.52|0
1637225460000|2021-11-18 08:51:00|16651.95|16651.95|16651.95|16651.95|16651.95|16651.95|16651.95|16651.95|0
1637225470000|2021-11-18 08:51:10|16652.77|16652.77|16652.77|16652.77|16652.77|16652.77|16652.77|16652.77|0
1637225480000|2021-11-18 08:51:20|16651.83|16651.83|16651.01|16651.01|16651.83|16651.83|16651.01|16651.01|0
1637225490000|2021-11-18 08:51:30|16649.58|16649.58|16648.15|16648.15|16649.58|16649.58|16648.15|16648.15|0
1637225510000|2021-11-18 08:51:50|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|16646.51|0
1637225530000|2021-11-18 08:52:10|16644.69|16644.69|16643.79|16643.79|16644.69|16644.69|16643.79|16643.79|0
1637225540000|2021-11-18 08:52:20|16642.36|16642.36|16641.72|16641.72|16642.36|16642.36|16640.73|16640.73|0
1637225560000|2021-11-18 08:52:40|16642.34|16642.34|16643.25|16643.25|16643.25|16643.25|16642.34|16642.34|0
1637225590000|2021-11-18 08:53:10|16642.78|16642.78|16639.92|16639.92|16642.78|16642.78|16639.92|16639.92|0
1637225600000|2021-11-18 08:53:20|16639.1|16639.1|16638.19|16638.19|16639.1|16639.1|16638.19|16638.19|0
1637225620000|2021-11-18 08:53:40|16627.79|16627.79|16616.51|16616.51|16627.79|16627.79|16616.51|16616.51|0
1637225630000|2021-11-18 08:53:50|16614.06|16614.06|16613.13|16613.13|16614.06|16614.06|16613.13|16613.13|0
1637225640000|2021-11-18 08:54:00|16614.76|16614.76|16613.95|16613.95|16614.76|16614.76|16613.13|16613.13|0
1637225680000|2021-11-18 08:54:40|16613.03|16613.03|16611.21|16611.21|16613.03|16613.03|16611.21|16611.21|0
1637225690000|2021-11-18 08:54:50|16612.84|16612.84|16614.47|16614.47|16614.47|16614.47|16612.84|16612.84|0
1637225700000|2021-11-18 08:55:00|16614|16614|16614.97|16614.97|16615.41|16615.41|16614|16614|0
1637225710000|2021-11-18 08:55:10|16614.15|16614.15|16614.59|16614.59|16614.59|16614.59|16613.68|16613.68|0
1637225720000|2021-11-18 08:55:20|16615.51|16615.51|16622.97|16622.97|16622.97|16622.97|16615.51|16615.51|0
1637225740000|2021-11-18 08:55:40|16623.91|16623.91|16623.91|16623.91|16623.91|16623.91|16623.91|16623.91|0
1637225750000|2021-11-18 08:55:50|16624.73|16624.73|16626.44|16626.44|16626.44|16626.44|16624.73|16624.73|0
1637225760000|2021-11-18 08:56:00|16628.11|16628.11|16628.67|16628.67|16628.67|16628.67|16628.11|16628.11|0
1637225770000|2021-11-18 08:56:10|16629.49|16629.49|16632.73|16632.73|16632.73|16632.73|16629.49|16629.49|0
1637225790000|2021-11-18 08:56:30|16631.79|16631.79|16631.35|16631.35|16632.26|16632.26|16631.35|16631.35|0
1637225810000|2021-11-18 08:56:50|16627.05|16627.05|16625.66|16625.66|16627.05|16627.05|16625.66|16625.66|0
1637225820000|2021-11-18 08:57:00|16620.47|16620.47|16615.62|16615.62|16620.47|16620.47|16615.62|16615.62|0
1637225840000|2021-11-18 08:57:20|16615.17|16615.17|16615.17|16615.17|16615.17|16615.17|16615.17|16615.17|0
1637225850000|2021-11-18 08:57:30|16614.5|16614.5|16614.5|16614.5|16614.5|16614.5|16614.5|16614.5|0
1637225870000|2021-11-18 08:57:50|16612.87|16612.87|16612.87|16612.87|16612.87|16612.87|16612.87|16612.87|0
1637225890000|2021-11-18 08:58:10|16611.93|16611.93|16613.04|16613.04|16613.04|16613.04|16611.93|16611.93|0
1637225920000|2021-11-18 08:58:40|16614.48|16614.48|16614.48|16614.48|16614.48|16614.48|16614.48|16614.48|0
1637225930000|2021-11-18 08:58:50|16615.91|16615.91|16625.21|16625.21|16625.21|16625.21|16615.09|16615.09|0
1637225960000|2021-11-18 08:59:20|16628.07|16628.07|16626.64|16626.64|16628.07|16628.07|16626.64|16626.64|0
1637225970000|2021-11-18 08:59:30|16631.54|16631.54|16631.54|16631.54|16631.54|16631.54|16631.54|16631.54|0
1637225980000|2021-11-18 08:59:40|16632.45|16632.45|16632.45|16632.45|16632.45|16632.45|16632.45|16632.45|0
1637226000000|2021-11-18 09:00:00|16632.92|16632.92|16633.15|16633.15|16633.15|16633.15|16632.92|16632.92|0
1637226030000|2021-11-18 09:00:30|16634.58|16634.58|16634.58|16634.58|16634.58|16634.58|16634.58|16634.58|0
1637226040000|2021-11-18 09:00:40|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|16633.17|0
1637226050000|2021-11-18 09:00:50|16635|16635|16633.17|16633.17|16635|16635|16633.17|16633.17|0
1637226080000|2021-11-18 09:01:20|16634.08|16634.08|16634.08|16634.08|16634.08|16634.08|16634.08|16634.08|0
1637226100000|2021-11-18 09:01:40|16635.11|16635.11|16627.65|16627.65|16635.11|16635.11|16627.65|16627.65|0
1637226120000|2021-11-18 09:02:00|16627.87|16627.87|16629.3|16629.3|16629.3|16629.3|16627.87|16627.87|0
1637226130000|2021-11-18 09:02:10|16630.22|16630.22|16631.13|16631.13|16631.13|16631.13|16630.22|16630.22|0
1637226140000|2021-11-18 09:02:20|16631.54|16631.54|16631.54|16631.54|16631.54|16631.54|16631.54|16631.54|0
1637226150000|2021-11-18 09:02:30|16632.46|16632.46|16632.46|16632.46|16632.46|16632.46|16632.46|16632.46|0
1637226160000|2021-11-18 09:02:40|16632.68|16632.68|16632.68|16632.68|16632.68|16632.68|16632.68|16632.68|0
1637226170000|2021-11-18 09:02:50|16634.11|16634.11|16635.6|16635.6|16635.6|16635.6|16634.11|16634.11|0
1637226200000|2021-11-18 09:03:20|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|0
1637226210000|2021-11-18 09:03:30|16638.37|16638.37|16638.37|16638.37|16638.37|16638.37|16638.37|16638.37|0
1637226220000|2021-11-18 09:03:40|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|16638.84|0
1637226230000|2021-11-18 09:03:50|16637.41|16637.41|16635.58|16635.58|16637.41|16637.41|16635.58|16635.58|0
1637226240000|2021-11-18 09:04:00|16634.65|16634.65|16635.47|16635.47|16635.47|16635.47|16634.65|16634.65|0
1637226250000|2021-11-18 09:04:10|16634.65|16634.65|16634.65|16634.65|16634.65|16634.65|16634.65|16634.65|0
1637226280000|2021-11-18 09:04:40|16636.29|16636.29|16636.29|16636.29|16636.29|16636.29|16636.29|16636.29|0
1637226310000|2021-11-18 09:05:10|16639.03|16639.03|16639.03|16639.03|16639.03|16639.03|16639.03|16639.03|0
1637226320000|2021-11-18 09:05:20|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|16639.23|0
1637226330000|2021-11-18 09:05:30|16640.05|16640.05|16641.01|16641.01|16641.01|16641.01|16640.05|16640.05|0
1637226340000|2021-11-18 09:05:40|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|16642.42|0
1637226360000|2021-11-18 09:06:00|16641.3|16641.3|16644.65|16644.65|16644.65|16644.65|16641.3|16641.3|0
1637226400000|2021-11-18 09:06:40|16646.47|16646.47|16646.47|16646.47|16646.47|16646.47|16646.47|16646.47|0
1637226470000|2021-11-18 09:07:50|16644.02|16644.02|16637.27|16637.27|16644.02|16644.02|16637.27|16637.27|0
1637226480000|2021-11-18 09:08:00|16638.71|16638.71|16638.71|16638.71|16638.71|16638.71|16638.71|16638.71|0
1637226490000|2021-11-18 09:08:10|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|16639.52|0
1637226530000|2021-11-18 09:08:50|16640.02|16640.02|16640.02|16640.02|16640.02|16640.02|16640.02|16640.02|0
1637226550000|2021-11-18 09:09:10|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|16640.49|0
1637226570000|2021-11-18 09:09:30|16642.12|16642.12|16642.12|16642.12|16642.12|16642.12|16642.12|16642.12|0
1637226580000|2021-11-18 09:09:40|16643.95|16643.95|16643.95|16643.95|16643.95|16643.95|16643.95|16643.95|0
1637226610000|2021-11-18 09:10:10|16642.12|16642.12|16641.31|16641.31|16642.12|16642.12|16641.31|16641.31|0
1637226630000|2021-11-18 09:10:30|16642.24|16642.24|16642.24|16642.24|16642.24|16642.24|16642.24|16642.24|0
1637226650000|2021-11-18 09:10:50|16642.45|16642.45|16642.45|16642.45|16642.45|16642.45|16642.03|16642.03|0
1637226700000|2021-11-18 09:11:40|16641.5|16641.5|16642|16642|16642|16642|16641.5|16641.5|0
1637226710000|2021-11-18 09:11:50|16643.49|16643.49|16639.81|16639.81|16643.49|16643.49|16638.89|16638.89|0
1637226760000|2021-11-18 09:12:40|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|16637.93|0
1637226790000|2021-11-18 09:13:10|16638.74|16638.74|16636.81|16636.81|16638.74|16638.74|16636.81|16636.81|0
1637226820000|2021-11-18 09:13:40|16636.34|16636.34|16636.81|16636.81|16636.81|16636.81|16636.34|16636.34|0
1637226830000|2021-11-18 09:13:50|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|16637.03|0
1637226870000|2021-11-18 09:14:30|16638.67|16638.67|16638.67|16638.67|16638.67|16638.67|16638.67|16638.67|0
1637226880000|2021-11-18 09:14:40|16640.65|16640.65|16641.57|16641.57|16641.57|16641.57|16640.65|16640.65|0
1637226890000|2021-11-18 09:14:50|16644.02|16644.02|16650.78|16650.78|16650.78|16650.78|16644.02|16644.02|0
1637226900000|2021-11-18 09:15:00|16655.96|16655.96|16655.96|16655.96|16655.96|16655.96|16655.96|16655.96|0
1637226910000|2021-11-18 09:15:10|16655.02|16655.02|16655.02|16655.02|16655.02|16655.02|16655.02|16655.02|0
1637226920000|2021-11-18 09:15:20|16656.45|16656.45|16656.45|16656.45|16656.45|16656.45|16656.45|16656.45|0
1637226930000|2021-11-18 09:15:30|16657.88|16657.88|16661.96|16661.96|16661.96|16661.96|16657.88|16657.88|0
1637226940000|2021-11-18 09:15:40|16663.79|16663.79|16663.79|16663.79|16663.79|16663.79|16663.79|16663.79|0
1637226950000|2021-11-18 09:15:50|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|16664.26|0
1637226960000|2021-11-18 09:16:00|16664.93|16664.93|16667.67|16667.67|16667.67|16667.67|16664.93|16664.93|0
1637226970000|2021-11-18 09:16:10|16669.07|16669.07|16669.07|16669.07|16669.07|16669.07|16669.07|16669.07|0
1637227000000|2021-11-18 09:16:40|16670.48|16670.48|16670.48|16670.48|16670.48|16670.48|16670.48|16670.48|0
1637227030000|2021-11-18 09:17:10|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|16670.95|0
1637227040000|2021-11-18 09:17:20|16669.55|16669.55|16669.29|16669.29|16669.76|16669.76|16669.29|16669.29|0
1637227080000|2021-11-18 09:18:00|16666.84|16666.84|16666.02|16666.02|16666.84|16666.84|16666.02|16666.02|0
1637227100000|2021-11-18 09:18:20|16665.03|16665.03|16665.03|16665.03|16665.03|16665.03|16665.03|16665.03|0
1637227110000|2021-11-18 09:18:30|16668.19|16668.19|16671.06|16671.06|16671.06|16671.06|16668.19|16668.19|0
1637227120000|2021-11-18 09:18:40|16671.53|16671.53|16670.59|16670.59|16671.53|16671.53|16670.59|16670.59|0
1637227130000|2021-11-18 09:18:50|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|0
1637227140000|2021-11-18 09:19:00|16670.81|16670.81|16672.69|16672.69|16672.69|16672.69|16670.14|16670.14|0
1637227160000|2021-11-18 09:19:20|16674.12|16674.12|16674.12|16674.12|16674.12|16674.12|16674.12|16674.12|0
1637227190000|2021-11-18 09:19:50|16673.68|16673.68|16676.19|16676.19|16676.63|16676.63|16673.68|16673.68|0
1637227200000|2021-11-18 09:20:00|16677|16677|16677|16677|16677.5|16677.5|16676.51|16676.51|0
1637227210000|2021-11-18 09:20:10|16676.09|16676.09|16675.15|16675.15|16676.09|16676.09|16675.15|16675.15|0
1637227220000|2021-11-18 09:20:20|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|16675.62|0
1637227270000|2021-11-18 09:21:10|16677.05|16677.05|16677.05|16677.05|16677.05|16677.05|16677.05|16677.05|0
1637227310000|2021-11-18 09:21:50|16676.43|16676.43|16677.25|16677.25|16677.25|16677.25|16676.43|16676.43|0
1637227320000|2021-11-18 09:22:00|16678.07|16678.07|16678.07|16678.07|16678.07|16678.07|16678.07|16678.07|0
1637227340000|2021-11-18 09:22:20|16677.57|16677.57|16677.57|16677.57|16677.57|16677.57|16677.57|16677.57|0
1637227350000|2021-11-18 09:22:30|16675.94|16675.94|16675.44|16675.44|16675.94|16675.94|16675.44|16675.44|0
1637227360000|2021-11-18 09:22:40|16674.62|16674.62|16674.62|16674.62|16674.62|16674.62|16674.62|16674.62|0
1637227380000|2021-11-18 09:23:00|16676.26|16676.26|16674.01|16674.01|16676.26|16676.26|16674.01|16674.01|0
1637227400000|2021-11-18 09:23:20|16674.57|16674.57|16674.01|16674.01|16674.57|16674.57|16674.01|16674.01|0
1637227410000|2021-11-18 09:23:30|16675.64|16675.64|16675.64|16675.64|16675.64|16675.64|16675.64|16675.64|0
1637227420000|2021-11-18 09:23:40|16676.56|16676.56|16675.64|16675.64|16676.56|16676.56|16675.64|16675.64|0
1637227440000|2021-11-18 09:24:00|16672.78|16672.78|16668.11|16668.11|16672.78|16672.78|16666.68|16666.68|0
1637227450000|2021-11-18 09:24:10|16667.91|16667.91|16669.55|16669.55|16669.55|16669.55|16667.91|16667.91|0
1637227470000|2021-11-18 09:24:30|16667.91|16667.91|16667.1|16667.1|16667.91|16667.91|16667.1|16667.1|0
1637227480000|2021-11-18 09:24:40|16666.65|16666.65|16666.65|16666.65|16666.65|16666.65|16666.65|16666.65|0
1637227500000|2021-11-18 09:25:00|16665.22|16665.22|16665.22|16665.22|16665.22|16665.22|16665.22|16665.22|0
1637227510000|2021-11-18 09:25:10|16666.03|16666.03|16667.47|16667.47|16667.47|16667.47|16666.03|16666.03|0
1637227540000|2021-11-18 09:25:40|16670.11|16670.11|16670.11|16670.11|16670.11|16670.11|16670.11|16670.11|0
1637227550000|2021-11-18 09:25:50|16671.54|16671.54|16677.21|16677.21|16678.64|16678.64|16671.54|16671.54|0
1637227580000|2021-11-18 09:26:20|16678.02|16678.02|16684.1|16684.1|16685.01|16685.01|16678.02|16678.02|0
1637227590000|2021-11-18 09:26:30|16687.07|16687.07|16687.57|16687.57|16687.57|16687.57|16687.07|16687.07|0
1637227600000|2021-11-18 09:26:40|16688.48|16688.48|16688.93|16688.93|16688.93|16688.93|16688.48|16688.48|0
1637227610000|2021-11-18 09:26:50|16689.55|16689.55|16690.37|16690.37|16690.37|16690.37|16689.55|16689.55|0
1637227620000|2021-11-18 09:27:00|16689.45|16689.45|16689.45|16689.45|16689.45|16689.45|16689.45|16689.45|0
1637227650000|2021-11-18 09:27:30|16691.09|16691.09|16691.09|16691.09|16691.09|16691.09|16691.09|16691.09|0
1637227670000|2021-11-18 09:27:50|16692|16692|16692.72|16692.72|16692.72|16692.72|16692|16692|0
1637227680000|2021-11-18 09:28:00|16694.57|16694.57|16697.43|16697.43|16697.43|16697.43|16694.57|16694.57|0
1637227700000|2021-11-18 09:28:20|16697.93|16697.93|16697.93|16697.93|16697.93|16697.93|16697.93|16697.93|0
1637227720000|2021-11-18 09:28:40|16699.81|16699.81|16699.81|16699.81|16699.81|16699.81|16699.81|16699.81|0
1637227730000|2021-11-18 09:28:50|16700.72|16700.72|16702.38|16702.38|16702.38|16702.38|16700.72|16700.72|0
1637227740000|2021-11-18 09:29:00|16701.26|16701.26|16701.93|16701.93|16701.93|16701.93|16701.26|16701.26|0
1637227750000|2021-11-18 09:29:10|16702.75|16702.75|16704.63|16704.63|16705.56|16705.56|16702.75|16702.75|0
1637227770000|2021-11-18 09:29:30|16702.28|16702.28|16695.31|16695.31|16703.09|16703.09|16694.96|16694.96|0
1637227780000|2021-11-18 09:29:40|16694.37|16694.37|16695.75|16695.75|16695.75|16695.75|16694.37|16694.37|0
1637227800000|2021-11-18 09:30:00|16690.04|16690.04|16690.54|16690.54|16690.54|16690.54|16690.04|16690.04|0
1637227820000|2021-11-18 09:30:20|16691.45|16691.45|16692.27|16692.27|16692.27|16692.27|16691.45|16691.45|0
1637227840000|2021-11-18 09:30:40|16691.36|16691.36|16691.36|16691.36|16691.36|16691.36|16691.36|16691.36|0
1637227870000|2021-11-18 09:31:10|16690.89|16690.89|16690.42|16690.42|16690.89|16690.89|16690.42|16690.42|0
1637227890000|2021-11-18 09:31:30|16688.98|16688.98|16689.9|16689.9|16690.81|16690.81|16688.98|16688.98|0
1637227900000|2021-11-18 09:31:40|16689.08|16689.08|16689.9|16689.9|16689.9|16689.9|16688.26|16688.26|0
1637227920000|2021-11-18 09:32:00|16692.72|16692.72|16693.54|16693.54|16693.54|16693.54|16692.72|16692.72|0
1637227930000|2021-11-18 09:32:10|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|16696.4|0
1637227940000|2021-11-18 09:32:20|16695.99|16695.99|16695.99|16695.99|16695.99|16695.99|16695.99|16695.99|0
1637227950000|2021-11-18 09:32:30|16695.17|16695.17|16695.17|16695.17|16695.17|16695.17|16695.17|16695.17|0
1637227970000|2021-11-18 09:32:50|16696.61|16696.61|16696.61|16696.61|16696.61|16696.61|16696.61|16696.61|0
1637227980000|2021-11-18 09:33:00|16695.17|16695.17|16695.17|16695.17|16695.17|16695.17|16695.17|16695.17|0
1637227990000|2021-11-18 09:33:10|16697|16697|16696.09|16696.09|16697|16697|16696.09|16696.09|0
1637228030000|2021-11-18 09:33:50|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|16697.52|0
1637228040000|2021-11-18 09:34:00|16698.34|16698.34|16698.34|16698.34|16698.34|16698.34|16698.34|16698.34|0
1637228050000|2021-11-18 09:34:10|16698.54|16698.54|16703.32|16703.32|16703.32|16703.32|16698.54|16698.54|0
1637228070000|2021-11-18 09:34:30|16704.14|16704.14|16704.14|16704.14|16704.14|16704.14|16704.14|16704.14|0
1637228080000|2021-11-18 09:34:40|16702.31|16702.31|16702.11|16702.11|16703.22|16703.22|16702.11|16702.11|0
1637228090000|2021-11-18 09:34:50|16701.18|16701.18|16703.52|16703.52|16703.52|16703.52|16701.18|16701.18|0
1637228100000|2021-11-18 09:35:00|16702.59|16702.59|16700.96|16700.96|16702.59|16702.59|16700.96|16700.96|0
1637228110000|2021-11-18 09:35:10|16701.87|16701.87|16701.87|16701.87|16701.87|16701.87|16701.87|16701.87|0
1637228120000|2021-11-18 09:35:20|16700.96|16700.96|16704.99|16704.99|16704.99|16704.99|16700.96|16700.96|0
1637228130000|2021-11-18 09:35:30|16704.58|16704.58|16710.2|16710.2|16710.2|16710.2|16704.17|16704.17|0
1637228140000|2021-11-18 09:35:40|16712.43|16712.43|16721.22|16721.22|16721.22|16721.22|16712.43|16712.43|0
1637228150000|2021-11-18 09:35:50|16723.96|16723.96|16748.65|16748.65|16748.85|16748.85|16723.96|16723.96|0
1637228160000|2021-11-18 09:36:00|16749.12|16749.12|16745.9|16745.9|16749.12|16749.12|16745.84|16745.84|0
1637228170000|2021-11-18 09:36:10|16745.4|16745.4|16737.29|16737.29|16747.05|16747.05|16737.29|16737.29|0
1637228180000|2021-11-18 09:36:20|16736.79|16736.79|16736.38|16736.38|16736.79|16736.79|16736.38|16736.38|0
1637228200000|2021-11-18 09:36:40|16736.85|16736.85|16736.85|16736.85|16736.85|16736.85|16736.85|16736.85|0
1637228210000|2021-11-18 09:36:50|16743.62|16743.62|16744.91|16744.91|16744.91|16744.91|16742.81|16742.81|0
1637228220000|2021-11-18 09:37:00|16745.72|16745.72|16745.72|16745.72|16745.72|16745.72|16745.72|16745.72|0
1637228230000|2021-11-18 09:37:10|16748.59|16748.59|16748.59|16748.59|16748.59|16748.59|16748.59|16748.59|0
1637228240000|2021-11-18 09:37:20|16751.04|16751.04|16755.89|16755.89|16755.89|16755.89|16751.04|16751.04|0
1637228250000|2021-11-18 09:37:30|16754.06|16754.06|16753.15|16753.15|16754.06|16754.06|16753.15|16753.15|0
1637228260000|2021-11-18 09:37:40|16753.65|16753.65|16753.65|16753.65|16753.65|16753.65|16753.65|16753.65|0
1637228270000|2021-11-18 09:37:50|16752.73|16752.73|16753.87|16753.87|16753.87|16753.87|16751|16751|0
1637228280000|2021-11-18 09:38:00|16757.52|16757.52|16757.97|16757.97|16757.97|16757.97|16757.52|16757.52|0
1637228290000|2021-11-18 09:38:10|16758.88|16758.88|16758.88|16758.88|16758.88|16758.88|16758.44|16758.44|0
1637228320000|2021-11-18 09:38:40|16758.07|16758.07|16756.95|16756.95|16758.07|16758.07|16756.95|16756.95|0
1637228330000|2021-11-18 09:38:50|16758.59|16758.59|16760.9|16760.9|16761.12|16761.12|16758.59|16758.59|0
1637228340000|2021-11-18 09:39:00|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|16759.96|0
1637228350000|2021-11-18 09:39:10|16760.43|16760.43|16776.2|16776.2|16776.2|16776.2|16760.43|16760.43|0
1637228360000|2021-11-18 09:39:20|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|0
1637228370000|2021-11-18 09:39:30|16773.89|16773.89|16774.36|16774.36|16774.36|16774.36|16773.89|16773.89|0
1637228380000|2021-11-18 09:39:40|16777.62|16777.62|16777.62|16777.62|16777.62|16777.62|16777.62|16777.62|0
1637228390000|2021-11-18 09:39:50|16777.16|16777.16|16776.13|16776.13|16777.16|16777.16|16775.41|16775.41|0
1637228400000|2021-11-18 09:40:00|16773.39|16773.39|16774.34|16774.34|16774.34|16774.34|16773.39|16773.39|0
1637228410000|2021-11-18 09:40:10|16773.31|16773.31|16773.78|16773.78|16775.19|16775.19|16773.31|16773.31|0
1637228430000|2021-11-18 09:40:30|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|0
1637228440000|2021-11-18 09:40:40|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|0
1637228450000|2021-11-18 09:40:50|16772.85|16772.85|16771.68|16771.68|16772.85|16772.85|16771.21|16771.21|0
1637228460000|2021-11-18 09:41:00|16777.41|16777.41|16774.54|16774.54|16777.41|16777.41|16774.54|16774.54|0
1637228470000|2021-11-18 09:41:10|16775.98|16775.98|16776.48|16776.48|16776.48|16776.48|16775.04|16775.04|0
1637228480000|2021-11-18 09:41:20|16777.91|16777.91|16778.85|16778.85|16778.85|16778.85|16777.91|16777.91|0
1637228490000|2021-11-18 09:41:30|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|0
1637228510000|2021-11-18 09:41:50|16783.11|16783.11|16782.3|16782.3|16783.11|16783.11|16782.3|16782.3|0
1637228520000|2021-11-18 09:42:00|16782.74|16782.74|16771.56|16771.56|16782.74|16782.74|16771.56|16771.56|0
1637228530000|2021-11-18 09:42:10|16772.03|16772.03|16772.83|16772.83|16772.83|16772.83|16770.6|16770.6|0
1637228540000|2021-11-18 09:42:20|16773.29|16773.29|16771.89|16771.89|16773.29|16773.29|16769.64|16769.64|0
1637228550000|2021-11-18 09:42:30|16772.82|16772.82|16772.37|16772.37|16772.82|16772.82|16772.15|16772.15|0
1637228570000|2021-11-18 09:42:50|16771.56|16771.56|16771.56|16771.56|16771.56|16771.56|16771.56|16771.56|0
1637228580000|2021-11-18 09:43:00|16773.38|16773.38|16772.83|16772.83|16773.38|16773.38|16772.83|16772.83|0
1637228590000|2021-11-18 09:43:10|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|0
1637228600000|2021-11-18 09:43:20|16774.69|16774.69|16773.26|16773.26|16774.69|16774.69|16773.26|16773.26|0
1637228610000|2021-11-18 09:43:30|16772.33|16772.33|16768.99|16768.99|16772.33|16772.33|16768.99|16768.99|0
1637228620000|2021-11-18 09:43:40|16768.58|16768.58|16767.13|16767.13|16768.58|16768.58|16767.13|16767.13|0
1637228630000|2021-11-18 09:43:50|16766.9|16766.9|16767.76|16767.76|16767.76|16767.76|16765.93|16765.93|0
1637228650000|2021-11-18 09:44:10|16769.59|16769.59|16772.69|16772.69|16772.69|16772.69|16769.59|16769.59|0
1637228660000|2021-11-18 09:44:20|16773.19|16773.19|16773.56|16773.56|16774.94|16774.94|16773.1|16773.1|0
1637228670000|2021-11-18 09:44:30|16772.57|16772.57|16770.22|16770.22|16772.57|16772.57|16770.02|16770.02|0
1637228680000|2021-11-18 09:44:40|16768.59|16768.59|16763.9|16763.9|16768.59|16768.59|16763.9|16763.9|0
1637228690000|2021-11-18 09:44:50|16762.78|16762.78|16751.35|16751.35|16762.78|16762.78|16750.9|16750.9|0
1637228700000|2021-11-18 09:45:00|16752.76|16752.76|16750.34|16750.34|16753.2|16753.2|16750.34|16750.34|0
1637228710000|2021-11-18 09:45:10|16752.22|16752.22|16753.65|16753.65|16753.65|16753.65|16752.22|16752.22|0
1637228720000|2021-11-18 09:45:20|16753.1|16753.1|16753.1|16753.1|16753.1|16753.1|16753.1|16753.1|0
1637228760000|2021-11-18 09:46:00|16755.96|16755.96|16759.9|16759.9|16759.9|16759.9|16755.96|16755.96|0
1637228770000|2021-11-18 09:46:10|16761.73|16761.73|16769.49|16769.49|16769.49|16769.49|16761.73|16761.73|0
1637228780000|2021-11-18 09:46:20|16768.5|16768.5|16768.27|16768.27|16768.5|16768.5|16768.27|16768.27|0
1637228790000|2021-11-18 09:46:30|16765.11|16765.11|16764.45|16764.45|16765.11|16765.11|16762.46|16762.46|0
1637228820000|2021-11-18 09:47:00|16765.36|16765.36|16765.36|16765.36|16765.36|16765.36|16765.36|16765.36|0
1637228860000|2021-11-18 09:47:40|16764.55|16764.55|16759.28|16759.28|16764.55|16764.55|16759.28|16759.28|0
1637228870000|2021-11-18 09:47:50|16757.64|16757.64|16742.49|16742.49|16757.64|16757.64|16742.49|16742.49|0
1637228880000|2021-11-18 09:48:00|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|16742.07|0
1637228890000|2021-11-18 09:48:10|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|0
1637228900000|2021-11-18 09:48:20|16739.71|16739.71|16738.28|16738.28|16739.71|16739.71|16738.28|16738.28|0
1637228910000|2021-11-18 09:48:30|16741.02|16741.02|16741.02|16741.02|16741.02|16741.02|16741.02|16741.02|0
1637228930000|2021-11-18 09:48:50|16741.22|16741.22|16742.66|16742.66|16742.66|16742.66|16741.22|16741.22|0
1637228940000|2021-11-18 09:49:00|16744.09|16744.09|16744.09|16744.09|16744.09|16744.09|16744.09|16744.09|0
1637228960000|2021-11-18 09:49:20|16736.78|16736.78|16728.41|16728.41|16736.78|16736.78|16726.98|16726.98|0
1637228990000|2021-11-18 09:49:50|16731.28|16731.28|16737.3|16737.3|16737.3|16737.3|16731.28|16731.28|0
1637229000000|2021-11-18 09:50:00|16737.77|16737.77|16740.68|16740.68|16740.68|16740.68|16737.77|16737.77|0
1637229010000|2021-11-18 09:50:10|16739.25|16739.25|16739.25|16739.25|16739.25|16739.25|16739.25|16739.25|0
1637229020000|2021-11-18 09:50:20|16741.6|16741.6|16741.6|16741.6|16741.6|16741.6|16741.6|16741.6|0
1637229040000|2021-11-18 09:50:40|16740.17|16740.17|16741.6|16741.6|16741.6|16741.6|16740.17|16740.17|0
1637229050000|2021-11-18 09:50:50|16740.79|16740.79|16740.79|16740.79|16740.79|16740.79|16740.79|16740.79|0
1637229060000|2021-11-18 09:51:00|16739.79|16739.79|16739.79|16739.79|16739.79|16739.79|16739.79|16739.79|0
1637229070000|2021-11-18 09:51:10|16739.33|16739.33|16739.33|16739.33|16739.33|16739.33|16739.33|16739.33|0
1637229100000|2021-11-18 09:51:40|16738.51|16738.51|16737.3|16737.3|16738.73|16738.73|16737.3|16737.3|0
1637229110000|2021-11-18 09:51:50|16734.95|16734.95|16734.48|16734.48|16734.95|16734.95|16734.48|16734.48|0
1637229120000|2021-11-18 09:52:00|16733.92|16733.92|16726.92|16726.92|16733.92|16733.92|16726.92|16726.92|0
1637229130000|2021-11-18 09:52:10|16726.45|16726.45|16721.6|16721.6|16726.45|16726.45|16721.6|16721.6|0
1637229160000|2021-11-18 09:52:40|16720.19|16720.19|16717.32|16717.32|16720.19|16720.19|16717.32|16717.32|0
1637229180000|2021-11-18 09:53:00|16718.14|16718.14|16718.95|16718.95|16718.95|16718.95|16718.14|16718.14|0
1637229190000|2021-11-18 09:53:10|16719.89|16719.89|16722.76|16722.76|16722.76|16722.76|16719.89|16719.89|0
1637229200000|2021-11-18 09:53:20|16719.89|16719.89|16719.89|16719.89|16719.89|16719.89|16719.89|16719.89|0
1637229210000|2021-11-18 09:53:30|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|16718.07|0
1637229230000|2021-11-18 09:53:50|16718.53|16718.53|16718.53|16718.53|16718.53|16718.53|16718.53|16718.53|0
1637229240000|2021-11-18 09:54:00|16718.04|16718.04|16718.04|16718.04|16718.04|16718.04|16718.04|16718.04|0
1637229290000|2021-11-18 09:54:50|16719.92|16719.92|16722.26|16722.26|16722.26|16722.26|16719.92|16719.92|0
1637229300000|2021-11-18 09:55:00|16721.03|16721.03|16721.03|16721.03|16721.03|16721.03|16721.03|16721.03|0
1637229320000|2021-11-18 09:55:20|16721.7|16721.7|16723.43|16723.43|16723.43|16723.43|16720.57|16720.57|0
1637229330000|2021-11-18 09:55:30|16723.9|16723.9|16723.9|16723.9|16723.9|16723.9|16723.9|16723.9|0
1637229350000|2021-11-18 09:55:50|16725.33|16725.33|16725.33|16725.33|16725.33|16725.33|16725.33|16725.33|0
1637229360000|2021-11-18 09:56:00|16723.9|16723.9|16724.12|16724.12|16724.12|16724.12|16723.9|16723.9|0
1637229380000|2021-11-18 09:56:20|16725.04|16725.04|16726.47|16726.47|16726.47|16726.47|16725.04|16725.04|0
1637229440000|2021-11-18 09:57:20|16727.4|16727.4|16727.87|16727.87|16727.87|16727.87|16727.4|16727.4|0
1637229450000|2021-11-18 09:57:30|16730|16730|16734.94|16734.94|16734.94|16734.94|16730|16730|0
1637229460000|2021-11-18 09:57:40|16734.01|16734.01|16734.01|16734.01|16734.01|16734.01|16734.01|16734.01|0
1637229480000|2021-11-18 09:58:00|16734.48|16734.48|16734.01|16734.01|16734.48|16734.48|16734.01|16734.01|0
1637229490000|2021-11-18 09:58:10|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|16733.1|0
1637229500000|2021-11-18 09:58:20|16732.87|16732.87|16731.25|16731.25|16732.87|16732.87|16731.25|16731.25|0
1637229510000|2021-11-18 09:58:30|16730.79|16730.79|16727.53|16727.53|16730.79|16730.79|16727.53|16727.53|0
1637229530000|2021-11-18 09:58:50|16726.5|16726.5|16726.03|16726.03|16726.5|16726.5|16726.03|16726.03|0
1637229540000|2021-11-18 09:59:00|16726.48|16726.48|16725.07|16725.07|16726.48|16726.48|16725.07|16725.07|0
1637229550000|2021-11-18 09:59:10|16725.98|16725.98|16733.54|16733.54|16733.54|16733.54|16725.98|16725.98|0
1637229600000|2021-11-18 10:00:00|16736.41|16736.41|16736.41|16736.41|16736.41|16736.41|16736.41|16736.41|0
1637229610000|2021-11-18 10:00:10|16734.98|16734.98|16734.98|16734.98|16734.98|16734.98|16734.98|16734.98|0
1637229630000|2021-11-18 10:00:30|16736.8|16736.8|16736.8|16736.8|16736.8|16736.8|16736.8|16736.8|0
1637229650000|2021-11-18 10:00:50|16738.24|16738.24|16742.83|16742.83|16742.83|16742.83|16738.24|16738.24|0
1637229660000|2021-11-18 10:01:00|16741.4|16741.4|16741.4|16741.4|16741.4|16741.4|16741.4|16741.4|0
1637229680000|2021-11-18 10:01:20|16742.83|16742.83|16742.21|16742.21|16745.08|16745.08|16742.21|16742.21|0
1637229700000|2021-11-18 10:01:40|16743.65|16743.65|16746.39|16746.39|16746.39|16746.39|16743.65|16743.65|0
1637229720000|2021-11-18 10:02:00|16747.82|16747.82|16749.25|16749.25|16749.25|16749.25|16747.82|16747.82|0
1637229730000|2021-11-18 10:02:10|16750.68|16750.68|16750.68|16750.68|16750.68|16750.68|16750.68|16750.68|0
1637229740000|2021-11-18 10:02:20|16746.39|16746.39|16747.82|16747.82|16747.82|16747.82|16746.39|16746.39|0
1637229760000|2021-11-18 10:02:40|16749.25|16749.25|16749.25|16749.25|16749.25|16749.25|16749.25|16749.25|0
1637229790000|2021-11-18 10:03:10|16750.17|16750.17|16751.58|16751.58|16751.58|16751.58|16750.17|16750.17|0
1637229800000|2021-11-18 10:03:20|16753.4|16753.4|16752.66|16752.66|16753.4|16753.4|16751.54|16751.54|0
1637229810000|2021-11-18 10:03:30|16751.74|16751.74|16752.21|16752.21|16752.21|16752.21|16751.74|16751.74|0
1637229820000|2021-11-18 10:03:40|16751.3|16751.3|16751.3|16751.3|16751.3|16751.3|16751.3|16751.3|0
1637229830000|2021-11-18 10:03:50|16748.46|16748.46|16747.64|16747.64|16748.46|16748.46|16747.64|16747.64|0
1637229840000|2021-11-18 10:04:00|16749.07|16749.07|16750.5|16750.5|16750.5|16750.5|16749.07|16749.07|0
1637229880000|2021-11-18 10:04:40|16751.62|16751.62|16756.05|16756.05|16756.05|16756.05|16751.62|16751.62|0
1637229890000|2021-11-18 10:04:50|16757.17|16757.17|16759.19|16759.19|16759.69|16759.69|16757.17|16757.17|0
1637229910000|2021-11-18 10:05:10|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|0
1637229920000|2021-11-18 10:05:20|16759.08|16759.08|16759.64|16759.64|16759.64|16759.64|16759.08|16759.08|0
1637229930000|2021-11-18 10:05:30|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|16759.14|0
1637229960000|2021-11-18 10:06:00|16761.5|16761.5|16760.53|16760.53|16761.5|16761.5|16760.06|16760.06|0
1637229970000|2021-11-18 10:06:10|16759.64|16759.64|16761.05|16761.05|16761.05|16761.05|16759.64|16759.64|0
1637229980000|2021-11-18 10:06:20|16761.52|16761.52|16761.52|16761.52|16761.52|16761.52|16761.52|16761.52|0
1637229990000|2021-11-18 10:06:30|16762.46|16762.46|16761.52|16761.52|16762.46|16762.46|16761.52|16761.52|0
1637230000000|2021-11-18 10:06:40|16761.99|16761.99|16760.36|16760.36|16761.99|16761.99|16760.36|16760.36|0
1637230010000|2021-11-18 10:06:50|16761.77|16761.77|16761.77|16761.77|16761.77|16761.77|16761.77|16761.77|0
1637230020000|2021-11-18 10:07:00|16762.24|16762.24|16763.74|16763.74|16765.15|16765.15|16762.24|16762.24|0
1637230030000|2021-11-18 10:07:10|16763.29|16763.29|16763.61|16763.61|16763.61|16763.61|16762.18|16762.18|0
1637230050000|2021-11-18 10:07:30|16765.49|16765.49|16767.37|16767.37|16767.37|16767.37|16765.49|16765.49|0
1637230060000|2021-11-18 10:07:40|16768.81|16768.81|16767.87|16767.87|16768.81|16768.81|16767.87|16767.87|0
1637230080000|2021-11-18 10:08:00|16768.86|16768.86|16768.14|16768.14|16768.86|16768.86|16767.22|16767.22|0
1637230090000|2021-11-18 10:08:10|16767.64|16767.64|16766.43|16766.43|16767.64|16767.64|16766.43|16766.43|0
1637230100000|2021-11-18 10:08:20|16767.37|16767.37|16767.37|16767.37|16767.37|16767.37|16767.37|16767.37|0
1637230120000|2021-11-18 10:08:40|16768.78|16768.78|16767.44|16767.44|16770.78|16770.78|16767.44|16767.44|0
1637230140000|2021-11-18 10:09:00|16768.06|16768.06|16768.26|16768.26|16768.26|16768.26|16768.06|16768.06|0
1637230160000|2021-11-18 10:09:20|16767.32|16767.32|16776.28|16776.28|16776.28|16776.28|16767.32|16767.32|0
1637230170000|2021-11-18 10:09:30|16776.84|16776.84|16787.26|16787.26|16788.26|16788.26|16776.84|16776.84|0
1637230180000|2021-11-18 10:09:40|16788.26|16788.26|16783.3|16783.3|16788.26|16788.26|16783.08|16783.08|0
1637230200000|2021-11-18 10:10:00|16781.87|16781.87|16779.32|16779.32|16781.87|16781.87|16779.32|16779.32|0
1637230210000|2021-11-18 10:10:10|16779.82|16779.82|16780.81|16780.81|16780.81|16780.81|16779.82|16779.82|0
1637230220000|2021-11-18 10:10:20|16783.68|16783.68|16784.62|16784.62|16784.62|16784.62|16783.21|16783.21|0
1637230230000|2021-11-18 10:10:30|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|0
1637230270000|2021-11-18 10:11:10|16784.56|16784.56|16784.56|16784.56|16784.56|16784.56|16784.56|16784.56|0
1637230280000|2021-11-18 10:11:20|16784.97|16784.97|16787.27|16787.27|16787.27|16787.27|16784.97|16784.97|0
1637230290000|2021-11-18 10:11:30|16788.7|16788.7|16788.7|16788.7|16788.7|16788.7|16788.48|16788.48|0
1637230300000|2021-11-18 10:11:40|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|16788.2|0
1637230310000|2021-11-18 10:11:50|16788.65|16788.65|16790.41|16790.41|16790.46|16790.46|16787.98|16787.98|0
1637230320000|2021-11-18 10:12:00|16792.05|16792.05|16804.75|16804.75|16804.75|16804.75|16792.05|16792.05|0
1637230330000|2021-11-18 10:12:10|16804.25|16804.25|16807.12|16807.12|16807.12|16807.12|16804.25|16804.25|0
1637230340000|2021-11-18 10:12:20|16810.41|16810.41|16807.93|16807.93|16810.41|16810.41|16807.93|16807.93|0
1637230350000|2021-11-18 10:12:30|16809.36|16809.36|16810|16810|16811|16811|16809.36|16809.36|0
1637230360000|2021-11-18 10:12:40|16811.49|16811.49|16812.16|16812.16|16812.16|16812.16|16811.27|16811.27|0
1637230380000|2021-11-18 10:13:00|16813.57|16813.57|16812.63|16812.63|16813.57|16813.57|16812.63|16812.63|0
1637230400000|2021-11-18 10:13:20|16811.82|16811.82|16811|16811|16811.82|16811.82|16811|16811|0
1637230420000|2021-11-18 10:13:40|16814.21|16814.21|16811.47|16811.47|16814.21|16814.21|16811.47|16811.47|0
1637230440000|2021-11-18 10:14:00|16813.1|16813.1|16812.58|16812.58|16814.22|16814.22|16812.58|16812.58|0
1637230450000|2021-11-18 10:14:10|16815.45|16815.45|16819.43|16819.43|16819.43|16819.43|16815.45|16815.45|0
1637230480000|2021-11-18 10:14:40|16820.37|16820.37|16822.72|16822.72|16822.72|16822.72|16820.37|16820.37|0
1637230490000|2021-11-18 10:14:50|16825.59|16825.59|16827.02|16827.02|16827.02|16827.02|16825.59|16825.59|0
1637230520000|2021-11-18 10:15:20|16827.24|16827.24|16828.76|16828.76|16829.31|16829.31|16827.24|16827.24|0
1637230530000|2021-11-18 10:15:30|16827.32|16827.32|16824.97|16824.97|16827.32|16827.32|16824.97|16824.97|0
1637230540000|2021-11-18 10:15:40|16826.85|16826.85|16827.32|16827.32|16827.32|16827.32|16826.85|16826.85|0
1637230560000|2021-11-18 10:16:00|16826.43|16826.43|16825|16825|16826.43|16826.43|16823.56|16823.56|0
1637230570000|2021-11-18 10:16:10|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|16823.11|0
1637230580000|2021-11-18 10:16:20|16821.12|16821.12|16819.22|16819.22|16821.12|16821.12|16819.22|16819.22|0
1637230600000|2021-11-18 10:16:40|16820.16|16820.16|16820.16|16820.16|16820.16|16820.16|16820.16|16820.16|0
1637230610000|2021-11-18 10:16:50|16819.05|16819.05|16817.65|16817.65|16819.05|16819.05|16817.65|16817.65|0
1637230620000|2021-11-18 10:17:00|16818.56|16818.56|16818.59|16818.59|16819.5|16819.5|16818.56|16818.56|0
1637230630000|2021-11-18 10:17:10|16819.52|16819.52|16819.06|16819.06|16819.52|16819.52|16819.06|16819.06|0
1637230640000|2021-11-18 10:17:20|16819.87|16819.87|16819.2|16819.2|16819.87|16819.87|16819.2|16819.2|0
1637230650000|2021-11-18 10:17:30|16817.77|16817.77|16812.44|16812.44|16817.77|16817.77|16812.44|16812.44|0
1637230660000|2021-11-18 10:17:40|16811.89|16811.89|16813.87|16813.87|16813.87|16813.87|16811.89|16811.89|0
1637230670000|2021-11-18 10:17:50|16816.85|16816.85|16815.46|16815.46|16816.85|16816.85|16815.46|16815.46|0
1637230680000|2021-11-18 10:18:00|16815.69|16815.69|16815.69|16815.69|16815.69|16815.69|16815.69|16815.69|0
1637230700000|2021-11-18 10:18:20|16817.51|16817.51|16817.51|16817.51|16817.51|16817.51|16817.51|16817.51|0
1637230710000|2021-11-18 10:18:30|16817.98|16817.98|16816.55|16816.55|16817.98|16817.98|16816.55|16816.55|0
1637230720000|2021-11-18 10:18:40|16814.2|16814.2|16812.79|16812.79|16814.2|16814.2|16812.79|16812.79|0
1637230730000|2021-11-18 10:18:50|16812.34|16812.34|16813.01|16813.01|16813.01|16813.01|16812.34|16812.34|0
1637230750000|2021-11-18 10:19:10|16811.13|16811.13|16803.61|16803.61|16811.13|16811.13|16803.61|16803.61|0
1637230760000|2021-11-18 10:19:20|16799.2|16799.2|16794.8|16794.8|16799.2|16799.2|16794.59|16794.59|0
1637230780000|2021-11-18 10:19:40|16793.86|16793.86|16788.96|16788.96|16793.86|16793.86|16787.52|16787.52|0
1637230790000|2021-11-18 10:19:50|16791.82|16791.82|16788.55|16788.55|16795.08|16795.08|16788.55|16788.55|0
1637230800000|2021-11-18 10:20:00|16786.67|16786.67|16785.97|16785.97|16786.67|16786.67|16785.97|16785.97|0
1637230810000|2021-11-18 10:20:10|16784.15|16784.15|16782.71|16782.71|16784.15|16784.15|16782.71|16782.71|0
1637230820000|2021-11-18 10:20:20|16785.07|16785.07|16787.04|16787.04|16787.86|16787.86|16785.07|16785.07|0
1637230830000|2021-11-18 10:20:30|16790.02|16790.02|16790.02|16790.02|16790.02|16790.02|16790.02|16790.02|0
1637230840000|2021-11-18 10:20:40|16792.47|16792.47|16792.47|16792.47|16792.47|16792.47|16792.47|16792.47|0
1637230850000|2021-11-18 10:20:50|16795.34|16795.34|16798.65|16798.65|16798.65|16798.65|16795.34|16795.34|0
1637230860000|2021-11-18 10:21:00|16798.1|16798.1|16798.1|16798.1|16798.1|16798.1|16798.1|16798.1|0
1637230870000|2021-11-18 10:21:10|16796.66|16796.66|16796.66|16796.66|16796.66|16796.66|16796.66|16796.66|0
1637230880000|2021-11-18 10:21:20|16805.54|16805.54|16806.95|16806.95|16806.95|16806.95|16803.9|16803.9|0
1637230890000|2021-11-18 10:21:30|16805.31|16805.31|16803.68|16803.68|16805.31|16805.31|16803.68|16803.68|0
1637230900000|2021-11-18 10:21:40|16802.86|16802.86|16805.31|16805.31|16805.31|16805.31|16802.86|16802.86|0
1637230910000|2021-11-18 10:21:50|16804.5|16804.5|16804.5|16804.5|16804.5|16804.5|16804.5|16804.5|0
1637230920000|2021-11-18 10:22:00|16803.68|16803.68|16803.68|16803.68|16803.68|16803.68|16803.68|16803.68|0
1637230930000|2021-11-18 10:22:10|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|0
1637230940000|2021-11-18 10:22:20|16802.02|16802.02|16801.28|16801.28|16802.02|16802.02|16801.28|16801.28|0
1637230950000|2021-11-18 10:22:30|16800.61|16800.61|16799.94|16799.94|16800.61|16800.61|16798.5|16798.5|0
1637230960000|2021-11-18 10:22:40|16798.5|16798.5|16799.12|16799.12|16799.12|16799.12|16798.5|16798.5|0
1637230980000|2021-11-18 10:23:00|16800.75|16800.75|16795.83|16795.83|16800.75|16800.75|16795.36|16795.36|0
1637230990000|2021-11-18 10:23:10|16794|16794|16793.09|16793.09|16794|16794|16793.09|16793.09|0
1637231000000|2021-11-18 10:23:20|16794.91|16794.91|16794.91|16794.91|16794.91|16794.91|16794.91|16794.91|0
1637231010000|2021-11-18 10:23:30|16796.35|16796.35|16796.35|16796.35|16796.35|16796.35|16796.35|16796.35|0
1637231020000|2021-11-18 10:23:40|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|0
1637231030000|2021-11-18 10:23:50|16797.76|16797.76|16796.3|16796.3|16797.76|16797.76|16796.3|16796.3|0
1637231040000|2021-11-18 10:24:00|16796.52|16796.52|16796.3|16796.3|16796.52|16796.52|16796.3|16796.3|0
1637231070000|2021-11-18 10:24:30|16797.73|16797.73|16796.79|16796.79|16799.17|16799.17|16796.79|16796.79|0
1637231090000|2021-11-18 10:24:50|16793.93|16793.93|16794.82|16794.82|16794.82|16794.82|16792.93|16792.93|0
1637231100000|2021-11-18 10:25:00|16795.76|16795.76|16795.76|16795.76|16795.76|16795.76|16795.76|16795.76|0
1637231120000|2021-11-18 10:25:20|16794.08|16794.08|16794.08|16794.08|16794.08|16794.08|16794.08|16794.08|0
1637231130000|2021-11-18 10:25:30|16794.9|16794.9|16792.03|16792.03|16794.9|16794.9|16792.03|16792.03|0
1637231140000|2021-11-18 10:25:40|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|16791.81|0
1637231150000|2021-11-18 10:25:50|16790.9|16790.9|16789.98|16789.98|16790.9|16790.9|16789.98|16789.98|0
1637231160000|2021-11-18 10:26:00|16790.9|16790.9|16790.4|16790.4|16790.9|16790.9|16790.4|16790.4|0
1637231170000|2021-11-18 10:26:10|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|16793.27|0
1637231180000|2021-11-18 10:26:20|16794.18|16794.18|16794.18|16794.18|16794.18|16794.18|16794.18|16794.18|0
1637231190000|2021-11-18 10:26:30|16795.09|16795.09|16795.09|16795.09|16795.09|16795.09|16795.09|16795.09|0
1637231200000|2021-11-18 10:26:40|16795.91|16795.91|16802.4|16802.4|16803.8|16803.8|16795.91|16795.91|0
1637231210000|2021-11-18 10:26:50|16802.86|16802.86|16802.39|16802.39|16802.86|16802.86|16802.39|16802.39|0
1637231230000|2021-11-18 10:27:10|16802.8|16802.8|16801.95|16801.95|16802.8|16802.8|16801.95|16801.95|0
1637231260000|2021-11-18 10:27:40|16802.17|16802.17|16802.79|16802.79|16802.79|16802.79|16802.17|16802.17|0
1637231280000|2021-11-18 10:28:00|16805.76|16805.76|16811.06|16811.06|16811.06|16811.06|16805.76|16805.76|0
1637231290000|2021-11-18 10:28:10|16809.64|16809.64|16810.12|16810.12|16810.12|16810.12|16809.64|16809.64|0
1637231300000|2021-11-18 10:28:20|16808.68|16808.68|16810.12|16810.12|16810.12|16810.12|16808.68|16808.68|0
1637231310000|2021-11-18 10:28:30|16813.77|16813.77|16813.77|16813.77|16813.77|16813.77|16813.77|16813.77|0
1637231330000|2021-11-18 10:28:50|16812.84|16812.84|16812.84|16812.84|16812.84|16812.84|16812.84|16812.84|0
1637231360000|2021-11-18 10:29:20|16812.37|16812.37|16810.49|16810.49|16812.84|16812.84|16810.49|16810.49|0
1637231370000|2021-11-18 10:29:30|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|0
1637231400000|2021-11-18 10:30:00|16807.92|16807.92|16807.92|16807.92|16807.92|16807.92|16807.92|16807.92|0
1637231410000|2021-11-18 10:30:10|16810.74|16810.74|16807.92|16807.92|16810.74|16810.74|16807.92|16807.92|0
1637231440000|2021-11-18 10:30:40|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|16808.36|0
1637231450000|2021-11-18 10:30:50|16811.23|16811.23|16811.23|16811.23|16812.66|16812.66|16811.23|16811.23|0
1637231460000|2021-11-18 10:31:00|16809.8|16809.8|16809.8|16809.8|16809.8|16809.8|16809.8|16809.8|0
1637231480000|2021-11-18 10:31:20|16813.58|16813.58|16812.39|16812.39|16814.05|16814.05|16812.39|16812.39|0
1637231490000|2021-11-18 10:31:30|16810.98|16810.98|16812.39|16812.39|16812.39|16812.39|16810.98|16810.98|0
1637231520000|2021-11-18 10:32:00|16811.92|16811.92|16810.01|16810.01|16811.92|16811.92|16809.1|16809.1|0
1637231540000|2021-11-18 10:32:20|16814.91|16814.91|16812.05|16812.05|16814.91|16814.91|16812.05|16812.05|0
1637231580000|2021-11-18 10:33:00|16811.23|16811.23|16810.42|16810.42|16811.23|16811.23|16810.42|16810.42|0
1637231590000|2021-11-18 10:33:10|16809.6|16809.6|16808.69|16808.69|16809.6|16809.6|16808.69|16808.69|0
1637231600000|2021-11-18 10:33:20|16808.22|16808.22|16792.79|16792.79|16808.22|16808.22|16792.79|16792.79|0
1637231610000|2021-11-18 10:33:30|16790.56|16790.56|16791.14|16791.14|16791.14|16791.14|16789.75|16789.75|0
1637231620000|2021-11-18 10:33:40|16787.88|16787.88|16776.03|16776.03|16787.88|16787.88|16776.03|16776.03|0
1637231630000|2021-11-18 10:33:50|16774.62|16774.62|16778.33|16778.33|16779.32|16779.32|16774.62|16774.62|0
1637231640000|2021-11-18 10:34:00|16779.15|16779.15|16781.05|16781.05|16781.5|16781.5|16776.09|16776.09|0
1637231650000|2021-11-18 10:34:10|16779.56|16779.56|16779.56|16779.56|16779.56|16779.56|16779.56|16779.56|0
1637231660000|2021-11-18 10:34:20|16778.75|16778.75|16778.75|16778.75|16778.75|16778.75|16778.75|16778.75|0
1637231670000|2021-11-18 10:34:30|16776.86|16776.86|16768.09|16768.09|16776.86|16776.86|16768.09|16768.09|0
1637231680000|2021-11-18 10:34:40|16766.66|16766.66|16766.66|16766.66|16766.66|16766.66|16766.66|16766.66|0
1637231700000|2021-11-18 10:35:00|16768.48|16768.48|16770.71|16770.71|16770.71|16770.71|16768.48|16768.48|0
1637231710000|2021-11-18 10:35:10|16771.65|16771.65|16774.81|16774.81|16774.81|16774.81|16771.65|16771.65|0
1637231750000|2021-11-18 10:35:50|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|0
1637231760000|2021-11-18 10:36:00|16775.33|16775.33|16779.12|16779.12|16779.12|16779.12|16775.33|16775.33|0
1637231770000|2021-11-18 10:36:10|16779.68|16779.68|16779.68|16779.68|16779.68|16779.68|16779.68|16779.68|0
1637231780000|2021-11-18 10:36:20|16779.9|16779.9|16779.9|16779.9|16779.9|16779.9|16779.9|16779.9|0
1637231810000|2021-11-18 10:36:50|16778.27|16778.27|16779.21|16779.21|16779.21|16779.21|16778.27|16778.27|0
1637231820000|2021-11-18 10:37:00|16779.43|16779.43|16779.21|16779.21|16779.43|16779.43|16779.21|16779.21|0
1637231840000|2021-11-18 10:37:20|16780.64|16780.64|16783.51|16783.51|16783.51|16783.51|16780.64|16780.64|0
1637231870000|2021-11-18 10:37:50|16784.42|16784.42|16784.42|16784.42|16784.42|16784.42|16784.42|16784.42|0
1637231880000|2021-11-18 10:38:00|16783.01|16783.01|16779.2|16779.2|16783.01|16783.01|16779.2|16779.2|0
1637231890000|2021-11-18 10:38:10|16780.11|16780.11|16780.11|16780.11|16780.11|16780.11|16780.11|16780.11|0
1637231900000|2021-11-18 10:38:20|16781.53|16781.53|16782|16782|16782|16782|16781.53|16781.53|0
1637231940000|2021-11-18 10:39:00|16781.53|16781.53|16782.55|16782.55|16782.55|16782.55|16781.53|16781.53|0
1637231960000|2021-11-18 10:39:20|16784.19|16784.19|16787.01|16787.01|16787.01|16787.01|16784.19|16784.19|0
1637231970000|2021-11-18 10:39:30|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|16786.54|0
1637231980000|2021-11-18 10:39:40|16791.17|16791.17|16795.15|16795.15|16795.97|16795.97|16790.35|16790.35|0
1637232020000|2021-11-18 10:40:20|16794.93|16794.93|16794.26|16794.26|16794.93|16794.93|16794.26|16794.26|0
1637232030000|2021-11-18 10:40:30|16797|16797|16797|16797|16797|16797|16797|16797|0
1637232060000|2021-11-18 10:41:00|16795.56|16795.56|16795.56|16795.56|16795.56|16795.56|16795.56|16795.56|0
1637232110000|2021-11-18 10:41:50|16793.31|16793.31|16792.4|16792.4|16793.31|16793.31|16792.4|16792.4|0
1637232160000|2021-11-18 10:42:40|16793.29|16793.29|16795.54|16795.54|16796.36|16796.36|16793.29|16793.29|0
1637232200000|2021-11-18 10:43:20|16796.04|16796.04|16797.47|16797.47|16797.47|16797.47|16796.04|16796.04|0
1637232240000|2021-11-18 10:44:00|16799.26|16799.26|16800.17|16800.17|16800.17|16800.17|16799.26|16799.26|0
1637232250000|2021-11-18 10:44:10|16801.61|16801.61|16803.96|16803.96|16803.96|16803.96|16801.61|16801.61|0
1637232260000|2021-11-18 10:44:20|16805.39|16805.39|16805.36|16805.36|16805.39|16805.39|16804.45|16804.45|0
1637232300000|2021-11-18 10:45:00|16806.8|16806.8|16808.19|16808.19|16808.19|16808.19|16806.8|16806.8|0
1637232310000|2021-11-18 10:45:10|16808.66|16808.66|16810.56|16810.56|16810.56|16810.56|16808.66|16808.66|0
1637232350000|2021-11-18 10:45:50|16811.02|16811.02|16810.56|16810.56|16811.02|16811.02|16810.56|16810.56|0
1637232360000|2021-11-18 10:46:00|16811.5|16811.5|16811.01|16811.01|16811.5|16811.5|16810.07|16810.07|0
1637232370000|2021-11-18 10:46:10|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|16811.95|0
1637232390000|2021-11-18 10:46:30|16815.85|16815.85|16816.67|16816.67|16816.67|16816.67|16815.85|16815.85|0
1637232420000|2021-11-18 10:47:00|16817.61|16817.61|16819.24|16819.24|16819.24|16819.24|16817.61|16817.61|0
1637232430000|2021-11-18 10:47:10|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|16820.73|0
1637232440000|2021-11-18 10:47:20|16819.91|16819.91|16819.91|16819.91|16819.91|16819.91|16819.91|16819.91|0
1637232450000|2021-11-18 10:47:30|16819.86|16819.86|16824.16|16824.16|16824.16|16824.16|16819.86|16819.86|0
1637232460000|2021-11-18 10:47:40|16823.34|16823.34|16823.34|16823.34|16823.34|16823.34|16823.34|16823.34|0
1637232470000|2021-11-18 10:47:50|16824.97|16824.97|16824.16|16824.16|16824.97|16824.97|16824.16|16824.16|0
1637232490000|2021-11-18 10:48:10|16822.72|16822.72|16822.72|16822.72|16822.72|16822.72|16822.72|16822.72|0
1637232510000|2021-11-18 10:48:30|16822.31|16822.31|16822.31|16822.31|16822.31|16822.31|16822.31|16822.31|0
1637232550000|2021-11-18 10:49:10|16821.2|16821.2|16819.87|16819.87|16821.75|16821.75|16819.87|16819.87|0
1637232560000|2021-11-18 10:49:20|16820.34|16820.34|16819.87|16819.87|16820.34|16820.34|16819.87|16819.87|0
1637232570000|2021-11-18 10:49:30|16818.44|16818.44|16818.44|16818.44|16818.44|16818.44|16818.44|16818.44|0
1637232580000|2021-11-18 10:49:40|16817.99|16817.99|16816.32|16816.32|16818.44|16818.44|16816.32|16816.32|0
1637232590000|2021-11-18 10:49:50|16816.79|16816.79|16815.86|16815.86|16816.79|16816.79|16815.86|16815.86|0
1637232600000|2021-11-18 10:50:00|16816.32|16816.32|16806.8|16806.8|16817.73|16817.73|16806.8|16806.8|0
1637232610000|2021-11-18 10:50:10|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1637232630000|2021-11-18 10:50:30|16806.8|16806.8|16806.34|16806.34|16806.8|16806.8|16806.34|16806.34|0
1637232640000|2021-11-18 10:50:40|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|0
1637232660000|2021-11-18 10:51:00|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|16803.01|0
1637232670000|2021-11-18 10:51:10|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|0
1637232680000|2021-11-18 10:51:20|16806.3|16806.3|16806.3|16806.3|16806.3|16806.3|16806.3|16806.3|0
1637232710000|2021-11-18 10:51:50|16806.8|16806.8|16806.8|16806.8|16806.8|16806.8|16806.8|16806.8|0
1637232720000|2021-11-18 10:52:00|16807.26|16807.26|16807.26|16807.26|16807.26|16807.26|16807.26|16807.26|0
1637232730000|2021-11-18 10:52:10|16808.7|16808.7|16808.7|16808.7|16808.7|16808.7|16808.7|16808.7|0
1637232740000|2021-11-18 10:52:20|16807.26|16807.26|16806.36|16806.36|16807.26|16807.26|16805.87|16805.87|0
1637232750000|2021-11-18 10:52:30|16803.54|16803.54|16803.54|16803.54|16803.54|16803.54|16803.54|16803.54|0
1637232760000|2021-11-18 10:52:40|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|0
1637232780000|2021-11-18 10:53:00|16807.75|16807.75|16810.33|16810.33|16810.33|16810.33|16807.75|16807.75|0
1637232790000|2021-11-18 10:53:10|16809.51|16809.51|16809.51|16809.51|16809.51|16809.51|16809.51|16809.51|0
1637232800000|2021-11-18 10:53:20|16810.94|16810.94|16810.72|16810.72|16810.94|16810.94|16810.72|16810.72|0
1637232820000|2021-11-18 10:53:40|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|16809.81|0
1637232840000|2021-11-18 10:54:00|16808.37|16808.37|16806.94|16806.94|16808.37|16808.37|16806.94|16806.94|0
1637232850000|2021-11-18 10:54:10|16805.11|16805.11|16803.23|16803.23|16805.11|16805.11|16803.23|16803.23|0
1637232860000|2021-11-18 10:54:20|16802.29|16802.29|16802.29|16802.29|16802.29|16802.29|16802.29|16802.29|0
1637232870000|2021-11-18 10:54:30|16804.12|16804.12|16804.12|16804.12|16804.12|16804.12|16804.12|16804.12|0
1637232890000|2021-11-18 10:54:50|16803.18|16803.18|16807.04|16807.04|16807.04|16807.04|16803.18|16803.18|0
1637232910000|2021-11-18 10:55:10|16806.49|16806.49|16805.93|16805.93|16806.49|16806.49|16805.93|16805.93|0
1637232930000|2021-11-18 10:55:30|16803.16|16803.16|16795.04|16795.04|16803.16|16803.16|16795.04|16795.04|0
1637232940000|2021-11-18 10:55:40|16795.86|16795.86|16793.15|16793.15|16797.69|16797.69|16793.15|16793.15|0
1637232950000|2021-11-18 10:55:50|16792.94|16792.94|16791.31|16791.31|16792.94|16792.94|16791.31|16791.31|0
1637232960000|2021-11-18 10:56:00|16790.38|16790.38|16790.83|16790.83|16790.83|16790.83|16790.38|16790.38|0
1637232970000|2021-11-18 10:56:10|16789.89|16789.89|16788.48|16788.48|16789.92|16789.92|16788.48|16788.48|0
1637232980000|2021-11-18 10:56:20|16789.4|16789.4|16790.31|16790.31|16790.31|16790.31|16789.4|16789.4|0
1637232990000|2021-11-18 10:56:30|16788.48|16788.48|16788.48|16788.48|16788.48|16788.48|16788.48|16788.48|0
1637233020000|2021-11-18 10:57:00|16787.05|16787.05|16789.35|16789.35|16789.35|16789.35|16787.05|16787.05|0
1637233030000|2021-11-18 10:57:10|16790.26|16790.26|16794.84|16794.84|16794.84|16794.84|16790.26|16790.26|0
1637233050000|2021-11-18 10:57:30|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|16797.58|0
1637233060000|2021-11-18 10:57:40|16798.49|16798.49|16800.86|16800.86|16800.86|16800.86|16798.49|16798.49|0
1637233070000|2021-11-18 10:57:50|16799.43|16799.43|16799.43|16799.43|16799.43|16799.43|16799.43|16799.43|0
1637233090000|2021-11-18 10:58:10|16795.26|16795.26|16796.07|16796.07|16796.07|16796.07|16795.26|16795.26|0
1637233100000|2021-11-18 10:58:20|16796.89|16796.89|16797.92|16797.92|16797.92|16797.92|16796.89|16796.89|0
1637233110000|2021-11-18 10:58:30|16798.48|16798.48|16798.48|16798.48|16798.48|16798.48|16798.48|16798.48|0
1637233120000|2021-11-18 10:58:40|16801.12|16801.12|16801.12|16801.12|16801.12|16801.12|16801.12|16801.12|0
1637233130000|2021-11-18 10:58:50|16800.65|16800.65|16801.58|16801.58|16801.58|16801.58|16800.65|16800.65|0
1637233140000|2021-11-18 10:59:00|16802.03|16802.03|16801.11|16801.11|16802.03|16802.03|16801.11|16801.11|0
1637233150000|2021-11-18 10:59:10|16800.22|16800.22|16798.71|16798.71|16800.44|16800.44|16798.71|16798.71|0
1637233160000|2021-11-18 10:59:20|16801.58|16801.58|16804.52|16804.52|16804.52|16804.52|16800.46|16800.46|0
1637233170000|2021-11-18 10:59:30|16805.02|16805.02|16808.2|16808.2|16808.2|16808.2|16805.02|16805.02|0
1637233180000|2021-11-18 10:59:40|16807.71|16807.71|16806.77|16806.77|16807.71|16807.71|16806.77|16806.77|0
1637233190000|2021-11-18 10:59:50|16805.36|16805.36|16802.62|16802.62|16805.36|16805.36|16802.62|16802.62|0
1637233200000|2021-11-18 11:00:00|16802.13|16802.13|16799.85|16799.85|16802.13|16802.13|16797.5|16797.5|0
1637233230000|2021-11-18 11:00:30|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|16801.83|0
1637233240000|2021-11-18 11:00:40|16802.05|16802.05|16801.83|16801.83|16802.05|16802.05|16801.83|16801.83|0
1637233260000|2021-11-18 11:01:00|16803.24|16803.24|16805.56|16805.56|16806.03|16806.03|16803.24|16803.24|0
1637233280000|2021-11-18 11:01:20|16807|16807|16807|16807|16807|16807|16807|16807|0
1637233290000|2021-11-18 11:01:30|16809.78|16809.78|16809.78|16809.78|16809.78|16809.78|16809.78|16809.78|0
1637233300000|2021-11-18 11:01:40|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1637233330000|2021-11-18 11:02:10|16811.44|16811.44|16811.44|16811.44|16811.44|16811.44|16811.44|16811.44|0
1637233340000|2021-11-18 11:02:20|16812.87|16812.87|16815.4|16815.4|16815.4|16815.4|16811.44|16811.44|0
1637233350000|2021-11-18 11:02:30|16817.28|16817.28|16822.14|16822.14|16822.14|16822.14|16817.28|16817.28|0
1637233360000|2021-11-18 11:02:40|16822.96|16822.96|16822.96|16822.96|16822.96|16822.96|16822.96|16822.96|0
1637233370000|2021-11-18 11:02:50|16823.87|16823.87|16823.87|16823.87|16823.87|16823.87|16823.87|16823.87|0
1637233380000|2021-11-18 11:03:00|16824.69|16824.69|16830|16830|16830|16830|16824.69|16824.69|0
1637233390000|2021-11-18 11:03:10|16830.45|16830.45|16831.84|16831.84|16831.84|16831.84|16829.98|16829.98|0
1637233410000|2021-11-18 11:03:30|16833.67|16833.67|16833.67|16833.67|16833.67|16833.67|16833.67|16833.67|0
1637233430000|2021-11-18 11:03:50|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|0
1637233440000|2021-11-18 11:04:00|16834.01|16834.01|16835.65|16835.65|16835.65|16835.65|16834.01|16834.01|0
1637233460000|2021-11-18 11:04:20|16834.73|16834.73|16834.73|16834.73|16834.73|16834.73|16834.73|16834.73|0
1637233470000|2021-11-18 11:04:30|16834.26|16834.26|16837.28|16837.28|16837.28|16837.28|16832.85|16832.85|0
1637233480000|2021-11-18 11:04:40|16837.75|16837.75|16836.12|16836.12|16837.75|16837.75|16836.12|16836.12|0
1637233490000|2021-11-18 11:04:50|16834.73|16834.73|16834.73|16834.73|16834.73|16834.73|16834.73|16834.73|0
1637233500000|2021-11-18 11:05:00|16834.27|16834.27|16828|16828|16834.27|16834.27|16828|16828|0
1637233510000|2021-11-18 11:05:10|16827.18|16827.18|16827.18|16827.18|16827.18|16827.18|16827.18|16827.18|0
1637233520000|2021-11-18 11:05:20|16828.61|16828.61|16828.61|16828.61|16828.61|16828.61|16828.61|16828.61|0
1637233540000|2021-11-18 11:05:40|16827.18|16827.18|16827.18|16827.18|16827.18|16827.18|16827.18|16827.18|0
1637233560000|2021-11-18 11:06:00|16828|16828|16828|16828|16828|16828|16828|16828|0
1637233570000|2021-11-18 11:06:10|16828.81|16828.81|16832.21|16832.21|16833.97|16833.97|16828.81|16828.81|0
1637233590000|2021-11-18 11:06:30|16833.13|16833.13|16834.07|16834.07|16834.07|16834.07|16833.13|16833.13|0
1637233610000|2021-11-18 11:06:50|16833.57|16833.57|16834.49|16834.49|16834.49|16834.49|16833.57|16833.57|0
1637233630000|2021-11-18 11:07:10|16834.98|16834.98|16836.41|16836.41|16836.41|16836.41|16834.98|16834.98|0
1637233650000|2021-11-18 11:07:30|16835.42|16835.42|16833.52|16833.52|16835.42|16835.42|16833.52|16833.52|0
1637233660000|2021-11-18 11:07:40|16825.64|16825.64|16821.44|16821.44|16825.64|16825.64|16821.44|16821.44|0
1637233670000|2021-11-18 11:07:50|16818.99|16818.99|16818.54|16818.54|16819.43|16819.43|16818.54|16818.54|0
1637233690000|2021-11-18 11:08:10|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|0
1637233700000|2021-11-18 11:08:20|16815.99|16815.99|16815.99|16815.99|16816.49|16816.49|16815.99|16815.99|0
1637233720000|2021-11-18 11:08:40|16814.56|16814.56|16812.01|16812.01|16814.56|16814.56|16812.01|16812.01|0
1637233730000|2021-11-18 11:08:50|16812.51|16812.51|16811.4|16811.4|16813|16813|16811.19|16811.19|0
1637233740000|2021-11-18 11:09:00|16813.22|16813.22|16811.79|16811.79|16813.22|16813.22|16811.79|16811.79|0
1637233760000|2021-11-18 11:09:20|16812.61|16812.61|16811.79|16811.79|16812.61|16812.61|16811.79|16811.79|0
1637233770000|2021-11-18 11:09:30|16813.22|16813.22|16814.04|16814.04|16814.04|16814.04|16813.22|16813.22|0
1637233800000|2021-11-18 11:10:00|16816.39|16816.39|16817.33|16817.33|16817.33|16817.33|16816.39|16816.39|0
1637233810000|2021-11-18 11:10:10|16816.86|16816.86|16816.86|16816.86|16816.86|16816.86|16816.86|16816.86|0
1637233820000|2021-11-18 11:10:20|16816.42|16816.42|16816.42|16816.42|16816.42|16816.42|16816.42|16816.42|0
1637233850000|2021-11-18 11:10:50|16815.8|16815.8|16815.8|16815.8|16815.8|16815.8|16815.8|16815.8|0
1637233860000|2021-11-18 11:11:00|16816.71|16816.71|16816.71|16816.71|16816.71|16816.71|16816.71|16816.71|0
1637233870000|2021-11-18 11:11:10|16809.67|16809.67|16810.14|16810.14|16810.14|16810.14|16809.67|16809.67|0
1637233890000|2021-11-18 11:11:30|16807.27|16807.27|16805.64|16805.64|16807.27|16807.27|16805.64|16805.64|0
1637233930000|2021-11-18 11:12:10|16808.51|16808.51|16808.01|16808.01|16808.51|16808.51|16808.01|16808.01|0
1637233950000|2021-11-18 11:12:30|16809|16809|16809|16809|16809|16809|16809|16809|0
1637233960000|2021-11-18 11:12:40|16810.83|16810.83|16810.83|16810.83|16810.83|16810.83|16810.83|16810.83|0
1637234000000|2021-11-18 11:13:20|16810.16|16810.16|16810.16|16810.16|16810.16|16810.16|16810.16|16810.16|0
1637234010000|2021-11-18 11:13:30|16809.94|16809.94|16808.52|16808.52|16809.94|16809.94|16808.52|16808.52|0
1637234020000|2021-11-18 11:13:40|16809.96|16809.96|16809.96|16809.96|16809.96|16809.96|16809.96|16809.96|0
1637234040000|2021-11-18 11:14:00|16810.9|16810.9|16810.9|16810.9|16810.9|16810.9|16810.9|16810.9|0
1637234050000|2021-11-18 11:14:10|16811.81|16811.81|16812.03|16812.03|16812.03|16812.03|16811.81|16811.81|0
1637234070000|2021-11-18 11:14:30|16812.95|16812.95|16812.95|16812.95|16812.95|16812.95|16812.95|16812.95|0
1637234100000|2021-11-18 11:15:00|16813.42|16813.42|16813.94|16813.94|16814.75|16814.75|16813.42|16813.42|0
1637234130000|2021-11-18 11:15:30|16815.37|16815.37|16815.37|16815.37|16815.37|16815.37|16815.37|16815.37|0
1637234160000|2021-11-18 11:16:00|16816.31|16816.31|16816.31|16816.31|16816.31|16816.31|16816.31|16816.31|0
1637234170000|2021-11-18 11:16:10|16817.23|16817.23|16819.57|16819.57|16819.57|16819.57|16817.23|16817.23|0
1637234180000|2021-11-18 11:16:20|16820.49|16820.49|16820.49|16820.49|16820.98|16820.98|16820.49|16820.49|0
1637234190000|2021-11-18 11:16:30|16820.93|16820.93|16819.03|16819.03|16820.93|16820.93|16818.58|16818.58|0
1637234210000|2021-11-18 11:16:50|16820.46|16820.46|16823.32|16823.32|16823.32|16823.32|16820.46|16820.46|0
1637234220000|2021-11-18 11:17:00|16822.85|16822.85|16817.21|16817.21|16822.85|16822.85|16817.21|16817.21|0
1637234230000|2021-11-18 11:17:10|16817.71|16817.71|16818.2|16818.2|16818.2|16818.2|16817.71|16817.71|0
1637234240000|2021-11-18 11:17:20|16820.94|16820.94|16820.94|16820.94|16820.94|16820.94|16820.94|16820.94|0
1637234270000|2021-11-18 11:17:50|16820.03|16820.03|16820.03|16820.03|16820.03|16820.03|16820.03|16820.03|0
1637234290000|2021-11-18 11:18:10|16822.82|16822.82|16828.21|16828.21|16828.21|16828.21|16822.82|16822.82|0
1637234300000|2021-11-18 11:18:20|16828.77|16828.77|16834.49|16834.49|16835.05|16835.05|16827.33|16827.33|0
1637234310000|2021-11-18 11:18:30|16835.52|16835.52|16846.01|16846.01|16846.01|16846.01|16835.52|16835.52|0
1637234320000|2021-11-18 11:18:40|16846.42|16846.42|16839.73|16839.73|16846.42|16846.42|16839.73|16839.73|0
1637234330000|2021-11-18 11:18:50|16837.5|16837.5|16836.89|16836.89|16837.5|16837.5|16835.87|16835.87|0
1637234340000|2021-11-18 11:19:00|16835.22|16835.22|16838.04|16838.04|16838.04|16838.04|16835.22|16835.22|0
1637234360000|2021-11-18 11:19:20|16837.22|16837.22|16837.78|16837.78|16838.34|16838.34|16836.66|16836.66|0
1637234370000|2021-11-18 11:19:30|16837.22|16837.22|16840.57|16840.57|16840.57|16840.57|16837.22|16837.22|0
1637234380000|2021-11-18 11:19:40|16840.01|16840.01|16844.86|16844.86|16844.86|16844.86|16840.01|16840.01|0
1637234400000|2021-11-18 11:20:00|16843.52|16843.52|16843.52|16843.52|16843.52|16843.52|16843.52|16843.52|0
1637234430000|2021-11-18 11:20:30|16842.58|16842.58|16842.58|16842.58|16842.58|16842.58|16842.58|16842.58|0
1637234440000|2021-11-18 11:20:40|16841.76|16841.76|16841.76|16841.76|16841.76|16841.76|16841.76|16841.76|0
1637234450000|2021-11-18 11:20:50|16839.53|16839.53|16839.53|16839.53|16839.53|16839.53|16839.53|16839.53|0
1637234460000|2021-11-18 11:21:00|16838.98|16838.98|16838.98|16838.98|16838.98|16838.98|16838.98|16838.98|0
1637234470000|2021-11-18 11:21:10|16835.42|16835.42|16833.93|16833.93|16835.42|16835.42|16833.93|16833.93|0
1637234490000|2021-11-18 11:21:30|16832.5|16832.5|16832.5|16832.5|16832.5|16832.5|16832.5|16832.5|0
1637234510000|2021-11-18 11:21:50|16832.94|16832.94|16833.86|16833.86|16833.86|16833.86|16832.94|16832.94|0
1637234530000|2021-11-18 11:22:10|16832.42|16832.42|16833.94|16833.94|16834.29|16834.29|16832.42|16832.42|0
1637234540000|2021-11-18 11:22:20|16833.47|16833.47|16833.47|16833.47|16833.47|16833.47|16833.47|16833.47|0
1637234550000|2021-11-18 11:22:30|16834.29|16834.29|16836.74|16836.74|16836.74|16836.74|16834.29|16834.29|0
1637234570000|2021-11-18 11:22:50|16836.27|16836.27|16836.83|16836.83|16837.65|16837.65|16836.27|16836.27|0
1637234600000|2021-11-18 11:23:20|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|0
1637234610000|2021-11-18 11:23:30|16835.45|16835.45|16818.04|16818.04|16835.45|16835.45|16818.04|16818.04|0
1637234620000|2021-11-18 11:23:40|16817.37|16817.37|16815.54|16815.54|16817.37|16817.37|16815.54|16815.54|0
1637234630000|2021-11-18 11:23:50|16812.67|16812.67|16812.67|16812.67|16812.67|16812.67|16812.67|16812.67|0
1637234640000|2021-11-18 11:24:00|16811.26|16811.26|16811.26|16811.26|16811.26|16811.26|16811.26|16811.26|0
1637234650000|2021-11-18 11:24:10|16810.45|16810.45|16810.45|16810.45|16810.45|16810.45|16810.45|16810.45|0
1637234670000|2021-11-18 11:24:30|16810.92|16810.92|16812.44|16812.44|16812.44|16812.44|16810.92|16810.92|0
1637234680000|2021-11-18 11:24:40|16812.91|16812.91|16812.91|16812.91|16812.91|16812.91|16812.91|16812.91|0
1637234710000|2021-11-18 11:25:10|16813.47|16813.47|16813.47|16813.47|16813.47|16813.47|16813.47|16813.47|0
1637234740000|2021-11-18 11:25:40|16814.9|16814.9|16814.9|16814.9|16814.9|16814.9|16814.9|16814.9|0
1637234760000|2021-11-18 11:26:00|16816.31|16816.31|16832.62|16832.62|16832.62|16832.62|16816.31|16816.31|0
1637234770000|2021-11-18 11:26:10|16833.18|16833.18|16833.18|16833.18|16833.18|16833.18|16833.18|16833.18|0
1637234780000|2021-11-18 11:26:20|16836.05|16836.05|16838.79|16838.79|16838.79|16838.79|16836.05|16836.05|0
1637234790000|2021-11-18 11:26:30|16842.05|16842.05|16840.23|16840.23|16842.05|16842.05|16840.23|16840.23|0
1637234810000|2021-11-18 11:26:50|16840.72|16840.72|16840.72|16840.72|16840.72|16840.72|16840.72|16840.72|0
1637234820000|2021-11-18 11:27:00|16842.6|16842.6|16842.6|16842.6|16842.6|16842.6|16842.6|16842.6|0
1637234840000|2021-11-18 11:27:20|16841.79|16841.79|16841.79|16841.79|16841.79|16841.79|16841.79|16841.79|0
1637234870000|2021-11-18 11:27:50|16842.7|16842.7|16842.7|16842.7|16842.7|16842.7|16842.7|16842.7|0
1637234880000|2021-11-18 11:28:00|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|0
1637234890000|2021-11-18 11:28:10|16843.32|16843.32|16843.32|16843.32|16843.32|16843.32|16843.32|16843.32|0
1637234900000|2021-11-18 11:28:20|16844.13|16844.13|16845.89|16845.89|16845.89|16845.89|16844.13|16844.13|0
1637234910000|2021-11-18 11:28:30|16849.68|16849.68|16850.17|16850.17|16850.39|16850.39|16848.74|16848.74|0
1637234920000|2021-11-18 11:28:40|16849.7|16849.7|16850.2|16850.2|16850.2|16850.2|16849.7|16849.7|0
1637234930000|2021-11-18 11:28:50|16850.67|16850.67|16851.11|16851.11|16851.11|16851.11|16850.67|16850.67|0
1637234940000|2021-11-18 11:29:00|16852.03|16852.03|16851.58|16851.58|16852.03|16852.03|16851.58|16851.58|0
1637234970000|2021-11-18 11:29:30|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|16852.98|0
1637234990000|2021-11-18 11:29:50|16851.86|16851.86|16851.86|16851.86|16851.86|16851.86|16851.86|16851.86|0
1637235000000|2021-11-18 11:30:00|16852.98|16852.98|16852.33|16852.33|16854.39|16854.39|16851.51|16851.51|0
1637235010000|2021-11-18 11:30:10|16853.77|16853.77|16851.87|16851.87|16853.77|16853.77|16851.87|16851.87|0
1637235020000|2021-11-18 11:30:20|16854.73|16854.73|16854.97|16854.97|16854.97|16854.97|16853.3|16853.3|0
1637235030000|2021-11-18 11:30:30|16852.11|16852.11|16855.86|16855.86|16855.86|16855.86|16852.11|16852.11|0
1637235040000|2021-11-18 11:30:40|16856.28|16856.28|16856.95|16856.95|16856.95|16856.95|16856.28|16856.28|0
1637235050000|2021-11-18 11:30:50|16856.01|16856.01|16862.96|16862.96|16862.96|16862.96|16856.01|16856.01|0
1637235060000|2021-11-18 11:31:00|16863.46|16863.46|16864.21|16864.21|16867.16|16867.16|16862.31|16862.31|0
1637235070000|2021-11-18 11:31:10|16865.84|16865.84|16865.43|16865.43|16865.99|16865.99|16864.87|16864.87|0
1637235080000|2021-11-18 11:31:20|16865.99|16865.99|16865.99|16865.99|16865.99|16865.99|16865.99|16865.99|0
1637235090000|2021-11-18 11:31:30|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|16865.06|0
1637235100000|2021-11-18 11:31:40|16864.14|16864.14|16862.74|16862.74|16864.14|16864.14|16862.74|16862.74|0
1637235110000|2021-11-18 11:31:50|16864.14|16864.14|16868.32|16868.32|16868.32|16868.32|16864.14|16864.14|0
1637235120000|2021-11-18 11:32:00|16870.77|16870.77|16871.11|16871.11|16871.11|16871.11|16870.77|16870.77|0
1637235140000|2021-11-18 11:32:20|16872.75|16872.75|16874.62|16874.62|16874.62|16874.62|16872.75|16872.75|0
1637235160000|2021-11-18 11:32:40|16875.09|16875.09|16881.62|16881.62|16882.17|16882.17|16875.09|16875.09|0
1637235170000|2021-11-18 11:32:50|16882.08|16882.08|16882.79|16882.79|16882.79|16882.79|16882.08|16882.08|0
1637235180000|2021-11-18 11:33:00|16884.22|16884.22|16884.22|16884.22|16884.72|16884.72|16884.22|16884.22|0
1637235190000|2021-11-18 11:33:10|16885.34|16885.34|16890.77|16890.77|16890.77|16890.77|16885.34|16885.34|0
1637235210000|2021-11-18 11:33:30|16889.34|16889.34|16888.26|16888.26|16889.96|16889.96|16887.93|16887.93|0
1637235220000|2021-11-18 11:33:40|16887.33|16887.33|16887.56|16887.56|16888.67|16888.67|16887.33|16887.33|0
1637235230000|2021-11-18 11:33:50|16889.23|16889.23|16889.68|16889.68|16889.68|16889.68|16889.23|16889.23|0
1637235240000|2021-11-18 11:34:00|16890.62|16890.62|16890.42|16890.42|16891.09|16891.09|16889.52|16889.52|0
1637235250000|2021-11-18 11:34:10|16889.97|16889.97|16889.1|16889.1|16890.31|16890.31|16889.1|16889.1|0
1637235260000|2021-11-18 11:34:20|16889.6|16889.6|16890.09|16890.09|16890.09|16890.09|16889.1|16889.1|0
1637235280000|2021-11-18 11:34:40|16888.98|16888.98|16890.96|16890.96|16890.96|16890.96|16888.98|16888.98|0
1637235290000|2021-11-18 11:34:50|16890.07|16890.07|16880.23|16880.23|16890.07|16890.07|16879.71|16879.71|0
1637235300000|2021-11-18 11:35:00|16879.41|16879.41|16872.14|16872.14|16879.41|16879.41|16871.49|16871.49|0
1637235310000|2021-11-18 11:35:10|16872.36|16872.36|16871.89|16871.89|16872.36|16872.36|16871.89|16871.89|0
1637235320000|2021-11-18 11:35:20|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|16868.13|0
1637235330000|2021-11-18 11:35:30|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|0
1637235340000|2021-11-18 11:35:40|16866.18|16866.18|16864.75|16864.75|16866.18|16866.18|16864.75|16864.75|0
1637235360000|2021-11-18 11:36:00|16864.52|16864.52|16871.92|16871.92|16871.92|16871.92|16864.52|16864.52|0
1637235370000|2021-11-18 11:36:10|16872.74|16872.74|16874.64|16874.64|16875.6|16875.6|16872.74|16872.74|0
1637235380000|2021-11-18 11:36:20|16876.99|16876.99|16873.68|16873.68|16876.99|16876.99|16873.68|16873.68|0
1637235420000|2021-11-18 11:37:00|16874.62|16874.62|16874.62|16874.62|16874.62|16874.62|16874.62|16874.62|0
1637235430000|2021-11-18 11:37:10|16875.07|16875.07|16875.07|16875.07|16875.07|16875.07|16875.07|16875.07|0
1637235440000|2021-11-18 11:37:20|16876.5|16876.5|16878.85|16878.85|16882.23|16882.23|16876.5|16876.5|0
1637235450000|2021-11-18 11:37:30|16884.58|16884.58|16883.68|16883.68|16884.58|16884.58|16883.68|16883.68|0
1637235460000|2021-11-18 11:37:40|16885.12|16885.12|16885.12|16885.12|16885.12|16885.12|16885.12|16885.12|0
1637235470000|2021-11-18 11:37:50|16886.03|16886.03|16887.08|16887.08|16887.08|16887.08|16886.03|16886.03|0
1637235480000|2021-11-18 11:38:00|16888.2|16888.2|16894.26|16894.26|16895.69|16895.69|16888.2|16888.2|0
1637235490000|2021-11-18 11:38:10|16895.69|16895.69|16895.69|16895.69|16895.69|16895.69|16895.69|16895.69|0
1637235500000|2021-11-18 11:38:20|16893.32|16893.32|16892.36|16892.36|16893.79|16893.79|16892.36|16892.36|0
1637235510000|2021-11-18 11:38:30|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|16895.62|0
1637235520000|2021-11-18 11:38:40|16896.09|16896.09|16896.09|16896.09|16896.09|16896.09|16896.09|16896.09|0
1637235530000|2021-11-18 11:38:50|16895.62|16895.62|16891.94|16891.94|16895.62|16895.62|16891.94|16891.94|0
1637235540000|2021-11-18 11:39:00|16892.5|16892.5|16892.96|16892.96|16892.96|16892.96|16892.5|16892.5|0
1637235550000|2021-11-18 11:39:10|16892.03|16892.03|16890.92|16890.92|16892.03|16892.03|16890.92|16890.92|0
1637235570000|2021-11-18 11:39:30|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|16892.74|0
1637235600000|2021-11-18 11:40:00|16893.74|16893.74|16892.74|16892.74|16893.74|16893.74|16892.74|16892.74|0
1637235610000|2021-11-18 11:40:10|16889.88|16889.88|16880.57|16880.57|16889.88|16889.88|16880.57|16880.57|0
1637235620000|2021-11-18 11:40:20|16881.02|16881.02|16879.19|16879.19|16881.02|16881.02|16879.19|16879.19|0
1637235630000|2021-11-18 11:40:30|16878.7|16878.7|16875.96|16875.96|16878.7|16878.7|16875.96|16875.96|0
1637235640000|2021-11-18 11:40:40|16874.93|16874.93|16873.5|16873.5|16874.93|16874.93|16873.5|16873.5|0
1637235660000|2021-11-18 11:41:00|16873.96|16873.96|16873.96|16873.96|16873.96|16873.96|16873.96|16873.96|0
1637235690000|2021-11-18 11:41:30|16875.37|16875.37|16881.25|16881.25|16881.25|16881.25|16874.9|16874.9|0
1637235700000|2021-11-18 11:41:40|16882.88|16882.88|16881.97|16881.97|16882.88|16882.88|16881.97|16881.97|0
1637235710000|2021-11-18 11:41:50|16883.09|16883.09|16883.09|16883.09|16883.09|16883.09|16883.09|16883.09|0
1637235720000|2021-11-18 11:42:00|16883.64|16883.64|16892.33|16892.33|16893.24|16893.24|16883.64|16883.64|0
1637235740000|2021-11-18 11:42:20|16893.24|16893.24|16894.15|16894.15|16894.15|16894.15|16893.24|16893.24|0
1637235770000|2021-11-18 11:42:50|16895.79|16895.79|16895.79|16895.79|16895.79|16895.79|16895.79|16895.79|0
1637235780000|2021-11-18 11:43:00|16897.67|16897.67|16899.42|16899.42|16899.42|16899.42|16897.67|16897.67|0
1637235810000|2021-11-18 11:43:30|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|16899.87|0
1637235820000|2021-11-18 11:43:40|16904.17|16904.17|16904.17|16904.17|16904.17|16904.17|16904.17|16904.17|0
1637235830000|2021-11-18 11:43:50|16904.61|16904.61|16904.61|16904.61|16904.61|16904.61|16904.61|16904.61|0
1637235840000|2021-11-18 11:44:00|16906.6|16906.6|16906.6|16906.6|16906.6|16906.6|16906.6|16906.6|0
1637235850000|2021-11-18 11:44:10|16908.46|16908.46|16907.8|16907.8|16908.46|16908.46|16907.57|16907.57|0
1637235860000|2021-11-18 11:44:20|16907.57|16907.57|16900.5|16900.5|16907.57|16907.57|16900.5|16900.5|0
1637235880000|2021-11-18 11:44:40|16901.91|16901.91|16901.91|16901.91|16901.91|16901.91|16901.91|16901.91|0
1637235890000|2021-11-18 11:44:50|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|16906.21|0
1637235900000|2021-11-18 11:45:00|16906.68|16906.68|16906.68|16906.68|16906.68|16906.68|16906.68|16906.68|0
1637235910000|2021-11-18 11:45:10|16907.3|16907.3|16907.3|16907.3|16907.3|16907.3|16907.3|16907.3|0
1637235940000|2021-11-18 11:45:40|16907.74|16907.74|16907.74|16907.74|16907.74|16907.74|16907.74|16907.74|0
1637235950000|2021-11-18 11:45:50|16908.68|16908.68|16906.74|16906.74|16908.68|16908.68|16906.74|16906.74|0
1637235960000|2021-11-18 11:46:00|16907.65|16907.65|16908.57|16908.57|16908.57|16908.57|16907.65|16907.65|0
1637235970000|2021-11-18 11:46:10|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|16909.68|0
1637235980000|2021-11-18 11:46:20|16911.51|16911.51|16914.78|16914.78|16914.78|16914.78|16911.51|16911.51|0
1637236000000|2021-11-18 11:46:40|16915.29|16915.29|16916|16916|16916|16916|16915.09|16915.09|0
1637236010000|2021-11-18 11:46:50|16917|16917|16917|16917|16917|16917|16917|16917|0
1637236020000|2021-11-18 11:47:00|16917.22|16917.22|16918.65|16918.65|16918.65|16918.65|16917.22|16917.22|0
1637236040000|2021-11-18 11:47:20|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1637236050000|2021-11-18 11:47:30|16920.7|16920.7|16920.7|16920.7|16920.7|16920.7|16920.7|16920.7|0
1637236070000|2021-11-18 11:47:50|16919.88|16919.88|16919.88|16919.88|16919.88|16919.88|16919.88|16919.88|0
1637236080000|2021-11-18 11:48:00|16920.79|16920.79|16920.79|16920.79|16920.79|16920.79|16920.79|16920.79|0
1637236100000|2021-11-18 11:48:20|16920.32|16920.32|16919.38|16919.38|16920.32|16920.32|16919.38|16919.38|0
1637236110000|2021-11-18 11:48:30|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1637236120000|2021-11-18 11:48:40|16918.86|16918.86|16918.86|16918.86|16918.86|16918.86|16918.86|16918.86|0
1637236130000|2021-11-18 11:48:50|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1637236140000|2021-11-18 11:49:00|16921.19|16921.19|16922.6|16922.6|16922.6|16922.6|16921.19|16921.19|0
1637236160000|2021-11-18 11:49:20|16922.13|16922.13|16922.13|16922.13|16922.13|16922.13|16922.13|16922.13|0
1637236170000|2021-11-18 11:49:30|16921.2|16921.2|16918.75|16918.75|16921.2|16921.2|16918.75|16918.75|0
1637236180000|2021-11-18 11:49:40|16918.29|16918.29|16918.29|16918.29|16918.29|16918.29|16918.29|16918.29|0
1637236190000|2021-11-18 11:49:50|16920.11|16920.11|16920.11|16920.11|16920.11|16920.11|16920.11|16920.11|0
1637236200000|2021-11-18 11:50:00|16920.78|16920.78|16921.87|16921.87|16921.87|16921.87|16920.04|16920.04|0
1637236210000|2021-11-18 11:50:10|16922.09|16922.09|16922.09|16922.09|16922.09|16922.09|16922.09|16922.09|0
1637236220000|2021-11-18 11:50:20|16922.91|16922.91|16923.13|16923.13|16923.36|16923.36|16922.91|16922.91|0
1637236230000|2021-11-18 11:50:30|16923.95|16923.95|16923.95|16923.95|16923.95|16923.95|16923.95|16923.95|0
1637236260000|2021-11-18 11:51:00|16923.5|16923.5|16923.53|16923.53|16923.53|16923.53|16923.06|16923.06|0
1637236280000|2021-11-18 11:51:20|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|0
1637236290000|2021-11-18 11:51:30|16927.39|16927.39|16925.76|16925.76|16927.39|16927.39|16925.76|16925.76|0
1637236310000|2021-11-18 11:51:50|16926.25|16926.25|16926.25|16926.25|16926.25|16926.25|16926.25|16926.25|0
1637236320000|2021-11-18 11:52:00|16926.7|16926.7|16925.71|16925.71|16926.7|16926.7|16925.71|16925.71|0
1637236330000|2021-11-18 11:52:10|16924.03|16924.03|16922.92|16922.92|16924.03|16924.03|16922.92|16922.92|0
1637236340000|2021-11-18 11:52:20|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|16923.74|0
1637236370000|2021-11-18 11:52:50|16925.17|16925.17|16925.17|16925.17|16925.17|16925.17|16925.17|16925.17|0
1637236380000|2021-11-18 11:53:00|16924.23|16924.23|16920.99|16920.99|16924.23|16924.23|16920.99|16920.99|0
1637236400000|2021-11-18 11:53:20|16915.28|16915.28|16913.9|16913.9|16915.28|16915.28|16913.9|16913.9|0
1637236410000|2021-11-18 11:53:30|16913.09|16913.09|16911.65|16911.65|16913.09|16913.09|16911.65|16911.65|0
1637236420000|2021-11-18 11:53:40|16912.1|16912.1|16905.62|16905.62|16912.1|16912.1|16905.62|16905.62|0
1637236430000|2021-11-18 11:53:50|16906.51|16906.51|16900.18|16900.18|16906.51|16906.51|16900.18|16900.18|0
1637236440000|2021-11-18 11:54:00|16899.72|16899.72|16898.36|16898.36|16899.72|16899.72|16896.95|16896.95|0
1637236450000|2021-11-18 11:54:10|16897.37|16897.37|16898.19|16898.19|16898.19|16898.19|16897.37|16897.37|0
1637236460000|2021-11-18 11:54:20|16897.96|16897.96|16899.43|16899.43|16899.43|16899.43|16897.96|16897.96|0
1637236480000|2021-11-18 11:54:40|16898.76|16898.76|16898.32|16898.32|16898.76|16898.76|16898.32|16898.32|0
1637236490000|2021-11-18 11:54:50|16898.93|16898.93|16898.73|16898.73|16899.34|16899.34|16898.73|16898.73|0
1637236540000|2021-11-18 11:55:40|16899.17|16899.17|16900.46|16900.46|16900.46|16900.46|16898.58|16898.58|0
1637236550000|2021-11-18 11:55:50|16900.91|16900.91|16903.06|16903.06|16903.06|16903.06|16899.65|16899.65|0
1637236570000|2021-11-18 11:56:10|16903.97|16903.97|16905.53|16905.53|16905.53|16905.53|16903.97|16903.97|0
1637236580000|2021-11-18 11:56:20|16905.98|16905.98|16905.98|16905.98|16905.98|16905.98|16905.98|16905.98|0
1637236590000|2021-11-18 11:56:30|16906.43|16906.43|16907.54|16907.54|16907.54|16907.54|16906.43|16906.43|0
1637236600000|2021-11-18 11:56:40|16906.63|16906.63|16903.76|16903.76|16906.63|16906.63|16903.76|16903.76|0
1637236610000|2021-11-18 11:56:50|16904.58|16904.58|16904.58|16904.58|16904.58|16904.58|16904.58|16904.58|0
1637236620000|2021-11-18 11:57:00|16903.69|16903.69|16904.15|16904.15|16904.15|16904.15|16903.69|16903.69|0
1637236630000|2021-11-18 11:57:10|16903.21|16903.21|16903.21|16903.21|16903.21|16903.21|16903.21|16903.21|0
1637236640000|2021-11-18 11:57:20|16904.15|16904.15|16903.68|16903.68|16904.15|16904.15|16903.68|16903.68|0
1637236650000|2021-11-18 11:57:30|16904.6|16904.6|16904.6|16904.6|16904.6|16904.6|16904.6|16904.6|0
1637236660000|2021-11-18 11:57:40|16905.09|16905.09|16904.6|16904.6|16905.09|16905.09|16904.6|16904.6|0
1637236680000|2021-11-18 11:58:00|16906.01|16906.01|16906.01|16906.01|16906.01|16906.01|16906.01|16906.01|0
1637236700000|2021-11-18 11:58:20|16904.6|16904.6|16905.07|16905.07|16905.07|16905.07|16904.6|16904.6|0
1637236730000|2021-11-18 11:58:50|16905.29|16905.29|16908.16|16908.16|16908.16|16908.16|16905.29|16905.29|0
1637236740000|2021-11-18 11:59:00|16908.6|16908.6|16908.6|16908.6|16908.6|16908.6|16908.6|16908.6|0
1637236790000|2021-11-18 11:59:50|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|16909.01|0
1637236800000|2021-11-18 12:00:00|16912.7|16912.7|16914.25|16914.25|16920.23|16920.23|16912.7|16912.7|0
1637236810000|2021-11-18 12:00:10|16913.78|16913.78|16913.78|16913.78|16913.78|16913.78|16913.78|16913.78|0
1637236830000|2021-11-18 12:00:30|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|0
1637236850000|2021-11-18 12:00:50|16912.37|16912.37|16912.37|16912.37|16912.37|16912.37|16912.37|16912.37|0
1637236860000|2021-11-18 12:01:00|16913.28|16913.28|16913.28|16913.28|16913.28|16913.28|16913.28|16913.28|0
1637236880000|2021-11-18 12:01:20|16913.78|16913.78|16913.78|16913.78|16913.78|16913.78|16913.78|16913.78|0
1637236900000|2021-11-18 12:01:40|16914.25|16914.25|16914.25|16914.25|16914.25|16914.25|16914.25|16914.25|0
1637236910000|2021-11-18 12:01:50|16912.61|16912.61|16910.79|16910.79|16912.61|16912.61|16910.79|16910.79|0
1637236920000|2021-11-18 12:02:00|16909.85|16909.85|16909.39|16909.39|16909.85|16909.85|16909.39|16909.39|0
1637236930000|2021-11-18 12:02:10|16908.47|16908.47|16908.47|16908.47|16908.47|16908.47|16908.47|16908.47|0
1637236940000|2021-11-18 12:02:20|16908.01|16908.01|16908.01|16908.01|16908.01|16908.01|16908.01|16908.01|0
1637236950000|2021-11-18 12:02:30|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|16906.58|0
1637237010000|2021-11-18 12:03:30|16907.05|16907.05|16907.96|16907.96|16907.96|16907.96|16907.05|16907.05|0
1637237040000|2021-11-18 12:04:00|16907.49|16907.49|16907.49|16907.49|16907.49|16907.49|16907.49|16907.49|0
1637237050000|2021-11-18 12:04:10|16909.12|16909.12|16909.12|16909.12|16909.12|16909.12|16909.12|16909.12|0
1637237060000|2021-11-18 12:04:20|16907.49|16907.49|16903.86|16903.86|16907.49|16907.49|16902.85|16902.85|0
1637237070000|2021-11-18 12:04:30|16903.39|16903.39|16901.95|16901.95|16903.39|16903.39|16901.95|16901.95|0
1637237100000|2021-11-18 12:05:00|16903.39|16903.39|16904.33|16904.33|16904.33|16904.33|16903.39|16903.39|0
1637237120000|2021-11-18 12:05:20|16904.82|16904.82|16904.82|16904.82|16904.82|16904.82|16904.82|16904.82|0
1637237170000|2021-11-18 12:06:10|16906.26|16906.26|16906.26|16906.26|16906.26|16906.26|16906.26|16906.26|0
1637237180000|2021-11-18 12:06:20|16905.79|16905.79|16905.56|16905.56|16905.79|16905.79|16905.56|16905.56|0
1637237190000|2021-11-18 12:06:30|16906.48|16906.48|16903.04|16903.04|16906.48|16906.48|16903.04|16903.04|0
1637237200000|2021-11-18 12:06:40|16902.13|16902.13|16900.72|16900.72|16902.13|16902.13|16900.72|16900.72|0
1637237210000|2021-11-18 12:06:50|16900.22|16900.22|16900.22|16900.22|16900.22|16900.22|16900.22|16900.22|0
1637237230000|2021-11-18 12:07:10|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|0
1637237250000|2021-11-18 12:07:30|16900.76|16900.76|16900.76|16900.76|16900.76|16900.76|16900.76|16900.76|0
1637237270000|2021-11-18 12:07:50|16901.68|16901.68|16901.68|16901.68|16901.68|16901.68|16901.68|16901.68|0
1637237290000|2021-11-18 12:08:10|16901.12|16901.12|16901.12|16901.12|16901.12|16901.12|16901.12|16901.12|0
1637237310000|2021-11-18 12:08:30|16900.18|16900.18|16898.51|16898.51|16900.18|16900.18|16898.51|16898.51|0
1637237330000|2021-11-18 12:08:50|16899.94|16899.94|16899.94|16899.94|16899.94|16899.94|16899.94|16899.94|0
1637237340000|2021-11-18 12:09:00|16899.72|16899.72|16900.27|16900.27|16900.27|16900.27|16899.72|16899.72|0
1637237360000|2021-11-18 12:09:20|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|0
1637237370000|2021-11-18 12:09:30|16902.13|16902.13|16902.13|16902.13|16902.13|16902.13|16902.13|16902.13|0
1637237380000|2021-11-18 12:09:40|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|0
1637237390000|2021-11-18 12:09:50|16898.32|16898.32|16891.64|16891.64|16898.32|16898.32|16890|16890|0
1637237400000|2021-11-18 12:10:00|16891.86|16891.86|16891.86|16891.86|16891.86|16891.86|16891.86|16891.86|0
1637237410000|2021-11-18 12:10:10|16893.29|16893.29|16893.29|16893.29|16893.29|16893.29|16893.29|16893.29|0
1637237420000|2021-11-18 12:10:20|16894.72|16894.72|16894.72|16894.72|16894.72|16894.72|16894.72|16894.72|0
1637237430000|2021-11-18 12:10:30|16894.17|16894.17|16894.17|16894.17|16894.17|16894.17|16894.17|16894.17|0
1637237440000|2021-11-18 12:10:40|16893.17|16893.17|16893.17|16893.17|16893.17|16893.17|16893.17|16893.17|0
1637237450000|2021-11-18 12:10:50|16894.29|16894.29|16902.71|16902.71|16902.71|16902.71|16894.29|16894.29|0
1637237460000|2021-11-18 12:11:00|16904.15|16904.15|16904.15|16904.15|16904.15|16904.15|16904.15|16904.15|0
1637237470000|2021-11-18 12:11:10|16905.58|16905.58|16905.58|16905.58|16905.58|16905.58|16905.58|16905.58|0
1637237500000|2021-11-18 12:11:40|16906.14|16906.14|16907.57|16907.57|16907.57|16907.57|16906.14|16906.14|0
1637237510000|2021-11-18 12:11:50|16908.13|16908.13|16910.85|16910.85|16910.85|16910.85|16908.13|16908.13|0
1637237520000|2021-11-18 12:12:00|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|0
1637237570000|2021-11-18 12:12:50|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1637237580000|2021-11-18 12:13:00|16911.07|16911.07|16911.99|16911.99|16911.99|16911.99|16911.07|16911.07|0
1637237590000|2021-11-18 12:13:10|16912.6|16912.6|16912.6|16912.6|16912.6|16912.6|16912.6|16912.6|0
1637237610000|2021-11-18 12:13:30|16914.04|16914.04|16914.04|16914.04|16914.04|16914.04|16914.04|16914.04|0
1637237640000|2021-11-18 12:14:00|16914.48|16914.48|16914.48|16914.48|16914.95|16914.95|16914.48|16914.48|0
1637237660000|2021-11-18 12:14:20|16911.74|16911.74|16910.27|16910.27|16911.74|16911.74|16910.27|16910.27|0
1637237670000|2021-11-18 12:14:30|16909.46|16909.46|16887.04|16887.04|16909.46|16909.46|16887.04|16887.04|0
1637237680000|2021-11-18 12:14:40|16886.57|16886.57|16886.57|16886.57|16886.57|16886.57|16886.57|16886.57|0
1637237700000|2021-11-18 12:15:00|16884.74|16884.74|16885.73|16885.73|16887.61|16887.61|16884.74|16884.74|0
1637237710000|2021-11-18 12:15:10|16886.28|16886.28|16888.11|16888.11|16888.11|16888.11|16886.28|16886.28|0
1637237720000|2021-11-18 12:15:20|16887.2|16887.2|16886.75|16886.75|16887.2|16887.2|16886.28|16886.28|0
1637237730000|2021-11-18 12:15:30|16887.2|16887.2|16885.56|16885.56|16888.83|16888.83|16883.93|16883.93|0
1637237760000|2021-11-18 12:16:00|16886.01|16886.01|16891.53|16891.53|16891.53|16891.53|16886.01|16886.01|0
1637237770000|2021-11-18 12:16:10|16891.76|16891.76|16891.76|16891.76|16891.76|16891.76|16891.76|16891.76|0
1637237800000|2021-11-18 12:16:40|16892.75|16892.75|16892.75|16892.75|16892.75|16892.75|16892.75|16892.75|0
1637237820000|2021-11-18 12:17:00|16893.22|16893.22|16893.72|16893.72|16894.65|16894.65|16893.22|16893.22|0
1637237850000|2021-11-18 12:17:30|16892.9|16892.9|16892.9|16892.9|16892.9|16892.9|16892.9|16892.9|0
1637237860000|2021-11-18 12:17:40|16891.47|16891.47|16892.9|16892.9|16892.9|16892.9|16891.47|16891.47|0
1637237880000|2021-11-18 12:18:00|16893.81|16893.81|16893.81|16893.81|16893.81|16893.81|16893.81|16893.81|0
1637237890000|2021-11-18 12:18:10|16898.18|16898.18|16899.54|16899.54|16899.54|16899.54|16898.18|16898.18|0
1637237910000|2021-11-18 12:18:30|16899.09|16899.09|16899.09|16899.09|16899.09|16899.09|16899.09|16899.09|0
1637237950000|2021-11-18 12:19:10|16900.92|16900.92|16901.48|16901.48|16901.48|16901.48|16900.92|16900.92|0
1637237960000|2021-11-18 12:19:20|16902.71|16902.71|16906.49|16906.49|16906.49|16906.49|16902.71|16902.71|0
1637237970000|2021-11-18 12:19:30|16908.94|16908.94|16913.24|16913.24|16913.24|16913.24|16908.94|16908.94|0
1637237980000|2021-11-18 12:19:40|16911.8|16911.8|16911.8|16911.8|16913.24|16913.24|16911.8|16911.8|0
1637238000000|2021-11-18 12:20:00|16912.74|16912.74|16913.69|16913.69|16913.69|16913.69|16912.74|16912.74|0
1637238010000|2021-11-18 12:20:10|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|0
1637238040000|2021-11-18 12:20:40|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|16911.3|0
1637238050000|2021-11-18 12:20:50|16909.63|16909.63|16909.63|16909.63|16909.63|16909.63|16909.63|16909.63|0
1637238060000|2021-11-18 12:21:00|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|0
1637238120000|2021-11-18 12:22:00|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|0
1637238130000|2021-11-18 12:22:10|16903.85|16903.85|16897.34|16897.34|16903.85|16903.85|16897.34|16897.34|0
1637238150000|2021-11-18 12:22:30|16896.53|16896.53|16896.53|16896.53|16896.53|16896.53|16896.53|16896.53|0
1637238160000|2021-11-18 12:22:40|16898.36|16898.36|16895.61|16895.61|16898.36|16898.36|16895.61|16895.61|0
1637238170000|2021-11-18 12:22:50|16894.5|16894.5|16894.5|16894.5|16894.5|16894.5|16894.5|16894.5|0
1637238180000|2021-11-18 12:23:00|16895.32|16895.32|16895.76|16895.76|16895.76|16895.76|16895.32|16895.32|0
1637238190000|2021-11-18 12:23:10|16897.2|16897.2|16897.75|16897.75|16897.75|16897.75|16897.2|16897.2|0
1637238230000|2021-11-18 12:23:50|16900.2|16900.2|16900.2|16900.2|16900.2|16900.2|16900.2|16900.2|0
1637238240000|2021-11-18 12:24:00|16901.61|16901.61|16903.44|16903.44|16903.44|16903.44|16901.61|16901.61|0
1637238250000|2021-11-18 12:24:10|16904.87|16904.87|16906.62|16906.62|16906.84|16906.84|16904.87|16904.87|0
1637238290000|2021-11-18 12:24:50|16907.53|16907.53|16909.44|16909.44|16909.44|16909.44|16907.53|16907.53|0
1637238300000|2021-11-18 12:25:00|16908|16908|16905.58|16905.58|16908|16908|16905.58|16905.58|0
1637238340000|2021-11-18 12:25:40|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|0
1637238360000|2021-11-18 12:26:00|16905.58|16905.58|16907.01|16907.01|16907.01|16907.01|16905.58|16905.58|0
1637238370000|2021-11-18 12:26:10|16905.58|16905.58|16907.01|16907.01|16907.01|16907.01|16905.58|16905.58|0
1637238380000|2021-11-18 12:26:20|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|0
1637238390000|2021-11-18 12:26:30|16906.29|16906.29|16904.9|16904.9|16906.29|16906.29|16904.9|16904.9|0
1637238400000|2021-11-18 12:26:40|16904.68|16904.68|16904.9|16904.9|16905.13|16905.13|16904.68|16904.68|0
1637238410000|2021-11-18 12:26:50|16906.34|16906.34|16906.34|16906.34|16906.34|16906.34|16906.34|16906.34|0
1637238420000|2021-11-18 12:27:00|16905.89|16905.89|16906.34|16906.34|16906.34|16906.34|16905.89|16905.89|0
1637238430000|2021-11-18 12:27:10|16905.89|16905.89|16907.97|16907.97|16907.97|16907.97|16905.89|16905.89|0
1637238440000|2021-11-18 12:27:20|16908.19|16908.19|16908.42|16908.42|16908.42|16908.42|16908.19|16908.19|0
1637238450000|2021-11-18 12:27:30|16909.33|16909.33|16911.12|16911.12|16911.12|16911.12|16909.33|16909.33|0
1637238460000|2021-11-18 12:27:40|16912.06|16912.06|16913.89|16913.89|16913.89|16913.89|16912.06|16912.06|0
1637238470000|2021-11-18 12:27:50|16914.81|16914.81|16914.81|16914.81|16914.81|16914.81|16914.81|16914.81|0
1637238480000|2021-11-18 12:28:00|16915.28|16915.28|16915.32|16915.32|16915.32|16915.32|16914.38|16914.38|0
1637238490000|2021-11-18 12:28:10|16916.75|16916.75|16915.82|16915.82|16916.75|16916.75|16915.82|16915.82|0
1637238500000|2021-11-18 12:28:20|16916.31|16916.31|16916.31|16916.31|16916.31|16916.31|16916.31|16916.31|0
1637238520000|2021-11-18 12:28:40|16916.87|16916.87|16916.87|16916.87|16916.87|16916.87|16916.87|16916.87|0
1637238540000|2021-11-18 12:29:00|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|0
1637238560000|2021-11-18 12:29:20|16912.54|16912.54|16908.18|16908.18|16912.54|16912.54|16908.18|16908.18|0
1637238570000|2021-11-18 12:29:30|16908.03|16908.03|16907.21|16907.21|16908.03|16908.03|16907.21|16907.21|0
1637238590000|2021-11-18 12:29:50|16908.85|16908.85|16908.03|16908.03|16908.85|16908.85|16908.03|16908.03|0
1637238650000|2021-11-18 12:30:50|16906.6|16906.6|16889.28|16889.28|16906.6|16906.6|16889.28|16889.28|0
1637238660000|2021-11-18 12:31:00|16890.28|16890.28|16891.65|16891.65|16891.65|16891.65|16889.17|16889.17|0
1637238700000|2021-11-18 12:31:40|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|16890.21|0
1637238710000|2021-11-18 12:31:50|16891.15|16891.15|16890.04|16890.04|16891.15|16891.15|16890.04|16890.04|0
1637238720000|2021-11-18 12:32:00|16890.26|16890.26|16890.26|16890.26|16890.26|16890.26|16890.26|16890.26|0
1637238770000|2021-11-18 12:32:50|16891.08|16891.08|16891.55|16891.55|16891.55|16891.55|16891.08|16891.08|0
1637238800000|2021-11-18 12:33:20|16892.46|16892.46|16895.72|16895.72|16895.72|16895.72|16892.46|16892.46|0
1637238820000|2021-11-18 12:33:40|16896.54|16896.54|16897.04|16897.04|16897.04|16897.04|16896.54|16896.54|0
1637238830000|2021-11-18 12:33:50|16896.57|16896.57|16896.1|16896.1|16896.57|16896.57|16896.1|16896.1|0
1637238840000|2021-11-18 12:34:00|16895.1|16895.1|16895.1|16895.1|16895.1|16895.1|16895.1|16895.1|0
1637238850000|2021-11-18 12:34:10|16893.28|16893.28|16893.28|16893.28|16893.28|16893.28|16893.28|16893.28|0
1637238860000|2021-11-18 12:34:20|16893.5|16893.5|16893.5|16893.5|16893.5|16893.5|16893.5|16893.5|0
1637238880000|2021-11-18 12:34:40|16892.09|16892.09|16888.68|16888.68|16892.09|16892.09|16888.68|16888.68|0
1637238890000|2021-11-18 12:34:50|16888.21|16888.21|16884.36|16884.36|16888.21|16888.21|16883.54|16883.54|0
1637238900000|2021-11-18 12:35:00|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|16883.41|0
1637238910000|2021-11-18 12:35:10|16881.98|16881.98|16881.98|16881.98|16881.98|16881.98|16881.98|16881.98|0
1637239000000|2021-11-18 12:36:40|16883.81|16883.81|16883.45|16883.45|16883.81|16883.81|16882.9|16882.9|0
1637239040000|2021-11-18 12:37:20|16884.38|16884.38|16890.04|16890.04|16890.04|16890.04|16884.38|16884.38|0
1637239050000|2021-11-18 12:37:30|16890.27|16890.27|16896.01|16896.01|16896.01|16896.01|16890.27|16890.27|0
1637239060000|2021-11-18 12:37:40|16896.92|16896.92|16902.08|16902.08|16902.08|16902.08|16896.92|16896.92|0
1637239070000|2021-11-18 12:37:50|16903.51|16903.51|16903.51|16903.51|16903.51|16903.51|16903.51|16903.51|0
1637239080000|2021-11-18 12:38:00|16904.33|16904.33|16904.33|16904.33|16904.33|16904.33|16904.33|16904.33|0
1637239090000|2021-11-18 12:38:10|16904.11|16904.11|16903.64|16903.64|16904.11|16904.11|16903.64|16903.64|0
1637239110000|2021-11-18 12:38:30|16906.19|16906.19|16912.07|16912.07|16912.07|16912.07|16906.19|16906.19|0
1637239120000|2021-11-18 12:38:40|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|0
1637239130000|2021-11-18 12:38:50|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|0
1637239140000|2021-11-18 12:39:00|16913.57|16913.57|16913.57|16913.57|16913.57|16913.57|16913.57|16913.57|0
1637239160000|2021-11-18 12:39:20|16915.39|16915.39|16914.58|16914.58|16915.39|16915.39|16914.58|16914.58|0
1637239180000|2021-11-18 12:39:40|16913.46|16913.46|16915.87|16915.87|16915.87|16915.87|16913.46|16913.46|0
1637239220000|2021-11-18 12:40:20|16916.78|16916.78|16918.19|16918.19|16918.19|16918.19|16916.78|16916.78|0
1637239230000|2021-11-18 12:40:30|16916.78|16916.78|16916.38|16916.38|16917.51|16917.51|16915.44|16915.44|0
1637239240000|2021-11-18 12:40:40|16915.91|16915.91|16920.63|16920.63|16920.63|16920.63|16915.91|16915.91|0
1637239250000|2021-11-18 12:40:50|16921.24|16921.24|16931.87|16931.87|16931.87|16931.87|16921.24|16921.24|0
1637239260000|2021-11-18 12:41:00|16932.34|16932.34|16933.49|16933.49|16933.49|16933.49|16931.67|16931.67|0
1637239270000|2021-11-18 12:41:10|16936.36|16936.36|16934.93|16934.93|16936.36|16936.36|16934.93|16934.93|0
1637239290000|2021-11-18 12:41:30|16933.99|16933.99|16933.99|16933.99|16935.15|16935.15|16933.99|16933.99|0
1637239320000|2021-11-18 12:42:00|16934.21|16934.21|16934.21|16934.21|16934.21|16934.21|16934.21|16934.21|0
1637239330000|2021-11-18 12:42:10|16934.66|16934.66|16934.66|16934.66|16934.66|16934.66|16934.66|16934.66|0
1637239340000|2021-11-18 12:42:20|16934.19|16934.19|16934.19|16934.19|16934.19|16934.19|16934.19|16934.19|0
1637239350000|2021-11-18 12:42:30|16934.66|16934.66|16934.66|16934.66|16934.66|16934.66|16934.66|16934.66|0
1637239370000|2021-11-18 12:42:50|16937.52|16937.52|16936.09|16936.09|16937.52|16937.52|16936.09|16936.09|0
1637239380000|2021-11-18 12:43:00|16936.56|16936.56|16936.09|16936.09|16936.56|16936.56|16936.09|16936.09|0
1637239390000|2021-11-18 12:43:10|16935.59|16935.59|16935.1|16935.1|16935.59|16935.59|16935.1|16935.1|0
1637239410000|2021-11-18 12:43:30|16933.27|16933.27|16933.07|16933.07|16933.74|16933.74|16932.62|16932.62|0
1637239420000|2021-11-18 12:43:40|16933.54|16933.54|16934.48|16934.48|16934.48|16934.48|16933.54|16933.54|0
1637239430000|2021-11-18 12:43:50|16937.27|16937.27|16940.57|16940.57|16940.57|16940.57|16937.27|16937.27|0
1637239460000|2021-11-18 12:44:20|16942.01|16942.01|16940.98|16940.98|16942.42|16942.42|16940.98|16940.98|0
1637239470000|2021-11-18 12:44:30|16940.77|16940.77|16941.39|16941.39|16941.39|16941.39|16940.57|16940.57|0
1637239480000|2021-11-18 12:44:40|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|0
1637239490000|2021-11-18 12:44:50|16944.31|16944.31|16943.82|16943.82|16944.31|16944.31|16943.82|16943.82|0
1637239500000|2021-11-18 12:45:00|16945.25|16945.25|16945.25|16945.25|16945.25|16945.25|16945.25|16945.25|0
1637239550000|2021-11-18 12:45:50|16944.43|16944.43|16944.43|16944.43|16944.43|16944.43|16944.43|16944.43|0
1637239560000|2021-11-18 12:46:00|16944.88|16944.88|16947.62|16947.62|16947.62|16947.62|16944.88|16944.88|0
1637239570000|2021-11-18 12:46:10|16948.18|16948.18|16948.18|16948.18|16948.18|16948.18|16948.18|16948.18|0
1637239580000|2021-11-18 12:46:20|16948.4|16948.4|16948.85|16948.85|16948.85|16948.85|16948.4|16948.4|0
1637239590000|2021-11-18 12:46:30|16949.96|16949.96|16954.77|16954.77|16954.77|16954.77|16949.96|16949.96|0
1637239600000|2021-11-18 12:46:40|16956.2|16956.2|16958.03|16958.03|16958.03|16958.03|16956.2|16956.2|0
1637239610000|2021-11-18 12:46:50|16959.44|16959.44|16960.82|16960.82|16960.82|16960.82|16959.44|16959.44|0
1637239620000|2021-11-18 12:47:00|16960.38|16960.38|16960.38|16960.38|16960.38|16960.38|16960.38|16960.38|0
1637239630000|2021-11-18 12:47:10|16961.05|16961.05|16961.27|16961.27|16961.27|16961.27|16961.05|16961.05|0
1637239640000|2021-11-18 12:47:20|16960.6|16960.6|16959.93|16959.93|16961.49|16961.49|16959.93|16959.93|0
1637239650000|2021-11-18 12:47:30|16962.38|16962.38|16961.35|16961.35|16962.38|16962.38|16961.35|16961.35|0
1637239660000|2021-11-18 12:47:40|16962.69|16962.69|16962.69|16962.69|16962.69|16962.69|16962.69|16962.69|0
1637239670000|2021-11-18 12:47:50|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|0
1637239680000|2021-11-18 12:48:00|16965.49|16965.49|16965.49|16965.49|16965.49|16965.49|16965.49|16965.49|0
1637239690000|2021-11-18 12:48:10|16965.27|16965.27|16964.6|16964.6|16965.27|16965.27|16964.6|16964.6|0
1637239700000|2021-11-18 12:48:20|16963.68|16963.68|16963.68|16963.68|16963.68|16963.68|16963.68|16963.68|0
1637239720000|2021-11-18 12:48:40|16966.97|16966.97|16969.2|16969.2|16969.2|16969.2|16966.97|16966.97|0
1637239730000|2021-11-18 12:48:50|16972.07|16972.07|16971.13|16971.13|16972.07|16972.07|16971.13|16971.13|0
1637239740000|2021-11-18 12:49:00|16972.96|16972.96|16977.22|16977.22|16981.5|16981.5|16972.96|16972.96|0
1637239760000|2021-11-18 12:49:20|16978.85|16978.85|16985.73|16985.73|16985.73|16985.73|16978.85|16978.85|0
1637239770000|2021-11-18 12:49:30|16986.2|16986.2|16997.77|16997.77|16997.77|16997.77|16986.2|16986.2|0
1637239780000|2021-11-18 12:49:40|17000.22|17000.22|17000.69|17000.69|17000.69|17000.69|17000.22|17000.22|0
1637239790000|2021-11-18 12:49:50|17001.16|17001.16|17001.63|17001.63|17001.63|17001.63|17001.16|17001.16|0
1637239800000|2021-11-18 12:50:00|17002.57|17002.57|17004.49|17004.49|17005.31|17005.31|17002.57|17002.57|0
1637239810000|2021-11-18 12:50:10|17004|17004|17004|17004|17004|17004|17004|17004|0
1637239820000|2021-11-18 12:50:20|17002.12|17002.12|17007.03|17007.03|17008.44|17008.44|17002.12|17002.12|0
1637239830000|2021-11-18 12:50:30|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|0
1637239840000|2021-11-18 12:50:40|17007.95|17007.95|17003.77|17003.77|17007.95|17007.95|17003.77|17003.77|0
1637239850000|2021-11-18 12:50:50|17005.21|17005.21|17005.9|17005.9|17006.12|17006.12|17005.21|17005.21|0
1637239860000|2021-11-18 12:51:00|17004.46|17004.46|17002.24|17002.24|17004.46|17004.46|17002.24|17002.24|0
1637239890000|2021-11-18 12:51:30|17001.32|17001.32|17001.32|17001.32|17001.32|17001.32|17001.32|17001.32|0
1637239920000|2021-11-18 12:52:00|17002.73|17002.73|17003.67|17003.67|17003.67|17003.67|17002.73|17002.73|0
1637239940000|2021-11-18 12:52:20|17001.83|17001.83|16997.69|16997.69|17002.03|17002.03|16997.69|16997.69|0
1637239950000|2021-11-18 12:52:30|16999.12|16999.12|16999.12|16999.12|16999.12|16999.12|16999.12|16999.12|0
1637239960000|2021-11-18 12:52:40|16997.68|16997.68|16997.68|16997.68|16997.68|16997.68|16997.68|16997.68|0
1637239980000|2021-11-18 12:53:00|16997.13|16997.13|17002.17|17002.17|17002.17|17002.17|16997.13|16997.13|0
1637239990000|2021-11-18 12:53:10|17001.35|17001.35|17000.41|17000.41|17001.35|17001.35|17000.41|17000.41|0
1637240010000|2021-11-18 12:53:30|16996.11|16996.11|16995.64|16995.64|16996.11|16996.11|16995.64|16995.64|0
1637240020000|2021-11-18 12:53:40|16994.23|16994.23|16994.7|16994.7|16994.7|16994.7|16994.23|16994.23|0
1637240030000|2021-11-18 12:53:50|16996.14|16996.14|16996.14|16996.14|16996.14|16996.14|16996.14|16996.14|0
1637240060000|2021-11-18 12:54:20|16995.67|16995.67|16997.08|16997.08|16997.08|16997.08|16995.67|16995.67|0
1637240070000|2021-11-18 12:54:30|16997.55|16997.55|16998.02|16998.02|16998.02|16998.02|16997.55|16997.55|0
1637240090000|2021-11-18 12:54:50|16998.49|16998.49|16998.49|16998.49|16998.49|16998.49|16998.49|16998.49|0
1637240120000|2021-11-18 12:55:20|16997.06|16997.06|16997.06|16997.06|16997.06|16997.06|16997.06|16997.06|0
1637240140000|2021-11-18 12:55:40|16996.59|16996.59|16998|16998|16998|16998|16996.59|16996.59|0
1637240150000|2021-11-18 12:55:50|16996.12|16996.12|16978.03|16978.03|16996.12|16996.12|16978.03|16978.03|0
1637240160000|2021-11-18 12:56:00|16975.68|16975.68|16965.41|16965.41|16975.95|16975.95|16965.39|16965.39|0
1637240170000|2021-11-18 12:56:10|16964.3|16964.3|16960.33|16960.33|16964.3|16964.3|16958.99|16958.99|0
1637240180000|2021-11-18 12:56:20|16957.07|16957.07|16955.31|16955.31|16957.07|16957.07|16955.31|16955.31|0
1637240190000|2021-11-18 12:56:30|16955.78|16955.78|16955.78|16955.78|16955.78|16955.78|16955.78|16955.78|0
1637240200000|2021-11-18 12:56:40|16956.72|16956.72|16958.48|16958.48|16958.48|16958.48|16956.72|16956.72|0
1637240220000|2021-11-18 12:57:00|16957.56|16957.56|16956.44|16956.44|16957.56|16957.56|16956.03|16956.03|0
1637240230000|2021-11-18 12:57:10|16955.11|16955.11|16955.11|16955.11|16955.11|16955.11|16955.11|16955.11|0
1637240250000|2021-11-18 12:57:30|16953.99|16953.99|16954.44|16954.44|16954.44|16954.44|16953.99|16953.99|0
1637240260000|2021-11-18 12:57:40|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|0
1637240280000|2021-11-18 12:58:00|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|0
1637240290000|2021-11-18 12:58:10|16955.5|16955.5|16955.5|16955.5|16955.5|16955.5|16955.5|16955.5|0
1637240300000|2021-11-18 12:58:20|16953.87|16953.87|16950.8|16950.8|16953.87|16953.87|16950.8|16950.8|0
1637240310000|2021-11-18 12:58:30|16949.37|16949.37|16943.32|16943.32|16949.37|16949.37|16943.32|16943.32|0
1637240320000|2021-11-18 12:58:40|16941.33|16941.33|16942.74|16942.74|16942.74|16942.74|16941.33|16941.33|0
1637240330000|2021-11-18 12:58:50|16943.21|16943.21|16944.12|16944.12|16944.12|16944.12|16943.21|16943.21|0
1637240340000|2021-11-18 12:59:00|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|0
1637240370000|2021-11-18 12:59:30|16946.05|16946.05|16946.21|16946.21|16946.21|16946.21|16944.38|16944.38|0
1637240390000|2021-11-18 12:59:50|16946.68|16946.68|16946.68|16946.68|16946.68|16946.68|16946.68|16946.68|0
1637240400000|2021-11-18 13:00:00|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|0
1637240430000|2021-11-18 13:00:30|16945.71|16945.71|16944.28|16944.28|16945.71|16945.71|16944.28|16944.28|0
1637240450000|2021-11-18 13:00:50|16941.54|16941.54|16941.54|16941.54|16941.54|16941.54|16941.54|16941.54|0
1637240460000|2021-11-18 13:01:00|16940.72|16940.72|16940.5|16940.5|16940.72|16940.72|16940.27|16940.27|0
1637240470000|2021-11-18 13:01:10|16940|16940|16940|16940|16940|16940|16940|16940|0
1637240480000|2021-11-18 13:01:20|16939.18|16939.18|16934.77|16934.77|16939.18|16939.18|16934.77|16934.77|0
1637240530000|2021-11-18 13:02:10|16931.01|16931.01|16912.59|16912.59|16931.01|16931.01|16912.59|16912.59|0
1637240540000|2021-11-18 13:02:20|16912.03|16912.03|16912.64|16912.64|16912.64|16912.64|16911.62|16911.62|0
1637240550000|2021-11-18 13:02:30|16913.61|16913.61|16917.01|16917.01|16917.01|16917.01|16913.61|16913.61|0
1637240560000|2021-11-18 13:02:40|16915.6|16915.6|16916.54|16916.54|16916.54|16916.54|16915.6|16915.6|0
1637240570000|2021-11-18 13:02:50|16914.19|16914.19|16914.19|16914.19|16914.19|16914.19|16914.19|16914.19|0
1637240580000|2021-11-18 13:03:00|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|0
1637240590000|2021-11-18 13:03:10|16917.48|16917.48|16917.48|16917.48|16917.48|16917.48|16917.48|16917.48|0
1637240600000|2021-11-18 13:03:20|16918.4|16918.4|16917.48|16917.48|16918.4|16918.4|16917.48|16917.48|0
1637240620000|2021-11-18 13:03:40|16918.4|16918.4|16918|16918|16918.4|16918.4|16916.57|16916.57|0
1637240680000|2021-11-18 13:04:40|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|0
1637240690000|2021-11-18 13:04:50|16920.23|16920.23|16919.19|16919.19|16920.23|16920.23|16918.25|16918.25|0
1637240700000|2021-11-18 13:05:00|16919.86|16919.86|16919.63|16919.63|16919.86|16919.86|16919.63|16919.63|0
1637240710000|2021-11-18 13:05:10|16920.63|16920.63|16921.62|16921.62|16921.62|16921.62|16920.63|16920.63|0
1637240730000|2021-11-18 13:05:30|16922.08|16922.08|16922.08|16922.08|16922.08|16922.08|16922.08|16922.08|0
1637240740000|2021-11-18 13:05:40|16919.73|16919.73|16919.73|16919.73|16919.73|16919.73|16919.73|16919.73|0
1637240780000|2021-11-18 13:06:20|16918.82|16918.82|16918.82|16918.82|16918.82|16918.82|16918.82|16918.82|0
1637240820000|2021-11-18 13:07:00|16918.35|16918.35|16918.57|16918.57|16918.57|16918.57|16918.35|16918.35|0
1637240830000|2021-11-18 13:07:10|16921.44|16921.44|16921.44|16921.44|16921.44|16921.44|16921.44|16921.44|0
1637240840000|2021-11-18 13:07:20|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|0
1637240870000|2021-11-18 13:07:50|16923.06|16923.06|16923.06|16923.06|16923.06|16923.06|16923.06|16923.06|0
1637240880000|2021-11-18 13:08:00|16923.51|16923.51|16924.92|16924.92|16924.92|16924.92|16923.51|16923.51|0
1637240920000|2021-11-18 13:08:40|16923.03|16923.03|16923.03|16923.03|16923.03|16923.03|16923.03|16923.03|0
1637240970000|2021-11-18 13:09:30|16923.97|16923.97|16923.2|16923.2|16924.19|16924.19|16920.85|16920.85|0
1637241010000|2021-11-18 13:10:10|16922.27|16922.27|16922.27|16922.27|16922.27|16922.27|16922.27|16922.27|0
1637241030000|2021-11-18 13:10:30|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|0
1637241050000|2021-11-18 13:10:50|16920.14|16920.14|16919.22|16919.22|16920.14|16920.14|16919.22|16919.22|0
1637241130000|2021-11-18 13:12:10|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|16920.66|0
1637241140000|2021-11-18 13:12:20|16919.72|16919.72|16919.25|16919.25|16919.72|16919.72|16919.25|16919.25|0
1637241150000|2021-11-18 13:12:30|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|0
1637241160000|2021-11-18 13:12:40|16919.19|16919.19|16920.62|16920.62|16920.62|16920.62|16919.19|16919.19|0
1637241190000|2021-11-18 13:13:10|16922.11|16922.11|16922.61|16922.61|16922.61|16922.61|16922.11|16922.11|0
1637241210000|2021-11-18 13:13:30|16924.02|16924.02|16929.19|16929.19|16933.57|16933.57|16924.02|16924.02|0
1637241230000|2021-11-18 13:13:50|16929.86|16929.86|16929.86|16929.86|16929.86|16929.86|16929.86|16929.86|0
1637241240000|2021-11-18 13:14:00|16928.93|16928.93|16928.93|16928.93|16928.93|16928.93|16928.93|16928.93|0
1637241250000|2021-11-18 13:14:10|16929.87|16929.87|16929.87|16929.87|16929.87|16929.87|16929.87|16929.87|0
1637241260000|2021-11-18 13:14:20|16928.93|16928.93|16928.47|16928.47|16928.93|16928.93|16928.47|16928.47|0
1637241280000|2021-11-18 13:14:40|16927.55|16927.55|16927.55|16927.55|16927.55|16927.55|16927.55|16927.55|0
1637241290000|2021-11-18 13:14:50|16926.74|16926.74|16925.92|16925.92|16926.74|16926.74|16925.92|16925.92|0
1637241300000|2021-11-18 13:15:00|16925.01|16925.01|16925.01|16925.01|16925.01|16925.01|16925.01|16925.01|0
1637241320000|2021-11-18 13:15:20|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|0
1637241350000|2021-11-18 13:15:50|16924.98|16924.98|16924.98|16924.98|16924.98|16924.98|16924.98|16924.98|0
1637241360000|2021-11-18 13:16:00|16925.89|16925.89|16925.89|16925.89|16925.89|16925.89|16925.89|16925.89|0
1637241420000|2021-11-18 13:17:00|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|0
1637241440000|2021-11-18 13:17:20|16923.86|16923.86|16915.07|16915.07|16925.3|16925.3|16913.35|16913.35|0
1637241450000|2021-11-18 13:17:30|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|0
1637241460000|2021-11-18 13:17:40|16911.54|16911.54|16910.62|16910.62|16911.54|16911.54|16910.62|16910.62|0
1637241470000|2021-11-18 13:17:50|16909.73|16909.73|16909.73|16909.73|16909.73|16909.73|16909.73|16909.73|0
1637241490000|2021-11-18 13:18:10|16910.85|16910.85|16910.85|16910.85|16910.85|16910.85|16910.85|16910.85|0
1637241500000|2021-11-18 13:18:20|16914.63|16914.63|16914.83|16914.83|16914.83|16914.83|16914.63|16914.63|0
1637241520000|2021-11-18 13:18:40|16915.5|16915.5|16926.17|16926.17|16926.17|16926.17|16915.5|16915.5|0
1637241530000|2021-11-18 13:18:50|16926.84|16926.84|16926.84|16926.84|16926.84|16926.84|16926.84|16926.84|0
1637241540000|2021-11-18 13:19:00|16928.47|16928.47|16928.47|16928.47|16928.47|16928.47|16928.47|16928.47|0
1637241580000|2021-11-18 13:19:40|16930.3|16930.3|16930.3|16930.3|16930.3|16930.3|16930.3|16930.3|0
1637241600000|2021-11-18 13:20:00|16931.73|16931.73|16931.91|16931.91|16932.72|16932.72|16931.73|16931.73|0
1637241620000|2021-11-18 13:20:20|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|0
1637241640000|2021-11-18 13:20:40|16929.28|16929.28|16929.28|16929.28|16929.28|16929.28|16929.28|16929.28|0
1637241650000|2021-11-18 13:20:50|16930.71|16930.71|16930.71|16930.71|16930.71|16930.71|16930.71|16930.71|0
1637241660000|2021-11-18 13:21:00|16929.28|16929.28|16927.21|16927.21|16929.28|16929.28|16924.31|16924.31|0
1637241670000|2021-11-18 13:21:10|16927.68|16927.68|16927.68|16927.68|16927.68|16927.68|16927.68|16927.68|0
1637241680000|2021-11-18 13:21:20|16927.9|16927.9|16927.9|16927.9|16927.9|16927.9|16927.9|16927.9|0
1637241690000|2021-11-18 13:21:30|16927.09|16927.09|16925.65|16925.65|16927.09|16927.09|16925.65|16925.65|0
1637241710000|2021-11-18 13:21:50|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1637241770000|2021-11-18 13:22:50|16927.93|16927.93|16926.37|16926.37|16927.93|16927.93|16926.37|16926.37|0
1637241790000|2021-11-18 13:23:10|16925.42|16925.42|16925.42|16925.42|16925.42|16925.42|16925.42|16925.42|0
1637241810000|2021-11-18 13:23:30|16924.51|16924.51|16916.55|16916.55|16924.51|16924.51|16916.55|16916.55|0
1637241830000|2021-11-18 13:23:50|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|0
1637241870000|2021-11-18 13:24:30|16913.23|16913.23|16913.23|16913.23|16913.23|16913.23|16913.23|16913.23|0
1637241880000|2021-11-18 13:24:40|16912.41|16912.41|16901.58|16901.58|16912.41|16912.41|16901.58|16901.58|0
1637241890000|2021-11-18 13:24:50|16901.02|16901.02|16901.02|16901.02|16901.02|16901.02|16901.02|16901.02|0
1637241900000|2021-11-18 13:25:00|16900.03|16900.03|16898.69|16898.69|16900.03|16900.03|16898.69|16898.69|0
1637241910000|2021-11-18 13:25:10|16897.87|16897.87|16897.15|16897.15|16897.97|16897.97|16897.06|16897.06|0
1637241920000|2021-11-18 13:25:20|16896.34|16896.34|16896.34|16896.34|16896.34|16896.34|16896.34|16896.34|0
1637241930000|2021-11-18 13:25:30|16897.15|16897.15|16899.6|16899.6|16899.6|16899.6|16897.15|16897.15|0
1637241940000|2021-11-18 13:25:40|16897.97|16897.97|16897.15|16897.15|16897.97|16897.97|16897.15|16897.15|0
1637241950000|2021-11-18 13:25:50|16896.66|16896.66|16896.66|16896.66|16896.66|16896.66|16895.02|16895.02|0
1637241960000|2021-11-18 13:26:00|16895.54|16895.54|16897.84|16897.84|16897.84|16897.84|16895.54|16895.54|0
1637241970000|2021-11-18 13:26:10|16898.31|16898.31|16898.72|16898.72|16899.13|16899.13|16898.31|16898.31|0
1637241990000|2021-11-18 13:26:30|16899.63|16899.63|16896.37|16896.37|16899.63|16899.63|16896.37|16896.37|0
1637242000000|2021-11-18 13:26:40|16895.55|16895.55|16893.1|16893.1|16895.55|16895.55|16893.1|16893.1|0
1637242010000|2021-11-18 13:26:50|16891.99|16891.99|16888.5|16888.5|16891.99|16891.99|16888.5|16888.5|0
1637242020000|2021-11-18 13:27:00|16888|16888|16886.37|16886.37|16888|16888|16886.37|16886.37|0
1637242030000|2021-11-18 13:27:10|16885.55|16885.55|16874.45|16874.45|16885.55|16885.55|16874.45|16874.45|0
1637242050000|2021-11-18 13:27:30|16872.57|16872.57|16871.63|16871.63|16873.98|16873.98|16871.63|16871.63|0
1637242100000|2021-11-18 13:28:20|16872.54|16872.54|16872.54|16872.54|16872.54|16872.54|16872.54|16872.54|0
1637242120000|2021-11-18 13:28:40|16872.05|16872.05|16872.05|16872.05|16872.05|16872.05|16872.05|16872.05|0
1637242130000|2021-11-18 13:28:50|16871.55|16871.55|16871.55|16871.55|16871.55|16871.55|16871.55|16871.55|0
1637242140000|2021-11-18 13:29:00|16871.77|16871.77|16874.1|16874.1|16874.1|16874.1|16871.77|16871.77|0
1637242160000|2021-11-18 13:29:20|16874.92|16874.92|16874.92|16874.92|16874.92|16874.92|16874.92|16874.92|0
1637242170000|2021-11-18 13:29:30|16875.86|16875.86|16875.86|16875.86|16875.86|16875.86|16875.86|16875.86|0
1637242190000|2021-11-18 13:29:50|16874.45|16874.45|16873.51|16873.51|16874.94|16874.94|16873.51|16873.51|0
1637242210000|2021-11-18 13:30:10|16874.5|16874.5|16874.15|16874.15|16874.5|16874.5|16873.68|16873.68|0
1637242220000|2021-11-18 13:30:20|16873.33|16873.33|16870.88|16870.88|16874.15|16874.15|16870.88|16870.88|0
1637242230000|2021-11-18 13:30:30|16873.67|16873.67|16873.66|16873.66|16873.67|16873.67|16872.03|16872.03|0
1637242240000|2021-11-18 13:30:40|16872.03|16872.03|16871.91|16871.91|16872.85|16872.85|16871.91|16871.91|0
1637242250000|2021-11-18 13:30:50|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|16871.09|0
1637242260000|2021-11-18 13:31:00|16870.27|16870.27|16870.87|16870.87|16871.68|16871.68|16870.27|16870.27|0
1637242270000|2021-11-18 13:31:10|16872.5|16872.5|16871.68|16871.68|16874.13|16874.13|16871.68|16871.68|0
1637242280000|2021-11-18 13:31:20|16871.02|16871.02|16873.26|16873.26|16874.08|16874.08|16870.2|16870.2|0
1637242290000|2021-11-18 13:31:30|16875.71|16875.71|16875.71|16875.71|16875.71|16875.71|16875.71|16875.71|0
1637242300000|2021-11-18 13:31:40|16876.63|16876.63|16874.18|16874.18|16876.63|16876.63|16874.18|16874.18|0
1637242310000|2021-11-18 13:31:50|16876.63|16876.63|16879.99|16879.99|16880.81|16880.81|16874.99|16874.99|0
1637242320000|2021-11-18 13:32:00|16880.81|16880.81|16877.22|16877.22|16880.81|16880.81|16877.22|16877.22|0
1637242330000|2021-11-18 13:32:10|16876.41|16876.41|16876.15|16876.15|16876.41|16876.41|16875.59|16875.59|0
1637242340000|2021-11-18 13:32:20|16875.33|16875.33|16875.33|16875.33|16875.33|16875.33|16875.33|16875.33|0
1637242350000|2021-11-18 13:32:30|16877.78|16877.78|16877.78|16877.78|16877.78|16877.78|16877.78|16877.78|0
1637242360000|2021-11-18 13:32:40|16879.41|16879.41|16878.94|16878.94|16879.41|16879.41|16878.94|16878.94|0
1637242370000|2021-11-18 13:32:50|16879.5|16879.5|16879.5|16879.5|16879.5|16879.5|16879.5|16879.5|0
1637242400000|2021-11-18 13:33:20|16880.93|16880.93|16881.75|16881.75|16881.75|16881.75|16880.93|16880.93|0
1637242410000|2021-11-18 13:33:30|16883.58|16883.58|16884.05|16884.05|16884.05|16884.05|16883.58|16883.58|0
1637242430000|2021-11-18 13:33:50|16884.86|16884.86|16884.86|16884.86|16884.86|16884.86|16884.86|16884.86|0
1637242450000|2021-11-18 13:34:10|16886.3|16886.3|16887.93|16887.93|16887.93|16887.93|16886.3|16886.3|0
1637242460000|2021-11-18 13:34:20|16888.75|16888.75|16890.36|16890.36|16890.36|16890.36|16888.75|16888.75|0
1637242470000|2021-11-18 13:34:30|16890.83|16890.83|16890.83|16890.83|16890.83|16890.83|16890.83|16890.83|0
1637242500000|2021-11-18 13:35:00|16891.74|16891.74|16891.74|16891.74|16891.74|16891.74|16891.74|16891.74|0
1637242510000|2021-11-18 13:35:10|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|0
1637242520000|2021-11-18 13:35:20|16892.67|16892.67|16892.67|16892.67|16892.67|16892.67|16892.67|16892.67|0
1637242530000|2021-11-18 13:35:30|16894.1|16894.1|16895.54|16895.54|16895.54|16895.54|16894.1|16894.1|0
1637242550000|2021-11-18 13:35:50|16896.01|16896.01|16896.01|16896.01|16896.01|16896.01|16896.01|16896.01|0
1637242560000|2021-11-18 13:36:00|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|0
1637242580000|2021-11-18 13:36:20|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|16898.04|0
1637242610000|2021-11-18 13:36:50|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|0
1637242620000|2021-11-18 13:37:00|16900.04|16900.04|16900.45|16900.45|16900.45|16900.45|16900.04|16900.04|0
1637242640000|2021-11-18 13:37:20|16900.22|16900.22|16904.31|16904.31|16904.31|16904.31|16900.22|16900.22|0
1637242650000|2021-11-18 13:37:30|16910.34|16910.34|16915|16915|16915|16915|16910.34|16910.34|0
1637242660000|2021-11-18 13:37:40|16916.43|16916.43|16916.43|16916.43|16916.43|16916.43|16916.43|16916.43|0
1637242670000|2021-11-18 13:37:50|16915.02|16915.02|16913.02|16913.02|16915.02|16915.02|16913.02|16913.02|0
1637242680000|2021-11-18 13:38:00|16913.24|16913.24|16919.42|16919.42|16919.42|16919.42|16913.24|16913.24|0
1637242690000|2021-11-18 13:38:10|16918.43|16918.43|16917|16917|16918.43|16918.43|16917|16917|0
1637242740000|2021-11-18 13:39:00|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|0
1637242760000|2021-11-18 13:39:20|16915.07|16915.07|16918.57|16918.57|16918.57|16918.57|16915.07|16915.07|0
1637242770000|2021-11-18 13:39:30|16916.38|16916.38|16907.18|16907.18|16916.38|16916.38|16907.18|16907.18|0
1637242780000|2021-11-18 13:39:40|16905.75|16905.75|16905.45|16905.45|16905.75|16905.75|16904.63|16904.63|0
1637242790000|2021-11-18 13:39:50|16904.54|16904.54|16903.13|16903.13|16904.54|16904.54|16903.13|16903.13|0
1637242820000|2021-11-18 13:40:20|16901.71|16901.71|16901.71|16901.71|16901.71|16901.71|16901.71|16901.71|0
1637242840000|2021-11-18 13:40:40|16902.65|16902.65|16903.34|16903.34|16903.34|16903.34|16902.65|16902.65|0
1637242850000|2021-11-18 13:40:50|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|0
1637242920000|2021-11-18 13:42:00|16903.84|16903.84|16903.84|16903.84|16903.84|16903.84|16903.84|16903.84|0
1637242930000|2021-11-18 13:42:10|16904.06|16904.06|16903.24|16903.24|16904.06|16904.06|16903.24|16903.24|0
1637242950000|2021-11-18 13:42:30|16904.06|16904.06|16904.06|16904.06|16904.06|16904.06|16904.06|16904.06|0
1637242960000|2021-11-18 13:42:40|16903.24|16903.24|16897.73|16897.73|16903.24|16903.24|16897.73|16897.73|0
1637242970000|2021-11-18 13:42:50|16898.65|16898.65|16897.71|16897.71|16898.65|16898.65|16897.71|16897.71|0
1637242980000|2021-11-18 13:43:00|16899.15|16899.15|16900.58|16900.58|16900.58|16900.58|16899.15|16899.15|0
1637242990000|2021-11-18 13:43:10|16901.49|16901.49|16900.58|16900.58|16901.49|16901.49|16900.58|16900.58|0
1637243000000|2021-11-18 13:43:20|16898.75|16898.75|16898.75|16898.75|16898.75|16898.75|16898.75|16898.75|0
1637243010000|2021-11-18 13:43:30|16898.2|16898.2|16898.2|16898.2|16898.2|16898.2|16898.2|16898.2|0
1637243020000|2021-11-18 13:43:40|16897.73|16897.73|16896.29|16896.29|16897.73|16897.73|16895.82|16895.82|0
1637243030000|2021-11-18 13:43:50|16895.35|16895.35|16890.11|16890.11|16895.35|16895.35|16890.11|16890.11|0
1637243040000|2021-11-18 13:44:00|16889.64|16889.64|16890.46|16890.46|16890.46|16890.46|16889.64|16889.64|0
1637243060000|2021-11-18 13:44:20|16891.89|16891.89|16893.32|16893.32|16893.32|16893.32|16891.89|16891.89|0
1637243070000|2021-11-18 13:44:30|16894.96|16894.96|16894.96|16894.96|16894.96|16894.96|16894.96|16894.96|0
1637243080000|2021-11-18 13:44:40|16895.87|16895.87|16895.87|16895.87|16895.87|16895.87|16895.87|16895.87|0
1637243090000|2021-11-18 13:44:50|16896.98|16896.98|16896.49|16896.49|16896.98|16896.98|16896.49|16896.49|0
1637243110000|2021-11-18 13:45:10|16897.92|16897.92|16897.92|16897.92|16897.92|16897.92|16897.92|16897.92|0
1637243120000|2021-11-18 13:45:20|16903.09|16903.09|16903.09|16903.09|16903.09|16903.09|16903.09|16903.09|0
1637243130000|2021-11-18 13:45:30|16903.91|16903.91|16905.39|16905.39|16905.39|16905.39|16903.91|16903.91|0
1637243140000|2021-11-18 13:45:40|16906.01|16906.01|16906.92|16906.92|16906.92|16906.92|16906.01|16906.01|0
1637243150000|2021-11-18 13:45:50|16907.74|16907.74|16907.74|16907.74|16907.74|16907.74|16907.74|16907.74|0
1637243160000|2021-11-18 13:46:00|16906.92|16906.92|16906.92|16906.92|16906.92|16906.92|16906.92|16906.92|0
1637243170000|2021-11-18 13:46:10|16907.42|16907.42|16907.1|16907.1|16907.42|16907.42|16906.6|16906.6|0
1637243180000|2021-11-18 13:46:20|16906.28|16906.28|16904.36|16904.36|16906.28|16906.28|16904.36|16904.36|0
1637243210000|2021-11-18 13:46:50|16905.27|16905.27|16902.15|16902.15|16905.27|16905.27|16902.15|16902.15|0
1637243220000|2021-11-18 13:47:00|16903.39|16903.39|16905.21|16905.21|16905.21|16905.21|16903.39|16903.39|0
1637243240000|2021-11-18 13:47:20|16902.34|16902.34|16900.35|16900.35|16902.34|16902.34|16900.35|16900.35|0
1637243250000|2021-11-18 13:47:30|16901.47|16901.47|16903.78|16903.78|16903.78|16903.78|16901.47|16901.47|0
1637243260000|2021-11-18 13:47:40|16902.14|16902.14|16902.14|16902.14|16902.14|16902.14|16902.14|16902.14|0
1637243270000|2021-11-18 13:47:50|16901.33|16901.33|16902.14|16902.14|16902.14|16902.14|16901.33|16901.33|0
1637243280000|2021-11-18 13:48:00|16900.71|16900.71|16902.34|16902.34|16902.34|16902.34|16899.89|16899.89|0
1637243290000|2021-11-18 13:48:10|16903.16|16903.16|16904.83|16904.83|16904.83|16904.83|16903.16|16903.16|0
1637243300000|2021-11-18 13:48:20|16905.75|16905.75|16912.2|16912.2|16912.2|16912.2|16905.75|16905.75|0
1637243310000|2021-11-18 13:48:30|16913.61|16913.61|16914.11|16914.11|16914.11|16914.11|16913.61|16913.61|0
1637243320000|2021-11-18 13:48:40|16913.64|16913.64|16931.58|16931.58|16931.58|16931.58|16912.2|16912.2|0
1637243330000|2021-11-18 13:48:50|16931.08|16931.08|16931.08|16931.08|16931.08|16931.08|16931.08|16931.08|0
1637243340000|2021-11-18 13:49:00|16930.84|16930.84|16930.84|16930.84|16930.84|16930.84|16930.84|16930.84|0
1637243360000|2021-11-18 13:49:20|16933.19|16933.19|16934.13|16934.13|16934.13|16934.13|16933.19|16933.19|0
1637243370000|2021-11-18 13:49:30|16935.56|16935.56|16936.38|16936.38|16938.43|16938.43|16935.56|16935.56|0
1637243380000|2021-11-18 13:49:40|16934.55|16934.55|16935.37|16935.37|16935.37|16935.37|16934.55|16934.55|0
1637243390000|2021-11-18 13:49:50|16936.19|16936.19|16950.41|16950.41|16950.41|16950.41|16933.32|16933.32|0
1637243400000|2021-11-18 13:50:00|16950.88|16950.88|16956.25|16956.25|16956.25|16956.25|16950.88|16950.88|0
1637243410000|2021-11-18 13:50:10|16960.82|16960.82|16972.29|16972.29|16972.29|16972.29|16960.82|16960.82|0
1637243420000|2021-11-18 13:50:20|16973.93|16973.93|16978.95|16978.95|16978.95|16978.95|16973.93|16973.93|0
1637243430000|2021-11-18 13:50:30|16979.16|16979.16|16981.48|16981.48|16982.77|16982.77|16978.69|16978.69|0
1637243440000|2021-11-18 13:50:40|16983.31|16983.31|16983.31|16983.31|16983.31|16983.31|16983.31|16983.31|0
1637243450000|2021-11-18 13:50:50|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|0
1637243460000|2021-11-18 13:51:00|16981.12|16981.12|16981.12|16981.12|16981.12|16981.12|16981.12|16981.12|0
1637243470000|2021-11-18 13:51:10|16982.55|16982.55|16983.11|16983.11|16983.98|16983.98|16982.55|16982.55|0
1637243480000|2021-11-18 13:51:20|16980.66|16980.66|16981.55|16981.55|16981.55|16981.55|16980.66|16980.66|0
1637243490000|2021-11-18 13:51:30|16982.46|16982.46|16981.55|16981.55|16982.46|16982.46|16981.55|16981.55|0
1637243520000|2021-11-18 13:52:00|16981.08|16981.08|16980.09|16980.09|16981.08|16981.08|16980.09|16980.09|0
1637243530000|2021-11-18 13:52:10|16980.53|16980.53|16980.53|16980.53|16980.53|16980.53|16980.53|16980.53|0
1637243550000|2021-11-18 13:52:30|16980.31|16980.31|16980.31|16980.31|16980.31|16980.31|16980.31|16980.31|0
1637243560000|2021-11-18 13:52:40|16981.94|16981.94|16981.94|16981.94|16981.94|16981.94|16981.94|16981.94|0
1637243570000|2021-11-18 13:52:50|16979.08|16979.08|16972.48|16972.48|16979.08|16979.08|16972.48|16972.48|0
1637243580000|2021-11-18 13:53:00|16970.03|16970.03|16971.44|16971.44|16971.91|16971.91|16969.04|16969.04|0
1637243590000|2021-11-18 13:53:10|16972.43|16972.43|16972.43|16972.43|16972.43|16972.43|16972.43|16972.43|0
1637243600000|2021-11-18 13:53:20|16974.06|16974.06|16975.49|16975.49|16975.49|16975.49|16974.06|16974.06|0
1637243630000|2021-11-18 13:53:50|16976.91|16976.91|16976.91|16976.91|16976.91|16976.91|16976.91|16976.91|0
1637243640000|2021-11-18 13:54:00|16976.35|16976.35|16977.72|16977.72|16977.72|16977.72|16976.35|16976.35|0
1637243650000|2021-11-18 13:54:10|16977.16|16977.16|16977.16|16977.16|16977.16|16977.16|16977.16|16977.16|0
1637243660000|2021-11-18 13:54:20|16979.91|16979.91|16978.99|16978.99|16979.91|16979.91|16978.99|16978.99|0
1637243670000|2021-11-18 13:54:30|16978.08|16978.08|16978.08|16978.08|16978.08|16978.08|16978.08|16978.08|0
1637243680000|2021-11-18 13:54:40|16977.14|16977.14|16971.64|16971.64|16977.14|16977.14|16970.7|16970.7|0
1637243690000|2021-11-18 13:54:50|16974.09|16974.09|16974.09|16974.09|16974.09|16974.09|16974.09|16974.09|0
1637243700000|2021-11-18 13:55:00|16972.45|16972.45|16972.33|16972.33|16973.27|16973.27|16972.33|16972.33|0
1637243710000|2021-11-18 13:55:10|16971.86|16971.86|16971.86|16971.86|16971.86|16971.86|16971.86|16971.86|0
1637243720000|2021-11-18 13:55:20|16968.99|16968.99|16968.99|16968.99|16968.99|16968.99|16968.99|16968.99|0
1637243740000|2021-11-18 13:55:40|16969.2|16969.2|16969.2|16969.2|16969.2|16969.2|16969.2|16969.2|0
1637243750000|2021-11-18 13:55:50|16969.67|16969.67|16964.48|16964.48|16969.67|16969.67|16964.48|16964.48|0
1637243760000|2021-11-18 13:56:00|16964.01|16964.01|16965.44|16965.44|16965.44|16965.44|16963.19|16963.19|0
1637243770000|2021-11-18 13:56:10|16966.43|16966.43|16970.12|16970.12|16970.12|16970.12|16966.43|16966.43|0
1637243780000|2021-11-18 13:56:20|16970.67|16970.67|16970.67|16970.67|16970.67|16970.67|16970.67|16970.67|0
1637243790000|2021-11-18 13:56:30|16972.31|16972.31|16972.78|16972.78|16972.78|16972.78|16972.31|16972.31|0
1637243800000|2021-11-18 13:56:40|16972.28|16972.28|16970.79|16970.79|16972.28|16972.28|16970.79|16970.79|0
1637243810000|2021-11-18 13:56:50|16969.16|16969.16|16969.16|16969.16|16969.16|16969.16|16969.16|16969.16|0
1637243840000|2021-11-18 13:57:20|16970.65|16970.65|16970.65|16970.65|16970.65|16970.65|16970.65|16970.65|0
1637243860000|2021-11-18 13:57:40|16969.83|16969.83|16969.01|16969.01|16969.83|16969.83|16969.01|16969.01|0
1637243870000|2021-11-18 13:57:50|16969.48|16969.48|16969.48|16969.48|16969.48|16969.48|16969.48|16969.48|0
1637243890000|2021-11-18 13:58:10|16968.54|16968.54|16968.54|16968.54|16968.54|16968.54|16968.54|16968.54|0
1637243900000|2021-11-18 13:58:20|16969.01|16969.01|16969.01|16969.01|16969.01|16969.01|16969.01|16969.01|0
1637243920000|2021-11-18 13:58:40|16973.93|16973.93|16973.69|16973.69|16974.6|16974.6|16973.69|16973.69|0
1637243930000|2021-11-18 13:58:50|16972.75|16972.75|16973.22|16973.22|16973.22|16973.22|16972.75|16972.75|0
1637243940000|2021-11-18 13:59:00|16973.44|16973.44|16971.62|16971.62|16973.44|16973.44|16971.62|16971.62|0
1637243960000|2021-11-18 13:59:20|16972.08|16972.08|16970.2|16970.2|16972.08|16972.08|16970.2|16970.2|0
1637243970000|2021-11-18 13:59:30|16969.26|16969.26|16969.26|16969.26|16969.26|16969.26|16969.26|16969.26|0
1637243990000|2021-11-18 13:59:50|16970.2|16970.2|16970.2|16970.2|16970.2|16970.2|16970.2|16970.2|0
1637244000000|2021-11-18 14:00:00|16967.33|16967.33|16971.49|16971.49|16971.49|16971.49|16967.33|16967.33|0
1637244010000|2021-11-18 14:00:10|16972.43|16972.43|16973.4|16973.4|16973.87|16973.87|16972.43|16972.43|0
1637244020000|2021-11-18 14:00:20|16972.73|16972.73|16972.73|16972.73|16972.73|16972.73|16972.73|16972.73|0
1637244030000|2021-11-18 14:00:30|16974.36|16974.36|16974.36|16974.36|16974.36|16974.36|16974.36|16974.36|0
1637244040000|2021-11-18 14:00:40|16974.83|16974.83|16974.36|16974.36|16974.83|16974.83|16974.36|16974.36|0
1637244050000|2021-11-18 14:00:50|16973.87|16973.87|16973.87|16973.87|16973.87|16973.87|16973.87|16973.87|0
1637244060000|2021-11-18 14:01:00|16972.04|16972.04|16965.42|16965.42|16973.47|16973.47|16965.42|16965.42|0
1637244080000|2021-11-18 14:01:20|16964.95|16964.95|16961.96|16961.96|16964.95|16964.95|16961.96|16961.96|0
1637244090000|2021-11-18 14:01:30|16960.32|16960.32|16960.44|16960.44|16960.44|16960.44|16959.51|16959.51|0
1637244100000|2021-11-18 14:01:40|16959.97|16959.97|16959.04|16959.04|16959.97|16959.97|16959.04|16959.04|0
1637244120000|2021-11-18 14:02:00|16959.51|16959.51|16940.22|16940.22|16959.51|16959.51|16940.22|16940.22|0
1637244130000|2021-11-18 14:02:10|16937.35|16937.35|16936.41|16936.41|16937.35|16937.35|16936.41|16936.41|0
1637244150000|2021-11-18 14:02:30|16935.94|16935.94|16933.35|16933.35|16935.94|16935.94|16933.35|16933.35|0
1637244160000|2021-11-18 14:02:40|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|0
1637244180000|2021-11-18 14:03:00|16930.8|16930.8|16930.8|16930.8|16930.8|16930.8|16930.8|16930.8|0
1637244200000|2021-11-18 14:03:20|16929.39|16929.39|16929.39|16929.39|16929.39|16929.39|16929.39|16929.39|0
1637244210000|2021-11-18 14:03:30|16926.94|16926.94|16924.02|16924.02|16927.76|16927.76|16924.02|16924.02|0
1637244250000|2021-11-18 14:04:10|16922.39|16922.39|16921.57|16921.57|16922.39|16922.39|16921.57|16921.57|0
1637244260000|2021-11-18 14:04:20|16921.08|16921.08|16921.08|16921.08|16921.08|16921.08|16921.08|16921.08|0
1637244280000|2021-11-18 14:04:40|16922.02|16922.02|16940.46|16940.46|16941.59|16941.59|16922.02|16922.02|0
1637244290000|2021-11-18 14:04:50|16939.46|16939.46|16939.46|16939.46|16939.46|16939.46|16939.46|16939.46|0
1637244300000|2021-11-18 14:05:00|16939.93|16939.93|16939.93|16939.93|16939.93|16939.93|16939.93|16939.93|0
1637244310000|2021-11-18 14:05:10|16942.8|16942.8|16944.23|16944.23|16944.23|16944.23|16942.8|16942.8|0
1637244350000|2021-11-18 14:05:50|16945.87|16945.87|16945.05|16945.05|16945.87|16945.87|16945.05|16945.05|0
1637244360000|2021-11-18 14:06:00|16947.89|16947.89|16951.08|16951.08|16952.51|16952.51|16947.89|16947.89|0
1637244370000|2021-11-18 14:06:10|16952.9|16952.9|16953.72|16953.72|16953.72|16953.72|16952.9|16952.9|0
1637244380000|2021-11-18 14:06:20|16955.15|16955.15|16955.15|16955.15|16955.15|16955.15|16955.15|16955.15|0
1637244390000|2021-11-18 14:06:30|16955.71|16955.71|16957.14|16957.14|16957.14|16957.14|16955.71|16955.71|0
1637244400000|2021-11-18 14:06:40|16958.58|16958.58|16961.32|16961.32|16961.32|16961.32|16958.58|16958.58|0
1637244420000|2021-11-18 14:07:00|16961.79|16961.79|16964.36|16964.36|16964.36|16964.36|16961.79|16961.79|0
1637244430000|2021-11-18 14:07:10|16963.86|16963.86|16963.86|16963.86|16963.86|16963.86|16963.86|16963.86|0
1637244450000|2021-11-18 14:07:30|16962.43|16962.43|16949.43|16949.43|16962.43|16962.43|16948.02|16948.02|0
1637244460000|2021-11-18 14:07:40|16948.98|16948.98|16946.29|16946.29|16948.98|16948.98|16946.29|16946.29|0
1637244480000|2021-11-18 14:08:00|16944.66|16944.66|16945.48|16945.48|16945.48|16945.48|16944.66|16944.66|0
1637244500000|2021-11-18 14:08:20|16947.3|16947.3|16948.3|16948.3|16948.3|16948.3|16947.3|16947.3|0
1637244520000|2021-11-18 14:08:40|16948.85|16948.85|16950.68|16950.68|16950.68|16950.68|16948.85|16948.85|0
1637244540000|2021-11-18 14:09:00|16952.31|16952.31|16952.31|16952.31|16952.31|16952.31|16952.31|16952.31|0
1637244550000|2021-11-18 14:09:10|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|0
1637244560000|2021-11-18 14:09:20|16950.5|16950.5|16956.29|16956.29|16956.29|16956.29|16950.01|16950.01|0
1637244570000|2021-11-18 14:09:30|16957.11|16957.11|16963.23|16963.23|16963.23|16963.23|16957.11|16957.11|0
1637244580000|2021-11-18 14:09:40|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|0
1637244600000|2021-11-18 14:10:00|16968.51|16968.51|16971.15|16971.15|16971.15|16971.15|16968.51|16968.51|0
1637244610000|2021-11-18 14:10:10|16969.72|16969.72|16968.28|16968.28|16969.72|16969.72|16968.28|16968.28|0
1637244650000|2021-11-18 14:10:50|16969.7|16969.7|16967.34|16967.34|16969.7|16969.7|16967.34|16967.34|0
1637244660000|2021-11-18 14:11:00|16967.9|16967.9|16967.9|16967.9|16967.9|16967.9|16967.9|16967.9|0
1637244670000|2021-11-18 14:11:10|16967.08|16967.08|16962.81|16962.81|16967.08|16967.08|16962.81|16962.81|0
1637244730000|2021-11-18 14:12:10|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|0
1637244750000|2021-11-18 14:12:30|16960.88|16960.88|16960.88|16960.88|16960.88|16960.88|16960.88|16960.88|0
1637244760000|2021-11-18 14:12:40|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|0
1637244780000|2021-11-18 14:13:00|16964.53|16964.53|16965.47|16965.47|16965.47|16965.47|16964.53|16964.53|0
1637244790000|2021-11-18 14:13:10|16963.65|16963.65|16960.78|16960.78|16963.65|16963.65|16960.78|16960.78|0
1637244840000|2021-11-18 14:14:00|16961|16961|16950.05|16950.05|16961|16961|16950.05|16950.05|0
1637244850000|2021-11-18 14:14:10|16951.48|16951.48|16950.05|16950.05|16951.48|16951.48|16950.05|16950.05|0
1637244860000|2021-11-18 14:14:20|16949.61|16949.61|16948.79|16948.79|16949.61|16949.61|16948.79|16948.79|0
1637244870000|2021-11-18 14:14:30|16952.44|16952.44|16953.88|16953.88|16953.88|16953.88|16952.44|16952.44|0
1637244900000|2021-11-18 14:15:00|16953.38|16953.38|16953.88|16953.88|16953.88|16953.88|16952.88|16952.88|0
1637244910000|2021-11-18 14:15:10|16954.87|16954.87|16956.18|16956.18|16956.18|16956.18|16954.87|16954.87|0
1637244920000|2021-11-18 14:15:20|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|16955.69|0
1637244930000|2021-11-18 14:15:30|16957.12|16957.12|16957.12|16957.12|16957.12|16957.12|16957.12|16957.12|0
1637244950000|2021-11-18 14:15:50|16957.68|16957.68|16957.68|16957.68|16957.68|16957.68|16957.68|16957.68|0
1637244960000|2021-11-18 14:16:00|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|16958.12|0
1637244970000|2021-11-18 14:16:10|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|16958.35|0
1637244990000|2021-11-18 14:16:30|16957.87|16957.87|16957.87|16957.87|16957.87|16957.87|16957.87|16957.87|0
1637245000000|2021-11-18 14:16:40|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|16959.31|0
1637245010000|2021-11-18 14:16:50|16958.84|16958.84|16958.84|16958.84|16958.84|16958.84|16958.84|16958.84|0
1637245020000|2021-11-18 14:17:00|16957.4|16957.4|16955.97|16955.97|16957.4|16957.4|16955.75|16955.75|0
1637245030000|2021-11-18 14:17:10|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|0
1637245040000|2021-11-18 14:17:20|16950.04|16950.04|16950.03|16950.03|16950.04|16950.04|16950.03|16950.03|0
1637245050000|2021-11-18 14:17:30|16950.51|16950.51|16951.32|16951.32|16951.32|16951.32|16949.69|16949.69|0
1637245080000|2021-11-18 14:18:00|16951.79|16951.79|16951.79|16951.79|16951.79|16951.79|16951.79|16951.79|0
1637245090000|2021-11-18 14:18:10|16952.19|16952.19|16953.62|16953.62|16953.62|16953.62|16952.19|16952.19|0
1637245100000|2021-11-18 14:18:20|16951.79|16951.79|16951.79|16951.79|16953.62|16953.62|16951.79|16951.79|0
1637245140000|2021-11-18 14:19:00|16953.43|16953.43|16953.43|16953.43|16953.43|16953.43|16953.43|16953.43|0
1637245150000|2021-11-18 14:19:10|16950.53|16950.53|16949.59|16949.59|16950.53|16950.53|16949.59|16949.59|0
1637245160000|2021-11-18 14:19:20|16950.53|16950.53|16950.53|16950.53|16950.53|16950.53|16950.53|16950.53|0
1637245170000|2021-11-18 14:19:30|16950.03|16950.03|16952.46|16952.46|16952.46|16952.46|16950.03|16950.03|0
1637245190000|2021-11-18 14:19:50|16954.1|16954.1|16954.1|16954.1|16954.1|16954.1|16954.1|16954.1|0
1637245210000|2021-11-18 14:20:10|16954.65|16954.65|16970.2|16970.2|16970.2|16970.2|16954.65|16954.65|0
1637245220000|2021-11-18 14:20:20|16968.37|16968.37|16966.94|16966.94|16968.37|16968.37|16966.94|16966.94|0
1637245260000|2021-11-18 14:21:00|16967.41|16967.41|16970.27|16970.27|16970.27|16970.27|16967.41|16967.41|0
1637245280000|2021-11-18 14:21:20|16973.14|16973.14|16973.14|16973.14|16973.14|16973.14|16973.14|16973.14|0
1637245290000|2021-11-18 14:21:30|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|0
1637245300000|2021-11-18 14:21:40|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|16973.2|0
1637245320000|2021-11-18 14:22:00|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|16974.11|0
1637245330000|2021-11-18 14:22:10|16974.93|16974.93|16975.39|16975.39|16975.39|16975.39|16974.93|16974.93|0
1637245340000|2021-11-18 14:22:20|16976.39|16976.39|16976.39|16976.39|16976.39|16976.39|16976.39|16976.39|0
1637245350000|2021-11-18 14:22:30|16976.86|16976.86|16978.75|16978.75|16978.75|16978.75|16976.86|16976.86|0
1637245360000|2021-11-18 14:22:40|16976.31|16976.31|16978.43|16978.43|16978.43|16978.43|16976.31|16976.31|0
1637245370000|2021-11-18 14:22:50|16976.95|16976.95|16978.06|16978.06|16978.06|16978.06|16976.95|16976.95|0
1637245380000|2021-11-18 14:23:00|16977.59|16977.59|16977.59|16977.59|16977.59|16977.59|16977.59|16977.59|0
1637245390000|2021-11-18 14:23:10|16978.06|16978.06|16975.82|16975.82|16978.06|16978.06|16974.9|16974.9|0
1637245400000|2021-11-18 14:23:20|16977.25|16977.25|16977.25|16977.25|16977.25|16977.25|16977.25|16977.25|0
1637245410000|2021-11-18 14:23:30|16978.28|16978.28|16978.48|16978.48|16978.48|16978.48|16978.28|16978.28|0
1637245420000|2021-11-18 14:23:40|16978.95|16978.95|16978.95|16978.95|16978.95|16978.95|16978.95|16978.95|0
1637245430000|2021-11-18 14:23:50|16977.06|16977.06|16977.06|16977.06|16977.06|16977.06|16977.06|16977.06|0
1637245440000|2021-11-18 14:24:00|16975.63|16975.63|16975.28|16975.28|16975.63|16975.63|16975.28|16975.28|0
1637245470000|2021-11-18 14:24:30|16972.54|16972.54|16972.54|16972.54|16972.54|16972.54|16972.54|16972.54|0
1637245480000|2021-11-18 14:24:40|16973.45|16973.45|16973.45|16973.45|16973.45|16973.45|16973.45|16973.45|0
1637245490000|2021-11-18 14:24:50|16974.28|16974.28|16974.28|16974.28|16974.28|16974.28|16974.28|16974.28|0
1637245520000|2021-11-18 14:25:20|16976.82|16976.82|16977.07|16977.07|16979.99|16979.99|16976.82|16976.82|0
1637245530000|2021-11-18 14:25:30|16977.48|16977.48|16976.81|16976.81|16977.48|16977.48|16976.81|16976.81|0
1637245540000|2021-11-18 14:25:40|16975.9|16975.9|16974.07|16974.07|16975.9|16975.9|16974.07|16974.07|0
1637245550000|2021-11-18 14:25:50|16973.6|16973.6|16969.9|16969.9|16973.6|16973.6|16969.35|16969.35|0
1637245560000|2021-11-18 14:26:00|16971.02|16971.02|16971.02|16971.02|16971.02|16971.02|16971.02|16971.02|0
1637245580000|2021-11-18 14:26:20|16971.93|16971.93|16971.93|16971.93|16971.93|16971.93|16971.93|16971.93|0
1637245600000|2021-11-18 14:26:40|16970.99|16970.99|16973.34|16973.34|16973.34|16973.34|16970.99|16970.99|0
1637245610000|2021-11-18 14:26:50|16972.42|16972.42|16971.51|16971.51|16972.42|16972.42|16971.51|16971.51|0
1637245640000|2021-11-18 14:27:20|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|16972.45|0
1637245650000|2021-11-18 14:27:30|16971.02|16971.02|16968.12|16968.12|16971.02|16971.02|16968.12|16968.12|0
1637245660000|2021-11-18 14:27:40|16966.68|16966.68|16966.46|16966.46|16966.68|16966.68|16966.46|16966.46|0
1637245680000|2021-11-18 14:28:00|16966.05|16966.05|16965.43|16965.43|16966.05|16966.05|16965.43|16965.43|0
1637245690000|2021-11-18 14:28:10|16962.98|16962.98|16961.55|16961.55|16962.98|16962.98|16961.55|16961.55|0
1637245710000|2021-11-18 14:28:30|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|0
1637245770000|2021-11-18 14:29:30|16962.71|16962.71|16955.94|16955.94|16962.71|16962.71|16955.94|16955.94|0
1637245780000|2021-11-18 14:29:40|16955.38|16955.38|16954.07|16954.07|16955.38|16955.38|16954.07|16954.07|0
1637245790000|2021-11-18 14:29:50|16954.63|16954.63|16954.63|16954.63|16955.1|16955.1|16954.63|16954.63|0
1637245800000|2021-11-18 14:30:00|16953.81|16953.81|16954.8|16954.8|16956.63|16956.63|16953.81|16953.81|0
1637245810000|2021-11-18 14:30:10|16958.48|16958.48|16958.83|16958.83|16959.3|16959.3|16958.48|16958.48|0
1637245820000|2021-11-18 14:30:20|16960.26|16960.26|16960.26|16960.26|16960.26|16960.26|16960.26|16960.26|0
1637245830000|2021-11-18 14:30:30|16958.83|16958.83|16960.26|16960.26|16960.26|16960.26|16958.83|16958.83|0
1637245840000|2021-11-18 14:30:40|16961.18|16961.18|16960.73|16960.73|16961.18|16961.18|16960.73|16960.73|0
1637245860000|2021-11-18 14:31:00|16961.29|16961.29|16959.86|16959.86|16961.29|16961.29|16959.86|16959.86|0
1637245870000|2021-11-18 14:31:10|16958.03|16958.03|16950.28|16950.28|16958.03|16958.03|16950.28|16950.28|0
1637245890000|2021-11-18 14:31:30|16953.02|16953.02|16953.02|16953.02|16953.02|16953.02|16953.02|16953.02|0
1637245900000|2021-11-18 14:31:40|16952.41|16952.41|16952.41|16952.41|16952.41|16952.41|16952.41|16952.41|0
1637245920000|2021-11-18 14:32:00|16951.85|16951.85|16951.85|16951.85|16951.85|16951.85|16951.85|16951.85|0
1637245930000|2021-11-18 14:32:10|16951.35|16951.35|16952.79|16952.79|16952.79|16952.79|16951.35|16951.35|0
1637245940000|2021-11-18 14:32:20|16954.42|16954.42|16954.42|16954.42|16954.42|16954.42|16954.42|16954.42|0
1637245950000|2021-11-18 14:32:30|16955.33|16955.33|16954.42|16954.42|16955.33|16955.33|16954.42|16954.42|0
1637245970000|2021-11-18 14:32:50|16955.85|16955.85|16960.05|16960.05|16962.92|16962.92|16955.85|16955.85|0
1637246010000|2021-11-18 14:33:30|16959.61|16959.61|16959.67|16959.67|16960.12|16960.12|16957.97|16957.97|0
1637246020000|2021-11-18 14:33:40|16960.49|16960.49|16960.49|16960.49|16960.49|16960.49|16960.49|16960.49|0
1637246030000|2021-11-18 14:33:50|16959.05|16959.05|16959.05|16959.05|16959.05|16959.05|16959.05|16959.05|0
1637246070000|2021-11-18 14:34:30|16960.05|16960.05|16958.93|16958.93|16960.05|16960.05|16958.93|16958.93|0
1637246080000|2021-11-18 14:34:40|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|16957.82|0
1637246090000|2021-11-18 14:34:50|16962.12|16962.12|16960.68|16960.68|16962.12|16962.12|16960.68|16960.68|0
1637246100000|2021-11-18 14:35:00|16961.24|16961.24|16961.24|16961.24|16961.24|16961.24|16961.24|16961.24|0
1637246130000|2021-11-18 14:35:30|16960.3|16960.3|16960.86|16960.86|16960.86|16960.86|16960.3|16960.3|0
1637246140000|2021-11-18 14:35:40|16957.99|16957.99|16957.99|16957.99|16957.99|16957.99|16957.99|16957.99|0
1637246150000|2021-11-18 14:35:50|16956.56|16956.56|16956.56|16956.56|16956.56|16956.56|16956.56|16956.56|0
1637246160000|2021-11-18 14:36:00|16956.09|16956.09|16956|16956|16956.09|16956.09|16955.07|16955.07|0
1637246170000|2021-11-18 14:36:10|16956.49|16956.49|16962.88|16962.88|16962.88|16962.88|16956.49|16956.49|0
1637246180000|2021-11-18 14:36:20|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|16962.41|0
1637246190000|2021-11-18 14:36:30|16961.92|16961.92|16961.92|16961.92|16961.92|16961.92|16961.92|16961.92|0
1637246220000|2021-11-18 14:37:00|16961|16961|16961|16961|16961|16961|16961|16961|0
1637246230000|2021-11-18 14:37:10|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|0
1637246240000|2021-11-18 14:37:20|16955.75|16955.75|16968.82|16968.82|16968.82|16968.82|16955.75|16955.75|0
1637246250000|2021-11-18 14:37:30|16969.29|16969.29|16971.17|16971.17|16971.17|16971.17|16969.29|16969.29|0
1637246260000|2021-11-18 14:37:40|16972.58|16972.58|16972.58|16972.58|16972.58|16972.58|16972.58|16972.58|0
1637246270000|2021-11-18 14:37:50|16972.36|16972.36|16972.36|16972.36|16972.36|16972.36|16972.36|16972.36|0
1637246280000|2021-11-18 14:38:00|16975.22|16975.22|16975.66|16975.66|16976.14|16976.14|16975.22|16975.22|0
1637246290000|2021-11-18 14:38:10|16974.25|16974.25|16974.45|16974.45|16974.45|16974.45|16971.39|16971.39|0
1637246300000|2021-11-18 14:38:20|16975.37|16975.37|16989.37|16989.37|16989.37|16989.37|16975.37|16975.37|0
1637246320000|2021-11-18 14:38:40|16991.82|16991.82|16990.82|16990.82|16991.82|16991.82|16989.19|16989.19|0
1637246340000|2021-11-18 14:39:00|16989.19|16989.19|16989.19|16989.19|16989.19|16989.19|16989.19|16989.19|0
1637246350000|2021-11-18 14:39:10|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|16988.37|0
1637246360000|2021-11-18 14:39:20|16987.9|16987.9|16995.45|16995.45|16996.27|16996.27|16987.9|16987.9|0
1637246370000|2021-11-18 14:39:30|16994.02|16994.02|16996.47|16996.47|16996.47|16996.47|16994.02|16994.02|0
1637246380000|2021-11-18 14:39:40|16997.88|16997.88|17005.93|17005.93|17005.93|17005.93|16997.88|16997.88|0
1637246390000|2021-11-18 14:39:50|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|0
1637246400000|2021-11-18 14:40:00|17009.42|17009.42|17012.84|17012.84|17012.84|17012.84|17009.42|17009.42|0
1637246410000|2021-11-18 14:40:10|17013.45|17013.45|17015.82|17015.82|17015.82|17015.82|17013.45|17013.45|0
1637246440000|2021-11-18 14:40:40|17016.81|17016.81|17016.81|17016.81|17016.81|17016.81|17016.81|17016.81|0
1637246450000|2021-11-18 14:40:50|17015.82|17015.82|17014.13|17014.13|17017.49|17017.49|17014.13|17014.13|0
1637246460000|2021-11-18 14:41:00|17011.02|17011.02|17006.82|17006.82|17011.02|17011.02|17006.82|17006.82|0
1637246470000|2021-11-18 14:41:10|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|0
1637246480000|2021-11-18 14:41:20|17007.64|17007.64|17007.64|17007.64|17007.64|17007.64|17007.64|17007.64|0
1637246500000|2021-11-18 14:41:40|17005.74|17005.74|17005.74|17005.74|17005.74|17005.74|17005.74|17005.74|0
1637246530000|2021-11-18 14:42:10|17003.29|17003.29|17003.29|17003.29|17003.29|17003.29|17003.29|17003.29|0
1637246540000|2021-11-18 14:42:20|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|0
1637246550000|2021-11-18 14:42:30|17002.94|17002.94|17002.38|17002.38|17002.94|17002.94|17002.38|17002.38|0
1637246560000|2021-11-18 14:42:40|17001.44|17001.44|17001.44|17001.44|17001.44|17001.44|17001.44|17001.44|0
1637246590000|2021-11-18 14:43:10|17000.53|17000.53|17000.53|17000.53|17000.53|17000.53|17000.53|17000.53|0
1637246600000|2021-11-18 14:43:20|17000.06|17000.06|17000.06|17000.06|17000.06|17000.06|17000.06|17000.06|0
1637246630000|2021-11-18 14:43:50|16999.15|16999.15|17002.34|17002.34|17002.34|17002.34|16999.15|16999.15|0
1637246640000|2021-11-18 14:44:00|17004.16|17004.16|17005.55|17005.55|17005.55|17005.55|17004.16|17004.16|0
1637246650000|2021-11-18 14:44:10|17005.05|17005.05|17006.48|17006.48|17006.48|17006.48|17005.05|17005.05|0
1637246660000|2021-11-18 14:44:20|17007.4|17007.4|17007.4|17007.4|17007.4|17007.4|17007.4|17007.4|0
1637246670000|2021-11-18 14:44:30|17005.96|17005.96|17005.3|17005.3|17005.96|17005.96|17005.3|17005.3|0
1637246680000|2021-11-18 14:44:40|17004.83|17004.83|17004.42|17004.42|17004.83|17004.83|17004.42|17004.42|0
1637246690000|2021-11-18 14:44:50|17003.6|17003.6|17003.6|17003.6|17003.6|17003.6|17003.6|17003.6|0
1637246700000|2021-11-18 14:45:00|17002.66|17002.66|17002.66|17002.66|17002.66|17002.66|17002.66|17002.66|0
1637246710000|2021-11-18 14:45:10|17001.72|17001.72|17004.21|17004.21|17004.21|17004.21|16998.85|16998.85|0
1637246720000|2021-11-18 14:45:20|17004.68|17004.68|17004.68|17004.68|17004.68|17004.68|17004.68|17004.68|0
1637246730000|2021-11-18 14:45:30|17002.48|17002.48|17004.11|17004.11|17004.11|17004.11|17002.48|17002.48|0
1637246750000|2021-11-18 14:45:50|17002.68|17002.68|17002.68|17002.68|17002.68|17002.68|17002.68|17002.68|0
1637246760000|2021-11-18 14:46:00|16998.98|16998.98|16998.48|16998.48|16998.98|16998.98|16998.48|16998.48|0
1637246770000|2021-11-18 14:46:10|16999.92|16999.92|17000.48|17000.48|17000.48|17000.48|16999.1|16999.1|0
1637246780000|2021-11-18 14:46:20|17000.26|17000.26|17000.26|17000.26|17000.26|17000.26|17000.26|17000.26|0
1637246790000|2021-11-18 14:46:30|16998.63|16998.63|16997.33|16997.33|16999.1|16999.1|16996.87|16996.87|0
1637246800000|2021-11-18 14:46:40|16998.25|16998.25|16999.66|16999.66|16999.66|16999.66|16998.25|16998.25|0
1637246810000|2021-11-18 14:46:50|17000.22|17000.22|17004.67|17004.67|17005.95|17005.95|17000.22|17000.22|0
1637246840000|2021-11-18 14:47:20|17007.95|17007.95|17008.42|17008.42|17008.42|17008.42|17007.95|17007.95|0
1637246850000|2021-11-18 14:47:30|17011.68|17011.68|17013.42|17013.42|17013.42|17013.42|17011.68|17011.68|0
1637246890000|2021-11-18 14:48:10|17012.95|17012.95|17012.73|17012.73|17012.95|17012.95|17012.73|17012.73|0
1637246900000|2021-11-18 14:48:20|17011.09|17011.09|17005.64|17005.64|17011.09|17011.09|17005.64|17005.64|0
1637246910000|2021-11-18 14:48:30|17006.56|17006.56|17006|17006|17006.56|17006.56|17006|17006|0
1637246930000|2021-11-18 14:48:50|17005.53|17005.53|17004.6|17004.6|17005.53|17005.53|17004.6|17004.6|0
1637246940000|2021-11-18 14:49:00|17005.15|17005.15|17005.15|17005.15|17005.15|17005.15|17005.15|17005.15|0
1637246950000|2021-11-18 14:49:10|17005.62|17005.62|17005.4|17005.4|17005.62|17005.62|17005.4|17005.4|0
1637246960000|2021-11-18 14:49:20|17004.48|17004.48|17003.07|17003.07|17004.48|17004.48|17003.07|17003.07|0
1637246970000|2021-11-18 14:49:30|17003.99|17003.99|17003.99|17003.99|17003.99|17003.99|17003.99|17003.99|0
1637246980000|2021-11-18 14:49:40|17003.07|17003.07|17001.64|17001.64|17003.07|17003.07|17001.64|17001.64|0
1637246990000|2021-11-18 14:49:50|17002.55|17002.55|17003.47|17003.47|17003.47|17003.47|17002.55|17002.55|0
1637247000000|2021-11-18 14:50:00|17004.41|17004.41|17007.19|17007.19|17007.19|17007.19|17004.41|17004.41|0
1637247010000|2021-11-18 14:50:10|17006.37|17006.37|17006.37|17006.37|17006.37|17006.37|17006.37|17006.37|0
1637247020000|2021-11-18 14:50:20|17007.8|17007.8|17009.24|17009.24|17009.24|17009.24|17007.8|17007.8|0
1637247030000|2021-11-18 14:50:30|17010.06|17010.06|17009.44|17009.44|17010.06|17010.06|17009.44|17009.44|0
1637247050000|2021-11-18 14:50:50|17008.53|17008.53|17008.5|17008.5|17009.44|17009.44|17008.5|17008.5|0
1637247070000|2021-11-18 14:51:10|17007.69|17007.69|17008.5|17008.5|17008.5|17008.5|17007.69|17007.69|0
1637247100000|2021-11-18 14:51:40|17009.06|17009.06|17010.71|17010.71|17010.71|17010.71|17009.06|17009.06|0
1637247120000|2021-11-18 14:52:00|17011.18|17011.18|17011.2|17011.2|17011.2|17011.2|17009.77|17009.77|0
1637247130000|2021-11-18 14:52:10|17012.64|17012.64|17018.61|17018.61|17022.17|17022.17|17012.64|17012.64|0
1637247140000|2021-11-18 14:52:20|17017.18|17017.18|17015.27|17015.27|17017.18|17017.18|17015.27|17015.27|0
1637247160000|2021-11-18 14:52:40|17014.8|17014.8|17012.35|17012.35|17014.8|17014.8|17012.35|17012.35|0
1637247170000|2021-11-18 14:52:50|17012.15|17012.15|17004.16|17004.16|17012.15|17012.15|17004.16|17004.16|0
1637247180000|2021-11-18 14:53:00|17004.97|17004.97|17004.97|17004.97|17004.97|17004.97|17004.97|17004.97|0
1637247190000|2021-11-18 14:53:10|17003.15|17003.15|17002.21|17002.21|17003.15|17003.15|17002.21|17002.21|0
1637247200000|2021-11-18 14:53:20|16995.54|16995.54|16992.72|16992.72|16995.54|16995.54|16992.72|16992.72|0
1637247230000|2021-11-18 14:53:50|16992.25|16992.25|16992.25|16992.25|16992.25|16992.25|16992.25|16992.25|0
1637247240000|2021-11-18 14:54:00|16991.69|16991.69|16988.14|16988.14|16991.69|16991.69|16986.5|16986.5|0
1637247250000|2021-11-18 14:54:10|16985.69|16985.69|16988.14|16988.14|16988.14|16988.14|16985.69|16985.69|0
1637247260000|2021-11-18 14:54:20|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|16986.7|0
1637247280000|2021-11-18 14:54:40|16988.14|16988.14|16988.14|16988.14|16988.14|16988.14|16988.14|16988.14|0
1637247290000|2021-11-18 14:54:50|16989.05|16989.05|16988.83|16988.83|16989.05|16989.05|16988.83|16988.83|0
1637247310000|2021-11-18 14:55:10|16989.77|16989.77|16993.33|16993.33|16993.33|16993.33|16989.77|16989.77|0
1637247320000|2021-11-18 14:55:20|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|0
1637247340000|2021-11-18 14:55:40|16997.61|16997.61|16998.33|16998.33|16998.33|16998.33|16997.38|16997.38|0
1637247370000|2021-11-18 14:56:10|17001.59|17001.59|17002.82|17002.82|17008.14|17008.14|17001.59|17001.59|0
1637247380000|2021-11-18 14:56:20|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|0
1637247390000|2021-11-18 14:56:30|17007.1|17007.1|17010.34|17010.34|17011.77|17011.77|17007.1|17007.1|0
1637247400000|2021-11-18 14:56:40|17007.89|17007.89|17007.89|17007.89|17007.89|17007.89|17007.89|17007.89|0
1637247410000|2021-11-18 14:56:50|17006.26|17006.26|17006.26|17006.26|17006.26|17006.26|17006.26|17006.26|0
1637247450000|2021-11-18 14:57:30|17008.14|17008.14|17008.14|17008.14|17008.14|17008.14|17008.14|17008.14|0
1637247470000|2021-11-18 14:57:50|17006.26|17006.26|17005.32|17005.32|17006.26|17006.26|17005.32|17005.32|0
1637247480000|2021-11-18 14:58:00|17006.13|17006.13|17006.13|17006.13|17006.13|17006.13|17006.13|17006.13|0
1637247510000|2021-11-18 14:58:30|17005.58|17005.58|17005.58|17005.58|17005.58|17005.58|17005.58|17005.58|0
1637247540000|2021-11-18 14:59:00|17006.51|17006.51|17006.95|17006.95|17006.95|17006.95|17006.51|17006.51|0
1637247560000|2021-11-18 14:59:20|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|0
1637247570000|2021-11-18 14:59:30|17010.8|17010.8|17010.8|17010.8|17010.8|17010.8|17010.8|17010.8|0
1637247590000|2021-11-18 14:59:50|17008.05|17008.05|17006.62|17006.62|17008.05|17008.05|17006.62|17006.62|0
1637247630000|2021-11-18 15:00:30|17007.09|17007.09|17007.09|17007.09|17007.09|17007.09|17007.09|17007.09|0
1637247640000|2021-11-18 15:00:40|17007.71|17007.71|17007.71|17007.71|17007.71|17007.71|17007.71|17007.71|0
1637247660000|2021-11-18 15:01:00|17006.28|17006.28|17006.28|17006.28|17006.28|17006.28|17006.28|17006.28|0
1637247680000|2021-11-18 15:01:20|17006.77|17006.77|17008.41|17008.41|17008.41|17008.41|17006.77|17006.77|0
1637247700000|2021-11-18 15:01:40|17009.22|17009.22|17009.69|17009.69|17009.69|17009.69|17008.75|17008.75|0
1637247710000|2021-11-18 15:01:50|17010.16|17010.16|17012.19|17012.19|17012.19|17012.19|17010.16|17010.16|0
1637247730000|2021-11-18 15:02:10|17013.01|17013.01|17013.97|17013.97|17013.97|17013.97|17012.54|17012.54|0
1637247740000|2021-11-18 15:02:20|17014.44|17014.44|17014.44|17014.44|17014.44|17014.44|17014.44|17014.44|0
1637247770000|2021-11-18 15:02:50|17013.5|17013.5|17012.56|17012.56|17013.5|17013.5|17012.56|17012.56|0
1637247780000|2021-11-18 15:03:00|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|17011.13|0
1637247810000|2021-11-18 15:03:30|17010.66|17010.66|17010.2|17010.2|17010.66|17010.66|17010.2|17010.2|0
1637247830000|2021-11-18 15:03:50|17011.61|17011.61|17010.68|17010.68|17011.61|17011.61|17010.68|17010.68|0
1637247840000|2021-11-18 15:04:00|17013.54|17013.54|17012.41|17012.41|17013.54|17013.54|17012.41|17012.41|0
1637247850000|2021-11-18 15:04:10|17011.91|17011.91|17009.54|17009.54|17011.91|17011.91|17009.04|17009.04|0
1637247880000|2021-11-18 15:04:40|17009.95|17009.95|17010.39|17010.39|17010.89|17010.89|17009.95|17009.95|0
1637247900000|2021-11-18 15:05:00|17010.17|17010.17|17010.17|17010.17|17010.17|17010.17|17010.17|17010.17|0
1637247920000|2021-11-18 15:05:20|17010.99|17010.99|17010.99|17010.99|17010.99|17010.99|17010.99|17010.99|0
1637247930000|2021-11-18 15:05:30|17010.17|17010.17|17010.17|17010.17|17010.17|17010.17|17010.17|17010.17|0
1637247940000|2021-11-18 15:05:40|17010.73|17010.73|17013.04|17013.04|17013.04|17013.04|17010.73|17010.73|0
1637247960000|2021-11-18 15:06:00|17013.86|17013.86|17014.67|17014.67|17014.67|17014.67|17012.22|17012.22|0
1637247970000|2021-11-18 15:06:10|17015.59|17015.59|17015.59|17015.59|17015.59|17015.59|17015.59|17015.59|0
1637247980000|2021-11-18 15:06:20|17017.02|17017.02|17016.68|17016.68|17019.22|17019.22|17016.58|17016.58|0
1637248000000|2021-11-18 15:06:40|17017.62|17017.62|17017.62|17017.62|17017.62|17017.62|17017.62|17017.62|0
1637248040000|2021-11-18 15:07:20|17018.18|17018.18|17018.21|17018.21|17018.83|17018.83|17018.18|17018.18|0
1637248050000|2021-11-18 15:07:30|17019.15|17019.15|17019.15|17019.15|17019.15|17019.15|17019.15|17019.15|0
1637248070000|2021-11-18 15:07:50|17018.34|17018.34|17019.45|17019.45|17019.45|17019.45|17018.34|17018.34|0
1637248090000|2021-11-18 15:08:10|17020.38|17020.38|17020.38|17020.38|17020.38|17020.38|17020.38|17020.38|0
1637248100000|2021-11-18 15:08:20|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|0
1637248110000|2021-11-18 15:08:30|17021.35|17021.35|17021.35|17021.35|17021.35|17021.35|17021.35|17021.35|0
1637248120000|2021-11-18 15:08:40|17018.06|17018.06|17018.06|17018.06|17018.06|17018.06|17018.06|17018.06|0
1637248140000|2021-11-18 15:09:00|17019.49|17019.49|17019.49|17019.49|17019.49|17019.49|17019.49|17019.49|0
1637248150000|2021-11-18 15:09:10|17021.84|17021.84|17020.73|17020.73|17021.84|17021.84|17020.73|17020.73|0
1637248160000|2021-11-18 15:09:20|17021.22|17021.22|17021.22|17021.22|17021.22|17021.22|17021.22|17021.22|0
1637248190000|2021-11-18 15:09:50|17018.36|17018.36|17018.36|17018.36|17018.36|17018.36|17018.36|17018.36|0
1637248220000|2021-11-18 15:10:20|17018.85|17018.85|17017.86|17017.86|17018.85|17018.85|17017.86|17017.86|0
1637248240000|2021-11-18 15:10:40|17018.77|17018.77|17018.77|17018.77|17018.77|17018.77|17018.77|17018.77|0
1637248250000|2021-11-18 15:10:50|17023.07|17023.07|17021.64|17021.64|17023.07|17023.07|17020.21|17020.21|0
1637248260000|2021-11-18 15:11:00|17022.11|17022.11|17022.11|17022.11|17022.11|17022.11|17022.11|17022.11|0
1637248270000|2021-11-18 15:11:10|17021.29|17021.29|17021.29|17021.29|17021.29|17021.29|17021.29|17021.29|0
1637248280000|2021-11-18 15:11:20|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|0
1637248310000|2021-11-18 15:11:50|17020.68|17020.68|17020.68|17020.68|17020.68|17020.68|17020.68|17020.68|0
1637248330000|2021-11-18 15:12:10|17021.8|17021.8|17021.8|17021.8|17021.8|17021.8|17021.8|17021.8|0
1637248340000|2021-11-18 15:12:20|17020.39|17020.39|17019.92|17019.92|17020.39|17020.39|17019.92|17019.92|0
1637248350000|2021-11-18 15:12:30|17019.36|17019.36|17020.74|17020.74|17021.19|17021.19|17019.36|17019.36|0
1637248360000|2021-11-18 15:12:40|17018.86|17018.86|17009.87|17009.87|17018.86|17018.86|17007.79|17007.79|0
1637248370000|2021-11-18 15:12:50|17009.64|17009.64|17007.79|17007.79|17009.64|17009.64|17007.79|17007.79|0
1637248390000|2021-11-18 15:13:10|17007.57|17007.57|17008.95|17008.95|17008.95|17008.95|17007.57|17007.57|0
1637248400000|2021-11-18 15:13:20|17008.54|17008.54|17005.88|17005.88|17008.54|17008.54|17005.88|17005.88|0
1637248430000|2021-11-18 15:13:50|17007.71|17007.71|17008.18|17008.18|17008.18|17008.18|17007.71|17007.71|0
1637248440000|2021-11-18 15:14:00|17008.65|17008.65|17008.18|17008.18|17008.65|17008.65|17008.18|17008.18|0
1637248450000|2021-11-18 15:14:10|17008.99|17008.99|17008.99|17008.99|17008.99|17008.99|17008.99|17008.99|0
1637248470000|2021-11-18 15:14:30|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|0
1637248490000|2021-11-18 15:14:50|17011.02|17011.02|17010.11|17010.11|17011.02|17011.02|17010.11|17010.11|0
1637248500000|2021-11-18 15:15:00|17009.19|17009.19|17006.74|17006.74|17009.19|17009.19|17006.74|17006.74|0
1637248510000|2021-11-18 15:15:10|17006.19|17006.19|17005.19|17005.19|17006.19|17006.19|17005.19|17005.19|0
1637248530000|2021-11-18 15:15:30|17006.83|17006.83|17006.83|17006.83|17006.83|17006.83|17006.83|17006.83|0
1637248540000|2021-11-18 15:15:40|17008.26|17008.26|17008.26|17008.26|17008.26|17008.26|17008.26|17008.26|0
1637248560000|2021-11-18 15:16:00|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|0
1637248580000|2021-11-18 15:16:20|17010.09|17010.09|17010.58|17010.58|17010.58|17010.58|17010.09|17010.09|0
1637248590000|2021-11-18 15:16:30|17011.53|17011.53|17009.64|17009.64|17011.53|17011.53|17009.64|17009.64|0
1637248600000|2021-11-18 15:16:40|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|17011.21|0
1637248670000|2021-11-18 15:17:50|17010.54|17010.54|17010.54|17010.54|17010.54|17010.54|17010.54|17010.54|0
1637248680000|2021-11-18 15:18:00|17011.95|17011.95|17011.95|17011.95|17011.95|17011.95|17011.95|17011.95|0
1637248700000|2021-11-18 15:18:20|17012.97|17012.97|17011.15|17011.15|17012.97|17012.97|17011.15|17011.15|0
1637248710000|2021-11-18 15:18:30|17010.16|17010.16|17010.16|17010.16|17010.16|17010.16|17010.16|17010.16|0
1637248720000|2021-11-18 15:18:40|17009.24|17009.24|17009.24|17009.24|17009.24|17009.24|17009.24|17009.24|0
1637248740000|2021-11-18 15:19:00|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|0
1637248760000|2021-11-18 15:19:20|17009.15|17009.15|17009.15|17009.15|17009.15|17009.15|17009.15|17009.15|0
1637248790000|2021-11-18 15:19:50|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|0
1637248800000|2021-11-18 15:20:00|17007.1|17007.1|16992.93|16992.93|17007.1|17007.1|16992.93|16992.93|0
1637248810000|2021-11-18 15:20:10|16992.47|16992.47|16991.5|16991.5|16992.92|16992.92|16991.5|16991.5|0
1637248820000|2021-11-18 15:20:20|16989.68|16989.68|16989.68|16989.68|16989.68|16989.68|16989.68|16989.68|0
1637248840000|2021-11-18 15:20:40|16991.09|16991.09|16988.02|16988.02|16991.09|16991.09|16988.02|16988.02|0
1637248850000|2021-11-18 15:20:50|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|0
1637248890000|2021-11-18 15:21:30|16987.57|16987.57|16986.66|16986.66|16987.57|16987.57|16986.66|16986.66|0
1637248940000|2021-11-18 15:22:20|16988.15|16988.15|16988.15|16988.15|16988.15|16988.15|16988.15|16988.15|0
1637248950000|2021-11-18 15:22:30|16989.58|16989.58|16989.9|16989.9|16990.4|16990.4|16989.58|16989.58|0
1637248960000|2021-11-18 15:22:40|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|16989.09|0
1637249010000|2021-11-18 15:23:30|16989.56|16989.56|16988.62|16988.62|16989.56|16989.56|16988.62|16988.62|0
1637249020000|2021-11-18 15:23:40|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|0
1637249030000|2021-11-18 15:23:50|16989.08|16989.08|16989.08|16989.08|16989.08|16989.08|16989.08|16989.08|0
1637249050000|2021-11-18 15:24:10|16989.64|16989.64|16989.08|16989.08|16989.64|16989.64|16989.08|16989.08|0
1637249070000|2021-11-18 15:24:30|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|0
1637249090000|2021-11-18 15:24:50|16989|16989|16989|16989|16989|16989|16989|16989|0
1637249120000|2021-11-18 15:25:20|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|0
1637249140000|2021-11-18 15:25:40|16989.96|16989.96|16989.02|16989.02|16989.96|16989.96|16989.02|16989.02|0
1637249170000|2021-11-18 15:26:10|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|0
1637249190000|2021-11-18 15:26:30|16989.96|16989.96|16989.96|16989.96|16989.96|16989.96|16989.96|16989.96|0
1637249200000|2021-11-18 15:26:40|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|16989.49|0
1637249220000|2021-11-18 15:27:00|16989.02|16989.02|16989.49|16989.49|16989.49|16989.49|16989.02|16989.02|0
1637249240000|2021-11-18 15:27:20|16990.31|16990.31|16991.22|16991.22|16991.22|16991.22|16990.31|16990.31|0
1637249250000|2021-11-18 15:27:30|16992.14|16992.14|16990.85|16990.85|16992.14|16992.14|16990.85|16990.85|0
1637249270000|2021-11-18 15:27:50|16989.91|16989.91|16990.37|16990.37|16990.37|16990.37|16989.91|16989.91|0
1637249280000|2021-11-18 15:28:00|16990.58|16990.58|16990.58|16990.58|16990.58|16990.58|16990.58|16990.58|0
1637249290000|2021-11-18 15:28:10|16990.8|16990.8|16992.23|16992.23|16992.23|16992.23|16990.8|16990.8|0
1637249300000|2021-11-18 15:28:20|16992.44|16992.44|16992.44|16992.44|16992.44|16992.44|16992.44|16992.44|0
1637249310000|2021-11-18 15:28:30|16992.91|16992.91|16992.91|16992.91|16992.91|16992.91|16992.91|16992.91|0
1637249320000|2021-11-18 15:28:40|16994.58|16994.58|16995.5|16995.5|16995.5|16995.5|16994.58|16994.58|0
1637249330000|2021-11-18 15:28:50|16997.13|16997.13|16996.31|16996.31|16997.13|16997.13|16996.31|16996.31|0
1637249340000|2021-11-18 15:29:00|16996.76|16996.76|16997.23|16997.23|16997.23|16997.23|16996.76|16996.76|0
1637249350000|2021-11-18 15:29:10|16996.32|16996.32|16995.76|16995.76|16996.32|16996.32|16995.4|16995.4|0
1637249360000|2021-11-18 15:29:20|16994.94|16994.94|16993.31|16993.31|16994.94|16994.94|16993.31|16993.31|0
1637249380000|2021-11-18 15:29:40|16992.49|16992.49|16992.49|16992.49|16992.49|16992.49|16992.49|16992.49|0
1637249390000|2021-11-18 15:29:50|16991.58|16991.58|16986.69|16986.69|16991.58|16991.58|16986.69|16986.69|0
1637249400000|2021-11-18 15:30:00|16987.61|16987.61|16986.69|16986.69|16987.61|16987.61|16986.69|16986.69|0
1637249410000|2021-11-18 15:30:10|16987.61|16987.61|16987.61|16987.61|16987.61|16987.61|16987.61|16987.61|0
1637249420000|2021-11-18 15:30:20|16986.17|16986.17|16986.67|16986.67|16986.67|16986.67|16986.17|16986.17|0
1637249440000|2021-11-18 15:30:40|16985.26|16985.26|16984.5|16984.5|16985.67|16985.67|16984.5|16984.5|0
1637249450000|2021-11-18 15:30:50|16984.73|16984.73|16984.73|16984.73|16984.73|16984.73|16984.73|16984.73|0
1637249460000|2021-11-18 15:31:00|16983.3|16983.3|16983.3|16983.3|16983.3|16983.3|16983.3|16983.3|0
1637249480000|2021-11-18 15:31:20|16979.05|16979.05|16964.59|16964.59|16979.05|16979.05|16964.59|16964.59|0
1637249500000|2021-11-18 15:31:40|16960.49|16960.49|16956.66|16956.66|16960.49|16960.49|16956.19|16956.19|0
1637249510000|2021-11-18 15:31:50|16954.43|16954.43|16950.4|16950.4|16954.43|16954.43|16950.4|16950.4|0
1637249520000|2021-11-18 15:32:00|16949.4|16949.4|16949.4|16949.4|16949.4|16949.4|16949.4|16949.4|0
1637249530000|2021-11-18 15:32:10|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|0
1637249540000|2021-11-18 15:32:20|16942.79|16942.79|16928.77|16928.77|16942.79|16942.79|16928.77|16928.77|0
1637249550000|2021-11-18 15:32:30|16927.66|16927.66|16929.48|16929.48|16929.48|16929.48|16927.66|16927.66|0
1637249560000|2021-11-18 15:32:40|16928.37|16928.37|16928.37|16928.37|16928.37|16928.37|16928.37|16928.37|0
1637249570000|2021-11-18 15:32:50|16926.54|16926.54|16922.64|16922.64|16926.54|16926.54|16922.64|16922.64|0
1637249580000|2021-11-18 15:33:00|16921.82|16921.82|16916.48|16916.48|16921.82|16921.82|16916.48|16916.48|0
1637249590000|2021-11-18 15:33:10|16915.04|16915.04|16914.1|16914.1|16915.04|16915.04|16914.1|16914.1|0
1637249600000|2021-11-18 15:33:20|16913.29|16913.29|16893.77|16893.77|16913.29|16913.29|16893.77|16893.77|0
1637249610000|2021-11-18 15:33:30|16894.25|16894.25|16894.72|16894.72|16894.72|16894.72|16892.36|16892.36|0
1637249620000|2021-11-18 15:33:40|16894.16|16894.16|16891.71|16891.71|16894.16|16894.16|16891.71|16891.71|0
1637249630000|2021-11-18 15:33:50|16890.59|16890.59|16893.81|16893.81|16893.81|16893.81|16890.59|16890.59|0
1637249640000|2021-11-18 15:34:00|16894.28|16894.28|16896.69|16896.69|16898.33|16898.33|16891.84|16891.84|0
1637249650000|2021-11-18 15:34:10|16897.51|16897.51|16898.42|16898.42|16898.42|16898.42|16897.51|16897.51|0
1637249670000|2021-11-18 15:34:30|16900.31|16900.31|16897.07|16897.07|16900.86|16900.86|16897.07|16897.07|0
1637249690000|2021-11-18 15:34:50|16898.5|16898.5|16899.93|16899.93|16899.93|16899.93|16898.5|16898.5|0
1637249770000|2021-11-18 15:36:10|16900.93|16900.93|16895.7|16895.7|16900.93|16900.93|16895.7|16895.7|0
1637249780000|2021-11-18 15:36:20|16898.57|16898.57|16908.77|16908.77|16908.77|16908.77|16897.66|16897.66|0
1637249790000|2021-11-18 15:36:30|16909.24|16909.24|16910.18|16910.18|16910.18|16910.18|16909.24|16909.24|0
1637249820000|2021-11-18 15:37:00|16911.81|16911.81|16911.81|16911.81|16911.81|16911.81|16911.81|16911.81|0
1637249840000|2021-11-18 15:37:20|16912.04|16912.04|16914.07|16914.07|16914.07|16914.07|16912.04|16912.04|0
1637249860000|2021-11-18 15:37:40|16913.51|16913.51|16912.59|16912.59|16913.51|16913.51|16912.59|16912.59|0
1637249870000|2021-11-18 15:37:50|16913.09|16913.09|16913.09|16913.09|16913.09|16913.09|16913.09|16913.09|0
1637249880000|2021-11-18 15:38:00|16914.72|16914.72|16920.07|16920.07|16920.07|16920.07|16914.72|16914.72|0
1637249890000|2021-11-18 15:38:10|16920.56|16920.56|16920.56|16920.56|16920.56|16920.56|16920.56|16920.56|0
1637249900000|2021-11-18 15:38:20|16922|16922|16922|16922|16922|16922|16922|16922|0
1637249910000|2021-11-18 15:38:30|16922.22|16922.22|16922.44|16922.44|16922.44|16922.44|16922.22|16922.22|0
1637249950000|2021-11-18 15:39:10|16923.26|16923.26|16933.43|16933.43|16933.43|16933.43|16923.26|16923.26|0
1637249960000|2021-11-18 15:39:20|16933.9|16933.9|16933.9|16933.9|16933.9|16933.9|16933.9|16933.9|0
1637249970000|2021-11-18 15:39:30|16934.36|16934.36|16934.36|16934.36|16934.36|16934.36|16934.36|16934.36|0
1637249980000|2021-11-18 15:39:40|16933.89|16933.89|16928.48|16928.48|16933.89|16933.89|16928.48|16928.48|0
1637249990000|2021-11-18 15:39:50|16931.22|16931.22|16934.06|16934.06|16934.06|16934.06|16931.22|16931.22|0
1637250000000|2021-11-18 15:40:00|16934.88|16934.88|16934.88|16934.88|16934.88|16934.88|16934.88|16934.88|0
1637250010000|2021-11-18 15:40:10|16935.09|16935.09|16936.76|16936.76|16936.76|16936.76|16935.09|16935.09|0
1637250020000|2021-11-18 15:40:20|16937.32|16937.32|16937.78|16937.78|16937.78|16937.78|16937.32|16937.32|0
1637250030000|2021-11-18 15:40:30|16939.42|16939.42|16938.71|16938.71|16939.42|16939.42|16938.48|16938.48|0
1637250040000|2021-11-18 15:40:40|16941.3|16941.3|16942.35|16942.35|16942.35|16942.35|16941.3|16941.3|0
1637250050000|2021-11-18 15:40:50|16943.98|16943.98|16943.98|16943.98|16943.98|16943.98|16943.98|16943.98|0
1637250060000|2021-11-18 15:41:00|16944.19|16944.19|16953.19|16953.19|16953.19|16953.19|16944.19|16944.19|0
1637250070000|2021-11-18 15:41:10|16954.01|16954.01|16959.66|16959.66|16959.66|16959.66|16954.01|16954.01|0
1637250080000|2021-11-18 15:41:20|16962.49|16962.49|16968.72|16968.72|16968.72|16968.72|16962.49|16962.49|0
1637250090000|2021-11-18 15:41:30|16971.99|16971.99|16973.66|16973.66|16973.66|16973.66|16971.99|16971.99|0
1637250100000|2021-11-18 15:41:40|16974.15|16974.15|16973.21|16973.21|16974.15|16974.15|16973.21|16973.21|0
1637250110000|2021-11-18 15:41:50|16974.15|16974.15|16973.6|16973.6|16974.15|16974.15|16973.6|16973.6|0
1637250120000|2021-11-18 15:42:00|16975.42|16975.42|16975.42|16975.42|16975.42|16975.42|16975.42|16975.42|0
1637250130000|2021-11-18 15:42:10|16976.54|16976.54|16970.01|16970.01|16977.04|16977.04|16969.02|16969.02|0
1637250160000|2021-11-18 15:42:40|16970.96|16970.96|16970.96|16970.96|16970.96|16970.96|16970.96|16970.96|0
1637250170000|2021-11-18 15:42:50|16970.49|16970.49|16969.17|16969.17|16970.49|16970.49|16969.17|16969.17|0
1637250190000|2021-11-18 15:43:10|16971.62|16971.62|16981.2|16981.2|16981.2|16981.2|16971.62|16971.62|0
1637250200000|2021-11-18 15:43:20|16980.38|16980.38|16980.7|16980.7|16981.2|16981.2|16980.38|16980.38|0
1637250210000|2021-11-18 15:43:30|16981.26|16981.26|16981.26|16981.26|16982.08|16982.08|16981.26|16981.26|0
1637250220000|2021-11-18 15:43:40|16982.9|16982.9|16982.9|16982.9|16982.9|16982.9|16982.9|16982.9|0
1637250230000|2021-11-18 15:43:50|16982.42|16982.42|16982.28|16982.28|16982.42|16982.42|16980.79|16980.79|0
1637250240000|2021-11-18 15:44:00|16980.87|16980.87|16978.18|16978.18|16980.87|16980.87|16978.18|16978.18|0
1637250250000|2021-11-18 15:44:10|16974.92|16974.92|16974.92|16974.92|16974.92|16974.92|16974.92|16974.92|0
1637250260000|2021-11-18 15:44:20|16979.21|16979.21|16980.13|16980.13|16980.13|16980.13|16979.21|16979.21|0
1637250270000|2021-11-18 15:44:30|16978.26|16978.26|16978.26|16978.26|16978.26|16978.26|16978.26|16978.26|0
1637250280000|2021-11-18 15:44:40|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|0
1637250290000|2021-11-18 15:44:50|16977.48|16977.48|16977.01|16977.01|16977.48|16977.48|16977.01|16977.01|0
1637250300000|2021-11-18 15:45:00|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|16977.48|0
1637250330000|2021-11-18 15:45:30|16973.61|16973.61|16968.72|16968.72|16973.61|16973.61|16968.72|16968.72|0
1637250390000|2021-11-18 15:46:30|16967.09|16967.09|16967.09|16967.09|16967.09|16967.09|16967.09|16967.09|0
1637250400000|2021-11-18 15:46:40|16967.9|16967.9|16967.9|16967.9|16967.9|16967.9|16967.9|16967.9|0
1637250410000|2021-11-18 15:46:50|16969.02|16969.02|16969.02|16969.02|16969.02|16969.02|16969.02|16969.02|0
1637250420000|2021-11-18 15:47:00|16969.84|16969.84|16972.38|16972.38|16972.38|16972.38|16969.84|16969.84|0
1637250430000|2021-11-18 15:47:10|16975.64|16975.64|16975.64|16975.64|16975.64|16975.64|16975.64|16975.64|0
1637250470000|2021-11-18 15:47:50|16977.08|16977.08|16977.63|16977.63|16977.63|16977.63|16977.08|16977.08|0
1637250480000|2021-11-18 15:48:00|16979.07|16979.07|16981.36|16981.36|16981.36|16981.36|16979.07|16979.07|0
1637250490000|2021-11-18 15:48:10|16979.73|16979.73|16980.19|16980.19|16980.19|16980.19|16979.73|16979.73|0
1637250500000|2021-11-18 15:48:20|16978.76|16978.76|16978.63|16978.63|16978.76|16978.76|16978.63|16978.63|0
1637250530000|2021-11-18 15:48:50|16974.34|16974.34|16973.36|16973.36|16974.34|16974.34|16969.58|16969.58|0
1637250540000|2021-11-18 15:49:00|16976.23|16976.23|16976.64|16976.64|16976.64|16976.64|16976.23|16976.23|0
1637250580000|2021-11-18 15:49:40|16976.19|16976.19|16976.66|16976.66|16976.66|16976.66|16976.19|16976.19|0
1637250600000|2021-11-18 15:50:00|16977.11|16977.11|16977.33|16977.33|16977.33|16977.33|16977.11|16977.11|0
1637250620000|2021-11-18 15:50:20|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|0
1637250630000|2021-11-18 15:50:30|16978.35|16978.35|16977.79|16977.79|16978.35|16978.35|16977.79|16977.79|0
1637250640000|2021-11-18 15:50:40|16978.26|16978.26|16979.19|16979.19|16979.19|16979.19|16978.26|16978.26|0
1637250660000|2021-11-18 15:51:00|16980.19|16980.19|16990.9|16990.9|16990.9|16990.9|16980.19|16980.19|0
1637250670000|2021-11-18 15:51:10|16991.37|16991.37|16989.97|16989.97|16992.91|16992.91|16989.97|16989.97|0
1637250680000|2021-11-18 15:51:20|16990.86|16990.86|16990.86|16990.86|16990.86|16990.86|16990.86|16990.86|0
1637250690000|2021-11-18 15:51:30|16991.36|16991.36|16991.36|16991.36|16991.36|16991.36|16991.36|16991.36|0
1637250700000|2021-11-18 15:51:40|16991.56|16991.56|16991.56|16991.56|16991.56|16991.56|16991.56|16991.56|0
1637250730000|2021-11-18 15:52:10|16991.07|16991.07|16991.48|16991.48|16991.48|16991.48|16991.07|16991.07|0
1637250740000|2021-11-18 15:52:20|16990.54|16990.54|16989.25|16989.25|16990.54|16990.54|16988.78|16988.78|0
1637250780000|2021-11-18 15:53:00|16983|16983|16978.27|16978.27|16983|16983|16978.27|16978.27|0
1637250790000|2021-11-18 15:53:10|16982.2|16982.2|16988.2|16988.2|16988.2|16988.2|16982.2|16982.2|0
1637250810000|2021-11-18 15:53:30|16988.67|16988.67|16987.86|16987.86|16988.67|16988.67|16987.86|16987.86|0
1637250830000|2021-11-18 15:53:50|16988.32|16988.32|16988.32|16988.32|16988.32|16988.32|16988.32|16988.32|0
1637250840000|2021-11-18 15:54:00|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|0
1637250850000|2021-11-18 15:54:10|16991.6|16991.6|16991.6|16991.6|16991.6|16991.6|16991.6|16991.6|0
1637250860000|2021-11-18 15:54:20|16993.03|16993.03|16994.17|16994.17|16994.17|16994.17|16991.6|16991.6|0
1637250870000|2021-11-18 15:54:30|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|0
1637250880000|2021-11-18 15:54:40|16994.69|16994.69|16993.78|16993.78|16994.69|16994.69|16993.78|16993.78|0
1637250910000|2021-11-18 15:55:10|16995.21|16995.21|16995.21|16995.21|16995.21|16995.21|16995.21|16995.21|0
1637250930000|2021-11-18 15:55:30|16995.66|16995.66|16995.66|16995.66|16995.66|16995.66|16995.66|16995.66|0
1637250950000|2021-11-18 15:55:50|16996.77|16996.77|16995.96|16995.96|16996.77|16996.77|16995.96|16995.96|0
1637250960000|2021-11-18 15:56:00|16995.49|16995.49|16997.35|16997.35|16997.35|16997.35|16995.49|16995.49|0
1637250970000|2021-11-18 15:56:10|16997.82|16997.82|16998.28|16998.28|16998.28|16998.28|16997.35|16997.35|0
1637251020000|2021-11-18 15:57:00|16998.75|16998.75|16998.75|16998.75|16998.75|16998.75|16998.75|16998.75|0
1637251030000|2021-11-18 15:57:10|17001|17001|17002.43|17002.43|17002.43|17002.43|17001|17001|0
1637251050000|2021-11-18 15:57:30|17003.34|17003.34|17003.34|17003.34|17003.34|17003.34|17003.34|17003.34|0
1637251060000|2021-11-18 15:57:40|17004.34|17004.34|17004.34|17004.34|17004.34|17004.34|17004.34|17004.34|0
1637251070000|2021-11-18 15:57:50|17002.43|17002.43|16999.57|16999.57|17002.43|17002.43|16999.57|16999.57|0
1637251080000|2021-11-18 15:58:00|16998.64|16998.64|17000.07|17000.07|17002.93|17002.93|16998.64|16998.64|0
1637251100000|2021-11-18 15:58:20|16999.14|16999.14|16998.91|16998.91|16999.14|16999.14|16998.91|16998.91|0
1637251110000|2021-11-18 15:58:30|16996.85|16996.85|16996.36|16996.36|16996.85|16996.85|16996.36|16996.36|0
1637251130000|2021-11-18 15:58:50|16995.86|16995.86|16995.86|16995.86|16995.86|16995.86|16995.86|16995.86|0
1637251140000|2021-11-18 15:59:00|16995.3|16995.3|16991.32|16991.32|16995.3|16995.3|16991.32|16991.32|0
1637251150000|2021-11-18 15:59:10|16990.51|16990.51|16990.98|16990.98|16990.98|16990.98|16990.51|16990.51|0
1637251180000|2021-11-18 15:59:40|16990.42|16990.42|16990.42|16990.42|16990.42|16990.42|16990.42|16990.42|0
1637251200000|2021-11-18 16:00:00|16987.56|16987.56|16987.56|16987.56|16987.56|16987.56|16987.56|16987.56|0
1637251210000|2021-11-18 16:00:10|16987.09|16987.09|16987.09|16987.09|16987.09|16987.09|16987.09|16987.09|0
1637251220000|2021-11-18 16:00:20|16988.72|16988.72|16990.77|16990.77|16990.77|16990.77|16988.72|16988.72|0
1637251230000|2021-11-18 16:00:30|16989.86|16989.86|16995.45|16995.45|16995.45|16995.45|16989.86|16989.86|0
1637251240000|2021-11-18 16:00:40|16996.89|16996.89|16998.27|16998.27|16998.27|16998.27|16996.89|16996.89|0
1637251250000|2021-11-18 16:00:50|16998.48|16998.48|16997.92|16997.92|16998.48|16998.48|16997.92|16997.92|0
1637251260000|2021-11-18 16:01:00|16998.36|16998.36|16998.83|16998.83|16998.83|16998.83|16998.36|16998.36|0
1637251280000|2021-11-18 16:01:20|16999.3|16999.3|16999.3|16999.3|16999.3|16999.3|16999.3|16999.3|0
1637251320000|2021-11-18 16:02:00|16998.36|16998.36|16996.48|16996.48|16998.36|16998.36|16996.48|16996.48|0
1637251330000|2021-11-18 16:02:10|16997.03|16997.03|16997.03|16997.03|16997.03|16997.03|16997.03|16997.03|0
1637251370000|2021-11-18 16:02:50|16997.5|16997.5|16997.5|16997.5|16997.5|16997.5|16997.5|16997.5|0
1637251380000|2021-11-18 16:03:00|16997.97|16997.97|16999.41|16999.41|16999.41|16999.41|16997.97|16997.97|0
1637251390000|2021-11-18 16:03:10|16999.9|16999.9|16999.9|16999.9|16999.9|16999.9|16999.9|16999.9|0
1637251400000|2021-11-18 16:03:20|16999.41|16999.41|16999.41|16999.41|16999.41|16999.41|16999.41|16999.41|0
1637251410000|2021-11-18 16:03:30|16997.77|16997.77|16997.77|16997.77|16997.77|16997.77|16997.77|16997.77|0
1637251430000|2021-11-18 16:03:50|16997.3|16997.3|16997.3|16997.3|16997.3|16997.3|16997.3|16997.3|0
1637251460000|2021-11-18 16:04:20|16995.87|16995.87|16995.87|16995.87|16995.87|16995.87|16995.87|16995.87|0
1637251480000|2021-11-18 16:04:40|16994.96|16994.96|16994.96|16994.96|16994.96|16994.96|16994.96|16994.96|0
1637251500000|2021-11-18 16:05:00|16995.87|16995.87|16995.87|16995.87|16995.87|16995.87|16995.87|16995.87|0
1637251510000|2021-11-18 16:05:10|16998.74|16998.74|16997.3|16997.3|16998.74|16998.74|16997.3|16997.3|0
1637251520000|2021-11-18 16:05:20|17001.58|17001.58|17002.52|17002.52|17002.52|17002.52|17001.58|17001.58|0
1637251550000|2021-11-18 16:05:50|17002.03|17002.03|16998.76|16998.76|17002.03|17002.03|16996.41|16996.41|0
1637251570000|2021-11-18 16:06:10|16998.96|16998.96|16999.17|16999.17|16999.17|16999.17|16998.96|16998.96|0
1637251580000|2021-11-18 16:06:20|16999.37|16999.37|16999.37|16999.37|16999.37|16999.37|16999.37|16999.37|0
1637251590000|2021-11-18 16:06:30|17000.36|17000.36|17000.36|17000.36|17000.36|17000.36|17000.36|17000.36|0
1637251600000|2021-11-18 16:06:40|17000.59|17000.59|17000.18|17000.18|17001.58|17001.58|17000.18|17000.18|0
1637251610000|2021-11-18 16:06:50|17001.12|17001.12|17002.96|17002.96|17002.96|17002.96|17001.12|17001.12|0
1637251620000|2021-11-18 16:07:00|17002.5|17002.5|17002.91|17002.91|17002.91|17002.91|17002.5|17002.5|0
1637251630000|2021-11-18 16:07:10|17001.28|17001.28|16993.88|16993.88|17001.28|17001.28|16993.88|16993.88|0
1637251670000|2021-11-18 16:07:50|16994.8|16994.8|16994.8|16994.8|16994.8|16994.8|16994.8|16994.8|0
1637251680000|2021-11-18 16:08:00|16995.71|16995.71|16995.71|16995.71|16995.71|16995.71|16995.71|16995.71|0
1637251710000|2021-11-18 16:08:30|16996.62|16996.62|17000.34|17000.34|17000.34|17000.34|16996.62|16996.62|0
1637251720000|2021-11-18 16:08:40|17001.16|17001.16|17001.16|17001.16|17001.16|17001.16|17001.16|17001.16|0
1637251730000|2021-11-18 16:08:50|17002.59|17002.59|17002.59|17002.59|17002.59|17002.59|17002.59|17002.59|0
1637251760000|2021-11-18 16:09:20|17003.15|17003.15|17003.15|17003.15|17003.15|17003.15|17003.15|17003.15|0
1637251800000|2021-11-18 16:10:00|17002.33|17002.33|17001.49|17001.49|17002.43|17002.43|17001.05|17001.05|0
1637251810000|2021-11-18 16:10:10|17000.67|17000.67|17001.17|17001.17|17001.17|17001.17|17000.67|17000.67|0
1637251830000|2021-11-18 16:10:30|17002.8|17002.8|17002.8|17002.8|17002.8|17002.8|17002.8|17002.8|0
1637251840000|2021-11-18 16:10:40|17003.72|17003.72|17003.72|17003.72|17003.72|17003.72|17003.72|17003.72|0
1637251850000|2021-11-18 16:10:50|17002.8|17002.8|17002.8|17002.8|17002.8|17002.8|17002.8|17002.8|0
1637251860000|2021-11-18 16:11:00|17001.99|17001.99|17003.27|17003.27|17003.27|17003.27|17001.99|17001.99|0
1637251870000|2021-11-18 16:11:10|17002.45|17002.45|17002.45|17002.45|17002.45|17002.45|17002.45|17002.45|0
1637251890000|2021-11-18 16:11:30|17003.27|17003.27|17002.45|17002.45|17003.27|17003.27|17002.45|17002.45|0
1637251920000|2021-11-18 16:12:00|17002.92|17002.92|17002.92|17002.92|17002.92|17002.92|17002.92|17002.92|0
1637251950000|2021-11-18 16:12:30|17002.01|17002.01|17000.57|17000.57|17002.01|17002.01|17000.57|17000.57|0
1637251960000|2021-11-18 16:12:40|17000.11|17000.11|17002.97|17002.97|17002.97|17002.97|17000.11|17000.11|0
1637251970000|2021-11-18 16:12:50|17001.98|17001.98|17003.03|17003.03|17003.03|17003.03|17001.98|17001.98|0
1637251980000|2021-11-18 16:13:00|17002.12|17002.12|17000.22|17000.22|17002.12|17002.12|17000.22|17000.22|0
1637251990000|2021-11-18 16:13:10|16999.75|16999.75|16995.24|16995.24|16999.75|16999.75|16993.4|16993.4|0
1637252000000|2021-11-18 16:13:20|16994.77|16994.77|16994.98|16994.98|16994.98|16994.98|16994.77|16994.77|0
1637252010000|2021-11-18 16:13:30|16994.5|16994.5|16994.5|16994.5|16994.5|16994.5|16994.5|16994.5|0
1637252020000|2021-11-18 16:13:40|16993.59|16993.59|16993.59|16993.59|16993.59|16993.59|16993.59|16993.59|0
1637252040000|2021-11-18 16:14:00|16993.12|16993.12|16992|16992|16993.12|16993.12|16992|16992|0
1637252060000|2021-11-18 16:14:20|16991.53|16991.53|16991.04|16991.04|16991.53|16991.53|16991.04|16991.04|0
1637252070000|2021-11-18 16:14:30|16990.54|16990.54|16987.64|16987.64|16990.54|16990.54|16987.64|16987.64|0
1637252100000|2021-11-18 16:15:00|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|16988.63|0
1637252110000|2021-11-18 16:15:10|16988.41|16988.41|16988.41|16988.41|16988.41|16988.41|16988.41|16988.41|0
1637252130000|2021-11-18 16:15:30|16987.94|16987.94|16989.37|16989.37|16989.37|16989.37|16987.94|16987.94|0
1637252140000|2021-11-18 16:15:40|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|0
1637252150000|2021-11-18 16:15:50|16990.75|16990.75|16990.53|16990.53|16990.75|16990.75|16990.53|16990.53|0
1637252160000|2021-11-18 16:16:00|16991.35|16991.35|16989.91|16989.91|16991.35|16991.35|16989.91|16989.91|0
1637252170000|2021-11-18 16:16:10|16990.36|16990.36|16990.36|16990.36|16990.36|16990.36|16990.36|16990.36|0
1637252180000|2021-11-18 16:16:20|16991.47|16991.47|16991.47|16991.47|16991.47|16991.47|16991.47|16991.47|0
1637252200000|2021-11-18 16:16:40|16990.56|16990.56|16996.31|16996.31|16996.31|16996.31|16990.56|16990.56|0
1637252210000|2021-11-18 16:16:50|16997.22|16997.22|16998.39|16998.39|16998.39|16998.39|16997.22|16997.22|0
1637252220000|2021-11-18 16:17:00|16998.95|16998.95|16999.16|16999.16|16999.16|16999.16|16998.95|16998.95|0
1637252230000|2021-11-18 16:17:10|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|16998.34|0
1637252240000|2021-11-18 16:17:20|16998.13|16998.13|16998.13|16998.13|16998.13|16998.13|16998.13|16998.13|0
1637252270000|2021-11-18 16:17:50|16998.36|16998.36|16997.89|16997.89|16998.8|16998.8|16997.89|16997.89|0
1637252290000|2021-11-18 16:18:10|16999.32|16999.32|16999.32|16999.32|16999.32|16999.32|16999.32|16999.32|0
1637252300000|2021-11-18 16:18:20|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|16998.86|0
1637252310000|2021-11-18 16:18:30|16999.06|16999.06|17000.97|17000.97|17000.97|17000.97|16999.06|16999.06|0
1637252320000|2021-11-18 16:18:40|17000.05|17000.05|17000.95|17000.95|17000.95|17000.95|17000.05|17000.05|0
1637252330000|2021-11-18 16:18:50|16999.51|16999.51|16999.51|16999.51|16999.51|16999.51|16999.51|16999.51|0
1637252340000|2021-11-18 16:19:00|16999.04|16999.04|16999.36|16999.36|17000.48|17000.48|16999.04|16999.04|0
1637252350000|2021-11-18 16:19:10|16998.86|16998.86|16997.87|16997.87|16998.86|16998.86|16997.87|16997.87|0
1637252370000|2021-11-18 16:19:30|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|16998.99|0
1637252390000|2021-11-18 16:19:50|16998.54|16998.54|16998.54|16998.54|16998.54|16998.54|16998.54|16998.54|0
1637252400000|2021-11-18 16:20:00|16997.11|16997.11|16997.55|16997.55|16997.55|16997.55|16997.11|16997.11|0
1637252410000|2021-11-18 16:20:10|16998.02|16998.02|17000.8|17000.8|17000.8|17000.8|16995.16|16995.16|0
1637252420000|2021-11-18 16:20:20|17001.36|17001.36|17001.56|17001.56|17001.56|17001.56|17001.36|17001.36|0
1637252430000|2021-11-18 16:20:30|17002.06|17002.06|17001.56|17001.56|17002.56|17002.56|17001.07|17001.07|0
1637252440000|2021-11-18 16:20:40|17002.03|17002.03|17000.98|17000.98|17002.03|17002.03|17000.98|17000.98|0
1637252450000|2021-11-18 16:20:50|17000.57|17000.57|17000.57|17000.57|17001.38|17001.38|17000.57|17000.57|0
1637252460000|2021-11-18 16:21:00|16999.68|16999.68|17001.11|17001.11|17001.11|17001.11|16999.68|16999.68|0
1637252470000|2021-11-18 16:21:10|17001.67|17001.67|17002.45|17002.45|17002.45|17002.45|17001.46|17001.46|0
1637252480000|2021-11-18 16:21:20|17003.37|17003.37|17001.96|17001.96|17003.37|17003.37|17001.96|17001.96|0
1637252490000|2021-11-18 16:21:30|17001.14|17001.14|17000.23|17000.23|17001.14|17001.14|17000.23|17000.23|0
1637252500000|2021-11-18 16:21:40|16998.79|16998.79|16997.16|16997.16|16998.79|16998.79|16997.16|16997.16|0
1637252520000|2021-11-18 16:22:00|16996.25|16996.25|16994.4|16994.4|16996.25|16996.25|16994.4|16994.4|0
1637252530000|2021-11-18 16:22:10|16993.91|16993.91|16992.91|16992.91|16993.91|16993.91|16992.91|16992.91|0
1637252540000|2021-11-18 16:22:20|16993.38|16993.38|16992.42|16992.42|16993.38|16993.38|16992.42|16992.42|0
1637252550000|2021-11-18 16:22:30|16991.95|16991.95|16991.95|16991.95|16991.95|16991.95|16991.95|16991.95|0
1637252560000|2021-11-18 16:22:40|16992.17|16992.17|16992.17|16992.17|16992.17|16992.17|16992.17|16992.17|0
1637252570000|2021-11-18 16:22:50|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|0
1637252580000|2021-11-18 16:23:00|16992.46|16992.46|16991.06|16991.06|16992.46|16992.46|16991.06|16991.06|0
1637252600000|2021-11-18 16:23:20|16992.49|16992.49|16992.46|16992.46|16992.49|16992.49|16991.68|16991.68|0
1637252610000|2021-11-18 16:23:30|16993.37|16993.37|16992.56|16992.56|16993.37|16993.37|16992.56|16992.56|0
1637252620000|2021-11-18 16:23:40|16993|16993|16993|16993|16993|16993|16993|16993|0
1637252630000|2021-11-18 16:23:50|16992.33|16992.33|16992.33|16992.33|16992.33|16992.33|16992.33|16992.33|0
1637252640000|2021-11-18 16:24:00|16992.93|16992.93|16991.92|16991.92|16993.4|16993.4|16991.92|16991.92|0
1637252650000|2021-11-18 16:24:10|16991.37|16991.37|16990.55|16990.55|16991.37|16991.37|16988.03|16988.03|0
1637252660000|2021-11-18 16:24:20|16991.46|16991.46|16991.93|16991.93|16991.93|16991.93|16991.46|16991.46|0
1637252670000|2021-11-18 16:24:30|16989.06|16989.06|16990.5|16990.5|16990.5|16990.5|16989.06|16989.06|0
1637252680000|2021-11-18 16:24:40|16990.97|16990.97|16990.97|16990.97|16990.97|16990.97|16990.97|16990.97|0
1637252700000|2021-11-18 16:25:00|16990.5|16990.5|16991.54|16991.54|16991.54|16991.54|16990.5|16990.5|0
1637252710000|2021-11-18 16:25:10|16990.98|16990.98|16991.13|16991.13|16991.45|16991.45|16990.63|16990.63|0
1637252720000|2021-11-18 16:25:20|16990.31|16990.31|16991.52|16991.52|16991.52|16991.52|16990.08|16990.08|0
1637252730000|2021-11-18 16:25:30|16992.95|16992.95|16997.95|16997.95|16997.95|16997.95|16992.95|16992.95|0
1637252740000|2021-11-18 16:25:40|16997.54|16997.54|16996.57|16996.57|16998.01|16998.01|16996.57|16996.57|0
1637252750000|2021-11-18 16:25:50|16996.37|16996.37|16997.39|16997.39|16997.6|16997.6|16996.16|16996.16|0
1637252760000|2021-11-18 16:26:00|16997.18|16997.18|16993.7|16993.7|16997.18|16997.18|16993.7|16993.7|0
1637252770000|2021-11-18 16:26:10|16993.5|16993.5|16993.2|16993.2|16993.5|16993.5|16992.58|16992.58|0
1637252780000|2021-11-18 16:26:20|16991.11|16991.11|16991.11|16991.11|16991.58|16991.58|16990.17|16990.17|0
1637252790000|2021-11-18 16:26:30|16990.56|16990.56|16990.47|16990.47|16991.58|16991.58|16990.17|16990.17|0
1637252800000|2021-11-18 16:26:40|16990|16990|16990.44|16990.44|16990.94|16990.94|16988.51|16988.51|0
1637252810000|2021-11-18 16:26:50|16990.91|16990.91|16993.76|16993.76|16994.69|16994.69|16990.91|16990.91|0
1637252820000|2021-11-18 16:27:00|16994.23|16994.23|16993.83|16993.83|16994.23|16994.23|16991.78|16991.78|0
1637252830000|2021-11-18 16:27:10|16990.96|16990.96|16990.46|16990.46|16990.96|16990.96|16990.46|16990.46|0
1637252840000|2021-11-18 16:27:20|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|0
1637252850000|2021-11-18 16:27:30|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|16992.14|0
1637252880000|2021-11-18 16:28:00|16991.64|16991.64|16991.64|16991.64|16991.64|16991.64|16991.64|16991.64|0
1637252890000|2021-11-18 16:28:10|16987.35|16987.35|16987.35|16987.35|16987.35|16987.35|16987.35|16987.35|0
1637252900000|2021-11-18 16:28:20|16986.43|16986.43|16985.87|16985.87|16986.43|16986.43|16985.87|16985.87|0
1637252910000|2021-11-18 16:28:30|16985.41|16985.41|16985.87|16985.87|16985.87|16985.87|16984.94|16984.94|0
1637252920000|2021-11-18 16:28:40|16986.69|16986.69|16987.6|16987.6|16987.6|16987.6|16986.69|16986.69|0
1637252930000|2021-11-18 16:28:50|16988.42|16988.42|16990.56|16990.56|16990.56|16990.56|16988.42|16988.42|0
1637252940000|2021-11-18 16:29:00|16991.99|16991.99|16991.15|16991.15|16991.99|16991.99|16989.74|16989.74|0
1637252950000|2021-11-18 16:29:10|16992.97|16992.97|16992.41|16992.41|16994.61|16994.61|16992.41|16992.41|0
1637252960000|2021-11-18 16:29:20|16991.95|16991.95|16989.86|16989.86|16991.95|16991.95|16989.86|16989.86|0
1637252970000|2021-11-18 16:29:30|16990.33|16990.33|16990.88|16990.88|16991.38|16991.38|16990.33|16990.33|0
1637252980000|2021-11-18 16:29:40|16988.14|16988.14|16987.62|16987.62|16991.97|16991.97|16986.33|16986.33|0
1637252990000|2021-11-18 16:29:50|16990.36|16990.36|16988.34|16988.34|16991.61|16991.61|16987.32|16987.32|0
1637309700000|2021-11-19 08:15:00|16922.64|16922.64|16921.16|16921.16|16922.64|16922.64|16921.16|16921.16|0
1637309710000|2021-11-19 08:15:10|16922.59|16922.59|16924.02|16924.02|16924.02|16924.02|16922.59|16922.59|0
1637309720000|2021-11-19 08:15:20|16922.14|16922.14|16923.55|16923.55|16925.43|16925.43|16922.14|16922.14|0
1637309730000|2021-11-19 08:15:30|16924.98|16924.98|16924.98|16924.98|16924.98|16924.98|16924.98|16924.98|0
1637309740000|2021-11-19 08:15:40|16926.42|16926.42|16938.26|16938.26|16938.26|16938.26|16926.42|16926.42|0
1637309750000|2021-11-19 08:15:50|16937.32|16937.32|16932.2|16932.2|16937.32|16937.32|16932.2|16932.2|0
1637309760000|2021-11-19 08:16:00|16931.73|16931.73|16916.27|16916.27|16931.73|16931.73|16913.85|16913.85|0
1637309770000|2021-11-19 08:16:10|16915.35|16915.35|16903.05|16903.05|16915.35|16915.35|16900.58|16900.58|0
1637309790000|2021-11-19 08:16:30|16903.54|16903.54|16903.54|16903.54|16903.54|16903.54|16903.54|16903.54|0
1637309800000|2021-11-19 08:16:40|16904.57|16904.57|16902|16902|16904.57|16904.57|16901.18|16901.18|0
1637309810000|2021-11-19 08:16:50|16903.43|16903.43|16904.77|16904.77|16906.6|16906.6|16903.43|16903.43|0
1637309820000|2021-11-19 08:17:00|16905.59|16905.59|16903.38|16903.38|16905.59|16905.59|16900.51|16900.51|0
1637309850000|2021-11-19 08:17:30|16903.88|16903.88|16901.63|16901.63|16903.88|16903.88|16901.63|16901.63|0
1637309860000|2021-11-19 08:17:40|16903.04|16903.04|16903.04|16903.04|16903.04|16903.04|16903.04|16903.04|0
1637309880000|2021-11-19 08:18:00|16903.51|16903.51|16922.33|16922.33|16922.33|16922.33|16903.51|16903.51|0
1637309890000|2021-11-19 08:18:10|16918.03|16918.03|16919.47|16919.47|16919.47|16919.47|16918.03|16918.03|0
1637309900000|2021-11-19 08:18:20|16918.65|16918.65|16917.25|16917.25|16918.65|16918.65|16917.25|16917.25|0
1637309910000|2021-11-19 08:18:30|16916.34|16916.34|16903.57|16903.57|16916.34|16916.34|16903.57|16903.57|0
1637309930000|2021-11-19 08:18:50|16903.1|16903.1|16894.68|16894.68|16903.1|16903.1|16894.68|16894.68|0
1637309940000|2021-11-19 08:19:00|16893.19|16893.19|16892.27|16892.27|16893.19|16893.19|16892.27|16892.27|0
1637309960000|2021-11-19 08:19:20|16891.45|16891.45|16892.27|16892.27|16892.27|16892.27|16891.45|16891.45|0
1637309970000|2021-11-19 08:19:30|16892.48|16892.48|16890.03|16890.03|16892.48|16892.48|16890.03|16890.03|0
1637309980000|2021-11-19 08:19:40|16882.87|16882.87|16882.87|16882.87|16882.87|16882.87|16882.87|16882.87|0
1637310000000|2021-11-19 08:20:00|16888.15|16888.15|16897.47|16897.47|16905.03|16905.03|16888.15|16888.15|0
1637310010000|2021-11-19 08:20:10|16895.64|16895.64|16898.51|16898.51|16898.51|16898.51|16895.64|16895.64|0
1637310020000|2021-11-19 08:20:20|16897.59|16897.59|16893.49|16893.49|16897.59|16897.59|16893.49|16893.49|0
1637310030000|2021-11-19 08:20:30|16893.96|16893.96|16893.96|16893.96|16893.96|16893.96|16893.96|16893.96|0
1637310050000|2021-11-19 08:20:50|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|0
1637310060000|2021-11-19 08:21:00|16896.88|16896.88|16896.41|16896.41|16897.35|16897.35|16896.41|16896.41|0
1637310090000|2021-11-19 08:21:30|16894.98|16894.98|16894.07|16894.07|16894.98|16894.98|16894.07|16894.07|0
1637310100000|2021-11-19 08:21:40|16893.13|16893.13|16882.01|16882.01|16893.13|16893.13|16882.01|16882.01|0
1637310110000|2021-11-19 08:21:50|16878.54|16878.54|16872.31|16872.31|16878.54|16878.54|16871.9|16871.9|0
1637310120000|2021-11-19 08:22:00|16873.95|16873.95|16873.95|16873.95|16873.95|16873.95|16873.95|16873.95|0
1637310130000|2021-11-19 08:22:10|16877.29|16877.29|16876.62|16876.62|16877.29|16877.29|16876.62|16876.62|0
1637310150000|2021-11-19 08:22:30|16880.28|16880.28|16878.45|16878.45|16880.28|16880.28|16878.45|16878.45|0
1637310170000|2021-11-19 08:22:50|16879.01|16879.01|16879.95|16879.95|16879.95|16879.95|16879.01|16879.01|0
1637310180000|2021-11-19 08:23:00|16878.51|16878.51|16878.51|16878.51|16878.51|16878.51|16878.51|16878.51|0
1637310200000|2021-11-19 08:23:20|16885.85|16885.85|16888.02|16888.02|16888.02|16888.02|16885.85|16885.85|0
1637310220000|2021-11-19 08:23:40|16889.44|16889.44|16889.44|16889.44|16889.44|16889.44|16889.44|16889.44|0
1637310230000|2021-11-19 08:23:50|16891.07|16891.07|16891.07|16891.07|16891.07|16891.07|16891.07|16891.07|0
1637310240000|2021-11-19 08:24:00|16890.57|16890.57|16893.31|16893.31|16893.31|16893.31|16890.57|16890.57|0
1637310260000|2021-11-19 08:24:20|16894.34|16894.34|16892.7|16892.7|16894.34|16894.34|16892.7|16892.7|0
1637310280000|2021-11-19 08:24:40|16897|16897|16906.18|16906.18|16906.18|16906.18|16897|16897|0
1637310310000|2021-11-19 08:25:10|16904.75|16904.75|16895.16|16895.16|16904.75|16904.75|16895.16|16895.16|0
1637310360000|2021-11-19 08:26:00|16897.9|16897.9|16897.9|16897.9|16897.9|16897.9|16897.9|16897.9|0
1637310370000|2021-11-19 08:26:10|16896.79|16896.79|16896.79|16896.79|16896.79|16896.79|16896.79|16896.79|0
1637310420000|2021-11-19 08:27:00|16899.66|16899.66|16899.66|16899.66|16899.66|16899.66|16899.66|16899.66|0
1637310430000|2021-11-19 08:27:10|16900.85|16900.85|16900.4|16900.4|16900.85|16900.85|16899.91|16899.91|0
1637310450000|2021-11-19 08:27:30|16901.31|16901.31|16902.13|16902.13|16902.13|16902.13|16901.31|16901.31|0
1637310460000|2021-11-19 08:27:40|16901.19|16901.19|16901.19|16901.19|16901.19|16901.19|16900.72|16900.72|0
1637310470000|2021-11-19 08:27:50|16900.25|16900.25|16900.25|16900.25|16900.25|16900.25|16900.25|16900.25|0
1637310480000|2021-11-19 08:28:00|16901.16|16901.16|16902.99|16902.99|16902.99|16902.99|16901.16|16901.16|0
1637310510000|2021-11-19 08:28:30|16905.34|16905.34|16905.34|16905.34|16905.34|16905.34|16905.34|16905.34|0
1637310520000|2021-11-19 08:28:40|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|0
1637310550000|2021-11-19 08:29:10|16902.16|16902.16|16889.09|16889.09|16902.16|16902.16|16889.09|16889.09|0
1637310560000|2021-11-19 08:29:20|16887.66|16887.66|16883.18|16883.18|16888.96|16888.96|16882.15|16882.15|0
1637310570000|2021-11-19 08:29:30|16883.65|16883.65|16883.65|16883.65|16883.65|16883.65|16883.65|16883.65|0
1637310580000|2021-11-19 08:29:40|16884.12|16884.12|16879.72|16879.72|16884.12|16884.12|16879.72|16879.72|0
1637310590000|2021-11-19 08:29:50|16884.41|16884.41|16885.4|16885.4|16886.31|16886.31|16884.41|16884.41|0
1637310600000|2021-11-19 08:30:00|16886.81|16886.81|16892.84|16892.84|16892.84|16892.84|16886.81|16886.81|0
1637310610000|2021-11-19 08:30:10|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|0
1637310620000|2021-11-19 08:30:20|16893.32|16893.32|16888.21|16888.21|16893.32|16893.32|16888.21|16888.21|0
1637310630000|2021-11-19 08:30:30|16885.34|16885.34|16882.26|16882.26|16885.34|16885.34|16882.26|16882.26|0
1637310640000|2021-11-19 08:30:40|16879.81|16879.81|16878.9|16878.9|16879.81|16879.81|16878.9|16878.9|0
1637310650000|2021-11-19 08:30:50|16877.96|16877.96|16877.96|16877.96|16877.96|16877.96|16877.96|16877.96|0
1637310670000|2021-11-19 08:31:10|16876.32|16876.32|16876.32|16876.32|16876.32|16876.32|16876.32|16876.32|0
1637310680000|2021-11-19 08:31:20|16876.53|16876.53|16876.53|16876.53|16876.53|16876.53|16876.53|16876.53|0
1637310690000|2021-11-19 08:31:30|16876.03|16876.03|16881.35|16881.35|16881.35|16881.35|16876.03|16876.03|0
1637310700000|2021-11-19 08:31:40|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|16882.76|0
1637310720000|2021-11-19 08:32:00|16881.82|16881.82|16880.79|16880.79|16881.82|16881.82|16880.79|16880.79|0
1637310730000|2021-11-19 08:32:10|16879.12|16879.12|16875.23|16875.23|16879.12|16879.12|16875.23|16875.23|0
1637310740000|2021-11-19 08:32:20|16874.68|16874.68|16872.34|16872.34|16875.08|16875.08|16872.34|16872.34|0
1637310750000|2021-11-19 08:32:30|16869.47|16869.47|16870.9|16870.9|16870.9|16870.9|16869.47|16869.47|0
1637310760000|2021-11-19 08:32:40|16870.44|16870.44|16874.09|16874.09|16874.09|16874.09|16870.44|16870.44|0
1637310770000|2021-11-19 08:32:50|16872.66|16872.66|16874.09|16874.09|16874.09|16874.09|16872.66|16872.66|0
1637310780000|2021-11-19 08:33:00|16874.91|16874.91|16876.73|16876.73|16876.73|16876.73|16874.91|16874.91|0
1637310790000|2021-11-19 08:33:10|16876.32|16876.32|16877.56|16877.56|16877.56|16877.56|16876.32|16876.32|0
1637310800000|2021-11-19 08:33:20|16879.19|16879.19|16874.51|16874.51|16879.19|16879.19|16874.51|16874.51|0
1637310840000|2021-11-19 08:34:00|16872.84|16872.84|16872.84|16872.84|16872.84|16872.84|16872.84|16872.84|0
1637310860000|2021-11-19 08:34:20|16871.72|16871.72|16871.72|16871.72|16871.72|16871.72|16871.72|16871.72|0
1637310880000|2021-11-19 08:34:40|16873.36|16873.36|16874.17|16874.17|16874.17|16874.17|16873.36|16873.36|0
1637310890000|2021-11-19 08:34:50|16872.76|16872.76|16869.52|16869.52|16872.76|16872.76|16868.58|16868.58|0
1637310900000|2021-11-19 08:35:00|16870.45|16870.45|16871.86|16871.86|16871.86|16871.86|16869.01|16869.01|0
1637310910000|2021-11-19 08:35:10|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|0
1637310920000|2021-11-19 08:35:20|16869.3|16869.3|16863.95|16863.95|16870.11|16870.11|16863.95|16863.95|0
1637310930000|2021-11-19 08:35:30|16866.31|16866.31|16866.31|16866.31|16867.22|16867.22|16866.31|16866.31|0
1637310950000|2021-11-19 08:35:50|16865.86|16865.86|16863.53|16863.53|16865.86|16865.86|16863.53|16863.53|0
1637310960000|2021-11-19 08:36:00|16864.35|16864.35|16864.35|16864.35|16864.35|16864.35|16864.35|16864.35|0
1637310970000|2021-11-19 08:36:10|16864.82|16864.82|16863.66|16863.66|16865.29|16865.29|16863.66|16863.66|0
1637311000000|2021-11-19 08:36:40|16862.84|16862.84|16859.33|16859.33|16862.84|16862.84|16857.69|16857.69|0
1637311010000|2021-11-19 08:36:50|16858.86|16858.86|16843.44|16843.44|16860.27|16860.27|16843.44|16843.44|0
1637311020000|2021-11-19 08:37:00|16842.5|16842.5|16842.5|16842.5|16842.5|16842.5|16842.5|16842.5|0
1637311030000|2021-11-19 08:37:10|16841.57|16841.57|16838.24|16838.24|16841.57|16841.57|16838.24|16838.24|0
1637311040000|2021-11-19 08:37:20|16837.79|16837.79|16837.79|16837.79|16837.79|16837.79|16837.79|16837.79|0
1637311060000|2021-11-19 08:37:40|16838.61|16838.61|16839.42|16839.42|16839.42|16839.42|16838.61|16838.61|0
1637311070000|2021-11-19 08:37:50|16837.79|16837.79|16836.16|16836.16|16837.79|16837.79|16836.16|16836.16|0
1637311090000|2021-11-19 08:38:10|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|16841.06|0
1637311110000|2021-11-19 08:38:30|16841.67|16841.67|16842.08|16842.08|16843.52|16843.52|16841.67|16841.67|0
1637311140000|2021-11-19 08:39:00|16843.08|16843.08|16844.69|16844.69|16844.69|16844.69|16841.59|16841.59|0
1637311150000|2021-11-19 08:39:10|16844.22|16844.22|16845.89|16845.89|16846.71|16846.71|16844.22|16844.22|0
1637311160000|2021-11-19 08:39:20|16846.51|16846.51|16847.54|16847.54|16847.54|16847.54|16846.51|16846.51|0
1637311170000|2021-11-19 08:39:30|16848.03|16848.03|16849.47|16849.47|16849.47|16849.47|16848.03|16848.03|0
1637311180000|2021-11-19 08:39:40|16852.33|16852.33|16852.78|16852.78|16852.78|16852.78|16850.89|16850.89|0
1637311190000|2021-11-19 08:39:50|16854.01|16854.01|16854.01|16854.01|16854.01|16854.01|16854.01|16854.01|0
1637311220000|2021-11-19 08:40:20|16853.56|16853.56|16853.56|16853.56|16853.56|16853.56|16853.56|16853.56|0
1637311250000|2021-11-19 08:40:50|16856.43|16856.43|16860.11|16860.11|16860.11|16860.11|16856.43|16856.43|0
1637311260000|2021-11-19 08:41:00|16859.7|16859.7|16863.26|16863.26|16863.26|16863.26|16859.7|16859.7|0
1637311270000|2021-11-19 08:41:10|16861.43|16861.43|16860.52|16860.52|16861.43|16861.43|16860.52|16860.52|0
1637311280000|2021-11-19 08:41:20|16860.99|16860.99|16860.99|16860.99|16860.99|16860.99|16860.99|16860.99|0
1637311320000|2021-11-19 08:42:00|16860.17|16860.17|16860.17|16860.17|16860.17|16860.17|16860.17|16860.17|0
1637311330000|2021-11-19 08:42:10|16860.27|16860.27|16860.27|16860.27|16860.27|16860.27|16860.27|16860.27|0
1637311360000|2021-11-19 08:42:40|16857.91|16857.91|16856.8|16856.8|16857.91|16857.91|16856.8|16856.8|0
1637311420000|2021-11-19 08:43:40|16855.89|16855.89|16854.94|16854.94|16855.89|16855.89|16854.94|16854.94|0
1637311440000|2021-11-19 08:44:00|16854.13|16854.13|16852.69|16852.69|16854.13|16854.13|16852.69|16852.69|0
1637311450000|2021-11-19 08:44:10|16852.28|16852.28|16838.45|16838.45|16852.28|16852.28|16838.45|16838.45|0
1637311460000|2021-11-19 08:44:20|16837.98|16837.98|16837.98|16837.98|16837.98|16837.98|16837.98|16837.98|0
1637311470000|2021-11-19 08:44:30|16837.77|16837.77|16837.77|16837.77|16837.77|16837.77|16837.77|16837.77|0
1637311490000|2021-11-19 08:44:50|16838.24|16838.24|16838.24|16838.24|16838.24|16838.24|16838.24|16838.24|0
1637311500000|2021-11-19 08:45:00|16835.5|16835.5|16835.5|16835.5|16835.5|16835.5|16835.5|16835.5|0
1637311510000|2021-11-19 08:45:10|16835.72|16835.72|16834.09|16834.09|16835.72|16835.72|16834.09|16834.09|0
1637311530000|2021-11-19 08:45:30|16833.64|16833.64|16833.64|16833.64|16833.64|16833.64|16833.64|16833.64|0
1637311560000|2021-11-19 08:46:00|16835.28|16835.28|16833.64|16833.64|16835.28|16835.28|16833.64|16833.64|0
1637311570000|2021-11-19 08:46:10|16830.78|16830.78|16842.07|16842.07|16842.07|16842.07|16830.78|16830.78|0
1637311600000|2021-11-19 08:46:40|16843.7|16843.7|16843.7|16843.7|16843.7|16843.7|16843.7|16843.7|0
1637311620000|2021-11-19 08:47:00|16843.91|16843.91|16843.29|16843.29|16844.11|16844.11|16843.29|16843.29|0
1637311630000|2021-11-19 08:47:10|16837.68|16837.68|16837.27|16837.27|16837.68|16837.68|16835.63|16835.63|0
1637311670000|2021-11-19 08:47:50|16839.09|16839.09|16839.09|16839.09|16839.09|16839.09|16839.09|16839.09|0
1637311680000|2021-11-19 08:48:00|16837.27|16837.27|16837.27|16837.27|16837.27|16837.27|16837.27|16837.27|0
1637311710000|2021-11-19 08:48:30|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|0
1637311740000|2021-11-19 08:49:00|16833.45|16833.45|16833.45|16833.45|16833.45|16833.45|16833.45|16833.45|0
1637311760000|2021-11-19 08:49:20|16832.89|16832.89|16833.71|16833.71|16833.71|16833.71|16832.89|16832.89|0
1637311780000|2021-11-19 08:49:40|16832.89|16832.89|16832.89|16832.89|16832.89|16832.89|16832.89|16832.89|0
1637311790000|2021-11-19 08:49:50|16832.42|16832.42|16832.42|16832.42|16832.42|16832.42|16832.42|16832.42|0
1637311800000|2021-11-19 08:50:00|16831.43|16831.43|16830.61|16830.61|16831.43|16831.43|16830.61|16830.61|0
1637311810000|2021-11-19 08:50:10|16829.8|16829.8|16829.8|16829.8|16829.8|16829.8|16829.8|16829.8|0
1637311850000|2021-11-19 08:50:50|16825.5|16825.5|16826.91|16826.91|16826.91|16826.91|16825.5|16825.5|0
1637311900000|2021-11-19 08:51:40|16824.04|16824.04|16823.83|16823.83|16825.48|16825.48|16823.83|16823.83|0
1637311920000|2021-11-19 08:52:00|16822.01|16822.01|16820.48|16820.48|16822.01|16822.01|16820.48|16820.48|0
1637311940000|2021-11-19 08:52:20|16819.57|16819.57|16803.29|16803.29|16819.57|16819.57|16803.29|16803.29|0
1637311950000|2021-11-19 08:52:30|16802.62|16802.62|16798.05|16798.05|16802.62|16802.62|16798.05|16798.05|0
1637311960000|2021-11-19 08:52:40|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1637311970000|2021-11-19 08:52:50|16789.58|16789.58|16789.58|16789.58|16789.58|16789.58|16789.58|16789.58|0
1637311980000|2021-11-19 08:53:00|16788.15|16788.15|16784.06|16784.06|16788.15|16788.15|16784.06|16784.06|0
1637312000000|2021-11-19 08:53:20|16783.25|16783.25|16782.55|16782.55|16784.06|16784.06|16782.08|16782.08|0
1637312010000|2021-11-19 08:53:30|16783.57|16783.57|16784.19|16784.19|16784.19|16784.19|16783.57|16783.57|0
1637312030000|2021-11-19 08:53:50|16779.73|16779.73|16778.32|16778.32|16779.73|16779.73|16778.32|16778.32|0
1637312060000|2021-11-19 08:54:20|16776.69|16776.69|16776.69|16776.69|16776.69|16776.69|16776.69|16776.69|0
1637312070000|2021-11-19 08:54:30|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|0
1637312080000|2021-11-19 08:54:40|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|16772.42|0
1637312090000|2021-11-19 08:54:50|16771.48|16771.48|16771.48|16771.48|16771.48|16771.48|16771.48|16771.48|0
1637312100000|2021-11-19 08:55:00|16771.01|16771.01|16770.46|16770.46|16771.01|16771.01|16770.46|16770.46|0
1637312120000|2021-11-19 08:55:20|16769.99|16769.99|16769.99|16769.99|16769.99|16769.99|16769.99|16769.99|0
1637312150000|2021-11-19 08:55:50|16778.24|16778.24|16782.15|16782.15|16782.15|16782.15|16778.24|16778.24|0
1637312160000|2021-11-19 08:56:00|16783.53|16783.53|16783.53|16783.53|16783.53|16783.53|16783.53|16783.53|0
1637312180000|2021-11-19 08:56:20|16779.88|16779.88|16779.88|16779.88|16779.88|16779.88|16779.88|16779.88|0
1637312190000|2021-11-19 08:56:30|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|0
1637312200000|2021-11-19 08:56:40|16776.07|16776.07|16775.38|16775.38|16777.01|16777.01|16775.38|16775.38|0
1637312220000|2021-11-19 08:57:00|16773.71|16773.71|16773.71|16773.71|16773.71|16773.71|16773.71|16773.71|0
1637312230000|2021-11-19 08:57:10|16772.77|16772.77|16771.65|16771.65|16772.77|16772.77|16771.65|16771.65|0
1637312240000|2021-11-19 08:57:20|16772.56|16772.56|16773.04|16773.04|16773.04|16773.04|16772.56|16772.56|0
1637312250000|2021-11-19 08:57:30|16772.22|16772.22|16774.06|16774.06|16774.06|16774.06|16772.22|16772.22|0
1637312270000|2021-11-19 08:57:50|16775.91|16775.91|16775.91|16775.91|16775.91|16775.91|16775.91|16775.91|0
1637312330000|2021-11-19 08:58:50|16778.78|16778.78|16778.78|16778.78|16778.78|16778.78|16778.78|16778.78|0
1637312340000|2021-11-19 08:59:00|16779.22|16779.22|16776.9|16776.9|16779.22|16779.22|16776.9|16776.9|0
1637312360000|2021-11-19 08:59:20|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|0
1637312370000|2021-11-19 08:59:30|16774.42|16774.42|16769.36|16769.36|16776.4|16776.4|16769.36|16769.36|0
1637312380000|2021-11-19 08:59:40|16768.45|16768.45|16752|16752|16768.45|16768.45|16752|16752|0
1637312390000|2021-11-19 08:59:50|16751.59|16751.59|16750.22|16750.22|16751.59|16751.59|16750.1|16750.1|0
1637312410000|2021-11-19 09:00:10|16753.08|16753.08|16753.08|16753.08|16753.08|16753.08|16753.08|16753.08|0
1637312500000|2021-11-19 09:01:40|16754.08|16754.08|16755.07|16755.07|16755.07|16755.07|16754.08|16754.08|0
1637312520000|2021-11-19 09:02:00|16752.33|16752.33|16752.33|16752.33|16752.33|16752.33|16752.33|16752.33|0
1637312530000|2021-11-19 09:02:10|16750.69|16750.69|16749.3|16749.3|16750.69|16750.69|16749.3|16749.3|0
1637312540000|2021-11-19 09:02:20|16747.66|16747.66|16740.5|16740.5|16747.66|16747.66|16740.5|16740.5|0
1637312600000|2021-11-19 09:03:20|16739.38|16739.38|16724.1|16724.1|16739.38|16739.38|16724.1|16724.1|0
1637312610000|2021-11-19 09:03:30|16723.63|16723.63|16720.04|16720.04|16723.63|16723.63|16718.55|16718.55|0
1637312620000|2021-11-19 09:03:40|16720.53|16720.53|16720.53|16720.53|16720.53|16720.53|16720.53|16720.53|0
1637312630000|2021-11-19 09:03:50|16720.06|16720.06|16720.06|16720.06|16720.06|16720.06|16720.06|16720.06|0
1637312640000|2021-11-19 09:04:00|16717.32|16717.32|16722.48|16722.48|16723.4|16723.4|16717.32|16717.32|0
1637312660000|2021-11-19 09:04:20|16721.55|16721.55|16721.55|16721.55|16721.55|16721.55|16721.55|16721.55|0
1637312670000|2021-11-19 09:04:30|16720.64|16720.64|16721.89|16721.89|16721.89|16721.89|16720.22|16720.22|0
1637312680000|2021-11-19 09:04:40|16720.98|16720.98|16720.98|16720.98|16720.98|16720.98|16720.98|16720.98|0
1637312690000|2021-11-19 09:04:50|16720.07|16720.07|16720.07|16720.07|16720.07|16720.07|16720.07|16720.07|0
1637312720000|2021-11-19 09:05:20|16719.15|16719.15|16713.62|16713.62|16719.15|16719.15|16713.62|16713.62|0
1637312730000|2021-11-19 09:05:30|16707.89|16707.89|16706.95|16706.95|16707.89|16707.89|16706.95|16706.95|0
1637312740000|2021-11-19 09:05:40|16706.13|16706.13|16707.17|16707.17|16707.17|16707.17|16704.72|16704.72|0
1637312750000|2021-11-19 09:05:50|16707.99|16707.99|16707.49|16707.49|16708.16|16708.16|16707.17|16707.17|0
1637312760000|2021-11-19 09:06:00|16708.98|16708.98|16707.99|16707.99|16708.98|16708.98|16707.99|16707.99|0
1637312820000|2021-11-19 09:07:00|16715.15|16715.15|16715.15|16715.15|16716.59|16716.59|16715.15|16715.15|0
1637312830000|2021-11-19 09:07:10|16712.29|16712.29|16704.66|16704.66|16712.49|16712.49|16704.66|16704.66|0
1637312840000|2021-11-19 09:07:20|16701.87|16701.87|16698.33|16698.33|16701.87|16701.87|16698.33|16698.33|0
1637312850000|2021-11-19 09:07:30|16699.25|16699.25|16699.25|16699.25|16699.25|16699.25|16699.25|16699.25|0
1637312860000|2021-11-19 09:07:40|16698.8|16698.8|16697.98|16697.98|16698.8|16698.8|16697.98|16697.98|0
1637312870000|2021-11-19 09:07:50|16698.48|16698.48|16698.48|16698.48|16698.48|16698.48|16698.48|16698.48|0
1637312880000|2021-11-19 09:08:00|16697.92|16697.92|16697.92|16697.92|16697.92|16697.92|16697.92|16697.92|0
1637312890000|2021-11-19 09:08:10|16695.1|16695.1|16695.1|16695.1|16695.1|16695.1|16695.1|16695.1|0
1637312900000|2021-11-19 09:08:20|16698.96|16698.96|16709.63|16709.63|16709.63|16709.63|16698.96|16698.96|0
1637312910000|2021-11-19 09:08:30|16708.64|16708.64|16713.33|16713.33|16713.33|16713.33|16708.64|16708.64|0
1637312920000|2021-11-19 09:08:40|16714.77|16714.77|16721.69|16721.69|16721.69|16721.69|16714.77|16714.77|0
1637312930000|2021-11-19 09:08:50|16722.5|16722.5|16723.99|16723.99|16723.99|16723.99|16722.5|16722.5|0
1637312940000|2021-11-19 09:09:00|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|16723.18|0
1637312950000|2021-11-19 09:09:10|16719.52|16719.52|16717.27|16717.27|16719.52|16719.52|16717.27|16717.27|0
1637312960000|2021-11-19 09:09:20|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|16716.8|0
1637313000000|2021-11-19 09:10:00|16717.62|16717.62|16727.84|16727.84|16727.84|16727.84|16717.62|16717.62|0
1637313020000|2021-11-19 09:10:20|16730.71|16730.71|16730.71|16730.71|16730.71|16730.71|16730.71|16730.71|0
1637313060000|2021-11-19 09:11:00|16731.27|16731.27|16731.27|16731.27|16731.27|16731.27|16731.27|16731.27|0
1637313110000|2021-11-19 09:11:50|16732.08|16732.08|16731.27|16731.27|16732.08|16732.08|16731.27|16731.27|0
1637313120000|2021-11-19 09:12:00|16730.45|16730.45|16730.45|16730.45|16730.45|16730.45|16730.45|16730.45|0
1637313160000|2021-11-19 09:12:40|16731.88|16731.88|16734.43|16734.43|16734.43|16734.43|16731.88|16731.88|0
1637313170000|2021-11-19 09:12:50|16736.31|16736.31|16739.38|16739.38|16739.38|16739.38|16736.31|16736.31|0
1637313180000|2021-11-19 09:13:00|16739.88|16739.88|16743.53|16743.53|16743.53|16743.53|16739.88|16739.88|0
1637313190000|2021-11-19 09:13:10|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|0
1637313220000|2021-11-19 09:13:40|16743.88|16743.88|16743.88|16743.88|16743.88|16743.88|16743.88|16743.88|0
1637313230000|2021-11-19 09:13:50|16745.55|16745.55|16748.42|16748.42|16748.42|16748.42|16745.55|16745.55|0
1637313240000|2021-11-19 09:14:00|16749.85|16749.85|16753.25|16753.25|16753.25|16753.25|16749.85|16749.85|0
1637313250000|2021-11-19 09:14:10|16754.19|16754.19|16750.1|16750.1|16755.62|16755.62|16749.48|16749.48|0
1637313260000|2021-11-19 09:14:20|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|0
1637313280000|2021-11-19 09:14:40|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|16750.6|0
1637313300000|2021-11-19 09:15:00|16752.46|16752.46|16752.46|16752.46|16752.46|16752.46|16752.46|16752.46|0
1637313310000|2021-11-19 09:15:10|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|16751.53|0
1637313330000|2021-11-19 09:15:30|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|16752.47|0
1637313350000|2021-11-19 09:15:50|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|0
1637313360000|2021-11-19 09:16:00|16754.38|16754.38|16754.38|16754.38|16754.38|16754.38|16754.38|16754.38|0
1637313370000|2021-11-19 09:16:10|16753.46|16753.46|16753.46|16753.46|16753.46|16753.46|16753.46|16753.46|0
1637313390000|2021-11-19 09:16:30|16752.52|16752.52|16752.52|16752.52|16752.52|16752.52|16752.52|16752.52|0
1637313400000|2021-11-19 09:16:40|16745.28|16745.28|16742.4|16742.4|16745.28|16745.28|16742.4|16742.4|0
1637313410000|2021-11-19 09:16:50|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|16743.83|0
1637313420000|2021-11-19 09:17:00|16742.42|16742.42|16741.93|16741.93|16742.42|16742.42|16741.93|16741.93|0
1637313450000|2021-11-19 09:17:30|16742.4|16742.4|16740.77|16740.77|16742.4|16742.4|16739.95|16739.95|0
1637313460000|2021-11-19 09:17:40|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|16741.18|0
1637313470000|2021-11-19 09:17:50|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|0
1637313480000|2021-11-19 09:18:00|16744.01|16744.01|16745.24|16745.24|16746.87|16746.87|16744.01|16744.01|0
1637313490000|2021-11-19 09:18:10|16742.38|16742.38|16742.38|16742.38|16742.38|16742.38|16742.38|16742.38|0
1637313500000|2021-11-19 09:18:20|16743.79|16743.79|16746.76|16746.76|16748.98|16748.98|16743.79|16743.79|0
1637313510000|2021-11-19 09:18:30|16751.06|16751.06|16751.53|16751.53|16751.53|16751.53|16751.06|16751.06|0
1637313530000|2021-11-19 09:18:50|16752.96|16752.96|16750.37|16750.37|16754.94|16754.94|16750.37|16750.37|0
1637313540000|2021-11-19 09:19:00|16749.82|16749.82|16751.75|16751.75|16751.75|16751.75|16747.99|16747.99|0
1637313560000|2021-11-19 09:19:20|16753.19|16753.19|16753.19|16753.19|16753.19|16753.19|16753.19|16753.19|0
1637313570000|2021-11-19 09:19:30|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|16754.82|0
1637313590000|2021-11-19 09:19:50|16755.64|16755.64|16760.4|16760.4|16760.4|16760.4|16755.64|16755.64|0
1637313600000|2021-11-19 09:20:00|16761.82|16761.82|16764.6|16764.6|16764.6|16764.6|16761.82|16761.82|0
1637313610000|2021-11-19 09:20:10|16765.51|16765.51|16765.51|16765.51|16766.43|16766.43|16765.51|16765.51|0
1637313630000|2021-11-19 09:20:30|16765.04|16765.04|16762.3|16762.3|16765.04|16765.04|16762.3|16762.3|0
1637313640000|2021-11-19 09:20:40|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|16763.22|0
1637313660000|2021-11-19 09:21:00|16761.78|16761.78|16761.31|16761.31|16761.78|16761.78|16761.31|16761.31|0
1637313670000|2021-11-19 09:21:10|16760.4|16760.4|16760.4|16760.4|16760.4|16760.4|16760.4|16760.4|0
1637313710000|2021-11-19 09:21:50|16759.58|16759.58|16758.17|16758.17|16759.58|16759.58|16758.17|16758.17|0
1637313720000|2021-11-19 09:22:00|16761.04|16761.04|16767.22|16767.22|16767.22|16767.22|16761.04|16761.04|0
1637313750000|2021-11-19 09:22:30|16764.87|16764.87|16767.32|16767.32|16767.32|16767.32|16764.87|16764.87|0
1637313760000|2021-11-19 09:22:40|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|0
1637313780000|2021-11-19 09:23:00|16770.14|16770.14|16779.56|16779.56|16779.56|16779.56|16770.14|16770.14|0
1637313790000|2021-11-19 09:23:10|16788.33|16788.33|16789.42|16789.42|16789.92|16789.92|16788.33|16788.33|0
1637313810000|2021-11-19 09:23:30|16789.83|16789.83|16789.01|16789.01|16789.83|16789.83|16789.01|16789.01|0
1637313820000|2021-11-19 09:23:40|16788.6|16788.6|16787.19|16787.19|16788.6|16788.6|16787.19|16787.19|0
1637313830000|2021-11-19 09:23:50|16788.01|16788.01|16788.01|16788.01|16788.01|16788.01|16788.01|16788.01|0
1637313840000|2021-11-19 09:24:00|16793.74|16793.74|16795.25|16795.25|16797.08|16797.08|16793.74|16793.74|0
1637313850000|2021-11-19 09:24:10|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|16794.34|0
1637313860000|2021-11-19 09:24:20|16792.9|16792.9|16792.9|16792.9|16792.9|16792.9|16792.9|16792.9|0
1637313870000|2021-11-19 09:24:30|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|16793.82|0
1637313900000|2021-11-19 09:25:00|16792.4|16792.4|16793.84|16793.84|16793.84|16793.84|16792.4|16792.4|0
1637313940000|2021-11-19 09:25:40|16795.25|16795.25|16809.98|16809.98|16809.98|16809.98|16795.25|16795.25|0
1637313960000|2021-11-19 09:26:00|16809.51|16809.51|16809.51|16809.51|16809.51|16809.51|16809.51|16809.51|0
1637313970000|2021-11-19 09:26:10|16805.33|16805.33|16805.33|16805.33|16805.33|16805.33|16805.33|16805.33|0
1637313990000|2021-11-19 09:26:30|16804.52|16804.52|16804.52|16804.52|16804.52|16804.52|16804.52|16804.52|0
1637314010000|2021-11-19 09:26:50|16798.83|16798.83|16799.77|16799.77|16799.77|16799.77|16797.54|16797.54|0
1637314020000|2021-11-19 09:27:00|16799.97|16799.97|16800.79|16800.79|16800.79|16800.79|16799.97|16799.97|0
1637314030000|2021-11-19 09:27:10|16801.26|16801.26|16799.85|16799.85|16801.26|16801.26|16799.85|16799.85|0
1637314040000|2021-11-19 09:27:20|16798.12|16798.12|16796.24|16796.24|16798.12|16798.12|16796.02|16796.02|0
1637314050000|2021-11-19 09:27:30|16797.17|16797.17|16796.23|16796.23|16797.17|16797.17|16796.23|16796.23|0
1637314060000|2021-11-19 09:27:40|16794.8|16794.8|16794.8|16794.8|16794.8|16794.8|16794.8|16794.8|0
1637314080000|2021-11-19 09:28:00|16793.36|16793.36|16783.02|16783.02|16793.36|16793.36|16783.02|16783.02|0
1637314090000|2021-11-19 09:28:10|16782.55|16782.55|16781.54|16781.54|16782.55|16782.55|16778.69|16778.69|0
1637314100000|2021-11-19 09:28:20|16781.13|16781.13|16780.01|16780.01|16781.13|16781.13|16780.01|16780.01|0
1637314110000|2021-11-19 09:28:30|16781|16781|16781|16781|16781|16781|16781|16781|0
1637314120000|2021-11-19 09:28:40|16781.99|16781.99|16783.02|16783.02|16783.02|16783.02|16781.99|16781.99|0
1637314140000|2021-11-19 09:29:00|16782.08|16782.08|16783.51|16783.51|16783.51|16783.51|16782.08|16782.08|0
1637314170000|2021-11-19 09:29:30|16780.25|16780.25|16776.71|16776.71|16780.25|16780.25|16776.71|16776.71|0
1637314190000|2021-11-19 09:29:50|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|16773.76|0
1637314200000|2021-11-19 09:30:00|16772.53|16772.53|16771.41|16771.41|16772.53|16772.53|16771.41|16771.41|0
1637314210000|2021-11-19 09:30:10|16770.3|16770.3|16770.07|16770.07|16770.3|16770.3|16770.07|16770.07|0
1637314220000|2021-11-19 09:30:20|16760.04|16760.04|16760.04|16760.04|16760.04|16760.04|16760.04|16760.04|0
1637314230000|2021-11-19 09:30:30|16751.06|16751.06|16746.9|16746.9|16751.06|16751.06|16746.9|16746.9|0
1637314250000|2021-11-19 09:30:50|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|0
1637314260000|2021-11-19 09:31:00|16743.54|16743.54|16740.62|16740.62|16743.54|16743.54|16740.62|16740.62|0
1637314270000|2021-11-19 09:31:10|16740.12|16740.12|16738.63|16738.63|16740.12|16740.12|16738.63|16738.63|0
1637314280000|2021-11-19 09:31:20|16734.06|16734.06|16726.08|16726.08|16734.06|16734.06|16726.08|16726.08|0
1637314290000|2021-11-19 09:31:30|16727.51|16727.51|16727.51|16727.51|16727.51|16727.51|16727.51|16727.51|0
1637314300000|2021-11-19 09:31:40|16726.4|16726.4|16726.4|16726.4|16726.4|16726.4|16725.46|16725.46|0
1637314310000|2021-11-19 09:31:50|16726.87|16726.87|16722.17|16722.17|16726.87|16726.87|16722.17|16722.17|0
1637314320000|2021-11-19 09:32:00|16721.7|16721.7|16723.13|16723.13|16723.13|16723.13|16721.7|16721.7|0
1637314330000|2021-11-19 09:32:10|16721.7|16721.7|16720.27|16720.27|16721.7|16721.7|16720.27|16720.27|0
1637314340000|2021-11-19 09:32:20|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|16720.74|0
1637314350000|2021-11-19 09:32:30|16722.57|16722.57|16725.2|16725.2|16725.2|16725.2|16722.57|16722.57|0
1637314360000|2021-11-19 09:32:40|16722.4|16722.4|16722.4|16722.4|16722.4|16722.4|16722.4|16722.4|0
1637314370000|2021-11-19 09:32:50|16723.34|16723.34|16722.87|16722.87|16723.34|16723.34|16722.87|16722.87|0
1637314400000|2021-11-19 09:33:20|16723.34|16723.34|16723.34|16723.34|16723.34|16723.34|16723.34|16723.34|0
1637314410000|2021-11-19 09:33:30|16724.97|16724.97|16724.97|16724.97|16724.97|16724.97|16724.97|16724.97|0
1637314430000|2021-11-19 09:33:50|16724.06|16724.06|16724.06|16724.06|16724.06|16724.06|16724.06|16724.06|0
1637314440000|2021-11-19 09:34:00|16724.62|16724.62|16737.34|16737.34|16737.34|16737.34|16724.62|16724.62|0
1637314460000|2021-11-19 09:34:20|16738.75|16738.75|16741.12|16741.12|16741.12|16741.12|16738.75|16738.75|0
1637314480000|2021-11-19 09:34:40|16742.97|16742.97|16742.97|16742.97|16742.97|16742.97|16742.97|16742.97|0
1637314490000|2021-11-19 09:34:50|16744.38|16744.38|16744.79|16744.79|16744.79|16744.79|16744.38|16744.38|0
1637314500000|2021-11-19 09:35:00|16745.26|16745.26|16745.26|16745.26|16745.26|16745.26|16745.26|16745.26|0
1637314510000|2021-11-19 09:35:10|16746.6|16746.6|16746.6|16746.6|16746.6|16746.6|16746.6|16746.6|0
1637314540000|2021-11-19 09:35:40|16746.13|16746.13|16746.13|16746.13|16746.13|16746.13|16746.13|16746.13|0
1637314550000|2021-11-19 09:35:50|16747.07|16747.07|16744.21|16744.21|16747.07|16747.07|16744.21|16744.21|0
1637314560000|2021-11-19 09:36:00|16746.04|16746.04|16746.85|16746.85|16746.85|16746.85|16746.04|16746.04|0
1637314570000|2021-11-19 09:36:10|16747.97|16747.97|16747.97|16747.97|16747.97|16747.97|16747.97|16747.97|0
1637314590000|2021-11-19 09:36:30|16748.78|16748.78|16752.27|16752.27|16752.27|16752.27|16747.97|16747.97|0
1637314610000|2021-11-19 09:36:50|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|0
1637314620000|2021-11-19 09:37:00|16750.74|16750.74|16750.74|16750.74|16750.74|16750.74|16750.74|16750.74|0
1637314630000|2021-11-19 09:37:10|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|16751.15|0
1637314640000|2021-11-19 09:37:20|16750.21|16750.21|16750.21|16750.21|16750.21|16750.21|16750.21|16750.21|0
1637314670000|2021-11-19 09:37:50|16751.03|16751.03|16751.03|16751.03|16751.03|16751.03|16751.03|16751.03|0
1637314680000|2021-11-19 09:38:00|16752.44|16752.44|16755.3|16755.3|16755.77|16755.77|16752.44|16752.44|0
1637314690000|2021-11-19 09:38:10|16754.31|16754.31|16735.75|16735.75|16754.31|16754.31|16735.75|16735.75|0
1637314700000|2021-11-19 09:38:20|16737.38|16737.38|16737.38|16737.38|16737.38|16737.38|16737.38|16737.38|0
1637314730000|2021-11-19 09:38:50|16738.37|16738.37|16734.99|16734.99|16739.29|16739.29|16734.99|16734.99|0
1637314740000|2021-11-19 09:39:00|16735.45|16735.45|16735.45|16735.45|16735.45|16735.45|16735.45|16735.45|0
1637314750000|2021-11-19 09:39:10|16737.28|16737.28|16737.28|16737.28|16737.28|16737.28|16737.28|16737.28|0
1637314770000|2021-11-19 09:39:30|16738.95|16738.95|16749.95|16749.95|16750.45|16750.45|16738.95|16738.95|0
1637314780000|2021-11-19 09:39:40|16749.46|16749.46|16752.73|16752.73|16752.73|16752.73|16749.46|16749.46|0
1637314800000|2021-11-19 09:40:00|16751.82|16751.82|16751.32|16751.32|16751.82|16751.82|16751.32|16751.32|0
1637314810000|2021-11-19 09:40:10|16749.69|16749.69|16749.69|16749.69|16749.69|16749.69|16749.69|16749.69|0
1637314820000|2021-11-19 09:40:20|16747.86|16747.86|16746.92|16746.92|16747.86|16747.86|16746.92|16746.92|0
1637314830000|2021-11-19 09:40:30|16742.77|16742.77|16741.34|16741.34|16742.77|16742.77|16740.52|16740.52|0
1637314840000|2021-11-19 09:40:40|16742.97|16742.97|16744.38|16744.38|16744.38|16744.38|16742.97|16742.97|0
1637314850000|2021-11-19 09:40:50|16743.56|16743.56|16742.27|16742.27|16743.56|16743.56|16742.27|16742.27|0
1637314880000|2021-11-19 09:41:20|16744.1|16744.1|16750.77|16750.77|16750.77|16750.77|16744.1|16744.1|0
1637314890000|2021-11-19 09:41:30|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|16751.59|0
1637314900000|2021-11-19 09:41:40|16752.41|16752.41|16751.59|16751.59|16752.41|16752.41|16751.59|16751.59|0
1637314910000|2021-11-19 09:41:50|16751.82|16751.82|16752.26|16752.26|16752.26|16752.26|16751.82|16751.82|0
1637314920000|2021-11-19 09:42:00|16750.51|16750.51|16741.44|16741.44|16750.51|16750.51|16741.44|16741.44|0
1637314930000|2021-11-19 09:42:10|16739.38|16739.38|16736.27|16736.27|16739.38|16739.38|16736.27|16736.27|0
1637314950000|2021-11-19 09:42:30|16735.8|16735.8|16736.74|16736.74|16736.74|16736.74|16735.8|16735.8|0
1637314960000|2021-11-19 09:42:40|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|0
1637314980000|2021-11-19 09:43:00|16732.91|16732.91|16732.91|16732.91|16732.91|16732.91|16732.91|16732.91|0
1637314990000|2021-11-19 09:43:10|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|0
1637315000000|2021-11-19 09:43:20|16734.87|16734.87|16732.61|16732.61|16734.87|16734.87|16732.61|16732.61|0
1637315010000|2021-11-19 09:43:30|16731.69|16731.69|16730.8|16730.8|16731.69|16731.69|16730.8|16730.8|0
1637315020000|2021-11-19 09:43:40|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|16731.79|0
1637315030000|2021-11-19 09:43:50|16731.3|16731.3|16731.07|16731.07|16731.3|16731.3|16731.07|16731.07|0
1637315040000|2021-11-19 09:44:00|16732.56|16732.56|16732.56|16732.56|16732.56|16732.56|16732.56|16732.56|0
1637315050000|2021-11-19 09:44:10|16731.62|16731.62|16731.62|16731.62|16731.62|16731.62|16731.62|16731.62|0
1637315060000|2021-11-19 09:44:20|16728.76|16728.76|16728.76|16728.76|16728.76|16728.76|16728.76|16728.76|0
1637315070000|2021-11-19 09:44:30|16725.93|16725.93|16726.64|16726.64|16726.87|16726.87|16725.2|16725.2|0
1637315090000|2021-11-19 09:44:50|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|0
1637315120000|2021-11-19 09:45:20|16730.93|16730.93|16741.77|16741.77|16741.77|16741.77|16730.93|16730.93|0
1637315150000|2021-11-19 09:45:50|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|0
1637315160000|2021-11-19 09:46:00|16743.81|16743.81|16746.04|16746.04|16746.04|16746.04|16743.81|16743.81|0
1637315170000|2021-11-19 09:46:10|16747.69|16747.69|16747.69|16747.69|16747.69|16747.69|16747.69|16747.69|0
1637315180000|2021-11-19 09:46:20|16748.3|16748.3|16746.54|16746.54|16748.3|16748.3|16744.69|16744.69|0
1637315190000|2021-11-19 09:46:30|16748.99|16748.99|16749.93|16749.93|16749.93|16749.93|16748.99|16748.99|0
1637315200000|2021-11-19 09:46:40|16749.12|16749.12|16748.2|16748.2|16749.12|16749.12|16748.2|16748.2|0
1637315220000|2021-11-19 09:47:00|16747.38|16747.38|16747.38|16747.38|16747.38|16747.38|16747.38|16747.38|0
1637315230000|2021-11-19 09:47:10|16748.2|16748.2|16751.13|16751.13|16751.13|16751.13|16748.2|16748.2|0
1637315240000|2021-11-19 09:47:20|16753.99|16753.99|16753.99|16753.99|16755.43|16755.43|16753.99|16753.99|0
1637315250000|2021-11-19 09:47:30|16754.29|16754.29|16752.86|16752.86|16754.29|16754.29|16752.86|16752.86|0
1637315260000|2021-11-19 09:47:40|16752.36|16752.36|16759.23|16759.23|16759.23|16759.23|16752.36|16752.36|0
1637315270000|2021-11-19 09:47:50|16759.7|16759.7|16759.23|16759.23|16759.7|16759.7|16758.76|16758.76|0
1637315280000|2021-11-19 09:48:00|16763.8|16763.8|16764.27|16764.27|16764.74|16764.74|16763.8|16763.8|0
1637315290000|2021-11-19 09:48:10|16765.09|16765.09|16765.09|16765.09|16765.09|16765.09|16765.09|16765.09|0
1637315300000|2021-11-19 09:48:20|16761.43|16761.43|16758.57|16758.57|16761.43|16761.43|16758.57|16758.57|0
1637315320000|2021-11-19 09:48:40|16756.69|16756.69|16756.69|16756.69|16756.69|16756.69|16756.69|16756.69|0
1637315330000|2021-11-19 09:48:50|16755.75|16755.75|16755.75|16755.75|16755.75|16755.75|16755.75|16755.75|0
1637315340000|2021-11-19 09:49:00|16756.66|16756.66|16755.75|16755.75|16756.66|16756.66|16755.75|16755.75|0
1637315350000|2021-11-19 09:49:10|16754.93|16754.93|16752.82|16752.82|16754.93|16754.93|16752.82|16752.82|0
1637315360000|2021-11-19 09:49:20|16749|16749|16744.82|16744.82|16749|16749|16744.82|16744.82|0
1637315380000|2021-11-19 09:49:40|16743.79|16743.79|16739.48|16739.48|16743.79|16743.79|16738.55|16738.55|0
1637315390000|2021-11-19 09:49:50|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|16736.74|0
1637315400000|2021-11-19 09:50:00|16737.56|16737.56|16739.19|16739.19|16739.19|16739.19|16737.56|16737.56|0
1637315420000|2021-11-19 09:50:20|16733.46|16733.46|16733.9|16733.9|16734.89|16734.89|16733.46|16733.46|0
1637315430000|2021-11-19 09:50:30|16732.98|16732.98|16725.2|16725.2|16732.98|16732.98|16725.2|16725.2|0
1637315450000|2021-11-19 09:50:50|16728.47|16728.47|16725.15|16725.15|16728.47|16728.47|16725.15|16725.15|0
1637315460000|2021-11-19 09:51:00|16725.65|16725.65|16727.5|16727.5|16727.5|16727.5|16725.65|16725.65|0
1637315470000|2021-11-19 09:51:10|16729.33|16729.33|16734.87|16734.87|16734.87|16734.87|16729.33|16729.33|0
1637315480000|2021-11-19 09:51:20|16735.69|16735.69|16735.69|16735.69|16735.69|16735.69|16735.69|16735.69|0
1637315520000|2021-11-19 09:52:00|16736.5|16736.5|16736.5|16736.5|16736.5|16736.5|16736.5|16736.5|0
1637315560000|2021-11-19 09:52:40|16737.44|16737.44|16737.44|16737.44|16737.44|16737.44|16737.44|16737.44|0
1637315580000|2021-11-19 09:53:00|16738.26|16738.26|16738.67|16738.67|16738.67|16738.67|16738.26|16738.26|0
1637315600000|2021-11-19 09:53:20|16737.86|16737.86|16737.86|16737.86|16737.86|16737.86|16737.86|16737.86|0
1637315610000|2021-11-19 09:53:30|16737.04|16737.04|16732.99|16732.99|16737.04|16737.04|16732.99|16732.99|0
1637315620000|2021-11-19 09:53:40|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|16733.46|0
1637315630000|2021-11-19 09:53:50|16730.59|16730.59|16729.21|16729.21|16730.59|16730.59|16729.21|16729.21|0
1637315640000|2021-11-19 09:54:00|16730.64|16730.64|16728.8|16728.8|16730.64|16730.64|16728.8|16728.8|0
1637315650000|2021-11-19 09:54:10|16728.33|16728.33|16727.21|16727.21|16728.33|16728.33|16727.21|16727.21|0
1637315680000|2021-11-19 09:54:40|16725.58|16725.58|16725.58|16725.58|16725.58|16725.58|16725.58|16725.58|0
1637315690000|2021-11-19 09:54:50|16722.84|16722.84|16723.28|16723.28|16723.28|16723.28|16722.84|16722.84|0
1637315700000|2021-11-19 09:55:00|16721.38|16721.38|16721.16|16721.16|16721.38|16721.38|16720.47|16720.47|0
1637315710000|2021-11-19 09:55:10|16720.35|16720.35|16720.35|16720.35|16720.35|16720.35|16720.35|16720.35|0
1637315720000|2021-11-19 09:55:20|16719.85|16719.85|16719.85|16719.85|16719.85|16719.85|16719.85|16719.85|0
1637315760000|2021-11-19 09:56:00|16720.76|16720.76|16723.38|16723.38|16723.38|16723.38|16720.76|16720.76|0
1637315770000|2021-11-19 09:56:10|16724.4|16724.4|16724.4|16724.4|16724.4|16724.4|16724.4|16724.4|0
1637315780000|2021-11-19 09:56:20|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|0
1637315790000|2021-11-19 09:56:30|16720.33|16720.33|16718.69|16718.69|16720.33|16720.33|16718.69|16718.69|0
1637315800000|2021-11-19 09:56:40|16720.13|16720.13|16721.04|16721.04|16721.04|16721.04|16720.13|16720.13|0
1637315810000|2021-11-19 09:56:50|16718.17|16718.17|16713.28|16713.28|16718.17|16718.17|16713.28|16713.28|0
1637315830000|2021-11-19 09:57:10|16713.77|16713.77|16714.98|16714.98|16716.42|16716.42|16713.77|16713.77|0
1637315840000|2021-11-19 09:57:20|16716.62|16716.62|16716.72|16716.72|16716.72|16716.72|16715.8|16715.8|0
1637315860000|2021-11-19 09:57:40|16716.24|16716.24|16713.38|16713.38|16716.24|16716.24|16713.38|16713.38|0
1637315870000|2021-11-19 09:57:50|16712.91|16712.91|16714.54|16714.54|16714.54|16714.54|16712.91|16712.91|0
1637315890000|2021-11-19 09:58:10|16715.48|16715.48|16719.64|16719.64|16719.64|16719.64|16714.67|16714.67|0
1637315900000|2021-11-19 09:58:20|16718.21|16718.21|16715.04|16715.04|16718.21|16718.21|16715.04|16715.04|0
1637315930000|2021-11-19 09:58:50|16711.24|16711.24|16707.5|16707.5|16711.24|16711.24|16707.5|16707.5|0
1637315940000|2021-11-19 09:59:00|16706.11|16706.11|16703.97|16703.97|16706.11|16706.11|16703.97|16703.97|0
1637315990000|2021-11-19 09:59:50|16705.6|16705.6|16706.99|16706.99|16706.99|16706.99|16705.16|16705.16|0
1637316000000|2021-11-19 10:00:00|16706.07|16706.07|16707.19|16707.19|16707.19|16707.19|16706.07|16706.07|0
1637316020000|2021-11-19 10:00:20|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|16706.37|0
1637316030000|2021-11-19 10:00:30|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|16707.8|0
1637316040000|2021-11-19 10:00:40|16708.62|16708.62|16710.05|16710.05|16710.05|16710.05|16708.62|16708.62|0
1637316060000|2021-11-19 10:01:00|16709.24|16709.24|16709.24|16709.24|16709.24|16709.24|16709.24|16709.24|0
1637316070000|2021-11-19 10:01:10|16707.82|16707.82|16708.76|16708.76|16708.76|16708.76|16707.82|16707.82|0
1637316100000|2021-11-19 10:01:40|16705.08|16705.08|16703.41|16703.41|16705.08|16705.08|16703.41|16703.41|0
1637316120000|2021-11-19 10:02:00|16707.16|16707.16|16708.89|16708.89|16708.89|16708.89|16707.16|16707.16|0
1637316130000|2021-11-19 10:02:10|16707.46|16707.46|16707.46|16707.46|16707.46|16707.46|16707.46|16707.46|0
1637316150000|2021-11-19 10:02:30|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|0
1637316170000|2021-11-19 10:02:50|16708.69|16708.69|16708.69|16708.69|16708.69|16708.69|16708.69|16708.69|0
1637316180000|2021-11-19 10:03:00|16709.5|16709.5|16709.5|16709.5|16709.5|16709.5|16709.5|16709.5|0
1637316220000|2021-11-19 10:03:40|16709.01|16709.01|16709.5|16709.5|16709.5|16709.5|16708.51|16708.51|0
1637316230000|2021-11-19 10:03:50|16708.56|16708.56|16706.74|16706.74|16708.56|16708.56|16706.74|16706.74|0
1637316240000|2021-11-19 10:04:00|16705.1|16705.1|16705.93|16705.93|16705.93|16705.93|16703.05|16703.05|0
1637316250000|2021-11-19 10:04:10|16707.56|16707.56|16716.44|16716.44|16716.65|16716.65|16706.86|16706.86|0
1637316260000|2021-11-19 10:04:20|16718.09|16718.09|16719.72|16719.72|16719.72|16719.72|16718.09|16718.09|0
1637316270000|2021-11-19 10:04:30|16718.9|16718.9|16718.9|16718.9|16718.9|16718.9|16718.9|16718.9|0
1637316290000|2021-11-19 10:04:50|16717.96|16717.96|16717.96|16717.96|16719.79|16719.79|16717.96|16717.96|0
1637316300000|2021-11-19 10:05:00|16716.14|16716.14|16716.14|16716.14|16716.14|16716.14|16716.14|16716.14|0
1637316310000|2021-11-19 10:05:10|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|16719.6|0
1637316320000|2021-11-19 10:05:20|16718.68|16718.68|16720.12|16720.12|16720.12|16720.12|16718.68|16718.68|0
1637316330000|2021-11-19 10:05:30|16722.9|16722.9|16723.82|16723.82|16723.82|16723.82|16722.9|16722.9|0
1637316340000|2021-11-19 10:05:40|16721.57|16721.57|16720.45|16720.45|16721.57|16721.57|16720.45|16720.45|0
1637316350000|2021-11-19 10:05:50|16719.98|16719.98|16718.15|16718.15|16719.98|16719.98|16718.15|16718.15|0
1637316370000|2021-11-19 10:06:10|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|16716.72|0
1637316380000|2021-11-19 10:06:20|16715.81|16715.81|16721.74|16721.74|16721.74|16721.74|16715.81|16715.81|0
1637316390000|2021-11-19 10:06:30|16723.17|16723.17|16724.93|16724.93|16724.93|16724.93|16723.17|16723.17|0
1637316400000|2021-11-19 10:06:40|16725.84|16725.84|16725.84|16725.84|16725.84|16725.84|16725.84|16725.84|0
1637316410000|2021-11-19 10:06:50|16725.29|16725.29|16724.17|16724.17|16725.29|16725.29|16724.17|16724.17|0
1637316420000|2021-11-19 10:07:00|16722.5|16722.5|16716.4|16716.4|16722.5|16722.5|16716.4|16716.4|0
1637316430000|2021-11-19 10:07:10|16713.13|16713.13|16713.13|16713.13|16713.13|16713.13|16713.13|16713.13|0
1637316460000|2021-11-19 10:07:40|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|0
1637316470000|2021-11-19 10:07:50|16710.23|16710.23|16709.32|16709.32|16710.23|16710.23|16709.32|16709.32|0
1637316480000|2021-11-19 10:08:00|16708.42|16708.42|16708.25|16708.25|16708.42|16708.42|16707.26|16707.26|0
1637316490000|2021-11-19 10:08:10|16710.08|16710.08|16709.55|16709.55|16710.55|16710.55|16709.55|16709.55|0
1637316500000|2021-11-19 10:08:20|16711.19|16711.19|16712.3|16712.3|16712.3|16712.3|16711.19|16711.19|0
1637316510000|2021-11-19 10:08:30|16713.73|16713.73|16716.3|16716.3|16718.83|16718.83|16713.73|16713.73|0
1637316540000|2021-11-19 10:09:00|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|0
1637316560000|2021-11-19 10:09:20|16715.18|16715.18|16716.83|16716.83|16716.83|16716.83|16715.18|16715.18|0
1637316580000|2021-11-19 10:09:40|16715.19|16715.19|16716.13|16716.13|16716.13|16716.13|16715.19|16715.19|0
1637316610000|2021-11-19 10:10:10|16714.74|16714.74|16715.26|16715.26|16715.26|16715.26|16714.27|16714.27|0
1637316620000|2021-11-19 10:10:20|16714.77|16714.77|16714.77|16714.77|16714.77|16714.77|16714.77|16714.77|0
1637316850000|2021-11-19 10:14:10|16717.55|16717.55|16717.55|16717.55|16717.55|16717.55|16717.55|16717.55|0
1637316910000|2021-11-19 10:15:10|16718.37|16718.37|16715.45|16715.45|16718.37|16718.37|16710.74|16710.74|0
1637316920000|2021-11-19 10:15:20|16705.42|16705.42|16707.1|16707.1|16712.58|16712.58|16705.42|16705.42|0
1637316930000|2021-11-19 10:15:30|16702.8|16702.8|16694.33|16694.33|16702.8|16702.8|16694.33|16694.33|0
1637316940000|2021-11-19 10:15:40|16695.32|16695.32|16694.38|16694.38|16698.18|16698.18|16694.38|16694.38|0
1637316950000|2021-11-19 10:15:50|16694.87|16694.87|16701.57|16701.57|16701.57|16701.57|16693.96|16693.96|0
1637316960000|2021-11-19 10:16:00|16702.07|16702.07|16712.85|16712.85|16712.85|16712.85|16702.07|16702.07|0
1637316970000|2021-11-19 10:16:10|16713.84|16713.84|16714.78|16714.78|16715.25|16715.25|16713.84|16713.84|0
1637316980000|2021-11-19 10:16:20|16713.79|16713.79|16704.74|16704.74|16713.79|16713.79|16704.74|16704.74|0
1637316990000|2021-11-19 10:16:30|16703.83|16703.83|16702.83|16702.83|16703.83|16703.83|16702.83|16702.83|0
1637317020000|2021-11-19 10:17:00|16702.02|16702.02|16701.46|16701.46|16702.83|16702.83|16701.46|16701.46|0
1637317030000|2021-11-19 10:17:10|16698.59|16698.59|16696.34|16696.34|16698.59|16698.59|16696.34|16696.34|0
1637317040000|2021-11-19 10:17:20|16697.77|16697.77|16699.41|16699.41|16699.41|16699.41|16697.77|16697.77|0
1637317050000|2021-11-19 10:17:30|16700.22|16700.22|16699.11|16699.11|16700.22|16700.22|16699.11|16699.11|0
1637317060000|2021-11-19 10:17:40|16698.17|16698.17|16699.56|16699.56|16699.56|16699.56|16698.17|16698.17|0
1637317070000|2021-11-19 10:17:50|16700.48|16700.48|16706.34|16706.34|16706.34|16706.34|16700.48|16700.48|0
1637317080000|2021-11-19 10:18:00|16707.37|16707.37|16708.04|16708.04|16708.04|16708.04|16707.37|16707.37|0
1637317090000|2021-11-19 10:18:10|16708.66|16708.66|16713.54|16713.54|16713.54|16713.54|16708.66|16708.66|0
1637317100000|2021-11-19 10:18:20|16712.1|16712.1|16712.1|16712.1|16712.1|16712.1|16712.1|16712.1|0
1637317110000|2021-11-19 10:18:30|16710.47|16710.47|16710.47|16710.47|16710.47|16710.47|16710.47|16710.47|0
1637317120000|2021-11-19 10:18:40|16711.9|16711.9|16711.9|16711.9|16711.9|16711.9|16711.9|16711.9|0
1637317150000|2021-11-19 10:19:10|16712.4|16712.4|16712.4|16712.4|16712.4|16712.4|16712.4|16712.4|0
1637317160000|2021-11-19 10:19:20|16709.49|16709.49|16706.98|16706.98|16709.49|16709.49|16706.03|16706.03|0
1637317170000|2021-11-19 10:19:30|16707.91|16707.91|16707.91|16707.91|16707.91|16707.91|16707.91|16707.91|0
1637317180000|2021-11-19 10:19:40|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|0
1637317190000|2021-11-19 10:19:50|16707.88|16707.88|16707.88|16707.88|16707.88|16707.88|16707.88|16707.88|0
1637317200000|2021-11-19 10:20:00|16709.29|16709.29|16702|16702|16709.29|16709.29|16699.65|16699.65|0
1637317210000|2021-11-19 10:20:10|16700.6|16700.6|16700.13|16700.13|16700.6|16700.6|16700.13|16700.13|0
1637317220000|2021-11-19 10:20:20|16699.22|16699.22|16699.22|16699.22|16699.22|16699.22|16699.22|16699.22|0
1637317230000|2021-11-19 10:20:30|16695.86|16695.86|16695.86|16695.86|16695.86|16695.86|16694.45|16694.45|0
1637317240000|2021-11-19 10:20:40|16694.37|16694.37|16694.37|16694.37|16694.37|16694.37|16694.37|16694.37|0
1637317260000|2021-11-19 10:21:00|16695.28|16695.28|16699.81|16699.81|16699.81|16699.81|16695.28|16695.28|0
1637317290000|2021-11-19 10:21:30|16702.68|16702.68|16702.68|16702.68|16702.68|16702.68|16702.68|16702.68|0
1637317320000|2021-11-19 10:22:00|16703.5|16703.5|16703.5|16703.5|16703.5|16703.5|16703.5|16703.5|0
1637317340000|2021-11-19 10:22:20|16704.91|16704.91|16718.9|16718.9|16718.9|16718.9|16704.91|16704.91|0
1637317350000|2021-11-19 10:22:30|16720.73|16720.73|16732.31|16732.31|16732.31|16732.31|16720.73|16720.73|0
1637317360000|2021-11-19 10:22:40|16732.93|16732.93|16745.31|16745.31|16745.31|16745.31|16732.93|16732.93|0
1637317370000|2021-11-19 10:22:50|16744.39|16744.39|16740.58|16740.58|16744.39|16744.39|16740.58|16740.58|0
1637317380000|2021-11-19 10:23:00|16741.53|16741.53|16741.06|16741.06|16741.53|16741.53|16741.06|16741.06|0
1637317390000|2021-11-19 10:23:10|16740.58|16740.58|16741.26|16741.26|16741.26|16741.26|16739.62|16739.62|0
1637317400000|2021-11-19 10:23:20|16739.84|16739.84|16742.07|16742.07|16742.07|16742.07|16739.84|16739.84|0
1637317410000|2021-11-19 10:23:30|16741.58|16741.58|16741.08|16741.08|16741.58|16741.58|16741.08|16741.08|0
1637317420000|2021-11-19 10:23:40|16745.38|16745.38|16734.53|16734.53|16745.94|16745.94|16734.53|16734.53|0
1637317430000|2021-11-19 10:23:50|16735.47|16735.47|16733.6|16733.6|16735.47|16735.47|16733.5|16733.5|0
1637317440000|2021-11-19 10:24:00|16730.86|16730.86|16726.18|16726.18|16730.86|16730.86|16726.18|16726.18|0
1637317450000|2021-11-19 10:24:10|16725.36|16725.36|16723.96|16723.96|16725.36|16725.36|16723.96|16723.96|0
1637317470000|2021-11-19 10:24:30|16722.11|16722.11|16713.52|16713.52|16722.11|16722.11|16713.52|16713.52|0
1637317480000|2021-11-19 10:24:40|16710.22|16710.22|16709.28|16709.28|16710.22|16710.22|16709.28|16709.28|0
1637317500000|2021-11-19 10:25:00|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|16706.83|0
1637317520000|2021-11-19 10:25:20|16708.27|16708.27|16708.27|16708.27|16708.27|16708.27|16708.27|16708.27|0
1637317540000|2021-11-19 10:25:40|16707.77|16707.77|16707.77|16707.77|16707.77|16707.77|16707.77|16707.77|0
1637317550000|2021-11-19 10:25:50|16708.71|16708.71|16709.62|16709.62|16709.62|16709.62|16708.71|16708.71|0
1637317570000|2021-11-19 10:26:10|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|0
1637317590000|2021-11-19 10:26:30|16706.92|16706.92|16706.92|16706.92|16706.92|16706.92|16706.92|16706.92|0
1637317600000|2021-11-19 10:26:40|16707.84|16707.84|16707.84|16707.84|16707.84|16707.84|16707.84|16707.84|0
1637317620000|2021-11-19 10:27:00|16711.1|16711.1|16716.25|16716.25|16716.25|16716.25|16711.1|16711.1|0
1637317660000|2021-11-19 10:27:40|16717.06|16717.06|16716.15|16716.15|16717.06|16717.06|16716.15|16716.15|0
1637317670000|2021-11-19 10:27:50|16715.21|16715.21|16715.68|16715.68|16715.68|16715.68|16715.21|16715.21|0
1637317730000|2021-11-19 10:28:50|16714.86|16714.86|16712.09|16712.09|16714.86|16714.86|16710.66|16710.66|0
1637317740000|2021-11-19 10:29:00|16714.96|16714.96|16714.49|16714.49|16714.96|16714.96|16714.49|16714.49|0
1637317760000|2021-11-19 10:29:20|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|16713.67|0
1637317780000|2021-11-19 10:29:40|16709.37|16709.37|16709.37|16709.37|16709.37|16709.37|16709.37|16709.37|0
1637317790000|2021-11-19 10:29:50|16708.56|16708.56|16707.64|16707.64|16708.56|16708.56|16707.64|16707.64|0
1637317810000|2021-11-19 10:30:10|16708.11|16708.11|16708.11|16708.11|16708.11|16708.11|16708.11|16708.11|0
1637317860000|2021-11-19 10:31:00|16709.03|16709.03|16710.14|16710.14|16710.14|16710.14|16709.03|16709.03|0
1637317890000|2021-11-19 10:31:30|16710.96|16710.96|16712.37|16712.37|16712.37|16712.37|16710.96|16710.96|0
1637317920000|2021-11-19 10:32:00|16713.31|16713.31|16713.31|16713.31|16713.31|16713.31|16713.31|16713.31|0
1637317950000|2021-11-19 10:32:30|16712.37|16712.37|16713.78|16713.78|16713.78|16713.78|16712.37|16712.37|0
1637317960000|2021-11-19 10:32:40|16711.95|16711.95|16714.69|16714.69|16714.69|16714.69|16711.95|16711.95|0
1637317970000|2021-11-19 10:32:50|16713.28|16713.28|16713.28|16713.28|16713.28|16713.28|16713.28|16713.28|0
1637317980000|2021-11-19 10:33:00|16711.65|16711.65|16710.74|16710.74|16711.65|16711.65|16710.74|16710.74|0
1637318020000|2021-11-19 10:33:40|16709.82|16709.82|16709.35|16709.35|16709.82|16709.82|16709.35|16709.35|0
1637318040000|2021-11-19 10:34:00|16707.92|16707.92|16707.92|16707.92|16707.92|16707.92|16707.92|16707.92|0
1637318060000|2021-11-19 10:34:20|16711.08|16711.08|16711.08|16711.08|16711.08|16711.08|16711.08|16711.08|0
1637318090000|2021-11-19 10:34:50|16712|16712|16716.92|16716.92|16716.92|16716.92|16712|16712|0
1637318110000|2021-11-19 10:35:10|16718.74|16718.74|16723.97|16723.97|16723.97|16723.97|16718.74|16718.74|0
1637318150000|2021-11-19 10:35:50|16724.79|16724.79|16724.79|16724.79|16724.79|16724.79|16724.79|16724.79|0
1637318160000|2021-11-19 10:36:00|16725.73|16725.73|16717.93|16717.93|16725.73|16725.73|16717.93|16717.93|0
1637318170000|2021-11-19 10:36:10|16720.8|16720.8|16720.8|16720.8|16720.8|16720.8|16720.8|16720.8|0
1637318200000|2021-11-19 10:36:40|16718.92|16718.92|16720.82|16720.82|16720.82|16720.82|16718.92|16718.92|0
1637318220000|2021-11-19 10:37:00|16720.41|16720.41|16727.62|16727.62|16727.62|16727.62|16720.41|16720.41|0
1637318270000|2021-11-19 10:37:50|16728.12|16728.12|16728.12|16728.12|16728.12|16728.12|16728.12|16728.12|0
1637318280000|2021-11-19 10:38:00|16729.03|16729.03|16729.03|16729.03|16729.03|16729.03|16729.03|16729.03|0
1637318320000|2021-11-19 10:38:40|16729.85|16729.85|16729.03|16729.03|16729.85|16729.85|16729.03|16729.03|0
1637318340000|2021-11-19 10:39:00|16727.6|16727.6|16729.38|16729.38|16729.38|16729.38|16727.13|16727.13|0
1637318360000|2021-11-19 10:39:20|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|0
1637318380000|2021-11-19 10:39:40|16729.08|16729.08|16729.55|16729.55|16730.02|16730.02|16729.08|16729.08|0
1637318390000|2021-11-19 10:39:50|16730.37|16730.37|16730.99|16730.99|16730.99|16730.99|16729.55|16729.55|0
1637318400000|2021-11-19 10:40:00|16730.76|16730.76|16732.51|16732.51|16734.44|16734.44|16730.76|16730.76|0
1637318410000|2021-11-19 10:40:10|16733.45|16733.45|16733.45|16733.45|16733.45|16733.45|16733.45|16733.45|0
1637318460000|2021-11-19 10:41:00|16736.19|16736.19|16739.06|16739.06|16739.06|16739.06|16736.19|16736.19|0
1637318480000|2021-11-19 10:41:20|16739.88|16739.88|16739.88|16739.88|16739.88|16739.88|16739.88|16739.88|0
1637318490000|2021-11-19 10:41:30|16740.35|16740.35|16740.35|16740.35|16740.35|16740.35|16740.35|16740.35|0
1637318520000|2021-11-19 10:42:00|16741.26|16741.26|16745.16|16745.16|16745.16|16745.16|16741.26|16741.26|0
1637318530000|2021-11-19 10:42:10|16744.25|16744.25|16744.25|16744.25|16744.25|16744.25|16744.25|16744.25|0
1637318540000|2021-11-19 10:42:20|16743.69|16743.69|16744.51|16744.51|16744.51|16744.51|16743.69|16743.69|0
1637318610000|2021-11-19 10:43:30|16743.07|16743.07|16739.99|16739.99|16743.07|16743.07|16739.52|16739.52|0
1637318620000|2021-11-19 10:43:40|16739.05|16739.05|16738.11|16738.11|16739.05|16739.05|16738.11|16738.11|0
1637318640000|2021-11-19 10:44:00|16737.19|16737.19|16737.19|16737.19|16737.19|16737.19|16737.19|16737.19|0
1637318700000|2021-11-19 10:45:00|16736.72|16736.72|16737.19|16737.19|16737.19|16737.19|16736.72|16736.72|0
1637318720000|2021-11-19 10:45:20|16734.74|16734.74|16734.74|16734.74|16734.74|16734.74|16734.74|16734.74|0
1637318730000|2021-11-19 10:45:30|16733.92|16733.92|16728.19|16728.19|16733.92|16733.92|16728.19|16728.19|0
1637318760000|2021-11-19 10:46:00|16727.64|16727.64|16727.64|16727.64|16727.64|16727.64|16727.64|16727.64|0
1637318780000|2021-11-19 10:46:20|16730.5|16730.5|16730.5|16730.5|16730.5|16730.5|16730.5|16730.5|0
1637318810000|2021-11-19 10:46:50|16729.09|16729.09|16726.34|16726.34|16729.09|16729.09|16726.34|16726.34|0
1637318820000|2021-11-19 10:47:00|16725.84|16725.84|16720.73|16720.73|16725.84|16725.84|16720.73|16720.73|0
1637318830000|2021-11-19 10:47:10|16721.67|16721.67|16715.07|16715.07|16721.67|16721.67|16715.07|16715.07|0
1637318850000|2021-11-19 10:47:30|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|0
1637318860000|2021-11-19 10:47:40|16711.36|16711.36|16709.64|16709.64|16711.36|16711.36|16709.64|16709.64|0
1637318880000|2021-11-19 10:48:00|16711.37|16711.37|16711.37|16711.37|16711.37|16711.37|16711.37|16711.37|0
1637318900000|2021-11-19 10:48:20|16710.43|16710.43|16710.43|16710.43|16710.43|16710.43|16710.43|16710.43|0
1637318920000|2021-11-19 10:48:40|16709.61|16709.61|16710.08|16710.08|16710.08|16710.08|16709.61|16709.61|0
1637318930000|2021-11-19 10:48:50|16710.55|16710.55|16707.37|16707.37|16710.55|16710.55|16707.37|16707.37|0
1637318940000|2021-11-19 10:49:00|16705.54|16705.54|16702.71|16702.71|16705.54|16705.54|16702.71|16702.71|0
1637318970000|2021-11-19 10:49:30|16703.62|16703.62|16705.03|16705.03|16705.03|16705.03|16703.62|16703.62|0
1637318980000|2021-11-19 10:49:40|16706.66|16706.66|16707.65|16707.65|16707.65|16707.65|16706.66|16706.66|0
1637318990000|2021-11-19 10:49:50|16709.48|16709.48|16711.8|16711.8|16711.8|16711.8|16709.48|16709.48|0
1637319000000|2021-11-19 10:50:00|16717.16|16717.16|16716.75|16716.75|16717.16|16717.16|16715.43|16715.43|0
1637319010000|2021-11-19 10:50:10|16725.21|16725.21|16726.79|16726.79|16726.79|16726.79|16725.21|16725.21|0
1637319020000|2021-11-19 10:50:20|16727.61|16727.61|16735.78|16735.78|16735.78|16735.78|16727.61|16727.61|0
1637319030000|2021-11-19 10:50:30|16734.34|16734.34|16735.34|16735.34|16735.34|16735.34|16734.34|16734.34|0
1637319040000|2021-11-19 10:50:40|16733.7|16733.7|16734.65|16734.65|16734.65|16734.65|16727.6|16727.6|0
1637319050000|2021-11-19 10:50:50|16736.63|16736.63|16736.63|16736.63|16736.63|16736.63|16736.63|16736.63|0
1637319060000|2021-11-19 10:51:00|16738.06|16738.06|16738.06|16738.06|16738.06|16738.06|16738.06|16738.06|0
1637319070000|2021-11-19 10:51:10|16738.53|16738.53|16741.91|16741.91|16742.73|16742.73|16738.53|16738.53|0
1637319080000|2021-11-19 10:51:20|16740.97|16740.97|16741.91|16741.91|16741.91|16741.91|16736.52|16736.52|0
1637319090000|2021-11-19 10:51:30|16744.14|16744.14|16743.67|16743.67|16744.14|16744.14|16743.67|16743.67|0
1637319100000|2021-11-19 10:51:40|16741.22|16741.22|16749.32|16749.32|16749.32|16749.32|16741.22|16741.22|0
1637319110000|2021-11-19 10:51:50|16751.3|16751.3|16758.33|16758.33|16758.33|16758.33|16751.3|16751.3|0
1637319120000|2021-11-19 10:52:00|16760.19|16760.19|16760.19|16760.19|16760.19|16760.19|16760.19|16760.19|0
1637319130000|2021-11-19 10:52:10|16758.56|16758.56|16760.02|16760.02|16760.02|16760.02|16758.56|16758.56|0
1637319140000|2021-11-19 10:52:20|16757.15|16757.15|16760.93|16760.93|16760.93|16760.93|16757.15|16757.15|0
1637319160000|2021-11-19 10:52:40|16758.07|16758.07|16760.88|16760.88|16760.88|16760.88|16757.25|16757.25|0
1637319170000|2021-11-19 10:52:50|16760.41|16760.41|16760.62|16760.62|16761.9|16761.9|16760.41|16760.41|0
1637319180000|2021-11-19 10:53:00|16759.7|16759.7|16760.26|16760.26|16760.26|16760.26|16759.7|16759.7|0
1637319190000|2021-11-19 10:53:10|16761.08|16761.08|16763.72|16763.72|16763.72|16763.72|16761.08|16761.08|0
1637319200000|2021-11-19 10:53:20|16768.22|16768.22|16768.22|16768.22|16768.22|16768.22|16768.22|16768.22|0
1637319210000|2021-11-19 10:53:30|16767.75|16767.75|16764.25|16764.25|16767.75|16767.75|16764.25|16764.25|0
1637319220000|2021-11-19 10:53:40|16763.23|16763.23|16753.55|16753.55|16763.23|16763.23|16751.65|16751.65|0
1637319230000|2021-11-19 10:53:50|16754.02|16754.02|16754.64|16754.64|16754.64|16754.64|16751.52|16751.52|0
1637319240000|2021-11-19 10:54:00|16752.81|16752.81|16752.81|16752.81|16752.81|16752.81|16752.81|16752.81|0
1637319250000|2021-11-19 10:54:10|16750.98|16750.98|16749.21|16749.21|16750.98|16750.98|16745.05|16745.05|0
1637319260000|2021-11-19 10:54:20|16754.75|16754.75|16754.75|16754.75|16754.75|16754.75|16754.75|16754.75|0
1637319270000|2021-11-19 10:54:30|16752.92|16752.92|16751.49|16751.49|16752.92|16752.92|16751.49|16751.49|0
1637319280000|2021-11-19 10:54:40|16757.2|16757.2|16758.67|16758.67|16758.67|16758.67|16757.2|16757.2|0
1637319290000|2021-11-19 10:54:50|16760.07|16760.07|16762.83|16762.83|16762.83|16762.83|16759.7|16759.7|0
1637319300000|2021-11-19 10:55:00|16764.26|16764.26|16758.53|16758.53|16764.26|16764.26|16758.53|16758.53|0
1637319310000|2021-11-19 10:55:10|16756.43|16756.43|16756.56|16756.56|16757.47|16757.47|16752.93|16752.93|0
1637319320000|2021-11-19 10:55:20|16759.72|16759.72|16759.72|16759.72|16759.72|16759.72|16759.72|16759.72|0
1637319340000|2021-11-19 10:55:40|16759.38|16759.38|16756.55|16756.55|16759.38|16759.38|16756.55|16756.55|0
1637319350000|2021-11-19 10:55:50|16755.73|16755.73|16762.65|16762.65|16762.65|16762.65|16755.73|16755.73|0
1637319370000|2021-11-19 10:56:10|16761.71|16761.71|16761.76|16761.76|16761.76|16761.76|16759.61|16759.61|0
1637319380000|2021-11-19 10:56:20|16765.35|16765.35|16765.35|16765.35|16765.35|16765.35|16765.35|16765.35|0
1637319390000|2021-11-19 10:56:30|16763.91|16763.91|16762.18|16762.18|16763.91|16763.91|16762.18|16762.18|0
1637319400000|2021-11-19 10:56:40|16760.19|16760.19|16760.32|16760.32|16761.13|16761.13|16759.28|16759.28|0
1637319410000|2021-11-19 10:56:50|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|0
1637319420000|2021-11-19 10:57:00|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|16763.89|0
1637319430000|2021-11-19 10:57:10|16764.71|16764.71|16764.71|16764.71|16764.71|16764.71|16764.71|16764.71|0
1637319440000|2021-11-19 10:57:20|16766.14|16766.14|16770.72|16770.72|16770.72|16770.72|16766.14|16766.14|0
1637319450000|2021-11-19 10:57:30|16768.89|16768.89|16767.48|16767.48|16768.89|16768.89|16767.48|16767.48|0
1637319460000|2021-11-19 10:57:40|16766.07|16766.07|16765.55|16765.55|16766.07|16766.07|16763.2|16763.2|0
1637319470000|2021-11-19 10:57:50|16764.73|16764.73|16763.64|16763.64|16764.73|16764.73|16763.64|16763.64|0
1637319480000|2021-11-19 10:58:00|16764.14|16764.14|16762.69|16762.69|16764.32|16764.32|16762.69|16762.69|0
1637319490000|2021-11-19 10:58:10|16762.19|16762.19|16763.01|16763.01|16763.01|16763.01|16762.19|16762.19|0
1637319500000|2021-11-19 10:58:20|16763.48|16763.48|16771.51|16771.51|16771.51|16771.51|16763.48|16763.48|0
1637319510000|2021-11-19 10:58:30|16770.02|16770.02|16770.47|16770.47|16770.47|16770.47|16770.02|16770.02|0
1637319520000|2021-11-19 10:58:40|16771.46|16771.46|16774.01|16774.01|16774.01|16774.01|16770.52|16770.52|0
1637319530000|2021-11-19 10:58:50|16773.09|16773.09|16772.28|16772.28|16774.01|16774.01|16772.28|16772.28|0
1637319540000|2021-11-19 10:59:00|16774.95|16774.95|16780.9|16780.9|16780.9|16780.9|16774.95|16774.95|0
1637319550000|2021-11-19 10:59:10|16780.4|16780.4|16782.65|16782.65|16782.65|16782.65|16778.58|16778.58|0
1637319560000|2021-11-19 10:59:20|16781.74|16781.74|16779.78|16779.78|16781.74|16781.74|16777.11|16777.11|0
1637319580000|2021-11-19 10:59:40|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|0
1637319590000|2021-11-19 10:59:50|16777.46|16777.46|16776.99|16776.99|16777.46|16777.46|16776.99|16776.99|0
1637319600000|2021-11-19 11:00:00|16776.17|16776.17|16776.17|16776.17|16776.17|16776.17|16776.17|16776.17|0
1637319610000|2021-11-19 11:00:10|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|16776.99|0
1637319620000|2021-11-19 11:00:20|16777.46|16777.46|16776.64|16776.64|16777.46|16777.46|16776.64|16776.64|0
1637319630000|2021-11-19 11:00:30|16773.77|16773.77|16773.77|16773.77|16773.77|16773.77|16773.77|16773.77|0
1637319670000|2021-11-19 11:01:10|16770.05|16770.05|16765.15|16765.15|16770.05|16770.05|16765.15|16765.15|0
1637319680000|2021-11-19 11:01:20|16760.06|16760.06|16758.38|16758.38|16760.06|16760.06|16758.38|16758.38|0
1637319690000|2021-11-19 11:01:30|16757.45|16757.45|16757.45|16757.45|16757.45|16757.45|16757.45|16757.45|0
1637319700000|2021-11-19 11:01:40|16757.92|16757.92|16750.17|16750.17|16757.92|16757.92|16750.17|16750.17|0
1637319720000|2021-11-19 11:02:00|16747.23|16747.23|16746.29|16746.29|16747.23|16747.23|16746.29|16746.29|0
1637319790000|2021-11-19 11:03:10|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|16744.81|0
1637319820000|2021-11-19 11:03:40|16743.87|16743.87|16742.49|16742.49|16743.87|16743.87|16742.49|16742.49|0
1637319830000|2021-11-19 11:03:50|16740.67|16740.67|16728.01|16728.01|16740.67|16740.67|16728.01|16728.01|0
1637319840000|2021-11-19 11:04:00|16727.19|16727.19|16723.78|16723.78|16727.19|16727.19|16723.78|16723.78|0
1637319850000|2021-11-19 11:04:10|16724.6|16724.6|16724.6|16724.6|16724.6|16724.6|16724.6|16724.6|0
1637319860000|2021-11-19 11:04:20|16723.48|16723.48|16723.48|16723.48|16723.48|16723.48|16723.48|16723.48|0
1637319880000|2021-11-19 11:04:40|16722.49|16722.49|16722.99|16722.99|16723.98|16723.98|16722.49|16722.49|0
1637319890000|2021-11-19 11:04:50|16723.21|16723.21|16722.39|16722.39|16723.21|16723.21|16722.39|16722.39|0
1637319900000|2021-11-19 11:05:00|16723.39|16723.39|16716.69|16716.69|16723.86|16723.86|16716.69|16716.69|0
1637319910000|2021-11-19 11:05:10|16717.69|16717.69|16717.69|16717.69|16717.69|16717.69|16717.69|16717.69|0
1637319920000|2021-11-19 11:05:20|16719.42|16719.42|16720.36|16720.36|16720.36|16720.36|16719.42|16719.42|0
1637319950000|2021-11-19 11:05:50|16719.89|16719.89|16717.09|16717.09|16719.89|16719.89|16717.09|16717.09|0
1637319960000|2021-11-19 11:06:00|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|0
1637319980000|2021-11-19 11:06:20|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|16716.04|0
1637320010000|2021-11-19 11:06:50|16717.67|16717.67|16717.67|16717.67|16717.67|16717.67|16717.67|16717.67|0
1637320020000|2021-11-19 11:07:00|16719.34|16719.34|16726.1|16726.1|16726.1|16726.1|16719.34|16719.34|0
1637320030000|2021-11-19 11:07:10|16725.19|16725.19|16724.23|16724.23|16725.19|16725.19|16724.23|16724.23|0
1637320050000|2021-11-19 11:07:30|16726.46|16726.46|16726.46|16726.46|16726.46|16726.46|16726.46|16726.46|0
1637320060000|2021-11-19 11:07:40|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|0
1637320070000|2021-11-19 11:07:50|16722.68|16722.68|16722.68|16722.68|16722.68|16722.68|16722.68|16722.68|0
1637320080000|2021-11-19 11:08:00|16724.41|16724.41|16724.41|16724.41|16724.41|16724.41|16724.41|16724.41|0
1637320110000|2021-11-19 11:08:30|16725.32|16725.32|16725.32|16725.32|16725.32|16725.32|16725.32|16725.32|0
1637320120000|2021-11-19 11:08:40|16725.88|16725.88|16725.88|16725.88|16725.88|16725.88|16725.88|16725.88|0
1637320130000|2021-11-19 11:08:50|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|16726.82|0
1637320150000|2021-11-19 11:09:10|16727.29|16727.29|16733.72|16733.72|16733.72|16733.72|16727.29|16727.29|0
1637320200000|2021-11-19 11:10:00|16735.65|16735.65|16738.85|16738.85|16738.85|16738.85|16734.73|16734.73|0
1637320220000|2021-11-19 11:10:20|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|16737.41|0
1637320260000|2021-11-19 11:11:00|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|16736.95|0
1637320290000|2021-11-19 11:11:30|16737.76|16737.76|16747.75|16747.75|16747.75|16747.75|16737.76|16737.76|0
1637320300000|2021-11-19 11:11:40|16744.89|16744.89|16743.45|16743.45|16744.89|16744.89|16743.45|16743.45|0
1637320310000|2021-11-19 11:11:50|16745.09|16745.09|16745.09|16745.09|16745.09|16745.09|16745.09|16745.09|0
1637320320000|2021-11-19 11:12:00|16739.47|16739.47|16733.78|16733.78|16739.47|16739.47|16733.78|16733.78|0
1637320350000|2021-11-19 11:12:30|16735.22|16735.22|16735.22|16735.22|16735.22|16735.22|16735.22|16735.22|0
1637320420000|2021-11-19 11:13:40|16734.72|16734.72|16733.28|16733.28|16734.72|16734.72|16733.28|16733.28|0
1637320460000|2021-11-19 11:14:20|16732.37|16732.37|16732.37|16732.37|16732.37|16732.37|16732.37|16732.37|0
1637320470000|2021-11-19 11:14:30|16731.43|16731.43|16732.37|16732.37|16732.37|16732.37|16731.43|16731.43|0
1637320550000|2021-11-19 11:15:50|16729.92|16729.92|16728.49|16728.49|16729.92|16729.92|16728.49|16728.49|0
1637320560000|2021-11-19 11:16:00|16727.37|16727.37|16728.19|16728.19|16728.19|16728.19|16727.37|16727.37|0
1637320570000|2021-11-19 11:16:10|16729.62|16729.62|16729.62|16729.62|16729.62|16729.62|16729.62|16729.62|0
1637320600000|2021-11-19 11:16:40|16732.26|16732.26|16734.61|16734.61|16734.61|16734.61|16732.26|16732.26|0
1637320610000|2021-11-19 11:16:50|16735.43|16735.43|16736.24|16736.24|16736.24|16736.24|16735.43|16735.43|0
1637320620000|2021-11-19 11:17:00|16735.43|16735.43|16735.43|16735.43|16735.43|16735.43|16735.43|16735.43|0
1637320630000|2021-11-19 11:17:10|16734.61|16734.61|16734.61|16734.61|16734.61|16734.61|16734.61|16734.61|0
1637320650000|2021-11-19 11:17:30|16733.79|16733.79|16733.79|16733.79|16733.79|16733.79|16733.79|16733.79|0
1637320670000|2021-11-19 11:17:50|16734.61|16734.61|16736.28|16736.28|16736.28|16736.28|16734.61|16734.61|0
1637320700000|2021-11-19 11:18:20|16738.83|16738.83|16739.33|16739.33|16739.33|16739.33|16738.83|16738.83|0
1637320740000|2021-11-19 11:19:00|16739.8|16739.8|16739.8|16739.8|16740.71|16740.71|16739.8|16739.8|0
1637320770000|2021-11-19 11:19:30|16740.35|16740.35|16746.77|16746.77|16748.21|16748.21|16740.35|16740.35|0
1637320780000|2021-11-19 11:19:40|16749.56|16749.56|16749.65|16749.65|16749.65|16749.65|16749.09|16749.09|0
1637320790000|2021-11-19 11:19:50|16749.87|16749.87|16749.87|16749.87|16749.87|16749.87|16749.87|16749.87|0
1637320830000|2021-11-19 11:20:30|16748.44|16748.44|16745.18|16745.18|16748.44|16748.44|16745.18|16745.18|0
1637320840000|2021-11-19 11:20:40|16744.98|16744.98|16741.51|16741.51|16745.8|16745.8|16741.51|16741.51|0
1637320860000|2021-11-19 11:21:00|16740.1|16740.1|16741.73|16741.73|16741.73|16741.73|16740.1|16740.1|0
1637320870000|2021-11-19 11:21:10|16740.62|16740.62|16740.62|16740.62|16740.62|16740.62|16740.62|16740.62|0
1637320920000|2021-11-19 11:22:00|16739.22|16739.22|16730.24|16730.24|16739.22|16739.22|16730.24|16730.24|0
1637320930000|2021-11-19 11:22:10|16728.9|16728.9|16722.46|16722.46|16728.9|16728.9|16722.46|16722.46|0
1637320940000|2021-11-19 11:22:20|16721.55|16721.55|16720.88|16720.88|16721.55|16721.55|16720.88|16720.88|0
1637320960000|2021-11-19 11:22:40|16720.38|16720.38|16719.76|16719.76|16720.88|16720.88|16718.09|16718.09|0
1637321000000|2021-11-19 11:23:20|16718.83|16718.83|16715.28|16715.28|16718.83|16718.83|16715.28|16715.28|0
1637321010000|2021-11-19 11:23:30|16712.45|16712.45|16711.98|16711.98|16712.45|16712.45|16711.98|16711.98|0
1637321040000|2021-11-19 11:24:00|16711.07|16711.07|16711.07|16711.07|16711.07|16711.07|16711.07|16711.07|0
1637321050000|2021-11-19 11:24:10|16710.66|16710.66|16706.32|16706.32|16710.66|16710.66|16704.09|16704.09|0
1637321080000|2021-11-19 11:24:40|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|16705.38|0
1637321090000|2021-11-19 11:24:50|16704.39|16704.39|16705.38|16705.38|16705.38|16705.38|16703.89|16703.89|0
1637321110000|2021-11-19 11:25:10|16704.91|16704.91|16706.32|16706.32|16706.32|16706.32|16704.91|16704.91|0
1637321160000|2021-11-19 11:26:00|16704.69|16704.69|16706.58|16706.58|16706.58|16706.58|16704.69|16704.69|0
1637321170000|2021-11-19 11:26:10|16707.52|16707.52|16707.05|16707.05|16707.52|16707.52|16707.05|16707.05|0
1637321190000|2021-11-19 11:26:30|16709.92|16709.92|16709.92|16709.92|16709.92|16709.92|16709.92|16709.92|0
1637321250000|2021-11-19 11:27:30|16709.45|16709.45|16709.45|16709.45|16709.45|16709.45|16709.45|16709.45|0
1637321260000|2021-11-19 11:27:40|16707.62|16707.62|16706.12|16706.12|16707.62|16707.62|16706.12|16706.12|0
1637321280000|2021-11-19 11:28:00|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|0
1637321290000|2021-11-19 11:28:10|16704.37|16704.37|16705.19|16705.19|16705.19|16705.19|16704.37|16704.37|0
1637321300000|2021-11-19 11:28:20|16704.37|16704.37|16703.46|16703.46|16704.37|16704.37|16703.46|16703.46|0
1637321310000|2021-11-19 11:28:30|16702.55|16702.55|16701.11|16701.11|16702.55|16702.55|16701.11|16701.11|0
1637321330000|2021-11-19 11:28:50|16699.7|16699.7|16699.7|16699.7|16699.7|16699.7|16699.7|16699.7|0
1637321370000|2021-11-19 11:29:30|16698.71|16698.71|16696.06|16696.06|16698.71|16698.71|16693.82|16693.82|0
1637321390000|2021-11-19 11:29:50|16698.76|16698.76|16698.41|16698.41|16698.76|16698.76|16698.41|16698.41|0
1637321400000|2021-11-19 11:30:00|16698.88|16698.88|16698.41|16698.41|16698.88|16698.88|16698.41|16698.41|0
1637321460000|2021-11-19 11:31:00|16694.13|16694.13|16691.29|16691.29|16694.13|16694.13|16691.29|16691.29|0
1637321470000|2021-11-19 11:31:10|16690.82|16690.82|16689.19|16689.19|16690.82|16690.82|16689.19|16689.19|0
1637321490000|2021-11-19 11:31:30|16688.98|16688.98|16688.58|16688.58|16688.98|16688.98|16688.58|16688.58|0
1637321500000|2021-11-19 11:31:40|16687.14|16687.14|16687.96|16687.96|16687.96|16687.96|16687.14|16687.14|0
1637321510000|2021-11-19 11:31:50|16690.83|16690.83|16690.83|16690.83|16690.83|16690.83|16690.83|16690.83|0
1637321520000|2021-11-19 11:32:00|16691.64|16691.64|16691.64|16691.64|16691.64|16691.64|16691.64|16691.64|0
1637321610000|2021-11-19 11:33:30|16692.46|16692.46|16691.15|16691.15|16692.46|16692.46|16690.21|16690.21|0
1637321650000|2021-11-19 11:34:10|16690.68|16690.68|16686.8|16686.8|16690.68|16690.68|16686.8|16686.8|0
1637321670000|2021-11-19 11:34:30|16685.88|16685.88|16685.88|16685.88|16685.88|16685.88|16685.88|16685.88|0
1637321750000|2021-11-19 11:35:50|16680.15|16680.15|16680.5|16680.5|16680.5|16680.5|16679.68|16679.68|0
1637321760000|2021-11-19 11:36:00|16683.36|16683.36|16683.36|16683.36|16683.36|16683.36|16683.36|16683.36|0
1637321770000|2021-11-19 11:36:10|16685.19|16685.19|16690.38|16690.38|16690.93|16690.93|16685.19|16685.19|0
1637321780000|2021-11-19 11:36:20|16691.29|16691.29|16691.79|16691.79|16691.79|16691.79|16691.29|16691.29|0
1637321810000|2021-11-19 11:36:50|16692.6|16692.6|16692.6|16692.6|16692.6|16692.6|16692.6|16692.6|0
1637321890000|2021-11-19 11:38:10|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|0
1637321980000|2021-11-19 11:39:40|16691.44|16691.44|16687.59|16687.59|16691.44|16691.44|16687.59|16687.59|0
1637322010000|2021-11-19 11:40:10|16686.77|16686.77|16686.77|16686.77|16686.77|16686.77|16686.77|16686.77|0
1637322040000|2021-11-19 11:40:40|16688.41|16688.41|16688.41|16688.41|16688.41|16688.41|16688.41|16688.41|0
1637322090000|2021-11-19 11:41:30|16687.59|16687.59|16687.59|16687.59|16687.59|16687.59|16687.59|16687.59|0
1637322110000|2021-11-19 11:41:50|16686.7|16686.7|16686.03|16686.03|16686.7|16686.7|16686.03|16686.03|0
1637322140000|2021-11-19 11:42:20|16684.05|16684.05|16678.71|16678.71|16684.05|16684.05|16678.71|16678.71|0
1637322150000|2021-11-19 11:42:30|16677.89|16677.89|16677.89|16677.89|16677.89|16677.89|16677.89|16677.89|0
1637322160000|2021-11-19 11:42:40|16677.42|16677.42|16677.42|16677.42|16677.42|16677.42|16677.42|16677.42|0
1637322200000|2021-11-19 11:43:20|16678.24|16678.24|16677.42|16677.42|16678.24|16678.24|16677.42|16677.42|0
1637322210000|2021-11-19 11:43:30|16678.24|16678.24|16678.24|16678.24|16678.24|16678.24|16678.24|16678.24|0
1637322230000|2021-11-19 11:43:50|16680.07|16680.07|16680.88|16680.88|16680.88|16680.88|16680.07|16680.07|0
1637322240000|2021-11-19 11:44:00|16682.3|16682.3|16686.59|16686.59|16686.59|16686.59|16682.3|16682.3|0
1637322250000|2021-11-19 11:44:10|16689.62|16689.62|16692.98|16692.98|16692.98|16692.98|16689.62|16689.62|0
1637322260000|2021-11-19 11:44:20|16694.88|16694.88|16695.38|16695.38|16695.38|16695.38|16694.88|16694.88|0
1637322280000|2021-11-19 11:44:40|16695.85|16695.85|16695.85|16695.85|16695.85|16695.85|16695.85|16695.85|0
1637322350000|2021-11-19 11:45:50|16696.32|16696.32|16694.49|16694.49|16696.32|16696.32|16694.49|16694.49|0
1637322360000|2021-11-19 11:46:00|16695.4|16695.4|16694.58|16694.58|16695.4|16695.4|16694.58|16694.58|0
1637322380000|2021-11-19 11:46:20|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|16695.4|0
1637322410000|2021-11-19 11:46:50|16694.58|16694.58|16693|16693|16694.58|16694.58|16693|16693|0
1637322420000|2021-11-19 11:47:00|16692.08|16692.08|16693|16693|16693|16693|16692.08|16692.08|0
1637322480000|2021-11-19 11:48:00|16693.2|16693.2|16693.2|16693.2|16693.2|16693.2|16693.2|16693.2|0
1637322510000|2021-11-19 11:48:30|16695.03|16695.03|16693.4|16693.4|16695.03|16695.03|16693.4|16693.4|0
1637322520000|2021-11-19 11:48:40|16696.26|16696.26|16699.13|16699.13|16699.13|16699.13|16696.26|16696.26|0
1637322530000|2021-11-19 11:48:50|16697.69|16697.69|16697.69|16697.69|16697.69|16697.69|16697.69|16697.69|0
1637322540000|2021-11-19 11:49:00|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|16696.26|0
1637322550000|2021-11-19 11:49:10|16695.35|16695.35|16692.17|16692.17|16695.35|16695.35|16692.17|16692.17|0
1637322560000|2021-11-19 11:49:20|16691.7|16691.7|16689.87|16689.87|16691.7|16691.7|16689.87|16689.87|0
1637322570000|2021-11-19 11:49:30|16686.8|16686.8|16686.54|16686.54|16687.36|16687.36|16686.25|16686.25|0
1637322600000|2021-11-19 11:50:00|16684.56|16684.56|16684.56|16684.56|16684.56|16684.56|16684.56|16684.56|0
1637322620000|2021-11-19 11:50:20|16682.92|16682.92|16683.74|16683.74|16683.74|16683.74|16682.92|16682.92|0
1637322630000|2021-11-19 11:50:30|16682.81|16682.81|16683.63|16683.63|16683.63|16683.63|16682.81|16682.81|0
1637322640000|2021-11-19 11:50:40|16684.44|16684.44|16686.69|16686.69|16686.69|16686.69|16684.44|16684.44|0
1637322660000|2021-11-19 11:51:00|16687.16|16687.16|16690.51|16690.51|16690.51|16690.51|16687.16|16687.16|0
1637322720000|2021-11-19 11:52:00|16689.69|16689.69|16689.69|16689.69|16689.69|16689.69|16689.69|16689.69|0
1637322730000|2021-11-19 11:52:10|16689.91|16689.91|16690.14|16690.14|16690.14|16690.14|16689.91|16689.91|0
1637322760000|2021-11-19 11:52:40|16691.05|16691.05|16688.28|16688.28|16691.97|16691.97|16688.28|16688.28|0
1637322780000|2021-11-19 11:53:00|16689.22|16689.22|16689.22|16689.22|16689.22|16689.22|16689.22|16689.22|0
1637322790000|2021-11-19 11:53:10|16688.41|16688.41|16687.59|16687.59|16688.41|16688.41|16685.92|16685.92|0
1637322800000|2021-11-19 11:53:20|16688.06|16688.06|16688.06|16688.06|16688.06|16688.06|16688.06|16688.06|0
1637322820000|2021-11-19 11:53:40|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|0
1637322840000|2021-11-19 11:54:00|16691.19|16691.19|16691.19|16691.19|16691.19|16691.19|16691.19|16691.19|0
1637322850000|2021-11-19 11:54:10|16692.01|16692.01|16691.45|16691.45|16692.01|16692.01|16691.45|16691.45|0
1637322870000|2021-11-19 11:54:30|16693.12|16693.12|16694.03|16694.03|16694.85|16694.85|16693.12|16693.12|0
1637322880000|2021-11-19 11:54:40|16695.47|16695.47|16697.58|16697.58|16697.58|16697.58|16695.47|16695.47|0
1637322920000|2021-11-19 11:55:20|16698.05|16698.05|16699.05|16699.05|16699.05|16699.05|16698.05|16698.05|0
1637322930000|2021-11-19 11:55:30|16701.34|16701.34|16703.79|16703.79|16703.79|16703.79|16701.34|16701.34|0
1637322940000|2021-11-19 11:55:40|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|0
1637322950000|2021-11-19 11:55:50|16703.79|16703.79|16703.79|16703.79|16703.79|16703.79|16703.79|16703.79|0
1637322960000|2021-11-19 11:56:00|16704.26|16704.26|16708.33|16708.33|16708.33|16708.33|16704.26|16704.26|0
1637322970000|2021-11-19 11:56:10|16706.65|16706.65|16708.64|16708.64|16708.64|16708.64|16706.65|16706.65|0
1637323030000|2021-11-19 11:57:10|16706.5|16706.5|16706.5|16706.5|16706.5|16706.5|16706.5|16706.5|0
1637323040000|2021-11-19 11:57:20|16705.58|16705.58|16704.64|16704.64|16705.58|16705.58|16704.64|16704.64|0
1637323080000|2021-11-19 11:58:00|16701.78|16701.78|16700.34|16700.34|16701.78|16701.78|16700.34|16700.34|0
1637323110000|2021-11-19 11:58:30|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|0
1637323130000|2021-11-19 11:58:50|16698.93|16698.93|16698.93|16698.93|16698.93|16698.93|16698.93|16698.93|0
1637323140000|2021-11-19 11:59:00|16698.12|16698.12|16695.82|16695.82|16698.12|16698.12|16695.82|16695.82|0
1637323150000|2021-11-19 11:59:10|16693.92|16693.92|16693.92|16693.92|16693.92|16693.92|16693.92|16693.92|0
1637323160000|2021-11-19 11:59:20|16693.42|16693.42|16692.51|16692.51|16693.42|16693.42|16692.51|16692.51|0
1637323190000|2021-11-19 11:59:50|16692.1|16692.1|16692.57|16692.57|16692.57|16692.57|16692.1|16692.1|0
1637323200000|2021-11-19 12:00:00|16693.98|16693.98|16693.68|16693.68|16694.15|16694.15|16693.04|16693.04|0
1637323250000|2021-11-19 12:00:50|16695.51|16695.51|16695.51|16695.51|16695.51|16695.51|16695.51|16695.51|0
1637323290000|2021-11-19 12:01:30|16695.98|16695.98|16695.98|16695.98|16695.98|16695.98|16695.98|16695.98|0
1637323320000|2021-11-19 12:02:00|16695.71|16695.71|16695.71|16695.71|16695.71|16695.71|16695.71|16695.71|0
1637323330000|2021-11-19 12:02:10|16694.6|16694.6|16694.6|16694.6|16694.6|16694.6|16694.6|16694.6|0
1637323340000|2021-11-19 12:02:20|16692.97|16692.97|16692.15|16692.15|16692.97|16692.97|16692.15|16692.15|0
1637323350000|2021-11-19 12:02:30|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|0
1637323390000|2021-11-19 12:03:10|16691.48|16691.48|16699.04|16699.04|16699.04|16699.04|16691.48|16691.48|0
1637323400000|2021-11-19 12:03:20|16698.55|16698.55|16698.55|16698.55|16698.55|16698.55|16698.55|16698.55|0
1637323440000|2021-11-19 12:04:00|16698.14|16698.14|16698.14|16698.14|16698.14|16698.14|16698.14|16698.14|0
1637323460000|2021-11-19 12:04:20|16698.95|16698.95|16700.24|16700.24|16700.24|16700.24|16698.95|16698.95|0
1637323500000|2021-11-19 12:05:00|16700.71|16700.71|16698.38|16698.38|16700.71|16700.71|16698.38|16698.38|0
1637323530000|2021-11-19 12:05:30|16696.97|16696.97|16696.97|16696.97|16696.97|16696.97|16696.97|16696.97|0
1637323560000|2021-11-19 12:06:00|16697.89|16697.89|16697.89|16697.89|16697.89|16697.89|16697.89|16697.89|0
1637323580000|2021-11-19 12:06:20|16701.03|16701.03|16701.03|16701.03|16701.03|16701.03|16701.03|16701.03|0
1637323590000|2021-11-19 12:06:30|16700.11|16700.11|16700.11|16700.11|16700.11|16700.11|16700.11|16700.11|0
1637323600000|2021-11-19 12:06:40|16701.55|16701.55|16700.73|16700.73|16701.55|16701.55|16700.73|16700.73|0
1637323610000|2021-11-19 12:06:50|16701.55|16701.55|16701.55|16701.55|16701.55|16701.55|16701.55|16701.55|0
1637323630000|2021-11-19 12:07:10|16702.36|16702.36|16703.65|16703.65|16703.65|16703.65|16702.36|16702.36|0
1637323640000|2021-11-19 12:07:20|16704.12|16704.12|16706.57|16706.57|16706.57|16706.57|16704.12|16704.12|0
1637323650000|2021-11-19 12:07:30|16707.51|16707.51|16712.43|16712.43|16712.43|16712.43|16707.51|16707.51|0
1637323660000|2021-11-19 12:07:40|16709.98|16709.98|16709.51|16709.51|16709.98|16709.98|16709.51|16709.51|0
1637323680000|2021-11-19 12:08:00|16708.69|16708.69|16708.69|16708.69|16708.69|16708.69|16708.69|16708.69|0
1637323690000|2021-11-19 12:08:10|16710.13|16710.13|16710.13|16710.13|16710.13|16710.13|16710.13|16710.13|0
1637323700000|2021-11-19 12:08:20|16710.6|16710.6|16711.39|16711.39|16711.88|16711.88|16710.6|16710.6|0
1637323710000|2021-11-19 12:08:30|16711.61|16711.61|16711.61|16711.61|16711.61|16711.61|16711.61|16711.61|0
1637323720000|2021-11-19 12:08:40|16712.08|16712.08|16717.77|16717.77|16717.77|16717.77|16712.08|16712.08|0
1637323760000|2021-11-19 12:09:20|16718.33|16718.33|16718.33|16718.33|16718.33|16718.33|16718.33|16718.33|0
1637323780000|2021-11-19 12:09:40|16719.55|16719.55|16724.74|16724.74|16724.74|16724.74|16719.55|16719.55|0
1637323790000|2021-11-19 12:09:50|16723.82|16723.82|16726.18|16726.18|16726.18|16726.18|16723.82|16723.82|0
1637323800000|2021-11-19 12:10:00|16727.85|16727.85|16727.03|16727.03|16727.85|16727.85|16727.03|16727.03|0
1637323820000|2021-11-19 12:10:20|16728.44|16728.44|16728.44|16728.44|16728.44|16728.44|16728.44|16728.44|0
1637323830000|2021-11-19 12:10:30|16729.88|16729.88|16729.88|16729.88|16729.88|16729.88|16729.88|16729.88|0
1637323850000|2021-11-19 12:10:50|16728.96|16728.96|16728.96|16728.96|16728.96|16728.96|16728.96|16728.96|0
1637323860000|2021-11-19 12:11:00|16730.37|16730.37|16730.37|16730.37|16730.37|16730.37|16730.37|16730.37|0
1637323910000|2021-11-19 12:11:50|16729.56|16729.56|16730.99|16730.99|16730.99|16730.99|16729.56|16729.56|0
1637323940000|2021-11-19 12:12:20|16730.08|16730.08|16732.45|16732.45|16732.45|16732.45|16730.08|16730.08|0
1637323990000|2021-11-19 12:13:10|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|16731.53|0
1637324010000|2021-11-19 12:13:30|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|16732.47|0
1637324050000|2021-11-19 12:14:10|16733.39|16733.39|16731.12|16731.12|16733.39|16733.39|16731.12|16731.12|0
1637324080000|2021-11-19 12:14:40|16730.1|16730.1|16730.1|16730.1|16730.1|16730.1|16730.1|16730.1|0
1637324100000|2021-11-19 12:15:00|16729.89|16729.89|16729.89|16729.89|16729.89|16729.89|16729.89|16729.89|0
1637324120000|2021-11-19 12:15:20|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|0
1637324130000|2021-11-19 12:15:30|16728.53|16728.53|16728.53|16728.53|16728.53|16728.53|16728.53|16728.53|0
1637324140000|2021-11-19 12:15:40|16729.65|16729.65|16729.65|16729.65|16729.65|16729.65|16729.65|16729.65|0
1637324150000|2021-11-19 12:15:50|16730.14|16730.14|16729.74|16729.74|16731.06|16731.06|16729.74|16729.74|0
1637324160000|2021-11-19 12:16:00|16728.63|16728.63|16729.19|16729.19|16729.19|16729.19|16728.63|16728.63|0
1637324170000|2021-11-19 12:16:10|16728.69|16728.69|16728.19|16728.19|16728.69|16728.69|16728.19|16728.19|0
1637324180000|2021-11-19 12:16:20|16727.7|16727.7|16728.69|16728.69|16728.69|16728.69|16727.7|16727.7|0
1637324190000|2021-11-19 12:16:30|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|0
1637324200000|2021-11-19 12:16:40|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|16729.01|0
1637324220000|2021-11-19 12:17:00|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|0
1637324230000|2021-11-19 12:17:10|16726.49|16726.49|16723.89|16723.89|16726.49|16726.49|16723.89|16723.89|0
1637324260000|2021-11-19 12:17:40|16723.42|16723.42|16722.94|16722.94|16723.42|16723.42|16722.94|16722.94|0
1637324270000|2021-11-19 12:17:50|16722.03|16722.03|16722.03|16722.03|16722.03|16722.03|16722.03|16722.03|0
1637324280000|2021-11-19 12:18:00|16721.57|16721.57|16721.57|16721.57|16721.57|16721.57|16721.57|16721.57|0
1637324290000|2021-11-19 12:18:10|16718.7|16718.7|16721.15|16721.15|16721.96|16721.96|16718.7|16718.7|0
1637324300000|2021-11-19 12:18:20|16719.74|16719.74|16719.74|16719.74|16719.74|16719.74|16719.74|16719.74|0
1637324330000|2021-11-19 12:18:50|16718.82|16718.82|16718.82|16718.82|16718.82|16718.82|16718.82|16718.82|0
1637324350000|2021-11-19 12:19:10|16718.01|16718.01|16718.01|16718.01|16718.01|16718.01|16718.01|16718.01|0
1637324370000|2021-11-19 12:19:30|16718.82|16718.82|16718.82|16718.82|16718.82|16718.82|16718.82|16718.82|0
1637324390000|2021-11-19 12:19:50|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|16720.23|0
1637324420000|2021-11-19 12:20:20|16722.97|16722.97|16722.06|16722.06|16722.97|16722.97|16722.06|16722.06|0
1637324440000|2021-11-19 12:20:40|16720.63|16720.63|16720.63|16720.63|16720.63|16720.63|16720.63|16720.63|0
1637324450000|2021-11-19 12:20:50|16719.81|16719.81|16719.81|16719.81|16719.81|16719.81|16719.81|16719.81|0
1637324480000|2021-11-19 12:21:20|16717.98|16717.98|16718.65|16718.65|16718.65|16718.65|16717.98|16717.98|0
1637324490000|2021-11-19 12:21:30|16717.74|16717.74|16715.91|16715.91|16717.74|16717.74|16715.91|16715.91|0
1637324520000|2021-11-19 12:22:00|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|16716.58|0
1637324530000|2021-11-19 12:22:10|16716.81|16716.81|16715.37|16715.37|16716.81|16716.81|16715.37|16715.37|0
1637324540000|2021-11-19 12:22:20|16712.51|16712.51|16711.69|16711.69|16712.51|16712.51|16711.69|16711.69|0
1637324550000|2021-11-19 12:22:30|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|0
1637324560000|2021-11-19 12:22:40|16709.81|16709.81|16709.81|16709.81|16709.81|16709.81|16709.81|16709.81|0
1637324580000|2021-11-19 12:23:00|16708.88|16708.88|16708.07|16708.07|16708.88|16708.88|16708.07|16708.07|0
1637324590000|2021-11-19 12:23:10|16708.88|16708.88|16710.52|16710.52|16710.52|16710.52|16708.88|16708.88|0
1637324610000|2021-11-19 12:23:30|16709.03|16709.03|16708.21|16708.21|16709.03|16709.03|16708.21|16708.21|0
1637324620000|2021-11-19 12:23:40|16707.3|16707.3|16703.68|16703.68|16707.3|16707.3|16703.21|16703.21|0
1637324670000|2021-11-19 12:24:30|16704.24|16704.24|16704.24|16704.24|16704.24|16704.24|16704.24|16704.24|0
1637324680000|2021-11-19 12:24:40|16702.81|16702.81|16702.25|16702.25|16702.81|16702.81|16702.25|16702.25|0
1637324690000|2021-11-19 12:24:50|16701.69|16701.69|16701.69|16701.69|16701.69|16701.69|16701.69|16701.69|0
1637324700000|2021-11-19 12:25:00|16700.75|16700.75|16700.75|16700.75|16700.75|16700.75|16700.75|16700.75|0
1637324740000|2021-11-19 12:25:40|16702.16|16702.16|16701.35|16701.35|16702.16|16702.16|16701.35|16701.35|0
1637324760000|2021-11-19 12:26:00|16700.41|16700.41|16700.41|16700.41|16700.41|16700.41|16700.41|16700.41|0
1637324770000|2021-11-19 12:26:10|16699.59|16699.59|16695.82|16695.82|16699.59|16699.59|16695.82|16695.82|0
1637324800000|2021-11-19 12:26:40|16695.26|16695.26|16695.26|16695.26|16695.26|16695.26|16695.26|16695.26|0
1637324810000|2021-11-19 12:26:50|16694.77|16694.77|16691.94|16691.94|16694.77|16694.77|16691.94|16691.94|0
1637324820000|2021-11-19 12:27:00|16689.6|16689.6|16688.68|16688.68|16689.6|16689.6|16688.68|16688.68|0
1637324830000|2021-11-19 12:27:10|16687.05|16687.05|16684.82|16684.82|16687.05|16687.05|16684.82|16684.82|0
1637324840000|2021-11-19 12:27:20|16682.99|16682.99|16680.43|16680.43|16682.99|16682.99|16680.43|16680.43|0
1637324870000|2021-11-19 12:27:50|16680.9|16680.9|16679.26|16679.26|16680.9|16680.9|16679.26|16679.26|0
1637324880000|2021-11-19 12:28:00|16679.06|16679.06|16679.06|16679.06|16679.06|16679.06|16679.06|16679.06|0
1637324900000|2021-11-19 12:28:20|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|16679.55|0
1637324920000|2021-11-19 12:28:40|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|16678.12|0
1637324940000|2021-11-19 12:29:00|16679.55|16679.55|16680.87|16680.87|16680.87|16680.87|16679.55|16679.55|0
1637324950000|2021-11-19 12:29:10|16682.28|16682.28|16682.75|16682.75|16682.75|16682.75|16682.28|16682.28|0
1637324960000|2021-11-19 12:29:20|16684.38|16684.38|16688.16|16688.16|16688.16|16688.16|16684.38|16684.38|0
1637325040000|2021-11-19 12:30:40|16689.59|16689.59|16689.15|16689.15|16689.59|16689.59|16688.68|16688.68|0
1637325050000|2021-11-19 12:30:50|16687.71|16687.71|16687.71|16687.71|16687.71|16687.71|16687.71|16687.71|0
1637325060000|2021-11-19 12:31:00|16685.89|16685.89|16685.89|16685.89|16685.89|16685.89|16685.89|16685.89|0
1637325070000|2021-11-19 12:31:10|16683.44|16683.44|16683.44|16683.44|16683.44|16683.44|16682.62|16682.62|0
1637325100000|2021-11-19 12:31:40|16682.97|16682.97|16682.97|16682.97|16682.97|16682.97|16682.97|16682.97|0
1637325130000|2021-11-19 12:32:10|16683.78|16683.78|16683.78|16683.78|16683.78|16683.78|16683.78|16683.78|0
1637325140000|2021-11-19 12:32:20|16683.88|16683.88|16683.88|16683.88|16683.88|16683.88|16683.88|16683.88|0
1637325150000|2021-11-19 12:32:30|16682.05|16682.05|16682.05|16682.05|16682.05|16682.05|16682.05|16682.05|0
1637325190000|2021-11-19 12:33:10|16682.87|16682.87|16682.87|16682.87|16682.87|16682.87|16682.87|16682.87|0
1637325200000|2021-11-19 12:33:20|16681.75|16681.75|16681.75|16681.75|16681.75|16681.75|16681.75|16681.75|0
1637325210000|2021-11-19 12:33:30|16682.7|16682.7|16682.7|16682.7|16682.7|16682.7|16682.7|16682.7|0
1637325220000|2021-11-19 12:33:40|16681.26|16681.26|16681.26|16681.26|16681.26|16681.26|16681.26|16681.26|0
1637325240000|2021-11-19 12:34:00|16680.32|16680.32|16681.26|16681.26|16681.26|16681.26|16680.32|16680.32|0
1637325260000|2021-11-19 12:34:20|16680.77|16680.77|16676.92|16676.92|16680.77|16680.77|16676.92|16676.92|0
1637325270000|2021-11-19 12:34:30|16677.38|16677.38|16677.38|16677.38|16677.38|16677.38|16677.38|16677.38|0
1637325290000|2021-11-19 12:34:50|16678.3|16678.3|16679.93|16679.93|16679.93|16679.93|16678.3|16678.3|0
1637325310000|2021-11-19 12:35:10|16681.36|16681.36|16680.9|16680.9|16681.36|16681.36|16680.9|16680.9|0
1637325320000|2021-11-19 12:35:20|16682.57|16682.57|16682.57|16682.57|16682.57|16682.57|16682.57|16682.57|0
1637325330000|2021-11-19 12:35:30|16681.66|16681.66|16678.16|16678.16|16681.66|16681.66|16678.16|16678.16|0
1637325360000|2021-11-19 12:36:00|16677.66|16677.66|16677.66|16677.66|16677.66|16677.66|16677.66|16677.66|0
1637325370000|2021-11-19 12:36:10|16676.72|16676.72|16677.19|16677.19|16677.19|16677.19|16676.72|16676.72|0
1637325410000|2021-11-19 12:36:50|16672.89|16672.89|16672.89|16672.89|16672.89|16672.89|16672.89|16672.89|0
1637325430000|2021-11-19 12:37:10|16672.48|16672.48|16672.01|16672.01|16672.48|16672.48|16672.01|16672.01|0
1637325440000|2021-11-19 12:37:20|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|16672.96|0
1637325450000|2021-11-19 12:37:30|16673.42|16673.42|16673.42|16673.42|16673.42|16673.42|16673.42|16673.42|0
1637325480000|2021-11-19 12:38:00|16674.33|16674.33|16674.33|16674.33|16674.33|16674.33|16674.33|16674.33|0
1637325490000|2021-11-19 12:38:10|16675.15|16675.15|16675.15|16675.15|16675.15|16675.15|16675.15|16675.15|0
1637325500000|2021-11-19 12:38:20|16676.58|16676.58|16676.58|16676.58|16676.58|16676.58|16676.58|16676.58|0
1637325510000|2021-11-19 12:38:30|16675.65|16675.65|16673.17|16673.17|16675.67|16675.67|16673.17|16673.17|0
1637325520000|2021-11-19 12:38:40|16673.64|16673.64|16676.83|16676.83|16676.83|16676.83|16673.64|16673.64|0
1637325540000|2021-11-19 12:39:00|16678.46|16678.46|16678.46|16678.46|16678.46|16678.46|16678.46|16678.46|0
1637325560000|2021-11-19 12:39:20|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|16677.96|0
1637325620000|2021-11-19 12:40:20|16677.15|16677.15|16674.28|16674.28|16677.15|16677.15|16674.28|16674.28|0
1637325630000|2021-11-19 12:40:30|16674.9|16674.9|16674.9|16674.9|16674.9|16674.9|16674.9|16674.9|0
1637325750000|2021-11-19 12:42:30|16675.57|16675.57|16680.5|16680.5|16680.5|16680.5|16675.57|16675.57|0
1637325760000|2021-11-19 12:42:40|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|16681.17|0
1637325790000|2021-11-19 12:43:10|16681.62|16681.62|16681.62|16681.62|16681.62|16681.62|16681.62|16681.62|0
1637325800000|2021-11-19 12:43:20|16684.48|16684.48|16683.55|16683.55|16684.48|16684.48|16683.05|16683.05|0
1637325840000|2021-11-19 12:44:00|16683.14|16683.14|16683.14|16683.14|16683.14|16683.14|16683.14|16683.14|0
1637325850000|2021-11-19 12:44:10|16686.48|16686.48|16685.19|16685.19|16686.95|16686.95|16685.19|16685.19|0
1637325900000|2021-11-19 12:45:00|16685.75|16685.75|16686.56|16686.56|16686.56|16686.56|16685.75|16685.75|0
1637325920000|2021-11-19 12:45:20|16686.09|16686.09|16685.74|16685.74|16686.56|16686.56|16685.74|16685.74|0
1637325930000|2021-11-19 12:45:30|16687.17|16687.17|16687.17|16687.17|16687.17|16687.17|16687.17|16687.17|0
1637325940000|2021-11-19 12:45:40|16688.11|16688.11|16693.65|16693.65|16693.65|16693.65|16688.11|16688.11|0
1637325960000|2021-11-19 12:46:00|16692.73|16692.73|16691.82|16691.82|16692.73|16692.73|16691.82|16691.82|0
1637326000000|2021-11-19 12:46:40|16692.29|16692.29|16692.29|16692.29|16692.29|16692.29|16692.29|16692.29|0
1637326020000|2021-11-19 12:47:00|16695.15|16695.15|16695.15|16695.15|16695.15|16695.15|16695.15|16695.15|0
1637326050000|2021-11-19 12:47:30|16697.38|16697.38|16696.82|16696.82|16697.38|16697.38|16696.82|16696.82|0
1637326070000|2021-11-19 12:47:50|16697.76|16697.76|16699.59|16699.59|16699.59|16699.59|16697.76|16697.76|0
1637326080000|2021-11-19 12:48:00|16700.58|16700.58|16706.46|16706.46|16706.46|16706.46|16700.58|16700.58|0
1637326090000|2021-11-19 12:48:10|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|16706.93|0
1637326100000|2021-11-19 12:48:20|16708.56|16708.56|16709.47|16709.47|16709.47|16709.47|16706.93|16706.93|0
1637326110000|2021-11-19 12:48:30|16710.29|16710.29|16713.03|16713.03|16713.03|16713.03|16710.29|16710.29|0
1637326130000|2021-11-19 12:48:50|16713.53|16713.53|16713.03|16713.03|16713.53|16713.53|16713.03|16713.03|0
1637326140000|2021-11-19 12:49:00|16710.17|16710.17|16707.59|16707.59|16710.17|16710.17|16707.59|16707.59|0
1637326150000|2021-11-19 12:49:10|16706.68|16706.68|16705.76|16705.76|16706.68|16706.68|16705.76|16705.76|0
1637326190000|2021-11-19 12:49:50|16705.27|16705.27|16706.08|16706.08|16706.08|16706.08|16705.27|16705.27|0
1637326210000|2021-11-19 12:50:10|16703.75|16703.75|16703.75|16703.75|16703.75|16703.75|16703.75|16703.75|0
1637326290000|2021-11-19 12:51:30|16702.11|16702.11|16698.74|16698.74|16702.11|16702.11|16698.74|16698.74|0
1637326300000|2021-11-19 12:51:40|16700.17|16700.17|16700.99|16700.99|16700.99|16700.99|16700.17|16700.17|0
1637326320000|2021-11-19 12:52:00|16700.32|16700.32|16699.87|16699.87|16700.32|16700.32|16699.87|16699.87|0
1637326340000|2021-11-19 12:52:20|16699.46|16699.46|16699.46|16699.46|16699.46|16699.46|16699.46|16699.46|0
1637326350000|2021-11-19 12:52:30|16700.46|16700.46|16697.7|16697.7|16700.46|16700.46|16697.7|16697.7|0
1637326370000|2021-11-19 12:52:50|16697.09|16697.09|16696.27|16696.27|16697.09|16697.09|16695.65|16695.65|0
1637326380000|2021-11-19 12:53:00|16695.85|16695.85|16695.85|16695.85|16695.85|16695.85|16695.85|16695.85|0
1637326440000|2021-11-19 12:54:00|16695.39|16695.39|16695.39|16695.39|16695.39|16695.39|16695.39|16695.39|0
1637326450000|2021-11-19 12:54:10|16693.89|16693.89|16693.84|16693.84|16694.83|16694.83|16693.84|16693.84|0
1637326470000|2021-11-19 12:54:30|16692.93|16692.93|16691.93|16691.93|16692.93|16692.93|16691.93|16691.93|0
1637326500000|2021-11-19 12:55:00|16689.07|16689.07|16689.07|16689.07|16689.07|16689.07|16689.07|16689.07|0
1637326510000|2021-11-19 12:55:10|16688.25|16688.25|16689.07|16689.07|16689.07|16689.07|16688.25|16688.25|0
1637326540000|2021-11-19 12:55:40|16690.5|16690.5|16689.59|16689.59|16690.5|16690.5|16689.59|16689.59|0
1637326550000|2021-11-19 12:55:50|16688.47|16688.47|16686.89|16686.89|16688.47|16688.47|16686.89|16686.89|0
1637326590000|2021-11-19 12:56:30|16687.45|16687.45|16687.45|16687.45|16687.45|16687.45|16687.45|16687.45|0
1637326610000|2021-11-19 12:56:50|16686.95|16686.95|16685.32|16685.32|16686.95|16686.95|16685.32|16685.32|0
1637326620000|2021-11-19 12:57:00|16686.23|16686.23|16687.96|16687.96|16687.96|16687.96|16686.23|16686.23|0
1637326630000|2021-11-19 12:57:10|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|16687.15|0
1637326690000|2021-11-19 12:58:10|16690.02|16690.02|16690.64|16690.64|16690.64|16690.64|16690.02|16690.02|0
1637326700000|2021-11-19 12:58:20|16690.43|16690.43|16690.43|16690.43|16690.43|16690.43|16690.43|16690.43|0
1637326730000|2021-11-19 12:58:50|16690.23|16690.23|16690.23|16690.23|16690.23|16690.23|16690.23|16690.23|0
1637326760000|2021-11-19 12:59:20|16691.66|16691.66|16691.66|16691.66|16691.66|16691.66|16691.66|16691.66|0
1637326780000|2021-11-19 12:59:40|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|16691.87|0
1637326810000|2021-11-19 13:00:10|16692.78|16692.78|16692.78|16692.78|16692.78|16692.78|16692.78|16692.78|0
1637326870000|2021-11-19 13:01:10|16693.25|16693.25|16693.25|16693.25|16693.25|16693.25|16693.25|16693.25|0
1637326920000|2021-11-19 13:02:00|16692.43|16692.43|16691.62|16691.62|16692.43|16692.43|16691.62|16691.62|0
1637326930000|2021-11-19 13:02:10|16692.09|16692.09|16692.09|16692.09|16692.09|16692.09|16692.09|16692.09|0
1637326940000|2021-11-19 13:02:20|16692.64|16692.64|16693.76|16693.76|16693.76|16693.76|16692.64|16692.64|0
1637326950000|2021-11-19 13:02:30|16694.58|16694.58|16694.58|16694.58|16694.58|16694.58|16694.58|16694.58|0
1637326970000|2021-11-19 13:02:50|16693.76|16693.76|16693.76|16693.76|16693.76|16693.76|16693.76|16693.76|0
1637326980000|2021-11-19 13:03:00|16694.69|16694.69|16694.69|16694.69|16694.69|16694.69|16694.69|16694.69|0
1637326990000|2021-11-19 13:03:10|16695.25|16695.25|16688.29|16688.29|16695.25|16695.25|16688.29|16688.29|0
1637327050000|2021-11-19 13:04:10|16686.86|16686.86|16686.86|16686.86|16686.86|16686.86|16686.86|16686.86|0
1637327060000|2021-11-19 13:04:20|16691.44|16691.44|16693.07|16693.07|16693.07|16693.07|16691.44|16691.44|0
1637327080000|2021-11-19 13:04:40|16691.4|16691.4|16690.93|16690.93|16691.4|16691.4|16690.93|16690.93|0
1637327090000|2021-11-19 13:04:50|16692.04|16692.04|16692.04|16692.04|16692.04|16692.04|16692.04|16692.04|0
1637327130000|2021-11-19 13:05:30|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|16691.23|0
1637327140000|2021-11-19 13:05:40|16689.59|16689.59|16688.78|16688.78|16689.59|16689.59|16688.78|16688.78|0
1637327150000|2021-11-19 13:05:50|16688.22|16688.22|16688.78|16688.78|16688.78|16688.78|16688.22|16688.22|0
1637327160000|2021-11-19 13:06:00|16689.33|16689.33|16689.33|16689.33|16689.33|16689.33|16689.33|16689.33|0
1637327170000|2021-11-19 13:06:10|16689.89|16689.89|16698.1|16698.1|16698.6|16698.6|16689.89|16689.89|0
1637327180000|2021-11-19 13:06:20|16698.66|16698.66|16699.21|16699.21|16699.21|16699.21|16698.66|16698.66|0
1637327190000|2021-11-19 13:06:30|16697.39|16697.39|16695.71|16695.71|16697.39|16697.39|16695.71|16695.71|0
1637327200000|2021-11-19 13:06:40|16696.27|16696.27|16696.27|16696.27|16696.27|16696.27|16696.27|16696.27|0
1637327210000|2021-11-19 13:06:50|16697.39|16697.39|16697.39|16697.39|16697.39|16697.39|16697.39|16697.39|0
1637327240000|2021-11-19 13:07:20|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|16698.5|0
1637327250000|2021-11-19 13:07:30|16697.94|16697.94|16697.94|16697.94|16697.94|16697.94|16697.94|16697.94|0
1637327260000|2021-11-19 13:07:40|16696.51|16696.51|16696.51|16696.51|16696.51|16696.51|16696.51|16696.51|0
1637327270000|2021-11-19 13:07:50|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|0
1637327280000|2021-11-19 13:08:00|16695.14|16695.14|16683.26|16683.26|16695.14|16695.14|16683.26|16683.26|0
1637327290000|2021-11-19 13:08:10|16682.27|16682.27|16673.39|16673.39|16682.27|16682.27|16673.39|16673.39|0
1637327300000|2021-11-19 13:08:20|16672.45|16672.45|16668.03|16668.03|16672.45|16672.45|16668.03|16668.03|0
1637327330000|2021-11-19 13:08:50|16663.14|16663.14|16663.14|16663.14|16663.14|16663.14|16663.14|16663.14|0
1637327350000|2021-11-19 13:09:10|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|16662.67|0
1637327390000|2021-11-19 13:09:50|16663.78|16663.78|16664.01|16664.01|16664.01|16664.01|16663.78|16663.78|0
1637327400000|2021-11-19 13:10:00|16664.82|16664.82|16664.82|16664.82|16664.82|16664.82|16664.82|16664.82|0
1637327410000|2021-11-19 13:10:10|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|16665.74|0
1637327430000|2021-11-19 13:10:30|16666.55|16666.55|16667.49|16667.49|16667.49|16667.49|16666.55|16666.55|0
1637327450000|2021-11-19 13:10:50|16669.4|16669.4|16669.4|16669.4|16669.4|16669.4|16669.4|16669.4|0
1637327480000|2021-11-19 13:11:20|16669.96|16669.96|16672.9|16672.9|16672.9|16672.9|16669.96|16669.96|0
1637327540000|2021-11-19 13:12:20|16674.33|16674.33|16674.33|16674.33|16674.33|16674.33|16674.33|16674.33|0
1637327550000|2021-11-19 13:12:30|16675.77|16675.77|16674.33|16674.33|16675.77|16675.77|16674.33|16674.33|0
1637327600000|2021-11-19 13:13:20|16675.77|16675.77|16675.77|16675.77|16675.77|16675.77|16675.77|16675.77|0
1637327610000|2021-11-19 13:13:30|16676.26|16676.26|16677.67|16677.67|16677.67|16677.67|16676.26|16676.26|0
1637327620000|2021-11-19 13:13:40|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|16679.54|0
1637327630000|2021-11-19 13:13:50|16680.03|16680.03|16680.03|16680.03|16680.03|16680.03|16680.03|16680.03|0
1637327700000|2021-11-19 13:15:00|16678.6|16678.6|16677.67|16677.67|16678.6|16678.6|16677.67|16677.67|0
1637327730000|2021-11-19 13:15:30|16676.75|16676.75|16676.28|16676.28|16676.75|16676.75|16676.28|16676.28|0
1637327750000|2021-11-19 13:15:50|16674.73|16674.73|16674.03|16674.03|16674.73|16674.73|16673.62|16673.62|0
1637327760000|2021-11-19 13:16:00|16669.58|16669.58|16668.78|16668.78|16669.58|16669.58|16667.67|16667.67|0
1637327790000|2021-11-19 13:16:30|16668.28|16668.28|16668.28|16668.28|16668.28|16668.28|16668.28|16668.28|0
1637327810000|2021-11-19 13:16:50|16669.72|16669.72|16670.53|16670.53|16670.53|16670.53|16669.72|16669.72|0
1637327820000|2021-11-19 13:17:00|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|16671.48|0
1637327840000|2021-11-19 13:17:20|16674.88|16674.88|16677.45|16677.45|16677.45|16677.45|16674.88|16674.88|0
1637327880000|2021-11-19 13:18:00|16679.08|16679.08|16686.17|16686.17|16686.17|16686.17|16679.08|16679.08|0
1637327890000|2021-11-19 13:18:10|16683.92|16683.92|16685.47|16685.47|16685.47|16685.47|16683.92|16683.92|0
1637327900000|2021-11-19 13:18:20|16686.88|16686.88|16686.88|16686.88|16686.88|16686.88|16686.88|16686.88|0
1637327910000|2021-11-19 13:18:30|16689.62|16689.62|16689.62|16689.62|16689.62|16689.62|16689.62|16689.62|0
1637327920000|2021-11-19 13:18:40|16690.09|16690.09|16690.09|16690.09|16690.09|16690.09|16690.09|16690.09|0
1637327930000|2021-11-19 13:18:50|16689.17|16689.17|16688.68|16688.68|16689.17|16689.17|16688.68|16688.68|0
1637327960000|2021-11-19 13:19:20|16688.12|16688.12|16688.12|16688.12|16688.12|16688.12|16688.12|16688.12|0
1637327970000|2021-11-19 13:19:30|16686.71|16686.71|16688.12|16688.12|16688.12|16688.12|16686.71|16686.71|0
1637327990000|2021-11-19 13:19:50|16687.56|16687.56|16687.56|16687.56|16687.56|16687.56|16687.56|16687.56|0
1637328000000|2021-11-19 13:20:00|16688.03|16688.03|16688.03|16688.03|16688.03|16688.03|16688.03|16688.03|0
1637328010000|2021-11-19 13:20:10|16687.12|16687.12|16687.12|16687.12|16687.12|16687.12|16687.12|16687.12|0
1637328060000|2021-11-19 13:21:00|16688.03|16688.03|16692.63|16692.63|16692.63|16692.63|16688.03|16688.03|0
1637328070000|2021-11-19 13:21:10|16691.81|16691.81|16688.55|16688.55|16691.81|16691.81|16688.55|16688.55|0
1637328080000|2021-11-19 13:21:20|16689.02|16689.02|16689.02|16689.02|16689.02|16689.02|16689.02|16689.02|0
1637328090000|2021-11-19 13:21:30|16689.49|16689.49|16692.68|16692.68|16692.68|16692.68|16689.49|16689.49|0
1637328110000|2021-11-19 13:21:50|16693.63|16693.63|16693.63|16693.63|16693.63|16693.63|16693.63|16693.63|0
1637328120000|2021-11-19 13:22:00|16694.1|16694.1|16691.84|16691.84|16694.1|16694.1|16691.84|16691.84|0
1637328190000|2021-11-19 13:23:10|16693.27|16693.27|16695.37|16695.37|16695.37|16695.37|16693.27|16693.27|0
1637328200000|2021-11-19 13:23:20|16696.49|16696.49|16699.79|16699.79|16699.79|16699.79|16696.49|16696.49|0
1637328210000|2021-11-19 13:23:30|16700.9|16700.9|16710.89|16710.89|16710.89|16710.89|16700.9|16700.9|0
1637328220000|2021-11-19 13:23:40|16712.33|16712.33|16715.09|16715.09|16715.09|16715.09|16712.33|16712.33|0
1637328230000|2021-11-19 13:23:50|16717.96|16717.96|16721.08|16721.08|16721.08|16721.08|16717.96|16717.96|0
1637328250000|2021-11-19 13:24:10|16723.53|16723.53|16722.51|16722.51|16724.96|16724.96|16722.51|16722.51|0
1637328320000|2021-11-19 13:25:20|16724.76|16724.76|16727.01|16727.01|16727.01|16727.01|16724.76|16724.76|0
1637328340000|2021-11-19 13:25:40|16726.54|16726.54|16726.54|16726.54|16726.54|16726.54|16726.54|16726.54|0
1637328370000|2021-11-19 13:26:10|16725.98|16725.98|16725.98|16725.98|16725.98|16725.98|16725.98|16725.98|0
1637328420000|2021-11-19 13:27:00|16726.45|16726.45|16726.45|16726.45|16726.45|16726.45|16726.45|16726.45|0
1637328430000|2021-11-19 13:27:10|16725.51|16725.51|16731.51|16731.51|16731.51|16731.51|16725.51|16725.51|0
1637328450000|2021-11-19 13:27:30|16732.33|16732.33|16732.33|16732.33|16732.33|16732.33|16732.33|16732.33|0
1637328490000|2021-11-19 13:28:10|16731.86|16731.86|16732.33|16732.33|16732.33|16732.33|16731.86|16731.86|0
1637328520000|2021-11-19 13:28:40|16735.19|16735.19|16735.19|16735.19|16735.19|16735.19|16735.19|16735.19|0
1637328530000|2021-11-19 13:28:50|16738.04|16738.04|16745.63|16745.63|16745.63|16745.63|16738.04|16738.04|0
1637328540000|2021-11-19 13:29:00|16748.37|16748.37|16748.37|16748.37|16748.37|16748.37|16748.37|16748.37|0
1637328570000|2021-11-19 13:29:30|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|0
1637328590000|2021-11-19 13:29:50|16750.71|16750.71|16749.9|16749.9|16750.71|16750.71|16749.9|16749.9|0
1637328610000|2021-11-19 13:30:10|16751.01|16751.01|16751.01|16751.01|16751.01|16751.01|16751.01|16751.01|0
1637328660000|2021-11-19 13:31:00|16751.83|16751.83|16751.83|16751.83|16751.83|16751.83|16751.83|16751.83|0
1637328680000|2021-11-19 13:31:20|16755.48|16755.48|16755.48|16755.48|16755.48|16755.48|16755.48|16755.48|0
1637328690000|2021-11-19 13:31:30|16754.05|16754.05|16752.63|16752.63|16755.48|16755.48|16752.63|16752.63|0
1637328700000|2021-11-19 13:31:40|16753.57|16753.57|16755.07|16755.07|16755.07|16755.07|16753.57|16753.57|0
1637328720000|2021-11-19 13:32:00|16757.52|16757.52|16757.52|16757.52|16757.52|16757.52|16757.52|16757.52|0
1637328760000|2021-11-19 13:32:40|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|16756.14|0
1637328770000|2021-11-19 13:32:50|16753.89|16753.89|16747.97|16747.97|16753.89|16753.89|16747.97|16747.97|0
1637328780000|2021-11-19 13:33:00|16748.89|16748.89|16749.23|16749.23|16749.23|16749.23|16748.89|16748.89|0
1637328810000|2021-11-19 13:33:30|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|16751.11|0
1637328820000|2021-11-19 13:33:40|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|16749.29|0
1637328830000|2021-11-19 13:33:50|16748.82|16748.82|16743.4|16743.4|16748.82|16748.82|16743.4|16743.4|0
1637328840000|2021-11-19 13:34:00|16742.84|16742.84|16742.84|16742.84|16742.84|16742.84|16742.84|16742.84|0
1637328870000|2021-11-19 13:34:30|16742.35|16742.35|16742.9|16742.9|16742.9|16742.9|16742.35|16742.35|0
1637328890000|2021-11-19 13:34:50|16741.27|16741.27|16741.27|16741.27|16741.27|16741.27|16741.27|16741.27|0
1637328900000|2021-11-19 13:35:00|16741.74|16741.74|16740.31|16740.31|16741.74|16741.74|16740.31|16740.31|0
1637328920000|2021-11-19 13:35:20|16741.68|16741.68|16749.32|16749.32|16749.32|16749.32|16741.68|16741.68|0
1637328950000|2021-11-19 13:35:50|16748.5|16748.5|16748.5|16748.5|16748.5|16748.5|16748.5|16748.5|0
1637328970000|2021-11-19 13:36:10|16747.56|16747.56|16747.56|16747.56|16747.56|16747.56|16747.56|16747.56|0
1637328980000|2021-11-19 13:36:20|16749.03|16749.03|16751.38|16751.38|16751.38|16751.38|16749.03|16749.03|0
1637329000000|2021-11-19 13:36:40|16750.91|16750.91|16750.91|16750.91|16750.91|16750.91|16750.91|16750.91|0
1637329020000|2021-11-19 13:37:00|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|16748.66|0
1637329050000|2021-11-19 13:37:30|16749.22|16749.22|16749.22|16749.22|16749.22|16749.22|16749.22|16749.22|0
1637329060000|2021-11-19 13:37:40|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|16750.85|0
1637329070000|2021-11-19 13:37:50|16750.04|16750.04|16750.04|16750.04|16750.04|16750.04|16750.04|16750.04|0
1637329080000|2021-11-19 13:38:00|16751.47|16751.47|16752.38|16752.38|16752.38|16752.38|16751.47|16751.47|0
1637329090000|2021-11-19 13:38:10|16753.2|16753.2|16753.2|16753.2|16753.2|16753.2|16753.2|16753.2|0
1637329120000|2021-11-19 13:38:40|16751.83|16751.83|16750.39|16750.39|16751.83|16751.83|16750.39|16750.39|0
1637329130000|2021-11-19 13:38:50|16749.58|16749.58|16749.58|16749.58|16749.58|16749.58|16749.58|16749.58|0
1637329140000|2021-11-19 13:39:00|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|0
1637329150000|2021-11-19 13:39:10|16749.22|16749.22|16746.37|16746.37|16749.22|16749.22|16746.37|16746.37|0
1637329160000|2021-11-19 13:39:20|16745.87|16745.87|16743.92|16743.92|16745.87|16745.87|16743.92|16743.92|0
1637329170000|2021-11-19 13:39:30|16742.29|16742.29|16742.08|16742.08|16742.29|16742.29|16742.08|16742.08|0
1637329200000|2021-11-19 13:40:00|16740.2|16740.2|16741.01|16741.01|16741.01|16741.01|16740.2|16740.2|0
1637329220000|2021-11-19 13:40:20|16736.72|16736.72|16736.72|16736.72|16736.72|16736.72|16736.72|16736.72|0
1637329240000|2021-11-19 13:40:40|16737.53|16737.53|16737.53|16737.53|16737.53|16737.53|16737.53|16737.53|0
1637329260000|2021-11-19 13:41:00|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|0
1637329280000|2021-11-19 13:41:20|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|0
1637329320000|2021-11-19 13:42:00|16740.08|16740.08|16734.97|16734.97|16741.52|16741.52|16734.97|16734.97|0
1637329330000|2021-11-19 13:42:10|16733.14|16733.14|16730.15|16730.15|16733.44|16733.44|16730.15|16730.15|0
1637329340000|2021-11-19 13:42:20|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|0
1637329370000|2021-11-19 13:42:50|16726.63|16726.63|16726.63|16726.63|16726.63|16726.63|16726.63|16726.63|0
1637329380000|2021-11-19 13:43:00|16725.2|16725.2|16725.2|16725.2|16725.2|16725.2|16725.2|16725.2|0
1637329390000|2021-11-19 13:43:10|16726.11|16726.11|16726.11|16726.11|16726.11|16726.11|16726.11|16726.11|0
1637329430000|2021-11-19 13:43:50|16723.66|16723.66|16722.55|16722.55|16723.66|16723.66|16722.55|16722.55|0
1637329450000|2021-11-19 13:44:10|16721.63|16721.63|16723.03|16723.03|16723.03|16723.03|16721.63|16721.63|0
1637329460000|2021-11-19 13:44:20|16722.47|16722.47|16721.83|16721.83|16722.47|16722.47|16721.36|16721.36|0
1637329480000|2021-11-19 13:44:40|16722.44|16722.44|16722.44|16722.44|16722.44|16722.44|16722.44|16722.44|0
1637329490000|2021-11-19 13:44:50|16721.63|16721.63|16721.18|16721.18|16721.63|16721.63|16721.18|16721.18|0
1637329510000|2021-11-19 13:45:10|16720.71|16720.71|16719.79|16719.79|16720.71|16720.71|16719.79|16719.79|0
1637329530000|2021-11-19 13:45:30|16719.3|16719.3|16712.8|16712.8|16719.3|16719.3|16712.8|16712.8|0
1637329540000|2021-11-19 13:45:40|16713.71|16713.71|16713.07|16713.07|16715.12|16715.12|16712.26|16712.26|0
1637329550000|2021-11-19 13:45:50|16713.57|16713.57|16713.57|16713.57|16713.57|16713.57|16713.57|16713.57|0
1637329560000|2021-11-19 13:46:00|16714.51|16714.51|16714.51|16714.51|16714.51|16714.51|16714.51|16714.51|0
1637329570000|2021-11-19 13:46:10|16713.4|16713.4|16717.2|16717.2|16717.2|16717.2|16713.4|16713.4|0
1637329580000|2021-11-19 13:46:20|16719.31|16719.31|16721.13|16721.13|16721.13|16721.13|16719.31|16719.31|0
1637329590000|2021-11-19 13:46:30|16721.95|16721.95|16721.95|16721.95|16721.95|16721.95|16721.95|16721.95|0
1637329630000|2021-11-19 13:47:10|16721.04|16721.04|16718.6|16718.6|16721.04|16721.04|16718.6|16718.6|0
1637329650000|2021-11-19 13:47:30|16715.74|16715.74|16716.85|16716.85|16716.85|16716.85|16715.74|16715.74|0
1637329700000|2021-11-19 13:48:20|16716.38|16716.38|16716.38|16716.38|16716.38|16716.38|16716.38|16716.38|0
1637329740000|2021-11-19 13:49:00|16715.57|16715.57|16715.57|16715.57|16715.57|16715.57|16715.57|16715.57|0
1637329770000|2021-11-19 13:49:30|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|16715.07|0
1637329800000|2021-11-19 13:50:00|16714.6|16714.6|16714.6|16714.6|16714.6|16714.6|16714.6|16714.6|0
1637329830000|2021-11-19 13:50:30|16713.49|16713.49|16712.37|16712.37|16713.49|16713.49|16712.37|16712.37|0
1637329840000|2021-11-19 13:50:40|16711.56|16711.56|16711.56|16711.56|16711.56|16711.56|16711.09|16711.09|0
1637329870000|2021-11-19 13:51:10|16712.12|16712.12|16712.12|16712.12|16712.12|16712.12|16712.12|16712.12|0
1637329880000|2021-11-19 13:51:20|16710.68|16710.68|16709.97|16709.97|16710.68|16710.68|16708.86|16708.86|0
1637329900000|2021-11-19 13:51:40|16710.18|16710.18|16710.18|16710.18|16710.18|16710.18|16710.18|16710.18|0
1637329940000|2021-11-19 13:52:20|16709.68|16709.68|16709.68|16709.68|16709.68|16709.68|16709.68|16709.68|0
1637329950000|2021-11-19 13:52:30|16709.88|16709.88|16712.88|16712.88|16712.88|16712.88|16709.88|16709.88|0
1637329960000|2021-11-19 13:52:40|16714.31|16714.31|16714.31|16714.31|16714.31|16714.31|16714.31|16714.31|0
1637329980000|2021-11-19 13:53:00|16715.13|16715.13|16715.13|16715.13|16715.13|16715.13|16715.13|16715.13|0
1637329990000|2021-11-19 13:53:10|16712.26|16712.26|16713.53|16713.53|16714.09|16714.09|16712.26|16712.26|0
1637330000000|2021-11-19 13:53:20|16714.95|16714.95|16714.95|16714.95|16714.95|16714.95|16714.95|16714.95|0
1637330030000|2021-11-19 13:53:50|16714.48|16714.48|16714.48|16714.48|16714.48|16714.48|16711.61|16711.61|0
1637330050000|2021-11-19 13:54:10|16713.56|16713.56|16713.56|16713.56|16713.56|16713.56|16713.56|16713.56|0
1637330070000|2021-11-19 13:54:30|16717.37|16717.37|16719|16719|16719|16719|16717.37|16717.37|0
1637330080000|2021-11-19 13:54:40|16720.43|16720.43|16719.88|16719.88|16720.43|16720.43|16719.88|16719.88|0
1637330090000|2021-11-19 13:54:50|16720.99|16720.99|16722.11|16722.11|16722.11|16722.11|16720.99|16720.99|0
1637330110000|2021-11-19 13:55:10|16723|16723|16724.41|16724.41|16724.41|16724.41|16723|16723|0
1637330120000|2021-11-19 13:55:20|16727.15|16727.15|16727.15|16727.15|16727.15|16727.15|16727.15|16727.15|0
1637330130000|2021-11-19 13:55:30|16726.68|16726.68|16726.68|16726.68|16726.68|16726.68|16726.68|16726.68|0
1637330140000|2021-11-19 13:55:40|16727.24|16727.24|16724.94|16724.94|16727.24|16727.24|16724.94|16724.94|0
1637330160000|2021-11-19 13:56:00|16724.38|16724.38|16724.38|16724.38|16724.38|16724.38|16724.38|16724.38|0
1637330170000|2021-11-19 13:56:10|16725.2|16725.2|16725.2|16725.2|16725.2|16725.2|16725.2|16725.2|0
1637330180000|2021-11-19 13:56:20|16724.26|16724.26|16724.26|16724.26|16724.26|16724.26|16724.26|16724.26|0
1637330190000|2021-11-19 13:56:30|16724.71|16724.71|16725.62|16725.62|16725.62|16725.62|16724.71|16724.71|0
1637330210000|2021-11-19 13:56:50|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|0
1637330280000|2021-11-19 13:58:00|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|0
1637330330000|2021-11-19 13:58:50|16728.38|16728.38|16723.39|16723.39|16728.38|16728.38|16723.39|16723.39|0
1637330340000|2021-11-19 13:59:00|16721.51|16721.51|16720.95|16720.95|16722.33|16722.33|16720.95|16720.95|0
1637330360000|2021-11-19 13:59:20|16720.04|16720.04|16720.04|16720.04|16720.04|16720.04|16719.12|16719.12|0
1637330400000|2021-11-19 14:00:00|16721.45|16721.45|16720.98|16720.98|16721.45|16721.45|16720.98|16720.98|0
1637330410000|2021-11-19 14:00:10|16724.9|16724.9|16726.71|16726.71|16727.21|16727.21|16724.9|16724.9|0
1637330420000|2021-11-19 14:00:20|16726.51|16726.51|16727.94|16727.94|16729.37|16729.37|16726.51|16726.51|0
1637330460000|2021-11-19 14:01:00|16727.13|16727.13|16727.13|16727.13|16727.13|16727.13|16727.13|16727.13|0
1637330480000|2021-11-19 14:01:20|16726.21|16726.21|16726.21|16726.21|16726.21|16726.21|16726.21|16726.21|0
1637330530000|2021-11-19 14:02:10|16724.78|16724.78|16721.76|16721.76|16724.78|16724.78|16721.76|16721.76|0
1637330550000|2021-11-19 14:02:30|16722.26|16722.26|16723.2|16723.2|16723.2|16723.2|16722.26|16722.26|0
1637330580000|2021-11-19 14:03:00|16725.03|16725.03|16725.03|16725.03|16725.03|16725.03|16725.03|16725.03|0
1637330610000|2021-11-19 14:03:30|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|16725.94|0
1637330620000|2021-11-19 14:03:40|16724.11|16724.11|16719.88|16719.88|16724.11|16724.11|16719.88|16719.88|0
1637330650000|2021-11-19 14:04:10|16720.7|16720.7|16719.88|16719.88|16720.7|16720.7|16719.88|16719.88|0
1637330660000|2021-11-19 14:04:20|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|0
1637330700000|2021-11-19 14:05:00|16719.41|16719.41|16718.6|16718.6|16719.41|16719.41|16718.6|16718.6|0
1637330710000|2021-11-19 14:05:10|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|0
1637330720000|2021-11-19 14:05:20|16717.16|16717.16|16717.16|16717.16|16717.16|16717.16|16717.16|16717.16|0
1637330730000|2021-11-19 14:05:30|16716.25|16716.25|16711.75|16711.75|16716.25|16716.25|16711.75|16711.75|0
1637330770000|2021-11-19 14:06:10|16712.57|16712.57|16714.82|16714.82|16714.82|16714.82|16712.57|16712.57|0
1637330800000|2021-11-19 14:06:40|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|16715.94|0
1637330810000|2021-11-19 14:06:50|16715.27|16715.27|16715.26|16715.26|16715.94|16715.94|16715.26|16715.26|0
1637330850000|2021-11-19 14:07:30|16716.17|16716.17|16713.85|16713.85|16716.17|16716.17|16713.85|16713.85|0
1637330860000|2021-11-19 14:07:40|16710.98|16710.98|16711.54|16711.54|16711.54|16711.54|16710.98|16710.98|0
1637330870000|2021-11-19 14:07:50|16712.48|16712.48|16712.48|16712.48|16712.48|16712.48|16712.48|16712.48|0
1637330900000|2021-11-19 14:08:20|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|0
1637330920000|2021-11-19 14:08:40|16712.9|16712.9|16708.53|16708.53|16712.9|16712.9|16708.53|16708.53|0
1637330930000|2021-11-19 14:08:50|16709.35|16709.35|16709.9|16709.9|16709.9|16709.9|16709.35|16709.35|0
1637330940000|2021-11-19 14:09:00|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|0
1637330970000|2021-11-19 14:09:30|16709.91|16709.91|16709.91|16709.91|16709.91|16709.91|16709.91|16709.91|0
1637330980000|2021-11-19 14:09:40|16707.17|16707.17|16707.17|16707.17|16707.17|16707.17|16707.17|16707.17|0
1637331000000|2021-11-19 14:10:00|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|0
1637331010000|2021-11-19 14:10:10|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|16707.26|0
1637331050000|2021-11-19 14:10:50|16706.79|16706.79|16706.79|16706.79|16706.79|16706.79|16706.79|16706.79|0
1637331060000|2021-11-19 14:11:00|16707.74|16707.74|16707.74|16707.74|16707.74|16707.74|16707.74|16707.74|0
1637331070000|2021-11-19 14:11:10|16707.27|16707.27|16706.34|16706.34|16707.27|16707.27|16706.34|16706.34|0
1637331120000|2021-11-19 14:12:00|16704.7|16704.7|16704.7|16704.7|16704.7|16704.7|16704.7|16704.7|0
1637331140000|2021-11-19 14:12:20|16703.59|16703.59|16697.46|16697.46|16703.59|16703.59|16697.46|16697.46|0
1637331160000|2021-11-19 14:12:40|16698.28|16698.28|16698.28|16698.28|16698.28|16698.28|16698.28|16698.28|0
1637331170000|2021-11-19 14:12:50|16699.1|16699.1|16704.32|16704.32|16704.32|16704.32|16699.1|16699.1|0
1637331180000|2021-11-19 14:13:00|16705.95|16705.95|16708.34|16708.34|16709.77|16709.77|16705.95|16705.95|0
1637331190000|2021-11-19 14:13:10|16709.15|16709.15|16720.35|16720.35|16724.03|16724.03|16709.15|16709.15|0
1637331200000|2021-11-19 14:13:20|16723.09|16723.09|16730.23|16730.23|16730.23|16730.23|16723.09|16723.09|0
1637331210000|2021-11-19 14:13:30|16733.1|16733.1|16737.61|16737.61|16737.61|16737.61|16733.1|16733.1|0
1637331220000|2021-11-19 14:13:40|16736.69|16736.69|16734.58|16734.58|16736.69|16736.69|16734.58|16734.58|0
1637331230000|2021-11-19 14:13:50|16735.08|16735.08|16732.31|16732.31|16735.08|16735.08|16732.31|16732.31|0
1637331240000|2021-11-19 14:14:00|16734.41|16734.41|16736.07|16736.07|16736.07|16736.07|16733.94|16733.94|0
1637331250000|2021-11-19 14:14:10|16734.43|16734.43|16733.62|16733.62|16734.43|16734.43|16733.62|16733.62|0
1637331260000|2021-11-19 14:14:20|16735.45|16735.45|16734.63|16734.63|16735.45|16735.45|16734.63|16734.63|0
1637331270000|2021-11-19 14:14:30|16735.45|16735.45|16733.15|16733.15|16735.45|16735.45|16733.15|16733.15|0
1637331280000|2021-11-19 14:14:40|16732.65|16732.65|16725.83|16725.83|16732.65|16732.65|16725.83|16725.83|0
1637331290000|2021-11-19 14:14:50|16724.39|16724.39|16726.35|16726.35|16727.27|16727.27|16724.39|16724.39|0
1637331300000|2021-11-19 14:15:00|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|16725.54|0
1637331310000|2021-11-19 14:15:10|16727.17|16727.17|16732.31|16732.31|16732.31|16732.31|16727.17|16727.17|0
1637331320000|2021-11-19 14:15:20|16732.87|16732.87|16737.11|16737.11|16737.11|16737.11|16732.87|16732.87|0
1637331330000|2021-11-19 14:15:30|16737.92|16737.92|16738.71|16738.71|16739.21|16739.21|16737.92|16737.92|0
1637331340000|2021-11-19 14:15:40|16738.22|16738.22|16746.52|16746.52|16747.44|16747.44|16738.22|16738.22|0
1637331350000|2021-11-19 14:15:50|16747.44|16747.44|16749.46|16749.46|16749.46|16749.46|16747.44|16747.44|0
1637331360000|2021-11-19 14:16:00|16750.95|16750.95|16758.31|16758.31|16758.31|16758.31|16750.95|16750.95|0
1637331370000|2021-11-19 14:16:10|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|16757.84|0
1637331380000|2021-11-19 14:16:20|16757.02|16757.02|16757.02|16757.02|16757.02|16757.02|16757.02|16757.02|0
1637331390000|2021-11-19 14:16:30|16756.46|16756.46|16755.85|16755.85|16756.46|16756.46|16755.85|16755.85|0
1637331400000|2021-11-19 14:16:40|16755.38|16755.38|16753.97|16753.97|16755.38|16755.38|16753.97|16753.97|0
1637331410000|2021-11-19 14:16:50|16754.86|16754.86|16753.03|16753.03|16754.86|16754.86|16753.03|16753.03|0
1637331420000|2021-11-19 14:17:00|16751.4|16751.4|16751.4|16751.4|16751.4|16751.4|16751.4|16751.4|0
1637331430000|2021-11-19 14:17:10|16752.31|16752.31|16752.31|16752.31|16752.31|16752.31|16752.31|16752.31|0
1637331440000|2021-11-19 14:17:20|16751.82|16751.82|16751.82|16751.82|16751.82|16751.82|16751.82|16751.82|0
1637331480000|2021-11-19 14:18:00|16752.73|16752.73|16751.92|16751.92|16752.73|16752.73|16751.92|16751.92|0
1637331490000|2021-11-19 14:18:10|16752.73|16752.73|16752.73|16752.73|16752.73|16752.73|16752.73|16752.73|0
1637331500000|2021-11-19 14:18:20|16753.2|16753.2|16758.31|16758.31|16758.31|16758.31|16753.2|16753.2|0
1637331510000|2021-11-19 14:18:30|16759.13|16759.13|16759.13|16759.13|16759.13|16759.13|16759.13|16759.13|0
1637331520000|2021-11-19 14:18:40|16759.35|16759.35|16768.22|16768.22|16768.22|16768.22|16759.35|16759.35|0
1637331530000|2021-11-19 14:18:50|16768.69|16768.69|16768.69|16768.69|16768.69|16768.69|16768.69|16768.69|0
1637331540000|2021-11-19 14:19:00|16769.16|16769.16|16773.11|16773.11|16773.11|16773.11|16769.16|16769.16|0
1637331550000|2021-11-19 14:19:10|16771.99|16771.99|16773.54|16773.54|16773.54|16773.54|16771.99|16771.99|0
1637331560000|2021-11-19 14:19:20|16774.97|16774.97|16779.76|16779.76|16779.76|16779.76|16774.97|16774.97|0
1637331570000|2021-11-19 14:19:30|16779.3|16779.3|16775.92|16775.92|16780.24|16780.24|16775.92|16775.92|0
1637331580000|2021-11-19 14:19:40|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|0
1637331590000|2021-11-19 14:19:50|16772.99|16772.99|16772.99|16772.99|16772.99|16772.99|16772.99|16772.99|0
1637331600000|2021-11-19 14:20:00|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|16773.93|0
1637331620000|2021-11-19 14:20:20|16774.75|16774.75|16774.28|16774.28|16774.75|16774.75|16774.28|16774.28|0
1637331630000|2021-11-19 14:20:30|16775.4|16775.4|16775.4|16775.4|16775.4|16775.4|16775.4|16775.4|0
1637331640000|2021-11-19 14:20:40|16775.62|16775.62|16775.1|16775.1|16776.73|16776.73|16775.1|16775.1|0
1637331650000|2021-11-19 14:20:50|16774.63|16774.63|16773.69|16773.69|16774.63|16774.63|16772.77|16772.77|0
1637331660000|2021-11-19 14:21:00|16774.8|16774.8|16782.62|16782.62|16782.62|16782.62|16774.8|16774.8|0
1637331670000|2021-11-19 14:21:10|16781.19|16781.19|16781.19|16781.19|16781.19|16781.19|16781.19|16781.19|0
1637331680000|2021-11-19 14:21:20|16782.01|16782.01|16780.89|16780.89|16782.57|16782.57|16780.89|16780.89|0
1637331700000|2021-11-19 14:21:40|16776.49|16776.49|16777.05|16777.05|16777.05|16777.05|16776.49|16776.49|0
1637331720000|2021-11-19 14:22:00|16777.55|16777.55|16777.55|16777.55|16777.55|16777.55|16777.55|16777.55|0
1637331730000|2021-11-19 14:22:10|16778.36|16778.36|16778.86|16778.86|16778.86|16778.86|16778.36|16778.36|0
1637331740000|2021-11-19 14:22:20|16778.04|16778.04|16780.27|16780.27|16780.27|16780.27|16778.04|16778.04|0
1637331750000|2021-11-19 14:22:30|16782.1|16782.1|16789.07|16789.07|16789.07|16789.07|16782.1|16782.1|0
1637331770000|2021-11-19 14:22:50|16787.43|16787.43|16787.43|16787.43|16787.43|16787.43|16787.43|16787.43|0
1637331780000|2021-11-19 14:23:00|16786.97|16786.97|16786.5|16786.5|16786.97|16786.97|16786.5|16786.5|0
1637331790000|2021-11-19 14:23:10|16785.07|16785.07|16785.07|16785.07|16785.07|16785.07|16785.07|16785.07|0
1637331820000|2021-11-19 14:23:40|16785.54|16785.54|16786.48|16786.48|16786.48|16786.48|16785.54|16785.54|0
1637331830000|2021-11-19 14:23:50|16787.42|16787.42|16785.59|16785.59|16787.42|16787.42|16785.59|16785.59|0
1637331840000|2021-11-19 14:24:00|16783.71|16783.71|16784.18|16784.18|16784.18|16784.18|16783.71|16783.71|0
1637331850000|2021-11-19 14:24:10|16784.74|16784.74|16785.21|16785.21|16785.21|16785.21|16784.74|16784.74|0
1637331890000|2021-11-19 14:24:50|16786.03|16786.03|16784.39|16784.39|16786.03|16786.03|16784.39|16784.39|0
1637331900000|2021-11-19 14:25:00|16785.21|16785.21|16788.74|16788.74|16788.74|16788.74|16785.21|16785.21|0
1637331910000|2021-11-19 14:25:10|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|16787.31|0
1637331940000|2021-11-19 14:25:40|16785.88|16785.88|16784.44|16784.44|16785.88|16785.88|16784.44|16784.44|0
1637331950000|2021-11-19 14:25:50|16783.5|16783.5|16783.5|16783.5|16783.5|16783.5|16783.5|16783.5|0
1637331980000|2021-11-19 14:26:20|16781.31|16781.31|16781.31|16781.31|16781.31|16781.31|16781.31|16781.31|0
1637331990000|2021-11-19 14:26:30|16782.75|16782.75|16783.3|16783.3|16783.3|16783.3|16782.75|16782.75|0
1637332000000|2021-11-19 14:26:40|16783.77|16783.77|16791.78|16791.78|16791.78|16791.78|16783.77|16783.77|0
1637332050000|2021-11-19 14:27:30|16790.96|16790.96|16791.93|16791.93|16791.93|16791.93|16790.96|16790.96|0
1637332060000|2021-11-19 14:27:40|16791.46|16791.46|16788.22|16788.22|16791.46|16791.46|16788.22|16788.22|0
1637332080000|2021-11-19 14:28:00|16789.66|16789.66|16789.25|16789.25|16789.66|16789.66|16789.25|16789.25|0
1637332100000|2021-11-19 14:28:20|16787.62|16787.62|16784.39|16784.39|16787.62|16787.62|16784.39|16784.39|0
1637332110000|2021-11-19 14:28:30|16783.48|16783.48|16782.66|16782.66|16783.48|16783.48|16782.66|16782.66|0
1637332140000|2021-11-19 14:29:00|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|0
1637332150000|2021-11-19 14:29:10|16781.11|16781.11|16777.74|16777.74|16781.11|16781.11|16777.74|16777.74|0
1637332160000|2021-11-19 14:29:20|16778.56|16778.56|16774.26|16774.26|16778.56|16778.56|16774.26|16774.26|0
1637332200000|2021-11-19 14:30:00|16775.08|16775.08|16779.74|16779.74|16779.74|16779.74|16775.08|16775.08|0
1637332220000|2021-11-19 14:30:20|16780.68|16780.68|16781.03|16781.03|16781.03|16781.03|16780.21|16780.21|0
1637332230000|2021-11-19 14:30:30|16780.11|16780.11|16780.11|16780.11|16780.11|16780.11|16780.11|16780.11|0
1637332240000|2021-11-19 14:30:40|16782.56|16782.56|16775.69|16775.69|16782.56|16782.56|16775.23|16775.23|0
1637332250000|2021-11-19 14:30:50|16774.78|16774.78|16775.7|16775.7|16775.7|16775.7|16773.45|16773.45|0
1637332260000|2021-11-19 14:31:00|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|16777.58|0
1637332270000|2021-11-19 14:31:10|16780.32|16780.32|16782.48|16782.48|16783.43|16783.43|16780.32|16780.32|0
1637332280000|2021-11-19 14:31:20|16782.95|16782.95|16782.95|16782.95|16782.95|16782.95|16782.95|16782.95|0
1637332290000|2021-11-19 14:31:30|16782.4|16782.4|16784.85|16784.85|16784.85|16784.85|16782.4|16782.4|0
1637332300000|2021-11-19 14:31:40|16777.21|16777.21|16774.98|16774.98|16777.21|16777.21|16774.98|16774.98|0
1637332320000|2021-11-19 14:32:00|16774.07|16774.07|16774.07|16774.07|16774.07|16774.07|16774.07|16774.07|0
1637332340000|2021-11-19 14:32:20|16772.66|16772.66|16769.79|16769.79|16772.66|16772.66|16769.79|16769.79|0
1637332350000|2021-11-19 14:32:30|16768.88|16768.88|16766.97|16766.97|16768.88|16768.88|16766.97|16766.97|0
1637332360000|2021-11-19 14:32:40|16766.51|16766.51|16764.06|16764.06|16766.51|16766.51|16764.06|16764.06|0
1637332370000|2021-11-19 14:32:50|16762.23|16762.23|16760.62|16760.62|16762.23|16762.23|16760.62|16760.62|0
1637332380000|2021-11-19 14:33:00|16760.15|16760.15|16758.59|16758.59|16760.64|16760.64|16757.78|16757.78|0
1637332400000|2021-11-19 14:33:20|16759.06|16759.06|16758.59|16758.59|16759.06|16759.06|16758.59|16758.59|0
1637332410000|2021-11-19 14:33:30|16754.69|16754.69|16753.06|16753.06|16754.69|16754.69|16753.06|16753.06|0
1637332420000|2021-11-19 14:33:40|16751.63|16751.63|16751.63|16751.63|16751.63|16751.63|16751.63|16751.63|0
1637332430000|2021-11-19 14:33:50|16750.81|16750.81|16747.11|16747.11|16750.81|16750.81|16747.11|16747.11|0
1637332450000|2021-11-19 14:34:10|16745.47|16745.47|16738.17|16738.17|16745.47|16745.47|16738.17|16738.17|0
1637332460000|2021-11-19 14:34:20|16737.26|16737.26|16736.76|16736.76|16737.26|16737.26|16736.76|16736.76|0
1637332470000|2021-11-19 14:34:30|16736.27|16736.27|16737.63|16737.63|16737.63|16737.63|16734.87|16734.87|0
1637332480000|2021-11-19 14:34:40|16736|16736|16734.58|16734.58|16736|16736|16734.58|16734.58|0
1637332520000|2021-11-19 14:35:20|16735.05|16735.05|16737.2|16737.2|16737.2|16737.2|16734.61|16734.61|0
1637332530000|2021-11-19 14:35:30|16739.03|16739.03|16739.03|16739.03|16739.03|16739.03|16739.03|16739.03|0
1637332540000|2021-11-19 14:35:40|16738.81|16738.81|16738.81|16738.81|16738.81|16738.81|16738.81|16738.81|0
1637332550000|2021-11-19 14:35:50|16739.75|16739.75|16739.3|16739.3|16739.75|16739.75|16739.3|16739.3|0
1637332560000|2021-11-19 14:36:00|16738.37|16738.37|16738.37|16738.37|16738.37|16738.37|16738.37|16738.37|0
1637332570000|2021-11-19 14:36:10|16736.87|16736.87|16734.23|16734.23|16736.87|16736.87|16734.23|16734.23|0
1637332580000|2021-11-19 14:36:20|16732.79|16732.79|16730.99|16730.99|16732.79|16732.79|16730.99|16730.99|0
1637332590000|2021-11-19 14:36:30|16730.32|16730.32|16723.92|16723.92|16730.32|16730.32|16723.92|16723.92|0
1637332600000|2021-11-19 14:36:40|16724.86|16724.86|16727.08|16727.08|16727.52|16727.52|16724.86|16724.86|0
1637332610000|2021-11-19 14:36:50|16727.58|16727.58|16731.32|16731.32|16731.32|16731.32|16727.58|16727.58|0
1637332620000|2021-11-19 14:37:00|16732.26|16732.26|16732.26|16732.26|16732.26|16732.26|16732.26|16732.26|0
1637332630000|2021-11-19 14:37:10|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|0
1637332650000|2021-11-19 14:37:30|16732.26|16732.26|16731.44|16731.44|16732.26|16732.26|16731.44|16731.44|0
1637332680000|2021-11-19 14:38:00|16730.62|16730.62|16730.62|16730.62|16730.62|16730.62|16730.62|16730.62|0
1637332720000|2021-11-19 14:38:40|16731.56|16731.56|16731.56|16731.56|16731.56|16731.56|16731.56|16731.56|0
1637332730000|2021-11-19 14:38:50|16734.3|16734.3|16739.69|16739.69|16739.69|16739.69|16734.3|16734.3|0
1637332740000|2021-11-19 14:39:00|16739.19|16739.19|16736.21|16736.21|16740.5|16740.5|16736.21|16736.21|0
1637332760000|2021-11-19 14:39:20|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|16737.64|0
1637332770000|2021-11-19 14:39:30|16739.52|16739.52|16741.15|16741.15|16741.15|16741.15|16739.52|16739.52|0
1637332790000|2021-11-19 14:39:50|16745.45|16745.45|16745.45|16745.45|16745.45|16745.45|16745.45|16745.45|0
1637332800000|2021-11-19 14:40:00|16744.84|16744.84|16744.84|16744.84|16744.84|16744.84|16744.84|16744.84|0
1637332820000|2021-11-19 14:40:20|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|16742.85|0
1637332860000|2021-11-19 14:41:00|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|0
1637332870000|2021-11-19 14:41:10|16742.94|16742.94|16742.03|16742.03|16742.94|16742.94|16742.03|16742.03|0
1637332880000|2021-11-19 14:41:20|16741.47|16741.47|16735.55|16735.55|16741.47|16741.47|16735.55|16735.55|0
1637332900000|2021-11-19 14:41:40|16734.74|16734.74|16736.17|16736.17|16736.17|16736.17|16733.8|16733.8|0
1637332920000|2021-11-19 14:42:00|16735.71|16735.71|16737.95|16737.95|16737.95|16737.95|16735.71|16735.71|0
1637332930000|2021-11-19 14:42:10|16739.78|16739.78|16739.78|16739.78|16739.78|16739.78|16739.78|16739.78|0
1637332940000|2021-11-19 14:42:20|16738.67|16738.67|16738.67|16738.67|16738.67|16738.67|16738.67|16738.67|0
1637332950000|2021-11-19 14:42:30|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|0
1637332960000|2021-11-19 14:42:40|16735.97|16735.97|16733.92|16733.92|16735.97|16735.97|16733.92|16733.92|0
1637332980000|2021-11-19 14:43:00|16733.45|16733.45|16732.44|16732.44|16734.27|16734.27|16732.44|16732.44|0
1637333000000|2021-11-19 14:43:20|16731.97|16731.97|16731.97|16731.97|16731.97|16731.97|16731.97|16731.97|0
1637333010000|2021-11-19 14:43:30|16731.5|16731.5|16729.16|16729.16|16731.5|16731.5|16727.72|16727.72|0
1637333030000|2021-11-19 14:43:50|16726.35|16726.35|16722.99|16722.99|16726.35|16726.35|16722.49|16722.49|0
1637333040000|2021-11-19 14:44:00|16721.55|16721.55|16721.26|16721.26|16721.55|16721.55|16721.23|16721.23|0
1637333050000|2021-11-19 14:44:10|16720.15|16720.15|16721.58|16721.58|16721.58|16721.58|16720.15|16720.15|0
1637333060000|2021-11-19 14:44:20|16722.57|16722.57|16726.71|16726.71|16726.71|16726.71|16722.57|16722.57|0
1637333070000|2021-11-19 14:44:30|16726.49|16726.49|16726.49|16726.49|16726.49|16726.49|16726.49|16726.49|0
1637333080000|2021-11-19 14:44:40|16733.26|16733.26|16733.26|16733.26|16733.26|16733.26|16733.26|16733.26|0
1637333090000|2021-11-19 14:44:50|16732.44|16732.44|16732.44|16732.44|16732.44|16732.44|16732.44|16732.44|0
1637333100000|2021-11-19 14:45:00|16733.85|16733.85|16738.35|16738.35|16738.35|16738.35|16733.85|16733.85|0
1637333110000|2021-11-19 14:45:10|16738.82|16738.82|16738.82|16738.82|16738.82|16738.82|16738.82|16738.82|0
1637333130000|2021-11-19 14:45:30|16734.19|16734.19|16734.19|16734.19|16734.19|16734.19|16734.19|16734.19|0
1637333140000|2021-11-19 14:45:40|16735.13|16735.13|16742.77|16742.77|16742.77|16742.77|16735.13|16735.13|0
1637333150000|2021-11-19 14:45:50|16741.33|16741.33|16741.33|16741.33|16741.33|16741.33|16741.33|16741.33|0
1637333170000|2021-11-19 14:46:10|16740.84|16740.84|16738.2|16738.2|16740.84|16740.84|16738.2|16738.2|0
1637333190000|2021-11-19 14:46:30|16740.08|16740.08|16740.55|16740.55|16740.55|16740.55|16740.08|16740.08|0
1637333200000|2021-11-19 14:46:40|16743.3|16743.3|16745.12|16745.12|16745.12|16745.12|16743.3|16743.3|0
1637333210000|2021-11-19 14:46:50|16745.57|16745.57|16746.48|16746.48|16746.48|16746.48|16745.57|16745.57|0
1637333220000|2021-11-19 14:47:00|16745.67|16745.67|16745.11|16745.11|16745.67|16745.67|16745.11|16745.11|0
1637333230000|2021-11-19 14:47:10|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|16745.67|0
1637333240000|2021-11-19 14:47:20|16746.49|16746.49|16746.49|16746.49|16746.49|16746.49|16746.49|16746.49|0
1637333250000|2021-11-19 14:47:30|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|16749.36|0
1637333260000|2021-11-19 14:47:40|16749.83|16749.83|16748.91|16748.91|16749.83|16749.83|16748.91|16748.91|0
1637333270000|2021-11-19 14:47:50|16749.41|16749.41|16749.41|16749.41|16749.41|16749.41|16749.41|16749.41|0
1637333300000|2021-11-19 14:48:20|16750.4|16750.4|16750.4|16750.4|16750.4|16750.4|16750.4|16750.4|0
1637333310000|2021-11-19 14:48:30|16749.93|16749.93|16751.33|16751.33|16751.33|16751.33|16749.93|16749.93|0
1637333320000|2021-11-19 14:48:40|16753.16|16753.16|16753.16|16753.16|16753.16|16753.16|16753.16|16753.16|0
1637333330000|2021-11-19 14:48:50|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|16754.98|0
1637333340000|2021-11-19 14:49:00|16761.01|16761.01|16767.46|16767.46|16767.46|16767.46|16761.01|16761.01|0
1637333350000|2021-11-19 14:49:10|16770.33|16770.33|16770.33|16770.33|16770.33|16770.33|16770.33|16770.33|0
1637333400000|2021-11-19 14:50:00|16771.27|16771.27|16780.15|16780.15|16780.71|16780.71|16771.27|16771.27|0
1637333410000|2021-11-19 14:50:10|16780.97|16780.97|16784.41|16784.41|16784.41|16784.41|16780.15|16780.15|0
1637333420000|2021-11-19 14:50:20|16786.24|16786.24|16786.24|16786.24|16786.24|16786.24|16786.24|16786.24|0
1637333430000|2021-11-19 14:50:30|16789.53|16789.53|16793.89|16793.89|16793.89|16793.89|16789.53|16789.53|0
1637333440000|2021-11-19 14:50:40|16796.34|16796.34|16798.82|16798.82|16798.82|16798.82|16796.34|16796.34|0
1637333450000|2021-11-19 14:50:50|16793.78|16793.78|16792.25|16792.25|16793.78|16793.78|16792.25|16792.25|0
1637333460000|2021-11-19 14:51:00|16791.32|16791.32|16793.27|16793.27|16793.27|16793.27|16790.4|16790.4|0
1637333470000|2021-11-19 14:51:10|16788.97|16788.97|16788.97|16788.97|16788.97|16788.97|16788.97|16788.97|0
1637333480000|2021-11-19 14:51:20|16788.47|16788.47|16786.48|16786.48|16788.47|16788.47|16785.04|16785.04|0
1637333490000|2021-11-19 14:51:30|16785.54|16785.54|16790.22|16790.22|16792.09|16792.09|16785.54|16785.54|0
1637333500000|2021-11-19 14:51:40|16791.04|16791.04|16791.04|16791.04|16791.04|16791.04|16791.04|16791.04|0
1637333510000|2021-11-19 14:51:50|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|16791.98|0
1637333530000|2021-11-19 14:52:10|16791.17|16791.17|16790.7|16790.7|16791.17|16791.17|16790.7|16790.7|0
1637333550000|2021-11-19 14:52:30|16791.19|16791.19|16792.01|16792.01|16792.01|16792.01|16791.19|16791.19|0
1637333560000|2021-11-19 14:52:40|16791.19|16791.19|16789.76|16789.76|16791.19|16791.19|16789.76|16789.76|0
1637333570000|2021-11-19 14:52:50|16791.19|16791.19|16790.25|16790.25|16791.19|16791.19|16790.25|16790.25|0
1637333580000|2021-11-19 14:53:00|16789.69|16789.69|16786.43|16786.43|16789.69|16789.69|16786.43|16786.43|0
1637333590000|2021-11-19 14:53:10|16784.8|16784.8|16784.8|16784.8|16784.8|16784.8|16784.8|16784.8|0
1637333600000|2021-11-19 14:53:20|16784.33|16784.33|16783.69|16783.69|16784.33|16784.33|16783.21|16783.21|0
1637333610000|2021-11-19 14:53:30|16784.16|16784.16|16784.16|16784.16|16784.16|16784.16|16784.16|16784.16|0
1637333620000|2021-11-19 14:53:40|16779.86|16779.86|16778.03|16778.03|16779.86|16779.86|16778.03|16778.03|0
1637333650000|2021-11-19 14:54:10|16776.6|16776.6|16776.13|16776.13|16777.54|16777.54|16776.13|16776.13|0
1637333660000|2021-11-19 14:54:20|16776.68|16776.68|16776.68|16776.68|16776.68|16776.68|16776.68|16776.68|0
1637333670000|2021-11-19 14:54:30|16778.57|16778.57|16778.57|16778.57|16780|16780|16778.57|16778.57|0
1637333690000|2021-11-19 14:54:50|16780|16780|16780|16780|16780|16780|16780|16780|0
1637333700000|2021-11-19 14:55:00|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|16780.94|0
1637333710000|2021-11-19 14:55:10|16780.47|16780.47|16780.47|16780.47|16780.47|16780.47|16780.47|16780.47|0
1637333730000|2021-11-19 14:55:30|16778.24|16778.24|16777.74|16777.74|16778.24|16778.24|16777.74|16777.74|0
1637333750000|2021-11-19 14:55:50|16776.63|16776.63|16774.49|16774.49|16776.63|16776.63|16774.28|16774.28|0
1637333770000|2021-11-19 14:56:10|16775.05|16775.05|16781.99|16781.99|16781.99|16781.99|16775.05|16775.05|0
1637333780000|2021-11-19 14:56:20|16780.88|16780.88|16782.31|16782.31|16782.31|16782.31|16780.88|16780.88|0
1637333790000|2021-11-19 14:56:30|16780.9|16780.9|16777.39|16777.39|16780.9|16780.9|16777.39|16777.39|0
1637333810000|2021-11-19 14:56:50|16777.95|16777.95|16778.41|16778.41|16778.41|16778.41|16777.95|16777.95|0
1637333820000|2021-11-19 14:57:00|16779.23|16779.23|16779.23|16779.23|16779.23|16779.23|16779.23|16779.23|0
1637333830000|2021-11-19 14:57:10|16780.34|16780.34|16793.59|16793.59|16793.59|16793.59|16780.34|16780.34|0
1637333840000|2021-11-19 14:57:20|16794.4|16794.4|16797.19|16797.19|16797.19|16797.19|16794.4|16794.4|0
1637333850000|2021-11-19 14:57:30|16799.02|16799.02|16799.02|16799.02|16799.02|16799.02|16799.02|16799.02|0
1637333870000|2021-11-19 14:57:50|16798.2|16798.2|16798.2|16798.2|16798.2|16798.2|16798.2|16798.2|0
1637333880000|2021-11-19 14:58:00|16799.83|16799.83|16801.27|16801.27|16801.27|16801.27|16799.83|16799.83|0
1637333890000|2021-11-19 14:58:10|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|0
1637333920000|2021-11-19 14:58:40|16801.86|16801.86|16802.77|16802.77|16802.77|16802.77|16801.86|16801.86|0
1637333930000|2021-11-19 14:58:50|16801.86|16801.86|16801.86|16801.86|16801.86|16801.86|16801.86|16801.86|0
1637333940000|2021-11-19 14:59:00|16799.63|16799.63|16799.07|16799.07|16799.63|16799.63|16799.07|16799.07|0
1637333950000|2021-11-19 14:59:10|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|16798.16|0
1637333960000|2021-11-19 14:59:20|16799.59|16799.59|16799.59|16799.59|16799.59|16799.59|16799.59|16799.59|0
1637333970000|2021-11-19 14:59:30|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|0
1637333980000|2021-11-19 14:59:40|16799.94|16799.94|16798.53|16798.53|16799.94|16799.94|16798.53|16798.53|0
1637334000000|2021-11-19 15:00:00|16799.47|16799.47|16798.97|16798.97|16800.09|16800.09|16798.65|16798.65|0
1637334010000|2021-11-19 15:00:10|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|16798.15|0
1637334020000|2021-11-19 15:00:20|16797.65|16797.65|16797.65|16797.65|16797.65|16797.65|16797.65|16797.65|0
1637334030000|2021-11-19 15:00:30|16797.18|16797.18|16794.64|16794.64|16797.18|16797.18|16794.64|16794.64|0
1637334040000|2021-11-19 15:00:40|16794.86|16794.86|16794.86|16794.86|16794.86|16794.86|16794.86|16794.86|0
1637334050000|2021-11-19 15:00:50|16796.49|16796.49|16796.49|16796.49|16796.49|16796.49|16796.49|16796.49|0
1637334070000|2021-11-19 15:01:10|16795.06|16795.06|16792.33|16792.33|16795.62|16795.62|16792.33|16792.33|0
1637334080000|2021-11-19 15:01:20|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|0
1637334090000|2021-11-19 15:01:30|16789.23|16789.23|16789.23|16789.23|16789.23|16789.23|16789.23|16789.23|0
1637334100000|2021-11-19 15:01:40|16788.76|16788.76|16788.76|16788.76|16788.76|16788.76|16788.76|16788.76|0
1637334120000|2021-11-19 15:02:00|16789.67|16789.67|16788.85|16788.85|16789.67|16789.67|16787.03|16787.03|0
1637334140000|2021-11-19 15:02:20|16790.68|16790.68|16796.42|16796.42|16796.97|16796.97|16790.68|16790.68|0
1637334150000|2021-11-19 15:02:30|16799.48|16799.48|16800.5|16800.5|16800.92|16800.92|16799.48|16799.48|0
1637334160000|2021-11-19 15:02:40|16799.07|16799.07|16800.95|16800.95|16800.95|16800.95|16799.07|16799.07|0
1637334170000|2021-11-19 15:02:50|16801.77|16801.77|16802.24|16802.24|16802.24|16802.24|16801.77|16801.77|0
1637334190000|2021-11-19 15:03:10|16800.83|16800.83|16800.83|16800.83|16800.83|16800.83|16800.83|16800.83|0
1637334210000|2021-11-19 15:03:30|16800.42|16800.42|16800.42|16800.42|16800.42|16800.42|16800.42|16800.42|0
1637334220000|2021-11-19 15:03:40|16801.85|16801.85|16799.13|16799.13|16801.85|16801.85|16799.13|16799.13|0
1637334240000|2021-11-19 15:04:00|16798.31|16798.31|16798.31|16798.31|16798.31|16798.31|16798.31|16798.31|0
1637334250000|2021-11-19 15:04:10|16795.62|16795.62|16791.49|16791.49|16795.62|16795.62|16791.49|16791.49|0
1637334260000|2021-11-19 15:04:20|16790.06|16790.06|16787.9|16787.9|16790.06|16790.06|16787.41|16787.41|0
1637334270000|2021-11-19 15:04:30|16785.88|16785.88|16781.9|16781.9|16785.88|16785.88|16781.9|16781.9|0
1637334280000|2021-11-19 15:04:40|16780.9|16780.9|16777.14|16777.14|16780.9|16780.9|16777.14|16777.14|0
1637334300000|2021-11-19 15:05:00|16771.41|16771.41|16770|16770|16771.41|16771.41|16770|16770|0
1637334310000|2021-11-19 15:05:10|16769.09|16769.09|16766.9|16766.9|16769.09|16769.09|16766.9|16766.9|0
1637334330000|2021-11-19 15:05:30|16767.12|16767.12|16775.64|16775.64|16775.64|16775.64|16767.12|16767.12|0
1637334340000|2021-11-19 15:05:40|16777.31|16777.31|16778.69|16778.69|16778.69|16778.69|16777.31|16777.31|0
1637334360000|2021-11-19 15:06:00|16777.87|16777.87|16775.47|16775.47|16777.87|16777.87|16775.47|16775.47|0
1637334370000|2021-11-19 15:06:10|16774.04|16774.04|16772.61|16772.61|16774.04|16774.04|16772.61|16772.61|0
1637334380000|2021-11-19 15:06:20|16772.14|16772.14|16767.52|16767.52|16772.14|16772.14|16767.52|16767.52|0
1637334390000|2021-11-19 15:06:30|16770.24|16770.24|16774.17|16774.17|16774.17|16774.17|16770.24|16770.24|0
1637334400000|2021-11-19 15:06:40|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|16774.67|0
1637334410000|2021-11-19 15:06:50|16773.03|16773.03|16773.03|16773.03|16773.03|16773.03|16773.03|16773.03|0
1637334430000|2021-11-19 15:07:10|16774.86|16774.86|16775.77|16775.77|16775.77|16775.77|16774.86|16774.86|0
1637334440000|2021-11-19 15:07:20|16775.3|16775.3|16777.9|16777.9|16778.02|16778.02|16775.3|16775.3|0
1637334450000|2021-11-19 15:07:30|16779.33|16779.33|16779.83|16779.83|16779.83|16779.83|16779.33|16779.33|0
1637334470000|2021-11-19 15:07:50|16779.01|16779.01|16778.1|16778.1|16779.01|16779.01|16778.1|16778.1|0
1637334530000|2021-11-19 15:08:50|16779.93|16779.93|16782.02|16782.02|16782.02|16782.02|16779.93|16779.93|0
1637334540000|2021-11-19 15:09:00|16781.21|16781.21|16781.21|16781.21|16781.21|16781.21|16781.21|16781.21|0
1637334550000|2021-11-19 15:09:10|16779.48|16779.48|16773.35|16773.35|16779.48|16779.48|16773.35|16773.35|0
1637334590000|2021-11-19 15:09:50|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|0
1637334600000|2021-11-19 15:10:00|16767.77|16767.77|16769.2|16769.2|16769.2|16769.2|16767.77|16767.77|0
1637334610000|2021-11-19 15:10:10|16768.38|16768.38|16766.95|16766.95|16768.38|16768.38|16766.95|16766.95|0
1637334620000|2021-11-19 15:10:20|16766.04|16766.04|16766.95|16766.95|16766.95|16766.95|16766.04|16766.04|0
1637334640000|2021-11-19 15:10:40|16766.13|16766.13|16766.13|16766.13|16766.13|16766.13|16766.13|16766.13|0
1637334670000|2021-11-19 15:11:10|16770.78|16770.78|16770.37|16770.37|16770.78|16770.78|16770.37|16770.37|0
1637334710000|2021-11-19 15:11:50|16771.19|16771.19|16772|16772|16772|16772|16771.19|16771.19|0
1637334720000|2021-11-19 15:12:00|16772.92|16772.92|16772.4|16772.4|16772.92|16772.92|16771.92|16771.92|0
1637334740000|2021-11-19 15:12:20|16772.87|16772.87|16776.64|16776.64|16776.64|16776.64|16772.87|16772.87|0
1637334750000|2021-11-19 15:12:30|16777.56|16777.56|16778.12|16778.12|16778.12|16778.12|16777.56|16777.56|0
1637334760000|2021-11-19 15:12:40|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|0
1637334780000|2021-11-19 15:13:00|16776.64|16776.64|16776.64|16776.64|16776.64|16776.64|16776.64|16776.64|0
1637334790000|2021-11-19 15:13:10|16777.46|16777.46|16779.66|16779.66|16779.66|16779.66|16777.46|16777.46|0
1637334820000|2021-11-19 15:13:40|16778.85|16778.85|16777.93|16777.93|16778.85|16778.85|16777.93|16777.93|0
1637334850000|2021-11-19 15:14:10|16777.12|16777.12|16776.3|16776.3|16777.12|16777.12|16776.3|16776.3|0
1637334860000|2021-11-19 15:14:20|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|16777.29|0
1637334890000|2021-11-19 15:14:50|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|0
1637334900000|2021-11-19 15:15:00|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|16776.58|0
1637334910000|2021-11-19 15:15:10|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|0
1637334920000|2021-11-19 15:15:20|16775.15|16775.15|16775.96|16775.96|16775.96|16775.96|16775.15|16775.15|0
1637334940000|2021-11-19 15:15:40|16775.15|16775.15|16772.36|16772.36|16775.15|16775.15|16772.36|16772.36|0
1637334950000|2021-11-19 15:15:50|16772.83|16772.83|16774.56|16774.56|16774.56|16774.56|16772.83|16772.83|0
1637334960000|2021-11-19 15:16:00|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|0
1637334970000|2021-11-19 15:16:10|16775.43|16775.43|16777.26|16777.26|16777.26|16777.26|16775.43|16775.43|0
1637334980000|2021-11-19 15:16:20|16775.83|16775.83|16776.32|16776.32|16776.32|16776.32|16775.83|16775.83|0
1637334990000|2021-11-19 15:16:30|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|0
1637335010000|2021-11-19 15:16:50|16776.32|16776.32|16776.32|16776.32|16776.32|16776.32|16776.32|16776.32|0
1637335020000|2021-11-19 15:17:00|16775.41|16775.41|16774.91|16774.91|16775.41|16775.41|16773.98|16773.98|0
1637335040000|2021-11-19 15:17:20|16775.38|16775.38|16778.22|16778.22|16778.69|16778.69|16775.38|16775.38|0
1637335100000|2021-11-19 15:18:20|16778.72|16778.72|16778.72|16778.72|16778.72|16778.72|16778.72|16778.72|0
1637335110000|2021-11-19 15:18:30|16780.35|16780.35|16785.2|16785.2|16785.2|16785.2|16780.35|16780.35|0
1637335130000|2021-11-19 15:18:50|16784.26|16784.26|16784.26|16784.26|16784.26|16784.26|16784.26|16784.26|0
1637335140000|2021-11-19 15:19:00|16784.82|16784.82|16785.58|16785.58|16786.52|16786.52|16784.82|16784.82|0
1637335160000|2021-11-19 15:19:20|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|16782.61|0
1637335170000|2021-11-19 15:19:30|16780.98|16780.98|16780.98|16780.98|16780.98|16780.98|16780.98|16780.98|0
1637335180000|2021-11-19 15:19:40|16780.07|16780.07|16780.07|16780.07|16780.07|16780.07|16780.07|16780.07|0
1637335200000|2021-11-19 15:20:00|16779.66|16779.66|16779.66|16779.66|16779.66|16779.66|16779.66|16779.66|0
1637335220000|2021-11-19 15:20:20|16775.36|16775.36|16775.25|16775.25|16775.8|16775.8|16775.25|16775.25|0
1637335230000|2021-11-19 15:20:30|16773.11|16773.11|16771.67|16771.67|16773.11|16773.11|16771.67|16771.67|0
1637335240000|2021-11-19 15:20:40|16770|16770|16770|16770|16770|16770|16770|16770|0
1637335250000|2021-11-19 15:20:50|16769.51|16769.51|16769.01|16769.01|16769.51|16769.51|16769.01|16769.01|0
1637335280000|2021-11-19 15:21:20|16766.14|16766.14|16766.14|16766.14|16766.14|16766.14|16766.14|16766.14|0
1637335290000|2021-11-19 15:21:30|16766.35|16766.35|16766.35|16766.35|16766.35|16766.35|16766.35|16766.35|0
1637335300000|2021-11-19 15:21:40|16767.17|16767.17|16767.17|16767.17|16767.17|16767.17|16767.17|16767.17|0
1637335320000|2021-11-19 15:22:00|16772.11|16772.11|16773.48|16773.48|16773.48|16773.48|16772.11|16772.11|0
1637335340000|2021-11-19 15:22:20|16776.35|16776.35|16775.41|16775.41|16776.35|16776.35|16775.41|16775.41|0
1637335350000|2021-11-19 15:22:30|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|0
1637335360000|2021-11-19 15:22:40|16775.15|16775.15|16775.15|16775.15|16775.15|16775.15|16775.15|16775.15|0
1637335390000|2021-11-19 15:23:10|16776.06|16776.06|16775.15|16775.15|16776.06|16776.06|16775.15|16775.15|0
1637335400000|2021-11-19 15:23:20|16775.62|16775.62|16776.11|16776.11|16776.11|16776.11|16775.62|16775.62|0
1637335420000|2021-11-19 15:23:40|16774.68|16774.68|16774.68|16774.68|16774.68|16774.68|16774.68|16774.68|0
1637335430000|2021-11-19 15:23:50|16773.25|16773.25|16773.25|16773.25|16773.25|16773.25|16773.25|16773.25|0
1637335480000|2021-11-19 15:24:40|16774.06|16774.06|16781.38|16781.38|16781.38|16781.38|16774.06|16774.06|0
1637335500000|2021-11-19 15:25:00|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|16781.61|0
1637335530000|2021-11-19 15:25:30|16782.07|16782.07|16782.07|16782.07|16782.07|16782.07|16782.07|16782.07|0
1637335540000|2021-11-19 15:25:40|16783|16783|16782.19|16782.19|16783|16783|16782.19|16782.19|0
1637335550000|2021-11-19 15:25:50|16782.66|16782.66|16782.19|16782.19|16782.66|16782.66|16782.19|16782.19|0
1637335580000|2021-11-19 15:26:20|16781.37|16781.37|16783.4|16783.4|16784.11|16784.11|16781.37|16781.37|0
1637335590000|2021-11-19 15:26:30|16784.84|16784.84|16784.84|16784.84|16784.84|16784.84|16784.84|16784.84|0
1637335600000|2021-11-19 15:26:40|16785.51|16785.51|16787.88|16787.88|16787.88|16787.88|16785.51|16785.51|0
1637335610000|2021-11-19 15:26:50|16788.44|16788.44|16788.21|16788.21|16788.44|16788.44|16788.21|16788.21|0
1637335620000|2021-11-19 15:27:00|16787.77|16787.77|16787.77|16787.77|16787.77|16787.77|16787.77|16787.77|0
1637335660000|2021-11-19 15:27:40|16788.58|16788.58|16786.73|16786.73|16788.58|16788.58|16786.26|16786.26|0
1637335670000|2021-11-19 15:27:50|16787.23|16787.23|16786.23|16786.23|16787.23|16787.23|16786.23|16786.23|0
1637335680000|2021-11-19 15:28:00|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|16783.07|0
1637335690000|2021-11-19 15:28:10|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|16781.64|0
1637335700000|2021-11-19 15:28:20|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|16784.36|0
1637335710000|2021-11-19 15:28:30|16784.85|16784.85|16788.33|16788.33|16788.33|16788.33|16784.85|16784.85|0
1637335720000|2021-11-19 15:28:40|16787.51|16787.51|16787.51|16787.51|16787.51|16787.51|16787.51|16787.51|0
1637335740000|2021-11-19 15:29:00|16788.95|16788.95|16788.95|16788.95|16788.95|16788.95|16788.95|16788.95|0
1637335750000|2021-11-19 15:29:10|16789.86|16789.86|16792.19|16792.19|16792.66|16792.66|16789.86|16789.86|0
1637335760000|2021-11-19 15:29:20|16792.66|16792.66|16792.66|16792.66|16792.66|16792.66|16792.66|16792.66|0
1637335790000|2021-11-19 15:29:50|16792.2|16792.2|16789.63|16789.63|16792.2|16792.2|16789.63|16789.63|0
1637335800000|2021-11-19 15:30:00|16789.16|16789.16|16784.96|16784.96|16789.16|16789.16|16784.96|16784.96|0
1637335810000|2021-11-19 15:30:10|16784.49|16784.49|16784.12|16784.12|16784.49|16784.49|16783.56|16783.56|0
1637335820000|2021-11-19 15:30:20|16783.9|16783.9|16783.9|16783.9|16784.39|16784.39|16783.9|16783.9|0
1637335860000|2021-11-19 15:31:00|16783.08|16783.08|16783.08|16783.08|16783.08|16783.08|16783.08|16783.08|0
1637335870000|2021-11-19 15:31:10|16787.85|16787.85|16787.41|16787.41|16788.32|16788.32|16787.41|16787.41|0
1637335890000|2021-11-19 15:31:30|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|16786.85|0
1637335900000|2021-11-19 15:31:40|16787.76|16787.76|16789.81|16789.81|16789.81|16789.81|16787.76|16787.76|0
1637335930000|2021-11-19 15:32:10|16790.63|16790.63|16792.83|16792.83|16792.83|16792.83|16790.63|16790.63|0
1637335960000|2021-11-19 15:32:40|16791.91|16791.91|16791.91|16791.91|16791.91|16791.91|16791.91|16791.91|0
1637335980000|2021-11-19 15:33:00|16793.59|16793.59|16794|16794|16794|16794|16793.59|16793.59|0
1637335990000|2021-11-19 15:33:10|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|0
1637336010000|2021-11-19 15:33:30|16792.09|16792.09|16792.09|16792.09|16792.09|16792.09|16792.09|16792.09|0
1637336030000|2021-11-19 15:33:50|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|16793.53|0
1637336060000|2021-11-19 15:34:20|16793.06|16793.06|16793.06|16793.06|16793.06|16793.06|16793.06|16793.06|0
1637336080000|2021-11-19 15:34:40|16793.87|16793.87|16793.4|16793.4|16793.87|16793.87|16793.4|16793.4|0
1637336140000|2021-11-19 15:35:40|16791.97|16791.97|16791.97|16791.97|16791.97|16791.97|16791.97|16791.97|0
1637336160000|2021-11-19 15:36:00|16791.41|16791.41|16790.6|16790.6|16791.41|16791.41|16790.6|16790.6|0
1637336170000|2021-11-19 15:36:10|16790.13|16790.13|16790.13|16790.13|16790.13|16790.13|16790.13|16790.13|0
1637336200000|2021-11-19 15:36:40|16790.6|16790.6|16790.6|16790.6|16790.6|16790.6|16790.6|16790.6|0
1637336210000|2021-11-19 15:36:50|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|0
1637336230000|2021-11-19 15:37:10|16791.61|16791.61|16791.61|16791.61|16791.61|16791.61|16791.61|16791.61|0
1637336240000|2021-11-19 15:37:20|16790.7|16790.7|16790.7|16790.7|16790.7|16790.7|16790.7|16790.7|0
1637336250000|2021-11-19 15:37:30|16791.51|16791.51|16790.9|16790.9|16792.33|16792.33|16790.9|16790.9|0
1637336260000|2021-11-19 15:37:40|16793|16793|16796.52|16796.52|16797.04|16797.04|16793|16793|0
1637336300000|2021-11-19 15:38:20|16795.71|16795.71|16794.88|16794.88|16796.26|16796.26|16793.89|16793.89|0
1637336310000|2021-11-19 15:38:30|16795.7|16795.7|16795.23|16795.23|16795.7|16795.7|16795.23|16795.23|0
1637336330000|2021-11-19 15:38:50|16796.67|16796.67|16796.67|16796.67|16796.67|16796.67|16796.67|16796.67|0
1637336350000|2021-11-19 15:39:10|16795.85|16795.85|16793.16|16793.16|16795.85|16795.85|16793.16|16793.16|0
1637336360000|2021-11-19 15:39:20|16792.34|16792.34|16792.34|16792.34|16792.34|16792.34|16792.34|16792.34|0
1637336400000|2021-11-19 15:40:00|16790.85|16790.85|16789.54|16789.54|16790.85|16790.85|16789.54|16789.54|0
1637336410000|2021-11-19 15:40:10|16790|16790|16789.54|16789.54|16790|16790|16789.54|16789.54|0
1637336430000|2021-11-19 15:40:30|16790.36|16790.36|16790.36|16790.36|16790.36|16790.36|16790.36|16790.36|0
1637336440000|2021-11-19 15:40:40|16790.83|16790.83|16791.3|16791.3|16791.3|16791.3|16790.83|16790.83|0
1637336450000|2021-11-19 15:40:50|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|16790.18|0
1637336460000|2021-11-19 15:41:00|16787.84|16787.84|16787.02|16787.02|16787.84|16787.84|16787.02|16787.02|0
1637336530000|2021-11-19 15:42:10|16787.51|16787.51|16787.51|16787.51|16787.51|16787.51|16787.51|16787.51|0
1637336540000|2021-11-19 15:42:20|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|0
1637336560000|2021-11-19 15:42:40|16789.76|16789.76|16791.2|16791.2|16791.2|16791.2|16789.76|16789.76|0
1637336570000|2021-11-19 15:42:50|16792.31|16792.31|16793.95|16793.95|16793.95|16793.95|16792.31|16792.31|0
1637336590000|2021-11-19 15:43:10|16793.47|16793.47|16791.84|16791.84|16793.47|16793.47|16791.84|16791.84|0
1637336670000|2021-11-19 15:44:30|16791.35|16791.35|16791.35|16791.35|16791.35|16791.35|16791.35|16791.35|0
1637336680000|2021-11-19 15:44:40|16794.98|16794.98|16799.27|16799.27|16799.48|16799.48|16794.98|16794.98|0
1637336690000|2021-11-19 15:44:50|16798.36|16798.36|16798.36|16798.36|16798.36|16798.36|16798.36|16798.36|0
1637336700000|2021-11-19 15:45:00|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|16799.27|0
1637336720000|2021-11-19 15:45:20|16799.77|16799.77|16794.71|16794.71|16799.77|16799.77|16794.71|16794.71|0
1637336740000|2021-11-19 15:45:40|16795.16|16795.16|16795.16|16795.16|16795.16|16795.16|16795.16|16795.16|0
1637336800000|2021-11-19 15:46:40|16795.72|16795.72|16795.07|16795.07|16795.72|16795.72|16794.6|16794.6|0
1637336810000|2021-11-19 15:46:50|16800.55|16800.55|16803.21|16803.21|16803.21|16803.21|16800.55|16800.55|0
1637336850000|2021-11-19 15:47:30|16802.74|16802.74|16803.21|16803.21|16803.21|16803.21|16802.74|16802.74|0
1637336870000|2021-11-19 15:47:50|16804.12|16804.12|16803.71|16803.71|16804.12|16804.12|16803.71|16803.71|0
1637336890000|2021-11-19 15:48:10|16803.24|16803.24|16802.78|16802.78|16803.24|16803.24|16802.78|16802.78|0
1637336900000|2021-11-19 15:48:20|16802.31|16802.31|16802.31|16802.31|16802.31|16802.31|16802.31|16802.31|0
1637336920000|2021-11-19 15:48:40|16802.81|16802.81|16802.81|16802.81|16802.81|16802.81|16802.81|16802.81|0
1637336940000|2021-11-19 15:49:00|16801.99|16801.99|16801.99|16801.99|16801.99|16801.99|16801.99|16801.99|0
1637336950000|2021-11-19 15:49:10|16802.21|16802.21|16800.78|16800.78|16802.21|16802.21|16800.78|16800.78|0
1637336960000|2021-11-19 15:49:20|16799.84|16799.84|16800.31|16800.31|16800.31|16800.31|16799.84|16799.84|0
1637336980000|2021-11-19 15:49:40|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|16800.52|0
1637336990000|2021-11-19 15:49:50|16802.15|16802.15|16805.73|16805.73|16805.73|16805.73|16802.15|16802.15|0
1637337000000|2021-11-19 15:50:00|16806.66|16806.66|16807.16|16807.16|16807.16|16807.16|16806.66|16806.66|0
1637337030000|2021-11-19 15:50:30|16810.42|16810.42|16809.98|16809.98|16810.42|16810.42|16809.49|16809.49|0
1637337040000|2021-11-19 15:50:40|16810.45|16810.45|16819.56|16819.56|16820.49|16820.49|16810.45|16810.45|0
1637337050000|2021-11-19 15:50:50|16819.01|16819.01|16819.01|16819.01|16819.01|16819.01|16819.01|16819.01|0
1637337060000|2021-11-19 15:51:00|16818.54|16818.54|16819.48|16819.48|16819.48|16819.48|16818.54|16818.54|0
1637337070000|2021-11-19 15:51:10|16818.55|16818.55|16819.39|16819.39|16819.39|16819.39|16817.99|16817.99|0
1637337090000|2021-11-19 15:51:30|16817.56|16817.56|16817.56|16817.56|16817.56|16817.56|16817.56|16817.56|0
1637337110000|2021-11-19 15:51:50|16818.5|16818.5|16820.83|16820.83|16820.83|16820.83|16818.5|16818.5|0
1637337120000|2021-11-19 15:52:00|16821.3|16821.3|16826.43|16826.43|16826.43|16826.43|16820.83|16820.83|0
1637337130000|2021-11-19 15:52:10|16832.98|16832.98|16832.98|16832.98|16832.98|16832.98|16832.98|16832.98|0
1637337160000|2021-11-19 15:52:40|16834.09|16834.09|16836.42|16836.42|16836.42|16836.42|16834.09|16834.09|0
1637337170000|2021-11-19 15:52:50|16838.52|16838.52|16838.48|16838.48|16838.74|16838.74|16838.28|16838.28|0
1637337190000|2021-11-19 15:53:10|16838.95|16838.95|16838.95|16838.95|16838.95|16838.95|16838.95|16838.95|0
1637337200000|2021-11-19 15:53:20|16839.89|16839.89|16840.38|16840.38|16840.38|16840.38|16839.89|16839.89|0
1637337210000|2021-11-19 15:53:30|16842.25|16842.25|16842.25|16842.25|16842.25|16842.25|16842.25|16842.25|0
1637337220000|2021-11-19 15:53:40|16841.78|16841.78|16840.84|16840.84|16841.78|16841.78|16840.84|16840.84|0
1637337230000|2021-11-19 15:53:50|16841.31|16841.31|16840.15|16840.15|16841.31|16841.31|16838.98|16838.98|0
1637337240000|2021-11-19 15:54:00|16842.6|16842.6|16842.6|16842.6|16842.6|16842.6|16842.6|16842.6|0
1637337260000|2021-11-19 15:54:20|16841.69|16841.69|16841.69|16841.69|16841.69|16841.69|16841.69|16841.69|0
1637337290000|2021-11-19 15:54:50|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|0
1637337300000|2021-11-19 15:55:00|16839.35|16839.35|16839.35|16839.35|16839.35|16839.35|16839.35|16839.35|0
1637337310000|2021-11-19 15:55:10|16838.85|16838.85|16838.41|16838.41|16838.85|16838.85|16838.41|16838.41|0
1637337320000|2021-11-19 15:55:20|16837.94|16837.94|16843.76|16843.76|16843.76|16843.76|16837.94|16837.94|0
1637337330000|2021-11-19 15:55:30|16845.17|16845.17|16845.17|16845.17|16845.17|16845.17|16845.17|16845.17|0
1637337360000|2021-11-19 15:56:00|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|0
1637337370000|2021-11-19 15:56:10|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|16847.52|0
1637337380000|2021-11-19 15:56:20|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|16848.34|0
1637337400000|2021-11-19 15:56:40|16847.78|16847.78|16841.33|16841.33|16847.78|16847.78|16841.25|16841.25|0
1637337410000|2021-11-19 15:56:50|16839.6|16839.6|16838.79|16838.79|16839.6|16839.6|16838.79|16838.79|0
1637337420000|2021-11-19 15:57:00|16838.32|16838.32|16838.32|16838.32|16838.32|16838.32|16838.32|16838.32|0
1637337430000|2021-11-19 15:57:10|16837.7|16837.7|16833.87|16833.87|16837.7|16837.7|16833.87|16833.87|0
1637337440000|2021-11-19 15:57:20|16833.38|16833.38|16831.67|16831.67|16833.38|16833.38|16831.67|16831.67|0
1637337460000|2021-11-19 15:57:40|16830.85|16830.85|16827.15|16827.15|16830.85|16830.85|16827.15|16827.15|0
1637337490000|2021-11-19 15:58:10|16826.69|16826.69|16825.75|16825.75|16826.69|16826.69|16825.75|16825.75|0
1637337500000|2021-11-19 15:58:20|16821.3|16821.3|16821.3|16821.3|16821.3|16821.3|16821.3|16821.3|0
1637337510000|2021-11-19 15:58:30|16820.38|16820.38|16819.89|16819.89|16820.38|16820.38|16819.89|16819.89|0
1637337540000|2021-11-19 15:59:00|16818.45|16818.45|16818.45|16818.45|16818.45|16818.45|16818.45|16818.45|0
1637337550000|2021-11-19 15:59:10|16819.89|16819.89|16818.47|16818.47|16819.89|16819.89|16818.47|16818.47|0
1637337560000|2021-11-19 15:59:20|16818|16818|16815.55|16815.55|16818|16818|16815.55|16815.55|0
1637337570000|2021-11-19 15:59:30|16815.08|16815.08|16817.27|16817.27|16817.27|16817.27|16815.08|16815.08|0
1637337590000|2021-11-19 15:59:50|16816.36|16816.36|16816.36|16816.36|16816.36|16816.36|16816.36|16816.36|0
1637337600000|2021-11-19 16:00:00|16816.83|16816.83|16816.83|16816.83|16816.83|16816.83|16816.83|16816.83|0
1637337610000|2021-11-19 16:00:10|16817.76|16817.76|16817.76|16817.76|16817.76|16817.76|16817.76|16817.76|0
1637337620000|2021-11-19 16:00:20|16817.27|16817.27|16812.11|16812.11|16817.27|16817.27|16811.64|16811.64|0
1637337630000|2021-11-19 16:00:30|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|0
1637337640000|2021-11-19 16:00:40|16810.21|16810.21|16809.3|16809.3|16810.21|16810.21|16809.3|16809.3|0
1637337650000|2021-11-19 16:00:50|16809.76|16809.76|16809.76|16809.76|16809.76|16809.76|16809.76|16809.76|0
1637337670000|2021-11-19 16:01:10|16809.29|16809.29|16809.29|16809.29|16809.29|16809.29|16809.29|16809.29|0
1637337680000|2021-11-19 16:01:20|16808.38|16808.38|16808.38|16808.38|16808.38|16808.38|16808.38|16808.38|0
1637337690000|2021-11-19 16:01:30|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|16808.85|0
1637337740000|2021-11-19 16:02:20|16805.98|16805.98|16806.42|16806.42|16806.89|16806.89|16805.98|16805.98|0
1637337750000|2021-11-19 16:02:30|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|16805.87|0
1637337760000|2021-11-19 16:02:40|16806.42|16806.42|16806.42|16806.42|16806.42|16806.42|16806.42|16806.42|0
1637337770000|2021-11-19 16:02:50|16807.24|16807.24|16808.06|16808.06|16808.06|16808.06|16807.24|16807.24|0
1637337820000|2021-11-19 16:03:40|16808.53|16808.53|16808.99|16808.99|16808.99|16808.99|16808.53|16808.53|0
1637337840000|2021-11-19 16:04:00|16811.86|16811.86|16811.86|16811.86|16811.86|16811.86|16811.86|16811.86|0
1637337850000|2021-11-19 16:04:10|16812.67|16812.67|16819.24|16819.24|16819.24|16819.24|16812.67|16812.67|0
1637337870000|2021-11-19 16:04:30|16820.68|16820.68|16820.55|16820.55|16821.49|16821.49|16820.55|16820.55|0
1637337880000|2021-11-19 16:04:40|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|0
1637337890000|2021-11-19 16:04:50|16819.08|16819.08|16819.08|16819.08|16819.08|16819.08|16819.08|16819.08|0
1637337900000|2021-11-19 16:05:00|16820.01|16820.01|16819.67|16819.67|16820.48|16820.48|16819.67|16819.67|0
1637337910000|2021-11-19 16:05:10|16820.58|16820.58|16820.58|16820.58|16820.58|16820.58|16820.58|16820.58|0
1637337930000|2021-11-19 16:05:30|16820.11|16820.11|16820.61|16820.61|16820.61|16820.61|16820.11|16820.11|0
1637337940000|2021-11-19 16:05:40|16819.7|16819.7|16818.78|16818.78|16819.7|16819.7|16818.78|16818.78|0
1637337960000|2021-11-19 16:06:00|16819.25|16819.25|16819.25|16819.25|16819.25|16819.25|16819.25|16819.25|0
1637337980000|2021-11-19 16:06:20|16819.72|16819.72|16819.25|16819.25|16819.72|16819.72|16819.25|16819.25|0
1637338000000|2021-11-19 16:06:40|16818.58|16818.58|16818.6|16818.6|16818.6|16818.6|16818.13|16818.13|0
1637338020000|2021-11-19 16:07:00|16818.37|16818.37|16818.37|16818.37|16818.37|16818.37|16818.37|16818.37|0
1637338030000|2021-11-19 16:07:10|16819.81|16819.81|16819.81|16819.81|16819.81|16819.81|16819.81|16819.81|0
1637338040000|2021-11-19 16:07:20|16819.25|16819.25|16819.55|16819.55|16820.37|16820.37|16819.25|16819.25|0
1637338050000|2021-11-19 16:07:30|16818.43|16818.43|16818.43|16818.43|16818.43|16818.43|16818.43|16818.43|0
1637338060000|2021-11-19 16:07:40|16817.49|16817.49|16817.49|16817.49|16817.49|16817.49|16817.49|16817.49|0
1637338080000|2021-11-19 16:08:00|16818.89|16818.89|16819.85|16819.85|16819.85|16819.85|16818.89|16818.89|0
1637338100000|2021-11-19 16:08:20|16819.04|16819.04|16819.04|16819.04|16819.04|16819.04|16819.04|16819.04|0
1637338110000|2021-11-19 16:08:30|16818.12|16818.12|16818.12|16818.12|16818.12|16818.12|16818.12|16818.12|0
1637338130000|2021-11-19 16:08:50|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|0
1637338140000|2021-11-19 16:09:00|16822.76|16822.76|16832.68|16832.68|16832.68|16832.68|16822.76|16822.76|0
1637338150000|2021-11-19 16:09:10|16831.86|16831.86|16831.45|16831.45|16832.68|16832.68|16831.45|16831.45|0
1637338160000|2021-11-19 16:09:20|16833.27|16833.27|16833.27|16833.27|16833.27|16833.27|16833.27|16833.27|0
1637338220000|2021-11-19 16:10:20|16834.19|16834.19|16834.66|16834.66|16834.66|16834.66|16834.19|16834.19|0
1637338230000|2021-11-19 16:10:30|16836.09|16836.09|16833.7|16833.7|16836.56|16836.56|16833.7|16833.7|0
1637338240000|2021-11-19 16:10:40|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|0
1637338260000|2021-11-19 16:11:00|16834.57|16834.57|16834.57|16834.57|16834.57|16834.57|16834.57|16834.57|0
1637338270000|2021-11-19 16:11:10|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|16834.16|0
1637338290000|2021-11-19 16:11:30|16833.25|16833.25|16833.25|16833.25|16833.25|16833.25|16833.25|16833.25|0
1637338310000|2021-11-19 16:11:50|16833.75|16833.75|16833.75|16833.75|16833.75|16833.75|16833.75|16833.75|0
1637338330000|2021-11-19 16:12:10|16832.93|16832.93|16832.93|16832.93|16832.93|16832.93|16832.93|16832.93|0
1637338340000|2021-11-19 16:12:20|16833.4|16833.4|16833.4|16833.4|16833.4|16833.4|16833.4|16833.4|0
1637338360000|2021-11-19 16:12:40|16832.58|16832.58|16834.02|16834.02|16834.02|16834.02|16832.58|16832.58|0
1637338380000|2021-11-19 16:13:00|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|16833.2|0
1637338430000|2021-11-19 16:13:50|16832.38|16832.38|16832.38|16832.38|16832.38|16832.38|16832.38|16832.38|0
1637338450000|2021-11-19 16:14:10|16830.95|16830.95|16830.95|16830.95|16830.95|16830.95|16830.95|16830.95|0
1637338460000|2021-11-19 16:14:20|16830.04|16830.04|16829.48|16829.48|16830.04|16830.04|16829.01|16829.01|0
1637338480000|2021-11-19 16:14:40|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|0
1637338500000|2021-11-19 16:15:00|16828.51|16828.51|16829.44|16829.44|16829.44|16829.44|16828.51|16828.51|0
1637338520000|2021-11-19 16:15:20|16830.26|16830.26|16829.32|16829.32|16830.26|16830.26|16829.32|16829.32|0
1637338560000|2021-11-19 16:16:00|16829.79|16829.79|16829.79|16829.79|16829.79|16829.79|16829.79|16829.79|0
1637338570000|2021-11-19 16:16:10|16829.32|16829.32|16827.92|16827.92|16829.32|16829.32|16827.92|16827.92|0
1637338580000|2021-11-19 16:16:20|16827.1|16827.1|16826.19|16826.19|16827.1|16827.1|16826.19|16826.19|0
1637338590000|2021-11-19 16:16:30|16824.2|16824.2|16825.09|16825.09|16826.02|16826.02|16822.76|16822.76|0
1637338600000|2021-11-19 16:16:40|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|16824.16|0
1637338620000|2021-11-19 16:17:00|16824.66|16824.66|16826.93|16826.93|16827.85|16827.85|16824.66|16824.66|0
1637338630000|2021-11-19 16:17:10|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|0
1637338640000|2021-11-19 16:17:20|16828.29|16828.29|16828.29|16828.29|16828.29|16828.29|16828.29|16828.29|0
1637338650000|2021-11-19 16:17:30|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|0
1637338670000|2021-11-19 16:17:50|16828.29|16828.29|16829.11|16829.11|16829.11|16829.11|16828.29|16828.29|0
1637338680000|2021-11-19 16:18:00|16828.17|16828.17|16828.17|16828.17|16828.17|16828.17|16828.17|16828.17|0
1637338690000|2021-11-19 16:18:10|16827.61|16827.61|16827.61|16827.61|16827.61|16827.61|16827.61|16827.61|0
1637338700000|2021-11-19 16:18:20|16828.08|16828.08|16826.65|16826.65|16828.08|16828.08|16826.65|16826.65|0
1637338750000|2021-11-19 16:19:10|16827.47|16827.47|16827.47|16827.47|16827.47|16827.47|16827.47|16827.47|0
1637338760000|2021-11-19 16:19:20|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|16827.24|0
1637338800000|2021-11-19 16:20:00|16826.33|16826.33|16827.26|16827.26|16827.26|16827.26|16826.33|16826.33|0
1637338810000|2021-11-19 16:20:10|16827.71|16827.71|16827.73|16827.73|16827.73|16827.73|16827.24|16827.24|0
1637338820000|2021-11-19 16:20:20|16827.96|16827.96|16830.07|16830.07|16830.33|16830.33|16827.96|16827.96|0
1637338840000|2021-11-19 16:20:40|16829.25|16829.25|16829.25|16829.25|16829.25|16829.25|16829.25|16829.25|0
1637338870000|2021-11-19 16:21:10|16827.23|16827.23|16827.23|16827.23|16827.23|16827.23|16827.23|16827.23|0
1637338880000|2021-11-19 16:21:20|16826.76|16826.76|16827.11|16827.11|16827.11|16827.11|16826.55|16826.55|0
1637338890000|2021-11-19 16:21:30|16826.29|16826.29|16827.64|16827.64|16827.64|16827.64|16826.29|16826.29|0
1637338900000|2021-11-19 16:21:40|16827.09|16827.09|16824.98|16824.98|16827.09|16827.09|16824.98|16824.98|0
1637338920000|2021-11-19 16:22:00|16823.99|16823.99|16820.37|16820.37|16823.99|16823.99|16820.37|16820.37|0
1637338930000|2021-11-19 16:22:10|16820.72|16820.72|16820.25|16820.25|16820.72|16820.72|16820.25|16820.25|0
1637338940000|2021-11-19 16:22:20|16819.78|16819.78|16821.42|16821.42|16821.42|16821.42|16819.78|16819.78|0
1637338950000|2021-11-19 16:22:30|16820.3|16820.3|16819.83|16819.83|16820.3|16820.3|16819.83|16819.83|0
1637338960000|2021-11-19 16:22:40|16820.39|16820.39|16820.39|16820.39|16820.39|16820.39|16820.39|16820.39|0
1637338970000|2021-11-19 16:22:50|16821.82|16821.82|16821.82|16821.82|16821.82|16821.82|16821.82|16821.82|0
1637338990000|2021-11-19 16:23:10|16820.91|16820.91|16820.91|16820.91|16820.91|16820.91|16820.91|16820.91|0
1637339000000|2021-11-19 16:23:20|16820.09|16820.09|16820.09|16820.09|16820.09|16820.09|16819.28|16819.28|0
1637339010000|2021-11-19 16:23:30|16820.59|16820.59|16823.22|16823.22|16823.22|16823.22|16820.59|16820.59|0
1637339020000|2021-11-19 16:23:40|16822.66|16822.66|16822.66|16822.66|16822.66|16822.66|16822.66|16822.66|0
1637339030000|2021-11-19 16:23:50|16821.23|16821.23|16825.45|16825.45|16825.45|16825.45|16820.75|16820.75|0
1637339040000|2021-11-19 16:24:00|16824.53|16824.53|16824.53|16824.53|16824.53|16824.53|16824.53|16824.53|0
1637339070000|2021-11-19 16:24:30|16823.1|16823.1|16824.53|16824.53|16824.53|16824.53|16823.1|16823.1|0
1637339090000|2021-11-19 16:24:50|16827.33|16827.33|16825.47|16825.47|16827.33|16827.33|16825.47|16825.47|0
1637339100000|2021-11-19 16:25:00|16824.65|16824.65|16825.12|16825.12|16825.12|16825.12|16824.65|16824.65|0
1637339110000|2021-11-19 16:25:10|16823.68|16823.68|16827.11|16827.11|16827.11|16827.11|16823.68|16823.68|0
1637339120000|2021-11-19 16:25:20|16827.92|16827.92|16827.68|16827.68|16828.15|16828.15|16827.68|16827.68|0
1637339130000|2021-11-19 16:25:30|16828.5|16828.5|16829.41|16829.41|16829.41|16829.41|16828.5|16828.5|0
1637339140000|2021-11-19 16:25:40|16829.19|16829.19|16831.49|16831.49|16831.49|16831.49|16829.19|16829.19|0
1637339150000|2021-11-19 16:25:50|16832.05|16832.05|16832.52|16832.52|16832.52|16832.52|16831.38|16831.38|0
1637339160000|2021-11-19 16:26:00|16831.63|16831.63|16831.63|16831.63|16831.63|16831.63|16831.63|16831.63|0
1637339170000|2021-11-19 16:26:10|16831.16|16831.16|16831.16|16831.16|16831.16|16831.16|16831.16|16831.16|0
1637339180000|2021-11-19 16:26:20|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|16829.73|0
1637339190000|2021-11-19 16:26:30|16829.52|16829.52|16829.52|16829.52|16829.52|16829.52|16829.52|16829.52|0
1637339200000|2021-11-19 16:26:40|16829.05|16829.05|16829.05|16829.05|16829.05|16829.05|16829.05|16829.05|0
1637339210000|2021-11-19 16:26:50|16828.49|16828.49|16829.41|16829.41|16829.41|16829.41|16828.49|16828.49|0
1637339220000|2021-11-19 16:27:00|16829.88|16829.88|16832.98|16832.98|16832.98|16832.98|16829.88|16829.88|0
1637339230000|2021-11-19 16:27:10|16833.19|16833.19|16833.19|16833.19|16833.19|16833.19|16833.19|16833.19|0
1637339240000|2021-11-19 16:27:20|16832.69|16832.69|16830.2|16830.2|16832.69|16832.69|16830.2|16830.2|0
1637339250000|2021-11-19 16:27:30|16827.82|16827.82|16824.1|16824.1|16827.82|16827.82|16824.1|16824.1|0
1637339280000|2021-11-19 16:28:00|16823.64|16823.64|16823.64|16823.64|16823.64|16823.64|16823.64|16823.64|0
1637339300000|2021-11-19 16:28:20|16823.17|16823.17|16822.48|16822.48|16823.39|16823.39|16822.48|16822.48|0
1637339310000|2021-11-19 16:28:30|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|16822.7|0
1637339320000|2021-11-19 16:28:40|16821.27|16821.27|16819.83|16819.83|16821.27|16821.27|16819.83|16819.83|0
1637339330000|2021-11-19 16:28:50|16819.02|16819.02|16819.02|16819.02|16819.02|16819.02|16819.02|16819.02|0
1637339340000|2021-11-19 16:29:00|16819.34|16819.34|16816.82|16816.82|16819.34|16819.34|16816.82|16816.82|0
1637339350000|2021-11-19 16:29:10|16818.25|16818.25|16820.98|16820.98|16821.8|16821.8|16817.43|16817.43|0
1637339360000|2021-11-19 16:29:20|16820.57|16820.57|16820.57|16820.57|16820.57|16820.57|16820.57|16820.57|0
1637339370000|2021-11-19 16:29:30|16819.75|16819.75|16816.43|16816.43|16820.19|16820.19|16816.43|16816.43|0
1637339380000|2021-11-19 16:29:40|16817.25|16817.25|16816.59|16816.59|16818.57|16818.57|16813.17|16813.17|0
1637339390000|2021-11-19 16:29:50|16812.29|16812.29|16818.85|16818.85|16818.85|16818.85|16812.29|16812.29|0
1637568900000|2021-11-22 08:15:00|16809.9|16809.9|16815.2|16815.2|16815.2|16815.2|16809.9|16809.9|0
1637568910000|2021-11-22 08:15:10|16817.03|16817.03|16822.7|16822.7|16822.7|16822.7|16817.03|16817.03|0
1637568920000|2021-11-22 08:15:20|16821.27|16821.27|16821.2|16821.2|16821.27|16821.27|16818.94|16818.94|0
1637568930000|2021-11-22 08:15:30|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|16823.65|0
1637568950000|2021-11-22 08:15:50|16825.48|16825.48|16825.48|16825.48|16825.48|16825.48|16825.48|16825.48|0
1637568960000|2021-11-22 08:16:00|16823.65|16823.65|16822.74|16822.74|16823.65|16823.65|16822.74|16822.74|0
1637568980000|2021-11-22 08:16:20|16821.82|16821.82|16824.29|16824.29|16824.29|16824.29|16821.82|16821.82|0
1637569030000|2021-11-22 08:17:10|16825.7|16825.7|16825.47|16825.47|16825.7|16825.7|16823.65|16823.65|0
1637569040000|2021-11-22 08:17:20|16824.06|16824.06|16824.06|16824.06|16824.06|16824.06|16824.06|16824.06|0
1637569050000|2021-11-22 08:17:30|16823.5|16823.5|16823.5|16823.5|16823.5|16823.5|16823.5|16823.5|0
1637569060000|2021-11-22 08:17:40|16829|16829|16829|16829|16829|16829|16829|16829|0
1637569070000|2021-11-22 08:17:50|16833.57|16833.57|16825.77|16825.77|16833.57|16833.57|16825.77|16825.77|0
1637569090000|2021-11-22 08:18:10|16827.06|16827.06|16832.71|16832.71|16832.71|16832.71|16827.06|16827.06|0
1637569110000|2021-11-22 08:18:30|16834.94|16834.94|16834.94|16834.94|16834.94|16834.94|16834.94|16834.94|0
1637569130000|2021-11-22 08:18:50|16835.76|16835.76|16828.59|16828.59|16835.76|16835.76|16828.59|16828.59|0
1637569140000|2021-11-22 08:19:00|16822.59|16822.59|16815.65|16815.65|16822.59|16822.59|16815.65|16815.65|0
1637569150000|2021-11-22 08:19:10|16814.26|16814.26|16815.38|16815.38|16815.38|16815.38|16814.26|16814.26|0
1637569190000|2021-11-22 08:19:50|16814.26|16814.26|16814.26|16814.26|16814.26|16814.26|16814.26|16814.26|0
1637569210000|2021-11-22 08:20:10|16815.66|16815.66|16815.66|16815.66|16815.66|16815.66|16815.66|16815.66|0
1637569230000|2021-11-22 08:20:30|16814.03|16814.03|16814.03|16814.03|16814.03|16814.03|16814.03|16814.03|0
1637569240000|2021-11-22 08:20:40|16813.56|16813.56|16813.56|16813.56|16813.56|16813.56|16813.56|16813.56|0
1637569260000|2021-11-22 08:21:00|16812.64|16812.64|16811.35|16811.35|16812.64|16812.64|16811.35|16811.35|0
1637569270000|2021-11-22 08:21:10|16814.33|16814.33|16815.97|16815.97|16815.97|16815.97|16814.33|16814.33|0
1637569320000|2021-11-22 08:22:00|16814.33|16814.33|16814.96|16814.96|16814.96|16814.96|16812.51|16812.51|0
1637569340000|2021-11-22 08:22:20|16815.87|16815.87|16815.87|16815.87|16815.87|16815.87|16815.87|16815.87|0
1637569370000|2021-11-22 08:22:50|16817.5|16817.5|16823.71|16823.71|16823.71|16823.71|16817.5|16817.5|0
1637569390000|2021-11-22 08:23:10|16824.7|16824.7|16824.7|16824.7|16824.7|16824.7|16824.7|16824.7|0
1637569400000|2021-11-22 08:23:20|16823.03|16823.03|16823.03|16823.03|16823.03|16823.03|16823.03|16823.03|0
1637569440000|2021-11-22 08:24:00|16823.59|16823.59|16823.33|16823.33|16823.59|16823.59|16822.77|16822.77|0
1637569460000|2021-11-22 08:24:20|16824.76|16824.76|16826.2|16826.2|16826.2|16826.2|16824.76|16824.76|0
1637569470000|2021-11-22 08:24:30|16825.38|16825.38|16826.29|16826.29|16826.29|16826.29|16825.38|16825.38|0
1637569500000|2021-11-22 08:25:00|16827.78|16827.78|16828.39|16828.39|16829.02|16829.02|16827.58|16827.58|0
1637569520000|2021-11-22 08:25:20|16828.89|16828.89|16828.89|16828.89|16828.89|16828.89|16828.89|16828.89|0
1637569540000|2021-11-22 08:25:40|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|16829.36|0
1637569550000|2021-11-22 08:25:50|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|16828.87|0
1637569560000|2021-11-22 08:26:00|16826.12|16826.12|16821.82|16821.82|16826.12|16826.12|16821.13|16821.13|0
1637569570000|2021-11-22 08:26:10|16819.02|16819.02|16819.02|16819.02|16819.02|16819.02|16819.02|16819.02|0
1637569590000|2021-11-22 08:26:30|16817.2|16817.2|16817.2|16817.2|16817.2|16817.2|16817.2|16817.2|0
1637569600000|2021-11-22 08:26:40|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|16818.19|0
1637569620000|2021-11-22 08:27:00|16816.56|16816.56|16816.68|16816.68|16816.68|16816.68|16815.74|16815.74|0
1637569630000|2021-11-22 08:27:10|16814.85|16814.85|16815.11|16815.11|16815.67|16815.67|16812.88|16812.88|0
1637569640000|2021-11-22 08:27:20|16814.64|16814.64|16814.64|16814.64|16814.64|16814.64|16814.64|16814.64|0
1637569660000|2021-11-22 08:27:40|16808.91|16808.91|16807.72|16807.72|16809.35|16809.35|16807.72|16807.72|0
1637569700000|2021-11-22 08:28:20|16808.32|16808.32|16807.85|16807.85|16808.32|16808.32|16807.85|16807.85|0
1637569710000|2021-11-22 08:28:30|16807.35|16807.35|16808.34|16808.34|16808.34|16808.34|16807.35|16807.35|0
1637569740000|2021-11-22 08:29:00|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|16809.16|0
1637569750000|2021-11-22 08:29:10|16806.29|16806.29|16797.06|16797.06|16806.29|16806.29|16796.59|16796.59|0
1637569760000|2021-11-22 08:29:20|16795.43|16795.43|16796.42|16796.42|16796.42|16796.42|16795.43|16795.43|0
1637569770000|2021-11-22 08:29:30|16797.85|16797.85|16797.85|16797.85|16797.85|16797.85|16797.85|16797.85|0
1637569780000|2021-11-22 08:29:40|16797.38|16797.38|16797.38|16797.38|16797.38|16797.38|16797.38|16797.38|0
1637569790000|2021-11-22 08:29:50|16796.94|16796.94|16796.12|16796.12|16796.94|16796.94|16796.12|16796.12|0
1637569800000|2021-11-22 08:30:00|16794.13|16794.13|16794.13|16794.13|16794.13|16794.13|16794.13|16794.13|0
1637569810000|2021-11-22 08:30:10|16794.6|16794.6|16785.11|16785.11|16794.6|16794.6|16784.04|16784.04|0
1637569820000|2021-11-22 08:30:20|16782.88|16782.88|16782.88|16782.88|16782.88|16782.88|16782.88|16782.88|0
1637569850000|2021-11-22 08:30:50|16782.41|16782.41|16784.4|16784.4|16784.4|16784.4|16782.41|16782.41|0
1637569870000|2021-11-22 08:31:10|16781.95|16781.95|16779.89|16779.89|16781.95|16781.95|16779.89|16779.89|0
1637569890000|2021-11-22 08:31:30|16778.07|16778.07|16778.54|16778.54|16778.54|16778.54|16778.07|16778.07|0
1637569910000|2021-11-22 08:31:50|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|16779.48|0
1637569940000|2021-11-22 08:32:20|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|0
1637569950000|2021-11-22 08:32:30|16776.5|16776.5|16766.92|16766.92|16776.5|16776.5|16766.92|16766.92|0
1637569960000|2021-11-22 08:32:40|16766.37|16766.37|16764.28|16764.28|16766.37|16766.37|16764.28|16764.28|0
1637569990000|2021-11-22 08:33:10|16762.85|16762.85|16762.85|16762.85|16762.85|16762.85|16762.85|16762.85|0
1637570000000|2021-11-22 08:33:20|16762.38|16762.38|16762.38|16762.38|16762.38|16762.38|16762.38|16762.38|0
1637570010000|2021-11-22 08:33:30|16760.71|16760.71|16760.71|16760.71|16760.71|16760.71|16760.71|16760.71|0
1637570020000|2021-11-22 08:33:40|16757.44|16757.44|16757.44|16757.44|16757.44|16757.44|16757.44|16757.44|0
1637570030000|2021-11-22 08:33:50|16759.11|16759.11|16759.11|16759.11|16759.11|16759.11|16759.11|16759.11|0
1637570040000|2021-11-22 08:34:00|16758.2|16758.2|16755.16|16755.16|16758.2|16758.2|16755.16|16755.16|0
1637570050000|2021-11-22 08:34:10|16754.69|16754.69|16753.01|16753.01|16754.69|16754.69|16753.01|16753.01|0
1637570070000|2021-11-22 08:34:30|16752.02|16752.02|16752.02|16752.02|16752.02|16752.02|16752.02|16752.02|0
1637570100000|2021-11-22 08:35:00|16754.01|16754.01|16754.82|16754.82|16754.82|16754.82|16754.01|16754.01|0
1637570120000|2021-11-22 08:35:20|16753.91|16753.91|16753.91|16753.91|16753.91|16753.91|16753|16753|0
1637570180000|2021-11-22 08:36:20|16752.03|16752.03|16746.6|16746.6|16752.03|16752.03|16746.6|16746.6|0
1637570210000|2021-11-22 08:36:50|16744.15|16744.15|16741.98|16741.98|16744.15|16744.15|16741.98|16741.98|0
1637570220000|2021-11-22 08:37:00|16740.49|16740.49|16739.77|16739.77|16740.49|16740.49|16739.27|16739.27|0
1637570230000|2021-11-22 08:37:10|16738.95|16738.95|16738.95|16738.95|16738.95|16738.95|16738.95|16738.95|0
1637570260000|2021-11-22 08:37:40|16737.07|16737.07|16737.07|16737.07|16737.07|16737.07|16737.07|16737.07|0
1637570270000|2021-11-22 08:37:50|16738.07|16738.07|16738.07|16738.07|16738.07|16738.07|16738.07|16738.07|0
1637570290000|2021-11-22 08:38:10|16737.12|16737.12|16737.12|16737.12|16737.12|16737.12|16737.12|16737.12|0
1637570300000|2021-11-22 08:38:20|16736.31|16736.31|16740.25|16740.25|16740.25|16740.25|16736.31|16736.31|0
1637570310000|2021-11-22 08:38:30|16738.61|16738.61|16738.61|16738.61|16738.61|16738.61|16738.61|16738.61|0
1637570320000|2021-11-22 08:38:40|16737.67|16737.67|16730.56|16730.56|16739.08|16739.08|16730.56|16730.56|0
1637570350000|2021-11-22 08:39:10|16732.44|16732.44|16735.43|16735.43|16735.43|16735.43|16732.44|16732.44|0
1637570360000|2021-11-22 08:39:20|16736.34|16736.34|16736.75|16736.75|16736.75|16736.75|16736.34|16736.34|0
1637570370000|2021-11-22 08:39:30|16738.15|16738.15|16738.15|16738.15|16738.15|16738.15|16738.15|16738.15|0
1637570380000|2021-11-22 08:39:40|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|16738.65|0
1637570390000|2021-11-22 08:39:50|16739.76|16739.76|16739.76|16739.76|16739.76|16739.76|16739.76|16739.76|0
1637570420000|2021-11-22 08:40:20|16739.97|16739.97|16739.97|16739.97|16739.97|16739.97|16739.97|16739.97|0
1637570460000|2021-11-22 08:41:00|16739.56|16739.56|16733.56|16733.56|16739.56|16739.56|16733.56|16733.56|0
1637570470000|2021-11-22 08:41:10|16734.38|16734.38|16734.38|16734.38|16734.38|16734.38|16734.38|16734.38|0
1637570480000|2021-11-22 08:41:20|16735.29|16735.29|16734.48|16734.48|16735.29|16735.29|16734.48|16734.48|0
1637570530000|2021-11-22 08:42:10|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|0
1637570560000|2021-11-22 08:42:40|16732.93|16732.93|16731.93|16731.93|16732.93|16732.93|16731.93|16731.93|0
1637570590000|2021-11-22 08:43:10|16731.12|16731.12|16729.68|16729.68|16731.12|16731.12|16729.68|16729.68|0
1637570600000|2021-11-22 08:43:20|16730.68|16730.68|16726.22|16726.22|16730.68|16730.68|16726.22|16726.22|0
1637570610000|2021-11-22 08:43:30|16724.79|16724.79|16722.96|16722.96|16724.79|16724.79|16722.96|16722.96|0
1637570620000|2021-11-22 08:43:40|16722.14|16722.14|16722.14|16722.14|16722.14|16722.14|16722.14|16722.14|0
1637570630000|2021-11-22 08:43:50|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|16723.43|0
1637570640000|2021-11-22 08:44:00|16722.61|16722.61|16722.61|16722.61|16722.61|16722.61|16722.61|16722.61|0
1637570680000|2021-11-22 08:44:40|16720.36|16720.36|16719.87|16719.87|16720.36|16720.36|16719.87|16719.87|0
1637570690000|2021-11-22 08:44:50|16718.2|16718.2|16716.76|16716.76|16718.2|16718.2|16716.76|16716.76|0
1637570700000|2021-11-22 08:45:00|16715.37|16715.37|16713.93|16713.93|16715.37|16715.37|16713.93|16713.93|0
1637570710000|2021-11-22 08:45:10|16715.2|16715.2|16716.64|16716.64|16716.64|16716.64|16715.2|16715.2|0
1637570720000|2021-11-22 08:45:20|16716.02|16716.02|16716.02|16716.02|16716.02|16716.02|16716.02|16716.02|0
1637570730000|2021-11-22 08:45:30|16714.68|16714.68|16714.46|16714.46|16714.68|16714.68|16714.46|16714.46|0
1637570770000|2021-11-22 08:46:10|16711.14|16711.14|16710.21|16710.21|16711.14|16711.14|16710.21|16710.21|0
1637570810000|2021-11-22 08:46:50|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|16711.14|0
1637570820000|2021-11-22 08:47:00|16710.53|16710.53|16710.12|16710.12|16710.73|16710.73|16710.12|16710.12|0
1637570860000|2021-11-22 08:47:40|16715.83|16715.83|16729.5|16729.5|16729.5|16729.5|16715.83|16715.83|0
1637570870000|2021-11-22 08:47:50|16729.01|16729.01|16722.36|16722.36|16729.56|16729.56|16722.36|16722.36|0
1637570880000|2021-11-22 08:48:00|16721.13|16721.13|16716.58|16716.58|16721.13|16721.13|16715.68|16715.68|0
1637570900000|2021-11-22 08:48:20|16710.84|16710.84|16709.41|16709.41|16710.84|16710.84|16709.41|16709.41|0
1637570920000|2021-11-22 08:48:40|16708.59|16708.59|16706.96|16706.96|16708.59|16708.59|16706.96|16706.96|0
1637570940000|2021-11-22 08:49:00|16704.6|16704.6|16704.6|16704.6|16704.6|16704.6|16704.6|16704.6|0
1637570950000|2021-11-22 08:49:10|16705.42|16705.42|16705.42|16705.42|16705.42|16705.42|16705.42|16705.42|0
1637570960000|2021-11-22 08:49:20|16706.24|16706.24|16706.24|16706.24|16706.24|16706.24|16706.24|16706.24|0
1637570970000|2021-11-22 08:49:30|16706.03|16706.03|16706.03|16706.03|16706.03|16706.03|16706.03|16706.03|0
1637570990000|2021-11-22 08:49:50|16708.36|16708.36|16707.86|16707.86|16708.36|16708.36|16707.86|16707.86|0
1637571000000|2021-11-22 08:50:00|16707.24|16707.24|16706.43|16706.43|16707.24|16707.24|16706.43|16706.43|0
1637571010000|2021-11-22 08:50:10|16705.61|16705.61|16705.61|16705.61|16705.61|16705.61|16703.98|16703.98|0
1637571060000|2021-11-22 08:51:00|16709.91|16709.91|16712.56|16712.56|16712.56|16712.56|16708.48|16708.48|0
1637571080000|2021-11-22 08:51:20|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|0
1637571090000|2021-11-22 08:51:30|16713.17|16713.17|16710.72|16710.72|16713.17|16713.17|16710.72|16710.72|0
1637571100000|2021-11-22 08:51:40|16712.01|16712.01|16712.01|16712.01|16712.01|16712.01|16712.01|16712.01|0
1637571110000|2021-11-22 08:51:50|16712.51|16712.51|16712.51|16712.51|16712.51|16712.51|16712.51|16712.51|0
1637571130000|2021-11-22 08:52:10|16713.92|16713.92|16713.92|16713.92|16713.92|16713.92|16713.92|16713.92|0
1637571160000|2021-11-22 08:52:40|16715.35|16715.35|16715.56|16715.56|16715.56|16715.56|16715.35|16715.35|0
1637571170000|2021-11-22 08:52:50|16713.93|16713.93|16713.93|16713.93|16713.93|16713.93|16713.93|16713.93|0
1637571180000|2021-11-22 08:53:00|16712.51|16712.51|16705.53|16705.53|16712.51|16712.51|16705.53|16705.53|0
1637571200000|2021-11-22 08:53:20|16704.97|16704.97|16699.02|16699.02|16704.97|16704.97|16699.02|16699.02|0
1637571220000|2021-11-22 08:53:40|16700.84|16700.84|16700.84|16700.84|16700.84|16700.84|16700.84|16700.84|0
1637571260000|2021-11-22 08:54:20|16702.28|16702.28|16702.28|16702.28|16702.28|16702.28|16702.28|16702.28|0
1637571280000|2021-11-22 08:54:40|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|16704.26|0
1637571300000|2021-11-22 08:55:00|16704.47|16704.47|16704.47|16704.47|16704.47|16704.47|16704.47|16704.47|0
1637571310000|2021-11-22 08:55:10|16705.29|16705.29|16709.05|16709.05|16709.05|16709.05|16705.29|16705.29|0
1637571350000|2021-11-22 08:55:50|16710.68|16710.68|16710.68|16710.68|16710.68|16710.68|16710.68|16710.68|0
1637571380000|2021-11-22 08:56:20|16714.66|16714.66|16720.04|16720.04|16720.04|16720.04|16714.66|16714.66|0
1637571390000|2021-11-22 08:56:30|16720.96|16720.96|16720.96|16720.96|16720.96|16720.96|16720.96|16720.96|0
1637571430000|2021-11-22 08:57:10|16719.55|16719.55|16719.55|16719.55|16719.55|16719.55|16719.55|16719.55|0
1637571450000|2021-11-22 08:57:30|16720.48|16720.48|16720.48|16720.48|16720.48|16720.48|16720.48|16720.48|0
1637571460000|2021-11-22 08:57:40|16724.98|16724.98|16723.54|16723.54|16724.98|16724.98|16723.54|16723.54|0
1637571470000|2021-11-22 08:57:50|16725.18|16725.18|16725.18|16725.18|16725.18|16725.18|16725.18|16725.18|0
1637571480000|2021-11-22 08:58:00|16722.73|16722.73|16721.91|16721.91|16722.73|16722.73|16721.91|16721.91|0
1637571490000|2021-11-22 08:58:10|16723.9|16723.9|16725.72|16725.72|16725.72|16725.72|16723.9|16723.9|0
1637571500000|2021-11-22 08:58:20|16726.28|16726.28|16730.61|16730.61|16730.61|16730.61|16726.28|16726.28|0
1637571510000|2021-11-22 08:58:30|16731.17|16731.17|16733.65|16733.65|16733.65|16733.65|16731.17|16731.17|0
1637571520000|2021-11-22 08:58:40|16734.15|16734.15|16734.62|16734.62|16734.62|16734.62|16734.15|16734.15|0
1637571540000|2021-11-22 08:59:00|16737.36|16737.36|16737.36|16737.36|16737.36|16737.36|16737.36|16737.36|0
1637571550000|2021-11-22 08:59:10|16736.89|16736.89|16736.42|16736.42|16736.89|16736.89|16736.42|16736.42|0
1637571560000|2021-11-22 08:59:20|16740.52|16740.52|16744.81|16744.81|16744.81|16744.81|16740.52|16740.52|0
1637571590000|2021-11-22 08:59:50|16746.15|16746.15|16746.15|16746.15|16746.15|16746.15|16746.15|16746.15|0
1637571600000|2021-11-22 09:00:00|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|16743.67|0
1637571620000|2021-11-22 09:00:20|16742.04|16742.04|16741.13|16741.13|16742.04|16742.04|16741.13|16741.13|0
1637571640000|2021-11-22 09:00:40|16739.49|16739.49|16738.58|16738.58|16739.49|16739.49|16738.58|16738.58|0
1637571650000|2021-11-22 09:00:50|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|16737.67|0
1637571660000|2021-11-22 09:01:00|16735.99|16735.99|16731.96|16731.96|16736.46|16736.46|16731.96|16731.96|0
1637571670000|2021-11-22 09:01:10|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|16724.8|0
1637571690000|2021-11-22 09:01:30|16724.33|16724.33|16724.33|16724.33|16724.33|16724.33|16724.33|16724.33|0
1637571710000|2021-11-22 09:01:50|16723.83|16723.83|16723.83|16723.83|16723.83|16723.83|16723.83|16723.83|0
1637571730000|2021-11-22 09:02:10|16722.2|16722.2|16721.7|16721.7|16722.2|16722.2|16721.7|16721.7|0
1637571760000|2021-11-22 09:02:40|16721.21|16721.21|16720.21|16720.21|16721.21|16721.21|16720.21|16720.21|0
1637571780000|2021-11-22 09:03:00|16719.77|16719.77|16719.77|16719.77|16719.77|16719.77|16719.77|16719.77|0
1637571800000|2021-11-22 09:03:20|16719.27|16719.27|16719.27|16719.27|16719.27|16719.27|16719.27|16719.27|0
1637571820000|2021-11-22 09:03:40|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|16718.77|0
1637571840000|2021-11-22 09:04:00|16717.86|16717.86|16717.86|16717.86|16717.86|16717.86|16717.86|16717.86|0
1637571880000|2021-11-22 09:04:40|16714.99|16714.99|16699.65|16699.65|16714.99|16714.99|16699.65|16699.65|0
1637571900000|2021-11-22 09:05:00|16695.36|16695.36|16691.48|16691.48|16695.36|16695.36|16691.48|16691.48|0
1637571910000|2021-11-22 09:05:10|16688.74|16688.74|16688.74|16688.74|16688.74|16688.74|16688.74|16688.74|0
1637571920000|2021-11-22 09:05:20|16687.63|16687.63|16684.7|16684.7|16687.63|16687.63|16683.89|16683.89|0
1637571930000|2021-11-22 09:05:30|16683.27|16683.27|16683.27|16683.27|16683.27|16683.27|16683.27|16683.27|0
1637571950000|2021-11-22 09:05:50|16682.36|16682.36|16682.36|16682.36|16682.36|16682.36|16682.36|16682.36|0
1637571960000|2021-11-22 09:06:00|16679.56|16679.56|16680.27|16680.27|16680.27|16680.27|16678.45|16678.45|0
1637572000000|2021-11-22 09:06:40|16681.27|16681.27|16679.78|16679.78|16681.27|16681.27|16679.78|16679.78|0
1637572010000|2021-11-22 09:06:50|16681.21|16681.21|16681.21|16681.21|16681.21|16681.21|16681.21|16681.21|0
1637572030000|2021-11-22 09:07:10|16680.39|16680.39|16677.53|16677.53|16680.39|16680.39|16677.53|16677.53|0
1637572040000|2021-11-22 09:07:20|16677.32|16677.32|16675.5|16675.5|16677.32|16677.32|16675.5|16675.5|0
1637572060000|2021-11-22 09:07:40|16675.97|16675.97|16675.97|16675.97|16675.97|16675.97|16675.97|16675.97|0
1637572080000|2021-11-22 09:08:00|16676.78|16676.78|16676.78|16676.78|16676.78|16676.78|16676.78|16676.78|0
1637572100000|2021-11-22 09:08:20|16677.6|16677.6|16678.01|16678.01|16678.01|16678.01|16677.6|16677.6|0
1637572120000|2021-11-22 09:08:40|16678.95|16678.95|16689.54|16689.54|16689.54|16689.54|16678.95|16678.95|0
1637572130000|2021-11-22 09:08:50|16690.95|16690.95|16690.95|16690.95|16690.95|16690.95|16690.95|16690.95|0
1637572150000|2021-11-22 09:09:10|16695.04|16695.04|16695.04|16695.04|16695.04|16695.04|16695.04|16695.04|0
1637572160000|2021-11-22 09:09:20|16695.97|16695.97|16697.85|16697.85|16697.85|16697.85|16695.97|16695.97|0
1637572170000|2021-11-22 09:09:30|16699.68|16699.68|16702.84|16702.84|16705.09|16705.09|16699.68|16699.68|0
1637572180000|2021-11-22 09:09:40|16704.67|16704.67|16704.67|16704.67|16704.67|16704.67|16704.67|16704.67|0
1637572220000|2021-11-22 09:10:20|16702.84|16702.84|16700.39|16700.39|16702.84|16702.84|16700.39|16700.39|0
1637572230000|2021-11-22 09:10:30|16701.82|16701.82|16707.33|16707.33|16707.43|16707.43|16701.82|16701.82|0
1637572240000|2021-11-22 09:10:40|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|16707.89|0
1637572290000|2021-11-22 09:11:30|16707.07|16707.07|16707.07|16707.07|16707.07|16707.07|16707.07|16707.07|0
1637572300000|2021-11-22 09:11:40|16705.64|16705.64|16705.64|16705.64|16705.64|16705.64|16705.64|16705.64|0
1637572350000|2021-11-22 09:12:30|16706.63|16706.63|16706.63|16706.63|16706.63|16706.63|16706.63|16706.63|0
1637572360000|2021-11-22 09:12:40|16708.07|16708.07|16708.07|16708.07|16708.07|16708.07|16708.07|16708.07|0
1637572370000|2021-11-22 09:12:50|16709.18|16709.18|16710|16710|16710|16710|16709.18|16709.18|0
1637572390000|2021-11-22 09:13:10|16710.56|16710.56|16706.34|16706.34|16710.56|16710.56|16706.34|16706.34|0
1637572400000|2021-11-22 09:13:20|16708.79|16708.79|16708.79|16708.79|16708.79|16708.79|16708.79|16708.79|0
1637572410000|2021-11-22 09:13:30|16709.72|16709.72|16709.72|16709.72|16709.72|16709.72|16709.72|16709.72|0
1637572440000|2021-11-22 09:14:00|16710.18|16710.18|16710.18|16710.18|16710.18|16710.18|16710.18|16710.18|0
1637572490000|2021-11-22 09:14:50|16711.12|16711.12|16711.12|16711.12|16711.12|16711.12|16711.12|16711.12|0
1637572520000|2021-11-22 09:15:20|16713.9|16713.9|16720.07|16720.07|16720.07|16720.07|16713.9|16713.9|0
1637572530000|2021-11-22 09:15:30|16721.51|16721.51|16722.61|16722.61|16722.61|16722.61|16720.13|16720.13|0
1637572540000|2021-11-22 09:15:40|16728.09|16728.09|16728.09|16728.09|16728.09|16728.09|16728.09|16728.09|0
1637572560000|2021-11-22 09:16:00|16729.94|16729.94|16729.94|16729.94|16729.94|16729.94|16729.94|16729.94|0
1637572570000|2021-11-22 09:16:10|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|16731.58|0
1637572580000|2021-11-22 09:16:20|16732.51|16732.51|16732.51|16732.51|16732.51|16732.51|16732.51|16732.51|0
1637572590000|2021-11-22 09:16:30|16734.14|16734.14|16733.65|16733.65|16734.14|16734.14|16733.15|16733.15|0
1637572600000|2021-11-22 09:16:40|16733.15|16733.15|16733.15|16733.15|16733.15|16733.15|16733.15|16733.15|0
1637572650000|2021-11-22 09:17:30|16732.22|16732.22|16732.22|16732.22|16732.22|16732.22|16732.22|16732.22|0
1637572680000|2021-11-22 09:18:00|16733.65|16733.65|16733.65|16733.65|16733.65|16733.65|16733.65|16733.65|0
1637572700000|2021-11-22 09:18:20|16735.08|16735.08|16735.08|16735.08|16735.08|16735.08|16735.08|16735.08|0
1637572710000|2021-11-22 09:18:30|16736.57|16736.57|16737.07|16737.07|16737.07|16737.07|16736.57|16736.57|0
1637572720000|2021-11-22 09:18:40|16739.89|16739.89|16739.89|16739.89|16739.89|16739.89|16739.89|16739.89|0
1637572730000|2021-11-22 09:18:50|16741.3|16741.3|16741.3|16741.3|16741.3|16741.3|16741.3|16741.3|0
1637572750000|2021-11-22 09:19:10|16740.49|16740.49|16740.49|16740.49|16740.49|16740.49|16740.49|16740.49|0
1637572760000|2021-11-22 09:19:20|16741.3|16741.3|16742.12|16742.12|16742.12|16742.12|16741.3|16741.3|0
1637572780000|2021-11-22 09:19:40|16743.53|16743.53|16743.53|16743.53|16743.53|16743.53|16743.53|16743.53|0
1637572790000|2021-11-22 09:19:50|16740.66|16740.66|16737.8|16737.8|16740.66|16740.66|16737.8|16737.8|0
1637572850000|2021-11-22 09:20:50|16737.33|16737.33|16734.47|16734.47|16737.33|16737.33|16734.47|16734.47|0
1637572870000|2021-11-22 09:21:10|16732.98|16732.98|16734.07|16734.07|16734.07|16734.07|16729.62|16729.62|0
1637572970000|2021-11-22 09:22:50|16733.87|16733.87|16733.72|16733.72|16733.87|16733.87|16733.72|16733.72|0
1637572980000|2021-11-22 09:23:00|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|0
1637573000000|2021-11-22 09:23:20|16735.04|16735.04|16736.03|16736.03|16736.03|16736.03|16735.04|16735.04|0
1637573020000|2021-11-22 09:23:40|16734.15|16734.15|16731.96|16731.96|16734.15|16734.15|16731.96|16731.96|0
1637573090000|2021-11-22 09:24:50|16730.57|16730.57|16732|16732|16732|16732|16730.57|16730.57|0
1637573130000|2021-11-22 09:25:30|16732.48|16732.48|16732.48|16732.48|16732.48|16732.48|16732.48|16732.48|0
1637573160000|2021-11-22 09:26:00|16733.29|16733.29|16733.29|16733.29|16733.29|16733.29|16733.29|16733.29|0
1637573200000|2021-11-22 09:26:40|16732.88|16732.88|16732.88|16732.88|16732.88|16732.88|16732.88|16732.88|0
1637573230000|2021-11-22 09:27:10|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|16733.7|0
1637573260000|2021-11-22 09:27:40|16734.61|16734.61|16734.61|16734.61|16734.61|16734.61|16734.61|16734.61|0
1637573280000|2021-11-22 09:28:00|16736.04|16736.04|16736.04|16736.04|16736.04|16736.04|16736.04|16736.04|0
1637573300000|2021-11-22 09:28:20|16736.54|16736.54|16736.54|16736.54|16736.54|16736.54|16736.54|16736.54|0
1637573330000|2021-11-22 09:28:50|16738.99|16738.99|16739.81|16739.81|16739.81|16739.81|16738.99|16738.99|0
1637573340000|2021-11-22 09:29:00|16741.44|16741.44|16741.44|16741.44|16741.44|16741.44|16741.44|16741.44|0
1637573350000|2021-11-22 09:29:10|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|16739.81|0
1637573390000|2021-11-22 09:29:50|16741.48|16741.48|16741.48|16741.48|16741.48|16741.48|16741.48|16741.48|0
1637573410000|2021-11-22 09:30:10|16743.58|16743.58|16742.77|16742.77|16743.58|16743.58|16742.77|16742.77|0
1637573420000|2021-11-22 09:30:20|16742.3|16742.3|16742.3|16742.3|16742.3|16742.3|16742.3|16742.3|0
1637573430000|2021-11-22 09:30:30|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|16739.55|0
1637573440000|2021-11-22 09:30:40|16738.12|16738.12|16738.12|16738.12|16738.12|16738.12|16738.12|16738.12|0
1637573490000|2021-11-22 09:31:30|16737.21|16737.21|16735.72|16735.72|16737.21|16737.21|16735.72|16735.72|0
1637573500000|2021-11-22 09:31:40|16736.21|16736.21|16736.21|16736.21|16736.21|16736.21|16736.21|16736.21|0
1637573520000|2021-11-22 09:32:00|16734.58|16734.58|16733.17|16733.17|16734.58|16734.58|16733.17|16733.17|0
1637573530000|2021-11-22 09:32:10|16731.54|16731.54|16730.59|16730.59|16731.54|16731.54|16730.59|16730.59|0
1637573540000|2021-11-22 09:32:20|16731.41|16731.41|16731.41|16731.41|16731.41|16731.41|16731.41|16731.41|0
1637573570000|2021-11-22 09:32:50|16729.58|16729.58|16725.78|16725.78|16729.58|16729.58|16725.78|16725.78|0
1637573580000|2021-11-22 09:33:00|16724.66|16724.66|16723.25|16723.25|16725.48|16725.48|16723.25|16723.25|0
1637573590000|2021-11-22 09:33:10|16722.63|16722.63|16722.63|16722.63|16722.63|16722.63|16722.63|16722.63|0
1637573600000|2021-11-22 09:33:20|16724.07|16724.07|16723.57|16723.57|16724.07|16724.07|16723.57|16723.57|0
1637573610000|2021-11-22 09:33:30|16724.39|16724.39|16724.86|16724.86|16724.86|16724.86|16724.39|16724.39|0
1637573620000|2021-11-22 09:33:40|16723.45|16723.45|16723.45|16723.45|16723.45|16723.45|16723.45|16723.45|0
1637573650000|2021-11-22 09:34:10|16722.63|16722.63|16722.63|16722.63|16722.63|16722.63|16722.63|16722.63|0
1637573660000|2021-11-22 09:34:20|16719.76|16719.76|16719.76|16719.76|16719.76|16719.76|16719.76|16719.76|0
1637573680000|2021-11-22 09:34:40|16721.17|16721.17|16721.65|16721.65|16722.12|16722.12|16721.17|16721.17|0
1637573690000|2021-11-22 09:34:50|16724.09|16724.09|16731.27|16731.27|16732.08|16732.08|16724.09|16724.09|0
1637573710000|2021-11-22 09:35:10|16732.09|16732.09|16732.09|16732.09|16732.09|16732.09|16732.09|16732.09|0
1637573740000|2021-11-22 09:35:40|16732.56|16732.56|16733.03|16733.03|16733.03|16733.03|16732.56|16732.56|0
1637573750000|2021-11-22 09:35:50|16733.49|16733.49|16733.49|16733.49|16733.49|16733.49|16733.49|16733.49|0
1637573790000|2021-11-22 09:36:30|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|16737.85|0
1637573800000|2021-11-22 09:36:40|16739.34|16739.34|16739.34|16739.34|16739.34|16739.34|16739.34|16739.34|0
1637573810000|2021-11-22 09:36:50|16738.52|16738.52|16738.52|16738.52|16738.52|16738.52|16738.52|16738.52|0
1637573830000|2021-11-22 09:37:10|16733.77|16733.77|16733.77|16733.77|16733.77|16733.77|16733.77|16733.77|0
1637573840000|2021-11-22 09:37:20|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|0
1637573890000|2021-11-22 09:38:10|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|0
1637573910000|2021-11-22 09:38:30|16732.43|16732.43|16732.43|16732.43|16732.43|16732.43|16732.43|16732.43|0
1637573970000|2021-11-22 09:39:30|16733.92|16733.92|16733.92|16733.92|16733.92|16733.92|16733.92|16733.92|0
1637573980000|2021-11-22 09:39:40|16734.74|16734.74|16733.72|16733.72|16734.74|16734.74|16733.25|16733.25|0
1637574040000|2021-11-22 09:40:40|16732.9|16732.9|16735.35|16735.35|16735.35|16735.35|16732.9|16732.9|0
1637574050000|2021-11-22 09:40:50|16734.54|16734.54|16734.54|16734.54|16734.54|16734.54|16734.54|16734.54|0
1637574080000|2021-11-22 09:41:20|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|16736.03|0
1637574120000|2021-11-22 09:42:00|16746.8|16746.8|16747.36|16747.36|16747.36|16747.36|16746.8|16746.8|0
1637574130000|2021-11-22 09:42:10|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|0
1637574140000|2021-11-22 09:42:20|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|16749.12|0
1637574150000|2021-11-22 09:42:30|16749.93|16749.93|16750.75|16750.75|16750.75|16750.75|16749.93|16749.93|0
1637574160000|2021-11-22 09:42:40|16751.57|16751.57|16751.57|16751.57|16751.57|16751.57|16751.57|16751.57|0
1637574200000|2021-11-22 09:43:20|16752.38|16752.38|16752.38|16752.38|16752.38|16752.38|16752.38|16752.38|0
1637574220000|2021-11-22 09:43:40|16750.71|16750.71|16752.14|16752.14|16752.14|16752.14|16750.71|16750.71|0
1637574230000|2021-11-22 09:43:50|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|16750.47|0
1637574250000|2021-11-22 09:44:10|16749.66|16749.66|16749.66|16749.66|16749.66|16749.66|16749.66|16749.66|0
1637574260000|2021-11-22 09:44:20|16747.21|16747.21|16747.21|16747.21|16747.21|16747.21|16747.21|16747.21|0
1637574270000|2021-11-22 09:44:30|16746.39|16746.39|16738.41|16738.41|16746.39|16746.39|16737.29|16737.29|0
1637574280000|2021-11-22 09:44:40|16737.5|16737.5|16736.53|16736.53|16737.5|16737.5|16736.06|16736.06|0
1637574290000|2021-11-22 09:44:50|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|16736.31|0
1637574320000|2021-11-22 09:45:20|16738.36|16738.36|16732.35|16732.35|16738.36|16738.36|16732.35|16732.35|0
1637574330000|2021-11-22 09:45:30|16731.36|16731.36|16731.36|16731.36|16731.36|16731.36|16731.36|16731.36|0
1637574340000|2021-11-22 09:45:40|16732.79|16732.79|16734.22|16734.22|16734.22|16734.22|16732.79|16732.79|0
1637574400000|2021-11-22 09:46:40|16733.73|16733.73|16733.73|16733.73|16733.73|16733.73|16733.73|16733.73|0
1637574430000|2021-11-22 09:47:10|16733.26|16733.26|16733.26|16733.26|16733.26|16733.26|16733.26|16733.26|0
1637574450000|2021-11-22 09:47:30|16730|16730|16730|16730|16730|16730|16730|16730|0
1637574460000|2021-11-22 09:47:40|16730.99|16730.99|16730.99|16730.99|16730.99|16730.99|16730.99|16730.99|0
1637574470000|2021-11-22 09:47:50|16731.81|16731.81|16731.81|16731.81|16731.81|16731.81|16731.81|16731.81|0
1637574480000|2021-11-22 09:48:00|16732.62|16732.62|16732.62|16732.62|16732.62|16732.62|16732.62|16732.62|0
1637574490000|2021-11-22 09:48:10|16733.56|16733.56|16733.56|16733.56|16733.56|16733.56|16733.09|16733.09|0
1637574500000|2021-11-22 09:48:20|16734.38|16734.38|16734.38|16734.38|16734.38|16734.38|16734.38|16734.38|0
1637574510000|2021-11-22 09:48:30|16733.91|16733.91|16733.91|16733.91|16733.91|16733.91|16733.91|16733.91|0
1637574530000|2021-11-22 09:48:50|16732.97|16732.97|16732.97|16732.97|16732.97|16732.97|16732.97|16732.97|0
1637574540000|2021-11-22 09:49:00|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|16733.2|0
1637574550000|2021-11-22 09:49:10|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|16732.75|0
1637574570000|2021-11-22 09:49:30|16731.81|16731.81|16728.52|16728.52|16731.81|16731.81|16728.52|16728.52|0
1637574590000|2021-11-22 09:49:50|16727.96|16727.96|16729.79|16729.79|16729.79|16729.79|16727.96|16727.96|0
1637574610000|2021-11-22 09:50:10|16730.29|16730.29|16730.29|16730.29|16730.29|16730.29|16730.29|16730.29|0
1637574640000|2021-11-22 09:50:40|16731.72|16731.72|16731.72|16731.72|16731.72|16731.72|16731.72|16731.72|0
1637574650000|2021-11-22 09:50:50|16733.13|16733.13|16733.13|16733.13|16733.13|16733.13|16733.13|16733.13|0
1637574720000|2021-11-22 09:52:00|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|16732.87|0
1637574770000|2021-11-22 09:52:50|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|16730.01|0
1637574790000|2021-11-22 09:53:10|16729.09|16729.09|16728.18|16728.18|16729.09|16729.09|16728.18|16728.18|0
1637574820000|2021-11-22 09:53:40|16731.05|16731.05|16731.05|16731.05|16731.05|16731.05|16731.05|16731.05|0
1637574840000|2021-11-22 09:54:00|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|0
1637574860000|2021-11-22 09:54:20|16730.47|16730.47|16731.03|16731.03|16731.03|16731.03|16730.47|16730.47|0
1637574870000|2021-11-22 09:54:30|16730.47|16730.47|16728.59|16728.59|16730.47|16730.47|16728.59|16728.59|0
1637574900000|2021-11-22 09:55:00|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|0
1637574930000|2021-11-22 09:55:30|16727.3|16727.3|16727.77|16727.77|16727.77|16727.77|16727.3|16727.3|0
1637574990000|2021-11-22 09:56:30|16727.36|16727.36|16728.85|16728.85|16728.85|16728.85|16727.36|16727.36|0
1637575010000|2021-11-22 09:56:50|16729.3|16729.3|16727.88|16727.88|16729.3|16729.3|16727.88|16727.88|0
1637575040000|2021-11-22 09:57:20|16728.7|16728.7|16728.7|16728.7|16728.7|16728.7|16728.7|16728.7|0
1637575110000|2021-11-22 09:58:30|16729.64|16729.64|16729.64|16729.64|16729.64|16729.64|16729.64|16729.64|0
1637575130000|2021-11-22 09:58:50|16728.21|16728.21|16729.15|16729.15|16729.15|16729.15|16728.21|16728.21|0
1637575140000|2021-11-22 09:59:00|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|16728.21|0
1637575150000|2021-11-22 09:59:10|16729.12|16729.12|16729.94|16729.94|16729.94|16729.94|16729.12|16729.12|0
1637575160000|2021-11-22 09:59:20|16731.37|16731.37|16731.37|16731.37|16731.37|16731.37|16731.37|16731.37|0
1637575180000|2021-11-22 09:59:40|16732.49|16732.49|16732.49|16732.49|16732.49|16732.49|16732.49|16732.49|0
1637575200000|2021-11-22 10:00:00|16733.92|16733.92|16733.92|16733.92|16733.92|16733.92|16733.92|16733.92|0
1637575220000|2021-11-22 10:00:20|16734.39|16734.39|16734.39|16734.39|16734.39|16734.39|16734.39|16734.39|0
1637575250000|2021-11-22 10:00:50|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|0
1637575280000|2021-11-22 10:01:20|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|0
1637575290000|2021-11-22 10:01:30|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|16735.38|0
1637575300000|2021-11-22 10:01:40|16736.2|16736.2|16736.2|16736.2|16736.2|16736.2|16736.2|16736.2|0
1637575310000|2021-11-22 10:01:50|16737.11|16737.11|16737.02|16737.02|16737.93|16737.93|16737.02|16737.02|0
1637575320000|2021-11-22 10:02:00|16737.96|16737.96|16737.96|16737.96|16737.96|16737.96|16737.96|16737.96|0
1637575330000|2021-11-22 10:02:10|16738.57|16738.57|16738.57|16738.57|16738.57|16738.57|16738.57|16738.57|0
1637575340000|2021-11-22 10:02:20|16739.51|16739.51|16741.15|16741.15|16741.15|16741.15|16739.51|16739.51|0
1637575350000|2021-11-22 10:02:30|16741.64|16741.64|16741.64|16741.64|16741.64|16741.64|16741.64|16741.64|0
1637575360000|2021-11-22 10:02:40|16742.58|16742.58|16743.52|16743.52|16743.52|16743.52|16742.58|16742.58|0
1637575370000|2021-11-22 10:02:50|16744.07|16744.07|16745.43|16745.43|16745.43|16745.43|16743.6|16743.6|0
1637575380000|2021-11-22 10:03:00|16746.84|16746.84|16760.32|16760.32|16760.32|16760.32|16746.84|16746.84|0
1637575400000|2021-11-22 10:03:20|16760.79|16760.79|16760.79|16760.79|16760.79|16760.79|16760.79|16760.79|0
1637575430000|2021-11-22 10:03:50|16762.23|16762.23|16760.79|16760.79|16762.23|16762.23|16760.79|16760.79|0
1637575450000|2021-11-22 10:04:10|16761.25|16761.25|16759|16759|16761.25|16761.25|16759|16759|0
1637575480000|2021-11-22 10:04:40|16759.21|16759.21|16759.21|16759.21|16759.21|16759.21|16759.21|16759.21|0
1637575510000|2021-11-22 10:05:10|16759.68|16759.68|16759.68|16759.68|16759.68|16759.68|16759.68|16759.68|0
1637575530000|2021-11-22 10:05:30|16761.09|16761.09|16761.09|16761.09|16761.09|16761.09|16761.09|16761.09|0
1637575550000|2021-11-22 10:05:50|16761.59|16761.59|16761.59|16761.59|16761.59|16761.59|16761.59|16761.59|0
1637575560000|2021-11-22 10:06:00|16771.51|16771.51|16786.19|16786.19|16786.19|16786.19|16771.51|16771.51|0
1637575570000|2021-11-22 10:06:10|16786.68|16786.68|16786.63|16786.63|16787.13|16787.13|16786.63|16786.63|0
1637575600000|2021-11-22 10:06:40|16789.43|16789.43|16789.43|16789.43|16789.43|16789.43|16788.96|16788.96|0
1637575610000|2021-11-22 10:06:50|16788.51|16788.51|16788.51|16788.51|16788.51|16788.51|16788.51|16788.51|0
1637575620000|2021-11-22 10:07:00|16789.45|16789.45|16789.45|16789.45|16789.45|16789.45|16789.45|16789.45|0
1637575630000|2021-11-22 10:07:10|16790.12|16790.12|16800.33|16800.33|16801.77|16801.77|16790.12|16790.12|0
1637575640000|2021-11-22 10:07:20|16801.77|16801.77|16804.55|16804.55|16804.55|16804.55|16801.77|16801.77|0
1637575650000|2021-11-22 10:07:30|16806.9|16806.9|16807.9|16807.9|16808.39|16808.39|16806.9|16806.9|0
1637575660000|2021-11-22 10:07:40|16810.35|16810.35|16811.98|16811.98|16811.98|16811.98|16810.35|16810.35|0
1637575670000|2021-11-22 10:07:50|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|0
1637575680000|2021-11-22 10:08:00|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|16815.24|0
1637575690000|2021-11-22 10:08:10|16814.77|16814.77|16815.71|16815.71|16815.71|16815.71|16814.77|16814.77|0
1637575700000|2021-11-22 10:08:20|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|0
1637575710000|2021-11-22 10:08:30|16818.66|16818.66|16818.66|16818.66|16818.66|16818.66|16818.66|16818.66|0
1637575740000|2021-11-22 10:09:00|16817.72|16817.72|16819.12|16819.12|16819.12|16819.12|16817.72|16817.72|0
1637575750000|2021-11-22 10:09:10|16820.95|16820.95|16822.36|16822.36|16822.36|16822.36|16820.95|16820.95|0
1637575760000|2021-11-22 10:09:20|16824.81|16824.81|16824.81|16824.81|16824.81|16824.81|16824.81|16824.81|0
1637575770000|2021-11-22 10:09:30|16826.63|16826.63|16834.47|16834.47|16834.47|16834.47|16826.63|16826.63|0
1637575780000|2021-11-22 10:09:40|16835.9|16835.9|16836.89|16836.89|16836.89|16836.89|16835.9|16835.9|0
1637575790000|2021-11-22 10:09:50|16835.9|16835.9|16835.43|16835.43|16835.9|16835.9|16835.43|16835.43|0
1637575800000|2021-11-22 10:10:00|16836.25|16836.25|16838.6|16838.6|16838.6|16838.6|16836.25|16836.25|0
1637575810000|2021-11-22 10:10:10|16841.39|16841.39|16842.83|16842.83|16842.83|16842.83|16841.39|16841.39|0
1637575840000|2021-11-22 10:10:40|16845.57|16845.57|16844.66|16844.66|16845.57|16845.57|16844.66|16844.66|0
1637575860000|2021-11-22 10:11:00|16845.13|16845.13|16845.57|16845.57|16845.57|16845.57|16845.13|16845.13|0
1637575870000|2021-11-22 10:11:10|16846.39|16846.39|16846.39|16846.39|16846.39|16846.39|16846.39|16846.39|0
1637575880000|2021-11-22 10:11:20|16844.95|16844.95|16844.04|16844.04|16844.95|16844.95|16844.04|16844.04|0
1637575890000|2021-11-22 10:11:30|16843.13|16843.13|16842.63|16842.63|16843.13|16843.13|16841.69|16841.69|0
1637575900000|2021-11-22 10:11:40|16841.82|16841.82|16841|16841|16841.82|16841.82|16841|16841|0
1637575930000|2021-11-22 10:12:10|16840.09|16840.09|16840.09|16840.09|16840.09|16840.09|16840.09|16840.09|0
1637575940000|2021-11-22 10:12:20|16839.59|16839.59|16842.46|16842.46|16842.46|16842.46|16839.12|16839.12|0
1637575950000|2021-11-22 10:12:30|16844.91|16844.91|16846.54|16846.54|16846.54|16846.54|16844.91|16844.91|0
1637575960000|2021-11-22 10:12:40|16845.99|16845.99|16846.16|16846.16|16846.98|16846.98|16845.99|16845.99|0
1637575970000|2021-11-22 10:12:50|16845.61|16845.61|16845.61|16845.61|16845.61|16845.61|16845.61|16845.61|0
1637575990000|2021-11-22 10:13:10|16842.74|16842.74|16841.83|16841.83|16842.74|16842.74|16841.83|16841.83|0
1637576010000|2021-11-22 10:13:30|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|16843.26|0
1637576020000|2021-11-22 10:13:40|16846.12|16846.12|16846.12|16846.12|16846.12|16846.12|16846.12|16846.12|0
1637576030000|2021-11-22 10:13:50|16844.49|16844.49|16844.49|16844.49|16844.49|16844.49|16844.49|16844.49|0
1637576050000|2021-11-22 10:14:10|16843.67|16843.67|16842.24|16842.24|16843.67|16843.67|16842.24|16842.24|0
1637576070000|2021-11-22 10:14:30|16843.23|16843.23|16843.23|16843.23|16843.23|16843.23|16843.23|16843.23|0
1637576080000|2021-11-22 10:14:40|16844.18|16844.18|16844.18|16844.18|16844.18|16844.18|16844.18|16844.18|0
1637576090000|2021-11-22 10:14:50|16845.81|16845.81|16845.81|16845.81|16845.81|16845.81|16845.81|16845.81|0
1637576110000|2021-11-22 10:15:10|16844.99|16844.99|16848.65|16848.65|16848.65|16848.65|16844.99|16844.99|0
1637576120000|2021-11-22 10:15:20|16851.51|16851.51|16851.51|16851.51|16851.51|16851.51|16851.51|16851.51|0
1637576130000|2021-11-22 10:15:30|16855.28|16855.28|16855.28|16855.28|16855.28|16855.28|16855.28|16855.28|0
1637576140000|2021-11-22 10:15:40|16855.77|16855.77|16856.76|16856.76|16856.76|16856.76|16855.77|16855.77|0
1637576150000|2021-11-22 10:15:50|16855.95|16855.95|16855.03|16855.03|16855.95|16855.95|16855.03|16855.03|0
1637576170000|2021-11-22 10:16:10|16852.17|16852.17|16853.6|16853.6|16853.6|16853.6|16852.17|16852.17|0
1637576180000|2021-11-22 10:16:20|16856.47|16856.47|16862.94|16862.94|16862.94|16862.94|16856.47|16856.47|0
1637576190000|2021-11-22 10:16:30|16861.05|16861.05|16861.05|16861.05|16861.05|16861.05|16861.05|16861.05|0
1637576200000|2021-11-22 10:16:40|16861.61|16861.61|16863.26|16863.26|16863.26|16863.26|16861.61|16861.61|0
1637576210000|2021-11-22 10:16:50|16860.39|16860.39|16859.57|16859.57|16860.39|16860.39|16859.57|16859.57|0
1637576220000|2021-11-22 10:17:00|16859.13|16859.13|16858.72|16858.72|16859.13|16859.13|16858.72|16858.72|0
1637576230000|2021-11-22 10:17:10|16857.77|16857.77|16857.31|16857.31|16857.77|16857.77|16857.31|16857.31|0
1637576240000|2021-11-22 10:17:20|16856.84|16856.84|16847.64|16847.64|16856.84|16856.84|16846.87|16846.87|0
1637576250000|2021-11-22 10:17:30|16847.86|16847.86|16849.18|16849.18|16849.18|16849.18|16847.86|16847.86|0
1637576260000|2021-11-22 10:17:40|16848.68|16848.68|16848.68|16848.68|16849.15|16849.15|16848.68|16848.68|0
1637576280000|2021-11-22 10:18:00|16849.3|16849.3|16849.3|16849.3|16849.3|16849.3|16849.3|16849.3|0
1637576340000|2021-11-22 10:19:00|16848.8|16848.8|16848.8|16848.8|16848.8|16848.8|16848.8|16848.8|0
1637576420000|2021-11-22 10:20:20|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|16848.59|0
1637576430000|2021-11-22 10:20:30|16845.77|16845.77|16845.28|16845.28|16845.77|16845.77|16845.28|16845.28|0
1637576440000|2021-11-22 10:20:40|16842.92|16842.92|16847.2|16847.2|16847.2|16847.2|16841.49|16841.49|0
1637576460000|2021-11-22 10:21:00|16842.9|16842.9|16845.25|16845.25|16845.25|16845.25|16842.9|16842.9|0
1637576480000|2021-11-22 10:21:20|16844.31|16844.31|16840.58|16840.58|16844.31|16844.31|16840.58|16840.58|0
1637576500000|2021-11-22 10:21:40|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|16842.01|0
1637576520000|2021-11-22 10:22:00|16840.6|16840.6|16840.6|16840.6|16840.6|16840.6|16840.6|16840.6|0
1637576530000|2021-11-22 10:22:10|16839.16|16839.16|16839.16|16839.16|16839.16|16839.16|16839.16|16839.16|0
1637576550000|2021-11-22 10:22:30|16840.13|16840.13|16845.7|16845.7|16845.7|16845.7|16840.13|16840.13|0
1637576560000|2021-11-22 10:22:40|16845.21|16845.21|16847.31|16847.31|16847.87|16847.87|16844.71|16844.71|0
1637576650000|2021-11-22 10:24:10|16848.31|16848.31|16848.31|16848.31|16848.31|16848.31|16848.31|16848.31|0
1637576660000|2021-11-22 10:24:20|16850.34|16850.34|16854.07|16854.07|16854.07|16854.07|16850.34|16850.34|0
1637576670000|2021-11-22 10:24:30|16855.5|16855.5|16856.93|16856.93|16856.93|16856.93|16855.5|16855.5|0
1637576700000|2021-11-22 10:25:00|16857.43|16857.43|16858.47|16858.47|16858.47|16858.47|16857.43|16857.43|0
1637576710000|2021-11-22 10:25:10|16859.03|16859.03|16860.05|16860.05|16860.05|16860.05|16859.03|16859.03|0
1637576750000|2021-11-22 10:25:50|16861.04|16861.04|16861.04|16861.04|16861.04|16861.04|16861.04|16861.04|0
1637576760000|2021-11-22 10:26:00|16860.58|16860.58|16860.58|16860.58|16860.58|16860.58|16860.58|16860.58|0
1637576770000|2021-11-22 10:26:10|16858.23|16858.23|16859.64|16859.64|16859.64|16859.64|16858.23|16858.23|0
1637576780000|2021-11-22 10:26:20|16860.58|16860.58|16863.58|16863.58|16863.58|16863.58|16860.58|16860.58|0
1637576830000|2021-11-22 10:27:10|16863.1|16863.1|16862.63|16862.63|16863.1|16863.1|16862.63|16862.63|0
1637576840000|2021-11-22 10:27:20|16862.43|16862.43|16859.94|16859.94|16862.43|16862.43|16859.94|16859.94|0
1637576850000|2021-11-22 10:27:30|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|0
1637576860000|2021-11-22 10:27:40|16855.09|16855.09|16855.09|16855.09|16855.09|16855.09|16855.09|16855.09|0
1637576870000|2021-11-22 10:27:50|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|0
1637576880000|2021-11-22 10:28:00|16855.09|16855.09|16856.03|16856.03|16856.03|16856.03|16855.09|16855.09|0
1637576890000|2021-11-22 10:28:10|16856.5|16856.5|16857.44|16857.44|16857.44|16857.44|16856.5|16856.5|0
1637576910000|2021-11-22 10:28:30|16858.26|16858.26|16857.32|16857.32|16858.26|16858.26|16857.32|16857.32|0
1637576950000|2021-11-22 10:29:10|16857.79|16857.79|16859.25|16859.25|16859.25|16859.25|16857.79|16857.79|0
1637576960000|2021-11-22 10:29:20|16859.81|16859.81|16859.81|16859.81|16859.81|16859.81|16859.81|16859.81|0
1637576980000|2021-11-22 10:29:40|16858.87|16858.87|16860.24|16860.24|16860.24|16860.24|16858.87|16858.87|0
1637577000000|2021-11-22 10:30:00|16861.06|16861.06|16861.06|16861.06|16861.06|16861.06|16861.06|16861.06|0
1637577010000|2021-11-22 10:30:10|16862.88|16862.88|16867.66|16867.66|16867.66|16867.66|16862.86|16862.86|0
1637577060000|2021-11-22 10:31:00|16868.16|16868.16|16866.74|16866.74|16868.16|16868.16|16866.74|16866.74|0
1637577070000|2021-11-22 10:31:10|16867.24|16867.24|16867.24|16867.24|16867.24|16867.24|16867.24|16867.24|0
1637577080000|2021-11-22 10:31:20|16866.3|16866.3|16866.3|16866.3|16866.3|16866.3|16866.3|16866.3|0
1637577160000|2021-11-22 10:32:40|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|0
1637577170000|2021-11-22 10:32:50|16864.8|16864.8|16864.33|16864.33|16864.8|16864.8|16864.33|16864.33|0
1637577180000|2021-11-22 10:33:00|16863.86|16863.86|16863.36|16863.36|16863.86|16863.86|16863.36|16863.36|0
1637577190000|2021-11-22 10:33:10|16864.18|16864.18|16865.12|16865.12|16865.12|16865.12|16864.18|16864.18|0
1637577210000|2021-11-22 10:33:30|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|16866.55|0
1637577220000|2021-11-22 10:33:40|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|16865.74|0
1637577280000|2021-11-22 10:34:40|16866.55|16866.55|16872.22|16872.22|16872.22|16872.22|16866.55|16866.55|0
1637577290000|2021-11-22 10:34:50|16874.04|16874.04|16875.48|16875.48|16875.48|16875.48|16874.04|16874.04|0
1637577300000|2021-11-22 10:35:00|16874.56|16874.56|16874.56|16874.56|16874.56|16874.56|16874.56|16874.56|0
1637577310000|2021-11-22 10:35:10|16873.65|16873.65|16873.65|16873.65|16873.65|16873.65|16873.65|16873.65|0
1637577320000|2021-11-22 10:35:20|16875.28|16875.28|16876.1|16876.1|16876.1|16876.1|16875.28|16875.28|0
1637577330000|2021-11-22 10:35:30|16875.16|16875.16|16871.53|16871.53|16875.16|16875.16|16871.53|16871.53|0
1637577360000|2021-11-22 10:36:00|16870.12|16870.12|16872|16872|16872|16872|16870.12|16870.12|0
1637577370000|2021-11-22 10:36:10|16871.06|16871.06|16871.06|16871.06|16871.06|16871.06|16871.06|16871.06|0
1637577400000|2021-11-22 10:36:40|16871.98|16871.98|16872.89|16872.89|16872.89|16872.89|16871.98|16871.98|0
1637577410000|2021-11-22 10:36:50|16874.01|16874.01|16874.88|16874.88|16874.88|16874.88|16873.45|16873.45|0
1637577420000|2021-11-22 10:37:00|16875.87|16875.87|16878.97|16878.97|16878.97|16878.97|16875.87|16875.87|0
1637577440000|2021-11-22 10:37:20|16878.5|16878.5|16878.5|16878.5|16878.5|16878.5|16878.5|16878.5|0
1637577450000|2021-11-22 10:37:30|16880.17|16880.17|16883.46|16883.46|16883.46|16883.46|16880.17|16880.17|0
1637577460000|2021-11-22 10:37:40|16883.91|16883.91|16883.69|16883.69|16883.91|16883.91|16883.69|16883.69|0
1637577480000|2021-11-22 10:38:00|16886.55|16886.55|16886.55|16886.55|16886.55|16886.55|16886.55|16886.55|0
1637577490000|2021-11-22 10:38:10|16892.27|16892.27|16889.53|16889.53|16892.27|16892.27|16889.53|16889.53|0
1637577500000|2021-11-22 10:38:20|16890.46|16890.46|16884.15|16884.15|16890.46|16890.46|16884.15|16884.15|0
1637577540000|2021-11-22 10:39:00|16882.74|16882.74|16884.33|16884.33|16885.96|16885.96|16882.74|16882.74|0
1637577550000|2021-11-22 10:39:10|16884.8|16884.8|16887.1|16887.1|16887.1|16887.1|16884.8|16884.8|0
1637577570000|2021-11-22 10:39:30|16885.68|16885.68|16885.68|16885.68|16885.68|16885.68|16885.68|16885.68|0
1637577610000|2021-11-22 10:40:10|16888.04|16888.04|16888.04|16888.04|16888.04|16888.04|16888.04|16888.04|0
1637577640000|2021-11-22 10:40:40|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|0
1637577650000|2021-11-22 10:40:50|16889.55|16889.55|16888.14|16888.14|16889.55|16889.55|16888.14|16888.14|0
1637577660000|2021-11-22 10:41:00|16890.37|16890.37|16893.07|16893.07|16893.07|16893.07|16890.37|16890.37|0
1637577670000|2021-11-22 10:41:10|16894.95|16894.95|16901.48|16901.48|16901.48|16901.48|16894.95|16894.95|0
1637577680000|2021-11-22 10:41:20|16905.23|16905.23|16917.59|16917.59|16917.59|16917.59|16905.23|16905.23|0
1637577690000|2021-11-22 10:41:30|16919.47|16919.47|16919.47|16919.47|16919.47|16919.47|16919.47|16919.47|0
1637577700000|2021-11-22 10:41:40|16920.14|16920.14|16924.23|16924.23|16924.43|16924.43|16920.14|16920.14|0
1637577710000|2021-11-22 10:41:50|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|0
1637577720000|2021-11-22 10:42:00|16923|16923|16923|16923|16923|16923|16923|16923|0
1637577730000|2021-11-22 10:42:10|16921.12|16921.12|16921.12|16921.12|16921.12|16921.12|16921.12|16921.12|0
1637577740000|2021-11-22 10:42:20|16912.94|16912.94|16907.93|16907.93|16912.94|16912.94|16907.93|16907.93|0
1637577750000|2021-11-22 10:42:30|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|0
1637577760000|2021-11-22 10:42:40|16908.03|16908.03|16908.03|16908.03|16908.03|16908.03|16908.03|16908.03|0
1637577770000|2021-11-22 10:42:50|16908.85|16908.85|16910.28|16910.28|16910.28|16910.28|16908.85|16908.85|0
1637577780000|2021-11-22 10:43:00|16909.46|16909.46|16909.46|16909.46|16909.46|16909.46|16909.46|16909.46|0
1637577840000|2021-11-22 10:44:00|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|0
1637577850000|2021-11-22 10:44:10|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|16908.06|0
1637577860000|2021-11-22 10:44:20|16906.65|16906.65|16906.65|16906.65|16906.65|16906.65|16906.65|16906.65|0
1637577870000|2021-11-22 10:44:30|16905.83|16905.83|16902.79|16902.79|16905.83|16905.83|16902.79|16902.79|0
1637577880000|2021-11-22 10:44:40|16904.43|16904.43|16907.29|16907.29|16907.29|16907.29|16904.43|16904.43|0
1637577900000|2021-11-22 10:45:00|16908.22|16908.22|16908.22|16908.22|16908.22|16908.22|16908.22|16908.22|0
1637577910000|2021-11-22 10:45:10|16907.81|16907.81|16907.61|16907.61|16907.81|16907.81|16907.61|16907.61|0
1637577930000|2021-11-22 10:45:30|16908.42|16908.42|16906.15|16906.15|16908.42|16908.42|16904.77|16904.77|0
1637577940000|2021-11-22 10:45:40|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|0
1637577950000|2021-11-22 10:45:50|16903.81|16903.81|16902.34|16902.34|16903.81|16903.81|16902.34|16902.34|0
1637577960000|2021-11-22 10:46:00|16900.52|16900.52|16900.52|16900.52|16900.52|16900.52|16900.52|16900.52|0
1637578000000|2021-11-22 10:46:40|16900.05|16900.05|16903.6|16903.6|16903.6|16903.6|16900.05|16900.05|0
1637578010000|2021-11-22 10:46:50|16901.97|16901.97|16901.47|16901.47|16901.97|16901.97|16901.47|16901.47|0
1637578020000|2021-11-22 10:47:00|16900.36|16900.36|16896.94|16896.94|16900.36|16900.36|16896.94|16896.94|0
1637578030000|2021-11-22 10:47:10|16895.5|16895.5|16896.94|16896.94|16896.94|16896.94|16895.5|16895.5|0
1637578050000|2021-11-22 10:47:30|16899.8|16899.8|16899.8|16899.8|16899.8|16899.8|16899.8|16899.8|0
1637578060000|2021-11-22 10:47:40|16900.3|16900.3|16903.31|16903.31|16903.31|16903.31|16900.3|16900.3|0
1637578080000|2021-11-22 10:48:00|16902.37|16902.37|16909.3|16909.3|16909.3|16909.3|16902.37|16902.37|0
1637578140000|2021-11-22 10:49:00|16910.21|16910.21|16910.21|16910.21|16910.21|16910.21|16910.21|16910.21|0
1637578160000|2021-11-22 10:49:20|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|16908.38|0
1637578190000|2021-11-22 10:49:50|16909.82|16909.82|16909.82|16909.82|16909.82|16909.82|16909.82|16909.82|0
1637578200000|2021-11-22 10:50:00|16910.29|16910.29|16911.1|16911.1|16911.1|16911.1|16910.29|16910.29|0
1637578220000|2021-11-22 10:50:20|16910.43|16910.43|16910.21|16910.21|16910.43|16910.43|16910.21|16910.21|0
1637578250000|2021-11-22 10:50:50|16909.99|16909.99|16909.99|16909.99|16909.99|16909.99|16909.99|16909.99|0
1637578270000|2021-11-22 10:51:10|16910.48|16910.48|16910.48|16910.48|16910.48|16910.48|16910.48|16910.48|0
1637578300000|2021-11-22 10:51:40|16905.95|16905.95|16905.48|16905.48|16905.95|16905.95|16905.48|16905.48|0
1637578310000|2021-11-22 10:51:50|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|16906.42|0
1637578320000|2021-11-22 10:52:00|16905.95|16905.95|16915.81|16915.81|16915.81|16915.81|16905.95|16905.95|0
1637578340000|2021-11-22 10:52:20|16916.63|16916.63|16916.63|16916.63|16916.63|16916.63|16916.63|16916.63|0
1637578350000|2021-11-22 10:52:30|16918.12|16918.12|16918.12|16918.12|16918.12|16918.12|16918.12|16918.12|0
1637578360000|2021-11-22 10:52:40|16919.55|16919.55|16919.55|16919.55|16919.55|16919.55|16919.55|16919.55|0
1637578380000|2021-11-22 10:53:00|16916.76|16916.76|16916.76|16916.76|16916.76|16916.76|16916.76|16916.76|0
1637578390000|2021-11-22 10:53:10|16917.32|16917.32|16917.32|16917.32|16917.32|16917.32|16917.32|16917.32|0
1637578400000|2021-11-22 10:53:20|16920.19|16920.19|16919.02|16919.02|16922.07|16922.07|16919.02|16919.02|0
1637578410000|2021-11-22 10:53:30|16919.84|16919.84|16920.92|16920.92|16921.47|16921.47|16919.84|16919.84|0
1637578440000|2021-11-22 10:54:00|16919.92|16919.92|16919.92|16919.92|16919.92|16919.92|16919.92|16919.92|0
1637578450000|2021-11-22 10:54:10|16919.11|16919.11|16919.11|16919.11|16919.11|16919.11|16919.11|16919.11|0
1637578470000|2021-11-22 10:54:30|16925.5|16925.5|16926.62|16926.62|16926.62|16926.62|16925.5|16925.5|0
1637578480000|2021-11-22 10:54:40|16926.13|16926.13|16927.24|16927.24|16927.24|16927.24|16926.13|16926.13|0
1637578570000|2021-11-22 10:56:10|16928.06|16928.06|16928.06|16928.06|16928.06|16928.06|16928.06|16928.06|0
1637578590000|2021-11-22 10:56:30|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|0
1637578600000|2021-11-22 10:56:40|16928.06|16928.06|16928.06|16928.06|16928.06|16928.06|16928.06|16928.06|0
1637578640000|2021-11-22 10:57:20|16927.15|16927.15|16927.15|16927.15|16927.15|16927.15|16925.32|16925.32|0
1637578650000|2021-11-22 10:57:30|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|16925.32|0
1637578660000|2021-11-22 10:57:40|16927.55|16927.55|16927.55|16927.55|16927.55|16927.55|16927.55|16927.55|0
1637578670000|2021-11-22 10:57:50|16928.49|16928.49|16928.49|16928.49|16928.49|16928.49|16928.49|16928.49|0
1637578680000|2021-11-22 10:58:00|16929.93|16929.93|16929.93|16929.93|16929.93|16929.93|16929.93|16929.93|0
1637578700000|2021-11-22 10:58:20|16929.46|16929.46|16929.46|16929.46|16929.46|16929.46|16929.46|16929.46|0
1637578730000|2021-11-22 10:58:50|16932.2|16932.2|16932.2|16932.2|16932.2|16932.2|16932.2|16932.2|0
1637578740000|2021-11-22 10:59:00|16934.65|16934.65|16934.65|16934.65|16934.65|16934.65|16934.65|16934.65|0
1637578790000|2021-11-22 10:59:50|16934.85|16934.85|16934.85|16934.85|16934.85|16934.85|16934.85|16934.85|0
1637578810000|2021-11-22 11:00:10|16935.79|16935.79|16936.61|16936.61|16936.61|16936.61|16935.79|16935.79|0
1637578820000|2021-11-22 11:00:20|16935.79|16935.79|16935.42|16935.42|16935.79|16935.79|16934.86|16934.86|0
1637578830000|2021-11-22 11:00:30|16936.53|16936.53|16936.53|16936.53|16936.53|16936.53|16936.53|16936.53|0
1637578850000|2021-11-22 11:00:50|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|16937.53|0
1637578870000|2021-11-22 11:01:10|16938.34|16938.34|16939.98|16939.98|16939.98|16939.98|16938.34|16938.34|0
1637578880000|2021-11-22 11:01:20|16938.34|16938.34|16937.53|16937.53|16938.34|16938.34|16937.53|16937.53|0
1637578950000|2021-11-22 11:02:30|16938.34|16938.34|16938.84|16938.84|16938.84|16938.84|16938.34|16938.34|0
1637579010000|2021-11-22 11:03:30|16938.28|16938.28|16935.97|16935.97|16938.84|16938.84|16935.97|16935.97|0
1637579020000|2021-11-22 11:03:40|16932.39|16932.39|16931.92|16931.92|16932.39|16932.39|16931.92|16931.92|0
1637579030000|2021-11-22 11:03:50|16932.39|16932.39|16932.49|16932.49|16932.49|16932.49|16932.39|16932.39|0
1637579050000|2021-11-22 11:04:10|16932.98|16932.98|16932.98|16932.98|16932.98|16932.98|16932.98|16932.98|0
1637579080000|2021-11-22 11:04:40|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|0
1637579090000|2021-11-22 11:04:50|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|0
1637579120000|2021-11-22 11:05:20|16928.95|16928.95|16928.95|16928.95|16928.95|16928.95|16928.95|16928.95|0
1637579140000|2021-11-22 11:05:40|16927.28|16927.28|16923.34|16923.34|16927.28|16927.28|16923.34|16923.34|0
1637579210000|2021-11-22 11:06:50|16923.81|16923.81|16928.75|16928.75|16928.75|16928.75|16923.81|16923.81|0
1637579220000|2021-11-22 11:07:00|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|16930.18|0
1637579240000|2021-11-22 11:07:20|16931.29|16931.29|16931.29|16931.29|16931.29|16931.29|16931.29|16931.29|0
1637579250000|2021-11-22 11:07:30|16930.82|16930.82|16932.24|16932.24|16932.24|16932.24|16930.82|16930.82|0
1637579260000|2021-11-22 11:07:40|16932.73|16932.73|16932.73|16932.73|16932.73|16932.73|16932.73|16932.73|0
1637579280000|2021-11-22 11:08:00|16932.21|16932.21|16932.21|16932.21|16932.21|16932.21|16932.21|16932.21|0
1637579300000|2021-11-22 11:08:20|16931.4|16931.4|16931.4|16931.4|16931.4|16931.4|16931.4|16931.4|0
1637579340000|2021-11-22 11:09:00|16931.86|16931.86|16932.36|16932.36|16932.36|16932.36|16931.86|16931.86|0
1637579350000|2021-11-22 11:09:10|16932.86|16932.86|16932.86|16932.86|16932.86|16932.86|16932.86|16932.86|0
1637579360000|2021-11-22 11:09:20|16931.91|16931.91|16931.91|16931.91|16931.91|16931.91|16931.91|16931.91|0
1637579390000|2021-11-22 11:09:50|16931|16931|16931|16931|16931|16931|16931|16931|0
1637579460000|2021-11-22 11:11:00|16932.23|16932.23|16930.28|16930.28|16932.23|16932.23|16930.28|16930.28|0
1637579470000|2021-11-22 11:11:10|16931.09|16931.09|16932.32|16932.32|16932.32|16932.32|16931.09|16931.09|0
1637579490000|2021-11-22 11:11:30|16933.14|16933.14|16933.14|16933.14|16933.14|16933.14|16933.14|16933.14|0
1637579510000|2021-11-22 11:11:50|16933.34|16933.34|16933.34|16933.34|16933.34|16933.34|16933.34|16933.34|0
1637579520000|2021-11-22 11:12:00|16931.93|16931.93|16934.28|16934.28|16934.28|16934.28|16931.93|16931.93|0
1637579530000|2021-11-22 11:12:10|16933.73|16933.73|16933.28|16933.28|16934.2|16934.2|16933.28|16933.28|0
1637579540000|2021-11-22 11:12:20|16932.29|16932.29|16931.73|16931.73|16932.29|16932.29|16931.73|16931.73|0
1637579550000|2021-11-22 11:12:30|16932.2|16932.2|16933.02|16933.02|16933.84|16933.84|16932.2|16932.2|0
1637579560000|2021-11-22 11:12:40|16933.43|16933.43|16942.24|16942.24|16942.24|16942.24|16933.43|16933.43|0
1637579570000|2021-11-22 11:12:50|16942.69|16942.69|16946.25|16946.25|16946.25|16946.25|16942.69|16942.69|0
1637579600000|2021-11-22 11:13:20|16948.7|16948.7|16948.7|16948.7|16948.7|16948.7|16948.7|16948.7|0
1637579610000|2021-11-22 11:13:30|16943.58|16943.58|16944.03|16944.03|16944.03|16944.03|16942.2|16942.2|0
1637579630000|2021-11-22 11:13:50|16945.46|16945.46|16945.46|16945.46|16945.46|16945.46|16945.46|16945.46|0
1637579700000|2021-11-22 11:15:00|16945|16945|16945|16945|16945|16945|16945|16945|0
1637579720000|2021-11-22 11:15:20|16945.55|16945.55|16945.76|16945.76|16945.76|16945.76|16945.55|16945.55|0
1637579730000|2021-11-22 11:15:30|16946.87|16946.87|16946.87|16946.87|16946.87|16946.87|16946.87|16946.87|0
1637579750000|2021-11-22 11:15:50|16945.5|16945.5|16945.5|16945.5|16945.5|16945.5|16945.5|16945.5|0
1637579760000|2021-11-22 11:16:00|16945.7|16945.7|16944.89|16944.89|16945.7|16945.7|16944.89|16944.89|0
1637579780000|2021-11-22 11:16:20|16944.42|16944.42|16944.42|16944.42|16944.42|16944.42|16944.42|16944.42|0
1637579810000|2021-11-22 11:16:50|16945.23|16945.23|16945.23|16945.23|16945.23|16945.23|16945.23|16945.23|0
1637579820000|2021-11-22 11:17:00|16946.15|16946.15|16946.15|16946.15|16946.15|16946.15|16946.15|16946.15|0
1637579830000|2021-11-22 11:17:10|16946.71|16946.71|16947.2|16947.2|16947.2|16947.2|16946.71|16946.71|0
1637579890000|2021-11-22 11:18:10|16945.77|16945.77|16944.34|16944.34|16945.77|16945.77|16944.34|16944.34|0
1637579920000|2021-11-22 11:18:40|16949.58|16949.58|16949.1|16949.1|16949.58|16949.58|16949.1|16949.1|0
1637579930000|2021-11-22 11:18:50|16950.02|16950.02|16950.83|16950.83|16950.83|16950.83|16950.02|16950.02|0
1637579940000|2021-11-22 11:19:00|16952.27|16952.27|16952.27|16952.27|16952.27|16952.27|16952.27|16952.27|0
1637579960000|2021-11-22 11:19:20|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|0
1637579970000|2021-11-22 11:19:30|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|16944.94|0
1637580010000|2021-11-22 11:20:10|16944.47|16944.47|16946.35|16946.35|16946.35|16946.35|16944.47|16944.47|0
1637580020000|2021-11-22 11:20:20|16946.82|16946.82|16946.82|16946.82|16946.82|16946.82|16946.82|16946.82|0
1637580030000|2021-11-22 11:20:30|16950.1|16950.1|16951.53|16951.53|16951.53|16951.53|16950.1|16950.1|0
1637580040000|2021-11-22 11:20:40|16952.94|16952.94|16954.41|16954.41|16954.41|16954.41|16952.53|16952.53|0
1637580050000|2021-11-22 11:20:50|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|0
1637580060000|2021-11-22 11:21:00|16954.41|16954.41|16953.47|16953.47|16954.41|16954.41|16953.47|16953.47|0
1637580070000|2021-11-22 11:21:10|16953.94|16953.94|16954.41|16954.41|16954.41|16954.41|16953.94|16953.94|0
1637580100000|2021-11-22 11:21:40|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|16954.88|0
1637580110000|2021-11-22 11:21:50|16956.51|16956.51|16954.16|16954.16|16956.51|16956.51|16954.16|16954.16|0
1637580120000|2021-11-22 11:22:00|16952.73|16952.73|16948|16948|16952.73|16952.73|16948|16948|0
1637580130000|2021-11-22 11:22:10|16947.53|16947.53|16943.93|16943.93|16947.53|16947.53|16943.93|16943.93|0
1637580140000|2021-11-22 11:22:20|16943.73|16943.73|16943.73|16943.73|16943.73|16943.73|16943.73|16943.73|0
1637580160000|2021-11-22 11:22:40|16944.2|16944.2|16944.2|16944.2|16944.2|16944.2|16944.2|16944.2|0
1637580180000|2021-11-22 11:23:00|16944.67|16944.67|16943.85|16943.85|16944.67|16944.67|16943.85|16943.85|0
1637580210000|2021-11-22 11:23:30|16944.32|16944.32|16943.5|16943.5|16944.32|16944.32|16943.5|16943.5|0
1637580220000|2021-11-22 11:23:40|16941.57|16941.57|16940.66|16940.66|16941.57|16941.57|16940.66|16940.66|0
1637580240000|2021-11-22 11:24:00|16939.84|16939.84|16939.84|16939.84|16939.84|16939.84|16939.84|16939.84|0
1637580250000|2021-11-22 11:24:10|16938.21|16938.21|16926.38|16926.38|16938.21|16938.21|16926.38|16926.38|0
1637580270000|2021-11-22 11:24:30|16927.29|16927.29|16927.29|16927.29|16927.29|16927.29|16927.29|16927.29|0
1637580280000|2021-11-22 11:24:40|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|16928.28|0
1637580290000|2021-11-22 11:24:50|16927.47|16927.47|16928.38|16928.38|16928.38|16928.38|16927.47|16927.47|0
1637580300000|2021-11-22 11:25:00|16922.65|16922.65|16921.02|16921.02|16922.65|16922.65|16921.02|16921.02|0
1637580310000|2021-11-22 11:25:10|16921.83|16921.83|16921.83|16921.83|16921.83|16921.83|16921.83|16921.83|0
1637580340000|2021-11-22 11:25:40|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|0
1637580350000|2021-11-22 11:25:50|16919.98|16919.98|16918.86|16918.86|16919.98|16919.98|16918.86|16918.86|0
1637580370000|2021-11-22 11:26:10|16919.68|16919.68|16919.27|16919.27|16919.68|16919.68|16919.27|16919.27|0
1637580380000|2021-11-22 11:26:20|16920.9|16920.9|16920.9|16920.9|16920.9|16920.9|16920.9|16920.9|0
1637580390000|2021-11-22 11:26:30|16922.33|16922.33|16922.33|16922.33|16922.33|16922.33|16922.33|16922.33|0
1637580400000|2021-11-22 11:26:40|16923.25|16923.25|16923.25|16923.25|16923.25|16923.25|16923.25|16923.25|0
1637580410000|2021-11-22 11:26:50|16922.43|16922.43|16922.43|16922.43|16922.43|16922.43|16922.43|16922.43|0
1637580460000|2021-11-22 11:27:40|16920.14|16920.14|16919.02|16919.02|16920.14|16920.14|16919.02|16919.02|0
1637580470000|2021-11-22 11:27:50|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|0
1637580480000|2021-11-22 11:28:00|16918.46|16918.46|16918.46|16918.46|16918.46|16918.46|16918.46|16918.46|0
1637580500000|2021-11-22 11:28:20|16916.58|16916.58|16915.07|16915.07|16917.52|16917.52|16915.07|16915.07|0
1637580510000|2021-11-22 11:28:30|16914.26|16914.26|16913.76|16913.76|16914.26|16914.26|16913.76|16913.76|0
1637580520000|2021-11-22 11:28:40|16914.32|16914.32|16914.32|16914.32|16914.32|16914.32|16914.32|16914.32|0
1637580560000|2021-11-22 11:29:20|16912.88|16912.88|16912.88|16912.88|16912.88|16912.88|16912.88|16912.88|0
1637580570000|2021-11-22 11:29:30|16911.06|16911.06|16910.5|16910.5|16911.06|16911.06|16910.5|16910.5|0
1637580610000|2021-11-22 11:30:10|16910|16910|16909.45|16909.45|16910|16910|16909.45|16909.45|0
1637580640000|2021-11-22 11:30:40|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|16905.81|16905.81|0
1637580650000|2021-11-22 11:30:50|16907.44|16907.44|16910.54|16910.54|16910.54|16910.54|16907.44|16907.44|0
1637580660000|2021-11-22 11:31:00|16911.98|16911.98|16911.98|16911.98|16911.98|16911.98|16911.98|16911.98|0
1637580670000|2021-11-22 11:31:10|16911.06|16911.06|16911.06|16911.06|16911.06|16911.06|16911.06|16911.06|0
1637580740000|2021-11-22 11:32:20|16911.53|16911.53|16909.31|16909.31|16911.53|16911.53|16909.31|16909.31|0
1637580760000|2021-11-22 11:32:40|16908.49|16908.49|16908.49|16908.49|16908.49|16908.49|16908.49|16908.49|0
1637580790000|2021-11-22 11:33:10|16908.02|16908.02|16909.65|16909.65|16909.65|16909.65|16908.02|16908.02|0
1637580830000|2021-11-22 11:33:50|16911.09|16911.09|16911.09|16911.09|16911.09|16911.09|16911.09|16911.09|0
1637580850000|2021-11-22 11:34:10|16913.73|16913.73|16913.73|16913.73|16913.73|16913.73|16913.73|16913.73|0
1637580860000|2021-11-22 11:34:20|16914.67|16914.67|16914.67|16914.67|16914.67|16914.67|16914.67|16914.67|0
1637580890000|2021-11-22 11:34:50|16916.3|16916.3|16916.3|16916.3|16916.3|16916.3|16916.3|16916.3|0
1637580900000|2021-11-22 11:35:00|16916.86|16916.86|16916.86|16916.86|16916.86|16916.86|16916.86|16916.86|0
1637580920000|2021-11-22 11:35:20|16917.77|16917.77|16917.77|16917.77|16917.77|16917.77|16917.77|16917.77|0
1637580940000|2021-11-22 11:35:40|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|16919.41|0
1637580950000|2021-11-22 11:35:50|16919.9|16919.9|16919.9|16919.9|16919.9|16919.9|16919.9|16919.9|0
1637580960000|2021-11-22 11:36:00|16923.33|16923.33|16930.09|16930.09|16930.09|16930.09|16923.33|16923.33|0
1637580970000|2021-11-22 11:36:10|16932.54|16932.54|16932.54|16932.54|16932.54|16932.54|16932.54|16932.54|0
1637581010000|2021-11-22 11:36:50|16933.35|16933.35|16933.35|16933.35|16933.35|16933.35|16933.35|16933.35|0
1637581030000|2021-11-22 11:37:10|16935.03|16935.03|16935.03|16935.03|16935.03|16935.03|16935.03|16935.03|0
1637581060000|2021-11-22 11:37:40|16935.94|16935.94|16937.57|16937.57|16937.57|16937.57|16935.94|16935.94|0
1637581070000|2021-11-22 11:37:50|16939.45|16939.45|16939.92|16939.92|16939.92|16939.92|16939.45|16939.45|0
1637581130000|2021-11-22 11:38:50|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|0
1637581140000|2021-11-22 11:39:00|16944.3|16944.3|16944.3|16944.3|16944.3|16944.3|16944.3|16944.3|0
1637581200000|2021-11-22 11:40:00|16942.87|16942.87|16942.05|16942.05|16942.87|16942.87|16942.05|16942.05|0
1637581210000|2021-11-22 11:40:10|16941.14|16941.14|16941.14|16941.14|16941.14|16941.14|16941.14|16941.14|0
1637581240000|2021-11-22 11:40:40|16940.54|16940.54|16940.54|16940.54|16940.54|16940.54|16940.54|16940.54|0
1637581260000|2021-11-22 11:41:00|16938.91|16938.91|16930.65|16930.65|16938.91|16938.91|16930.65|16930.65|0
1637581280000|2021-11-22 11:41:20|16929.02|16929.02|16929.02|16929.02|16929.02|16929.02|16929.02|16929.02|0
1637581310000|2021-11-22 11:41:50|16927.53|16927.53|16926.04|16926.04|16927.53|16927.53|16926.04|16926.04|0
1637581340000|2021-11-22 11:42:20|16928.9|16928.9|16927.47|16927.47|16930.34|16930.34|16927.47|16927.47|0
1637581370000|2021-11-22 11:42:50|16926.53|16926.53|16926.53|16926.53|16926.53|16926.53|16926.53|16926.53|0
1637581400000|2021-11-22 11:43:20|16925.04|16925.04|16925.04|16925.04|16925.04|16925.04|16925.04|16925.04|0
1637581410000|2021-11-22 11:43:30|16927.49|16927.49|16929.22|16929.22|16929.22|16929.22|16927.49|16927.49|0
1637581430000|2021-11-22 11:43:50|16931.67|16931.67|16930.85|16930.85|16931.67|16931.67|16930.85|16930.85|0
1637581450000|2021-11-22 11:44:10|16929.42|16929.42|16929.42|16929.42|16929.42|16929.42|16929.42|16929.42|0
1637581460000|2021-11-22 11:44:20|16927.93|16927.93|16927.93|16927.93|16927.93|16927.93|16927.93|16927.93|0
1637581480000|2021-11-22 11:44:40|16929.34|16929.34|16929.34|16929.34|16929.34|16929.34|16929.34|16929.34|0
1637581510000|2021-11-22 11:45:10|16930.46|16930.46|16929.9|16929.9|16930.46|16930.46|16929.9|16929.9|0
1637581560000|2021-11-22 11:46:00|16930.46|16930.46|16930.46|16930.46|16930.46|16930.46|16930.46|16930.46|0
1637581570000|2021-11-22 11:46:10|16931.45|16931.45|16930.54|16930.54|16931.45|16931.45|16930.54|16930.54|0
1637581610000|2021-11-22 11:46:50|16931.53|16931.53|16930.71|16930.71|16931.53|16931.53|16930.71|16930.71|0
1637581620000|2021-11-22 11:47:00|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|16929.08|0
1637581630000|2021-11-22 11:47:10|16928.17|16928.17|16928.17|16928.17|16928.17|16928.17|16928.17|16928.17|0
1637581650000|2021-11-22 11:47:30|16927.35|16927.35|16925.59|16925.59|16927.35|16927.35|16925.59|16925.59|0
1637581680000|2021-11-22 11:48:00|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|0
1637581730000|2021-11-22 11:48:50|16925.91|16925.91|16926.47|16926.47|16926.47|16926.47|16925.91|16925.91|0
1637581780000|2021-11-22 11:49:40|16925.65|16925.65|16925.65|16925.65|16925.65|16925.65|16925.65|16925.65|0
1637581800000|2021-11-22 11:50:00|16927.28|16927.28|16928.1|16928.1|16928.1|16928.1|16927.28|16927.28|0
1637581840000|2021-11-22 11:50:40|16929.04|16929.04|16930.35|16930.35|16930.35|16930.35|16929.04|16929.04|0
1637581880000|2021-11-22 11:51:20|16930.83|16930.83|16924.75|16924.75|16930.83|16930.83|16924.75|16924.75|0
1637581890000|2021-11-22 11:51:30|16923.37|16923.37|16917.35|16917.35|16923.99|16923.99|16917.35|16917.35|0
1637581900000|2021-11-22 11:51:40|16916.23|16916.23|16911.04|16911.04|16916.23|16916.23|16911.04|16911.04|0
1637581910000|2021-11-22 11:51:50|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|0
1637581930000|2021-11-22 11:52:10|16911.03|16911.03|16911.03|16911.03|16911.03|16911.03|16911.03|16911.03|0
1637581950000|2021-11-22 11:52:30|16910.57|16910.57|16905.34|16905.34|16910.57|16910.57|16905.34|16905.34|0
1637581960000|2021-11-22 11:52:40|16903.9|16903.9|16903.49|16903.49|16904.37|16904.37|16903.49|16903.49|0
1637581970000|2021-11-22 11:52:50|16901.46|16901.46|16906.15|16906.15|16906.15|16906.15|16900.64|16900.64|0
1637581980000|2021-11-22 11:53:00|16905.68|16905.68|16904.25|16904.25|16905.68|16905.68|16904.25|16904.25|0
1637581990000|2021-11-22 11:53:10|16901.38|16901.38|16898.12|16898.12|16901.38|16901.38|16898.12|16898.12|0
1637582000000|2021-11-22 11:53:20|16897.21|16897.21|16897.21|16897.21|16897.21|16897.21|16897.21|16897.21|0
1637582010000|2021-11-22 11:53:30|16893.13|16893.13|16886.08|16886.08|16893.13|16893.13|16886.08|16886.08|0
1637582020000|2021-11-22 11:53:40|16883.72|16883.72|16889.94|16889.94|16889.94|16889.94|16883.7|16883.7|0
1637582030000|2021-11-22 11:53:50|16888.51|16888.51|16888.51|16888.51|16888.51|16888.51|16888.51|16888.51|0
1637582050000|2021-11-22 11:54:10|16886.68|16886.68|16886.68|16886.68|16886.68|16886.68|16886.68|16886.68|0
1637582060000|2021-11-22 11:54:20|16885.86|16885.86|16884.43|16884.43|16885.86|16885.86|16884.43|16884.43|0
1637582070000|2021-11-22 11:54:30|16883.49|16883.49|16882.57|16882.57|16883.49|16883.49|16882.57|16882.57|0
1637582080000|2021-11-22 11:54:40|16881.66|16881.66|16883.54|16883.54|16883.54|16883.54|16881.66|16881.66|0
1637582090000|2021-11-22 11:54:50|16881.91|16881.91|16882.73|16882.73|16882.73|16882.73|16881.91|16881.91|0
1637582100000|2021-11-22 11:55:00|16883.54|16883.54|16885.35|16885.35|16885.35|16885.35|16883.54|16883.54|0
1637582110000|2021-11-22 11:55:10|16886.79|16886.79|16886.23|16886.23|16886.79|16886.79|16886.23|16886.23|0
1637582120000|2021-11-22 11:55:20|16882.91|16882.91|16885.29|16885.29|16885.29|16885.29|16882.91|16882.91|0
1637582130000|2021-11-22 11:55:30|16884.47|16884.47|16885.76|16885.76|16885.76|16885.76|16884.47|16884.47|0
1637582150000|2021-11-22 11:55:50|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|16886.7|0
1637582160000|2021-11-22 11:56:00|16885.12|16885.12|16884.13|16884.13|16885.12|16885.12|16883.48|16883.48|0
1637582200000|2021-11-22 11:56:40|16885.77|16885.77|16887.67|16887.67|16887.67|16887.67|16885.77|16885.77|0
1637582240000|2021-11-22 11:57:20|16885.22|16885.22|16885.22|16885.22|16885.22|16885.22|16885.22|16885.22|0
1637582250000|2021-11-22 11:57:30|16883.81|16883.81|16883.25|16883.25|16883.81|16883.81|16883.25|16883.25|0
1637582270000|2021-11-22 11:57:50|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|16882.34|0
1637582280000|2021-11-22 11:58:00|16881.4|16881.4|16881.4|16881.4|16881.4|16881.4|16881.4|16881.4|0
1637582300000|2021-11-22 11:58:20|16880.48|16880.48|16878.52|16878.52|16880.48|16880.48|16878.52|16878.52|0
1637582310000|2021-11-22 11:58:30|16873.79|16873.79|16867.75|16867.75|16873.79|16873.79|16867.75|16867.75|0
1637582320000|2021-11-22 11:58:40|16867.25|16867.25|16867.25|16867.25|16867.25|16867.25|16867.25|16867.25|0
1637582330000|2021-11-22 11:58:50|16863.87|16863.87|16862.33|16862.33|16863.87|16863.87|16861.51|16861.51|0
1637582350000|2021-11-22 11:59:10|16861.83|16861.83|16861.83|16861.83|16861.83|16861.83|16861.83|16861.83|0
1637582370000|2021-11-22 11:59:30|16860.42|16860.42|16860.42|16860.42|16860.42|16860.42|16860.42|16860.42|0
1637582380000|2021-11-22 11:59:40|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|16857.97|0
1637582400000|2021-11-22 12:00:00|16859.61|16859.61|16859.61|16859.61|16859.61|16859.61|16859.61|16859.61|0
1637582410000|2021-11-22 12:00:10|16860.42|16860.42|16860.89|16860.89|16860.89|16860.89|16860.42|16860.42|0
1637582460000|2021-11-22 12:01:00|16862.52|16862.52|16862.52|16862.52|16862.52|16862.52|16862.52|16862.52|0
1637582470000|2021-11-22 12:01:10|16863.44|16863.44|16864.35|16864.35|16864.35|16864.35|16863.44|16863.44|0
1637582480000|2021-11-22 12:01:20|16863.46|16863.46|16862.64|16862.64|16863.46|16863.46|16862.64|16862.64|0
1637582490000|2021-11-22 12:01:30|16862.42|16862.42|16862.42|16862.42|16862.42|16862.42|16862.42|16862.42|0
1637582500000|2021-11-22 12:01:40|16863.33|16863.33|16863.33|16863.33|16863.33|16863.33|16863.33|16863.33|0
1637582520000|2021-11-22 12:02:00|16863.11|16863.11|16862.64|16862.64|16863.11|16863.11|16862.64|16862.64|0
1637582530000|2021-11-22 12:02:10|16866.06|16866.06|16866.06|16866.06|16866.06|16866.06|16866.06|16866.06|0
1637582540000|2021-11-22 12:02:20|16871.68|16871.68|16878.12|16878.12|16878.12|16878.12|16871.68|16871.68|0
1637582550000|2021-11-22 12:02:30|16879.61|16879.61|16879.61|16879.61|16879.61|16879.61|16879.61|16879.61|0
1637582560000|2021-11-22 12:02:40|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|0
1637582570000|2021-11-22 12:02:50|16881.86|16881.86|16884.41|16884.41|16884.41|16884.41|16881.86|16881.86|0
1637582580000|2021-11-22 12:03:00|16885.84|16885.84|16885.1|16885.1|16885.84|16885.84|16882.75|16882.75|0
1637582590000|2021-11-22 12:03:10|16889.4|16889.4|16888.42|16888.42|16889.85|16889.85|16888.42|16888.42|0
1637582640000|2021-11-22 12:04:00|16890.87|16890.87|16890.87|16890.87|16890.87|16890.87|16890.87|16890.87|0
1637582650000|2021-11-22 12:04:10|16890.4|16890.4|16890.87|16890.87|16890.87|16890.87|16890.4|16890.4|0
1637582680000|2021-11-22 12:04:40|16890.4|16890.4|16890.4|16890.4|16890.4|16890.4|16890.4|16890.4|0
1637582690000|2021-11-22 12:04:50|16891.31|16891.31|16886.81|16886.81|16891.31|16891.31|16886.81|16886.81|0
1637582700000|2021-11-22 12:05:00|16886.35|16886.35|16886.35|16886.35|16886.35|16886.35|16886.35|16886.35|0
1637582710000|2021-11-22 12:05:10|16887.98|16887.98|16892.05|16892.05|16892.05|16892.05|16887.98|16887.98|0
1637582750000|2021-11-22 12:05:50|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|16892.99|0
1637582760000|2021-11-22 12:06:00|16893.8|16893.8|16894.72|16894.72|16894.72|16894.72|16893.8|16893.8|0
1637582790000|2021-11-22 12:06:30|16895.53|16895.53|16895.53|16895.53|16895.53|16895.53|16895.53|16895.53|0
1637582810000|2021-11-22 12:06:50|16896|16896|16896.5|16896.5|16896.5|16896.5|16896|16896|0
1637582820000|2021-11-22 12:07:00|16898.13|16898.13|16897.32|16897.32|16898.13|16898.13|16897.32|16897.32|0
1637582830000|2021-11-22 12:07:10|16898.13|16898.13|16897.32|16897.32|16898.13|16898.13|16897.32|16897.32|0
1637582860000|2021-11-22 12:07:40|16894.45|16894.45|16901.39|16901.39|16901.39|16901.39|16894.45|16894.45|0
1637582870000|2021-11-22 12:07:50|16899.57|16899.57|16901|16901|16901|16901|16899.57|16899.57|0
1637582880000|2021-11-22 12:08:00|16901.82|16901.82|16903.45|16903.45|16903.45|16903.45|16901.82|16901.82|0
1637582900000|2021-11-22 12:08:20|16903.92|16903.92|16903.92|16903.92|16903.92|16903.92|16903.92|16903.92|0
1637582910000|2021-11-22 12:08:30|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|0
1637582940000|2021-11-22 12:09:00|16910.67|16910.67|16916.63|16916.63|16916.63|16916.63|16910.67|16910.67|0
1637582950000|2021-11-22 12:09:10|16918.07|16918.07|16916.63|16916.63|16918.07|16918.07|16916.63|16916.63|0
1637582960000|2021-11-22 12:09:20|16917.56|16917.56|16919.39|16919.39|16919.39|16919.39|16917.56|16917.56|0
1637582970000|2021-11-22 12:09:30|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|16918.92|0
1637583000000|2021-11-22 12:10:00|16918.01|16918.01|16916.57|16916.57|16918.01|16918.01|16916.57|16916.57|0
1637583030000|2021-11-22 12:10:30|16917.05|16917.05|16917.27|16917.27|16917.27|16917.27|16917.05|16917.05|0
1637583050000|2021-11-22 12:10:50|16919.5|16919.5|16919.94|16919.94|16919.94|16919.94|16919.5|16919.5|0
1637583060000|2021-11-22 12:11:00|16920.76|16920.76|16918.51|16918.51|16920.76|16920.76|16918.51|16918.51|0
1637583080000|2021-11-22 12:11:20|16917.4|16917.4|16916.58|16916.58|16917.4|16917.4|16916.58|16916.58|0
1637583090000|2021-11-22 12:11:30|16914.75|16914.75|16908.47|16908.47|16914.75|16914.75|16908.47|16908.47|0
1637583100000|2021-11-22 12:11:40|16907.65|16907.65|16908.47|16908.47|16908.47|16908.47|16907.65|16907.65|0
1637583120000|2021-11-22 12:12:00|16907.04|16907.04|16909.41|16909.41|16909.41|16909.41|16907.04|16907.04|0
1637583130000|2021-11-22 12:12:10|16911.86|16911.86|16911.86|16911.86|16911.86|16911.86|16911.86|16911.86|0
1637583150000|2021-11-22 12:12:30|16911.04|16911.04|16910.33|16910.33|16911.96|16911.96|16910.13|16910.13|0
1637583180000|2021-11-22 12:13:00|16908.96|16908.96|16908.84|16908.84|16908.96|16908.96|16907.21|16907.21|0
1637583200000|2021-11-22 12:13:20|16908.02|16908.02|16907.21|16907.21|16908.02|16908.02|16907.21|16907.21|0
1637583220000|2021-11-22 12:13:40|16908.02|16908.02|16907.21|16907.21|16908.02|16908.02|16907.21|16907.21|0
1637583250000|2021-11-22 12:14:10|16908.12|16908.12|16908.12|16908.12|16908.12|16908.12|16908.12|16908.12|0
1637583260000|2021-11-22 12:14:20|16908.59|16908.59|16910|16910|16910|16910|16908.59|16908.59|0
1637583300000|2021-11-22 12:15:00|16910.81|16910.81|16910|16910|16910.81|16910.81|16910|16910|0
1637583330000|2021-11-22 12:15:30|16909.44|16909.44|16909.91|16909.91|16909.91|16909.91|16909.44|16909.44|0
1637583360000|2021-11-22 12:16:00|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|16910.82|0
1637583380000|2021-11-22 12:16:20|16911.29|16911.29|16911.29|16911.29|16911.29|16911.29|16911.29|16911.29|0
1637583390000|2021-11-22 12:16:30|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|16910.45|0
1637583420000|2021-11-22 12:17:00|16909.99|16909.99|16903.12|16903.12|16909.99|16909.99|16903.12|16903.12|0
1637583480000|2021-11-22 12:18:00|16898.72|16898.72|16899.76|16899.76|16899.76|16899.76|16897.07|16897.07|0
1637583540000|2021-11-22 12:19:00|16899.99|16899.99|16900.21|16900.21|16900.21|16900.21|16899.99|16899.99|0
1637583550000|2021-11-22 12:19:10|16900.68|16900.68|16900.68|16900.68|16900.68|16900.68|16900.68|16900.68|0
1637583560000|2021-11-22 12:19:20|16901.15|16901.15|16902.09|16902.09|16902.56|16902.56|16901.15|16901.15|0
1637583590000|2021-11-22 12:19:50|16903.03|16903.03|16903.03|16903.03|16903.03|16903.03|16903.03|16903.03|0
1637583600000|2021-11-22 12:20:00|16902.09|16902.09|16902.09|16902.09|16902.09|16902.09|16902.09|16902.09|0
1637583620000|2021-11-22 12:20:20|16903.03|16903.03|16903.97|16903.97|16903.97|16903.97|16903.03|16903.03|0
1637583630000|2021-11-22 12:20:30|16904.45|16904.45|16905.39|16905.39|16905.39|16905.39|16904.45|16904.45|0
1637583660000|2021-11-22 12:21:00|16907.02|16907.02|16911.2|16911.2|16911.2|16911.2|16907.02|16907.02|0
1637583670000|2021-11-22 12:21:10|16914.18|16914.18|16916.59|16916.59|16916.59|16916.59|16914.18|16914.18|0
1637583700000|2021-11-22 12:21:40|16917.53|16917.53|16917.53|16917.53|16917.53|16917.53|16917.53|16917.53|0
1637583710000|2021-11-22 12:21:50|16918|16918|16917.85|16917.85|16918.47|16918.47|16917.65|16917.65|0
1637583720000|2021-11-22 12:22:00|16918.79|16918.79|16917.85|16917.85|16918.79|16918.79|16917.85|16917.85|0
1637583730000|2021-11-22 12:22:10|16916.91|16916.91|16915.48|16915.48|16916.91|16916.91|16915.48|16915.48|0
1637583740000|2021-11-22 12:22:20|16916.89|16916.89|16916.42|16916.42|16916.89|16916.89|16916.42|16916.42|0
1637583750000|2021-11-22 12:22:30|16916.89|16916.89|16917.36|16917.36|16917.36|16917.36|16915.48|16915.48|0
1637583770000|2021-11-22 12:22:50|16916.42|16916.42|16914.8|16914.8|16916.42|16916.42|16914.33|16914.33|0
1637583780000|2021-11-22 12:23:00|16914.33|16914.33|16915.76|16915.76|16915.76|16915.76|16914.33|16914.33|0
1637583790000|2021-11-22 12:23:10|16910.87|16910.87|16909.67|16909.67|16910.87|16910.87|16908.73|16908.73|0
1637583800000|2021-11-22 12:23:20|16909.2|16909.2|16908.2|16908.2|16909.2|16909.2|16908.2|16908.2|0
1637583810000|2021-11-22 12:23:30|16908.67|16908.67|16908.67|16908.67|16908.67|16908.67|16908.67|16908.67|0
1637583830000|2021-11-22 12:23:50|16909.61|16909.61|16910.08|16910.08|16910.08|16910.08|16909.61|16909.61|0
1637583840000|2021-11-22 12:24:00|16910.55|16910.55|16910.55|16910.55|16910.55|16910.55|16910.55|16910.55|0
1637583850000|2021-11-22 12:24:10|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|16910.08|0
1637583860000|2021-11-22 12:24:20|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|16911.5|0
1637583870000|2021-11-22 12:24:30|16905.71|16905.71|16904.92|16904.92|16905.71|16905.71|16903.98|16903.98|0
1637583880000|2021-11-22 12:24:40|16905.39|16905.39|16905.39|16905.39|16905.39|16905.39|16905.39|16905.39|0
1637583890000|2021-11-22 12:24:50|16905.86|16905.86|16906.33|16906.33|16906.33|16906.33|16905.86|16905.86|0
1637583900000|2021-11-22 12:25:00|16905.39|16905.39|16916.05|16916.05|16916.05|16916.05|16905.39|16905.39|0
1637583910000|2021-11-22 12:25:10|16914.17|16914.17|16914.17|16914.17|16914.17|16914.17|16914.17|16914.17|0
1637583920000|2021-11-22 12:25:20|16915.6|16915.6|16914.66|16914.66|16915.6|16915.6|16914.66|16914.66|0
1637583960000|2021-11-22 12:26:00|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|0
1637583980000|2021-11-22 12:26:20|16914.66|16914.66|16916.29|16916.29|16916.29|16916.29|16914.66|16914.66|0
1637583990000|2021-11-22 12:26:30|16915.82|16915.82|16915.82|16915.82|16915.82|16915.82|16915.82|16915.82|0
1637584010000|2021-11-22 12:26:50|16916.74|16916.74|16916.74|16916.74|16916.74|16916.74|16916.74|16916.74|0
1637584040000|2021-11-22 12:27:20|16915.8|16915.8|16915.8|16915.8|16915.8|16915.8|16915.8|16915.8|0
1637584070000|2021-11-22 12:27:50|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|16916.61|0
1637584080000|2021-11-22 12:28:00|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|0
1637584090000|2021-11-22 12:28:10|16915.33|16915.33|16915.33|16915.33|16915.33|16915.33|16915.33|16915.33|0
1637584120000|2021-11-22 12:28:40|16916.32|16916.32|16916.32|16916.32|16916.32|16916.32|16916.32|16916.32|0
1637584140000|2021-11-22 12:29:00|16915.85|16915.85|16915.85|16915.85|16915.85|16915.85|16915.85|16915.85|0
1637584170000|2021-11-22 12:29:30|16915.35|16915.35|16915.35|16915.35|16915.35|16915.35|16915.35|16915.35|0
1637584180000|2021-11-22 12:29:40|16912.71|16912.71|16907.59|16907.59|16912.71|16912.71|16907.59|16907.59|0
1637584210000|2021-11-22 12:30:10|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|16909.03|0
1637584220000|2021-11-22 12:30:20|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|0
1637584230000|2021-11-22 12:30:30|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|0
1637584240000|2021-11-22 12:30:40|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|0
1637584250000|2021-11-22 12:30:50|16906.45|16906.45|16905.98|16905.98|16906.45|16906.45|16905.98|16905.98|0
1637584270000|2021-11-22 12:31:10|16905.04|16905.04|16905.04|16905.04|16905.04|16905.04|16905.04|16905.04|0
1637584310000|2021-11-22 12:31:50|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|0
1637584340000|2021-11-22 12:32:20|16906.95|16906.95|16906.95|16906.95|16906.95|16906.95|16906.95|16906.95|0
1637584350000|2021-11-22 12:32:30|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|0
1637584390000|2021-11-22 12:33:10|16905.54|16905.54|16905.76|16905.76|16905.76|16905.76|16905.54|16905.54|0
1637584400000|2021-11-22 12:33:20|16905.98|16905.98|16905.98|16905.98|16905.98|16905.98|16905.98|16905.98|0
1637584420000|2021-11-22 12:33:40|16906.43|16906.43|16908.31|16908.31|16908.31|16908.31|16906.43|16906.43|0
1637584430000|2021-11-22 12:33:50|16907.86|16907.86|16907.86|16907.86|16907.86|16907.86|16907.86|16907.86|0
1637584460000|2021-11-22 12:34:20|16910.11|16910.11|16917.27|16917.27|16918.7|16918.7|16910.11|16910.11|0
1637584470000|2021-11-22 12:34:30|16916.78|16916.78|16916.78|16916.78|16916.78|16916.78|16916.78|16916.78|0
1637584480000|2021-11-22 12:34:40|16917.25|16917.25|16917.25|16917.25|16917.25|16917.25|16917.25|16917.25|0
1637584530000|2021-11-22 12:35:30|16918.06|16918.06|16920.5|16920.5|16920.5|16920.5|16918.06|16918.06|0
1637584540000|2021-11-22 12:35:40|16921.42|16921.42|16921.42|16921.42|16921.42|16921.42|16921.42|16921.42|0
1637584570000|2021-11-22 12:36:10|16920.86|16920.86|16920.86|16920.86|16920.86|16920.86|16920.86|16920.86|0
1637584580000|2021-11-22 12:36:20|16920.39|16920.39|16920.39|16920.39|16920.39|16920.39|16920.39|16920.39|0
1637584590000|2021-11-22 12:36:30|16919.57|16919.57|16920.39|16920.39|16920.39|16920.39|16919.57|16919.57|0
1637584620000|2021-11-22 12:37:00|16921.2|16921.2|16921.2|16921.2|16921.2|16921.2|16921.2|16921.2|0
1637584650000|2021-11-22 12:37:30|16919.32|16919.32|16920.14|16920.14|16920.14|16920.14|16919.32|16919.32|0
1637584730000|2021-11-22 12:38:50|16920.96|16920.96|16921.77|16921.77|16921.77|16921.77|16920.96|16920.96|0
1637584740000|2021-11-22 12:39:00|16920.96|16920.96|16918.86|16918.86|16920.96|16920.96|16918.86|16918.86|0
1637584750000|2021-11-22 12:39:10|16921.73|16921.73|16921.73|16921.73|16921.73|16921.73|16921.73|16921.73|0
1637584760000|2021-11-22 12:39:20|16920.91|16920.91|16920.91|16920.91|16920.91|16920.91|16920.91|16920.91|0
1637584790000|2021-11-22 12:39:50|16922.34|16922.34|16922.34|16922.34|16922.34|16922.34|16922.34|16922.34|0
1637584800000|2021-11-22 12:40:00|16923.16|16923.16|16926.43|16926.43|16926.43|16926.43|16923.16|16923.16|0
1637584810000|2021-11-22 12:40:10|16925.96|16925.96|16926.43|16926.43|16926.43|16926.43|16925.96|16925.96|0
1637584830000|2021-11-22 12:40:30|16927.34|16927.34|16930.21|16930.21|16930.21|16930.21|16927.34|16927.34|0
1637584850000|2021-11-22 12:40:50|16930.68|16930.68|16930.68|16930.68|16930.68|16930.68|16930.68|16930.68|0
1637584900000|2021-11-22 12:41:40|16929.24|16929.24|16929.24|16929.24|16929.24|16929.24|16929.24|16929.24|0
1637584920000|2021-11-22 12:42:00|16928.43|16928.43|16930.06|16930.06|16930.06|16930.06|16928.43|16928.43|0
1637584960000|2021-11-22 12:42:40|16929.12|16929.12|16930.08|16930.08|16930.08|16930.08|16928.65|16928.65|0
1637584970000|2021-11-22 12:42:50|16929.58|16929.58|16929.58|16929.58|16929.58|16929.58|16929.58|16929.58|0
1637584980000|2021-11-22 12:43:00|16931.94|16931.94|16934.55|16934.55|16934.55|16934.55|16931.94|16931.94|0
1637584990000|2021-11-22 12:43:10|16935.98|16935.98|16937.39|16937.39|16937.39|16937.39|16935.98|16935.98|0
1637585010000|2021-11-22 12:43:30|16938.39|16938.39|16941.9|16941.9|16941.9|16941.9|16938.39|16938.39|0
1637585020000|2021-11-22 12:43:40|16940.96|16940.96|16942.03|16942.03|16942.84|16942.84|16940.96|16940.96|0
1637585030000|2021-11-22 12:43:50|16942.5|16942.5|16942.5|16942.5|16942.5|16942.5|16942.5|16942.5|0
1637585040000|2021-11-22 12:44:00|16941.68|16941.68|16941.68|16941.68|16942.15|16942.15|16941.68|16941.68|0
1637585050000|2021-11-22 12:44:10|16942.62|16942.62|16942.62|16942.62|16942.62|16942.62|16942.62|16942.62|0
1637585060000|2021-11-22 12:44:20|16943.55|16943.55|16944.11|16944.11|16944.11|16944.11|16943.55|16943.55|0
1637585070000|2021-11-22 12:44:30|16942.68|16942.68|16943.62|16943.62|16943.62|16943.62|16942.68|16942.68|0
1637585080000|2021-11-22 12:44:40|16943.15|16943.15|16944.09|16944.09|16944.09|16944.09|16943.15|16943.15|0
1637585090000|2021-11-22 12:44:50|16943.62|16943.62|16943.62|16943.62|16943.62|16943.62|16943.62|16943.62|0
1637585100000|2021-11-22 12:45:00|16944.08|16944.08|16941.69|16941.69|16946.82|16946.82|16941.69|16941.69|0
1637585110000|2021-11-22 12:45:10|16942.14|16942.14|16943.55|16943.55|16943.55|16943.55|16942.14|16942.14|0
1637585120000|2021-11-22 12:45:20|16944.02|16944.02|16944.49|16944.49|16944.49|16944.49|16944.02|16944.02|0
1637585130000|2021-11-22 12:45:30|16944.02|16944.02|16943.55|16943.55|16944.96|16944.96|16943.55|16943.55|0
1637585140000|2021-11-22 12:45:40|16942.14|16942.14|16940.73|16940.73|16942.14|16942.14|16940.73|16940.73|0
1637585150000|2021-11-22 12:45:50|16937.43|16937.43|16926.49|16926.49|16937.43|16937.43|16926.49|16926.49|0
1637585160000|2021-11-22 12:46:00|16926.04|16926.04|16923.81|16923.81|16926.04|16926.04|16923.81|16923.81|0
1637585170000|2021-11-22 12:46:10|16922.18|16922.18|16922.18|16922.18|16922.18|16922.18|16922.18|16922.18|0
1637585180000|2021-11-22 12:46:20|16919.83|16919.83|16919.35|16919.35|16919.83|16919.83|16918.89|16918.89|0
1637585190000|2021-11-22 12:46:30|16920.76|16920.76|16923.01|16923.01|16923.01|16923.01|16919.33|16919.33|0
1637585200000|2021-11-22 12:46:40|16923.95|16923.95|16924.6|16924.6|16924.6|16924.6|16923.48|16923.48|0
1637585280000|2021-11-22 12:48:00|16923.66|16923.66|16921.41|16921.41|16923.66|16923.66|16921.41|16921.41|0
1637585290000|2021-11-22 12:48:10|16919.77|16919.77|16918.94|16918.94|16920.77|16920.77|16918.94|16918.94|0
1637585300000|2021-11-22 12:48:20|16915.65|16915.65|16914.62|16914.62|16915.65|16915.65|16914.62|16914.62|0
1637585350000|2021-11-22 12:49:10|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|0
1637585360000|2021-11-22 12:49:20|16914.62|16914.62|16914.62|16914.62|16914.62|16914.62|16914.62|16914.62|0
1637585370000|2021-11-22 12:49:30|16914.83|16914.83|16915.03|16915.03|16915.03|16915.03|16914.83|16914.83|0
1637585380000|2021-11-22 12:49:40|16912.68|16912.68|16912.68|16912.68|16912.68|16912.68|16912.68|16912.68|0
1637585390000|2021-11-22 12:49:50|16909.81|16909.81|16911.25|16911.25|16911.25|16911.25|16909.81|16909.81|0
1637585400000|2021-11-22 12:50:00|16912.18|16912.18|16911.71|16911.71|16912.18|16912.18|16911.71|16911.71|0
1637585430000|2021-11-22 12:50:30|16912.7|16912.7|16912.7|16912.7|16912.7|16912.7|16912.7|16912.7|0
1637585440000|2021-11-22 12:50:40|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|0
1637585480000|2021-11-22 12:51:20|16911.39|16911.39|16911.39|16911.39|16911.39|16911.39|16911.39|16911.39|0
1637585540000|2021-11-22 12:52:20|16912.21|16912.21|16911.39|16911.39|16912.21|16912.21|16911.39|16911.39|0
1637585550000|2021-11-22 12:52:30|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|16912.21|0
1637585580000|2021-11-22 12:53:00|16912.67|16912.67|16912.67|16912.67|16912.67|16912.67|16912.67|16912.67|0
1637585590000|2021-11-22 12:53:10|16913.49|16913.49|16913.49|16913.49|16913.49|16913.49|16913.49|16913.49|0
1637585600000|2021-11-22 12:53:20|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|0
1637585620000|2021-11-22 12:53:40|16910.33|16910.33|16908.66|16908.66|16910.33|16910.33|16908.66|16908.66|0
1637585660000|2021-11-22 12:54:20|16907.84|16907.84|16907.84|16907.84|16907.84|16907.84|16907.84|16907.84|0
1637585700000|2021-11-22 12:55:00|16906.93|16906.93|16905.49|16905.49|16906.93|16906.93|16905.49|16905.49|0
1637585720000|2021-11-22 12:55:20|16906.31|16906.31|16906.31|16906.31|16906.31|16906.31|16906.31|16906.31|0
1637585760000|2021-11-22 12:56:00|16907.42|16907.42|16909.15|16909.15|16909.15|16909.15|16907.42|16907.42|0
1637585770000|2021-11-22 12:56:10|16908.95|16908.95|16906.92|16906.92|16908.95|16908.95|16906.92|16906.92|0
1637585780000|2021-11-22 12:56:20|16907.73|16907.73|16907.73|16907.73|16907.73|16907.73|16907.73|16907.73|0
1637585790000|2021-11-22 12:56:30|16906.92|16906.92|16906.92|16906.92|16906.92|16906.92|16906.92|16906.92|0
1637585800000|2021-11-22 12:56:40|16903.15|16903.15|16903.15|16903.15|16903.15|16903.15|16903.15|16903.15|0
1637585820000|2021-11-22 12:57:00|16900.29|16900.29|16896.53|16896.53|16900.38|16900.38|16896.53|16896.53|0
1637585830000|2021-11-22 12:57:10|16895.61|16895.61|16894.8|16894.8|16895.61|16895.61|16893.36|16893.36|0
1637585860000|2021-11-22 12:57:40|16894.32|16894.32|16894.32|16894.32|16894.32|16894.32|16894.32|16894.32|0
1637585880000|2021-11-22 12:58:00|16893.51|16893.51|16893.51|16893.51|16893.51|16893.51|16893.51|16893.51|0
1637585900000|2021-11-22 12:58:20|16892.59|16892.59|16892.59|16892.59|16892.59|16892.59|16892.59|16892.59|0
1637585940000|2021-11-22 12:59:00|16892.18|16892.18|16885.05|16885.05|16892.18|16892.18|16885.05|16885.05|0
1637585950000|2021-11-22 12:59:10|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|16885.87|0
1637585960000|2021-11-22 12:59:20|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|0
1637585970000|2021-11-22 12:59:30|16885.81|16885.81|16885.81|16885.81|16885.81|16885.81|16885.81|16885.81|0
1637585990000|2021-11-22 12:59:50|16885.37|16885.37|16884.25|16884.25|16885.37|16885.37|16883.75|16883.75|0
1637586000000|2021-11-22 13:00:00|16885.16|16885.16|16883.73|16883.73|16885.16|16885.16|16883.73|16883.73|0
1637586010000|2021-11-22 13:00:10|16884.55|16884.55|16884.55|16884.55|16884.55|16884.55|16884.55|16884.55|0
1637586030000|2021-11-22 13:00:30|16885.49|16885.49|16885.49|16885.49|16885.49|16885.49|16885.49|16885.49|0
1637586040000|2021-11-22 13:00:40|16885.02|16885.02|16885.02|16885.02|16885.02|16885.02|16885.02|16885.02|0
1637586090000|2021-11-22 13:01:30|16886.45|16886.45|16886.45|16886.45|16886.45|16886.45|16886.45|16886.45|0
1637586110000|2021-11-22 13:01:50|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|0
1637586120000|2021-11-22 13:02:00|16886.42|16886.42|16886.42|16886.42|16886.42|16886.42|16886.42|16886.42|0
1637586160000|2021-11-22 13:02:40|16887.86|16887.86|16888.67|16888.67|16888.67|16888.67|16887.86|16887.86|0
1637586170000|2021-11-22 13:02:50|16889.14|16889.14|16889.14|16889.14|16889.14|16889.14|16889.14|16889.14|0
1637586190000|2021-11-22 13:03:10|16888.59|16888.59|16887.77|16887.77|16888.59|16888.59|16887.77|16887.77|0
1637586210000|2021-11-22 13:03:30|16888.76|16888.76|16888.76|16888.76|16888.76|16888.76|16888.76|16888.76|0
1637586230000|2021-11-22 13:03:50|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|0
1637586240000|2021-11-22 13:04:00|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|16891.59|0
1637586290000|2021-11-22 13:04:50|16892.4|16892.4|16892.4|16892.4|16892.4|16892.4|16892.4|16892.4|0
1637586300000|2021-11-22 13:05:00|16890.97|16890.97|16890.97|16890.97|16890.97|16890.97|16890.97|16890.97|0
1637586320000|2021-11-22 13:05:20|16893.84|16893.84|16893.84|16893.84|16893.84|16893.84|16893.84|16893.84|0
1637586330000|2021-11-22 13:05:30|16892.4|16892.4|16892.4|16892.4|16892.4|16892.4|16892.4|16892.4|0
1637586360000|2021-11-22 13:06:00|16890.05|16890.05|16881.17|16881.17|16890.05|16890.05|16881.17|16881.17|0
1637586380000|2021-11-22 13:06:20|16876.27|16876.27|16863.83|16863.83|16876.27|16876.27|16863.83|16863.83|0
1637586390000|2021-11-22 13:06:30|16862.42|16862.42|16862.42|16862.42|16862.42|16862.42|16862.42|16862.42|0
1637586400000|2021-11-22 13:06:40|16860.06|16860.06|16862.34|16862.34|16862.34|16862.34|16860.06|16860.06|0
1637586420000|2021-11-22 13:07:00|16863.77|16863.77|16863.77|16863.77|16863.77|16863.77|16863.77|16863.77|0
1637586450000|2021-11-22 13:07:30|16865.41|16865.41|16866.22|16866.22|16866.22|16866.22|16865.41|16865.41|0
1637586460000|2021-11-22 13:07:40|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|16865.73|0
1637586490000|2021-11-22 13:08:10|16864.91|16864.91|16864.91|16864.91|16864.91|16864.91|16864.91|16864.91|0
1637586500000|2021-11-22 13:08:20|16864.7|16864.7|16860.41|16860.41|16864.7|16864.7|16860.41|16860.41|0
1637586540000|2021-11-22 13:09:00|16861.84|16861.84|16855.08|16855.08|16861.84|16861.84|16855.08|16855.08|0
1637586550000|2021-11-22 13:09:10|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|16855.54|0
1637586560000|2021-11-22 13:09:20|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|16855.05|0
1637586590000|2021-11-22 13:09:50|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|16854.23|0
1637586630000|2021-11-22 13:10:30|16852.8|16852.8|16852.8|16852.8|16852.8|16852.8|16852.8|16852.8|0
1637586650000|2021-11-22 13:10:50|16854.43|16854.43|16859.28|16859.28|16859.28|16859.28|16854.43|16854.43|0
1637586660000|2021-11-22 13:11:00|16859.84|16859.84|16859.84|16859.84|16859.84|16859.84|16859.84|16859.84|0
1637586720000|2021-11-22 13:12:00|16858.93|16858.93|16853.04|16853.04|16858.93|16858.93|16853.04|16853.04|0
1637586740000|2021-11-22 13:12:20|16852.54|16852.54|16852.54|16852.54|16852.54|16852.54|16852.54|16852.54|0
1637586770000|2021-11-22 13:12:50|16851.05|16851.05|16847.83|16847.83|16851.05|16851.05|16847.83|16847.83|0
1637586780000|2021-11-22 13:13:00|16849.46|16849.46|16848.85|16848.85|16849.46|16849.46|16848.85|16848.85|0
1637586790000|2021-11-22 13:13:10|16849.05|16849.05|16849.05|16849.05|16849.05|16849.05|16849.05|16849.05|0
1637586820000|2021-11-22 13:13:40|16848.24|16848.24|16846.19|16846.19|16848.24|16848.24|16845.37|16845.37|0
1637586830000|2021-11-22 13:13:50|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|0
1637586840000|2021-11-22 13:14:00|16846.19|16846.19|16846.19|16846.19|16846.19|16846.19|16846.19|16846.19|0
1637586870000|2021-11-22 13:14:30|16845.72|16845.72|16845.72|16845.72|16845.72|16845.72|16845.72|16845.72|0
1637586880000|2021-11-22 13:14:40|16844.09|16844.09|16844.09|16844.09|16844.09|16844.09|16844.09|16844.09|0
1637586890000|2021-11-22 13:14:50|16843.62|16843.62|16843.62|16843.62|16843.62|16843.62|16843.62|16843.62|0
1637586900000|2021-11-22 13:15:00|16844.56|16844.56|16850.82|16850.82|16851.29|16851.29|16844.56|16844.56|0
1637586960000|2021-11-22 13:16:00|16847.01|16847.01|16839.57|16839.57|16847.01|16847.01|16839.57|16839.57|0
1637586970000|2021-11-22 13:16:10|16838.65|16838.65|16838.16|16838.16|16838.65|16838.65|16838.16|16838.16|0
1637586980000|2021-11-22 13:16:20|16837.66|16837.66|16839.09|16839.09|16839.09|16839.09|16837.66|16837.66|0
1637586990000|2021-11-22 13:16:30|16840.92|16840.92|16839.29|16839.29|16840.92|16840.92|16839.29|16839.29|0
1637587000000|2021-11-22 13:16:40|16839.76|16839.76|16840.7|16840.7|16840.7|16840.7|16839.76|16839.76|0
1637587010000|2021-11-22 13:16:50|16838.82|16838.82|16838.82|16838.82|16838.82|16838.82|16838.82|16838.82|0
1637587030000|2021-11-22 13:17:10|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|16838.37|0
1637587040000|2021-11-22 13:17:20|16836.54|16836.54|16835.14|16835.14|16836.54|16836.54|16835.14|16835.14|0
1637587050000|2021-11-22 13:17:30|16830.37|16830.37|16828.49|16828.49|16830.37|16830.37|16828.08|16828.08|0
1637587060000|2021-11-22 13:17:40|16828.69|16828.69|16827.56|16827.56|16828.69|16828.69|16826.07|16826.07|0
1637587080000|2021-11-22 13:18:00|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|16826.89|0
1637587090000|2021-11-22 13:18:10|16822.59|16822.59|16822.59|16822.59|16822.59|16822.59|16822.59|16822.59|0
1637587110000|2021-11-22 13:18:30|16820.14|16820.14|16820.14|16820.14|16820.14|16820.14|16820.14|16820.14|0
1637587120000|2021-11-22 13:18:40|16821.96|16821.96|16817.4|16817.4|16821.96|16821.96|16817.4|16817.4|0
1637587160000|2021-11-22 13:19:20|16816.46|16816.46|16816.46|16816.46|16816.46|16816.46|16816.46|16816.46|0
1637587170000|2021-11-22 13:19:30|16817.4|16817.4|16815.77|16815.77|16817.4|16817.4|16815.77|16815.77|0
1637587180000|2021-11-22 13:19:40|16815.35|16815.35|16815.15|16815.15|16815.35|16815.35|16815.15|16815.15|0
1637587200000|2021-11-22 13:20:00|16815.62|16815.62|16816.03|16816.03|16816.03|16816.03|16815.62|16815.62|0
1637587260000|2021-11-22 13:21:00|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|0
1637587270000|2021-11-22 13:21:10|16811.2|16811.2|16800.57|16800.57|16811.2|16811.2|16800.57|16800.57|0
1637587300000|2021-11-22 13:21:40|16801.49|16801.49|16808.63|16808.63|16808.63|16808.63|16801.49|16801.49|0
1637587310000|2021-11-22 13:21:50|16807.51|16807.51|16813.3|16813.3|16813.3|16813.3|16807.51|16807.51|0
1637587320000|2021-11-22 13:22:00|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|16812.83|0
1637587340000|2021-11-22 13:22:20|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|16811.4|0
1637587350000|2021-11-22 13:22:30|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|16812.39|0
1637587360000|2021-11-22 13:22:40|16811.48|16811.48|16811.48|16811.48|16811.48|16811.48|16811.48|16811.48|0
1637587380000|2021-11-22 13:23:00|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|0
1637587460000|2021-11-22 13:24:20|16811.05|16811.05|16811.97|16811.97|16811.97|16811.97|16811.05|16811.05|0
1637587470000|2021-11-22 13:24:30|16812.88|16812.88|16816.44|16816.44|16816.44|16816.44|16812.88|16812.88|0
1637587480000|2021-11-22 13:24:40|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|0
1637587520000|2021-11-22 13:25:20|16818.81|16818.81|16818.81|16818.81|16818.81|16818.81|16818.81|16818.81|0
1637587530000|2021-11-22 13:25:30|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|0
1637587590000|2021-11-22 13:26:30|16817.05|16817.05|16817.05|16817.05|16817.05|16817.05|16817.05|16817.05|0
1637587610000|2021-11-22 13:26:50|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|16817.87|0
1637587620000|2021-11-22 13:27:00|16818.69|16818.69|16818.69|16818.69|16818.69|16818.69|16818.69|16818.69|0
1637587660000|2021-11-22 13:27:40|16815.39|16815.39|16816.34|16816.34|16816.34|16816.34|16815.39|16815.39|0
1637587670000|2021-11-22 13:27:50|16820.81|16820.81|16820.81|16820.81|16820.81|16820.81|16820.81|16820.81|0
1637587680000|2021-11-22 13:28:00|16821.22|16821.22|16821.22|16821.22|16821.22|16821.22|16820.22|16820.22|0
1637587710000|2021-11-22 13:28:30|16822.03|16822.03|16823.86|16823.86|16823.86|16823.86|16822.03|16822.03|0
1637587760000|2021-11-22 13:29:20|16824.33|16824.33|16824.33|16824.33|16824.33|16824.33|16824.33|16824.33|0
1637587810000|2021-11-22 13:30:10|16823.51|16823.51|16823.51|16823.51|16823.51|16823.51|16823.51|16823.51|0
1637587820000|2021-11-22 13:30:20|16824.33|16824.33|16825.15|16825.15|16825.15|16825.15|16824.33|16824.33|0
1637587840000|2021-11-22 13:30:40|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|16824.23|0
1637587860000|2021-11-22 13:31:00|16823.76|16823.76|16823.76|16823.76|16823.76|16823.76|16823.76|16823.76|0
1637587870000|2021-11-22 13:31:10|16824.23|16824.23|16824.7|16824.7|16824.7|16824.7|16824.23|16824.23|0
1637587890000|2021-11-22 13:31:30|16825.62|16825.62|16826.53|16826.53|16826.53|16826.53|16825.62|16825.62|0
1637587900000|2021-11-22 13:31:40|16825.1|16825.1|16825.1|16825.1|16825.1|16825.1|16825.1|16825.1|0
1637587920000|2021-11-22 13:32:00|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|0
1637587940000|2021-11-22 13:32:20|16824.75|16824.75|16825.21|16825.21|16825.21|16825.21|16824.75|16824.75|0
1637587960000|2021-11-22 13:32:40|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|16824.28|0
1637587970000|2021-11-22 13:32:50|16824.75|16824.75|16824.95|16824.95|16824.95|16824.95|16824.75|16824.75|0
1637588010000|2021-11-22 13:33:30|16823.13|16823.13|16822.31|16822.31|16823.13|16823.13|16822.31|16822.31|0
1637588030000|2021-11-22 13:33:50|16823.13|16823.13|16823.33|16823.33|16823.33|16823.33|16823.13|16823.13|0
1637588040000|2021-11-22 13:34:00|16822.52|16822.52|16822.52|16822.52|16822.52|16822.52|16822.52|16822.52|0
1637588070000|2021-11-22 13:34:30|16820.69|16820.69|16819.05|16819.05|16820.69|16820.69|16819.05|16819.05|0
1637588090000|2021-11-22 13:34:50|16816.23|16816.23|16812.97|16812.97|16816.23|16816.23|16812.97|16812.97|0
1637588100000|2021-11-22 13:35:00|16812.77|16812.77|16811.13|16811.13|16812.77|16812.77|16811.13|16811.13|0
1637588110000|2021-11-22 13:35:10|16808.27|16808.27|16808.27|16808.27|16808.27|16808.27|16808.27|16808.27|0
1637588120000|2021-11-22 13:35:20|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|16807.15|0
1637588130000|2021-11-22 13:35:30|16806.22|16806.22|16803.94|16803.94|16806.22|16806.22|16803.94|16803.94|0
1637588150000|2021-11-22 13:35:50|16802.11|16802.11|16802.11|16802.11|16802.11|16802.11|16802.11|16802.11|0
1637588160000|2021-11-22 13:36:00|16801.3|16801.3|16802.67|16802.67|16802.67|16802.67|16801.3|16801.3|0
1637588180000|2021-11-22 13:36:20|16802.17|16802.17|16802.99|16802.99|16802.99|16802.99|16802.17|16802.17|0
1637588280000|2021-11-22 13:38:00|16804.62|16804.62|16804.62|16804.62|16804.62|16804.62|16804.62|16804.62|0
1637588320000|2021-11-22 13:38:40|16803.21|16803.21|16802.4|16802.4|16803.21|16803.21|16802.4|16802.4|0
1637588370000|2021-11-22 13:39:30|16802.87|16802.87|16802.87|16802.87|16802.87|16802.87|16802.87|16802.87|0
1637588380000|2021-11-22 13:39:40|16801.93|16801.93|16802.74|16802.74|16802.74|16802.74|16801.93|16801.93|0
1637588390000|2021-11-22 13:39:50|16801.31|16801.31|16801.87|16801.87|16801.87|16801.87|16801.31|16801.31|0
1637588400000|2021-11-22 13:40:00|16801.64|16801.64|16798.45|16798.45|16801.64|16801.64|16798.45|16798.45|0
1637588420000|2021-11-22 13:40:20|16797.02|16797.02|16797.02|16797.02|16797.02|16797.02|16797.02|16797.02|0
1637588430000|2021-11-22 13:40:30|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|0
1637588450000|2021-11-22 13:40:50|16795.14|16795.14|16795.14|16795.14|16795.14|16795.14|16795.14|16795.14|0
1637588460000|2021-11-22 13:41:00|16790.58|16790.58|16789.14|16789.14|16790.58|16790.58|16789.14|16789.14|0
1637588480000|2021-11-22 13:41:20|16790.06|16790.06|16790.97|16790.97|16790.97|16790.97|16790.06|16790.06|0
1637588510000|2021-11-22 13:41:50|16791.44|16791.44|16791.44|16791.44|16791.44|16791.44|16791.44|16791.44|0
1637588520000|2021-11-22 13:42:00|16790.49|16790.49|16791.93|16791.93|16791.93|16791.93|16790.49|16790.49|0
1637588550000|2021-11-22 13:42:30|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|16787.63|0
1637588560000|2021-11-22 13:42:40|16788.54|16788.54|16788.54|16788.54|16788.54|16788.54|16788.54|16788.54|0
1637588580000|2021-11-22 13:43:00|16789.36|16789.36|16789.82|16789.82|16789.82|16789.82|16789.36|16789.36|0
1637588640000|2021-11-22 13:44:00|16789.01|16789.01|16786.14|16786.14|16789.01|16789.01|16786.14|16786.14|0
1637588650000|2021-11-22 13:44:10|16785.59|16785.59|16784.77|16784.77|16785.59|16785.59|16783.95|16783.95|0
1637588670000|2021-11-22 13:44:30|16782.94|16782.94|16781.11|16781.11|16782.94|16782.94|16781.11|16781.11|0
1637588690000|2021-11-22 13:44:50|16780.3|16780.3|16780.3|16780.3|16780.3|16780.3|16780.3|16780.3|0
1637588720000|2021-11-22 13:45:20|16781.73|16781.73|16780.3|16780.3|16781.73|16781.73|16780.3|16780.3|0
1637588740000|2021-11-22 13:45:40|16781.11|16781.11|16781.53|16781.53|16782.03|16782.03|16781.11|16781.11|0
1637588760000|2021-11-22 13:46:00|16783.16|16783.16|16784.6|16784.6|16784.6|16784.6|16783.16|16783.16|0
1637588770000|2021-11-22 13:46:10|16785.51|16785.51|16781.75|16781.75|16785.51|16785.51|16781.75|16781.75|0
1637588790000|2021-11-22 13:46:30|16781.13|16781.13|16781.13|16781.13|16781.13|16781.13|16781.13|16781.13|0
1637588800000|2021-11-22 13:46:40|16780.19|16780.19|16780.19|16780.19|16780.19|16780.19|16780.19|16780.19|0
1637588820000|2021-11-22 13:47:00|16779.74|16779.74|16776.23|16776.23|16779.74|16779.74|16775.76|16775.76|0
1637588830000|2021-11-22 13:47:10|16776.71|16776.71|16776.71|16776.71|16776.71|16776.71|16776.71|16776.71|0
1637588880000|2021-11-22 13:48:00|16775.22|16775.22|16775.22|16775.22|16775.22|16775.22|16775.22|16775.22|0
1637588920000|2021-11-22 13:48:40|16774.75|16774.75|16772.97|16772.97|16774.75|16774.75|16772.5|16772.5|0
1637588950000|2021-11-22 13:49:10|16772.47|16772.47|16772.47|16772.47|16772.47|16772.47|16772.47|16772.47|0
1637588980000|2021-11-22 13:49:40|16771.53|16771.53|16771.53|16771.53|16771.53|16771.53|16771.53|16771.53|0
1637589020000|2021-11-22 13:50:20|16770.59|16770.59|16770.59|16770.59|16770.59|16770.59|16770.59|16770.59|0
1637589030000|2021-11-22 13:50:30|16769.16|16769.16|16768.22|16768.22|16769.16|16769.16|16768.22|16768.22|0
1637589050000|2021-11-22 13:50:50|16767.31|16767.31|16767.31|16767.31|16767.31|16767.31|16767.31|16767.31|0
1637589130000|2021-11-22 13:52:10|16767.77|16767.77|16767.77|16767.77|16767.77|16767.77|16767.77|16767.77|0
1637589140000|2021-11-22 13:52:20|16768.71|16768.71|16768.71|16768.71|16768.71|16768.71|16768.71|16768.71|0
1637589150000|2021-11-22 13:52:30|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|16769.18|0
1637589170000|2021-11-22 13:52:50|16769.65|16769.65|16769.65|16769.65|16769.65|16769.65|16769.65|16769.65|0
1637589180000|2021-11-22 13:53:00|16770.59|16770.59|16781.26|16781.26|16782.75|16782.75|16770.59|16770.59|0
1637589190000|2021-11-22 13:53:10|16781.48|16781.48|16781.26|16781.26|16781.48|16781.48|16781.26|16781.26|0
1637589210000|2021-11-22 13:53:30|16776.96|16776.96|16776.96|16776.96|16776.96|16776.96|16776.96|16776.96|0
1637589230000|2021-11-22 13:53:50|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|0
1637589240000|2021-11-22 13:54:00|16778.07|16778.07|16778.52|16778.52|16778.52|16778.52|16778.07|16778.07|0
1637589260000|2021-11-22 13:54:20|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|0
1637589270000|2021-11-22 13:54:30|16781.27|16781.27|16781.27|16781.27|16781.27|16781.27|16781.27|16781.27|0
1637589300000|2021-11-22 13:55:00|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|0
1637589330000|2021-11-22 13:55:30|16782.61|16782.61|16785.48|16785.48|16785.48|16785.48|16782.61|16782.61|0
1637589340000|2021-11-22 13:55:40|16786.39|16786.39|16785.48|16785.48|16786.39|16786.39|16785.48|16785.48|0
1637589360000|2021-11-22 13:56:00|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|16784.83|0
1637589370000|2021-11-22 13:56:10|16786.47|16786.47|16787.28|16787.28|16787.28|16787.28|16786.47|16786.47|0
1637589400000|2021-11-22 13:56:40|16789.97|16789.97|16795.17|16795.17|16795.17|16795.17|16789.97|16789.97|0
1637589410000|2021-11-22 13:56:50|16794.7|16794.7|16794.7|16794.7|16794.7|16794.7|16794.7|16794.7|0
1637589420000|2021-11-22 13:57:00|16795.37|16795.37|16795.37|16795.37|16795.37|16795.37|16795.37|16795.37|0
1637589430000|2021-11-22 13:57:10|16796.28|16796.28|16797.18|16797.18|16797.18|16797.18|16796.28|16796.28|0
1637589440000|2021-11-22 13:57:20|16795.74|16795.74|16793.64|16793.64|16795.74|16795.74|16793.64|16793.64|0
1637589450000|2021-11-22 13:57:30|16795.07|16795.07|16795.07|16795.07|16795.07|16795.07|16795.07|16795.07|0
1637589460000|2021-11-22 13:57:40|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|16793.25|0
1637589470000|2021-11-22 13:57:50|16792.43|16792.43|16793.47|16793.47|16793.47|16793.47|16791.48|16791.48|0
1637589480000|2021-11-22 13:58:00|16793.97|16793.97|16793.97|16793.97|16793.97|16793.97|16793.97|16793.97|0
1637589490000|2021-11-22 13:58:10|16795.82|16795.82|16795.82|16795.82|16795.82|16795.82|16795.82|16795.82|0
1637589510000|2021-11-22 13:58:30|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|16796.64|0
1637589530000|2021-11-22 13:58:50|16799.5|16799.5|16800.94|16800.94|16800.94|16800.94|16799.5|16799.5|0
1637589540000|2021-11-22 13:59:00|16801.16|16801.16|16804.53|16804.53|16804.53|16804.53|16801.16|16801.16|0
1637589560000|2021-11-22 13:59:20|16805.47|16805.47|16805.47|16805.47|16805.47|16805.47|16805.47|16805.47|0
1637589580000|2021-11-22 13:59:40|16809.75|16809.75|16809.75|16809.75|16809.75|16809.75|16809.75|16809.75|0
1637589590000|2021-11-22 13:59:50|16811.38|16811.38|16804.18|16804.18|16811.38|16811.38|16804.18|16804.18|0
1637589600000|2021-11-22 14:00:00|16805.59|16805.59|16808.14|16808.14|16808.14|16808.14|16805.59|16805.59|0
1637589610000|2021-11-22 14:00:10|16808.35|16808.35|16821.46|16821.46|16821.46|16821.46|16808.35|16808.35|0
1637589620000|2021-11-22 14:00:20|16822.27|16822.27|16822.83|16822.83|16822.83|16822.83|16822.27|16822.27|0
1637589640000|2021-11-22 14:00:40|16823.77|16823.77|16824.69|16824.69|16824.71|16824.71|16823.77|16823.77|0
1637589660000|2021-11-22 14:01:00|16825.63|16825.63|16825.63|16825.63|16825.63|16825.63|16825.63|16825.63|0
1637589670000|2021-11-22 14:01:10|16825.86|16825.86|16823.86|16823.86|16825.86|16825.86|16822.69|16822.69|0
1637589700000|2021-11-22 14:01:40|16825.29|16825.29|16825.76|16825.76|16825.76|16825.76|16825.29|16825.29|0
1637589710000|2021-11-22 14:01:50|16826.23|16826.23|16832.75|16832.75|16832.75|16832.75|16826.23|16826.23|0
1637589720000|2021-11-22 14:02:00|16833.17|16833.17|16834.19|16834.19|16834.19|16834.19|16833.17|16833.17|0
1637589750000|2021-11-22 14:02:30|16834.41|16834.41|16837.32|16837.32|16837.32|16837.32|16834.41|16834.41|0
1637589760000|2021-11-22 14:02:40|16847.02|16847.02|16850.7|16850.7|16850.7|16850.7|16847.02|16847.02|0
1637589770000|2021-11-22 14:02:50|16850.93|16850.93|16850.93|16850.93|16850.93|16850.93|16850.93|16850.93|0
1637589780000|2021-11-22 14:03:00|16848.06|16848.06|16848.06|16848.06|16848.06|16848.06|16848.06|16848.06|0
1637589800000|2021-11-22 14:03:20|16850.93|16850.93|16850.93|16850.93|16850.93|16850.93|16850.93|16850.93|0
1637589810000|2021-11-22 14:03:30|16852.56|16852.56|16852.56|16852.56|16852.56|16852.56|16852.56|16852.56|0
1637589820000|2021-11-22 14:03:40|16851.74|16851.74|16846.95|16846.95|16851.74|16851.74|16846.95|16846.95|0
1637589840000|2021-11-22 14:04:00|16847.94|16847.94|16847.53|16847.53|16847.94|16847.94|16847.53|16847.53|0
1637589850000|2021-11-22 14:04:10|16848.46|16848.46|16848.46|16848.46|16848.46|16848.46|16848.46|16848.46|0
1637589860000|2021-11-22 14:04:20|16851.05|16851.05|16850.82|16850.82|16851.05|16851.05|16850.82|16850.82|0
1637589880000|2021-11-22 14:04:40|16854.91|16854.91|16854.91|16854.91|16854.91|16854.91|16854.91|16854.91|0
1637589910000|2021-11-22 14:05:10|16855.32|16855.32|16855.81|16855.81|16855.81|16855.81|16855.32|16855.32|0
1637589930000|2021-11-22 14:05:30|16853.99|16853.99|16853.99|16853.99|16853.99|16853.99|16853.99|16853.99|0
1637589950000|2021-11-22 14:05:50|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|0
1637589960000|2021-11-22 14:06:00|16853.91|16853.91|16861.07|16861.07|16861.07|16861.07|16853.91|16853.91|0
1637589970000|2021-11-22 14:06:10|16862.9|16862.9|16862.9|16862.9|16862.9|16862.9|16862.9|16862.9|0
1637589990000|2021-11-22 14:06:30|16864.72|16864.72|16864.72|16864.72|16864.72|16864.72|16864.72|16864.72|0
1637590010000|2021-11-22 14:06:50|16866.61|16866.61|16866.61|16866.61|16866.61|16866.61|16866.61|16866.61|0
1637590020000|2021-11-22 14:07:00|16865.79|16865.79|16865.79|16865.79|16865.79|16865.79|16865.79|16865.79|0
1637590030000|2021-11-22 14:07:10|16863.96|16863.96|16864.9|16864.9|16864.9|16864.9|16863.96|16863.96|0
1637590040000|2021-11-22 14:07:20|16863.99|16863.99|16862.14|16862.14|16863.99|16863.99|16862.14|16862.14|0
1637590050000|2021-11-22 14:07:30|16861.67|16861.67|16859.93|16859.93|16861.67|16861.67|16859.93|16859.93|0
1637590090000|2021-11-22 14:08:10|16860.85|16860.85|16860.85|16860.85|16860.85|16860.85|16860.85|16860.85|0
1637590100000|2021-11-22 14:08:20|16860.44|16860.44|16860.44|16860.44|16860.44|16860.44|16860.44|16860.44|0
1637590120000|2021-11-22 14:08:40|16858.77|16858.77|16858.77|16858.77|16858.77|16858.77|16858.77|16858.77|0
1637590150000|2021-11-22 14:09:10|16858.3|16858.3|16850.59|16850.59|16858.3|16858.3|16850.59|16850.59|0
1637590170000|2021-11-22 14:09:30|16851.06|16851.06|16851.53|16851.53|16851.53|16851.53|16851.06|16851.06|0
1637590180000|2021-11-22 14:09:40|16852.44|16852.44|16854.08|16854.08|16854.08|16854.08|16852.44|16852.44|0
1637590190000|2021-11-22 14:09:50|16856.12|16856.12|16859.21|16859.21|16859.21|16859.21|16856.12|16856.12|0
1637590200000|2021-11-22 14:10:00|16855.53|16855.53|16852.25|16852.25|16855.53|16855.53|16852.25|16852.25|0
1637590210000|2021-11-22 14:10:10|16853.69|16853.69|16852.4|16852.4|16853.69|16853.69|16852.4|16852.4|0
1637590250000|2021-11-22 14:10:50|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|16853.32|0
1637590270000|2021-11-22 14:11:10|16852.5|16852.5|16852.5|16852.5|16852.5|16852.5|16852.5|16852.5|0
1637590340000|2021-11-22 14:12:20|16852.27|16852.27|16853.09|16853.09|16853.09|16853.09|16852.27|16852.27|0
1637590360000|2021-11-22 14:12:40|16851.26|16851.26|16851.26|16851.26|16851.26|16851.26|16851.26|16851.26|0
1637590380000|2021-11-22 14:13:00|16852.08|16852.08|16855.15|16855.15|16855.15|16855.15|16852.08|16852.08|0
1637590390000|2021-11-22 14:13:10|16856.58|16856.58|16857.5|16857.5|16857.5|16857.5|16856.58|16856.58|0
1637590410000|2021-11-22 14:13:30|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|0
1637590420000|2021-11-22 14:13:40|16857.7|16857.7|16857.92|16857.92|16857.92|16857.92|16857.7|16857.7|0
1637590500000|2021-11-22 14:15:00|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|0
1637590510000|2021-11-22 14:15:10|16858.88|16858.88|16858.88|16858.88|16858.88|16858.88|16858.88|16858.88|0
1637590520000|2021-11-22 14:15:20|16859.09|16859.09|16859.09|16859.09|16859.09|16859.09|16859.09|16859.09|0
1637590560000|2021-11-22 14:16:00|16860.52|16860.52|16862.87|16862.87|16862.87|16862.87|16860.52|16860.52|0
1637590570000|2021-11-22 14:16:10|16863.43|16863.43|16866.11|16866.11|16866.11|16866.11|16863.2|16863.2|0
1637590610000|2021-11-22 14:16:50|16871.06|16871.06|16871.06|16871.06|16871.06|16871.06|16871.06|16871.06|0
1637590630000|2021-11-22 14:17:10|16872.54|16872.54|16873.01|16873.01|16873.01|16873.01|16872.54|16872.54|0
1637590640000|2021-11-22 14:17:20|16874.44|16874.44|16873.98|16873.98|16874.44|16874.44|16873.98|16873.98|0
1637590650000|2021-11-22 14:17:30|16868.59|16868.59|16866.39|16866.39|16868.59|16868.59|16866.39|16866.39|0
1637590660000|2021-11-22 14:17:40|16867.31|16867.31|16869.88|16869.88|16869.88|16869.88|16867.31|16867.31|0
1637590670000|2021-11-22 14:17:50|16872.75|16872.75|16876.83|16876.83|16876.83|16876.83|16872.75|16872.75|0
1637590720000|2021-11-22 14:18:40|16874.14|16874.14|16873.17|16873.17|16874.61|16874.61|16873.17|16873.17|0
1637590740000|2021-11-22 14:19:00|16872.06|16872.06|16871.5|16871.5|16872.06|16872.06|16871.5|16871.5|0
1637590780000|2021-11-22 14:19:40|16872.06|16872.06|16871.24|16871.24|16872.06|16872.06|16871.24|16871.24|0
1637590790000|2021-11-22 14:19:50|16874.11|16874.11|16874.09|16874.09|16874.11|16874.11|16872.68|16872.68|0
1637590810000|2021-11-22 14:20:10|16875.03|16875.03|16875.03|16875.03|16875.03|16875.03|16875.03|16875.03|0
1637590850000|2021-11-22 14:20:50|16877.89|16877.89|16877.89|16877.89|16877.89|16877.89|16877.89|16877.89|0
1637590900000|2021-11-22 14:21:40|16879.31|16879.31|16891.43|16891.43|16891.43|16891.43|16879.31|16879.31|0
1637590910000|2021-11-22 14:21:50|16891.98|16891.98|16892.43|16892.43|16892.43|16892.43|16891.98|16891.98|0
1637590920000|2021-11-22 14:22:00|16895.3|16895.3|16895.3|16895.3|16895.3|16895.3|16895.3|16895.3|0
1637590930000|2021-11-22 14:22:10|16894.38|16894.38|16894.38|16894.38|16894.38|16894.38|16894.38|16894.38|0
1637590960000|2021-11-22 14:22:40|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|0
1637590980000|2021-11-22 14:23:00|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|16895.35|0
1637591010000|2021-11-22 14:23:30|16896.75|16896.75|16895.81|16895.81|16896.75|16896.75|16895.81|16895.81|0
1637591020000|2021-11-22 14:23:40|16896.01|16896.01|16893.61|16893.61|16896.01|16896.01|16893.61|16893.61|0
1637591030000|2021-11-22 14:23:50|16894.43|16894.43|16894.43|16894.43|16894.43|16894.43|16894.43|16894.43|0
1637591060000|2021-11-22 14:24:20|16896.88|16896.88|16896.88|16896.88|16896.88|16896.88|16896.88|16896.88|0
1637591080000|2021-11-22 14:24:40|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|0
1637591090000|2021-11-22 14:24:50|16896.88|16896.88|16896.88|16896.88|16896.88|16896.88|16896.88|16896.88|0
1637591100000|2021-11-22 14:25:00|16896.06|16896.06|16892.45|16892.45|16896.06|16896.06|16892.2|16892.2|0
1637591110000|2021-11-22 14:25:10|16891.99|16891.99|16891.99|16891.99|16891.99|16891.99|16891.99|16891.99|0
1637591140000|2021-11-22 14:25:40|16889.63|16889.63|16889.63|16889.63|16889.63|16889.63|16889.63|16889.63|0
1637591150000|2021-11-22 14:25:50|16888|16888|16888.47|16888.47|16888.47|16888.47|16888|16888|0
1637591210000|2021-11-22 14:26:50|16891.33|16891.33|16893.68|16893.68|16893.68|16893.68|16891.33|16891.33|0
1637591230000|2021-11-22 14:27:10|16890.81|16890.81|16890.81|16890.81|16890.81|16890.81|16890.81|16890.81|0
1637591280000|2021-11-22 14:28:00|16891.81|16891.81|16891.81|16891.81|16891.81|16891.81|16891.81|16891.81|0
1637591300000|2021-11-22 14:28:20|16892.36|16892.36|16892.36|16892.36|16892.36|16892.36|16892.36|16892.36|0
1637591310000|2021-11-22 14:28:30|16900.04|16900.04|16898.65|16898.65|16900.04|16900.04|16898.65|16898.65|0
1637591320000|2021-11-22 14:28:40|16897.71|16897.71|16898.12|16898.12|16898.12|16898.12|16897.71|16897.71|0
1637591330000|2021-11-22 14:28:50|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|0
1637591340000|2021-11-22 14:29:00|16896.49|16896.49|16896.49|16896.49|16896.49|16896.49|16896.49|16896.49|0
1637591370000|2021-11-22 14:29:30|16897.05|16897.05|16896.66|16896.66|16897.6|16897.6|16896.66|16896.66|0
1637591380000|2021-11-22 14:29:40|16897.58|16897.58|16900.5|16900.5|16900.5|16900.5|16895.75|16895.75|0
1637591390000|2021-11-22 14:29:50|16901.31|16901.31|16898.76|16898.76|16901.31|16901.31|16898.76|16898.76|0
1637591400000|2021-11-22 14:30:00|16898.3|16898.3|16897.81|16897.81|16898.3|16898.3|16896.87|16896.87|0
1637591410000|2021-11-22 14:30:10|16899.69|16899.69|16900.5|16900.5|16900.5|16900.5|16899.69|16899.69|0
1637591420000|2021-11-22 14:30:20|16900.71|16900.71|16910.12|16910.12|16910.12|16910.12|16900.71|16900.71|0
1637591430000|2021-11-22 14:30:30|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|0
1637591440000|2021-11-22 14:30:40|16909.53|16909.53|16907.01|16907.01|16909.53|16909.53|16905.9|16905.9|0
1637591460000|2021-11-22 14:31:00|16906.45|16906.45|16900.89|16900.89|16906.45|16906.45|16900.89|16900.89|0
1637591470000|2021-11-22 14:31:10|16899.95|16899.95|16896.47|16896.47|16900.77|16900.77|16896.47|16896.47|0
1637591480000|2021-11-22 14:31:20|16895.65|16895.65|16895.65|16895.65|16895.65|16895.65|16895.65|16895.65|0
1637591490000|2021-11-22 14:31:30|16896.11|16896.11|16898.28|16898.28|16898.28|16898.28|16896.11|16896.11|0
1637591500000|2021-11-22 14:31:40|16900.53|16900.53|16902.38|16902.38|16902.38|16902.38|16900.53|16900.53|0
1637591510000|2021-11-22 14:31:50|16903.81|16903.81|16902.38|16902.38|16903.81|16903.81|16902.38|16902.38|0
1637591520000|2021-11-22 14:32:00|16905.17|16905.17|16907.92|16907.92|16907.92|16907.92|16905.17|16905.17|0
1637591530000|2021-11-22 14:32:10|16908.33|16908.33|16908.33|16908.33|16908.33|16908.33|16908.33|16908.33|0
1637591540000|2021-11-22 14:32:20|16909.15|16909.15|16909.15|16909.15|16909.15|16909.15|16909.15|16909.15|0
1637591550000|2021-11-22 14:32:30|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|16908.68|0
1637591560000|2021-11-22 14:32:40|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|0
1637591570000|2021-11-22 14:32:50|16908.07|16908.07|16905.63|16905.63|16908.07|16908.07|16905.63|16905.63|0
1637591580000|2021-11-22 14:33:00|16904.82|16904.82|16904.82|16904.82|16904.82|16904.82|16904.82|16904.82|0
1637591590000|2021-11-22 14:33:10|16904.26|16904.26|16899.82|16899.82|16904.26|16904.26|16899.79|16899.79|0
1637591600000|2021-11-22 14:33:20|16900.76|16900.76|16900.76|16900.76|16900.76|16900.76|16900.76|16900.76|0
1637591610000|2021-11-22 14:33:30|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|0
1637591620000|2021-11-22 14:33:40|16905.75|16905.75|16905.75|16905.75|16905.75|16905.75|16905.75|16905.75|0
1637591640000|2021-11-22 14:34:00|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|0
1637591650000|2021-11-22 14:34:10|16905.3|16905.3|16905.3|16905.3|16905.3|16905.3|16905.3|16905.3|0
1637591660000|2021-11-22 14:34:20|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|16903.87|0
1637591680000|2021-11-22 14:34:40|16905.3|16905.3|16906.12|16906.12|16906.12|16906.12|16905.3|16905.3|0
1637591700000|2021-11-22 14:35:00|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|0
1637591710000|2021-11-22 14:35:10|16907.7|16907.7|16911.48|16911.48|16911.48|16911.48|16907.7|16907.7|0
1637591720000|2021-11-22 14:35:20|16912.47|16912.47|16912.47|16912.47|16912.47|16912.47|16912.47|16912.47|0
1637591740000|2021-11-22 14:35:40|16913.9|16913.9|16913.9|16913.9|16913.9|16913.9|16913.9|16913.9|0
1637591750000|2021-11-22 14:35:50|16912.49|16912.49|16911.68|16911.68|16912.49|16912.49|16911.68|16911.68|0
1637591760000|2021-11-22 14:36:00|16912.15|16912.15|16913.09|16913.09|16913.09|16913.09|16912.15|16912.15|0
1637591770000|2021-11-22 14:36:10|16913.31|16913.31|16913.31|16913.31|16913.31|16913.31|16913.31|16913.31|0
1637591780000|2021-11-22 14:36:20|16912.75|16912.75|16912.75|16912.75|16912.75|16912.75|16912.75|16912.75|0
1637591790000|2021-11-22 14:36:30|16910.01|16910.01|16905.36|16905.36|16910.01|16910.01|16905.36|16905.36|0
1637591800000|2021-11-22 14:36:40|16904.9|16904.9|16904.9|16904.9|16904.9|16904.9|16904.9|16904.9|0
1637591810000|2021-11-22 14:36:50|16898.49|16898.49|16898.08|16898.08|16898.49|16898.49|16898.08|16898.08|0
1637591820000|2021-11-22 14:37:00|16898.54|16898.54|16897.55|16897.55|16898.54|16898.54|16897.55|16897.55|0
1637591830000|2021-11-22 14:37:10|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|0
1637591840000|2021-11-22 14:37:20|16896.77|16896.77|16897.33|16897.33|16897.33|16897.33|16896.77|16896.77|0
1637591860000|2021-11-22 14:37:40|16894.51|16894.51|16894.51|16894.51|16894.51|16894.51|16894.51|16894.51|0
1637591870000|2021-11-22 14:37:50|16893.69|16893.69|16895.2|16895.2|16895.2|16895.2|16893.69|16893.69|0
1637591880000|2021-11-22 14:38:00|16894.21|16894.21|16893.3|16893.3|16894.21|16894.21|16893.3|16893.3|0
1637591910000|2021-11-22 14:38:30|16894.11|16894.11|16894.11|16894.11|16894.11|16894.11|16894.11|16894.11|0
1637591920000|2021-11-22 14:38:40|16894.58|16894.58|16895.4|16895.4|16895.4|16895.4|16894.58|16894.58|0
1637591930000|2021-11-22 14:38:50|16894.58|16894.58|16894.58|16894.58|16894.58|16894.58|16894.58|16894.58|0
1637591940000|2021-11-22 14:39:00|16893.77|16893.77|16893.3|16893.3|16893.77|16893.77|16893.3|16893.3|0
1637591950000|2021-11-22 14:39:10|16894.22|16894.22|16896.56|16896.56|16896.56|16896.56|16894.22|16894.22|0
1637591960000|2021-11-22 14:39:20|16896.1|16896.1|16894.05|16894.05|16896.91|16896.91|16894.05|16894.05|0
1637591980000|2021-11-22 14:39:40|16892.64|16892.64|16892.64|16892.64|16892.64|16892.64|16892.64|16892.64|0
1637591990000|2021-11-22 14:39:50|16892.41|16892.41|16890.98|16890.98|16892.41|16892.41|16890.98|16890.98|0
1637592000000|2021-11-22 14:40:00|16891.45|16891.45|16892.88|16892.88|16892.88|16892.88|16891.45|16891.45|0
1637592010000|2021-11-22 14:40:10|16894.32|16894.32|16893.4|16893.4|16894.32|16894.32|16893.4|16893.4|0
1637592030000|2021-11-22 14:40:30|16893.87|16893.87|16896.69|16896.69|16896.69|16896.69|16893.87|16893.87|0
1637592060000|2021-11-22 14:41:00|16895.87|16895.87|16896.81|16896.81|16896.81|16896.81|16895.87|16895.87|0
1637592070000|2021-11-22 14:41:10|16897.28|16897.28|16897.28|16897.28|16897.28|16897.28|16897.28|16897.28|0
1637592080000|2021-11-22 14:41:20|16895.84|16895.84|16892.56|16892.56|16895.84|16895.84|16892.56|16892.56|0
1637592120000|2021-11-22 14:42:00|16892.06|16892.06|16892.06|16892.06|16892.06|16892.06|16892.06|16892.06|0
1637592130000|2021-11-22 14:42:10|16892.88|16892.88|16897.54|16897.54|16897.54|16897.54|16891.93|16891.93|0
1637592140000|2021-11-22 14:42:20|16898.36|16898.36|16894.17|16894.17|16898.36|16898.36|16894.17|16894.17|0
1637592150000|2021-11-22 14:42:30|16893.17|16893.17|16892.45|16892.45|16893.17|16893.17|16892.45|16892.45|0
1637592160000|2021-11-22 14:42:40|16890.82|16890.82|16890.82|16890.82|16890.82|16890.82|16890.82|16890.82|0
1637592180000|2021-11-22 14:43:00|16889.83|16889.83|16888.9|16888.9|16889.83|16889.83|16888.9|16888.9|0
1637592190000|2021-11-22 14:43:10|16882.75|16882.75|16880.93|16880.93|16882.75|16882.75|16880.93|16880.93|0
1637592200000|2021-11-22 14:43:20|16879.29|16879.29|16879.29|16879.29|16879.29|16879.29|16879.29|16879.29|0
1637592220000|2021-11-22 14:43:40|16877.41|16877.41|16878.85|16878.85|16878.85|16878.85|16877.41|16877.41|0
1637592240000|2021-11-22 14:44:00|16872.89|16872.89|16872.89|16872.89|16872.89|16872.89|16872.89|16872.89|0
1637592250000|2021-11-22 14:44:10|16872.08|16872.08|16871.26|16871.26|16872.08|16872.08|16871.26|16871.26|0
1637592270000|2021-11-22 14:44:30|16872.08|16872.08|16871.61|16871.61|16872.08|16872.08|16871.61|16871.61|0
1637592290000|2021-11-22 14:44:50|16871.39|16871.39|16871.76|16871.76|16872.06|16872.06|16871.39|16871.39|0
1637592310000|2021-11-22 14:45:10|16870.77|16870.77|16870.24|16870.24|16871.67|16871.67|16869.77|16869.77|0
1637592320000|2021-11-22 14:45:20|16868.81|16868.81|16866.62|16866.62|16868.81|16868.81|16866.12|16866.12|0
1637592330000|2021-11-22 14:45:30|16862.32|16862.32|16860.49|16860.49|16862.32|16862.32|16859.05|16859.05|0
1637592360000|2021-11-22 14:46:00|16859.57|16859.57|16859.57|16859.57|16859.57|16859.57|16859.57|16859.57|0
1637592390000|2021-11-22 14:46:30|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|16859.01|0
1637592400000|2021-11-22 14:46:40|16857.13|16857.13|16857.13|16857.13|16857.13|16857.13|16857.13|16857.13|0
1637592420000|2021-11-22 14:47:00|16856.66|16856.66|16856.66|16856.66|16856.66|16856.66|16856.66|16856.66|0
1637592430000|2021-11-22 14:47:10|16855.85|16855.85|16855.43|16855.43|16855.85|16855.85|16855.02|16855.02|0
1637592440000|2021-11-22 14:47:20|16852.57|16852.57|16847.15|16847.15|16852.57|16852.57|16846.33|16846.33|0
1637592450000|2021-11-22 14:47:30|16846.59|16846.59|16845.16|16845.16|16846.59|16846.59|16844.34|16844.34|0
1637592460000|2021-11-22 14:47:40|16842.81|16842.81|16842.81|16842.81|16842.81|16842.81|16842.81|16842.81|0
1637592480000|2021-11-22 14:48:00|16843.62|16843.62|16844.18|16844.18|16844.18|16844.18|16843.62|16843.62|0
1637592490000|2021-11-22 14:48:10|16843.06|16843.06|16844.48|16844.48|16844.48|16844.48|16843.06|16843.06|0
1637592500000|2021-11-22 14:48:20|16844.94|16844.94|16847.81|16847.81|16847.81|16847.81|16844.94|16844.94|0
1637592510000|2021-11-22 14:48:30|16844.94|16844.94|16847.81|16847.81|16847.81|16847.81|16844.94|16844.94|0
1637592530000|2021-11-22 14:48:50|16848.72|16848.72|16859.29|16859.29|16859.29|16859.29|16848.72|16848.72|0
1637592540000|2021-11-22 14:49:00|16860.2|16860.2|16868.47|16868.47|16868.47|16868.47|16860.2|16860.2|0
1637592550000|2021-11-22 14:49:10|16869.91|16869.91|16872.73|16872.73|16872.73|16872.73|16869.91|16869.91|0
1637592570000|2021-11-22 14:49:30|16871.3|16871.3|16883.3|16883.3|16883.3|16883.3|16871.3|16871.3|0
1637592580000|2021-11-22 14:49:40|16884.73|16884.73|16885.65|16885.65|16885.65|16885.65|16884.73|16884.73|0
1637592590000|2021-11-22 14:49:50|16884.22|16884.22|16887.1|16887.1|16887.1|16887.1|16884.22|16884.22|0
1637592600000|2021-11-22 14:50:00|16888.74|16888.74|16889.65|16889.65|16889.65|16889.65|16888.74|16888.74|0
1637592610000|2021-11-22 14:50:10|16887.89|16887.89|16882.22|16882.22|16887.89|16887.89|16882.22|16882.22|0
1637592620000|2021-11-22 14:50:20|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|0
1637592640000|2021-11-22 14:50:40|16882.57|16882.57|16882.57|16882.57|16882.57|16882.57|16882.57|16882.57|0
1637592650000|2021-11-22 14:50:50|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|16883.04|0
1637592670000|2021-11-22 14:51:10|16883.51|16883.51|16889.86|16889.86|16889.86|16889.86|16883.51|16883.51|0
1637592680000|2021-11-22 14:51:20|16892.73|16892.73|16892.73|16892.73|16892.73|16892.73|16892.73|16892.73|0
1637592700000|2021-11-22 14:51:40|16887.96|16887.96|16887.04|16887.04|16887.96|16887.96|16887.04|16887.04|0
1637592720000|2021-11-22 14:52:00|16887.86|16887.86|16884.73|16884.73|16887.86|16887.86|16884.73|16884.73|0
1637592770000|2021-11-22 14:52:50|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|0
1637592780000|2021-11-22 14:53:00|16882.82|16882.82|16879.96|16879.96|16882.82|16882.82|16879.96|16879.96|0
1637592800000|2021-11-22 14:53:20|16879.49|16879.49|16879.49|16879.49|16879.49|16879.49|16879.49|16879.49|0
1637592810000|2021-11-22 14:53:30|16890.74|16890.74|16892.44|16892.44|16892.44|16892.44|16890.74|16890.74|0
1637592820000|2021-11-22 14:53:40|16893.43|16893.43|16893.43|16893.43|16893.43|16893.43|16893.43|16893.43|0
1637592830000|2021-11-22 14:53:50|16892.88|16892.88|16892.88|16892.88|16892.88|16892.88|16892.88|16892.88|0
1637592840000|2021-11-22 14:54:00|16894.31|16894.31|16894.31|16894.31|16894.31|16894.31|16894.31|16894.31|0
1637592860000|2021-11-22 14:54:20|16896.14|16896.14|16896.14|16896.14|16896.14|16896.14|16896.14|16896.14|0
1637592870000|2021-11-22 14:54:30|16896.95|16896.95|16896.95|16896.95|16896.95|16896.95|16896.95|16896.95|0
1637592880000|2021-11-22 14:54:40|16897.62|16897.62|16897.62|16897.62|16897.62|16897.62|16897.62|16897.62|0
1637592890000|2021-11-22 14:54:50|16898.12|16898.12|16898.62|16898.62|16898.62|16898.62|16898.12|16898.12|0
1637592900000|2021-11-22 14:55:00|16899.43|16899.43|16899.9|16899.9|16899.9|16899.9|16899.43|16899.43|0
1637592910000|2021-11-22 14:55:10|16898.99|16898.99|16898.99|16898.99|16898.99|16898.99|16898.99|16898.99|0
1637592920000|2021-11-22 14:55:20|16899.93|16899.93|16899.93|16899.93|16899.93|16899.93|16899.93|16899.93|0
1637592960000|2021-11-22 14:56:00|16900.02|16900.02|16900.96|16900.96|16900.96|16900.96|16900.02|16900.02|0
1637592970000|2021-11-22 14:56:10|16902.39|16902.39|16903.32|16903.32|16903.32|16903.32|16902.39|16902.39|0
1637592980000|2021-11-22 14:56:20|16902.86|16902.86|16903.67|16903.67|16903.67|16903.67|16902.86|16902.86|0
1637592990000|2021-11-22 14:56:30|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|16905.31|0
1637593010000|2021-11-22 14:56:50|16905.86|16905.86|16905.86|16905.86|16905.86|16905.86|16905.86|16905.86|0
1637593020000|2021-11-22 14:57:00|16907.69|16907.69|16907.69|16907.69|16907.69|16907.69|16907.69|16907.69|0
1637593030000|2021-11-22 14:57:10|16910.56|16910.56|16909.12|16909.12|16910.56|16910.56|16909.12|16909.12|0
1637593040000|2021-11-22 14:57:20|16907.69|16907.69|16909.57|16909.57|16909.57|16909.57|16907.69|16907.69|0
1637593090000|2021-11-22 14:58:10|16910.07|16910.07|16911.18|16911.18|16911.18|16911.18|16910.07|16910.07|0
1637593100000|2021-11-22 14:58:20|16912.62|16912.62|16914.72|16914.72|16916.01|16916.01|16912.62|16912.62|0
1637593110000|2021-11-22 14:58:30|16913.09|16913.09|16913.09|16913.09|16913.09|16913.09|16913.09|16913.09|0
1637593120000|2021-11-22 14:58:40|16912.27|16912.27|16912.27|16912.27|16912.27|16912.27|16912.27|16912.27|0
1637593140000|2021-11-22 14:59:00|16910.77|16910.77|16910.77|16910.77|16910.77|16910.77|16910.77|16910.77|0
1637593150000|2021-11-22 14:59:10|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|0
1637593160000|2021-11-22 14:59:20|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|0
1637593200000|2021-11-22 15:00:00|16910.73|16910.73|16911.18|16911.18|16911.18|16911.18|16910.27|16910.27|0
1637593210000|2021-11-22 15:00:10|16908.32|16908.32|16908.32|16908.32|16908.32|16908.32|16908.32|16908.32|0
1637593220000|2021-11-22 15:00:20|16907.5|16907.5|16907.5|16907.5|16907.5|16907.5|16907.5|16907.5|0
1637593230000|2021-11-22 15:00:30|16909.26|16909.26|16913.54|16913.54|16913.54|16913.54|16909.26|16909.26|0
1637593240000|2021-11-22 15:00:40|16913.07|16913.07|16913.54|16913.54|16913.54|16913.54|16913.07|16913.07|0
1637593250000|2021-11-22 15:00:50|16914.45|16914.45|16915.37|16915.37|16915.37|16915.37|16914.45|16914.45|0
1637593260000|2021-11-22 15:01:00|16916.8|16916.8|16916.8|16916.8|16916.8|16916.8|16916.8|16916.8|0
1637593270000|2021-11-22 15:01:10|16916.11|16916.11|16916.58|16916.58|16917.02|16917.02|16916.11|16916.11|0
1637593280000|2021-11-22 15:01:20|16917.05|16917.05|16916.23|16916.23|16917.05|16917.05|16916.23|16916.23|0
1637593290000|2021-11-22 15:01:30|16919.5|16919.5|16919.96|16919.96|16919.96|16919.96|16919.5|16919.5|0
1637593310000|2021-11-22 15:01:50|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|0
1637593320000|2021-11-22 15:02:00|16919.56|16919.56|16919.56|16919.56|16919.56|16919.56|16919.56|16919.56|0
1637593340000|2021-11-22 15:02:20|16918.64|16918.64|16916.83|16916.83|16918.64|16918.64|16916.83|16916.83|0
1637593350000|2021-11-22 15:02:30|16912.54|16912.54|16912.54|16912.54|16912.54|16912.54|16912.54|16912.54|0
1637593380000|2021-11-22 15:03:00|16912.76|16912.76|16912.76|16912.76|16912.76|16912.76|16912.76|16912.76|0
1637593400000|2021-11-22 15:03:20|16911.35|16911.35|16913.25|16913.25|16913.25|16913.25|16911.35|16911.35|0
1637593410000|2021-11-22 15:03:30|16914.07|16914.07|16914.07|16914.07|16914.07|16914.07|16914.07|16914.07|0
1637593420000|2021-11-22 15:03:40|16914.54|16914.54|16913.62|16913.62|16914.54|16914.54|16913.62|16913.62|0
1637593430000|2021-11-22 15:03:50|16912.6|16912.6|16912.6|16912.6|16912.6|16912.6|16912.6|16912.6|0
1637593440000|2021-11-22 15:04:00|16912.38|16912.38|16915.12|16915.12|16915.12|16915.12|16912.38|16912.38|0
1637593460000|2021-11-22 15:04:20|16915.94|16915.94|16918.4|16918.4|16918.4|16918.4|16915.94|16915.94|0
1637593470000|2021-11-22 15:04:30|16919.83|16919.83|16918.4|16918.4|16919.83|16919.83|16918.4|16918.4|0
1637593490000|2021-11-22 15:04:50|16919.21|16919.21|16919.21|16919.21|16919.21|16919.21|16919.21|16919.21|0
1637593500000|2021-11-22 15:05:00|16918.72|16918.72|16918.72|16918.72|16918.72|16918.72|16918.72|16918.72|0
1637593510000|2021-11-22 15:05:10|16917.28|16917.28|16906.7|16906.7|16917.28|16917.28|16906.7|16906.7|0
1637593530000|2021-11-22 15:05:30|16906.49|16906.49|16906.49|16906.49|16906.49|16906.49|16906.49|16906.49|0
1637593560000|2021-11-22 15:06:00|16905.38|16905.38|16903.72|16903.72|16905.38|16905.38|16902.81|16902.81|0
1637593570000|2021-11-22 15:06:10|16904.67|16904.67|16904.67|16904.67|16904.67|16904.67|16904.67|16904.67|0
1637593600000|2021-11-22 15:06:40|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1637593610000|2021-11-22 15:06:50|16903.79|16903.79|16908.39|16908.39|16908.39|16908.39|16903.79|16903.79|0
1637593620000|2021-11-22 15:07:00|16908.86|16908.86|16908.86|16908.86|16908.86|16908.86|16908.86|16908.86|0
1637593650000|2021-11-22 15:07:30|16907.37|16907.37|16907.37|16907.37|16907.37|16907.37|16907.37|16907.37|0
1637593660000|2021-11-22 15:07:40|16906.9|16906.9|16906.44|16906.44|16906.9|16906.9|16906.44|16906.44|0
1637593670000|2021-11-22 15:07:50|16905.62|16905.62|16905.62|16905.62|16905.62|16905.62|16905.62|16905.62|0
1637593680000|2021-11-22 15:08:00|16904.71|16904.71|16904.71|16904.71|16904.71|16904.71|16904.71|16904.71|0
1637593720000|2021-11-22 15:08:40|16905.17|16905.17|16905.17|16905.17|16905.17|16905.17|16905.17|16905.17|0
1637593740000|2021-11-22 15:09:00|16906.11|16906.11|16904.48|16904.48|16906.11|16906.11|16904.48|16904.48|0
1637593750000|2021-11-22 15:09:10|16903.57|16903.57|16903.57|16903.57|16903.57|16903.57|16903.57|16903.57|0
1637593770000|2021-11-22 15:09:30|16905|16905|16905|16905|16905|16905|16905|16905|0
1637593790000|2021-11-22 15:09:50|16903.59|16903.59|16903.59|16903.59|16903.59|16903.59|16903.59|16903.59|0
1637593800000|2021-11-22 15:10:00|16905.22|16905.22|16903.29|16903.29|16905.22|16905.22|16903.29|16903.29|0
1637593810000|2021-11-22 15:10:10|16899.04|16899.04|16899.04|16899.04|16899.04|16899.04|16899.04|16899.04|0
1637593820000|2021-11-22 15:10:20|16897.61|16897.61|16897.61|16897.61|16897.61|16897.61|16897.61|16897.61|0
1637593830000|2021-11-22 15:10:30|16897.41|16897.41|16895.77|16895.77|16897.41|16897.41|16895.77|16895.77|0
1637593840000|2021-11-22 15:10:40|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|16892.94|0
1637593850000|2021-11-22 15:10:50|16895.43|16895.43|16900.24|16900.24|16901.67|16901.67|16895.43|16895.43|0
1637593860000|2021-11-22 15:11:00|16901.18|16901.18|16902.56|16902.56|16902.56|16902.56|16901.18|16901.18|0
1637593870000|2021-11-22 15:11:10|16903.47|16903.47|16905.38|16905.38|16905.38|16905.38|16903.47|16903.47|0
1637593880000|2021-11-22 15:11:20|16904.56|16904.56|16907.93|16907.93|16907.93|16907.93|16904.56|16904.56|0
1637593900000|2021-11-22 15:11:40|16908.34|16908.34|16908.34|16908.34|16908.34|16908.34|16908.34|16908.34|0
1637593920000|2021-11-22 15:12:00|16908.56|16908.56|16908.89|16908.89|16908.89|16908.89|16908.34|16908.34|0
1637593930000|2021-11-22 15:12:10|16909.81|16909.81|16910.98|16910.98|16910.98|16910.98|16909.81|16909.81|0
1637593940000|2021-11-22 15:12:20|16913.43|16913.43|16913.43|16913.43|16913.43|16913.43|16913.43|16913.43|0
1637593950000|2021-11-22 15:12:30|16913.23|16913.23|16913.23|16913.23|16913.23|16913.23|16913.23|16913.23|0
1637593990000|2021-11-22 15:13:10|16914.66|16914.66|16916.48|16916.48|16916.48|16916.48|16914.66|16914.66|0
1637594010000|2021-11-22 15:13:30|16917.3|16917.3|16917.71|16917.71|16917.71|16917.71|16917.3|16917.3|0
1637594020000|2021-11-22 15:13:40|16924.67|16924.67|16924.11|16924.11|16924.67|16924.67|16924.11|16924.11|0
1637594030000|2021-11-22 15:13:50|16923.56|16923.56|16922.62|16922.62|16923.56|16923.56|16922.62|16922.62|0
1637594050000|2021-11-22 15:14:10|16924.05|16924.05|16924.05|16924.05|16924.05|16924.05|16924.05|16924.05|0
1637594060000|2021-11-22 15:14:20|16917.6|16917.6|16915.21|16915.21|16917.6|16917.6|16915.21|16915.21|0
1637594080000|2021-11-22 15:14:40|16914.3|16914.3|16912.07|16912.07|16914.3|16914.3|16912.07|16912.07|0
1637594090000|2021-11-22 15:14:50|16911.26|16911.26|16910.64|16910.64|16911.26|16911.26|16910.64|16910.64|0
1637594100000|2021-11-22 15:15:00|16910.43|16910.43|16910.43|16910.43|16910.43|16910.43|16910.43|16910.43|0
1637594110000|2021-11-22 15:15:10|16910.21|16910.21|16904.8|16904.8|16910.21|16910.21|16904.8|16904.8|0
1637594120000|2021-11-22 15:15:20|16906.23|16906.23|16906.23|16906.23|16906.23|16906.23|16906.23|16906.23|0
1637594130000|2021-11-22 15:15:30|16909.21|16909.21|16909.81|16909.81|16909.81|16909.81|16907.56|16907.56|0
1637594190000|2021-11-22 15:16:30|16908.38|16908.38|16907.45|16907.45|16908.38|16908.38|16907.45|16907.45|0
1637594200000|2021-11-22 15:16:40|16906.5|16906.5|16900.79|16900.79|16906.5|16906.5|16900.79|16900.79|0
1637594210000|2021-11-22 15:16:50|16899.87|16899.87|16899.65|16899.65|16899.87|16899.87|16899.65|16899.65|0
1637594220000|2021-11-22 15:17:00|16899.2|16899.2|16899.2|16899.2|16899.2|16899.2|16899.2|16899.2|0
1637594230000|2021-11-22 15:17:10|16895.91|16895.91|16894.97|16894.97|16895.91|16895.91|16894.97|16894.97|0
1637594240000|2021-11-22 15:17:20|16895.91|16895.91|16888.33|16888.33|16895.91|16895.91|16888.33|16888.33|0
1637594250000|2021-11-22 15:17:30|16887.83|16887.83|16885.7|16885.7|16887.83|16887.83|16885.7|16885.7|0
1637594260000|2021-11-22 15:17:40|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|16885.92|0
1637594270000|2021-11-22 15:17:50|16885.25|16885.25|16879.98|16879.98|16885.25|16885.25|16879.98|16879.98|0
1637594280000|2021-11-22 15:18:00|16881.42|16881.42|16881.42|16881.42|16881.42|16881.42|16881.42|16881.42|0
1637594290000|2021-11-22 15:18:10|16880.5|16880.5|16880.5|16880.5|16880.5|16880.5|16880.5|16880.5|0
1637594310000|2021-11-22 15:18:30|16880.95|16880.95|16878.7|16878.7|16882.38|16882.38|16878.7|16878.7|0
1637594320000|2021-11-22 15:18:40|16877.27|16877.27|16877.27|16877.27|16877.27|16877.27|16877.27|16877.27|0
1637594330000|2021-11-22 15:18:50|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|0
1637594340000|2021-11-22 15:19:00|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|16877.62|0
1637594350000|2021-11-22 15:19:10|16876.68|16876.68|16876.21|16876.21|16876.68|16876.68|16876.21|16876.21|0
1637594370000|2021-11-22 15:19:30|16875.21|16875.21|16875.83|16875.83|16875.83|16875.83|16874.4|16874.4|0
1637594380000|2021-11-22 15:19:40|16877.26|16877.26|16876.87|16876.87|16878.7|16878.7|16876.87|16876.87|0
1637594390000|2021-11-22 15:19:50|16874|16874|16871.7|16871.7|16874|16874|16871.7|16871.7|0
1637594400000|2021-11-22 15:20:00|16870.68|16870.68|16870.22|16870.22|16870.78|16870.78|16869.86|16869.86|0
1637594410000|2021-11-22 15:20:10|16871.86|16871.86|16872.71|16872.71|16873.33|16873.33|16871.86|16871.86|0
1637594450000|2021-11-22 15:20:50|16871.8|16871.8|16870.98|16870.98|16871.8|16871.8|16870.98|16870.98|0
1637594460000|2021-11-22 15:21:00|16870.16|16870.16|16870.16|16870.16|16870.16|16870.16|16870.16|16870.16|0
1637594470000|2021-11-22 15:21:10|16870.63|16870.63|16872.36|16872.36|16872.36|16872.36|16870.63|16870.63|0
1637594480000|2021-11-22 15:21:20|16873.77|16873.77|16875.25|16875.25|16875.25|16875.25|16873.77|16873.77|0
1637594490000|2021-11-22 15:21:30|16876.16|16876.16|16878.76|16878.76|16878.76|16878.76|16876.16|16876.16|0
1637594500000|2021-11-22 15:21:40|16877.33|16877.33|16877.79|16877.79|16877.79|16877.79|16877.33|16877.33|0
1637594530000|2021-11-22 15:22:10|16878.91|16878.91|16878.35|16878.35|16878.91|16878.91|16878.35|16878.35|0
1637594540000|2021-11-22 15:22:20|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|16878.8|0
1637594550000|2021-11-22 15:22:30|16881.05|16881.05|16882.58|16882.58|16883.13|16883.13|16881.05|16881.05|0
1637594560000|2021-11-22 15:22:40|16882.99|16882.99|16884.9|16884.9|16884.9|16884.9|16882.17|16882.17|0
1637594610000|2021-11-22 15:23:30|16886.72|16886.72|16888.13|16888.13|16888.13|16888.13|16886.72|16886.72|0
1637594620000|2021-11-22 15:23:40|16888.55|16888.55|16888.55|16888.55|16888.55|16888.55|16888.55|16888.55|0
1637594630000|2021-11-22 15:23:50|16885.68|16885.68|16887.71|16887.71|16887.71|16887.71|16885.68|16885.68|0
1637594640000|2021-11-22 15:24:00|16888.27|16888.27|16891.81|16891.81|16892.42|16892.42|16888.27|16888.27|0
1637594660000|2021-11-22 15:24:20|16892.72|16892.72|16892.72|16892.72|16892.72|16892.72|16892.72|16892.72|0
1637594670000|2021-11-22 15:24:30|16893.54|16893.54|16894.91|16894.91|16894.91|16894.91|16893.54|16893.54|0
1637594690000|2021-11-22 15:24:50|16896.74|16896.74|16896.74|16896.74|16896.74|16896.74|16896.74|16896.74|0
1637594700000|2021-11-22 15:25:00|16895.82|16895.82|16892.51|16892.51|16895.82|16895.82|16892.51|16892.51|0
1637594710000|2021-11-22 15:25:10|16890.88|16890.88|16888.99|16888.99|16891.29|16891.29|16888.99|16888.99|0
1637594730000|2021-11-22 15:25:30|16889.29|16889.29|16894.96|16894.96|16894.96|16894.96|16889.29|16889.29|0
1637594740000|2021-11-22 15:25:40|16896.39|16896.39|16895.89|16895.89|16896.39|16896.39|16895.89|16895.89|0
1637594760000|2021-11-22 15:26:00|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|0
1637594770000|2021-11-22 15:26:10|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|0
1637594780000|2021-11-22 15:26:20|16898.53|16898.53|16903.05|16903.05|16903.05|16903.05|16898.53|16898.53|0
1637594790000|2021-11-22 15:26:30|16903.96|16903.96|16903.96|16903.96|16903.96|16903.96|16903.96|16903.96|0
1637594820000|2021-11-22 15:27:00|16904.78|16904.78|16905.25|16905.25|16905.25|16905.25|16904.78|16904.78|0
1637594840000|2021-11-22 15:27:20|16904.43|16904.43|16903.02|16903.02|16904.43|16904.43|16903.02|16903.02|0
1637594850000|2021-11-22 15:27:30|16902.46|16902.46|16902.93|16902.93|16902.93|16902.93|16902.46|16902.46|0
1637594860000|2021-11-22 15:27:40|16903.4|16903.4|16903.4|16903.4|16903.4|16903.4|16903.4|16903.4|0
1637594880000|2021-11-22 15:28:00|16902.49|16902.49|16899.09|16899.09|16902.49|16902.49|16899.09|16899.09|0
1637594890000|2021-11-22 15:28:10|16900.08|16900.08|16898.03|16898.03|16900.08|16900.08|16898.03|16898.03|0
1637594940000|2021-11-22 15:29:00|16897.56|16897.56|16896.38|16896.38|16898.48|16898.48|16896.38|16896.38|0
1637594960000|2021-11-22 15:29:20|16892.08|16892.08|16888.43|16888.43|16892.08|16892.08|16888.43|16888.43|0
1637594970000|2021-11-22 15:29:30|16887.96|16887.96|16887.96|16887.96|16887.96|16887.96|16887.96|16887.96|0
1637594980000|2021-11-22 15:29:40|16886.03|16886.03|16886.03|16886.03|16886.03|16886.03|16886.03|16886.03|0
1637594990000|2021-11-22 15:29:50|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|0
1637595010000|2021-11-22 15:30:10|16884.56|16884.56|16881.7|16881.7|16884.56|16884.56|16881.7|16881.7|0
1637595040000|2021-11-22 15:30:40|16880.88|16880.88|16880.88|16880.88|16880.88|16880.88|16880.88|16880.88|0
1637595050000|2021-11-22 15:30:50|16882.71|16882.71|16885.57|16885.57|16885.57|16885.57|16882.71|16882.71|0
1637595060000|2021-11-22 15:31:00|16887.01|16887.01|16886.88|16886.88|16887.82|16887.82|16886.88|16886.88|0
1637595080000|2021-11-22 15:31:20|16885.97|16885.97|16880.24|16880.24|16885.97|16885.97|16880.24|16880.24|0
1637595090000|2021-11-22 15:31:30|16880.79|16880.79|16880.09|16880.09|16881|16881|16880.09|16880.09|0
1637595100000|2021-11-22 15:31:40|16878.2|16878.2|16878.2|16878.2|16878.2|16878.2|16878.2|16878.2|0
1637595130000|2021-11-22 15:32:10|16880.95|16880.95|16882.83|16882.83|16882.83|16882.83|16880.95|16880.95|0
1637595140000|2021-11-22 15:32:20|16882.01|16882.01|16882.48|16882.48|16882.48|16882.48|16882.01|16882.01|0
1637595150000|2021-11-22 15:32:30|16883.39|16883.39|16887.69|16887.69|16887.69|16887.69|16883.39|16883.39|0
1637595170000|2021-11-22 15:32:50|16888.16|16888.16|16888.16|16888.16|16888.16|16888.16|16888.16|16888.16|0
1637595240000|2021-11-22 15:34:00|16887.94|16887.94|16889.62|16889.62|16890.62|16890.62|16887.94|16887.94|0
1637595280000|2021-11-22 15:34:40|16890.44|16890.44|16891.35|16891.35|16891.35|16891.35|16890.44|16890.44|0
1637595290000|2021-11-22 15:34:50|16892.79|16892.79|16894.22|16894.22|16894.22|16894.22|16892.79|16892.79|0
1637595300000|2021-11-22 15:35:00|16895.33|16895.33|16896.62|16896.62|16896.62|16896.62|16895.33|16895.33|0
1637595310000|2021-11-22 15:35:10|16896.15|16896.15|16896.15|16896.15|16896.15|16896.15|16896.15|16896.15|0
1637595320000|2021-11-22 15:35:20|16894.78|16894.78|16894.78|16894.78|16894.78|16894.78|16894.78|16894.78|0
1637595330000|2021-11-22 15:35:30|16893.86|16893.86|16893.86|16893.86|16893.86|16893.86|16893.86|16893.86|0
1637595350000|2021-11-22 15:35:50|16891.46|16891.46|16890.55|16890.55|16891.46|16891.46|16890.55|16890.55|0
1637595360000|2021-11-22 15:36:00|16889.73|16889.73|16889.73|16889.73|16889.73|16889.73|16889.73|16889.73|0
1637595370000|2021-11-22 15:36:10|16890.29|16890.29|16890.29|16890.29|16890.29|16890.29|16890.29|16890.29|0
1637595380000|2021-11-22 15:36:20|16891.11|16891.11|16891.11|16891.11|16891.11|16891.11|16891.11|16891.11|0
1637595390000|2021-11-22 15:36:30|16891.92|16891.92|16899.1|16899.1|16899.66|16899.66|16891.92|16891.92|0
1637595400000|2021-11-22 15:36:40|16899.33|16899.33|16899.33|16899.33|16899.33|16899.33|16899.33|16899.33|0
1637595410000|2021-11-22 15:36:50|16897.69|16897.69|16897.69|16897.69|16897.69|16897.69|16897.69|16897.69|0
1637595440000|2021-11-22 15:37:20|16897.22|16897.22|16897.22|16897.22|16897.22|16897.22|16897.22|16897.22|0
1637595470000|2021-11-22 15:37:50|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|16898.95|0
1637595480000|2021-11-22 15:38:00|16898.04|16898.04|16897.12|16897.12|16898.04|16898.04|16897.12|16897.12|0
1637595520000|2021-11-22 15:38:40|16895.22|16895.22|16893.49|16893.49|16895.22|16895.22|16893.49|16893.49|0
1637595530000|2021-11-22 15:38:50|16893.02|16893.02|16893.02|16893.02|16893.02|16893.02|16893.02|16893.02|0
1637595560000|2021-11-22 15:39:20|16894.81|16894.81|16894.58|16894.58|16894.81|16894.81|16894.58|16894.58|0
1637595600000|2021-11-22 15:40:00|16893.47|16893.47|16893.47|16893.47|16893.47|16893.47|16893.47|16893.47|0
1637595610000|2021-11-22 15:40:10|16892.85|16892.85|16892.85|16892.85|16892.85|16892.85|16892.85|16892.85|0
1637595620000|2021-11-22 15:40:20|16892.63|16892.63|16892.63|16892.63|16892.63|16892.63|16892.63|16892.63|0
1637595640000|2021-11-22 15:40:40|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|0
1637595660000|2021-11-22 15:41:00|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|16891.75|0
1637595670000|2021-11-22 15:41:10|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|0
1637595700000|2021-11-22 15:41:40|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|0
1637595710000|2021-11-22 15:41:50|16888.95|16888.95|16883.54|16883.54|16888.95|16888.95|16883.54|16883.54|0
1637595720000|2021-11-22 15:42:00|16884.45|16884.45|16883.54|16883.54|16885.36|16885.36|16883.54|16883.54|0
1637595730000|2021-11-22 15:42:10|16882.14|16882.14|16882.14|16882.14|16882.14|16882.14|16882.14|16882.14|0
1637595760000|2021-11-22 15:42:40|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|0
1637595780000|2021-11-22 15:43:00|16884.52|16884.52|16883.91|16883.91|16884.88|16884.88|16882.53|16882.53|0
1637595790000|2021-11-22 15:43:10|16884.38|16884.38|16881.64|16881.64|16884.38|16884.38|16881.64|16881.64|0
1637595800000|2021-11-22 15:43:20|16882.58|16882.58|16882.58|16882.58|16882.58|16882.58|16882.58|16882.58|0
1637595810000|2021-11-22 15:43:30|16883.5|16883.5|16884.38|16884.38|16887.25|16887.25|16883.5|16883.5|0
1637595820000|2021-11-22 15:43:40|16883.57|16883.57|16883.57|16883.57|16883.57|16883.57|16883.57|16883.57|0
1637595830000|2021-11-22 15:43:50|16884.48|16884.48|16884.48|16884.48|16884.48|16884.48|16884.48|16884.48|0
1637595850000|2021-11-22 15:44:10|16885.91|16885.91|16885.91|16885.91|16885.91|16885.91|16885.91|16885.91|0
1637595860000|2021-11-22 15:44:20|16886.83|16886.83|16885.91|16885.91|16886.83|16886.83|16885.91|16885.91|0
1637595870000|2021-11-22 15:44:30|16886.36|16886.36|16886.36|16886.36|16886.36|16886.36|16886.36|16886.36|0
1637595890000|2021-11-22 15:44:50|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|0
1637595900000|2021-11-22 15:45:00|16891.05|16891.05|16895.15|16895.15|16895.15|16895.15|16891.05|16891.05|0
1637595910000|2021-11-22 15:45:10|16895.62|16895.62|16896.79|16896.79|16896.79|16896.79|16895.62|16895.62|0
1637595920000|2021-11-22 15:45:20|16897.73|16897.73|16897.73|16897.73|16897.73|16897.73|16897.73|16897.73|0
1637595940000|2021-11-22 15:45:40|16899.37|16899.37|16899.37|16899.37|16899.37|16899.37|16899.37|16899.37|0
1637595950000|2021-11-22 15:45:50|16899.83|16899.83|16900.3|16900.3|16900.3|16900.3|16899.83|16899.83|0
1637595970000|2021-11-22 15:46:10|16897.65|16897.65|16896.37|16896.37|16897.65|16897.65|16896.37|16896.37|0
1637595990000|2021-11-22 15:46:30|16893.5|16893.5|16893.5|16893.5|16893.5|16893.5|16893.5|16893.5|0
1637596010000|2021-11-22 15:46:50|16895.33|16895.33|16894.42|16894.42|16895.33|16895.33|16894.42|16894.42|0
1637596030000|2021-11-22 15:47:10|16895.23|16895.23|16894.91|16894.91|16895.23|16895.23|16894.42|16894.42|0
1637596050000|2021-11-22 15:47:30|16896.34|16896.34|16896.34|16896.34|16896.34|16896.34|16896.34|16896.34|0
1637596060000|2021-11-22 15:47:40|16896.9|16896.9|16899.29|16899.29|16899.29|16899.29|16896.9|16896.9|0
1637596070000|2021-11-22 15:47:50|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1637596080000|2021-11-22 15:48:00|16897.79|16897.79|16901.93|16901.93|16901.93|16901.93|16897.79|16897.79|0
1637596090000|2021-11-22 15:48:10|16903.37|16903.37|16903.37|16903.37|16904.8|16904.8|16903.37|16903.37|0
1637596100000|2021-11-22 15:48:20|16906.01|16906.01|16906.57|16906.57|16906.57|16906.57|16906.01|16906.01|0
1637596110000|2021-11-22 15:48:30|16907.04|16907.04|16907.04|16907.04|16907.04|16907.04|16907.04|16907.04|0
1637596120000|2021-11-22 15:48:40|16908.86|16908.86|16907.95|16907.95|16908.86|16908.86|16907.95|16907.95|0
1637596130000|2021-11-22 15:48:50|16908.42|16908.42|16908.42|16908.42|16908.42|16908.42|16908.42|16908.42|0
1637596150000|2021-11-22 15:49:10|16910.3|16910.3|16910.3|16910.3|16910.3|16910.3|16910.3|16910.3|0
1637596160000|2021-11-22 15:49:20|16911.94|16911.94|16911.94|16911.94|16911.94|16911.94|16911.94|16911.94|0
1637596170000|2021-11-22 15:49:30|16910.53|16910.53|16910.53|16910.53|16910.53|16910.53|16910.53|16910.53|0
1637596190000|2021-11-22 15:49:50|16911.34|16911.34|16912.33|16912.33|16912.33|16912.33|16911.34|16911.34|0
1637596200000|2021-11-22 15:50:00|16912.83|16912.83|16911.39|16911.39|16913.24|16913.24|16911.39|16911.39|0
1637596210000|2021-11-22 15:50:10|16910.57|16910.57|16910.16|16910.16|16910.57|16910.57|16910.16|16910.16|0
1637596240000|2021-11-22 15:50:40|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|0
1637596260000|2021-11-22 15:51:00|16909.81|16909.81|16907.51|16907.51|16910.28|16910.28|16907.51|16907.51|0
1637596270000|2021-11-22 15:51:10|16907.98|16907.98|16907.16|16907.16|16907.98|16907.98|16907.16|16907.16|0
1637596280000|2021-11-22 15:51:20|16906.34|16906.34|16906.34|16906.34|16906.34|16906.34|16906.34|16906.34|0
1637596300000|2021-11-22 15:51:40|16904.91|16904.91|16904.91|16904.91|16904.91|16904.91|16904.91|16904.91|0
1637596310000|2021-11-22 15:51:50|16905.38|16905.38|16905.38|16905.38|16905.38|16905.38|16905.38|16905.38|0
1637596330000|2021-11-22 15:52:10|16906.3|16906.3|16906.3|16906.3|16906.3|16906.3|16906.3|16906.3|0
1637596350000|2021-11-22 15:52:30|16905.8|16905.8|16905.3|16905.3|16905.8|16905.8|16905.3|16905.3|0
1637596360000|2021-11-22 15:52:40|16906.94|16906.94|16905.82|16905.82|16906.94|16906.94|16905.82|16905.82|0
1637596410000|2021-11-22 15:53:30|16904.42|16904.42|16905.36|16905.36|16905.36|16905.36|16904.42|16904.42|0
1637596420000|2021-11-22 15:53:40|16903.53|16903.53|16903.53|16903.53|16903.53|16903.53|16903.53|16903.53|0
1637596450000|2021-11-22 15:54:10|16902.59|16902.59|16902.59|16902.59|16902.59|16902.59|16902.59|16902.59|0
1637596490000|2021-11-22 15:54:50|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|16901.77|0
1637596500000|2021-11-22 15:55:00|16901.3|16901.3|16901.77|16901.77|16901.77|16901.77|16901.3|16901.3|0
1637596520000|2021-11-22 15:55:20|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|16900.86|0
1637596530000|2021-11-22 15:55:30|16896.67|16896.67|16891.81|16891.81|16896.67|16896.67|16891.81|16891.81|0
1637596560000|2021-11-22 15:56:00|16889.98|16889.98|16888.55|16888.55|16889.98|16889.98|16888.55|16888.55|0
1637596570000|2021-11-22 15:56:10|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|0
1637596590000|2021-11-22 15:56:30|16888.99|16888.99|16888.99|16888.99|16888.99|16888.99|16888.99|16888.99|0
1637596600000|2021-11-22 15:56:40|16889.46|16889.46|16889.46|16889.46|16889.46|16889.46|16889.46|16889.46|0
1637596620000|2021-11-22 15:57:00|16889.9|16889.9|16890.35|16890.35|16890.35|16890.35|16889.9|16889.9|0
1637596650000|2021-11-22 15:57:30|16891.17|16891.17|16891.17|16891.17|16891.17|16891.17|16891.17|16891.17|0
1637596660000|2021-11-22 15:57:40|16891.64|16891.64|16891.64|16891.64|16891.64|16891.64|16891.64|16891.64|0
1637596670000|2021-11-22 15:57:50|16892.55|16892.55|16892.55|16892.55|16892.55|16892.55|16892.55|16892.55|0
1637596690000|2021-11-22 15:58:10|16892.08|16892.08|16892.55|16892.55|16892.55|16892.55|16892.08|16892.08|0
1637596730000|2021-11-22 15:58:50|16892.08|16892.08|16892.08|16892.08|16892.08|16892.08|16892.08|16892.08|0
1637596740000|2021-11-22 15:59:00|16893.02|16893.02|16893.93|16893.93|16893.93|16893.93|16893.02|16893.02|0
1637596750000|2021-11-22 15:59:10|16893.73|16893.73|16895.87|16895.87|16895.87|16895.87|16893.73|16893.73|0
1637596790000|2021-11-22 15:59:50|16894.44|16894.44|16899.55|16899.55|16899.55|16899.55|16894.44|16894.44|0
1637596800000|2021-11-22 16:00:00|16900.47|16900.47|16898.17|16898.17|16900.47|16900.47|16898.17|16898.17|0
1637596810000|2021-11-22 16:00:10|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|16898.73|0
1637596830000|2021-11-22 16:00:30|16899.64|16899.64|16899.64|16899.64|16899.64|16899.64|16899.64|16899.64|0
1637596840000|2021-11-22 16:00:40|16899.14|16899.14|16898.15|16898.15|16899.14|16899.14|16898.15|16898.15|0
1637596870000|2021-11-22 16:01:10|16897.24|16897.24|16898.97|16898.97|16898.97|16898.97|16897.24|16897.24|0
1637596890000|2021-11-22 16:01:30|16898.05|16898.05|16899|16899|16899|16899|16898.05|16898.05|0
1637596930000|2021-11-22 16:02:10|16900.38|16900.38|16904.52|16904.52|16906.51|16906.51|16900.38|16900.38|0
1637596940000|2021-11-22 16:02:20|16903.96|16903.96|16903.4|16903.4|16903.96|16903.96|16903.4|16903.4|0
1637596960000|2021-11-22 16:02:40|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|0
1637597010000|2021-11-22 16:03:30|16902.07|16902.07|16902.54|16902.54|16902.54|16902.54|16902.07|16902.07|0
1637597030000|2021-11-22 16:03:50|16899.21|16899.21|16898.3|16898.3|16899.21|16899.21|16898.3|16898.3|0
1637597040000|2021-11-22 16:04:00|16897.83|16897.83|16897.83|16897.83|16897.83|16897.83|16897.83|16897.83|0
1637597050000|2021-11-22 16:04:10|16898.65|16898.65|16899.56|16899.56|16899.56|16899.56|16898.65|16898.65|0
1637597060000|2021-11-22 16:04:20|16899.35|16899.35|16899.35|16899.35|16899.35|16899.35|16899.35|16899.35|0
1637597100000|2021-11-22 16:05:00|16897.92|16897.92|16897.45|16897.45|16897.92|16897.92|16897.45|16897.45|0
1637597110000|2021-11-22 16:05:10|16896.98|16896.98|16896.51|16896.51|16896.98|16896.98|16896.51|16896.51|0
1637597120000|2021-11-22 16:05:20|16896.98|16896.98|16893.88|16893.88|16896.98|16896.98|16893.88|16893.88|0
1637597130000|2021-11-22 16:05:30|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|16892.93|0
1637597140000|2021-11-22 16:05:40|16892.71|16892.71|16892.71|16892.71|16892.71|16892.71|16892.71|16892.71|0
1637597150000|2021-11-22 16:05:50|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|0
1637597170000|2021-11-22 16:06:10|16884.18|16884.18|16878.83|16878.83|16884.18|16884.18|16878.83|16878.83|0
1637597180000|2021-11-22 16:06:20|16883.94|16883.94|16888.22|16888.22|16889.5|16889.5|16883.94|16883.94|0
1637597190000|2021-11-22 16:06:30|16889.16|16889.16|16889.16|16889.16|16889.16|16889.16|16889.16|16889.16|0
1637597200000|2021-11-22 16:06:40|16888.6|16888.6|16888.6|16888.6|16888.6|16888.6|16888.6|16888.6|0
1637597220000|2021-11-22 16:07:00|16889.54|16889.54|16889.13|16889.13|16889.54|16889.54|16889.13|16889.13|0
1637597230000|2021-11-22 16:07:10|16888.93|16888.93|16886.06|16886.06|16888.93|16888.93|16886.06|16886.06|0
1637597240000|2021-11-22 16:07:20|16884.66|16884.66|16880.91|16880.91|16884.66|16884.66|16880.91|16880.91|0
1637597250000|2021-11-22 16:07:30|16880.3|16880.3|16880.3|16880.3|16880.3|16880.3|16880.3|16880.3|0
1637597260000|2021-11-22 16:07:40|16879.38|16879.38|16876.05|16876.05|16879.38|16879.38|16876.05|16876.05|0
1637597270000|2021-11-22 16:07:50|16875.55|16875.55|16875.55|16875.55|16875.55|16875.55|16875.55|16875.55|0
1637597290000|2021-11-22 16:08:10|16875.33|16875.33|16874.05|16874.05|16875.33|16875.33|16874.05|16874.05|0
1637597320000|2021-11-22 16:08:40|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|0
1637597330000|2021-11-22 16:08:50|16867.33|16867.33|16866.42|16866.42|16867.33|16867.33|16866.42|16866.42|0
1637597340000|2021-11-22 16:09:00|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|16862.12|0
1637597350000|2021-11-22 16:09:10|16863.55|16863.55|16863.55|16863.55|16863.55|16863.55|16863.55|16863.55|0
1637597390000|2021-11-22 16:09:50|16862.62|16862.62|16859.28|16859.28|16862.62|16862.62|16859.28|16859.28|0
1637597400000|2021-11-22 16:10:00|16859.05|16859.05|16859.3|16859.3|16859.3|16859.3|16858.83|16858.83|0
1637597410000|2021-11-22 16:10:10|16858.83|16858.83|16858.83|16858.83|16858.83|16858.83|16858.83|16858.83|0
1637597450000|2021-11-22 16:10:50|16857.9|16857.9|16857.43|16857.43|16857.9|16857.9|16857.43|16857.43|0
1637597460000|2021-11-22 16:11:00|16853.13|16853.13|16853.13|16853.13|16853.13|16853.13|16853.13|16853.13|0
1637597470000|2021-11-22 16:11:10|16854.57|16854.57|16857.75|16857.75|16857.75|16857.75|16854.57|16854.57|0
1637597510000|2021-11-22 16:11:50|16858.57|16858.57|16859.39|16859.39|16859.39|16859.39|16858.57|16858.57|0
1637597530000|2021-11-22 16:12:10|16859.18|16859.18|16858.74|16858.74|16859.18|16859.18|16858.74|16858.74|0
1637597540000|2021-11-22 16:12:20|16858.26|16858.26|16859.18|16859.18|16859.18|16859.18|16858.26|16858.26|0
1637597550000|2021-11-22 16:12:30|16858.97|16858.97|16858.97|16858.97|16858.97|16858.97|16858.97|16858.97|0
1637597560000|2021-11-22 16:12:40|16858.48|16858.48|16858.97|16858.97|16858.97|16858.97|16858.48|16858.48|0
1637597580000|2021-11-22 16:13:00|16859.44|16859.44|16862.49|16862.49|16862.49|16862.49|16859.44|16859.44|0
1637597600000|2021-11-22 16:13:20|16862.98|16862.98|16863.54|16863.54|16863.54|16863.54|16862.98|16862.98|0
1637597620000|2021-11-22 16:13:40|16864.46|16864.46|16864.46|16864.46|16864.92|16864.92|16864.46|16864.46|0
1637597630000|2021-11-22 16:13:50|16863.99|16863.99|16863.78|16863.78|16863.99|16863.99|16863.78|16863.78|0
1637597640000|2021-11-22 16:14:00|16864.25|16864.25|16864.79|16864.79|16865.82|16865.82|16864.25|16864.25|0
1637597650000|2021-11-22 16:14:10|16865.34|16865.34|16865.34|16865.34|16865.34|16865.34|16865.34|16865.34|0
1637597660000|2021-11-22 16:14:20|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|0
1637597670000|2021-11-22 16:14:30|16865.43|16865.43|16865.25|16865.25|16865.46|16865.46|16864.96|16864.96|0
1637597680000|2021-11-22 16:14:40|16865.75|16865.75|16865.75|16865.75|16865.75|16865.75|16865.75|16865.75|0
1637597690000|2021-11-22 16:14:50|16865.28|16865.28|16863.75|16863.75|16865.28|16865.28|16863.34|16863.34|0
1637597700000|2021-11-22 16:15:00|16862.94|16862.94|16859.75|16859.75|16862.94|16862.94|16859.75|16859.75|0
1637597720000|2021-11-22 16:15:20|16859.26|16859.26|16859.26|16859.26|16859.26|16859.26|16859.26|16859.26|0
1637597740000|2021-11-22 16:15:40|16859.03|16859.03|16857.55|16857.55|16859.03|16859.03|16857.55|16857.55|0
1637597760000|2021-11-22 16:16:00|16856.73|16856.73|16851.02|16851.02|16856.73|16856.73|16851.02|16851.02|0
1637597770000|2021-11-22 16:16:10|16850.05|16850.05|16848.22|16848.22|16850.05|16850.05|16848.22|16848.22|0
1637597790000|2021-11-22 16:16:30|16846.79|16846.79|16845.97|16845.97|16846.79|16846.79|16845.97|16845.97|0
1637597800000|2021-11-22 16:16:40|16844.56|16844.56|16843.13|16843.13|16844.56|16844.56|16843.13|16843.13|0
1637597810000|2021-11-22 16:16:50|16842.9|16842.9|16842.9|16842.9|16842.9|16842.9|16842.9|16842.9|0
1637597820000|2021-11-22 16:17:00|16843.82|16843.82|16851.34|16851.34|16851.34|16851.34|16843.82|16843.82|0
1637597830000|2021-11-22 16:17:10|16852.77|16852.77|16854.2|16854.2|16854.2|16854.2|16852.77|16852.77|0
1637597840000|2021-11-22 16:17:20|16854.67|16854.67|16851.81|16851.81|16854.67|16854.67|16851.81|16851.81|0
1637597870000|2021-11-22 16:17:50|16851.31|16851.31|16850.85|16850.85|16851.31|16851.31|16850.85|16850.85|0
1637597880000|2021-11-22 16:18:00|16850.37|16850.37|16850.17|16850.17|16851.19|16851.19|16850.17|16850.17|0
1637597900000|2021-11-22 16:18:20|16849.7|16849.7|16848.76|16848.76|16849.7|16849.7|16848.76|16848.76|0
1637597910000|2021-11-22 16:18:30|16845.08|16845.08|16845.08|16845.08|16845.08|16845.08|16845.08|16845.08|0
1637597920000|2021-11-22 16:18:40|16845.3|16845.3|16845.3|16845.3|16845.3|16845.3|16845.3|16845.3|0
1637597930000|2021-11-22 16:18:50|16844.8|16844.8|16844.26|16844.26|16845.7|16845.7|16844.26|16844.26|0
1637597940000|2021-11-22 16:19:00|16843.59|16843.59|16843.59|16843.59|16843.59|16843.59|16843.59|16843.59|0
1637597950000|2021-11-22 16:19:10|16843.39|16843.39|16844.95|16844.95|16844.95|16844.95|16842.7|16842.7|0
1637597960000|2021-11-22 16:19:20|16844.48|16844.48|16847.71|16847.71|16847.71|16847.71|16844.48|16844.48|0
1637597970000|2021-11-22 16:19:30|16848.27|16848.27|16846.91|16846.91|16848.27|16848.27|16846.91|16846.91|0
1637597980000|2021-11-22 16:19:40|16845.48|16845.48|16843.62|16843.62|16845.48|16845.48|16843.62|16843.62|0
1637597990000|2021-11-22 16:19:50|16842.14|16842.14|16842.14|16842.14|16842.14|16842.14|16842.14|16842.14|0
1637598000000|2021-11-22 16:20:00|16841.58|16841.58|16839.27|16839.27|16842.39|16842.39|16838.71|16838.71|0
1637598010000|2021-11-22 16:20:10|16838.8|16838.8|16838.8|16838.8|16838.8|16838.8|16838.8|16838.8|0
1637598020000|2021-11-22 16:20:20|16838.25|16838.25|16839.06|16839.06|16839.06|16839.06|16838.25|16838.25|0
1637598030000|2021-11-22 16:20:30|16838.15|16838.15|16838.15|16838.15|16838.15|16838.15|16838.15|16838.15|0
1637598040000|2021-11-22 16:20:40|16836.72|16836.72|16834.23|16834.23|16837.77|16837.77|16834.23|16834.23|0
1637598050000|2021-11-22 16:20:50|16835.72|16835.72|16835.13|16835.13|16835.94|16835.94|16835.13|16835.13|0
1637598060000|2021-11-22 16:21:00|16834.66|16834.66|16835.21|16835.21|16835.21|16835.21|16834.54|16834.54|0
1637598080000|2021-11-22 16:21:20|16834.99|16834.99|16832.64|16832.64|16834.99|16834.99|16832.64|16832.64|0
1637598090000|2021-11-22 16:21:30|16832.15|16832.15|16831.65|16831.65|16832.15|16832.15|16831.65|16831.65|0
1637598110000|2021-11-22 16:21:50|16832.01|16832.01|16832.23|16832.23|16832.23|16832.23|16832.01|16832.01|0
1637598120000|2021-11-22 16:22:00|16832.7|16832.7|16830.38|16830.38|16832.92|16832.92|16830.38|16830.38|0
1637598130000|2021-11-22 16:22:10|16831.81|16831.81|16830.68|16830.68|16831.81|16831.81|16830.18|16830.18|0
1637598150000|2021-11-22 16:22:30|16830.23|16830.23|16830.45|16830.45|16830.45|16830.45|16830.23|16830.23|0
1637598160000|2021-11-22 16:22:40|16832.55|16832.55|16831.12|16831.12|16832.55|16832.55|16831.12|16831.12|0
1637598180000|2021-11-22 16:23:00|16830.5|16830.5|16830.5|16830.5|16830.5|16830.5|16830.5|16830.5|0
1637598190000|2021-11-22 16:23:10|16828.25|16828.25|16827.34|16827.34|16828.25|16828.25|16827.34|16827.34|0
1637598200000|2021-11-22 16:23:20|16828.16|16828.16|16827.34|16827.34|16828.16|16828.16|16827.34|16827.34|0
1637598210000|2021-11-22 16:23:30|16825.91|16825.91|16827.25|16827.25|16827.25|16827.25|16824.79|16824.79|0
1637598220000|2021-11-22 16:23:40|16827.72|16827.72|16829|16829|16829|16829|16827.72|16827.72|0
1637598240000|2021-11-22 16:24:00|16829.94|16829.94|16837.43|16837.43|16837.43|16837.43|16829.94|16829.94|0
1637598250000|2021-11-22 16:24:10|16836|16836|16836|16836|16836|16836|16836|16836|0
1637598260000|2021-11-22 16:24:20|16835.53|16835.53|16835.53|16835.53|16835.53|16835.53|16835.53|16835.53|0
1637598290000|2021-11-22 16:24:50|16835.03|16835.03|16835.03|16835.03|16835.03|16835.03|16835.03|16835.03|0
1637598300000|2021-11-22 16:25:00|16835.59|16835.59|16835.94|16835.94|16836.41|16836.41|16835.59|16835.59|0
1637598310000|2021-11-22 16:25:10|16836.5|16836.5|16837.02|16837.02|16837.02|16837.02|16836.03|16836.03|0
1637598320000|2021-11-22 16:25:20|16835.03|16835.03|16834.04|16834.04|16835.03|16835.03|16834.04|16834.04|0
1637598340000|2021-11-22 16:25:40|16832.21|16832.21|16828.49|16828.49|16832.21|16832.21|16828.03|16828.03|0
1637598350000|2021-11-22 16:25:50|16828.02|16828.02|16829.9|16829.9|16829.9|16829.9|16827.03|16827.03|0
1637598360000|2021-11-22 16:26:00|16828.46|16828.46|16828.24|16828.24|16828.46|16828.46|16825.89|16825.89|0
1637598370000|2021-11-22 16:26:10|16829.73|16829.73|16835|16835|16835|16835|16829.73|16829.73|0
1637598390000|2021-11-22 16:26:30|16835.91|16835.91|16836.83|16836.83|16836.83|16836.83|16835.91|16835.91|0
1637598400000|2021-11-22 16:26:40|16835.91|16835.91|16834.89|16834.89|16835.91|16835.91|16834.89|16834.89|0
1637598410000|2021-11-22 16:26:50|16833.89|16833.89|16833.89|16833.89|16833.89|16833.89|16833.89|16833.89|0
1637598420000|2021-11-22 16:27:00|16834.39|16834.39|16835.23|16835.23|16835.82|16835.82|16834.39|16834.39|0
1637598430000|2021-11-22 16:27:10|16833.8|16833.8|16834.41|16834.41|16834.91|16834.91|16833.8|16833.8|0
1637598440000|2021-11-22 16:27:20|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|16833.5|0
1637598450000|2021-11-22 16:27:30|16831.92|16831.92|16833.04|16833.04|16833.04|16833.04|16831.92|16831.92|0
1637598470000|2021-11-22 16:27:50|16832.21|16832.21|16833.03|16833.03|16833.03|16833.03|16832.21|16832.21|0
1637598480000|2021-11-22 16:28:00|16832.21|16832.21|16828.66|16828.66|16832.21|16832.21|16828.36|16828.36|0
1637598490000|2021-11-22 16:28:10|16827.66|16827.66|16827.66|16827.66|16827.66|16827.66|16827.66|16827.66|0
1637598500000|2021-11-22 16:28:20|16825.99|16825.99|16825.99|16825.99|16825.99|16825.99|16825.99|16825.99|0
1637598510000|2021-11-22 16:28:30|16825|16825|16823.73|16823.73|16825.22|16825.22|16823.73|16823.73|0
1637598520000|2021-11-22 16:28:40|16823.26|16823.26|16821.36|16821.36|16823.26|16823.26|16821.36|16821.36|0
1637598530000|2021-11-22 16:28:50|16821.83|16821.83|16822.76|16822.76|16822.76|16822.76|16821.83|16821.83|0
1637598540000|2021-11-22 16:29:00|16821.84|16821.84|16824.35|16824.35|16824.35|16824.35|16819.62|16819.62|0
1637598550000|2021-11-22 16:29:10|16825.34|16825.34|16828.21|16828.21|16828.21|16828.21|16825.34|16825.34|0
1637598560000|2021-11-22 16:29:20|16828.43|16828.43|16828.21|16828.21|16828.43|16828.43|16828.21|16828.21|0
1637598570000|2021-11-22 16:29:30|16827.99|16827.99|16826.44|16826.44|16830.06|16830.06|16826.44|16826.44|0
1637598580000|2021-11-22 16:29:40|16825.94|16825.94|16833.7|16833.7|16833.91|16833.91|16825.45|16825.45|0
1637598590000|2021-11-22 16:29:50|16834.52|16834.52|16838.98|16838.98|16839.4|16839.4|16833.52|16833.52|0
1637655300000|2021-11-23 08:15:00|16846.2|16846.2|16857.14|16857.14|16857.14|16857.14|16846.2|16846.2|0
1637655310000|2021-11-23 08:15:10|16858.54|16858.54|16858.54|16858.54|16858.54|16858.54|16858.54|16858.54|0
1637655320000|2021-11-23 08:15:20|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|16859.45|0
1637655350000|2021-11-23 08:15:50|16857|16857|16857|16857|16857|16857|16857|16857|0
1637655360000|2021-11-23 08:16:00|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|16854.26|0
1637655370000|2021-11-23 08:16:10|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|16854.76|0
1637655380000|2021-11-23 08:16:20|16844.9|16844.9|16836.5|16836.5|16844.9|16844.9|16836.5|16836.5|0
1637655390000|2021-11-23 08:16:30|16836.01|16836.01|16835.67|16835.67|16837.5|16837.5|16835.67|16835.67|0
1637655420000|2021-11-23 08:17:00|16833.79|16833.79|16833.79|16833.79|16833.79|16833.79|16833.79|16833.79|0
1637655440000|2021-11-23 08:17:20|16832.38|16832.38|16832.38|16832.38|16832.38|16832.38|16832.38|16832.38|0
1637655450000|2021-11-23 08:17:30|16833.29|16833.29|16838.48|16838.48|16839.3|16839.3|16833.29|16833.29|0
1637655470000|2021-11-23 08:17:50|16839.47|16839.47|16839.47|16839.47|16839.47|16839.47|16839.47|16839.47|0
1637655480000|2021-11-23 08:18:00|16840.29|16840.29|16839.87|16839.87|16840.79|16840.79|16839.87|16839.87|0
1637655490000|2021-11-23 08:18:10|16840.69|16840.69|16852.36|16852.36|16852.36|16852.36|16840.69|16840.69|0
1637655540000|2021-11-23 08:19:00|16849.62|16849.62|16851.44|16851.44|16851.44|16851.44|16849.62|16849.62|0
1637655550000|2021-11-23 08:19:10|16852.87|16852.87|16852.87|16852.87|16852.87|16852.87|16852.87|16852.87|0
1637655560000|2021-11-23 08:19:20|16854.29|16854.29|16854.29|16854.29|16854.29|16854.29|16854.29|16854.29|0
1637655590000|2021-11-23 08:19:50|16852.46|16852.46|16852.46|16852.46|16852.46|16852.46|16852.46|16852.46|0
1637655630000|2021-11-23 08:20:30|16854.09|16854.09|16859.48|16859.48|16859.48|16859.48|16853.28|16853.28|0
1637655640000|2021-11-23 08:20:40|16863.13|16863.13|16863.13|16863.13|16863.13|16863.13|16863.13|16863.13|0
1637655650000|2021-11-23 08:20:50|16864.04|16864.04|16864.04|16864.04|16864.04|16864.04|16864.04|16864.04|0
1637655660000|2021-11-23 08:21:00|16865.87|16865.87|16866.35|16866.35|16870.95|16870.95|16865.87|16865.87|0
1637655670000|2021-11-23 08:21:10|16867.26|16867.26|16867.26|16867.26|16867.26|16867.26|16867.26|16867.26|0
1637655680000|2021-11-23 08:21:20|16868.2|16868.2|16868.2|16868.2|16868.2|16868.2|16868.2|16868.2|0
1637655720000|2021-11-23 08:22:00|16866.32|16866.32|16853.93|16853.93|16866.32|16866.32|16853.93|16853.93|0
1637655730000|2021-11-23 08:22:10|16854.43|16854.43|16859.08|16859.08|16859.08|16859.08|16854.43|16854.43|0
1637655740000|2021-11-23 08:22:20|16858.52|16858.52|16864.43|16864.43|16864.43|16864.43|16858.52|16858.52|0
1637655750000|2021-11-23 08:22:30|16865.35|16865.35|16865.35|16865.35|16865.35|16865.35|16865.35|16865.35|0
1637655770000|2021-11-23 08:22:50|16867.69|16867.69|16868.21|16868.21|16868.21|16868.21|16865.86|16865.86|0
1637655780000|2021-11-23 08:23:00|16867.3|16867.3|16865.89|16865.89|16868.21|16868.21|16865.89|16865.89|0
1637655790000|2021-11-23 08:23:10|16865.42|16865.42|16865.86|16865.86|16865.86|16865.86|16864.94|16864.94|0
1637655800000|2021-11-23 08:23:20|16864.92|16864.92|16858.27|16858.27|16864.92|16864.92|16858.27|16858.27|0
1637655810000|2021-11-23 08:23:30|16857.46|16857.46|16855.16|16855.16|16857.46|16857.46|16855.16|16855.16|0
1637655820000|2021-11-23 08:23:40|16855.98|16855.98|16856.27|16856.27|16856.27|16856.27|16853.11|16853.11|0
1637655830000|2021-11-23 08:23:50|16854.64|16854.64|16852.76|16852.76|16854.64|16854.64|16852.76|16852.76|0
1637655880000|2021-11-23 08:24:40|16854.39|16854.39|16854.39|16854.39|16854.39|16854.39|16854.39|16854.39|0
1637655910000|2021-11-23 08:25:10|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|16853.57|0
1637655920000|2021-11-23 08:25:20|16851.75|16851.75|16849.99|16849.99|16851.75|16851.75|16849.99|16849.99|0
1637655930000|2021-11-23 08:25:30|16850.81|16850.81|16849.99|16849.99|16850.81|16850.81|16849.99|16849.99|0
1637655950000|2021-11-23 08:25:50|16840.38|16840.38|16839.56|16839.56|16840.38|16840.38|16839.56|16839.56|0
1637655960000|2021-11-23 08:26:00|16837.68|16837.68|16837.68|16837.68|16837.68|16837.68|16837.68|16837.68|0
1637655970000|2021-11-23 08:26:10|16831.55|16831.55|16831.55|16831.55|16831.55|16831.55|16831.55|16831.55|0
1637655980000|2021-11-23 08:26:20|16828.81|16828.81|16828.68|16828.68|16829.62|16829.62|16828.68|16828.68|0
1637655990000|2021-11-23 08:26:30|16831.42|16831.42|16831.42|16831.42|16831.42|16831.42|16831.42|16831.42|0
1637656000000|2021-11-23 08:26:40|16830.49|16830.49|16830.49|16830.49|16830.49|16830.49|16830.49|16830.49|0
1637656020000|2021-11-23 08:27:00|16837.09|16837.09|16838.92|16838.92|16838.92|16838.92|16837.09|16837.09|0
1637656060000|2021-11-23 08:27:40|16836.57|16836.57|16836.57|16836.57|16836.57|16836.57|16836.57|16836.57|0
1637656080000|2021-11-23 08:28:00|16835.63|16835.63|16830.12|16830.12|16835.63|16835.63|16830.12|16830.12|0
1637656090000|2021-11-23 08:28:10|16828.13|16828.13|16828.13|16828.13|16828.13|16828.13|16828.13|16828.13|0
1637656130000|2021-11-23 08:28:50|16826.72|16826.72|16827.63|16827.63|16827.63|16827.63|16826.72|16826.72|0
1637656140000|2021-11-23 08:29:00|16826|16826|16802.81|16802.81|16826|16826|16802.81|16802.81|0
1637656150000|2021-11-23 08:29:10|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|0
1637656160000|2021-11-23 08:29:20|16802.99|16802.99|16802.99|16802.99|16802.99|16802.99|16802.99|16802.99|0
1637656180000|2021-11-23 08:29:40|16806.25|16806.25|16806.25|16806.25|16806.25|16806.25|16806.25|16806.25|0
1637656190000|2021-11-23 08:29:50|16800.05|16800.05|16800.99|16800.99|16800.99|16800.99|16800.05|16800.05|0
1637656200000|2021-11-23 08:30:00|16801.46|16801.46|16795.18|16795.18|16801.46|16801.46|16795.18|16795.18|0
1637656210000|2021-11-23 08:30:10|16795.38|16795.38|16795.97|16795.97|16796.47|16796.47|16795.38|16795.38|0
1637656220000|2021-11-23 08:30:20|16796.88|16796.88|16803.12|16803.12|16803.12|16803.12|16796.88|16796.88|0
1637656250000|2021-11-23 08:30:50|16802.2|16802.2|16802.67|16802.67|16802.67|16802.67|16802.2|16802.2|0
1637656260000|2021-11-23 08:31:00|16800.53|16800.53|16800.53|16800.53|16800.53|16800.53|16800.53|16800.53|0
1637656270000|2021-11-23 08:31:10|16799.71|16799.71|16799.71|16799.71|16799.71|16799.71|16799.71|16799.71|0
1637656280000|2021-11-23 08:31:20|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|0
1637656290000|2021-11-23 08:31:30|16801.12|16801.12|16806.21|16806.21|16806.21|16806.21|16801.12|16801.12|0
1637656300000|2021-11-23 08:31:40|16807.12|16807.12|16807.12|16807.12|16807.12|16807.12|16807.12|16807.12|0
1637656310000|2021-11-23 08:31:50|16806.31|16806.31|16806.31|16806.31|16806.31|16806.31|16806.31|16806.31|0
1637656320000|2021-11-23 08:32:00|16807.12|16807.12|16807.74|16807.74|16807.74|16807.74|16807.12|16807.12|0
1637656340000|2021-11-23 08:32:20|16806.11|16806.11|16806.11|16806.11|16806.11|16806.11|16806.11|16806.11|0
1637656370000|2021-11-23 08:32:50|16807.6|16807.6|16807.6|16807.6|16807.6|16807.6|16807.6|16807.6|0
1637656390000|2021-11-23 08:33:10|16808.71|16808.71|16822.02|16822.02|16822.02|16822.02|16808.71|16808.71|0
1637656430000|2021-11-23 08:33:50|16823.18|16823.18|16818.83|16818.83|16823.18|16823.18|16818.83|16818.83|0
1637656440000|2021-11-23 08:34:00|16820.69|16820.69|16820.69|16820.69|16820.69|16820.69|16820.69|16820.69|0
1637656450000|2021-11-23 08:34:10|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|0
1637656470000|2021-11-23 08:34:30|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|0
1637656480000|2021-11-23 08:34:40|16816.76|16816.76|16816.76|16816.76|16816.76|16816.76|16816.76|16816.76|0
1637656490000|2021-11-23 08:34:50|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|16817.67|0
1637656500000|2021-11-23 08:35:00|16816.76|16816.76|16817.67|16817.67|16817.67|16817.67|16816.76|16816.76|0
1637656510000|2021-11-23 08:35:10|16819.54|16819.54|16819.07|16819.07|16819.54|16819.54|16819.07|16819.07|0
1637656530000|2021-11-23 08:35:30|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|16818.16|0
1637656540000|2021-11-23 08:35:40|16819.07|16819.07|16819.07|16819.07|16819.07|16819.07|16819.07|16819.07|0
1637656550000|2021-11-23 08:35:50|16819.99|16819.99|16822.81|16822.81|16822.81|16822.81|16819.99|16819.99|0
1637656570000|2021-11-23 08:36:10|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|0
1637656580000|2021-11-23 08:36:20|16824.44|16824.44|16824.44|16824.44|16824.44|16824.44|16824.44|16824.44|0
1637656600000|2021-11-23 08:36:40|16823.53|16823.53|16825.45|16825.45|16826.37|16826.37|16822.59|16822.59|0
1637656620000|2021-11-23 08:37:00|16824.98|16824.98|16824.5|16824.5|16825.43|16825.43|16824.03|16824.03|0
1637656630000|2021-11-23 08:37:10|16825.41|16825.41|16825.41|16825.41|16825.41|16825.41|16825.41|16825.41|0
1637656670000|2021-11-23 08:37:50|16821.6|16821.6|16819.93|16819.93|16821.6|16821.6|16819.93|16819.93|0
1637656700000|2021-11-23 08:38:20|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|0
1637656730000|2021-11-23 08:38:50|16820.33|16820.33|16820.33|16820.33|16820.33|16820.33|16820.33|16820.33|0
1637656740000|2021-11-23 08:39:00|16825|16825|16830.74|16830.74|16830.74|16830.74|16825|16825|0
1637656760000|2021-11-23 08:39:20|16831.65|16831.65|16831.65|16831.65|16831.65|16831.65|16831.65|16831.65|0
1637656800000|2021-11-23 08:40:00|16832.59|16832.59|16829.3|16829.3|16832.59|16832.59|16829.3|16829.3|0
1637656830000|2021-11-23 08:40:30|16826.85|16826.85|16817.39|16817.39|16826.85|16826.85|16817.39|16817.39|0
1637656860000|2021-11-23 08:41:00|16816.27|16816.27|16814.37|16814.37|16816.27|16816.27|16812.94|16812.94|0
1637656870000|2021-11-23 08:41:10|16811.92|16811.92|16811.31|16811.31|16811.92|16811.92|16810.39|16810.39|0
1637656890000|2021-11-23 08:41:30|16808.04|16808.04|16807.57|16807.57|16808.04|16808.04|16807.57|16807.57|0
1637656900000|2021-11-23 08:41:40|16806.75|16806.75|16805.26|16805.26|16806.75|16806.75|16805.26|16805.26|0
1637656920000|2021-11-23 08:42:00|16806.08|16806.08|16806.08|16806.08|16806.08|16806.08|16806.08|16806.08|0
1637656970000|2021-11-23 08:42:50|16807.51|16807.51|16807.51|16807.51|16807.51|16807.51|16807.51|16807.51|0
1637656980000|2021-11-23 08:43:00|16806.57|16806.57|16805.66|16805.66|16806.57|16806.57|16805.66|16805.66|0
1637656990000|2021-11-23 08:43:10|16804.75|16804.75|16804.75|16804.75|16804.75|16804.75|16804.75|16804.75|0
1637657000000|2021-11-23 08:43:20|16805.74|16805.74|16804.92|16804.92|16805.74|16805.74|16804.92|16804.92|0
1637657010000|2021-11-23 08:43:30|16802.47|16802.47|16802.47|16802.47|16802.47|16802.47|16802.47|16802.47|0
1637657020000|2021-11-23 08:43:40|16799.73|16799.73|16799.73|16799.73|16799.73|16799.73|16799.73|16799.73|0
1637657080000|2021-11-23 08:44:40|16794|16794|16794.69|16794.69|16794.69|16794.69|16793.06|16793.06|0
1637657090000|2021-11-23 08:44:50|16799.38|16799.38|16799.38|16799.38|16799.38|16799.38|16799.38|16799.38|0
1637657100000|2021-11-23 08:45:00|16801.74|16801.74|16807.09|16807.09|16807.09|16807.09|16801.74|16801.74|0
1637657110000|2021-11-23 08:45:10|16811.38|16811.38|16811.38|16811.38|16811.38|16811.38|16811.38|16811.38|0
1637657120000|2021-11-23 08:45:20|16811.94|16811.94|16813.17|16813.17|16813.17|16813.17|16811.94|16811.94|0
1637657130000|2021-11-23 08:45:30|16813.38|16813.38|16813.26|16813.26|16814.2|16814.2|16813.26|16813.26|0
1637657140000|2021-11-23 08:45:40|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|0
1637657160000|2021-11-23 08:46:00|16816.64|16816.64|16813.57|16813.57|16816.64|16816.64|16813.57|16813.57|0
1637657170000|2021-11-23 08:46:10|16815|16815|16815|16815|16815|16815|16815|16815|0
1637657190000|2021-11-23 08:46:30|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|16816.44|0
1637657200000|2021-11-23 08:46:40|16819.41|16819.41|16820.53|16820.53|16820.53|16820.53|16819.41|16819.41|0
1637657210000|2021-11-23 08:46:50|16819.62|16819.62|16819.71|16819.71|16820.63|16820.63|16818.8|16818.8|0
1637657220000|2021-11-23 08:47:00|16818.8|16818.8|16820.17|16820.17|16820.17|16820.17|16818.8|16818.8|0
1637657230000|2021-11-23 08:47:10|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|0
1637657260000|2021-11-23 08:47:40|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|0
1637657270000|2021-11-23 08:47:50|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|16818.5|0
1637657280000|2021-11-23 08:48:00|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|0
1637657300000|2021-11-23 08:48:20|16815.2|16815.2|16817.52|16817.52|16817.52|16817.52|16811.54|16811.54|0
1637657310000|2021-11-23 08:48:30|16816.53|16816.53|16816.53|16816.53|16816.53|16816.53|16816.53|16816.53|0
1637657320000|2021-11-23 08:48:40|16818.41|16818.41|16818.41|16818.41|16818.41|16818.41|16818.41|16818.41|0
1637657330000|2021-11-23 08:48:50|16817.59|16817.59|16817.59|16817.59|16817.59|16817.59|16817.59|16817.59|0
1637657350000|2021-11-23 08:49:10|16820.86|16820.86|16820.86|16820.86|16820.86|16820.86|16820.86|16820.86|0
1637657370000|2021-11-23 08:49:30|16819.45|16819.45|16819.45|16819.45|16819.45|16819.45|16819.45|16819.45|0
1637657380000|2021-11-23 08:49:40|16823.75|16823.75|16823.75|16823.75|16823.75|16823.75|16823.75|16823.75|0
1637657390000|2021-11-23 08:49:50|16823.95|16823.95|16825.58|16825.58|16825.58|16825.58|16823.95|16823.95|0
1637657400000|2021-11-23 08:50:00|16826.58|16826.58|16830.85|16830.85|16830.85|16830.85|16826.58|16826.58|0
1637657410000|2021-11-23 08:50:10|16832.88|16832.88|16834.83|16834.83|16835.75|16835.75|16832.88|16832.88|0
1637657420000|2021-11-23 08:50:20|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|0
1637657440000|2021-11-23 08:50:40|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|0
1637657460000|2021-11-23 08:51:00|16837.14|16837.14|16838.97|16838.97|16838.97|16838.97|16837.14|16837.14|0
1637657470000|2021-11-23 08:51:10|16838.15|16838.15|16838.15|16838.15|16838.15|16838.15|16838.15|16838.15|0
1637657490000|2021-11-23 08:51:30|16836.52|16836.52|16836.52|16836.52|16836.52|16836.52|16836.52|16836.52|0
1637657500000|2021-11-23 08:51:40|16835.09|16835.09|16840.04|16840.04|16840.04|16840.04|16835.09|16835.09|0
1637657510000|2021-11-23 08:51:50|16841.43|16841.43|16845.61|16845.61|16845.61|16845.61|16841.43|16841.43|0
1637657520000|2021-11-23 08:52:00|16847.84|16847.84|16844.73|16844.73|16848.39|16848.39|16844.73|16844.73|0
1637657590000|2021-11-23 08:53:10|16843.82|16843.82|16840.75|16840.75|16843.82|16843.82|16840.75|16840.75|0
1637657630000|2021-11-23 08:53:50|16840.25|16840.25|16836.43|16836.43|16840.25|16840.25|16836.43|16836.43|0
1637657640000|2021-11-23 08:54:00|16837.87|16837.87|16838.69|16838.69|16838.69|16838.69|16837.87|16837.87|0
1637657660000|2021-11-23 08:54:20|16837.88|16837.88|16837.88|16837.88|16837.88|16837.88|16837.88|16837.88|0
1637657670000|2021-11-23 08:54:30|16838.69|16838.69|16845.63|16845.63|16845.63|16845.63|16838.69|16838.69|0
1637657680000|2021-11-23 08:54:40|16846.45|16846.45|16846.45|16846.45|16846.45|16846.45|16846.45|16846.45|0
1637657690000|2021-11-23 08:54:50|16845.63|16845.63|16845.63|16845.63|16845.63|16845.63|16845.63|16845.63|0
1637657700000|2021-11-23 08:55:00|16844.2|16844.2|16840.51|16840.51|16844.2|16844.2|16840.51|16840.51|0
1637657710000|2021-11-23 08:55:10|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|0
1637657720000|2021-11-23 08:55:20|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|0
1637657740000|2021-11-23 08:55:40|16839.84|16839.84|16841.77|16841.77|16841.77|16841.77|16839.84|16839.84|0
1637657750000|2021-11-23 08:55:50|16840.37|16840.37|16840.37|16840.37|16840.37|16840.37|16840.37|16840.37|0
1637657760000|2021-11-23 08:56:00|16840.93|16840.93|16842.34|16842.34|16842.34|16842.34|16840.93|16840.93|0
1637657780000|2021-11-23 08:56:20|16845.21|16845.21|16844.39|16844.39|16845.21|16845.21|16844.39|16844.39|0
1637657790000|2021-11-23 08:56:30|16846.03|16846.03|16863.13|16863.13|16863.13|16863.13|16846.03|16846.03|0
1637657850000|2021-11-23 08:57:30|16864.04|16864.04|16864.04|16864.04|16864.04|16864.04|16864.04|16864.04|0
1637657860000|2021-11-23 08:57:40|16863.13|16863.13|16863.13|16863.13|16863.13|16863.13|16863.13|16863.13|0
1637657890000|2021-11-23 08:58:10|16861.49|16861.49|16861.49|16861.49|16861.49|16861.49|16861.49|16861.49|0
1637657900000|2021-11-23 08:58:20|16863.38|16863.38|16863.38|16863.38|16863.38|16863.38|16862.46|16862.46|0
1637657910000|2021-11-23 08:58:30|16864.29|16864.29|16866.24|16866.24|16866.24|16866.24|16863.38|16863.38|0
1637657930000|2021-11-23 08:58:50|16867.06|16867.06|16866.24|16866.24|16867.06|16867.06|16866.24|16866.24|0
1637657940000|2021-11-23 08:59:00|16867.67|16867.67|16875.63|16875.63|16875.63|16875.63|16867.67|16867.67|0
1637657950000|2021-11-23 08:59:10|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|0
1637657960000|2021-11-23 08:59:20|16877.39|16877.39|16877.39|16877.39|16877.39|16877.39|16877.39|16877.39|0
1637657970000|2021-11-23 08:59:30|16877.86|16877.86|16877.39|16877.39|16877.86|16877.86|16877.39|16877.39|0
1637657980000|2021-11-23 08:59:40|16871.46|16871.46|16870.22|16870.22|16871.46|16871.46|16869.61|16869.61|0
1637657990000|2021-11-23 08:59:50|16871.65|16871.65|16871.13|16871.13|16872.07|16872.07|16871.13|16871.13|0
1637658000000|2021-11-23 09:00:00|16872.56|16872.56|16872.56|16872.56|16872.56|16872.56|16872.56|16872.56|0
1637658010000|2021-11-23 09:00:10|16871.13|16871.13|16871.13|16871.13|16871.13|16871.13|16871.13|16871.13|0
1637658020000|2021-11-23 09:00:20|16874|16874|16874|16874|16874|16874|16874|16874|0
1637658030000|2021-11-23 09:00:30|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|0
1637658060000|2021-11-23 09:01:00|16873.9|16873.9|16873.4|16873.4|16873.9|16873.9|16873.4|16873.4|0
1637658070000|2021-11-23 09:01:10|16872.93|16872.93|16872.19|16872.19|16873.4|16873.4|16869.51|16869.51|0
1637658080000|2021-11-23 09:01:20|16873.08|16873.08|16867.54|16867.54|16873.08|16873.08|16867.54|16867.54|0
1637658090000|2021-11-23 09:01:30|16866.13|16866.13|16862.55|16862.55|16866.13|16866.13|16862.55|16862.55|0
1637658100000|2021-11-23 09:01:40|16864.38|16864.38|16864.04|16864.04|16864.38|16864.38|16860.7|16860.7|0
1637658120000|2021-11-23 09:02:00|16864.53|16864.53|16865.09|16865.09|16865.09|16865.09|16864.53|16864.53|0
1637658130000|2021-11-23 09:02:10|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|16864.89|0
1637658150000|2021-11-23 09:02:30|16864.07|16864.07|16864.07|16864.07|16864.07|16864.07|16864.07|16864.07|0
1637658180000|2021-11-23 09:03:00|16865.18|16865.18|16870.58|16870.58|16870.58|16870.58|16865.18|16865.18|0
1637658220000|2021-11-23 09:03:40|16869.64|16869.64|16869.17|16869.17|16869.64|16869.64|16869.17|16869.17|0
1637658230000|2021-11-23 09:03:50|16870.09|16870.09|16870.09|16870.09|16870.09|16870.09|16870.09|16870.09|0
1637658250000|2021-11-23 09:04:10|16869.27|16869.27|16869.27|16869.27|16869.27|16869.27|16869.27|16869.27|0
1637658260000|2021-11-23 09:04:20|16868.8|16868.8|16866.97|16866.97|16868.8|16868.8|16866.97|16866.97|0
1637658270000|2021-11-23 09:04:30|16867.91|16867.91|16866.97|16866.97|16867.91|16867.91|16866.97|16866.97|0
1637658300000|2021-11-23 09:05:00|16861.37|16861.37|16862.6|16862.6|16862.6|16862.6|16859.73|16859.73|0
1637658310000|2021-11-23 09:05:10|16861.78|16861.78|16861.78|16861.78|16861.78|16861.78|16861.78|16861.78|0
1637658320000|2021-11-23 09:05:20|16860.96|16860.96|16860.96|16860.96|16860.96|16860.96|16860.96|16860.96|0
1637658330000|2021-11-23 09:05:30|16859.47|16859.47|16859.94|16859.94|16859.94|16859.94|16859.47|16859.47|0
1637658340000|2021-11-23 09:05:40|16859.81|16859.81|16857.07|16857.07|16859.81|16859.81|16857.07|16857.07|0
1637658350000|2021-11-23 09:05:50|16856.58|16856.58|16856.58|16856.58|16856.58|16856.58|16856.58|16856.58|0
1637658370000|2021-11-23 09:06:10|16853.71|16853.71|16850.03|16850.03|16853.71|16853.71|16850.03|16850.03|0
1637658380000|2021-11-23 09:06:20|16848.2|16848.2|16846.86|16846.86|16849.09|16849.09|16845.95|16845.95|0
1637658400000|2021-11-23 09:06:40|16842.56|16842.56|16842.56|16842.56|16842.56|16842.56|16842.56|16842.56|0
1637658420000|2021-11-23 09:07:00|16840.93|16840.93|16839.52|16839.52|16840.93|16840.93|16839.52|16839.52|0
1637658460000|2021-11-23 09:07:40|16838.4|16838.4|16836.97|16836.97|16838.4|16838.4|16835.53|16835.53|0
1637658470000|2021-11-23 09:07:50|16839.83|16839.83|16839.83|16839.83|16839.83|16839.83|16839.83|16839.83|0
1637658480000|2021-11-23 09:08:00|16836.97|16836.97|16836.48|16836.48|16836.97|16836.97|16836.03|16836.03|0
1637658520000|2021-11-23 09:08:40|16835.66|16835.66|16835.66|16835.66|16835.66|16835.66|16835.66|16835.66|0
1637658530000|2021-11-23 09:08:50|16836.58|16836.58|16836.58|16836.58|16836.58|16836.58|16836.58|16836.58|0
1637658540000|2021-11-23 09:09:00|16838.41|16838.41|16840.06|16840.06|16840.06|16840.06|16838.41|16838.41|0
1637658560000|2021-11-23 09:09:20|16841.49|16841.49|16841.49|16841.49|16841.49|16841.49|16841.49|16841.49|0
1637658580000|2021-11-23 09:09:40|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|16843.94|0
1637658590000|2021-11-23 09:09:50|16844.76|16844.76|16846.49|16846.49|16846.49|16846.49|16844.76|16844.76|0
1637658600000|2021-11-23 09:10:00|16847.92|16847.92|16855.97|16855.97|16855.97|16855.97|16847.92|16847.92|0
1637658610000|2021-11-23 09:10:10|16857.41|16857.41|16858.19|16858.19|16858.19|16858.19|16857.41|16857.41|0
1637658640000|2021-11-23 09:10:40|16856.75|16856.75|16856.75|16856.75|16856.75|16856.75|16856.75|16856.75|0
1637658650000|2021-11-23 09:10:50|16858.19|16858.19|16858.19|16858.19|16858.19|16858.19|16858.19|16858.19|0
1637658680000|2021-11-23 09:11:20|16858.41|16858.41|16858.41|16858.41|16858.41|16858.41|16858.41|16858.41|0
1637658710000|2021-11-23 09:11:50|16859.84|16859.84|16859.84|16859.84|16859.84|16859.84|16859.84|16859.84|0
1637658720000|2021-11-23 09:12:00|16859.37|16859.37|16859.37|16859.37|16859.37|16859.37|16859.37|16859.37|0
1637658770000|2021-11-23 09:12:50|16861.2|16861.2|16861.2|16861.2|16861.2|16861.2|16861.2|16861.2|0
1637658780000|2021-11-23 09:13:00|16862.02|16862.02|16862.02|16862.02|16862.02|16862.02|16862.02|16862.02|0
1637658790000|2021-11-23 09:13:10|16862.84|16862.84|16866.3|16866.3|16866.3|16866.3|16862.84|16862.84|0
1637658800000|2021-11-23 09:13:20|16867.71|16867.71|16870.69|16870.69|16870.69|16870.69|16867.71|16867.71|0
1637658810000|2021-11-23 09:13:30|16871.8|16871.8|16871.8|16871.8|16871.8|16871.8|16871.8|16871.8|0
1637658820000|2021-11-23 09:13:40|16872.36|16872.36|16872.36|16872.36|16872.36|16872.36|16872.36|16872.36|0
1637658840000|2021-11-23 09:14:00|16872.81|16872.81|16872.81|16872.81|16872.81|16872.81|16872.81|16872.81|0
1637658850000|2021-11-23 09:14:10|16872.34|16872.34|16872.34|16872.34|16872.34|16872.34|16872.34|16872.34|0
1637658860000|2021-11-23 09:14:20|16873.77|16873.77|16873.77|16873.77|16873.77|16873.77|16873.77|16873.77|0
1637658870000|2021-11-23 09:14:30|16874.88|16874.88|16874.07|16874.07|16874.88|16874.88|16874.07|16874.07|0
1637658880000|2021-11-23 09:14:40|16868.23|16868.23|16865.33|16865.33|16868.23|16868.23|16862.46|16862.46|0
1637658890000|2021-11-23 09:14:50|16866.24|16866.24|16866.24|16866.24|16866.24|16866.24|16866.24|16866.24|0
1637658900000|2021-11-23 09:15:00|16866.86|16866.86|16867.27|16867.27|16867.27|16867.27|16866.86|16866.86|0
1637658910000|2021-11-23 09:15:10|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|0
1637658930000|2021-11-23 09:15:30|16865.21|16865.21|16861.43|16861.43|16865.21|16865.21|16861.43|16861.43|0
1637658940000|2021-11-23 09:15:40|16862.86|16862.86|16862.86|16862.86|16862.86|16862.86|16862.86|16862.86|0
1637658960000|2021-11-23 09:16:00|16864.3|16864.3|16864.3|16864.3|16864.3|16864.3|16864.3|16864.3|0
1637658970000|2021-11-23 09:16:10|16862.66|16862.66|16862.66|16862.66|16862.66|16862.66|16862.66|16862.66|0
1637659000000|2021-11-23 09:16:40|16864.65|16864.65|16866.98|16866.98|16868.41|16868.41|16864.65|16864.65|0
1637659010000|2021-11-23 09:16:50|16867.18|16867.18|16867.63|16867.63|16867.63|16867.63|16866.71|16866.71|0
1637659030000|2021-11-23 09:17:10|16868.12|16868.12|16868.12|16868.12|16868.12|16868.12|16868.12|16868.12|0
1637659080000|2021-11-23 09:18:00|16868.68|16868.68|16870.18|16870.18|16870.18|16870.18|16868.68|16868.68|0
1637659090000|2021-11-23 09:18:10|16871.09|16871.09|16877.65|16877.65|16877.65|16877.65|16871.09|16871.09|0
1637659100000|2021-11-23 09:18:20|16878.14|16878.14|16884.47|16884.47|16884.47|16884.47|16878.14|16878.14|0
1637659110000|2021-11-23 09:18:30|16885.14|16885.14|16886.55|16886.55|16887.98|16887.98|16885.14|16885.14|0
1637659120000|2021-11-23 09:18:40|16887.46|16887.46|16888.38|16888.38|16888.38|16888.38|16887.46|16887.46|0
1637659130000|2021-11-23 09:18:50|16889.29|16889.29|16894.21|16894.21|16894.21|16894.21|16889.29|16889.29|0
1637659140000|2021-11-23 09:19:00|16893.3|16893.3|16892.68|16892.68|16893.3|16893.3|16891.87|16891.87|0
1637659150000|2021-11-23 09:19:10|16889.94|16889.94|16890.76|16890.76|16890.76|16890.76|16889.94|16889.94|0
1637659180000|2021-11-23 09:19:40|16891.67|16891.67|16891.67|16891.67|16891.67|16891.67|16891.67|16891.67|0
1637659190000|2021-11-23 09:19:50|16897.15|16897.15|16903.8|16903.8|16903.8|16903.8|16897.15|16897.15|0
1637659200000|2021-11-23 09:20:00|16902.89|16902.89|16907|16907|16907|16907|16902.89|16902.89|0
1637659210000|2021-11-23 09:20:10|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|16907.47|0
1637659230000|2021-11-23 09:20:30|16908.28|16908.28|16908.28|16908.28|16908.28|16908.28|16908.28|16908.28|0
1637659240000|2021-11-23 09:20:40|16907.73|16907.73|16905.74|16905.74|16907.73|16907.73|16905.74|16905.74|0
1637659250000|2021-11-23 09:20:50|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|16905.27|0
1637659270000|2021-11-23 09:21:10|16904.71|16904.71|16904.71|16904.71|16904.71|16904.71|16904.71|16904.71|0
1637659280000|2021-11-23 09:21:20|16905.18|16905.18|16905.18|16905.18|16905.18|16905.18|16905.18|16905.18|0
1637659290000|2021-11-23 09:21:30|16905.68|16905.68|16905.68|16905.68|16905.68|16905.68|16905.68|16905.68|0
1637659300000|2021-11-23 09:21:40|16905.21|16905.21|16905.21|16905.21|16905.21|16905.21|16905.21|16905.21|0
1637659310000|2021-11-23 09:21:50|16905.71|16905.71|16905.23|16905.23|16905.71|16905.71|16905.23|16905.23|0
1637659330000|2021-11-23 09:22:10|16907.98|16907.98|16907.98|16907.98|16907.98|16907.98|16907.98|16907.98|0
1637659340000|2021-11-23 09:22:20|16908.79|16908.79|16911.93|16911.93|16913.37|16913.37|16908.79|16908.79|0
1637659350000|2021-11-23 09:22:30|16912.4|16912.4|16912.4|16912.4|16912.4|16912.4|16912.4|16912.4|0
1637659360000|2021-11-23 09:22:40|16912.81|16912.81|16912.81|16912.81|16913.28|16913.28|16912.81|16912.81|0
1637659370000|2021-11-23 09:22:50|16911.18|16911.18|16911.18|16911.18|16911.18|16911.18|16911.18|16911.18|0
1637659380000|2021-11-23 09:23:00|16912.61|16912.61|16913.43|16913.43|16913.43|16913.43|16912.61|16912.61|0
1637659390000|2021-11-23 09:23:10|16914.04|16914.04|16914.04|16914.04|16914.04|16914.04|16914.04|16914.04|0
1637659430000|2021-11-23 09:23:50|16914.86|16914.86|16915.68|16915.68|16915.68|16915.68|16914.86|16914.86|0
1637659440000|2021-11-23 09:24:00|16916.17|16916.17|16915.56|16915.56|16916.17|16916.17|16915.56|16915.56|0
1637659460000|2021-11-23 09:24:20|16916.11|16916.11|16916.11|16916.11|16916.11|16916.11|16916.11|16916.11|0
1637659470000|2021-11-23 09:24:30|16917.55|16917.55|16917.55|16917.55|16917.55|16917.55|16917.55|16917.55|0
1637659480000|2021-11-23 09:24:40|16919.37|16919.37|16922.04|16922.04|16922.04|16922.04|16919.37|16919.37|0
1637659500000|2021-11-23 09:25:00|16923.48|16923.48|16925.3|16925.3|16925.3|16925.3|16923.48|16923.48|0
1637659550000|2021-11-23 09:25:50|16926.64|16926.64|16918.57|16918.57|16926.64|16926.64|16918.57|16918.57|0
1637659560000|2021-11-23 09:26:00|16919.48|16919.48|16919.48|16919.48|16919.48|16919.48|16919.48|16919.48|0
1637659570000|2021-11-23 09:26:10|16918.57|16918.57|16919.48|16919.48|16919.48|16919.48|16918.57|16918.57|0
1637659580000|2021-11-23 09:26:20|16917.6|16917.6|16907.73|16907.73|16917.6|16917.6|16907.73|16907.73|0
1637659590000|2021-11-23 09:26:30|16907.12|16907.12|16904.6|16904.6|16907.12|16907.12|16904.6|16904.6|0
1637659650000|2021-11-23 09:27:30|16897.44|16897.44|16897.44|16897.44|16897.44|16897.44|16897.44|16897.44|0
1637659660000|2021-11-23 09:27:40|16896.01|16896.01|16895.09|16895.09|16896.01|16896.01|16895.09|16895.09|0
1637659670000|2021-11-23 09:27:50|16896.01|16896.01|16894.28|16894.28|16896.01|16896.01|16894.28|16894.28|0
1637659680000|2021-11-23 09:28:00|16895.19|16895.19|16894.26|16894.26|16895.19|16895.19|16894.26|16894.26|0
1637659690000|2021-11-23 09:28:10|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|0
1637659710000|2021-11-23 09:28:30|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|0
1637659730000|2021-11-23 09:28:50|16896.65|16896.65|16896.65|16896.65|16896.65|16896.65|16896.65|16896.65|0
1637659740000|2021-11-23 09:29:00|16896.18|16896.18|16896.18|16896.18|16896.18|16896.18|16896.18|16896.18|0
1637659790000|2021-11-23 09:29:50|16894.3|16894.3|16889.51|16889.51|16894.3|16894.3|16889.51|16889.51|0
1637659800000|2021-11-23 09:30:00|16892.38|16892.38|16892.38|16892.38|16892.38|16892.38|16892.38|16892.38|0
1637659830000|2021-11-23 09:30:30|16890.65|16890.65|16882.37|16882.37|16890.65|16890.65|16882.37|16882.37|0
1637659850000|2021-11-23 09:30:50|16876.64|16876.64|16876.64|16876.64|16876.64|16876.64|16876.64|16876.64|0
1637659860000|2021-11-23 09:31:00|16875.75|16875.75|16875.53|16875.53|16875.75|16875.75|16875.53|16875.53|0
1637659880000|2021-11-23 09:31:20|16875.06|16875.06|16875.06|16875.06|16875.06|16875.06|16875.06|16875.06|0
1637659900000|2021-11-23 09:31:40|16876.05|16876.05|16876.05|16876.05|16876.05|16876.05|16876.05|16876.05|0
1637659910000|2021-11-23 09:31:50|16873.31|16873.31|16873.31|16873.31|16873.31|16873.31|16873.31|16873.31|0
1637659920000|2021-11-23 09:32:00|16872.84|16872.84|16872.84|16872.84|16872.84|16872.84|16872.84|16872.84|0
1637659930000|2021-11-23 09:32:10|16871.84|16871.84|16871.84|16871.84|16871.84|16871.84|16871.84|16871.84|0
1637659940000|2021-11-23 09:32:20|16870.35|16870.35|16870.35|16870.35|16870.35|16870.35|16870.35|16870.35|0
1637659950000|2021-11-23 09:32:30|16869.11|16869.11|16866.25|16866.25|16869.11|16869.11|16866.25|16866.25|0
1637659980000|2021-11-23 09:33:00|16865.69|16865.69|16862.59|16862.59|16866.68|16866.68|16862.12|16862.12|0
1637659990000|2021-11-23 09:33:10|16860.95|16860.95|16863.82|16863.82|16863.82|16863.82|16860.95|16860.95|0
1637660010000|2021-11-23 09:33:30|16863.35|16863.35|16863.35|16863.35|16863.35|16863.35|16863.35|16863.35|0
1637660030000|2021-11-23 09:33:50|16862.88|16862.88|16862.88|16862.88|16862.88|16862.88|16862.88|16862.88|0
1637660100000|2021-11-23 09:35:00|16861.97|16861.97|16861.97|16861.97|16861.97|16861.97|16861.97|16861.97|0
1637660110000|2021-11-23 09:35:10|16862.88|16862.88|16862.88|16862.88|16862.88|16862.88|16862.88|16862.88|0
1637660120000|2021-11-23 09:35:20|16862.41|16862.41|16862.41|16862.41|16862.41|16862.41|16862.41|16862.41|0
1637660160000|2021-11-23 09:36:00|16862.88|16862.88|16863.99|16863.99|16863.99|16863.99|16862.88|16862.88|0
1637660170000|2021-11-23 09:36:10|16864.93|16864.93|16864.93|16864.93|16864.93|16864.93|16864.93|16864.93|0
1637660180000|2021-11-23 09:36:20|16866.34|16866.34|16867.97|16867.97|16867.97|16867.97|16866.34|16866.34|0
1637660190000|2021-11-23 09:36:30|16868.19|16868.19|16874.44|16874.44|16875.35|16875.35|16868.19|16868.19|0
1637660200000|2021-11-23 09:36:40|16875.37|16875.37|16875.37|16875.37|16875.37|16875.37|16875.37|16875.37|0
1637660210000|2021-11-23 09:36:50|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|16875.99|0
1637660220000|2021-11-23 09:37:00|16877.4|16877.4|16878.29|16878.29|16878.29|16878.29|16877.4|16877.4|0
1637660230000|2021-11-23 09:37:10|16879.21|16879.21|16879.21|16879.21|16879.21|16879.21|16879.21|16879.21|0
1637660240000|2021-11-23 09:37:20|16880.12|16880.12|16882.16|16882.16|16882.16|16882.16|16880.12|16880.12|0
1637660270000|2021-11-23 09:37:50|16883.1|16883.1|16883.1|16883.1|16883.1|16883.1|16883.1|16883.1|0
1637660280000|2021-11-23 09:38:00|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|16883.77|0
1637660310000|2021-11-23 09:38:30|16886.63|16886.63|16886.63|16886.63|16886.63|16886.63|16886.63|16886.63|0
1637660320000|2021-11-23 09:38:40|16887.45|16887.45|16887.45|16887.45|16887.45|16887.45|16887.45|16887.45|0
1637660330000|2021-11-23 09:38:50|16886.64|16886.64|16886.64|16886.64|16886.64|16886.64|16886.64|16886.64|0
1637660340000|2021-11-23 09:39:00|16887.08|16887.08|16888.98|16888.98|16888.98|16888.98|16887.08|16887.08|0
1637660350000|2021-11-23 09:39:10|16889.47|16889.47|16890.47|16890.47|16890.47|16890.47|16889.47|16889.47|0
1637660360000|2021-11-23 09:39:20|16889.03|16889.03|16889.03|16889.03|16889.03|16889.03|16889.03|16889.03|0
1637660400000|2021-11-23 09:40:00|16888.54|16888.54|16888.54|16888.54|16888.54|16888.54|16888.54|16888.54|0
1637660410000|2021-11-23 09:40:10|16889.97|16889.97|16887.72|16887.72|16889.97|16889.97|16887.72|16887.72|0
1637660420000|2021-11-23 09:40:20|16887.25|16887.25|16877.57|16877.57|16887.25|16887.25|16876.66|16876.66|0
1637660430000|2021-11-23 09:40:30|16879.4|16879.4|16879.4|16879.4|16879.4|16879.4|16879.4|16879.4|0
1637660480000|2021-11-23 09:41:20|16875.1|16875.1|16874.63|16874.63|16875.1|16875.1|16874.63|16874.63|0
1637660500000|2021-11-23 09:41:40|16875.1|16875.1|16874.28|16874.28|16875.1|16875.1|16874.28|16874.28|0
1637660510000|2021-11-23 09:41:50|16874.78|16874.78|16874.78|16874.78|16874.78|16874.78|16874.78|16874.78|0
1637660520000|2021-11-23 09:42:00|16878.41|16878.41|16879.22|16879.22|16879.22|16879.22|16878.41|16878.41|0
1637660580000|2021-11-23 09:43:00|16880.14|16880.14|16882.13|16882.13|16883.56|16883.56|16880.14|16880.14|0
1637660610000|2021-11-23 09:43:30|16883.95|16883.95|16885.59|16885.59|16885.59|16885.59|16883.95|16883.95|0
1637660630000|2021-11-23 09:43:50|16884.67|16884.67|16884.67|16884.67|16884.67|16884.67|16884.67|16884.67|0
1637660650000|2021-11-23 09:44:10|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|16885.59|0
1637660660000|2021-11-23 09:44:20|16884.77|16884.77|16882.95|16882.95|16884.78|16884.78|16882.95|16882.95|0
1637660680000|2021-11-23 09:44:40|16883.86|16883.86|16883.86|16883.86|16883.86|16883.86|16883.86|16883.86|0
1637660700000|2021-11-23 09:45:00|16884.33|16884.33|16888.13|16888.13|16888.13|16888.13|16884.33|16884.33|0
1637660720000|2021-11-23 09:45:20|16888.69|16888.69|16889.25|16889.25|16889.25|16889.25|16888.69|16888.69|0
1637660730000|2021-11-23 09:45:30|16890.16|16890.16|16890.16|16890.16|16890.16|16890.16|16890.16|16890.16|0
1637660740000|2021-11-23 09:45:40|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|0
1637660750000|2021-11-23 09:45:50|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|0
1637660760000|2021-11-23 09:46:00|16890.22|16890.22|16888.79|16888.79|16890.22|16890.22|16888.79|16888.79|0
1637660770000|2021-11-23 09:46:10|16887.16|16887.16|16882.2|16882.2|16887.16|16887.16|16882.2|16882.2|0
1637660780000|2021-11-23 09:46:20|16881.97|16881.97|16881.97|16881.97|16881.97|16881.97|16881.97|16881.97|0
1637660800000|2021-11-23 09:46:40|16881.3|16881.3|16881.3|16881.3|16881.3|16881.3|16881.3|16881.3|0
1637660810000|2021-11-23 09:46:50|16884.17|16884.17|16884.99|16884.99|16884.99|16884.99|16883.7|16883.7|0
1637660820000|2021-11-23 09:47:00|16883.55|16883.55|16884.49|16884.49|16884.49|16884.49|16883.55|16883.55|0
1637660830000|2021-11-23 09:47:10|16887.31|16887.31|16888.98|16888.98|16888.98|16888.98|16887.31|16887.31|0
1637660850000|2021-11-23 09:47:30|16889.8|16889.8|16889.8|16889.8|16889.8|16889.8|16889.8|16889.8|0
1637660860000|2021-11-23 09:47:40|16890.62|16890.62|16890.62|16890.62|16890.62|16890.62|16890.62|16890.62|0
1637660880000|2021-11-23 09:48:00|16891.53|16891.53|16894.04|16894.04|16894.51|16894.51|16891.53|16891.53|0
1637660890000|2021-11-23 09:48:10|16895.72|16895.72|16901.81|16901.81|16901.81|16901.81|16895.72|16895.72|0
1637660900000|2021-11-23 09:48:20|16904.55|16904.55|16905.98|16905.98|16905.98|16905.98|16904.55|16904.55|0
1637660910000|2021-11-23 09:48:30|16908.72|16908.72|16909.34|16909.34|16909.34|16909.34|16908.72|16908.72|0
1637660920000|2021-11-23 09:48:40|16912.2|16912.2|16912.2|16912.2|16912.2|16912.2|16912.2|16912.2|0
1637660930000|2021-11-23 09:48:50|16913.02|16913.02|16913.02|16913.02|16913.02|16913.02|16913.02|16913.02|0
1637660940000|2021-11-23 09:49:00|16912.55|16912.55|16912.55|16912.55|16912.55|16912.55|16912.55|16912.55|0
1637660950000|2021-11-23 09:49:10|16914.14|16914.14|16914.61|16914.61|16914.61|16914.61|16914.14|16914.14|0
1637660960000|2021-11-23 09:49:20|16917.06|16917.06|16914.61|16914.61|16917.06|16917.06|16914.61|16914.61|0
1637660990000|2021-11-23 09:49:50|16916.25|16916.25|16916.25|16916.25|16916.25|16916.25|16916.25|16916.25|0
1637661000000|2021-11-23 09:50:00|16921.76|16921.76|16922.69|16922.69|16922.69|16922.69|16921.76|16921.76|0
1637661010000|2021-11-23 09:50:10|16922.23|16922.23|16922.69|16922.69|16922.69|16922.69|16922.23|16922.23|0
1637661020000|2021-11-23 09:50:20|16921.75|16921.75|16921.75|16921.75|16921.75|16921.75|16921.75|16921.75|0
1637661030000|2021-11-23 09:50:30|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|0
1637661040000|2021-11-23 09:50:40|16919.61|16919.61|16914.92|16914.92|16919.61|16919.61|16914.92|16914.92|0
1637661050000|2021-11-23 09:50:50|16913.99|16913.99|16913.99|16913.99|16913.99|16913.99|16913.99|16913.99|0
1637661060000|2021-11-23 09:51:00|16909.69|16909.69|16908.26|16908.26|16909.69|16909.69|16908.26|16908.26|0
1637661070000|2021-11-23 09:51:10|16906.43|16906.43|16906.43|16906.43|16906.43|16906.43|16906.43|16906.43|0
1637661080000|2021-11-23 09:51:20|16900.67|16900.67|16899.55|16899.55|16900.98|16900.98|16899.55|16899.55|0
1637661090000|2021-11-23 09:51:30|16899.05|16899.05|16900.77|16900.77|16900.77|16900.77|16898.06|16898.06|0
1637661100000|2021-11-23 09:51:40|16903.63|16903.63|16903.63|16903.63|16903.63|16903.63|16903.63|16903.63|0
1637661110000|2021-11-23 09:51:50|16904.53|16904.53|16903.1|16903.1|16904.53|16904.53|16903.1|16903.1|0
1637661130000|2021-11-23 09:52:10|16904.53|16904.53|16904.53|16904.53|16904.53|16904.53|16904.53|16904.53|0
1637661160000|2021-11-23 09:52:40|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|0
1637661200000|2021-11-23 09:53:20|16902.59|16902.59|16902.59|16902.59|16902.59|16902.59|16902.59|16902.59|0
1637661220000|2021-11-23 09:53:40|16900.96|16900.96|16902.84|16902.84|16902.84|16902.84|16900.96|16900.96|0
1637661230000|2021-11-23 09:53:50|16902.03|16902.03|16902.03|16902.03|16902.03|16902.03|16902.03|16902.03|0
1637661300000|2021-11-23 09:55:00|16901.58|16901.58|16901.58|16901.58|16901.58|16901.58|16901.58|16901.58|0
1637661310000|2021-11-23 09:55:10|16902.49|16902.49|16902.49|16902.49|16902.49|16902.49|16902.49|16902.49|0
1637661330000|2021-11-23 09:55:30|16897.86|16897.86|16895.14|16895.14|16897.86|16897.86|16895.14|16895.14|0
1637661350000|2021-11-23 09:55:50|16893.7|16893.7|16893.5|16893.5|16893.7|16893.7|16893.5|16893.5|0
1637661360000|2021-11-23 09:56:00|16893.03|16893.03|16892.79|16892.79|16893.23|16893.23|16892.79|16892.79|0
1637661370000|2021-11-23 09:56:10|16891.87|16891.87|16891.87|16891.87|16891.87|16891.87|16891.87|16891.87|0
1637661390000|2021-11-23 09:56:30|16893.31|16893.31|16894.74|16894.74|16894.74|16894.74|16893.31|16893.31|0
1637661410000|2021-11-23 09:56:50|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1637661420000|2021-11-23 09:57:00|16896.24|16896.24|16899.5|16899.5|16899.5|16899.5|16896.24|16896.24|0
1637661430000|2021-11-23 09:57:10|16899.72|16899.72|16900.54|16900.54|16900.54|16900.54|16899.72|16899.72|0
1637661440000|2021-11-23 09:57:20|16901.57|16901.57|16900.95|16900.95|16901.57|16901.57|16900.95|16900.95|0
1637661470000|2021-11-23 09:57:50|16901.87|16901.87|16901.87|16901.87|16901.87|16901.87|16901.87|16901.87|0
1637661480000|2021-11-23 09:58:00|16904.61|16904.61|16907.78|16907.78|16907.78|16907.78|16904.61|16904.61|0
1637661490000|2021-11-23 09:58:10|16908.25|16908.25|16908.25|16908.25|16908.25|16908.25|16908.25|16908.25|0
1637661500000|2021-11-23 09:58:20|16909.07|16909.07|16910.71|16910.71|16910.71|16910.71|16909.07|16909.07|0
1637661580000|2021-11-23 09:59:40|16913.57|16913.57|16917.44|16917.44|16917.44|16917.44|16913.57|16913.57|0
1637661590000|2021-11-23 09:59:50|16916.95|16916.95|16916.95|16916.95|16916.95|16916.95|16916.95|16916.95|0
1637661610000|2021-11-23 10:00:10|16921.52|16921.52|16921.98|16921.98|16921.98|16921.98|16920.6|16920.6|0
1637661620000|2021-11-23 10:00:20|16922.91|16922.91|16922.91|16922.91|16922.91|16922.91|16922.91|16922.91|0
1637661630000|2021-11-23 10:00:30|16924.34|16924.34|16927.49|16927.49|16927.49|16927.49|16924.34|16924.34|0
1637661640000|2021-11-23 10:00:40|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1637661670000|2021-11-23 10:01:10|16929.54|16929.54|16930.35|16930.35|16930.35|16930.35|16929.54|16929.54|0
1637661680000|2021-11-23 10:01:20|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|16933.22|0
1637661700000|2021-11-23 10:01:40|16935.21|16935.21|16937.4|16937.4|16937.4|16937.4|16935.21|16935.21|0
1637661720000|2021-11-23 10:02:00|16937.9|16937.9|16936.41|16936.41|16937.9|16937.9|16936.41|16936.41|0
1637661740000|2021-11-23 10:02:20|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|16935.59|0
1637661850000|2021-11-23 10:04:10|16936.5|16936.5|16932.94|16932.94|16936.5|16936.5|16932.94|16932.94|0
1637661860000|2021-11-23 10:04:20|16931.51|16931.51|16930.08|16930.08|16931.51|16931.51|16930.08|16930.08|0
1637661870000|2021-11-23 10:04:30|16930.97|16930.97|16930.15|16930.15|16930.97|16930.97|16930.15|16930.15|0
1637661900000|2021-11-23 10:05:00|16929.69|16929.69|16930.15|16930.15|16930.15|16930.15|16929.69|16929.69|0
1637661910000|2021-11-23 10:05:10|16930.97|16930.97|16930.97|16930.97|16930.97|16930.97|16930.97|16930.97|0
1637661920000|2021-11-23 10:05:20|16932.85|16932.85|16933.76|16933.76|16933.76|16933.76|16932.85|16932.85|0
1637661930000|2021-11-23 10:05:30|16934.58|16934.58|16936.01|16936.01|16936.01|16936.01|16934.58|16934.58|0
1637661940000|2021-11-23 10:05:40|16934.58|16934.58|16933.67|16933.67|16934.58|16934.58|16933.67|16933.67|0
1637661950000|2021-11-23 10:05:50|16934.58|16934.58|16935.5|16935.5|16935.5|16935.5|16934.58|16934.58|0
1637661960000|2021-11-23 10:06:00|16934.58|16934.58|16935.05|16935.05|16935.05|16935.05|16934.58|16934.58|0
1637661970000|2021-11-23 10:06:10|16935.97|16935.97|16937.44|16937.44|16937.44|16937.44|16935.97|16935.97|0
1637661980000|2021-11-23 10:06:20|16938.35|16938.35|16939.47|16939.47|16939.47|16939.47|16938.35|16938.35|0
1637661990000|2021-11-23 10:06:30|16938.91|16938.91|16937.08|16937.08|16938.91|16938.91|16937.08|16937.08|0
1637662000000|2021-11-23 10:06:40|16938.91|16938.91|16935.92|16935.92|16938.91|16938.91|16935.1|16935.1|0
1637662010000|2021-11-23 10:06:50|16940.22|16940.22|16940.22|16940.22|16940.22|16940.22|16940.22|16940.22|0
1637662020000|2021-11-23 10:07:00|16939.31|16939.31|16935.13|16935.13|16939.31|16939.31|16935.13|16935.13|0
1637662050000|2021-11-23 10:07:30|16933.75|16933.75|16930.73|16930.73|16933.75|16933.75|16930.73|16930.73|0
1637662070000|2021-11-23 10:07:50|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|0
1637662100000|2021-11-23 10:08:20|16930.27|16930.27|16930.27|16930.27|16930.27|16930.27|16930.27|16930.27|0
1637662120000|2021-11-23 10:08:40|16928.59|16928.59|16927.66|16927.66|16928.59|16928.59|16927.66|16927.66|0
1637662130000|2021-11-23 10:08:50|16926.74|16926.74|16926.84|16926.84|16927.66|16927.66|16926.74|16926.74|0
1637662140000|2021-11-23 10:09:00|16921.1|16921.1|16922.54|16922.54|16922.54|16922.54|16921.1|16921.1|0
1637662170000|2021-11-23 10:09:30|16923.01|16923.01|16927.26|16927.26|16927.26|16927.26|16923.01|16923.01|0
1637662180000|2021-11-23 10:09:40|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|0
1637662190000|2021-11-23 10:09:50|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|0
1637662200000|2021-11-23 10:10:00|16929.62|16929.62|16930.71|16930.71|16931.62|16931.62|16929.27|16929.27|0
1637662210000|2021-11-23 10:10:10|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|0
1637662220000|2021-11-23 10:10:20|16929.57|16929.57|16929.12|16929.12|16929.57|16929.57|16929.12|16929.12|0
1637662230000|2021-11-23 10:10:30|16930.59|16930.59|16930.59|16930.59|16930.59|16930.59|16930.59|16930.59|0
1637662250000|2021-11-23 10:10:50|16929.68|16929.68|16929.68|16929.68|16929.68|16929.68|16929.68|16929.68|0
1637662270000|2021-11-23 10:11:10|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|0
1637662290000|2021-11-23 10:11:30|16931.97|16931.97|16935.84|16935.84|16936.65|16936.65|16931.97|16931.97|0
1637662320000|2021-11-23 10:12:00|16936.39|16936.39|16937.83|16937.83|16937.83|16937.83|16936.39|16936.39|0
1637662340000|2021-11-23 10:12:20|16938.32|16938.32|16939.73|16939.73|16939.73|16939.73|16938.32|16938.32|0
1637662350000|2021-11-23 10:12:30|16940.55|16940.55|16940.55|16940.55|16940.55|16940.55|16940.55|16940.55|0
1637662360000|2021-11-23 10:12:40|16939.64|16939.64|16940.55|16940.55|16940.55|16940.55|16939.64|16939.64|0
1637662380000|2021-11-23 10:13:00|16941.37|16941.37|16941.37|16941.37|16941.37|16941.37|16941.37|16941.37|0
1637662390000|2021-11-23 10:13:10|16941.57|16941.57|16941.57|16941.57|16941.57|16941.57|16941.57|16941.57|0
1637662400000|2021-11-23 10:13:20|16940.76|16940.76|16940.76|16940.76|16940.76|16940.76|16940.76|16940.76|0
1637662440000|2021-11-23 10:14:00|16942.17|16942.17|16946.47|16946.47|16946.47|16946.47|16942.17|16942.17|0
1637662450000|2021-11-23 10:14:10|16943.6|16943.6|16943.6|16943.6|16943.6|16943.6|16943.6|16943.6|0
1637662500000|2021-11-23 10:15:00|16943.19|16943.19|16946.22|16946.22|16946.22|16946.22|16943.19|16943.19|0
1637662510000|2021-11-23 10:15:10|16945.3|16945.3|16945.3|16945.3|16945.3|16945.3|16945.3|16945.3|0
1637662550000|2021-11-23 10:15:50|16945.08|16945.08|16945.08|16945.08|16945.08|16945.08|16945.08|16945.08|0
1637662560000|2021-11-23 10:16:00|16943.45|16943.45|16948.15|16948.15|16948.15|16948.15|16943.45|16943.45|0
1637662570000|2021-11-23 10:16:10|16949.58|16949.58|16949.58|16949.58|16949.58|16949.58|16949.58|16949.58|0
1637662580000|2021-11-23 10:16:20|16950.05|16950.05|16951.88|16951.88|16953.32|16953.32|16950.05|16950.05|0
1637662590000|2021-11-23 10:16:30|16952.09|16952.09|16950.66|16950.66|16952.09|16952.09|16950.66|16950.66|0
1637662610000|2021-11-23 10:16:50|16948.67|16948.67|16948.67|16948.67|16948.67|16948.67|16948.67|16948.67|0
1637662630000|2021-11-23 10:17:10|16949.08|16949.08|16949.08|16949.08|16949.08|16949.08|16949.08|16949.08|0
1637662680000|2021-11-23 10:18:00|16950.2|16950.2|16957.52|16957.52|16957.52|16957.52|16949.08|16949.08|0
1637662690000|2021-11-23 10:18:10|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|16956.7|0
1637662700000|2021-11-23 10:18:20|16955.89|16955.89|16955.89|16955.89|16955.89|16955.89|16955.89|16955.89|0
1637662710000|2021-11-23 10:18:30|16954.77|16954.77|16953.39|16953.39|16954.77|16954.77|16953.39|16953.39|0
1637662720000|2021-11-23 10:18:40|16952.06|16952.06|16950.63|16950.63|16952.06|16952.06|16950.63|16950.63|0
1637662730000|2021-11-23 10:18:50|16949.2|16949.2|16949.2|16949.2|16949.2|16949.2|16949.2|16949.2|0
1637662740000|2021-11-23 10:19:00|16947.76|16947.76|16947.76|16947.76|16947.76|16947.76|16947.76|16947.76|0
1637662750000|2021-11-23 10:19:10|16947.29|16947.29|16944.45|16944.45|16947.29|16947.29|16944.45|16944.45|0
1637662780000|2021-11-23 10:19:40|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|16942.82|0
1637662800000|2021-11-23 10:20:00|16941.42|16941.42|16937.19|16937.19|16941.42|16941.42|16937.19|16937.19|0
1637662810000|2021-11-23 10:20:10|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1637662830000|2021-11-23 10:20:30|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|0
1637662840000|2021-11-23 10:20:40|16938.46|16938.46|16937.02|16937.02|16938.46|16938.46|16937.02|16937.02|0
1637662860000|2021-11-23 10:21:00|16938.46|16938.46|16938.46|16938.46|16938.46|16938.46|16938.46|16938.46|0
1637662870000|2021-11-23 10:21:10|16938.95|16938.95|16938.95|16938.95|16938.95|16938.95|16938.95|16938.95|0
1637662890000|2021-11-23 10:21:30|16938.75|16938.75|16938.75|16938.75|16938.75|16938.75|16938.75|16938.75|0
1637662940000|2021-11-23 10:22:20|16940.24|16940.24|16941.15|16941.15|16941.15|16941.15|16940.24|16940.24|0
1637662980000|2021-11-23 10:23:00|16939.32|16939.32|16935.66|16935.66|16939.32|16939.32|16935.66|16935.66|0
1637662990000|2021-11-23 10:23:10|16934.75|16934.75|16934.75|16934.75|16934.75|16934.75|16934.75|16934.75|0
1637663020000|2021-11-23 10:23:40|16935.56|16935.56|16935.56|16935.56|16935.56|16935.56|16935.56|16935.56|0
1637663030000|2021-11-23 10:23:50|16936.48|16936.48|16936.48|16936.48|16936.48|16936.48|16936.48|16936.48|0
1637663040000|2021-11-23 10:24:00|16937.29|16937.29|16937.29|16937.29|16938.73|16938.73|16937.29|16937.29|0
1637663050000|2021-11-23 10:24:10|16937.5|16937.5|16937.5|16937.5|16937.5|16937.5|16937.5|16937.5|0
1637663060000|2021-11-23 10:24:20|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|0
1637663070000|2021-11-23 10:24:30|16937.09|16937.09|16937.09|16937.09|16937.09|16937.09|16937.09|16937.09|0
1637663080000|2021-11-23 10:24:40|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|16935.66|0
1637663100000|2021-11-23 10:25:00|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|16938.53|0
1637663110000|2021-11-23 10:25:10|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|0
1637663120000|2021-11-23 10:25:20|16940.26|16940.26|16940.26|16940.26|16941.17|16941.17|16940.26|16940.26|0
1637663130000|2021-11-23 10:25:30|16942.08|16942.08|16942.08|16942.08|16942.08|16942.08|16942.08|16942.08|0
1637663140000|2021-11-23 10:25:40|16939.22|16939.22|16938.3|16938.3|16939.22|16939.22|16938.3|16938.3|0
1637663150000|2021-11-23 10:25:50|16937.39|16937.39|16937.39|16937.39|16937.39|16937.39|16937.39|16937.39|0
1637663170000|2021-11-23 10:26:10|16935.96|16935.96|16935.96|16935.96|16935.96|16935.96|16935.96|16935.96|0
1637663180000|2021-11-23 10:26:20|16937.39|16937.39|16937.39|16937.39|16937.39|16937.39|16937.39|16937.39|0
1637663210000|2021-11-23 10:26:50|16936.48|16936.48|16935.56|16935.56|16936.48|16936.48|16935.56|16935.56|0
1637663240000|2021-11-23 10:27:20|16934.65|16934.65|16931.6|16931.6|16934.65|16934.65|16931.6|16931.6|0
1637663250000|2021-11-23 10:27:30|16932.02|16932.02|16932.02|16932.02|16932.02|16932.02|16932.02|16932.02|0
1637663280000|2021-11-23 10:28:00|16931.55|16931.55|16930.6|16930.6|16931.55|16931.55|16930.6|16930.6|0
1637663300000|2021-11-23 10:28:20|16932.24|16932.24|16932.24|16932.24|16932.24|16932.24|16932.24|16932.24|0
1637663310000|2021-11-23 10:28:30|16932.44|16932.44|16935.7|16935.7|16935.7|16935.7|16932.44|16932.44|0
1637663320000|2021-11-23 10:28:40|16936.82|16936.82|16936.82|16936.82|16936.82|16936.82|16936.82|16936.82|0
1637663330000|2021-11-23 10:28:50|16935.9|16935.9|16934.34|16934.34|16935.9|16935.9|16934.34|16934.34|0
1637663340000|2021-11-23 10:29:00|16934.55|16934.55|16934.96|16934.96|16934.96|16934.96|16934.55|16934.55|0
1637663350000|2021-11-23 10:29:10|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|16934.05|0
1637663360000|2021-11-23 10:29:20|16933.38|16933.38|16933.38|16933.38|16933.38|16933.38|16933.38|16933.38|0
1637663370000|2021-11-23 10:29:30|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|16933.38|16933.38|0
1637663400000|2021-11-23 10:30:00|16933.79|16933.79|16934.7|16934.7|16934.7|16934.7|16933.79|16933.79|0
1637663410000|2021-11-23 10:30:10|16935.37|16935.37|16935.37|16935.37|16935.37|16935.37|16935.37|16935.37|0
1637663430000|2021-11-23 10:30:30|16936.19|16936.19|16937.1|16937.1|16937.1|16937.1|16936.19|16936.19|0
1637663450000|2021-11-23 10:30:50|16937.92|16937.92|16938.74|16938.74|16938.74|16938.74|16937.92|16937.92|0
1637663460000|2021-11-23 10:31:00|16938.97|16938.97|16942.81|16942.81|16942.81|16942.81|16938.97|16938.97|0
1637663470000|2021-11-23 10:31:10|16942.31|16942.31|16942.31|16942.31|16942.31|16942.31|16942.31|16942.31|0
1637663490000|2021-11-23 10:31:30|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|0
1637663500000|2021-11-23 10:31:40|16945.18|16945.18|16944.26|16944.26|16945.18|16945.18|16944.26|16944.26|0
1637663510000|2021-11-23 10:31:50|16944.47|16944.47|16944.47|16944.47|16944.47|16944.47|16944.47|16944.47|0
1637663520000|2021-11-23 10:32:00|16944.97|16944.97|16946.6|16946.6|16946.6|16946.6|16944.97|16944.97|0
1637663540000|2021-11-23 10:32:20|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|16947.42|0
1637663550000|2021-11-23 10:32:30|16947.62|16947.62|16947.62|16947.62|16947.62|16947.62|16947.62|16947.62|0
1637663560000|2021-11-23 10:32:40|16950.36|16950.36|16950.36|16950.36|16950.36|16950.36|16950.36|16950.36|0
1637663580000|2021-11-23 10:33:00|16952.03|16952.03|16957.48|16957.48|16957.48|16957.48|16952.03|16952.03|0
1637663600000|2021-11-23 10:33:20|16956.05|16956.05|16956.05|16956.05|16956.05|16956.05|16956.05|16956.05|0
1637663630000|2021-11-23 10:33:50|16956.96|16956.96|16957.88|16957.88|16957.88|16957.88|16956.96|16956.96|0
1637663660000|2021-11-23 10:34:20|16956.45|16956.45|16956.65|16956.65|16956.65|16956.65|16956.45|16956.45|0
1637663670000|2021-11-23 10:34:30|16955.83|16955.83|16955.02|16955.02|16955.83|16955.83|16955.02|16955.02|0
1637663680000|2021-11-23 10:34:40|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|0
1637663690000|2021-11-23 10:34:50|16956.05|16956.05|16956.05|16956.05|16956.05|16956.05|16956.05|16956.05|0
1637663700000|2021-11-23 10:35:00|16956.6|16956.6|16956.6|16956.6|16956.6|16956.6|16956.6|16956.6|0
1637663710000|2021-11-23 10:35:10|16957.01|16957.01|16957.01|16957.01|16957.01|16957.01|16957.01|16957.01|0
1637663730000|2021-11-23 10:35:30|16959.88|16959.88|16960.87|16960.87|16962.31|16962.31|16959.88|16959.88|0
1637663740000|2021-11-23 10:35:40|16957.22|16957.22|16954.57|16954.57|16957.22|16957.22|16954.57|16954.57|0
1637663750000|2021-11-23 10:35:50|16953.46|16953.46|16953.46|16953.46|16953.46|16953.46|16953.46|16953.46|0
1637663760000|2021-11-23 10:36:00|16954.37|16954.37|16957.11|16957.11|16957.11|16957.11|16954.37|16954.37|0
1637663770000|2021-11-23 10:36:10|16958.02|16958.02|16958.49|16958.49|16958.97|16958.97|16958.02|16958.02|0
1637663780000|2021-11-23 10:36:20|16958.97|16958.97|16958.97|16958.97|16958.97|16958.97|16958.97|16958.97|0
1637663810000|2021-11-23 10:36:50|16959.17|16959.17|16959.17|16959.17|16959.17|16959.17|16959.17|16959.17|0
1637663820000|2021-11-23 10:37:00|16953.96|16953.96|16953.96|16953.96|16953.96|16953.96|16953.96|16953.96|0
1637663840000|2021-11-23 10:37:20|16953.49|16953.49|16953.49|16953.49|16953.49|16953.49|16953.49|16953.49|0
1637663850000|2021-11-23 10:37:30|16951.66|16951.66|16951.66|16951.66|16951.66|16951.66|16951.66|16951.66|0
1637663890000|2021-11-23 10:38:10|16953.19|16953.19|16953.19|16953.19|16953.19|16953.19|16953.19|16953.19|0
1637663900000|2021-11-23 10:38:20|16956.06|16956.06|16956.06|16956.06|16956.06|16956.06|16956.06|16956.06|0
1637663910000|2021-11-23 10:38:30|16955.24|16955.24|16954.68|16954.68|16955.24|16955.24|16954.68|16954.68|0
1637663980000|2021-11-23 10:39:40|16953.05|16953.05|16953.05|16953.05|16953.05|16953.05|16953.05|16953.05|0
1637663990000|2021-11-23 10:39:50|16953.52|16953.52|16953.52|16953.52|16953.52|16953.52|16953.52|16953.52|0
1637664030000|2021-11-23 10:40:30|16954.19|16954.19|16954.19|16954.19|16954.19|16954.19|16954.19|16954.19|0
1637664060000|2021-11-23 10:41:00|16953.98|16953.98|16954.19|16954.19|16954.19|16954.19|16953.98|16953.98|0
1637664080000|2021-11-23 10:41:20|16954.4|16954.4|16954.4|16954.4|16954.4|16954.4|16954.4|16954.4|0
1637664090000|2021-11-23 10:41:30|16953.48|16953.48|16954.91|16954.91|16954.91|16954.91|16953.48|16953.48|0
1637664110000|2021-11-23 10:41:50|16956.33|16956.33|16961.62|16961.62|16961.62|16961.62|16956.33|16956.33|0
1637664120000|2021-11-23 10:42:00|16962.12|16962.12|16964.56|16964.56|16964.56|16964.56|16961.3|16961.3|0
1637664130000|2021-11-23 10:42:10|16965.03|16965.03|16968.69|16968.69|16968.69|16968.69|16965.03|16965.03|0
1637664180000|2021-11-23 10:43:00|16966.24|16966.24|16967.67|16967.67|16967.67|16967.67|16966.24|16966.24|0
1637664190000|2021-11-23 10:43:10|16968.49|16968.49|16968.49|16968.49|16968.49|16968.49|16968.49|16968.49|0
1637664200000|2021-11-23 10:43:20|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|0
1637664210000|2021-11-23 10:43:30|16971.95|16971.95|16971.95|16971.95|16971.95|16971.95|16971.95|16971.95|0
1637664230000|2021-11-23 10:43:50|16971.03|16971.03|16971.03|16971.03|16971.03|16971.03|16971.03|16971.03|0
1637664250000|2021-11-23 10:44:10|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|16969.6|0
1637664260000|2021-11-23 10:44:20|16966.61|16966.61|16965.11|16965.11|16966.61|16966.61|16965.11|16965.11|0
1637664280000|2021-11-23 10:44:40|16965.52|16965.52|16964.09|16964.09|16965.52|16965.52|16964.09|16964.09|0
1637664290000|2021-11-23 10:44:50|16963.27|16963.27|16963.27|16963.27|16963.27|16963.27|16963.27|16963.27|0
1637664320000|2021-11-23 10:45:20|16964.19|16964.19|16963.25|16963.25|16964.19|16964.19|16963.25|16963.25|0
1637664330000|2021-11-23 10:45:30|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|16964.16|0
1637664350000|2021-11-23 10:45:50|16961.29|16961.29|16961.29|16961.29|16961.29|16961.29|16961.29|16961.29|0
1637664360000|2021-11-23 10:46:00|16964.16|16964.16|16962.73|16962.73|16964.16|16964.16|16962.73|16962.73|0
1637664370000|2021-11-23 10:46:10|16964.13|16964.13|16964.13|16964.13|16964.13|16964.13|16964.13|16964.13|0
1637664390000|2021-11-23 10:46:30|16963.3|16963.3|16964.13|16964.13|16964.13|16964.13|16963.3|16963.3|0
1637664400000|2021-11-23 10:46:40|16965.06|16965.06|16965.06|16965.06|16965.06|16965.06|16965.06|16965.06|0
1637664420000|2021-11-23 10:47:00|16966.49|16966.49|16967.31|16967.31|16967.31|16967.31|16966.49|16966.49|0
1637664450000|2021-11-23 10:47:30|16968.22|16968.22|16967.4|16967.4|16968.22|16968.22|16966.49|16966.49|0
1637664460000|2021-11-23 10:47:40|16968.34|16968.34|16970.2|16970.2|16970.2|16970.2|16968.34|16968.34|0
1637664470000|2021-11-23 10:47:50|16971.61|16971.61|16972.08|16972.08|16972.08|16972.08|16971.61|16971.61|0
1637664480000|2021-11-23 10:48:00|16972.55|16972.55|16974.91|16974.91|16974.91|16974.91|16972.55|16972.55|0
1637664490000|2021-11-23 10:48:10|16981.02|16981.02|16986.25|16986.25|16986.25|16986.25|16981.02|16981.02|0
1637664500000|2021-11-23 10:48:20|16989.11|16989.11|16989.11|16989.11|16989.11|16989.11|16989.11|16989.11|0
1637664510000|2021-11-23 10:48:30|16991.86|16991.86|16992.79|16992.79|16992.79|16992.79|16991.86|16991.86|0
1637664520000|2021-11-23 10:48:40|16993.61|16993.61|16996.47|16996.47|16996.47|16996.47|16993.61|16993.61|0
1637664530000|2021-11-23 10:48:50|16993.21|16993.21|16991.35|16991.35|16994.03|16994.03|16991.35|16991.35|0
1637664540000|2021-11-23 10:49:00|16990.88|16990.88|16988.35|16988.35|16990.88|16990.88|16988.35|16988.35|0
1637664550000|2021-11-23 10:49:10|16987.88|16987.88|16976|16976|16987.88|16987.88|16976|16976|0
1637664560000|2021-11-23 10:49:20|16976.2|16976.2|16975.11|16975.11|16976.26|16976.26|16975.11|16975.11|0
1637664570000|2021-11-23 10:49:30|16973.68|16973.68|16974.09|16974.09|16974.09|16974.09|16973.68|16973.68|0
1637664590000|2021-11-23 10:49:50|16973.18|16973.18|16971.54|16971.54|16973.18|16973.18|16971.54|16971.54|0
1637664600000|2021-11-23 10:50:00|16972.46|16972.46|16972.46|16972.46|16972.46|16972.46|16972.46|16972.46|0
1637664620000|2021-11-23 10:50:20|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|16971.54|0
1637664640000|2021-11-23 10:50:40|16969.91|16969.91|16965.37|16965.37|16969.91|16969.91|16965.37|16965.37|0
1637664650000|2021-11-23 10:50:50|16964.38|16964.38|16963.91|16963.91|16964.38|16964.38|16963.91|16963.91|0
1637664660000|2021-11-23 10:51:00|16963.47|16963.47|16963.47|16963.47|16963.47|16963.47|16963.47|16963.47|0
1637664680000|2021-11-23 10:51:20|16966.33|16966.33|16966.33|16966.33|16966.33|16966.33|16966.33|16966.33|0
1637664740000|2021-11-23 10:52:20|16964.94|16964.94|16965.41|16965.41|16965.41|16965.41|16964.94|16964.94|0
1637664760000|2021-11-23 10:52:40|16967.04|16967.04|16966.54|16966.54|16967.04|16967.04|16966.54|16966.54|0
1637664770000|2021-11-23 10:52:50|16966.05|16966.05|16966.05|16966.05|16966.05|16966.05|16966.05|16966.05|0
1637664780000|2021-11-23 10:53:00|16969.08|16969.08|16969.54|16969.54|16969.54|16969.54|16969.08|16969.08|0
1637664800000|2021-11-23 10:53:20|16969.08|16969.08|16969.08|16969.08|16969.08|16969.08|16968.15|16968.15|0
1637664810000|2021-11-23 10:53:30|16968.61|16968.61|16968.61|16968.61|16968.61|16968.61|16968.61|16968.61|0
1637664830000|2021-11-23 10:53:50|16968.14|16968.14|16968.14|16968.14|16968.14|16968.14|16968.14|16968.14|0
1637664840000|2021-11-23 10:54:00|16968.61|16968.61|16968.4|16968.4|16968.61|16968.61|16968.4|16968.4|0
1637664850000|2021-11-23 10:54:10|16966.97|16966.97|16963.25|16963.25|16966.97|16966.97|16962.43|16962.43|0
1637664860000|2021-11-23 10:54:20|16963.72|16963.72|16964.54|16964.54|16964.54|16964.54|16963.72|16963.72|0
1637664870000|2021-11-23 10:54:30|16964.13|16964.13|16963.66|16963.66|16964.13|16964.13|16963.66|16963.66|0
1637664880000|2021-11-23 10:54:40|16963.2|16963.2|16962.73|16962.73|16963.2|16963.2|16962.73|16962.73|0
1637664900000|2021-11-23 10:55:00|16962.12|16962.12|16962.12|16962.12|16962.12|16962.12|16962.12|16962.12|0
1637664910000|2021-11-23 10:55:10|16962.32|16962.32|16963.14|16963.14|16963.14|16963.14|16962.32|16962.32|0
1637664920000|2021-11-23 10:55:20|16961.31|16961.31|16961.31|16961.31|16961.31|16961.31|16961.31|16961.31|0
1637664930000|2021-11-23 10:55:30|16959.88|16959.88|16959.66|16959.66|16959.88|16959.88|16959.66|16959.66|0
1637664940000|2021-11-23 10:55:40|16960.13|16960.13|16962.88|16962.88|16962.88|16962.88|16960.13|16960.13|0
1637664960000|2021-11-23 10:56:00|16959.23|16959.23|16953.79|16953.79|16959.23|16959.23|16953.79|16953.79|0
1637664970000|2021-11-23 10:56:10|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|0
1637664980000|2021-11-23 10:56:20|16954.19|16954.19|16954.68|16954.68|16954.68|16954.68|16953.27|16953.27|0
1637664990000|2021-11-23 10:56:30|16955.6|16955.6|16958.46|16958.46|16958.46|16958.46|16955.6|16955.6|0
1637665000000|2021-11-23 10:56:40|16957.9|16957.9|16956.79|16956.79|16957.9|16957.9|16956.79|16956.79|0
1637665010000|2021-11-23 10:56:50|16955.36|16955.36|16955.36|16955.36|16955.36|16955.36|16955.36|16955.36|0
1637665040000|2021-11-23 10:57:20|16956.27|16956.27|16956.27|16956.27|16956.27|16956.27|16956.27|16956.27|0
1637665050000|2021-11-23 10:57:30|16955.81|16955.81|16955.81|16955.81|16955.81|16955.81|16955.81|16955.81|0
1637665100000|2021-11-23 10:58:20|16954.37|16954.37|16955.91|16955.91|16955.91|16955.91|16954.37|16954.37|0
1637665110000|2021-11-23 10:58:30|16954.48|16954.48|16955.91|16955.91|16955.91|16955.91|16954.48|16954.48|0
1637665120000|2021-11-23 10:58:40|16957.74|16957.74|16957.74|16957.74|16957.74|16957.74|16957.74|16957.74|0
1637665130000|2021-11-23 10:58:50|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|16958.2|0
1637665150000|2021-11-23 10:59:10|16959.83|16959.83|16962.67|16962.67|16962.67|16962.67|16959.83|16959.83|0
1637665170000|2021-11-23 10:59:30|16963.22|16963.22|16963.22|16963.22|16963.22|16963.22|16963.22|16963.22|0
1637665190000|2021-11-23 10:59:50|16961.73|16961.73|16958.87|16958.87|16961.73|16961.73|16958.87|16958.87|0
1637665200000|2021-11-23 11:00:00|16959.81|16959.81|16959.81|16959.81|16959.81|16959.81|16959.81|16959.81|0
1637665210000|2021-11-23 11:00:10|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|0
1637665230000|2021-11-23 11:00:30|16961.43|16961.43|16961.43|16961.43|16961.43|16961.43|16961.43|16961.43|0
1637665240000|2021-11-23 11:00:40|16962.05|16962.05|16962.51|16962.51|16962.51|16962.51|16962.05|16962.05|0
1637665250000|2021-11-23 11:00:50|16963.43|16963.43|16966.32|16966.32|16966.32|16966.32|16963.43|16963.43|0
1637665260000|2021-11-23 11:01:00|16965.85|16965.85|16962.99|16962.99|16965.85|16965.85|16962.99|16962.99|0
1637665280000|2021-11-23 11:01:20|16961.5|16961.5|16961.99|16961.99|16961.99|16961.99|16961.5|16961.5|0
1637665290000|2021-11-23 11:01:30|16961.5|16961.5|16961.5|16961.5|16961.5|16961.5|16961.5|16961.5|0
1637665320000|2021-11-23 11:02:00|16962.06|16962.06|16962.52|16962.52|16962.52|16962.52|16962.06|16962.06|0
1637665330000|2021-11-23 11:02:10|16963.44|16963.44|16963.44|16963.44|16963.44|16963.44|16963.44|16963.44|0
1637665350000|2021-11-23 11:02:30|16964.35|16964.35|16956.87|16956.87|16964.35|16964.35|16955.44|16955.44|0
1637665360000|2021-11-23 11:02:40|16956.25|16956.25|16955.44|16955.44|16956.25|16956.25|16955.44|16955.44|0
1637665390000|2021-11-23 11:03:10|16954.05|16954.05|16952.06|16952.06|16954.05|16954.05|16952.06|16952.06|0
1637665400000|2021-11-23 11:03:20|16952.47|16952.47|16952.47|16952.47|16952.47|16952.47|16952.47|16952.47|0
1637665410000|2021-11-23 11:03:30|16953.91|16953.91|16951.66|16951.66|16953.91|16953.91|16951.66|16951.66|0
1637665420000|2021-11-23 11:03:40|16952.47|16952.47|16952.25|16952.25|16952.47|16952.47|16952.25|16952.25|0
1637665440000|2021-11-23 11:04:00|16951.8|16951.8|16951.8|16951.8|16951.8|16951.8|16951.8|16951.8|0
1637665450000|2021-11-23 11:04:10|16951.25|16951.25|16944.74|16944.74|16951.25|16951.25|16944.74|16944.74|0
1637665480000|2021-11-23 11:04:40|16943.92|16943.92|16943.92|16943.92|16943.92|16943.92|16943.92|16943.92|0
1637665500000|2021-11-23 11:05:00|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|0
1637665510000|2021-11-23 11:05:10|16944.88|16944.88|16946.32|16946.32|16946.32|16946.32|16944.88|16944.88|0
1637665520000|2021-11-23 11:05:20|16946.08|16946.08|16946.08|16946.08|16946.08|16946.08|16946.08|16946.08|0
1637665530000|2021-11-23 11:05:30|16947.51|16947.51|16950.23|16950.23|16950.23|16950.23|16944.64|16944.64|0
1637665560000|2021-11-23 11:06:00|16952.42|16952.42|16952.42|16952.42|16952.42|16952.42|16952.42|16952.42|0
1637665580000|2021-11-23 11:06:20|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|0
1637665600000|2021-11-23 11:06:40|16952.89|16952.89|16955.75|16955.75|16955.75|16955.75|16952.89|16952.89|0
1637665620000|2021-11-23 11:07:00|16956.25|16956.25|16955.43|16955.43|16956.25|16956.25|16955.43|16955.43|0
1637665700000|2021-11-23 11:08:20|16956.25|16956.25|16956.25|16956.25|16956.25|16956.25|16956.25|16956.25|0
1637665710000|2021-11-23 11:08:30|16955.43|16955.43|16955.43|16955.43|16955.43|16955.43|16955.43|16955.43|0
1637665730000|2021-11-23 11:08:50|16954.5|16954.5|16953.94|16953.94|16954.5|16954.5|16953.94|16953.94|0
1637665740000|2021-11-23 11:09:00|16955.38|16955.38|16954.67|16954.67|16955.38|16955.38|16954.67|16954.67|0
1637665760000|2021-11-23 11:09:20|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|0
1637665770000|2021-11-23 11:09:30|16955.09|16955.09|16956|16956|16956|16956|16955.09|16955.09|0
1637665790000|2021-11-23 11:09:50|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|16956.92|0
1637665800000|2021-11-23 11:10:00|16956|16956|16953.25|16953.25|16956|16956|16952.79|16952.79|0
1637665850000|2021-11-23 11:10:50|16953.46|16953.46|16953.46|16953.46|16953.46|16953.46|16953.46|16953.46|0
1637665870000|2021-11-23 11:11:10|16948.77|16948.77|16948.3|16948.3|16948.77|16948.77|16948.3|16948.3|0
1637665880000|2021-11-23 11:11:20|16950.59|16950.59|16951.06|16951.06|16951.06|16951.06|16950.59|16950.59|0
1637665970000|2021-11-23 11:12:50|16951.98|16951.98|16953.39|16953.39|16953.39|16953.39|16951.98|16951.98|0
1637665980000|2021-11-23 11:13:00|16954.5|16954.5|16956.73|16956.73|16956.73|16956.73|16954.5|16954.5|0
1637665990000|2021-11-23 11:13:10|16957.66|16957.66|16958.48|16958.48|16958.48|16958.48|16957.66|16957.66|0
1637666010000|2021-11-23 11:13:30|16957.66|16957.66|16957.66|16957.66|16957.66|16957.66|16957.66|16957.66|0
1637666020000|2021-11-23 11:13:40|16958.16|16958.16|16963.74|16963.74|16963.74|16963.74|16958.16|16958.16|0
1637666040000|2021-11-23 11:14:00|16964.41|16964.41|16964.41|16964.41|16964.41|16964.41|16964.41|16964.41|0
1637666070000|2021-11-23 11:14:30|16965.23|16965.23|16966.14|16966.14|16966.14|16966.14|16965.23|16965.23|0
1637666090000|2021-11-23 11:14:50|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|0
1637666100000|2021-11-23 11:15:00|16965.83|16965.83|16965.83|16965.83|16965.83|16965.83|16965.83|16965.83|0
1637666110000|2021-11-23 11:15:10|16966.27|16966.27|16976.18|16976.18|16977.61|16977.61|16966.27|16966.27|0
1637666130000|2021-11-23 11:15:30|16977.17|16977.17|16977.58|16977.58|16977.58|16977.58|16977.17|16977.17|0
1637666140000|2021-11-23 11:15:40|16977.11|16977.11|16975.48|16975.48|16977.11|16977.11|16975.48|16975.48|0
1637666160000|2021-11-23 11:16:00|16977.34|16977.34|16977.34|16977.34|16977.34|16977.34|16977.34|16977.34|0
1637666170000|2021-11-23 11:16:10|16976.43|16976.43|16976.43|16976.43|16976.43|16976.43|16976.43|16976.43|0
1637666180000|2021-11-23 11:16:20|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|16975.52|0
1637666200000|2021-11-23 11:16:40|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|16974.7|0
1637666220000|2021-11-23 11:17:00|16972.8|16972.8|16971.12|16971.12|16972.8|16972.8|16970.65|16970.65|0
1637666270000|2021-11-23 11:17:50|16973.37|16973.37|16974.31|16974.31|16974.31|16974.31|16973.37|16973.37|0
1637666290000|2021-11-23 11:18:10|16973.49|16973.49|16968.87|16968.87|16973.49|16973.49|16968.87|16968.87|0
1637666300000|2021-11-23 11:18:20|16968.05|16968.05|16967.58|16967.58|16968.05|16968.05|16967.58|16967.58|0
1637666310000|2021-11-23 11:18:30|16967.12|16967.12|16968.94|16968.94|16968.94|16968.94|16967.12|16967.12|0
1637666320000|2021-11-23 11:18:40|16970.38|16970.38|16970.38|16970.38|16970.38|16970.38|16970.38|16970.38|0
1637666400000|2021-11-23 11:20:00|16972.2|16972.2|16972.2|16972.2|16972.2|16972.2|16972.2|16972.2|0
1637666410000|2021-11-23 11:20:10|16971.38|16971.38|16970.47|16970.47|16971.38|16971.38|16970.47|16970.47|0
1637666420000|2021-11-23 11:20:20|16972.1|16972.1|16971.17|16971.17|16972.1|16972.1|16971.17|16971.17|0
1637666430000|2021-11-23 11:20:30|16971.99|16971.99|16971.99|16971.99|16971.99|16971.99|16971.99|16971.99|0
1637666520000|2021-11-23 11:22:00|16971.06|16971.06|16978.74|16978.74|16978.74|16978.74|16971.06|16971.06|0
1637666530000|2021-11-23 11:22:10|16979.35|16979.35|16981.8|16981.8|16981.8|16981.8|16979.35|16979.35|0
1637666540000|2021-11-23 11:22:20|16982.72|16982.72|16982.72|16982.72|16982.72|16982.72|16982.72|16982.72|0
1637666550000|2021-11-23 11:22:30|16987.01|16987.01|16987.96|16987.96|16987.96|16987.96|16987.01|16987.01|0
1637666560000|2021-11-23 11:22:40|16987.73|16987.73|16987.23|16987.23|16987.73|16987.73|16986.3|16986.3|0
1637666570000|2021-11-23 11:22:50|16986.3|16986.3|16986.3|16986.3|16986.3|16986.3|16986.3|16986.3|0
1637666580000|2021-11-23 11:23:00|16984.77|16984.77|16980.22|16980.22|16984.77|16984.77|16980.22|16980.22|0
1637666590000|2021-11-23 11:23:10|16980.78|16980.78|16983.09|16983.09|16983.09|16983.09|16980.78|16980.78|0
1637666600000|2021-11-23 11:23:20|16981.45|16981.45|16983.45|16983.45|16983.45|16983.45|16981.45|16981.45|0
1637666610000|2021-11-23 11:23:30|16984.39|16984.39|16984.39|16984.39|16984.39|16984.39|16984.39|16984.39|0
1637666670000|2021-11-23 11:24:30|16985.32|16985.32|16984.85|16984.85|16985.32|16985.32|16982.99|16982.99|0
1637666680000|2021-11-23 11:24:40|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|0
1637666690000|2021-11-23 11:24:50|16982.6|16982.6|16982.6|16982.6|16982.6|16982.6|16982.6|16982.6|0
1637666700000|2021-11-23 11:25:00|16983.42|16983.42|16983.42|16983.42|16983.42|16983.42|16983.42|16983.42|0
1637666730000|2021-11-23 11:25:30|16984.36|16984.36|16983.95|16983.95|16984.36|16984.36|16983.95|16983.95|0
1637666740000|2021-11-23 11:25:40|16985.36|16985.36|16983.45|16983.45|16985.36|16985.36|16983.45|16983.45|0
1637666750000|2021-11-23 11:25:50|16982.54|16982.54|16982.54|16982.54|16982.54|16982.54|16982.54|16982.54|0
1637666760000|2021-11-23 11:26:00|16981.6|16981.6|16983.95|16983.95|16983.95|16983.95|16981.6|16981.6|0
1637666790000|2021-11-23 11:26:30|16983.45|16983.45|16983.95|16983.95|16983.95|16983.95|16983.45|16983.45|0
1637666800000|2021-11-23 11:26:40|16984.42|16984.42|16984.42|16984.42|16984.42|16984.42|16984.42|16984.42|0
1637666820000|2021-11-23 11:27:00|16982.99|16982.99|16985.89|16985.89|16985.89|16985.89|16982.99|16982.99|0
1637666880000|2021-11-23 11:28:00|16984.49|16984.49|16983.87|16983.87|16984.49|16984.49|16983.87|16983.87|0
1637666900000|2021-11-23 11:28:20|16985.31|16985.31|16983.87|16983.87|16985.31|16985.31|16983.87|16983.87|0
1637666930000|2021-11-23 11:28:50|16985.31|16985.31|16986.22|16986.22|16986.22|16986.22|16985.31|16985.31|0
1637666940000|2021-11-23 11:29:00|16986.43|16986.43|16987.86|16987.86|16987.86|16987.86|16986.43|16986.43|0
1637666970000|2021-11-23 11:29:30|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|16987.04|0
1637666990000|2021-11-23 11:29:50|16986.55|16986.55|16987.36|16987.36|16987.36|16987.36|16986.55|16986.55|0
1637667010000|2021-11-23 11:30:10|16988.36|16988.36|16988.85|16988.85|16988.85|16988.85|16988.36|16988.36|0
1637667020000|2021-11-23 11:30:20|16991.15|16991.15|16989.72|16989.72|16991.15|16991.15|16989.72|16989.72|0
1637667040000|2021-11-23 11:30:40|16989.25|16989.25|16988.78|16988.78|16989.25|16989.25|16988.31|16988.31|0
1637667060000|2021-11-23 11:31:00|16987.36|16987.36|16987.36|16987.36|16987.36|16987.36|16987.36|16987.36|0
1637667080000|2021-11-23 11:31:20|16985.02|16985.02|16984.1|16984.1|16985.02|16985.02|16984.1|16984.1|0
1637667100000|2021-11-23 11:31:40|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|0
1637667130000|2021-11-23 11:32:10|16982.47|16982.47|16982.88|16982.88|16982.88|16982.88|16982.47|16982.47|0
1637667150000|2021-11-23 11:32:30|16982.47|16982.47|16982.47|16982.47|16982.47|16982.47|16982.47|16982.47|0
1637667160000|2021-11-23 11:32:40|16983.28|16983.28|16983.28|16983.28|16983.28|16983.28|16983.28|16983.28|0
1637667170000|2021-11-23 11:32:50|16982.47|16982.47|16982.47|16982.47|16982.47|16982.47|16982.47|16982.47|0
1637667180000|2021-11-23 11:33:00|16981.53|16981.53|16975.29|16975.29|16981.53|16981.53|16975.29|16975.29|0
1637667210000|2021-11-23 11:33:30|16974.79|16974.79|16974.79|16974.79|16974.79|16974.79|16974.79|16974.79|0
1637667220000|2021-11-23 11:33:40|16975.7|16975.7|16975.7|16975.7|16975.7|16975.7|16975.7|16975.7|0
1637667230000|2021-11-23 11:33:50|16978.57|16978.57|16978.57|16978.57|16978.57|16978.57|16978.57|16978.57|0
1637667240000|2021-11-23 11:34:00|16979.68|16979.68|16978.74|16978.74|16979.68|16979.68|16978.74|16978.74|0
1637667250000|2021-11-23 11:34:10|16979.36|16979.36|16979.97|16979.97|16979.97|16979.97|16979.36|16979.36|0
1637667280000|2021-11-23 11:34:40|16980.39|16980.39|16979.91|16979.91|16980.39|16980.39|16979.91|16979.91|0
1637667290000|2021-11-23 11:34:50|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|16980.12|0
1637667310000|2021-11-23 11:35:10|16979.65|16979.65|16987.13|16987.13|16987.13|16987.13|16979.65|16979.65|0
1637667320000|2021-11-23 11:35:20|16987.33|16987.33|16987.33|16987.33|16987.33|16987.33|16987.33|16987.33|0
1637667330000|2021-11-23 11:35:30|16987.78|16987.78|16991.96|16991.96|16991.96|16991.96|16987.78|16987.78|0
1637667340000|2021-11-23 11:35:40|16991.03|16991.03|16994.71|16994.71|16994.71|16994.71|16991.03|16991.03|0
1637667350000|2021-11-23 11:35:50|16995.53|16995.53|16995.13|16995.13|16999.31|16999.31|16995.13|16995.13|0
1637667360000|2021-11-23 11:36:00|16996.96|16996.96|16996.96|16996.96|16996.96|16996.96|16996.96|16996.96|0
1637667370000|2021-11-23 11:36:10|16998.79|16998.79|17000.61|17000.61|17000.61|17000.61|16998.79|16998.79|0
1637667380000|2021-11-23 11:36:20|16999.7|16999.7|17000.61|17000.61|17000.61|17000.61|16999.7|16999.7|0
1637667390000|2021-11-23 11:36:30|16999.7|16999.7|16999.7|16999.7|16999.7|16999.7|16999.7|16999.7|0
1637667410000|2021-11-23 11:36:50|17001.58|17001.58|17002.4|17002.4|17002.4|17002.4|17001.58|17001.58|0
1637667420000|2021-11-23 11:37:00|17003.22|17003.22|17003.22|17003.22|17003.22|17003.22|17003.22|17003.22|0
1637667430000|2021-11-23 11:37:10|17004.65|17004.65|17006.93|17006.93|17007.37|17007.37|17004.65|17004.65|0
1637667440000|2021-11-23 11:37:20|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|17007.74|0
1637667450000|2021-11-23 11:37:30|17009.16|17009.16|17009.16|17009.16|17009.16|17009.16|17009.16|17009.16|0
1637667460000|2021-11-23 11:37:40|17008.68|17008.68|17008.68|17008.68|17008.68|17008.68|17008.68|17008.68|0
1637667480000|2021-11-23 11:38:00|17009.5|17009.5|17009.5|17009.5|17009.5|17009.5|17009.5|17009.5|0
1637667510000|2021-11-23 11:38:30|17010.42|17010.42|17009.5|17009.5|17010.42|17010.42|17009.5|17009.5|0
1637667540000|2021-11-23 11:39:00|17007.87|17007.87|17007.87|17007.87|17007.87|17007.87|17007.87|17007.87|0
1637667560000|2021-11-23 11:39:20|17007.2|17007.2|17007.2|17007.2|17007.2|17007.2|17007.2|17007.2|0
1637667580000|2021-11-23 11:39:40|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|0
1637667610000|2021-11-23 11:40:10|17006.85|17006.85|17006.64|17006.64|17006.85|17006.85|17006.64|17006.64|0
1637667630000|2021-11-23 11:40:30|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17005.7|17005.7|0
1637667640000|2021-11-23 11:40:40|17006.73|17006.73|17007.29|17007.29|17007.29|17007.29|17006.73|17006.73|0
1637667650000|2021-11-23 11:40:50|17007.08|17007.08|17007.08|17007.08|17007.08|17007.08|17007.08|17007.08|0
1637667660000|2021-11-23 11:41:00|17007.7|17007.7|17009.56|17009.56|17009.56|17009.56|17007.7|17007.7|0
1637667670000|2021-11-23 11:41:10|17011.19|17011.19|17016.24|17016.24|17016.24|17016.24|17011.19|17011.19|0
1637667680000|2021-11-23 11:41:20|17017.23|17017.23|17019.9|17019.9|17019.9|17019.9|17017.23|17017.23|0
1637667700000|2021-11-23 11:41:40|17020.81|17020.81|17025.02|17025.02|17025.02|17025.02|17020.81|17020.81|0
1637667710000|2021-11-23 11:41:50|17026.13|17026.13|17027.04|17027.04|17027.04|17027.04|17026.13|17026.13|0
1637667720000|2021-11-23 11:42:00|17025.61|17025.61|17025.14|17025.14|17025.61|17025.61|17025.14|17025.14|0
1637667730000|2021-11-23 11:42:10|17024.23|17024.23|17021.44|17021.44|17025.05|17025.05|17021.44|17021.44|0
1637667790000|2021-11-23 11:43:10|17020.89|17020.89|17020.89|17020.89|17020.89|17020.89|17020.89|17020.89|0
1637667800000|2021-11-23 11:43:20|17021.5|17021.5|17021.5|17021.5|17021.5|17021.5|17021.5|17021.5|0
1637667840000|2021-11-23 11:44:00|17021.28|17021.28|17019.45|17019.45|17021.28|17021.28|17018.54|17018.54|0
1637667870000|2021-11-23 11:44:30|17018.43|17018.43|17018.43|17018.43|17018.43|17018.43|17018.43|17018.43|0
1637667880000|2021-11-23 11:44:40|17016.99|17016.99|17016.29|17016.29|17016.99|17016.99|17016.29|17016.29|0
1637667900000|2021-11-23 11:45:00|17016.5|17016.5|17020.15|17020.15|17020.15|17020.15|17016.5|17016.5|0
1637667930000|2021-11-23 11:45:30|17019.65|17019.65|17019.65|17019.65|17019.65|17019.65|17019.65|17019.65|0
1637667960000|2021-11-23 11:46:00|17018.72|17018.72|17020.97|17020.97|17020.97|17020.97|17018.72|17018.72|0
1637667980000|2021-11-23 11:46:20|17019.54|17019.54|17019.54|17019.54|17019.54|17019.54|17019.54|17019.54|0
1637667990000|2021-11-23 11:46:30|17023.3|17023.3|17022.83|17022.83|17023.3|17023.3|17022.83|17022.83|0
1637668020000|2021-11-23 11:47:00|17023.06|17023.06|17023.28|17023.28|17023.28|17023.28|17023.06|17023.06|0
1637668030000|2021-11-23 11:47:10|17024.27|17024.27|17020.62|17020.62|17024.27|17024.27|17020.62|17020.62|0
1637668040000|2021-11-23 11:47:20|17022.44|17022.44|17023.36|17023.36|17023.36|17023.36|17022.44|17022.44|0
1637668050000|2021-11-23 11:47:30|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|0
1637668070000|2021-11-23 11:47:50|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|0
1637668080000|2021-11-23 11:48:00|17023.78|17023.78|17023.57|17023.57|17023.78|17023.78|17022.14|17022.14|0
1637668090000|2021-11-23 11:48:10|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|17024.07|0
1637668120000|2021-11-23 11:48:40|17024.54|17024.54|17026.07|17026.07|17026.29|17026.29|17024.54|17024.54|0
1637668130000|2021-11-23 11:48:50|17026.56|17026.56|17029.01|17029.01|17029.01|17029.01|17026.56|17026.56|0
1637668140000|2021-11-23 11:49:00|17029.51|17029.51|17027.88|17027.88|17029.51|17029.51|17027.88|17027.88|0
1637668160000|2021-11-23 11:49:20|17028.99|17028.99|17030.11|17030.11|17030.11|17030.11|17028.99|17028.99|0
1637668170000|2021-11-23 11:49:30|17031.05|17031.05|17031.87|17031.87|17031.87|17031.87|17031.05|17031.05|0
1637668180000|2021-11-23 11:49:40|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|17032.09|0
1637668190000|2021-11-23 11:49:50|17030.68|17030.68|17026.4|17026.4|17030.68|17030.68|17026.4|17026.4|0
1637668200000|2021-11-23 11:50:00|17028.03|17028.03|17029.38|17029.38|17030.38|17030.38|17028.03|17028.03|0
1637668280000|2021-11-23 11:51:20|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|0
1637668300000|2021-11-23 11:51:40|17029.41|17029.41|17029.41|17029.41|17029.41|17029.41|17029.41|17029.41|0
1637668320000|2021-11-23 11:52:00|17029.88|17029.88|17029.41|17029.41|17029.88|17029.88|17029.41|17029.41|0
1637668330000|2021-11-23 11:52:10|17028.94|17028.94|17029.88|17029.88|17029.88|17029.88|17028.94|17028.94|0
1637668360000|2021-11-23 11:52:40|17029.39|17029.39|17025.37|17025.37|17029.39|17029.39|17025.37|17025.37|0
1637668370000|2021-11-23 11:52:50|17023.96|17023.96|17023.96|17023.96|17023.96|17023.96|17023.96|17023.96|0
1637668380000|2021-11-23 11:53:00|17024.45|17024.45|17021.52|17021.52|17024.45|17024.45|17021.52|17021.52|0
1637668400000|2021-11-23 11:53:20|17021.98|17021.98|17021.98|17021.98|17021.98|17021.98|17021.98|17021.98|0
1637668410000|2021-11-23 11:53:30|17018.79|17018.79|17017.56|17017.56|17018.79|17018.79|17017.56|17017.56|0
1637668420000|2021-11-23 11:53:40|17016.62|17016.62|17017.56|17017.56|17017.56|17017.56|17016.62|17016.62|0
1637668460000|2021-11-23 11:54:20|17018.98|17018.98|17018.98|17018.98|17018.98|17018.98|17018.98|17018.98|0
1637668490000|2021-11-23 11:54:50|17020.65|17020.65|17020.65|17020.65|17020.65|17020.65|17020.65|17020.65|0
1637668500000|2021-11-23 11:55:00|17018.29|17018.29|17016.44|17016.44|17018.29|17018.29|17016.44|17016.44|0
1637668520000|2021-11-23 11:55:20|17015.95|17015.95|17015.95|17015.95|17015.95|17015.95|17015.95|17015.95|0
1637668560000|2021-11-23 11:56:00|17015.5|17015.5|17014.59|17014.59|17015.72|17015.72|17014.59|17014.59|0
1637668570000|2021-11-23 11:56:10|17016.02|17016.02|17016.02|17016.02|17016.02|17016.02|17016.02|17016.02|0
1637668590000|2021-11-23 11:56:30|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|17016.49|0
1637668630000|2021-11-23 11:57:10|17017.31|17017.31|17017.31|17017.31|17017.31|17017.31|17017.31|17017.31|0
1637668650000|2021-11-23 11:57:30|17019.04|17019.04|17021.68|17021.68|17021.68|17021.68|17019.04|17019.04|0
1637668660000|2021-11-23 11:57:40|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|0
1637668670000|2021-11-23 11:57:50|17023.78|17023.78|17024.15|17024.15|17024.6|17024.6|17023.78|17023.78|0
1637668680000|2021-11-23 11:58:00|17027.02|17027.02|17027.52|17027.52|17027.52|17027.52|17027.02|17027.02|0
1637668700000|2021-11-23 11:58:20|17030.3|17030.3|17032.13|17032.13|17033.04|17033.04|17030.3|17030.3|0
1637668710000|2021-11-23 11:58:30|17032.95|17032.95|17031.24|17031.24|17034.36|17034.36|17031.24|17031.24|0
1637668740000|2021-11-23 11:59:00|17033.91|17033.91|17035|17035|17035.54|17035.54|17033.91|17033.91|0
1637668770000|2021-11-23 11:59:30|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|17033.37|0
1637668800000|2021-11-23 12:00:00|17031.7|17031.7|17030.58|17030.58|17031.7|17031.7|17030.58|17030.58|0
1637668810000|2021-11-23 12:00:10|17030.38|17030.38|17029.97|17029.97|17030.38|17030.38|17029.97|17029.97|0
1637668820000|2021-11-23 12:00:20|17029.05|17029.05|17029.05|17029.05|17029.05|17029.05|17029.05|17029.05|0
1637668830000|2021-11-23 12:00:30|17028.14|17028.14|17028.14|17028.14|17028.14|17028.14|17028.14|17028.14|0
1637668840000|2021-11-23 12:00:40|17027.32|17027.32|17027.32|17027.32|17027.32|17027.32|17027.32|17027.32|0
1637668910000|2021-11-23 12:01:50|17027.82|17027.82|17027.82|17027.82|17027.82|17027.82|17027.82|17027.82|0
1637668920000|2021-11-23 12:02:00|17027.32|17027.32|17027.32|17027.32|17027.32|17027.32|17027.32|17027.32|0
1637668940000|2021-11-23 12:02:20|17026.41|17026.41|17024.02|17024.02|17026.41|17026.41|17023.55|17023.55|0
1637668950000|2021-11-23 12:02:30|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|0
1637668980000|2021-11-23 12:03:00|17024.39|17024.39|17024.39|17024.39|17024.39|17024.39|17024.39|17024.39|0
1637669000000|2021-11-23 12:03:20|17022.97|17022.97|17022.97|17022.97|17022.97|17022.97|17022.97|17022.97|0
1637669010000|2021-11-23 12:03:30|17021.86|17021.86|17021.86|17021.86|17021.86|17021.86|17021.86|17021.86|0
1637669020000|2021-11-23 12:03:40|17021.39|17021.39|17021.39|17021.39|17021.39|17021.39|17021.39|17021.39|0
1637669040000|2021-11-23 12:04:00|17020.92|17020.92|17018.47|17018.47|17020.92|17020.92|17018.47|17018.47|0
1637669050000|2021-11-23 12:04:10|17018.06|17018.06|17017.44|17017.44|17018.06|17018.06|17017.44|17017.44|0
1637669090000|2021-11-23 12:04:50|17016.01|17016.01|17016.01|17016.01|17016.01|17016.01|17016.01|17016.01|0
1637669110000|2021-11-23 12:05:10|17015.51|17015.51|17015.51|17015.51|17015.51|17015.51|17015.51|17015.51|0
1637669120000|2021-11-23 12:05:20|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|0
1637669150000|2021-11-23 12:05:50|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|17016.92|0
1637669160000|2021-11-23 12:06:00|17021.61|17021.61|17024.36|17024.36|17024.36|17024.36|17021.61|17021.61|0
1637669180000|2021-11-23 12:06:20|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|17025.79|0
1637669210000|2021-11-23 12:06:50|17024.8|17024.8|17024.8|17024.8|17024.8|17024.8|17024.8|17024.8|0
1637669220000|2021-11-23 12:07:00|17023.81|17023.81|17022.89|17022.89|17023.81|17023.81|17022.89|17022.89|0
1637669260000|2021-11-23 12:07:40|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|17022.08|0
1637669270000|2021-11-23 12:07:50|17021.61|17021.61|17018.75|17018.75|17021.61|17021.61|17018.54|17018.54|0
1637669280000|2021-11-23 12:08:00|17018.25|17018.25|17018.25|17018.25|17018.25|17018.25|17018.25|17018.25|0
1637669330000|2021-11-23 12:08:50|17018.72|17018.72|17020.21|17020.21|17020.21|17020.21|17018.72|17018.72|0
1637669400000|2021-11-23 12:10:00|17019.3|17019.3|17017.37|17017.37|17019.3|17019.3|17017.37|17017.37|0
1637669430000|2021-11-23 12:10:30|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|0
1637669450000|2021-11-23 12:10:50|17017.55|17017.55|17018.11|17018.11|17018.11|17018.11|17017.55|17017.55|0
1637669530000|2021-11-23 12:12:10|17019.54|17019.54|17019.54|17019.54|17019.54|17019.54|17019.54|17019.54|0
1637669540000|2021-11-23 12:12:20|17017.2|17017.2|17015.67|17015.67|17017.2|17017.2|17014.85|17014.85|0
1637669550000|2021-11-23 12:12:30|17013.78|17013.78|17012.15|17012.15|17013.78|17013.78|17012.15|17012.15|0
1637669570000|2021-11-23 12:12:50|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|0
1637669580000|2021-11-23 12:13:00|17013.07|17013.07|17016.43|17016.43|17016.43|17016.43|17013.07|17013.07|0
1637669600000|2021-11-23 12:13:20|17015.51|17015.51|17014.35|17014.35|17015.51|17015.51|17013.42|17013.42|0
1637669630000|2021-11-23 12:13:50|17012.91|17012.91|17012.44|17012.44|17012.91|17012.91|17012.44|17012.44|0
1637669660000|2021-11-23 12:14:20|17011.97|17011.97|17011.97|17011.97|17011.97|17011.97|17011.97|17011.97|0
1637669690000|2021-11-23 12:14:50|17012.89|17012.89|17012.89|17012.89|17012.89|17012.89|17012.89|17012.89|0
1637669700000|2021-11-23 12:15:00|17012.48|17012.48|17010.65|17010.65|17012.48|17012.48|17010.65|17010.65|0
1637669710000|2021-11-23 12:15:10|17010.18|17010.18|17006.43|17006.43|17010.18|17010.18|17006.43|17006.43|0
1637669740000|2021-11-23 12:15:40|17007.37|17007.37|17007.37|17007.37|17007.37|17007.37|17007.37|17007.37|0
1637669750000|2021-11-23 12:15:50|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|0
1637669780000|2021-11-23 12:16:20|17006.32|17006.32|17003.5|17003.5|17006.32|17006.32|17003.5|17003.5|0
1637669820000|2021-11-23 12:17:00|17003.03|17003.03|17002.57|17002.57|17003.03|17003.03|17002.57|17002.57|0
1637669900000|2021-11-23 12:18:20|17003.04|17003.04|17003.04|17003.04|17003.04|17003.04|17003.04|17003.04|0
1637669920000|2021-11-23 12:18:40|17003.5|17003.5|17003.5|17003.5|17003.5|17003.5|17003.5|17003.5|0
1637669930000|2021-11-23 12:18:50|17004.32|17004.32|17009.47|17009.47|17009.47|17009.47|17004.32|17004.32|0
1637669940000|2021-11-23 12:19:00|17010.9|17010.9|17012.21|17012.21|17012.21|17012.21|17010.9|17010.9|0
1637669950000|2021-11-23 12:19:10|17014.18|17014.18|17014.41|17014.41|17014.41|17014.41|17014.18|17014.18|0
1637669970000|2021-11-23 12:19:30|17012.99|17012.99|17012.99|17012.99|17012.99|17012.99|17012.79|17012.79|0
1637670000000|2021-11-23 12:20:00|17012.52|17012.52|17010.61|17010.61|17012.52|17012.52|17010.61|17010.61|0
1637670010000|2021-11-23 12:20:10|17009.79|17009.79|17006.11|17006.11|17009.79|17009.79|17006.11|17006.11|0
1637670020000|2021-11-23 12:20:20|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|0
1637670080000|2021-11-23 12:21:20|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|17007.54|0
1637670120000|2021-11-23 12:22:00|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|17008.97|0
1637670130000|2021-11-23 12:22:10|17009.89|17009.89|17009.89|17009.89|17009.89|17009.89|17009.89|17009.89|0
1637670140000|2021-11-23 12:22:20|17011.3|17011.3|17011.3|17011.3|17011.3|17011.3|17011.3|17011.3|0
1637670160000|2021-11-23 12:22:40|17010.36|17010.36|17013.62|17013.62|17013.62|17013.62|17010.36|17010.36|0
1637670200000|2021-11-23 12:23:20|17015.3|17015.3|17015.3|17015.3|17015.3|17015.3|17015.3|17015.3|0
1637670210000|2021-11-23 12:23:30|17015.91|17015.91|17018.33|17018.33|17018.33|17018.33|17015.91|17015.91|0
1637670230000|2021-11-23 12:23:50|17018.74|17018.74|17018.74|17018.74|17018.74|17018.74|17018.74|17018.74|0
1637670270000|2021-11-23 12:24:30|17018.33|17018.33|17018.33|17018.33|17018.33|17018.33|17018.33|17018.33|0
1637670280000|2021-11-23 12:24:40|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|17016.69|0
1637670300000|2021-11-23 12:25:00|17018.13|17018.13|17014.56|17014.56|17018.59|17018.59|17014.56|17014.56|0
1637670310000|2021-11-23 12:25:10|17013.65|17013.65|17011.72|17011.72|17013.65|17013.65|17011.72|17011.72|0
1637670320000|2021-11-23 12:25:20|17010.04|17010.04|17010.04|17010.04|17010.04|17010.04|17010.04|17010.04|0
1637670350000|2021-11-23 12:25:50|17011.51|17011.51|17014.88|17014.88|17014.88|17014.88|17011.51|17011.51|0
1637670360000|2021-11-23 12:26:00|17015.44|17015.44|17016.87|17016.87|17016.87|17016.87|17015.44|17015.44|0
1637670370000|2021-11-23 12:26:10|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|17017.78|0
1637670410000|2021-11-23 12:26:50|17017.34|17017.34|17017.34|17017.34|17017.34|17017.34|17017.34|17017.34|0
1637670460000|2021-11-23 12:27:40|17017.89|17017.89|17017.89|17017.89|17017.89|17017.89|17017.89|17017.89|0
1637670480000|2021-11-23 12:28:00|17017.34|17017.34|17018.82|17018.82|17018.82|17018.82|17017.34|17017.34|0
1637670490000|2021-11-23 12:28:10|17020.26|17020.26|17022.6|17022.6|17022.6|17022.6|17020.26|17020.26|0
1637670500000|2021-11-23 12:28:20|17021.99|17021.99|17021.99|17021.99|17021.99|17021.99|17021.99|17021.99|0
1637670510000|2021-11-23 12:28:30|17021.54|17021.54|17021.54|17021.54|17021.54|17021.54|17021.54|17021.54|0
1637670520000|2021-11-23 12:28:40|17019.87|17019.87|17019.04|17019.04|17019.87|17019.87|17017.15|17017.15|0
1637670530000|2021-11-23 12:28:50|17018.12|17018.12|17018.12|17018.12|17018.12|17018.12|17018.12|17018.12|0
1637670540000|2021-11-23 12:29:00|17019.24|17019.24|17019.24|17019.24|17019.24|17019.24|17019.24|17019.24|0
1637670550000|2021-11-23 12:29:10|17018.3|17018.3|17017.82|17017.82|17018.3|17018.3|17017.82|17017.82|0
1637670560000|2021-11-23 12:29:20|17016.91|17016.91|17016.91|17016.91|17016.91|17016.91|17016.91|17016.91|0
1637670570000|2021-11-23 12:29:30|17016|17016|17016|17016|17016|17016|17016|17016|0
1637670580000|2021-11-23 12:29:40|17016.3|17016.3|17016.3|17016.3|17016.3|17016.3|17016.3|17016.3|0
1637670600000|2021-11-23 12:30:00|17015.83|17015.83|17014.19|17014.19|17015.83|17015.83|17014.19|17014.19|0
1637670670000|2021-11-23 12:31:10|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|17012.76|0
1637670690000|2021-11-23 12:31:30|17014.19|17014.19|17014.19|17014.19|17014.19|17014.19|17014.19|17014.19|0
1637670710000|2021-11-23 12:31:50|17015.13|17015.13|17015.13|17015.13|17015.13|17015.13|17015.13|17015.13|0
1637670730000|2021-11-23 12:32:10|17014.22|17014.22|17014.44|17014.44|17014.44|17014.44|17014.22|17014.22|0
1637670750000|2021-11-23 12:32:30|17013.5|17013.5|17012.69|17012.69|17013.5|17013.5|17012.69|17012.69|0
1637670780000|2021-11-23 12:33:00|17011.25|17011.25|17011.25|17011.25|17011.25|17011.25|17011.25|17011.25|0
1637670790000|2021-11-23 12:33:10|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|0
1637670810000|2021-11-23 12:33:30|17011.64|17011.64|17012.45|17012.45|17012.45|17012.45|17011.64|17011.64|0
1637670820000|2021-11-23 12:33:40|17013.37|17013.37|17012.55|17012.55|17013.37|17013.37|17012.55|17012.55|0
1637670900000|2021-11-23 12:35:00|17012.06|17012.06|17012.06|17012.06|17012.06|17012.06|17012.06|17012.06|0
1637670940000|2021-11-23 12:35:40|17013.49|17013.49|17013.49|17013.49|17013.49|17013.49|17013.49|17013.49|0
1637670960000|2021-11-23 12:36:00|17014.43|17014.43|17013.96|17013.96|17014.43|17014.43|17013.96|17013.96|0
1637671030000|2021-11-23 12:37:10|17015.39|17015.39|17019.64|17019.64|17019.64|17019.64|17015.39|17015.39|0
1637671040000|2021-11-23 12:37:20|17020.14|17020.14|17017.59|17017.59|17020.14|17020.14|17017.59|17017.59|0
1637671050000|2021-11-23 12:37:30|17016.92|17016.92|17019.99|17019.99|17019.99|17019.99|17016.92|17016.92|0
1637671060000|2021-11-23 12:37:40|17019.17|17019.17|17019.17|17019.17|17019.17|17019.17|17019.17|17019.17|0
1637671090000|2021-11-23 12:38:10|17018.61|17018.61|17000.91|17000.91|17018.61|17018.61|17000.91|17000.91|0
1637671100000|2021-11-23 12:38:20|16999.99|16999.99|16999.99|16999.99|16999.99|16999.99|16999.99|16999.99|0
1637671120000|2021-11-23 12:38:40|16996.73|16996.73|16999.18|16999.18|16999.18|16999.18|16996.73|16996.73|0
1637671140000|2021-11-23 12:39:00|16999.73|16999.73|16999.73|16999.73|16999.73|16999.73|16999.73|16999.73|0
1637671150000|2021-11-23 12:39:10|17000.2|17000.2|17000.2|17000.2|17000.2|17000.2|17000.2|17000.2|0
1637671180000|2021-11-23 12:39:40|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|17000.68|0
1637671200000|2021-11-23 12:40:00|17002.21|17002.21|17002.76|17002.76|17002.76|17002.76|17002.21|17002.21|0
1637671220000|2021-11-23 12:40:20|17002.29|17002.29|17002.29|17002.29|17002.29|17002.29|17002.29|17002.29|0
1637671270000|2021-11-23 12:41:10|17001.83|17001.83|17001.83|17001.83|17001.83|17001.83|17001.83|17001.83|0
1637671300000|2021-11-23 12:41:40|17004.69|17004.69|17005.16|17005.16|17005.16|17005.16|17004.69|17004.69|0
1637671340000|2021-11-23 12:42:20|17005.38|17005.38|17006.29|17006.29|17006.29|17006.29|17005.38|17005.38|0
1637671350000|2021-11-23 12:42:30|17005.38|17005.38|17005.38|17005.38|17005.38|17005.38|17005.38|17005.38|0
1637671410000|2021-11-23 12:43:30|17005.16|17005.16|17005.16|17005.16|17005.16|17005.16|17005.16|17005.16|0
1637671420000|2021-11-23 12:43:40|17005.63|17005.63|17005.63|17005.63|17005.63|17005.63|17005.63|17005.63|0
1637671450000|2021-11-23 12:44:10|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|17006.19|0
1637671460000|2021-11-23 12:44:20|17008.64|17008.64|17008.64|17008.64|17008.64|17008.64|17008.64|17008.64|0
1637671480000|2021-11-23 12:44:40|17010.03|17010.03|17012.92|17012.92|17012.92|17012.92|17010.03|17010.03|0
1637671500000|2021-11-23 12:45:00|17011.99|17011.99|17009.66|17009.66|17011.99|17011.99|17009.66|17009.66|0
1637671510000|2021-11-23 12:45:10|17009.19|17009.19|17010.01|17010.01|17010.01|17010.01|17009.19|17009.19|0
1637671520000|2021-11-23 12:45:20|17010.51|17010.51|17011|17011|17011|17011|17010.51|17010.51|0
1637671610000|2021-11-23 12:46:50|17012.83|17012.83|17017.92|17017.92|17017.92|17017.92|17011.92|17011.92|0
1637671620000|2021-11-23 12:47:00|17018.37|17018.37|17018.37|17018.37|17018.37|17018.37|17018.37|17018.37|0
1637671650000|2021-11-23 12:47:30|17019.8|17019.8|17020.3|17020.3|17020.3|17020.3|17019.8|17019.8|0
1637671660000|2021-11-23 12:47:40|17021.73|17021.73|17022.55|17022.55|17022.55|17022.55|17021.73|17021.73|0
1637671670000|2021-11-23 12:47:50|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|0
1637671690000|2021-11-23 12:48:10|17020.5|17020.5|17021.93|17021.93|17021.93|17021.93|17020.5|17020.5|0
1637671710000|2021-11-23 12:48:30|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|0
1637671720000|2021-11-23 12:48:40|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|0
1637671730000|2021-11-23 12:48:50|17024.03|17024.03|17024.03|17024.03|17024.03|17024.03|17024.03|17024.03|0
1637671740000|2021-11-23 12:49:00|17024.95|17024.95|17025.89|17025.89|17025.89|17025.89|17024.95|17024.95|0
1637671750000|2021-11-23 12:49:10|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|0
1637671760000|2021-11-23 12:49:20|17024.6|17024.6|17019.91|17019.91|17024.6|17024.6|17019.91|17019.91|0
1637671780000|2021-11-23 12:49:40|17020.82|17020.82|17021.03|17021.03|17021.03|17021.03|17020.82|17020.82|0
1637671800000|2021-11-23 12:50:00|17020.56|17020.56|17020.56|17020.56|17020.56|17020.56|17020.56|17020.56|0
1637671830000|2021-11-23 12:50:30|17017.65|17017.65|17016.1|17016.1|17017.65|17017.65|17015.28|17015.28|0
1637671840000|2021-11-23 12:50:40|17015.28|17015.28|17015.28|17015.28|17015.28|17015.28|17015.28|17015.28|0
1637671850000|2021-11-23 12:50:50|17014.81|17014.81|17010.92|17010.92|17014.81|17014.81|17010.92|17010.92|0
1637671860000|2021-11-23 12:51:00|17009.69|17009.69|17009.69|17009.69|17009.69|17009.69|17009.69|17009.69|0
1637671870000|2021-11-23 12:51:10|17008.87|17008.87|17006.52|17006.52|17008.87|17008.87|17006.52|17006.52|0
1637671880000|2021-11-23 12:51:20|17006.06|17006.06|17007.49|17007.49|17007.49|17007.49|17006.06|17006.06|0
1637671900000|2021-11-23 12:51:40|17009.12|17009.12|17009.94|17009.94|17010.76|17010.76|17009.12|17009.12|0
1637671920000|2021-11-23 12:52:00|17008.51|17008.51|17008.51|17008.51|17008.51|17008.51|17008.51|17008.51|0
1637671930000|2021-11-23 12:52:10|17006.68|17006.68|17007.59|17007.59|17007.59|17007.59|17006.68|17006.68|0
1637671950000|2021-11-23 12:52:30|17008.51|17008.51|17008.51|17008.51|17008.51|17008.51|17008.51|17008.51|0
1637671960000|2021-11-23 12:52:40|17008.01|17008.01|17008.42|17008.42|17008.42|17008.42|17008.01|17008.01|0
1637671970000|2021-11-23 12:52:50|17007.61|17007.61|17007.61|17007.61|17007.61|17007.61|17007.61|17007.61|0
1637672000000|2021-11-23 12:53:20|17009.04|17009.04|17009.04|17009.04|17009.04|17009.04|17009.04|17009.04|0
1637672030000|2021-11-23 12:53:50|17013.53|17013.53|17015.78|17015.78|17015.78|17015.78|17013.53|17013.53|0
1637672040000|2021-11-23 12:54:00|17014.96|17014.96|17014.14|17014.14|17014.96|17014.96|17014.14|17014.14|0
1637672190000|2021-11-23 12:56:30|17011.69|17011.69|17010.26|17010.26|17011.69|17011.69|17010.26|17010.26|0
1637672210000|2021-11-23 12:56:50|17011.08|17011.08|17011.08|17011.08|17011.08|17011.08|17011.08|17011.08|0
1637672260000|2021-11-23 12:57:40|17011.54|17011.54|17011.54|17011.54|17011.54|17011.54|17011.54|17011.54|0
1637672270000|2021-11-23 12:57:50|17012.36|17012.36|17012.36|17012.36|17012.36|17012.36|17012.36|17012.36|0
1637672290000|2021-11-23 12:58:10|17011.54|17011.54|17011.54|17011.54|17011.54|17011.54|17011.54|17011.54|0
1637672300000|2021-11-23 12:58:20|17012.66|17012.66|17012.66|17012.66|17012.66|17012.66|17012.66|17012.66|0
1637672310000|2021-11-23 12:58:30|17012.43|17012.43|17012.43|17012.43|17012.43|17012.43|17012.43|17012.43|0
1637672330000|2021-11-23 12:58:50|17011|17011|17011|17011|17011|17011|17011|17011|0
1637672350000|2021-11-23 12:59:10|17011.47|17011.47|17012.4|17012.4|17012.4|17012.4|17011.47|17011.47|0
1637672380000|2021-11-23 12:59:40|17012.9|17012.9|17012.9|17012.9|17012.9|17012.9|17012.9|17012.9|0
1637672390000|2021-11-23 12:59:50|17013.83|17013.83|17014.29|17014.29|17014.29|17014.29|17013.83|17013.83|0
1637672400000|2021-11-23 13:00:00|17013.38|17013.38|17012.56|17012.56|17013.38|17013.38|17012.56|17012.56|0
1637672420000|2021-11-23 13:00:20|17012.77|17012.77|17012.77|17012.77|17012.77|17012.77|17012.77|17012.77|0
1637672430000|2021-11-23 13:00:30|17013.68|17013.68|17013.91|17013.91|17013.91|17013.91|17013.68|17013.68|0
1637672450000|2021-11-23 13:00:50|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|0
1637672480000|2021-11-23 13:01:20|17009.71|17009.71|17007.78|17007.78|17009.71|17009.71|17007.78|17007.78|0
1637672500000|2021-11-23 13:01:40|17006.96|17006.96|17006.96|17006.96|17006.96|17006.96|17006.96|17006.96|0
1637672520000|2021-11-23 13:02:00|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|17006.15|0
1637672530000|2021-11-23 13:02:10|17005.2|17005.2|17005.2|17005.2|17005.2|17005.2|17005.2|17005.2|0
1637672550000|2021-11-23 13:02:30|17005.67|17005.67|17005.67|17005.67|17005.67|17005.67|17005.67|17005.67|0
1637672590000|2021-11-23 13:03:10|17006.49|17006.49|17007.04|17007.04|17007.04|17007.04|17006.49|17006.49|0
1637672600000|2021-11-23 13:03:20|17007.51|17007.51|17007.51|17007.51|17007.51|17007.51|17007.51|17007.51|0
1637672640000|2021-11-23 13:04:00|17008.42|17008.42|17011.27|17011.27|17011.27|17011.27|17006.99|17006.99|0
1637672650000|2021-11-23 13:04:10|17012.7|17012.7|17013.74|17013.74|17013.74|17013.74|17012.7|17012.7|0
1637672660000|2021-11-23 13:04:20|17015.57|17015.57|17016.68|17016.68|17016.68|17016.68|17015.57|17015.57|0
1637672670000|2021-11-23 13:04:30|17017.62|17017.62|17017.15|17017.15|17017.62|17017.62|17017.15|17017.15|0
1637672690000|2021-11-23 13:04:50|17017.62|17017.62|17018.54|17018.54|17018.54|17018.54|17017.62|17017.62|0
1637672700000|2021-11-23 13:05:00|17018.76|17018.76|17019.26|17019.26|17019.26|17019.26|17018.76|17018.76|0
1637672720000|2021-11-23 13:05:20|17019.72|17019.72|17019.26|17019.26|17019.72|17019.72|17019.26|17019.26|0
1637672750000|2021-11-23 13:05:50|17020.07|17020.07|17020.07|17020.07|17020.07|17020.07|17020.07|17020.07|0
1637672760000|2021-11-23 13:06:00|17021.07|17021.07|17023.09|17023.09|17023.09|17023.09|17021.07|17021.07|0
1637672770000|2021-11-23 13:06:10|17023.51|17023.51|17023.51|17023.51|17023.51|17023.51|17023.51|17023.51|0
1637672810000|2021-11-23 13:06:50|17024.92|17024.92|17024.92|17024.92|17024.92|17024.92|17024.92|17024.92|0
1637672870000|2021-11-23 13:07:50|17024.45|17024.45|17024.45|17024.45|17024.45|17024.45|17024.45|17024.45|0
1637672890000|2021-11-23 13:08:10|17025|17025|17025|17025|17025|17025|17025|17025|0
1637672900000|2021-11-23 13:08:20|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|17023.57|0
1637672930000|2021-11-23 13:08:50|17023.1|17023.1|17023.1|17023.1|17023.1|17023.1|17023.1|17023.1|0
1637672940000|2021-11-23 13:09:00|17023.52|17023.52|17023.52|17023.52|17023.52|17023.52|17023.52|17023.52|0
1637672950000|2021-11-23 13:09:10|17022.04|17022.04|17022.02|17022.02|17022.04|17022.04|17020.19|17020.19|0
1637672960000|2021-11-23 13:09:20|17021.2|17021.2|17021.2|17021.2|17021.2|17021.2|17021.2|17021.2|0
1637673000000|2021-11-23 13:10:00|17022.11|17022.11|17021.35|17021.35|17022.11|17022.11|17021.35|17021.35|0
1637673040000|2021-11-23 13:10:40|17020.88|17020.88|17020.41|17020.41|17020.88|17020.88|17020.41|17020.41|0
1637673050000|2021-11-23 13:10:50|17020.64|17020.64|17020.64|17020.64|17020.64|17020.64|17020.64|17020.64|0
1637673060000|2021-11-23 13:11:00|17020.17|17020.17|17020.17|17020.17|17020.17|17020.17|17020.17|17020.17|0
1637673080000|2021-11-23 13:11:20|17019.35|17019.35|17019.35|17019.35|17019.35|17019.35|17019.35|17019.35|0
1637673100000|2021-11-23 13:11:40|17015.05|17015.05|17014.56|17014.56|17015.05|17015.05|17013.12|17013.12|0
1637673120000|2021-11-23 13:12:00|17013.74|17013.74|17013.74|17013.74|17013.74|17013.74|17013.74|17013.74|0
1637673160000|2021-11-23 13:12:40|17015.17|17015.17|17015.17|17015.17|17015.17|17015.17|17015.17|17015.17|0
1637673180000|2021-11-23 13:13:00|17016.09|17016.09|17016.9|17016.9|17016.9|17016.9|17016.09|17016.09|0
1637673220000|2021-11-23 13:13:40|17017.37|17017.37|17017.37|17017.37|17017.37|17017.37|17017.37|17017.37|0
1637673240000|2021-11-23 13:14:00|17018.86|17018.86|17018.86|17018.86|17018.86|17018.86|17018.86|17018.86|0
1637673290000|2021-11-23 13:14:50|17019.33|17019.33|17019.33|17019.33|17019.33|17019.33|17019.33|17019.33|0
1637673300000|2021-11-23 13:15:00|17019.89|17019.89|17021.62|17021.62|17022.53|17022.53|17019.89|17019.89|0
1637673310000|2021-11-23 13:15:10|17020.8|17020.8|17019.98|17019.98|17020.8|17020.8|17019.98|17019.98|0
1637673380000|2021-11-23 13:16:20|17020.54|17020.54|17020.54|17020.54|17020.54|17020.54|17020.54|17020.54|0
1637673400000|2021-11-23 13:16:40|17022.37|17022.37|17022.37|17022.37|17022.37|17022.37|17022.37|17022.37|0
1637673430000|2021-11-23 13:17:10|17022.98|17022.98|17023.19|17023.19|17023.19|17023.19|17022.98|17022.98|0
1637673440000|2021-11-23 13:17:20|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|17024.1|0
1637673480000|2021-11-23 13:18:00|17021.46|17021.46|17021.46|17021.46|17021.46|17021.46|17021.46|17021.46|0
1637673500000|2021-11-23 13:18:20|17022.37|17022.37|17022.37|17022.37|17022.37|17022.37|17022.37|17022.37|0
1637673510000|2021-11-23 13:18:30|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|0
1637673530000|2021-11-23 13:18:50|17023.23|17023.23|17023.23|17023.23|17023.23|17023.23|17023.23|17023.23|0
1637673570000|2021-11-23 13:19:30|17024.05|17024.05|17024.05|17024.05|17024.05|17024.05|17024.05|17024.05|0
1637673610000|2021-11-23 13:20:10|17025.87|17025.87|17029.13|17029.13|17029.13|17029.13|17025.87|17025.87|0
1637673620000|2021-11-23 13:20:20|17030.13|17030.13|17035.93|17035.93|17035.93|17035.93|17030.13|17030.13|0
1637673630000|2021-11-23 13:20:30|17035.52|17035.52|17035.52|17035.52|17035.52|17035.52|17035.52|17035.52|0
1637673660000|2021-11-23 13:21:00|17033.69|17033.69|17033.69|17033.69|17033.69|17033.69|17033.69|17033.69|0
1637673700000|2021-11-23 13:21:40|17034.61|17034.61|17034.05|17034.05|17034.61|17034.61|17034.05|17034.05|0
1637673720000|2021-11-23 13:22:00|17034.96|17034.96|17034.96|17034.96|17034.96|17034.96|17034.96|17034.96|0
1637673760000|2021-11-23 13:22:40|17035.78|17035.78|17035.78|17035.78|17035.78|17035.78|17035.78|17035.78|0
1637673790000|2021-11-23 13:23:10|17036.71|17036.71|17037.83|17037.83|17037.83|17037.83|17036.71|17036.71|0
1637673800000|2021-11-23 13:23:20|17038.24|17038.24|17036.81|17036.81|17038.24|17038.24|17036.81|17036.81|0
1637673820000|2021-11-23 13:23:40|17040.12|17040.12|17040.12|17040.12|17040.12|17040.12|17040.12|17040.12|0
1637673830000|2021-11-23 13:23:50|17041.75|17041.75|17041.75|17041.75|17041.75|17041.75|17041.75|17041.75|0
1637673840000|2021-11-23 13:24:00|17043.16|17043.16|17046.78|17046.78|17046.78|17046.78|17043.16|17043.16|0
1637673850000|2021-11-23 13:24:10|17045.84|17045.84|17045.84|17045.84|17045.84|17045.84|17045.84|17045.84|0
1637673860000|2021-11-23 13:24:20|17047.27|17047.27|17047.27|17047.27|17047.27|17047.27|17047.27|17047.27|0
1637673880000|2021-11-23 13:24:40|17044.73|17044.73|17046.08|17046.08|17046.08|17046.08|17044.73|17044.73|0
1637673890000|2021-11-23 13:24:50|17048.07|17048.07|17048.07|17048.07|17048.07|17048.07|17048.07|17048.07|0
1637673900000|2021-11-23 13:25:00|17048.88|17048.88|17048.88|17048.88|17048.88|17048.88|17048.88|17048.88|0
1637673910000|2021-11-23 13:25:10|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|0
1637673920000|2021-11-23 13:25:20|17048.27|17048.27|17047.45|17047.45|17048.27|17048.27|17047.45|17047.45|0
1637673930000|2021-11-23 13:25:30|17048.57|17048.57|17048.57|17048.57|17048.57|17048.57|17048.57|17048.57|0
1637673940000|2021-11-23 13:25:40|17048.07|17048.07|17047.57|17047.57|17048.07|17048.07|17047.57|17047.57|0
1637673960000|2021-11-23 13:26:00|17046.14|17046.14|17046.14|17046.14|17046.14|17046.14|17046.14|17046.14|0
1637673970000|2021-11-23 13:26:10|17044.51|17044.51|17046.24|17046.24|17046.33|17046.33|17044.51|17044.51|0
1637674010000|2021-11-23 13:26:50|17047.67|17047.67|17047.67|17047.67|17047.67|17047.67|17047.67|17047.67|0
1637674040000|2021-11-23 13:27:20|17048.49|17048.49|17047.67|17047.67|17048.49|17048.49|17047.67|17047.67|0
1637674050000|2021-11-23 13:27:30|17050.88|17050.88|17055.94|17055.94|17055.94|17055.94|17050.88|17050.88|0
1637674060000|2021-11-23 13:27:40|17058.68|17058.68|17058.68|17058.68|17058.68|17058.68|17058.68|17058.68|0
1637674100000|2021-11-23 13:28:20|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|17059.59|0
1637674140000|2021-11-23 13:29:00|17058.68|17058.68|17058.68|17058.68|17058.68|17058.68|17058.68|17058.68|0
1637674150000|2021-11-23 13:29:10|17060.51|17060.51|17063.72|17063.72|17063.72|17063.72|17060.51|17060.51|0
1637674170000|2021-11-23 13:29:30|17063.52|17063.52|17063.52|17063.52|17063.52|17063.52|17063.52|17063.52|0
1637674190000|2021-11-23 13:29:50|17064.43|17064.43|17065.35|17065.35|17065.35|17065.35|17064.43|17064.43|0
1637674200000|2021-11-23 13:30:00|17067.17|17067.17|17065.35|17065.35|17067.17|17067.17|17065.35|17065.35|0
1637674210000|2021-11-23 13:30:10|17064.88|17064.88|17065.35|17065.35|17065.35|17065.35|17064.41|17064.41|0
1637674240000|2021-11-23 13:30:40|17064.42|17064.42|17064.42|17064.42|17064.42|17064.42|17064.42|17064.42|0
1637674260000|2021-11-23 13:31:00|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|17063.51|0
1637674270000|2021-11-23 13:31:10|17062.6|17062.6|17059.73|17059.73|17062.6|17062.6|17059.73|17059.73|0
1637674280000|2021-11-23 13:31:20|17060.64|17060.64|17063.09|17063.09|17063.09|17063.09|17060.64|17060.64|0
1637674320000|2021-11-23 13:32:00|17064.92|17064.92|17065.39|17065.39|17065.39|17065.39|17064.92|17064.92|0
1637674330000|2021-11-23 13:32:10|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|17066.3|0
1637674350000|2021-11-23 13:32:30|17065.39|17065.39|17060.72|17060.72|17065.39|17065.39|17060.72|17060.72|0
1637674360000|2021-11-23 13:32:40|17059.73|17059.73|17060.22|17060.22|17060.22|17060.22|17059.73|17059.73|0
1637674380000|2021-11-23 13:33:00|17061.14|17061.14|17061.14|17061.14|17061.14|17061.14|17061.14|17061.14|0
1637674420000|2021-11-23 13:33:40|17062.05|17062.05|17058.51|17058.51|17062.05|17062.05|17058.51|17058.51|0
1637674480000|2021-11-23 13:34:40|17058.02|17058.02|17058.02|17058.02|17058.02|17058.02|17058.02|17058.02|0
1637674490000|2021-11-23 13:34:50|17058.46|17058.46|17057.1|17057.1|17058.46|17058.46|17057.1|17057.1|0
1637674560000|2021-11-23 13:36:00|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|0
1637674580000|2021-11-23 13:36:20|17055.75|17055.75|17055.75|17055.75|17055.75|17055.75|17055.75|17055.75|0
1637674600000|2021-11-23 13:36:40|17054.31|17054.31|17055.23|17055.23|17055.23|17055.23|17054.31|17054.31|0
1637674620000|2021-11-23 13:37:00|17053.4|17053.4|17050.9|17050.9|17053.4|17053.4|17050.9|17050.9|0
1637674630000|2021-11-23 13:37:10|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|17052.17|0
1637674640000|2021-11-23 13:37:20|17053.11|17053.11|17054.02|17054.02|17054.02|17054.02|17053.11|17053.11|0
1637674660000|2021-11-23 13:37:40|17054.84|17054.84|17055.75|17055.75|17055.75|17055.75|17054.84|17054.84|0
1637674670000|2021-11-23 13:37:50|17056.67|17056.67|17055.75|17055.75|17056.67|17056.67|17055.75|17055.75|0
1637674680000|2021-11-23 13:38:00|17058.5|17058.5|17060.44|17060.44|17060.44|17060.44|17058.5|17058.5|0
1637674690000|2021-11-23 13:38:10|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|0
1637674700000|2021-11-23 13:38:20|17059.75|17059.75|17059.97|17059.97|17059.97|17059.97|17059.75|17059.75|0
1637674710000|2021-11-23 13:38:30|17060.88|17060.88|17073.11|17073.11|17073.11|17073.11|17060.88|17060.88|0
1637674720000|2021-11-23 13:38:40|17074.94|17074.94|17077.29|17077.29|17077.29|17077.29|17074.94|17074.94|0
1637674730000|2021-11-23 13:38:50|17078.11|17078.11|17078.11|17078.11|17078.11|17078.11|17078.11|17078.11|0
1637674740000|2021-11-23 13:39:00|17076.48|17076.48|17077.49|17077.49|17078.3|17078.3|17076.48|17076.48|0
1637674760000|2021-11-23 13:39:20|17076.57|17076.57|17075.14|17075.14|17076.57|17076.57|17075.14|17075.14|0
1637674780000|2021-11-23 13:39:40|17074.58|17074.58|17073.77|17073.77|17074.58|17074.58|17073.77|17073.77|0
1637674800000|2021-11-23 13:40:00|17072.33|17072.33|17072.33|17072.33|17072.33|17072.33|17072.33|17072.33|0
1637674820000|2021-11-23 13:40:20|17073.25|17073.25|17073.71|17073.71|17073.71|17073.71|17073.25|17073.25|0
1637674840000|2021-11-23 13:40:40|17072.8|17072.8|17071.89|17071.89|17072.8|17072.8|17071.89|17071.89|0
1637674850000|2021-11-23 13:40:50|17071.39|17071.39|17069.04|17069.04|17071.39|17071.39|17069.04|17069.04|0
1637674870000|2021-11-23 13:41:10|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|0
1637674880000|2021-11-23 13:41:20|17067.41|17067.41|17069.04|17069.04|17069.04|17069.04|17067.41|17067.41|0
1637674890000|2021-11-23 13:41:30|17069.54|17069.54|17069.54|17069.54|17069.54|17069.54|17069.54|17069.54|0
1637674910000|2021-11-23 13:41:50|17069.04|17069.04|17069.04|17069.04|17069.04|17069.04|17069.04|17069.04|0
1637674920000|2021-11-23 13:42:00|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|0
1637674970000|2021-11-23 13:42:50|17068.96|17068.96|17069.88|17069.88|17069.88|17069.88|17068.96|17068.96|0
1637674980000|2021-11-23 13:43:00|17070.37|17070.37|17070.37|17070.37|17070.37|17070.37|17070.37|17070.37|0
1637675020000|2021-11-23 13:43:40|17072.2|17072.2|17072.2|17072.2|17072.2|17072.2|17072.2|17072.2|0
1637675030000|2021-11-23 13:43:50|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|0
1637675050000|2021-11-23 13:44:10|17073.48|17073.48|17073.48|17073.48|17073.48|17073.48|17073.48|17073.48|0
1637675060000|2021-11-23 13:44:20|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|0
1637675080000|2021-11-23 13:44:40|17074.49|17074.49|17072.67|17072.67|17074.49|17074.49|17072.67|17072.67|0
1637675130000|2021-11-23 13:45:30|17071.23|17071.23|17070.68|17070.68|17071.23|17071.23|17070.68|17070.68|0
1637675160000|2021-11-23 13:46:00|17072.11|17072.11|17066.59|17066.59|17072.11|17072.11|17066.59|17066.59|0
1637675170000|2021-11-23 13:46:10|17064.96|17064.96|17063.99|17063.99|17064.96|17064.96|17063.99|17063.99|0
1637675200000|2021-11-23 13:46:40|17063.18|17063.18|17062.71|17062.71|17063.18|17063.18|17062.71|17062.71|0
1637675210000|2021-11-23 13:46:50|17062.49|17062.49|17059.64|17059.64|17062.49|17062.49|17059.64|17059.64|0
1637675230000|2021-11-23 13:47:10|17060.55|17060.55|17060.08|17060.08|17060.55|17060.55|17060.08|17060.08|0
1637675240000|2021-11-23 13:47:20|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|17060.55|0
1637675250000|2021-11-23 13:47:30|17062.37|17062.37|17062.37|17062.37|17062.37|17062.37|17062.37|17062.37|0
1637675270000|2021-11-23 13:47:50|17063.81|17063.81|17069.91|17069.91|17071.4|17071.4|17063.81|17063.81|0
1637675280000|2021-11-23 13:48:00|17068.48|17068.48|17069.29|17069.29|17069.29|17069.29|17068.48|17068.48|0
1637675290000|2021-11-23 13:48:10|17068.82|17068.82|17067.8|17067.8|17068.82|17068.82|17067.8|17067.8|0
1637675310000|2021-11-23 13:48:30|17066.98|17066.98|17064.17|17064.17|17066.98|17066.98|17064.17|17064.17|0
1637675320000|2021-11-23 13:48:40|17062.53|17062.53|17061.15|17061.15|17062.53|17062.53|17061.15|17061.15|0
1637675330000|2021-11-23 13:48:50|17060.04|17060.04|17059.54|17059.54|17060.04|17060.04|17059.54|17059.54|0
1637675340000|2021-11-23 13:49:00|17060.97|17060.97|17060.97|17060.97|17061.89|17061.89|17060.97|17060.97|0
1637675370000|2021-11-23 13:49:30|17060.3|17060.3|17060.71|17060.71|17060.71|17060.71|17060.3|17060.3|0
1637675410000|2021-11-23 13:50:10|17057.97|17057.97|17050.51|17050.51|17057.97|17057.97|17050.51|17050.51|0
1637675420000|2021-11-23 13:50:20|17050.06|17050.06|17046.02|17046.02|17050.06|17050.06|17046.02|17046.02|0
1637675430000|2021-11-23 13:50:30|17046.69|17046.69|17045.58|17045.58|17046.69|17046.69|17045.58|17045.58|0
1637675450000|2021-11-23 13:50:50|17047.01|17047.01|17047.01|17047.01|17047.01|17047.01|17047.01|17047.01|0
1637675470000|2021-11-23 13:51:10|17041.53|17041.53|17042.09|17042.09|17042.09|17042.09|17041.53|17041.53|0
1637675480000|2021-11-23 13:51:20|17041.88|17041.88|17040.97|17040.97|17041.88|17041.88|17040.97|17040.97|0
1637675490000|2021-11-23 13:51:30|17040.05|17040.05|17038.94|17038.94|17040.05|17040.05|17038.94|17038.94|0
1637675500000|2021-11-23 13:51:40|17037.3|17037.3|17033.55|17033.55|17037.3|17037.3|17033.55|17033.55|0
1637675520000|2021-11-23 13:52:00|17032.93|17032.93|17030.79|17030.79|17032.93|17032.93|17030.79|17030.79|0
1637675530000|2021-11-23 13:52:10|17028.96|17028.96|17027.06|17027.06|17028.96|17028.96|17027.06|17027.06|0
1637675550000|2021-11-23 13:52:30|17023.8|17023.8|17021.06|17021.06|17023.8|17023.8|17021.06|17021.06|0
1637675560000|2021-11-23 13:52:40|17017.25|17017.25|17013.21|17013.21|17017.25|17017.25|17013.21|17013.21|0
1637675580000|2021-11-23 13:53:00|17015.66|17015.66|17015.66|17015.66|17015.66|17015.66|17015.66|17015.66|0
1637675600000|2021-11-23 13:53:20|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|0
1637675650000|2021-11-23 13:54:10|17020.19|17020.19|17021.62|17021.62|17021.62|17021.62|17020.19|17020.19|0
1637675710000|2021-11-23 13:55:10|17022.44|17022.44|17022.44|17022.44|17022.44|17022.44|17022.44|17022.44|0
1637675730000|2021-11-23 13:55:30|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|17023.35|0
1637675740000|2021-11-23 13:55:40|17022.8|17022.8|17021.86|17021.86|17022.8|17022.8|17021.86|17021.86|0
1637675750000|2021-11-23 13:55:50|17022.77|17022.77|17021.86|17021.86|17022.77|17022.77|17021.86|17021.86|0
1637675770000|2021-11-23 13:56:10|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|17023.49|0
1637675790000|2021-11-23 13:56:30|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|0
1637675820000|2021-11-23 13:57:00|17023.09|17023.09|17023.09|17023.09|17023.09|17023.09|17023.09|17023.09|0
1637675840000|2021-11-23 13:57:20|17024.21|17024.21|17025.64|17025.64|17025.64|17025.64|17024.21|17024.21|0
1637675850000|2021-11-23 13:57:30|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|0
1637675860000|2021-11-23 13:57:40|17027.02|17027.02|17028.43|17028.43|17028.43|17028.43|17027.02|17027.02|0
1637675880000|2021-11-23 13:58:00|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|17028.89|0
1637675910000|2021-11-23 13:58:30|17029.39|17029.39|17029.39|17029.39|17029.39|17029.39|17029.39|17029.39|0
1637675920000|2021-11-23 13:58:40|17028.83|17028.83|17029.39|17029.39|17029.39|17029.39|17028.83|17028.83|0
1637675930000|2021-11-23 13:58:50|17033.56|17033.56|17035.29|17035.29|17035.29|17035.29|17033.56|17033.56|0
1637675940000|2021-11-23 13:59:00|17035.79|17035.79|17037.22|17037.22|17037.22|17037.22|17035.79|17035.79|0
1637675950000|2021-11-23 13:59:10|17037.45|17037.45|17039.68|17039.68|17039.68|17039.68|17036.53|17036.53|0
1637675960000|2021-11-23 13:59:20|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|17041.12|0
1637675970000|2021-11-23 13:59:30|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|0
1637675980000|2021-11-23 13:59:40|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|0
1637675990000|2021-11-23 13:59:50|17044.85|17044.85|17044.38|17044.38|17044.85|17044.85|17044.38|17044.38|0
1637676020000|2021-11-23 14:00:20|17047.13|17047.13|17048.51|17048.51|17048.51|17048.51|17047.13|17047.13|0
1637676050000|2021-11-23 14:00:50|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|17049.06|0
1637676080000|2021-11-23 14:01:20|17047.24|17047.24|17045.41|17045.41|17047.24|17047.24|17045.41|17045.41|0
1637676090000|2021-11-23 14:01:30|17046.32|17046.32|17046.79|17046.79|17046.79|17046.79|17046.32|17046.32|0
1637676110000|2021-11-23 14:01:50|17046.32|17046.32|17046.32|17046.32|17046.32|17046.32|17046.32|17046.32|0
1637676120000|2021-11-23 14:02:00|17044.89|17044.89|17044.89|17044.89|17044.89|17044.89|17044.89|17044.89|0
1637676180000|2021-11-23 14:03:00|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|0
1637676220000|2021-11-23 14:03:40|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|0
1637676230000|2021-11-23 14:03:50|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|17043.98|0
1637676240000|2021-11-23 14:04:00|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|17043.06|0
1637676250000|2021-11-23 14:04:10|17043.53|17043.53|17043.53|17043.53|17043.53|17043.53|17043.53|17043.53|0
1637676260000|2021-11-23 14:04:20|17044.45|17044.45|17045.36|17045.36|17045.36|17045.36|17044.45|17044.45|0
1637676280000|2021-11-23 14:04:40|17046.27|17046.27|17047.91|17047.91|17047.91|17047.91|17046.27|17046.27|0
1637676310000|2021-11-23 14:05:10|17046.79|17046.79|17046.79|17046.79|17046.79|17046.79|17046.79|17046.79|0
1637676320000|2021-11-23 14:05:20|17047.26|17047.26|17047.26|17047.26|17047.26|17047.26|17047.26|17047.26|0
1637676330000|2021-11-23 14:05:30|17046.77|17046.77|17046.77|17046.77|17046.77|17046.77|17046.77|17046.77|0
1637676340000|2021-11-23 14:05:40|17049.51|17049.51|17049.51|17049.51|17049.51|17049.51|17049.51|17049.51|0
1637676360000|2021-11-23 14:06:00|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|17047.68|0
1637676370000|2021-11-23 14:06:10|17048.79|17048.79|17048.79|17048.79|17048.79|17048.79|17048.79|17048.79|0
1637676410000|2021-11-23 14:06:50|17049.61|17049.61|17049.61|17049.61|17049.61|17049.61|17049.61|17049.61|0
1637676440000|2021-11-23 14:07:20|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|17047.78|0
1637676470000|2021-11-23 14:07:50|17046.67|17046.67|17046.67|17046.67|17046.67|17046.67|17046.67|17046.67|0
1637676490000|2021-11-23 14:08:10|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|17047.49|0
1637676510000|2021-11-23 14:08:30|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|0
1637676550000|2021-11-23 14:09:10|17047.81|17047.81|17047.81|17047.81|17047.81|17047.81|17047.81|17047.81|0
1637676560000|2021-11-23 14:09:20|17049.29|17049.29|17051.03|17051.03|17051.03|17051.03|17049.29|17049.29|0
1637676580000|2021-11-23 14:09:40|17050.11|17050.11|17050.11|17050.11|17050.11|17050.11|17050.11|17050.11|0
1637676610000|2021-11-23 14:10:10|17051.03|17051.03|17051.03|17051.03|17051.03|17051.03|17051.03|17051.03|0
1637676630000|2021-11-23 14:10:30|17051.97|17051.97|17051.97|17051.97|17051.97|17051.97|17051.97|17051.97|0
1637676640000|2021-11-23 14:10:40|17051.5|17051.5|17051.5|17051.5|17051.5|17051.5|17051.5|17051.5|0
1637676680000|2021-11-23 14:11:20|17051.91|17051.91|17051.91|17051.91|17051.91|17051.91|17051.91|17051.91|0
1637676700000|2021-11-23 14:11:40|17052.85|17052.85|17053.4|17053.4|17053.4|17053.4|17052.85|17052.85|0
1637676710000|2021-11-23 14:11:50|17056.27|17056.27|17056.74|17056.74|17056.74|17056.74|17056.27|17056.27|0
1637676720000|2021-11-23 14:12:00|17055.92|17055.92|17055.66|17055.66|17055.92|17055.92|17055.1|17055.1|0
1637676760000|2021-11-23 14:12:40|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|17057.29|0
1637676790000|2021-11-23 14:13:10|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|17059.52|0
1637676820000|2021-11-23 14:13:40|17060.96|17060.96|17058.09|17058.09|17060.96|17060.96|17058.09|17058.09|0
1637676860000|2021-11-23 14:14:20|17059.5|17059.5|17059.91|17059.91|17059.91|17059.91|17059.5|17059.5|0
1637676880000|2021-11-23 14:14:40|17058.48|17058.48|17058.48|17058.48|17058.48|17058.48|17058.48|17058.48|0
1637676890000|2021-11-23 14:14:50|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|0
1637676900000|2021-11-23 14:15:00|17058.33|17058.33|17058.33|17058.33|17058.33|17058.33|17058.33|17058.33|0
1637676920000|2021-11-23 14:15:20|17059.25|17059.25|17061.1|17061.1|17061.1|17061.1|17059.25|17059.25|0
1637676940000|2021-11-23 14:15:40|17061.6|17061.6|17061.6|17061.6|17061.6|17061.6|17061.6|17061.6|0
1637676960000|2021-11-23 14:16:00|17060.78|17060.78|17059.87|17059.87|17060.78|17060.78|17059.87|17059.87|0
1637676970000|2021-11-23 14:16:10|17060.78|17060.78|17061.69|17061.69|17061.69|17061.69|17060.78|17060.78|0
1637677000000|2021-11-23 14:16:40|17062.81|17062.81|17064.19|17064.19|17064.19|17064.19|17062.81|17062.81|0
1637677050000|2021-11-23 14:17:30|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|17063.72|0
1637677110000|2021-11-23 14:18:30|17064.64|17064.64|17066.52|17066.52|17066.52|17066.52|17064.64|17064.64|0
1637677120000|2021-11-23 14:18:40|17066.29|17066.29|17066.29|17066.29|17067.23|17067.23|17066.29|17066.29|0
1637677170000|2021-11-23 14:19:30|17066.76|17066.76|17067.58|17067.58|17067.58|17067.58|17066.76|17066.76|0
1637677190000|2021-11-23 14:19:50|17068.69|17068.69|17066.24|17066.24|17068.69|17068.69|17066.24|17066.24|0
1637677200000|2021-11-23 14:20:00|17066.47|17066.47|17066.91|17066.91|17066.91|17066.91|17066.47|17066.47|0
1637677210000|2021-11-23 14:20:10|17067.73|17067.73|17067.73|17067.73|17067.73|17067.73|17067.73|17067.73|0
1637677220000|2021-11-23 14:20:20|17068.64|17068.64|17069.46|17069.46|17069.46|17069.46|17068.64|17068.64|0
1637677240000|2021-11-23 14:20:40|17070.4|17070.4|17069.93|17069.93|17070.4|17070.4|17069.93|17069.93|0
1637677260000|2021-11-23 14:21:00|17069.73|17069.73|17068.91|17068.91|17069.73|17069.73|17068.09|17068.09|0
1637677280000|2021-11-23 14:21:20|17069.73|17069.73|17069.73|17069.73|17069.73|17069.73|17069.73|17069.73|0
1637677290000|2021-11-23 14:21:30|17069.23|17069.23|17069.23|17069.23|17069.23|17069.23|17069.23|17069.23|0
1637677320000|2021-11-23 14:22:00|17069.64|17069.64|17069.43|17069.43|17069.64|17069.64|17069.43|17069.43|0
1637677330000|2021-11-23 14:22:10|17068.52|17068.52|17068.52|17068.52|17068.52|17068.52|17068.52|17068.52|0
1637677340000|2021-11-23 14:22:20|17067.61|17067.61|17066.69|17066.69|17067.61|17067.61|17066.22|17066.22|0
1637677350000|2021-11-23 14:22:30|17067.61|17067.61|17067.61|17067.61|17067.61|17067.61|17067.61|17067.61|0
1637677360000|2021-11-23 14:22:40|17066.79|17066.79|17066.79|17066.79|17066.79|17066.79|17066.79|17066.79|0
1637677380000|2021-11-23 14:23:00|17067.61|17067.61|17067.61|17067.61|17067.61|17067.61|17067.61|17067.61|0
1637677410000|2021-11-23 14:23:30|17068.52|17068.52|17069.95|17069.95|17069.95|17069.95|17068.52|17068.52|0
1637677450000|2021-11-23 14:24:10|17070.77|17070.77|17072.79|17072.79|17072.79|17072.79|17070.77|17070.77|0
1637677460000|2021-11-23 14:24:20|17073.24|17073.24|17073.24|17073.24|17073.24|17073.24|17073.24|17073.24|0
1637677470000|2021-11-23 14:24:30|17072.12|17072.12|17072.12|17072.12|17072.12|17072.12|17072.12|17072.12|0
1637677490000|2021-11-23 14:24:50|17071.68|17071.68|17071.68|17071.68|17071.68|17071.68|17071.68|17071.68|0
1637677510000|2021-11-23 14:25:10|17071.88|17071.88|17071.88|17071.88|17071.88|17071.88|17071.88|17071.88|0
1637677520000|2021-11-23 14:25:20|17071.68|17071.68|17071.06|17071.06|17071.68|17071.68|17071.06|17071.06|0
1637677540000|2021-11-23 14:25:40|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|17070.15|0
1637677560000|2021-11-23 14:26:00|17067.9|17067.9|17066.76|17066.76|17067.9|17067.9|17066.76|17066.76|0
1637677570000|2021-11-23 14:26:10|17066.3|17066.3|17065.27|17065.27|17066.3|17066.3|17065.27|17065.27|0
1637677660000|2021-11-23 14:27:40|17066.18|17066.18|17065.27|17065.27|17066.18|17066.18|17065.27|17065.27|0
1637677690000|2021-11-23 14:28:10|17066.08|17066.08|17066.08|17066.08|17066.08|17066.08|17066.08|17066.08|0
1637677710000|2021-11-23 14:28:30|17066.64|17066.64|17063.78|17063.78|17066.64|17066.64|17063.78|17063.78|0
1637677730000|2021-11-23 14:28:50|17065.21|17065.21|17065.21|17065.21|17065.21|17065.21|17065.21|17065.21|0
1637677750000|2021-11-23 14:29:10|17058.86|17058.86|17063.74|17063.74|17063.74|17063.74|17058.86|17058.86|0
1637677760000|2021-11-23 14:29:20|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|0
1637677770000|2021-11-23 14:29:30|17058.26|17058.26|17054.09|17054.09|17058.26|17058.26|17054.09|17054.09|0
1637677790000|2021-11-23 14:29:50|17055.91|17055.91|17053.4|17053.4|17055.91|17055.91|17053.4|17053.4|0
1637677800000|2021-11-23 14:30:00|17052.93|17052.93|17052.73|17052.73|17053.4|17053.4|17052.23|17052.23|0
1637677810000|2021-11-23 14:30:10|17052.5|17052.5|17052.5|17052.5|17052.5|17052.5|17052.5|17052.5|0
1637677820000|2021-11-23 14:30:20|17050.77|17050.77|17049.44|17049.44|17050.77|17050.77|17048.87|17048.87|0
1637677840000|2021-11-23 14:30:40|17050.38|17050.38|17050.38|17050.38|17051.81|17051.81|17050.38|17050.38|0
1637677860000|2021-11-23 14:31:00|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|0
1637677870000|2021-11-23 14:31:10|17050.4|17050.4|17051.32|17051.32|17051.32|17051.32|17050.4|17050.4|0
1637677880000|2021-11-23 14:31:20|17052.23|17052.23|17051.42|17051.42|17052.23|17052.23|17051.42|17051.42|0
1637677890000|2021-11-23 14:31:30|17052.23|17052.23|17053.35|17053.35|17053.35|17053.35|17052.23|17052.23|0
1637677900000|2021-11-23 14:31:40|17053.57|17053.57|17053.57|17053.57|17053.57|17053.57|17053.57|17053.57|0
1637677920000|2021-11-23 14:32:00|17052.58|17052.58|17045.31|17045.31|17052.58|17052.58|17044.9|17044.9|0
1637677930000|2021-11-23 14:32:10|17044.75|17044.75|17040.47|17040.47|17044.75|17044.75|17040.47|17040.47|0
1637677940000|2021-11-23 14:32:20|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|17039.04|0
1637677950000|2021-11-23 14:32:30|17038.48|17038.48|17038.48|17038.48|17038.48|17038.48|17038.48|17038.48|0
1637677970000|2021-11-23 14:32:50|17034.4|17034.4|17034.55|17034.55|17035.22|17035.22|17032.77|17032.77|0
1637677980000|2021-11-23 14:33:00|17034.96|17034.96|17035.16|17035.16|17035.16|17035.16|17034.96|17034.96|0
1637677990000|2021-11-23 14:33:10|17036.59|17036.59|17038.7|17038.7|17038.7|17038.7|17036.59|17036.59|0
1637678000000|2021-11-23 14:33:20|17038.9|17038.9|17038.9|17038.9|17038.9|17038.9|17038.9|17038.9|0
1637678020000|2021-11-23 14:33:40|17037.27|17037.27|17029.02|17029.02|17037.27|17037.27|17029.02|17029.02|0
1637678030000|2021-11-23 14:33:50|17029.43|17029.43|17029.84|17029.84|17029.84|17029.84|17029.43|17029.43|0
1637678040000|2021-11-23 14:34:00|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|17030.33|0
1637678050000|2021-11-23 14:34:10|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|17029.78|0
1637678060000|2021-11-23 14:34:20|17028.96|17028.96|17033.46|17033.46|17033.46|17033.46|17028.96|17028.96|0
1637678070000|2021-11-23 14:34:30|17034.37|17034.37|17034.46|17034.46|17034.93|17034.93|17034.37|17034.37|0
1637678080000|2021-11-23 14:34:40|17033.99|17033.99|17033.08|17033.08|17033.99|17033.99|17033.08|17033.08|0
1637678090000|2021-11-23 14:34:50|17033.9|17033.9|17032.87|17032.87|17033.9|17033.9|17032.87|17032.87|0
1637678100000|2021-11-23 14:35:00|17033.08|17033.08|17033.08|17033.08|17033.08|17033.08|17033.08|17033.08|0
1637678110000|2021-11-23 14:35:10|17032.61|17032.61|17030.79|17030.79|17032.61|17032.61|17030.79|17030.79|0
1637678120000|2021-11-23 14:35:20|17029.87|17029.87|17029.87|17029.87|17029.87|17029.87|17029.87|17029.87|0
1637678130000|2021-11-23 14:35:30|17030.34|17030.34|17030.34|17030.34|17030.34|17030.34|17030.34|17030.34|0
1637678160000|2021-11-23 14:36:00|17032.17|17032.17|17031.87|17031.87|17033.6|17033.6|17031.87|17031.87|0
1637678170000|2021-11-23 14:36:10|17031.46|17031.46|17028|17028|17031.46|17031.46|17028|17028|0
1637678180000|2021-11-23 14:36:20|17024.2|17024.2|17014.62|17014.62|17024.2|17024.2|17014.62|17014.62|0
1637678190000|2021-11-23 14:36:30|17013.19|17013.19|17009.76|17009.76|17013.19|17013.19|17009.76|17009.76|0
1637678210000|2021-11-23 14:36:50|17011.19|17011.19|17011.19|17011.19|17011.19|17011.19|17011.19|17011.19|0
1637678230000|2021-11-23 14:37:10|17012.62|17012.62|17015.01|17015.01|17015.01|17015.01|17012.62|17012.62|0
1637678240000|2021-11-23 14:37:20|17014.07|17014.07|17008.96|17008.96|17014.07|17014.07|17008.96|17008.96|0
1637678250000|2021-11-23 14:37:30|17010.39|17010.39|17010.39|17010.39|17010.39|17010.39|17010.39|17010.39|0
1637678270000|2021-11-23 14:37:50|17009.83|17009.83|17008.9|17008.9|17009.83|17009.83|17008.9|17008.9|0
1637678280000|2021-11-23 14:38:00|17009.46|17009.46|17013.14|17013.14|17013.14|17013.14|17009.46|17009.46|0
1637678290000|2021-11-23 14:38:10|17012.73|17012.73|17016.48|17016.48|17016.48|17016.48|17012.73|17012.73|0
1637678300000|2021-11-23 14:38:20|17016.01|17016.01|17015.19|17015.19|17016.01|17016.01|17015.19|17015.19|0
1637678310000|2021-11-23 14:38:30|17014.73|17014.73|17011.27|17011.27|17014.73|17014.73|17011.27|17011.27|0
1637678320000|2021-11-23 14:38:40|17009.39|17009.39|17008.97|17008.97|17009.79|17009.79|17008.97|17008.97|0
1637678330000|2021-11-23 14:38:50|17008.5|17008.5|17008.5|17008.5|17008.5|17008.5|17008.5|17008.5|0
1637678350000|2021-11-23 14:39:10|17007.07|17007.07|17007.07|17007.07|17007.07|17007.07|17007.07|17007.07|0
1637678400000|2021-11-23 14:40:00|17008.7|17008.7|17007.89|17007.89|17009.52|17009.52|17007.89|17007.89|0
1637678420000|2021-11-23 14:40:20|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|0
1637678440000|2021-11-23 14:40:40|17007.97|17007.97|17008.92|17008.92|17008.92|17008.92|17007.97|17007.97|0
1637678490000|2021-11-23 14:41:30|17009.39|17009.39|17010.82|17010.82|17010.82|17010.82|17009.39|17009.39|0
1637678500000|2021-11-23 14:41:40|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|0
1637678520000|2021-11-23 14:42:00|17009.41|17009.41|17001.05|17001.05|17009.41|17009.41|17001.05|17001.05|0
1637678530000|2021-11-23 14:42:10|17000.06|17000.06|17000.06|17000.06|17000.06|17000.06|17000.06|17000.06|0
1637678560000|2021-11-23 14:42:40|17000.88|17000.88|17001.34|17001.34|17001.34|17001.34|17000.88|17000.88|0
1637678580000|2021-11-23 14:43:00|17011.28|17011.28|17015.03|17015.03|17015.03|17015.03|17011.28|17011.28|0
1637678590000|2021-11-23 14:43:10|17015.94|17015.94|17015.94|17015.94|17015.94|17015.94|17015.94|17015.94|0
1637678600000|2021-11-23 14:43:20|17017.35|17017.35|17017.35|17017.35|17017.35|17017.35|17017.35|17017.35|0
1637678610000|2021-11-23 14:43:30|17018.76|17018.76|17019.65|17019.65|17020.59|17020.59|17018.76|17018.76|0
1637678620000|2021-11-23 14:43:40|17020.43|17020.43|17021.34|17021.34|17021.34|17021.34|17020.43|17020.43|0
1637678630000|2021-11-23 14:43:50|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|0
1637678640000|2021-11-23 14:44:00|17020.41|17020.41|17020.41|17020.41|17020.41|17020.41|17020.41|17020.41|0
1637678650000|2021-11-23 14:44:10|17019.85|17019.85|17019.85|17019.85|17019.85|17019.85|17019.85|17019.85|0
1637678690000|2021-11-23 14:44:50|17018.42|17018.42|17018.42|17018.42|17018.42|17018.42|17018.42|17018.42|0
1637678700000|2021-11-23 14:45:00|17017.6|17017.6|17016.17|17016.17|17017.6|17017.6|17016.17|17016.17|0
1637678710000|2021-11-23 14:45:10|17014.74|17014.74|17014.74|17014.74|17014.74|17014.74|17014.74|17014.74|0
1637678730000|2021-11-23 14:45:30|17014.29|17014.29|17017.97|17017.97|17017.97|17017.97|17014.29|17014.29|0
1637678750000|2021-11-23 14:45:50|17019.37|17019.37|17019.37|17019.37|17019.37|17019.37|17019.37|17019.37|0
1637678760000|2021-11-23 14:46:00|17024.51|17024.51|17023.13|17023.13|17024.95|17024.95|17023.13|17023.13|0
1637678770000|2021-11-23 14:46:10|17022.66|17022.66|17027.63|17027.63|17027.63|17027.63|17022.66|17022.66|0
1637678780000|2021-11-23 14:46:20|17026.51|17026.51|17028.15|17028.15|17028.15|17028.15|17026.51|17026.51|0
1637678790000|2021-11-23 14:46:30|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|17028.56|0
1637678800000|2021-11-23 14:46:40|17026.11|17026.11|17027.53|17027.53|17027.53|17027.53|17025.55|17025.55|0
1637678810000|2021-11-23 14:46:50|17026.54|17026.54|17022.98|17022.98|17026.54|17026.54|17022.98|17022.98|0
1637678820000|2021-11-23 14:47:00|17020.11|17020.11|17016.65|17016.65|17020.11|17020.11|17016.65|17016.65|0
1637678830000|2021-11-23 14:47:10|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|0
1637678840000|2021-11-23 14:47:20|17017|17017|17017|17017|17017|17017|17017|17017|0
1637678850000|2021-11-23 14:47:30|17017.62|17017.62|17022.87|17022.87|17022.87|17022.87|17017.62|17017.62|0
1637678860000|2021-11-23 14:47:40|17023.68|17023.68|17023.68|17023.68|17023.68|17023.68|17023.68|17023.68|0
1637678890000|2021-11-23 14:48:10|17022.87|17022.87|17022.87|17022.87|17022.87|17022.87|17022.87|17022.87|0
1637678910000|2021-11-23 14:48:30|17020.13|17020.13|17020.13|17020.13|17020.13|17020.13|17020.13|17020.13|0
1637678920000|2021-11-23 14:48:40|17018.69|17018.69|17020.1|17020.1|17020.1|17020.1|17018.69|17018.69|0
1637678930000|2021-11-23 14:48:50|17020.6|17020.6|17018.77|17018.77|17020.6|17020.6|17018.77|17018.77|0
1637678940000|2021-11-23 14:49:00|17022.43|17022.43|17021.51|17021.51|17022.43|17022.43|17021.51|17021.51|0
1637678950000|2021-11-23 14:49:10|17017.3|17017.3|17012.02|17012.02|17017.3|17017.3|17012.02|17012.02|0
1637678970000|2021-11-23 14:49:30|17011.53|17011.53|17011.03|17011.03|17011.53|17011.53|17011.03|17011.03|0
1637678980000|2021-11-23 14:49:40|17010.54|17010.54|17010.54|17010.54|17010.54|17010.54|17010.54|17010.54|0
1637678990000|2021-11-23 14:49:50|17012.36|17012.36|17013.8|17013.8|17013.8|17013.8|17012.36|17012.36|0
1637679010000|2021-11-23 14:50:10|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|0
1637679020000|2021-11-23 14:50:20|17015.18|17015.18|17017.89|17017.89|17017.89|17017.89|17015.18|17015.18|0
1637679030000|2021-11-23 14:50:30|17018.1|17018.1|17021.7|17021.7|17022.16|17022.16|17018.1|17018.1|0
1637679040000|2021-11-23 14:50:40|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|17020.88|0
1637679060000|2021-11-23 14:51:00|17020.41|17020.41|17017.53|17017.53|17020.41|17020.41|17017.53|17017.53|0
1637679070000|2021-11-23 14:51:10|17016.71|17016.71|17009.72|17009.72|17016.71|17016.71|17009.72|17009.72|0
1637679080000|2021-11-23 14:51:20|17005.87|17005.87|17006.54|17006.54|17006.76|17006.76|17005.65|17005.65|0
1637679090000|2021-11-23 14:51:30|17007.35|17007.35|17012.4|17012.4|17012.4|17012.4|17007.35|17007.35|0
1637679110000|2021-11-23 14:51:50|17013.34|17013.34|17017.12|17017.12|17017.12|17017.12|17013.34|17013.34|0
1637679120000|2021-11-23 14:52:00|17017.67|17017.67|17018.61|17018.61|17018.61|17018.61|17017.67|17017.67|0
1637679130000|2021-11-23 14:52:10|17017.7|17017.7|17017.7|17017.7|17017.7|17017.7|17017.7|17017.7|0
1637679160000|2021-11-23 14:52:40|17016.26|17016.26|17009.29|17009.29|17016.26|17016.26|17009.29|17009.29|0
1637679170000|2021-11-23 14:52:50|17008.8|17008.8|17007.88|17007.88|17008.8|17008.8|17007.88|17007.88|0
1637679180000|2021-11-23 14:53:00|17008.8|17008.8|17007.88|17007.88|17008.8|17008.8|17007.88|17007.88|0
1637679200000|2021-11-23 14:53:20|17007.07|17007.07|17006.45|17006.45|17007.07|17007.07|17005.64|17005.64|0
1637679210000|2021-11-23 14:53:30|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|0
1637679220000|2021-11-23 14:53:40|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|0
1637679240000|2021-11-23 14:54:00|17010.21|17010.21|17010.21|17010.21|17010.21|17010.21|17010.21|17010.21|0
1637679250000|2021-11-23 14:54:10|17009.29|17009.29|17007.27|17007.27|17009.29|17009.29|17007.27|17007.27|0
1637679260000|2021-11-23 14:54:20|17006.77|17006.77|17006.77|17006.77|17006.77|17006.77|17006.77|17006.77|0
1637679280000|2021-11-23 14:54:40|17005.95|17005.95|17005.95|17005.95|17005.95|17005.95|17005.95|17005.95|0
1637679300000|2021-11-23 14:55:00|17006.77|17006.77|17007.68|17007.68|17007.68|17007.68|17006.77|17006.77|0
1637679310000|2021-11-23 14:55:10|17009.12|17009.12|17009.59|17009.59|17009.59|17009.59|17009.12|17009.12|0
1637679330000|2021-11-23 14:55:30|17009.12|17009.12|17008.66|17008.66|17009.12|17009.12|17008.66|17008.66|0
1637679370000|2021-11-23 14:56:10|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|0
1637679380000|2021-11-23 14:56:20|17009.48|17009.48|17009.48|17009.48|17009.48|17009.48|17009.48|17009.48|0
1637679390000|2021-11-23 14:56:30|17012.35|17012.35|17010.91|17010.91|17012.35|17012.35|17010.91|17010.91|0
1637679430000|2021-11-23 14:57:10|17012.55|17012.55|17012.09|17012.09|17012.55|17012.55|17012.09|17012.09|0
1637679440000|2021-11-23 14:57:20|17013.28|17013.28|17023.19|17023.19|17023.19|17023.19|17013.28|17013.28|0
1637679450000|2021-11-23 14:57:30|17023.66|17023.66|17031.55|17031.55|17031.55|17031.55|17022.72|17022.72|0
1637679460000|2021-11-23 14:57:40|17032.11|17032.11|17032.11|17032.11|17032.11|17032.11|17032.11|17032.11|0
1637679480000|2021-11-23 14:58:00|17031.55|17031.55|17031.55|17031.55|17031.55|17031.55|17031.55|17031.55|0
1637679520000|2021-11-23 14:58:40|17030.44|17030.44|17031.37|17031.37|17031.37|17031.37|17030.44|17030.44|0
1637679530000|2021-11-23 14:58:50|17030.55|17030.55|17030|17030|17030.55|17030.55|17030|17030|0
1637679540000|2021-11-23 14:59:00|17030.91|17030.91|17030.91|17030.91|17030.91|17030.91|17030.91|17030.91|0
1637679570000|2021-11-23 14:59:30|17029.48|17029.48|17032.22|17032.22|17032.22|17032.22|17029.48|17029.48|0
1637679580000|2021-11-23 14:59:40|17037.05|17037.05|17038.13|17038.13|17039.21|17039.21|17037.05|17037.05|0
1637679600000|2021-11-23 15:00:00|17038.69|17038.69|17043.76|17043.76|17043.76|17043.76|17038.69|17038.69|0
1637679610000|2021-11-23 15:00:10|17044.23|17044.23|17044.23|17044.23|17044.23|17044.23|17044.23|17044.23|0
1637679640000|2021-11-23 15:00:40|17045.22|17045.22|17045.22|17045.22|17045.22|17045.22|17045.22|17045.22|0
1637679660000|2021-11-23 15:01:00|17046.15|17046.15|17048.6|17048.6|17048.6|17048.6|17046.15|17046.15|0
1637679670000|2021-11-23 15:01:10|17045.79|17045.79|17039.35|17039.35|17045.79|17045.79|17038.01|17038.01|0
1637679680000|2021-11-23 15:01:20|17040.26|17040.26|17040.26|17040.26|17040.26|17040.26|17040.26|17040.26|0
1637679690000|2021-11-23 15:01:30|17041.69|17041.69|17046.59|17046.59|17046.59|17046.59|17041.69|17041.69|0
1637679700000|2021-11-23 15:01:40|17047.5|17047.5|17050.37|17050.37|17050.37|17050.37|17047.5|17047.5|0
1637679710000|2021-11-23 15:01:50|17048.93|17048.93|17049.55|17049.55|17050.37|17050.37|17048.93|17048.93|0
1637679720000|2021-11-23 15:02:00|17050.47|17050.47|17050.47|17050.47|17050.47|17050.47|17050.47|17050.47|0
1637679730000|2021-11-23 15:02:10|17052.92|17052.92|17052.92|17052.92|17052.92|17052.92|17052.92|17052.92|0
1637679740000|2021-11-23 15:02:20|17052.1|17052.1|17050.47|17050.47|17052.1|17052.1|17050.47|17050.47|0
1637679750000|2021-11-23 15:02:30|17047.54|17047.54|17045.25|17045.25|17047.54|17047.54|17045.25|17045.25|0
1637679800000|2021-11-23 15:03:20|17046.06|17046.06|17046.06|17046.06|17046.98|17046.98|17046.06|17046.06|0
1637679810000|2021-11-23 15:03:30|17047|17047|17047.55|17047.55|17047.55|17047.55|17047|17047|0
1637679820000|2021-11-23 15:03:40|17046.74|17046.74|17046.74|17046.74|17046.74|17046.74|17046.74|17046.74|0
1637679840000|2021-11-23 15:04:00|17045.82|17045.82|17044.91|17044.91|17045.82|17045.82|17044.91|17044.91|0
1637679850000|2021-11-23 15:04:10|17043.48|17043.48|17044.09|17044.09|17044.09|17044.09|17043.48|17043.48|0
1637679860000|2021-11-23 15:04:20|17045.73|17045.73|17045.73|17045.73|17045.73|17045.73|17045.73|17045.73|0
1637679870000|2021-11-23 15:04:30|17044.91|17044.91|17044.91|17044.91|17044.91|17044.91|17044.91|17044.91|0
1637679880000|2021-11-23 15:04:40|17045.82|17045.82|17045.82|17045.82|17047.23|17047.23|17045.82|17045.82|0
1637679900000|2021-11-23 15:05:00|17046.74|17046.74|17048.56|17048.56|17048.56|17048.56|17046.74|17046.74|0
1637679910000|2021-11-23 15:05:10|17048.1|17048.1|17048.1|17048.1|17048.1|17048.1|17048.1|17048.1|0
1637679920000|2021-11-23 15:05:20|17046.23|17046.23|17046.23|17046.23|17046.23|17046.23|17046.23|17046.23|0
1637679930000|2021-11-23 15:05:30|17045.77|17045.77|17045.77|17045.77|17045.77|17045.77|17045.77|17045.77|0
1637679940000|2021-11-23 15:05:40|17045.21|17045.21|17045.21|17045.21|17045.21|17045.21|17045.21|17045.21|0
1637679960000|2021-11-23 15:06:00|17046.03|17046.03|17043.26|17043.26|17046.03|17046.03|17042.8|17042.8|0
1637679970000|2021-11-23 15:06:10|17043.73|17043.73|17038.81|17038.81|17043.73|17043.73|17038.81|17038.81|0
1637679980000|2021-11-23 15:06:20|17037.99|17037.99|17037.99|17037.99|17037.99|17037.99|17037.99|17037.99|0
1637679990000|2021-11-23 15:06:30|17038.93|17038.93|17038.93|17038.93|17038.93|17038.93|17038.93|17038.93|0
1637680000000|2021-11-23 15:06:40|17038.12|17038.12|17035.07|17035.07|17038.12|17038.12|17034.26|17034.26|0
1637680010000|2021-11-23 15:06:50|17034.58|17034.58|17034.37|17034.37|17034.58|17034.58|17034.37|17034.37|0
1637680020000|2021-11-23 15:07:00|17033.46|17033.46|17034.37|17034.37|17034.37|17034.37|17033.46|17033.46|0
1637680030000|2021-11-23 15:07:10|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|17035.28|0
1637680060000|2021-11-23 15:07:40|17034.17|17034.17|17027.21|17027.21|17034.17|17034.17|17027.21|17027.21|0
1637680070000|2021-11-23 15:07:50|17028.12|17028.12|17027.56|17027.56|17028.12|17028.12|17027.56|17027.56|0
1637680080000|2021-11-23 15:08:00|17027.09|17027.09|17026.62|17026.62|17027.09|17027.09|17026.62|17026.62|0
1637680090000|2021-11-23 15:08:10|17025.81|17025.81|17025.81|17025.81|17025.81|17025.81|17025.81|17025.81|0
1637680100000|2021-11-23 15:08:20|17026.28|17026.28|17025.82|17025.82|17026.28|17026.28|17025.82|17025.82|0
1637680110000|2021-11-23 15:08:30|17026.28|17026.28|17018.75|17018.75|17026.28|17026.28|17018.75|17018.75|0
1637680130000|2021-11-23 15:08:50|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|0
1637680140000|2021-11-23 15:09:00|17024|17024|17023.19|17023.19|17024|17024|17023.19|17023.19|0
1637680150000|2021-11-23 15:09:10|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|0
1637680160000|2021-11-23 15:09:20|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|0
1637680170000|2021-11-23 15:09:30|17022.83|17022.83|17017.59|17017.59|17022.83|17022.83|17017.59|17017.59|0
1637680180000|2021-11-23 15:09:40|17016.77|17016.77|17016.15|17016.15|17016.77|17016.77|17016.15|17016.15|0
1637680190000|2021-11-23 15:09:50|17015.68|17015.68|17015.21|17015.21|17015.68|17015.68|17014.76|17014.76|0
1637680200000|2021-11-23 15:10:00|17012.98|17012.98|17015.36|17015.36|17015.36|17015.36|17012.98|17012.98|0
1637680210000|2021-11-23 15:10:10|17015.92|17015.92|17017.55|17017.55|17017.55|17017.55|17015.92|17015.92|0
1637680230000|2021-11-23 15:10:30|17017.77|17017.77|17021.23|17021.23|17021.23|17021.23|17017.77|17017.77|0
1637680260000|2021-11-23 15:11:00|17020.42|17020.42|17020.42|17020.42|17020.42|17020.42|17020.42|17020.42|0
1637680280000|2021-11-23 15:11:20|17019.6|17019.6|17018.69|17018.69|17019.6|17019.6|17017.77|17017.77|0
1637680290000|2021-11-23 15:11:30|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|0
1637680300000|2021-11-23 15:11:40|17014.23|17014.23|17013.27|17013.27|17014.23|17014.23|17013.27|17013.27|0
1637680320000|2021-11-23 15:12:00|17014.7|17014.7|17014.7|17014.7|17014.7|17014.7|17014.7|17014.7|0
1637680330000|2021-11-23 15:12:10|17014.23|17014.23|17014.23|17014.23|17014.23|17014.23|17014.23|17014.23|0
1637680380000|2021-11-23 15:13:00|17015.66|17015.66|17016.58|17016.58|17016.58|17016.58|17015.66|17015.66|0
1637680390000|2021-11-23 15:13:10|17015.14|17015.14|17004.16|17004.16|17015.14|17015.14|17004.16|17004.16|0
1637680400000|2021-11-23 15:13:20|17003.34|17003.34|17004.26|17004.26|17004.26|17004.26|17003.34|17003.34|0
1637680410000|2021-11-23 15:13:30|17001.61|17001.61|17002.08|17002.08|17002.08|17002.08|17001.61|17001.61|0
1637680420000|2021-11-23 15:13:40|17001.09|17001.09|17001.09|17001.09|17001.09|17001.09|17001.09|17001.09|0
1637680430000|2021-11-23 15:13:50|17002|17002|17002|17002|17002|17002|17002|17002|0
1637680450000|2021-11-23 15:14:10|17001.53|17001.53|16999.71|16999.71|17001.53|17001.53|16999.71|16999.71|0
1637680460000|2021-11-23 15:14:20|16998.79|16998.79|16991.8|16991.8|16998.79|16998.79|16989.98|16989.98|0
1637680470000|2021-11-23 15:14:30|16991.58|16991.58|16984.36|16984.36|16991.58|16991.58|16984.36|16984.36|0
1637680490000|2021-11-23 15:14:50|16983.43|16983.43|16983.9|16983.9|16983.9|16983.9|16983.43|16983.43|0
1637680500000|2021-11-23 15:15:00|16983.08|16983.08|16982.17|16982.17|16983.08|16983.08|16982.17|16982.17|0
1637680510000|2021-11-23 15:15:10|16982.66|16982.66|16982.66|16982.66|16982.66|16982.66|16982.66|16982.66|0
1637680520000|2021-11-23 15:15:20|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|0
1637680530000|2021-11-23 15:15:30|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|16977.47|0
1637680560000|2021-11-23 15:16:00|16974.61|16974.61|16974.61|16974.61|16974.61|16974.61|16974.61|16974.61|0
1637680570000|2021-11-23 15:16:10|16973.67|16973.67|16974.59|16974.59|16974.59|16974.59|16973.67|16973.67|0
1637680580000|2021-11-23 15:16:20|16974.12|16974.12|16973.2|16973.2|16974.12|16974.12|16973.2|16973.2|0
1637680610000|2021-11-23 15:16:50|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|16976.46|0
1637680620000|2021-11-23 15:17:00|16977.38|16977.38|16973.48|16973.48|16977.38|16977.38|16973.48|16973.48|0
1637680630000|2021-11-23 15:17:10|16974.29|16974.29|16974.29|16974.29|16974.29|16974.29|16974.29|16974.29|0
1637680640000|2021-11-23 15:17:20|16972.47|16972.47|16967.88|16967.88|16972.47|16972.47|16967.88|16967.88|0
1637680650000|2021-11-23 15:17:30|16966.94|16966.94|16963.83|16963.83|16966.94|16966.94|16963.83|16963.83|0
1637680670000|2021-11-23 15:17:50|16962.84|16962.84|16962.84|16962.84|16962.84|16962.84|16962.84|16962.84|0
1637680680000|2021-11-23 15:18:00|16962.63|16962.63|16962.63|16962.63|16962.63|16962.63|16962.63|16962.63|0
1637680700000|2021-11-23 15:18:20|16963.55|16963.55|16968.83|16968.83|16968.83|16968.83|16963.55|16963.55|0
1637680730000|2021-11-23 15:18:50|16970.47|16970.47|16970.47|16970.47|16970.47|16970.47|16970.47|16970.47|0
1637680740000|2021-11-23 15:19:00|16969.55|16969.55|16965.95|16965.95|16969.55|16969.55|16965.95|16965.95|0
1637680750000|2021-11-23 15:19:10|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|0
1637680760000|2021-11-23 15:19:20|16964.22|16964.22|16964.22|16964.22|16964.22|16964.22|16964.22|16964.22|0
1637680780000|2021-11-23 15:19:40|16964.44|16964.44|16964.44|16964.44|16964.44|16964.44|16964.44|16964.44|0
1637680800000|2021-11-23 15:20:00|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|16963.62|0
1637680810000|2021-11-23 15:20:10|16962.19|16962.19|16960.76|16960.76|16962.19|16962.19|16960.76|16960.76|0
1637680830000|2021-11-23 15:20:30|16960.29|16960.29|16960.73|16960.73|16960.73|16960.73|16959.82|16959.82|0
1637680860000|2021-11-23 15:21:00|16959.32|16959.32|16949.32|16949.32|16959.32|16959.32|16949.32|16949.32|0
1637680880000|2021-11-23 15:21:20|16950.23|16950.23|16947.45|16947.45|16951.11|16951.11|16947.45|16947.45|0
1637680890000|2021-11-23 15:21:30|16946.99|16946.99|16946.99|16946.99|16946.99|16946.99|16946.99|16946.99|0
1637680900000|2021-11-23 15:21:40|16945.55|16945.55|16945.55|16945.55|16945.55|16945.55|16945.55|16945.55|0
1637680920000|2021-11-23 15:22:00|16945.08|16945.08|16945.08|16945.08|16945.08|16945.08|16945.08|16945.08|0
1637680950000|2021-11-23 15:22:30|16946.5|16946.5|16948.79|16948.79|16948.79|16948.79|16946.5|16946.5|0
1637680960000|2021-11-23 15:22:40|16947.85|16947.85|16947.03|16947.03|16947.85|16947.85|16947.03|16947.03|0
1637680980000|2021-11-23 15:23:00|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|0
1637680990000|2021-11-23 15:23:10|16947.47|16947.47|16947.47|16947.47|16947.47|16947.47|16947.47|16947.47|0
1637681010000|2021-11-23 15:23:30|16947|16947|16947|16947|16947|16947|16947|16947|0
1637681020000|2021-11-23 15:23:40|16946.09|16946.09|16946.56|16946.56|16946.56|16946.56|16946.09|16946.09|0
1637681030000|2021-11-23 15:23:50|16947.5|16947.5|16957.07|16957.07|16957.07|16957.07|16947.5|16947.5|0
1637681040000|2021-11-23 15:24:00|16956.66|16956.66|16956.66|16956.66|16956.66|16956.66|16956.66|16956.66|0
1637681050000|2021-11-23 15:24:10|16957.13|16957.13|16958.95|16958.95|16959.87|16959.87|16957.13|16957.13|0
1637681060000|2021-11-23 15:24:20|16960.78|16960.78|16963.6|16963.6|16963.6|16963.6|16960.78|16960.78|0
1637681070000|2021-11-23 15:24:30|16962.93|16962.93|16961.32|16961.32|16962.93|16962.93|16961.32|16961.32|0
1637681080000|2021-11-23 15:24:40|16961.79|16961.79|16960.85|16960.85|16961.79|16961.79|16960.85|16960.85|0
1637681100000|2021-11-23 15:25:00|16960.41|16960.41|16957.64|16957.64|16960.41|16960.41|16957.64|16957.64|0
1637681110000|2021-11-23 15:25:10|16956.7|16956.7|16953.17|16953.17|16956.7|16956.7|16953.17|16953.17|0
1637681120000|2021-11-23 15:25:20|16952.17|16952.17|16950.35|16950.35|16952.17|16952.17|16950.35|16950.35|0
1637681130000|2021-11-23 15:25:30|16951.16|16951.16|16951.16|16951.16|16951.16|16951.16|16951.16|16951.16|0
1637681150000|2021-11-23 15:25:50|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|16949.73|0
1637681160000|2021-11-23 15:26:00|16953.19|16953.19|16953.19|16953.19|16953.19|16953.19|16953.19|16953.19|0
1637681170000|2021-11-23 15:26:10|16954.1|16954.1|16955.02|16955.02|16955.02|16955.02|16954.1|16954.1|0
1637681180000|2021-11-23 15:26:20|16954.2|16954.2|16954.2|16954.2|16954.2|16954.2|16954.2|16954.2|0
1637681190000|2021-11-23 15:26:30|16952.77|16952.77|16949.11|16949.11|16952.77|16952.77|16949.11|16949.11|0
1637681200000|2021-11-23 15:26:40|16951.98|16951.98|16950.55|16950.55|16951.98|16951.98|16950.55|16950.55|0
1637681220000|2021-11-23 15:27:00|16949.73|16949.73|16942.27|16942.27|16949.73|16949.73|16942.27|16942.27|0
1637681230000|2021-11-23 15:27:10|16944.1|16944.1|16944.78|16944.78|16945.78|16945.78|16942|16942|0
1637681250000|2021-11-23 15:27:30|16949.54|16949.54|16952.47|16952.47|16952.47|16952.47|16949.54|16949.54|0
1637681260000|2021-11-23 15:27:40|16952.94|16952.94|16952.94|16952.94|16952.94|16952.94|16952.94|16952.94|0
1637681270000|2021-11-23 15:27:50|16953.75|16953.75|16953.75|16953.75|16953.75|16953.75|16953.75|16953.75|0
1637681300000|2021-11-23 15:28:20|16954.22|16954.22|16952.81|16952.81|16954.22|16954.22|16952.81|16952.81|0
1637681310000|2021-11-23 15:28:30|16949.45|16949.45|16948.51|16948.51|16949.45|16949.45|16948.51|16948.51|0
1637681330000|2021-11-23 15:28:50|16948.06|16948.06|16947.15|16947.15|16948.06|16948.06|16947.15|16947.15|0
1637681340000|2021-11-23 15:29:00|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|0
1637681350000|2021-11-23 15:29:10|16947.6|16947.6|16947.6|16947.6|16947.6|16947.6|16947.6|16947.6|0
1637681360000|2021-11-23 15:29:20|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|0
1637681370000|2021-11-23 15:29:30|16949|16949|16952.39|16952.39|16952.88|16952.88|16949|16949|0
1637681380000|2021-11-23 15:29:40|16952.86|16952.86|16952.86|16952.86|16952.86|16952.86|16952.86|16952.86|0
1637681390000|2021-11-23 15:29:50|16953.08|16953.08|16953.08|16953.08|16953.08|16953.08|16953.08|16953.08|0
1637681400000|2021-11-23 15:30:00|16952.61|16952.61|16953.43|16953.43|16953.43|16953.43|16952.61|16952.61|0
1637681410000|2021-11-23 15:30:10|16951.53|16951.53|16939.47|16939.47|16951.53|16951.53|16938.56|16938.56|0
1637681430000|2021-11-23 15:30:30|16938.53|16938.53|16929.54|16929.54|16938.53|16938.53|16929.54|16929.54|0
1637681440000|2021-11-23 15:30:40|16930.01|16930.01|16930.92|16930.92|16930.92|16930.92|16930.01|16930.01|0
1637681460000|2021-11-23 15:31:00|16931.39|16931.39|16930.57|16930.57|16931.39|16931.39|16930.57|16930.57|0
1637681470000|2021-11-23 15:31:10|16931.39|16931.39|16931.94|16931.94|16931.94|16931.94|16931.39|16931.39|0
1637681480000|2021-11-23 15:31:20|16933.83|16933.83|16933.83|16933.83|16933.83|16933.83|16933.83|16933.83|0
1637681520000|2021-11-23 15:32:00|16938.12|16938.12|16939.41|16939.41|16939.88|16939.88|16938.12|16938.12|0
1637681530000|2021-11-23 15:32:10|16940.32|16940.32|16938.49|16938.49|16940.32|16940.32|16938.49|16938.49|0
1637681540000|2021-11-23 15:32:20|16938.02|16938.02|16937.55|16937.55|16938.02|16938.02|16937.55|16937.55|0
1637681580000|2021-11-23 15:33:00|16936.61|16936.61|16935.18|16935.18|16936.61|16936.61|16935.18|16935.18|0
1637681590000|2021-11-23 15:33:10|16934.26|16934.26|16934.26|16934.26|16934.26|16934.26|16934.26|16934.26|0
1637681600000|2021-11-23 15:33:20|16935.18|16935.18|16936.09|16936.09|16936.09|16936.09|16935.18|16935.18|0
1637681610000|2021-11-23 15:33:30|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1637681620000|2021-11-23 15:33:40|16937.05|16937.05|16937.05|16937.05|16937.05|16937.05|16937.05|16937.05|0
1637681660000|2021-11-23 15:34:20|16938.49|16938.49|16938.95|16938.95|16938.95|16938.95|16938.49|16938.49|0
1637681670000|2021-11-23 15:34:30|16937.84|16937.84|16937.84|16937.84|16937.84|16937.84|16937.84|16937.84|0
1637681680000|2021-11-23 15:34:40|16932.78|16932.78|16932.31|16932.31|16932.78|16932.78|16932.31|16932.31|0
1637681700000|2021-11-23 15:35:00|16931.2|16931.2|16929.56|16929.56|16931.2|16931.2|16929.56|16929.56|0
1637681710000|2021-11-23 15:35:10|16929.09|16929.09|16930.56|16930.56|16930.56|16930.56|16929.09|16929.09|0
1637681730000|2021-11-23 15:35:30|16930.1|16930.1|16930.1|16930.1|16930.1|16930.1|16930.1|16930.1|0
1637681740000|2021-11-23 15:35:40|16931.04|16931.04|16929.19|16929.19|16931.04|16931.04|16929.19|16929.19|0
1637681760000|2021-11-23 15:36:00|16927.37|16927.37|16929.22|16929.22|16930.63|16930.63|16927.37|16927.37|0
1637681770000|2021-11-23 15:36:10|16930.03|16930.03|16930.03|16930.03|16930.03|16930.03|16930.03|16930.03|0
1637681790000|2021-11-23 15:36:30|16929.12|16929.12|16928.65|16928.65|16929.12|16929.12|16928.65|16928.65|0
1637681800000|2021-11-23 15:36:40|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|0
1637681830000|2021-11-23 15:37:10|16927.29|16927.29|16927.76|16927.76|16928.68|16928.68|16927.29|16927.29|0
1637681840000|2021-11-23 15:37:20|16927.29|16927.29|16926.82|16926.82|16927.29|16927.29|16926.82|16926.82|0
1637681850000|2021-11-23 15:37:30|16926.26|16926.26|16924.45|16924.45|16926.26|16926.26|16924.45|16924.45|0
1637681880000|2021-11-23 15:38:00|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|16925.27|0
1637681890000|2021-11-23 15:38:10|16922.41|16922.41|16922.41|16922.41|16922.41|16922.41|16922.41|16922.41|0
1637681900000|2021-11-23 15:38:20|16921.94|16921.94|16924.58|16924.58|16924.58|16924.58|16921.94|16921.94|0
1637681940000|2021-11-23 15:39:00|16924.79|16924.79|16924.79|16924.79|16924.79|16924.79|16924.79|16924.79|0
1637681950000|2021-11-23 15:39:10|16923.97|16923.97|16924.44|16924.44|16924.44|16924.44|16923.97|16923.97|0
1637681960000|2021-11-23 15:39:20|16925.87|16925.87|16925.87|16925.87|16925.87|16925.87|16925.87|16925.87|0
1637681970000|2021-11-23 15:39:30|16923.42|16923.42|16926.81|16926.81|16926.81|16926.81|16923.42|16923.42|0
1637682000000|2021-11-23 15:40:00|16925.82|16925.82|16925.82|16925.82|16925.82|16925.82|16925.82|16925.82|0
1637682010000|2021-11-23 15:40:10|16926.29|16926.29|16926.91|16926.91|16926.91|16926.91|16926.29|16926.29|0
1637682020000|2021-11-23 15:40:20|16927.38|16927.38|16928.45|16928.45|16929.57|16929.57|16927.38|16927.38|0
1637682040000|2021-11-23 15:40:40|16932.43|16932.43|16942.99|16942.99|16942.99|16942.99|16932.43|16932.43|0
1637682050000|2021-11-23 15:40:50|16943.9|16943.9|16944.35|16944.35|16944.35|16944.35|16943.9|16943.9|0
1637682060000|2021-11-23 15:41:00|16944.57|16944.57|16946.21|16946.21|16946.21|16946.21|16944.57|16944.57|0
1637682090000|2021-11-23 15:41:30|16947.02|16947.02|16949.67|16949.67|16949.67|16949.67|16947.02|16947.02|0
1637682100000|2021-11-23 15:41:40|16952.02|16952.02|16954.88|16954.88|16954.88|16954.88|16952.02|16952.02|0
1637682110000|2021-11-23 15:41:50|16955.8|16955.8|16964.38|16964.38|16964.38|16964.38|16955.8|16955.8|0
1637682120000|2021-11-23 15:42:00|16964.6|16964.6|16964.6|16964.6|16964.6|16964.6|16964.6|16964.6|0
1637682130000|2021-11-23 15:42:10|16966.95|16966.95|16966.95|16966.95|16966.95|16966.95|16966.95|16966.95|0
1637682140000|2021-11-23 15:42:20|16967.87|16967.87|16966.83|16966.83|16967.87|16967.87|16966.83|16966.83|0
1637682180000|2021-11-23 15:43:00|16967.77|16967.77|16969.06|16969.06|16969.06|16969.06|16967.77|16967.77|0
1637682190000|2021-11-23 15:43:10|16968.24|16968.24|16968.24|16968.24|16968.24|16968.24|16968.24|16968.24|0
1637682200000|2021-11-23 15:43:20|16968.71|16968.71|16970.14|16970.14|16970.14|16970.14|16968.71|16968.71|0
1637682210000|2021-11-23 15:43:30|16970.61|16970.61|16969.16|16969.16|16970.61|16970.61|16969.16|16969.16|0
1637682260000|2021-11-23 15:44:20|16969.63|16969.63|16970.74|16970.74|16970.74|16970.74|16969.63|16969.63|0
1637682270000|2021-11-23 15:44:30|16970.27|16970.27|16970.27|16970.27|16970.27|16970.27|16970.27|16970.27|0
1637682290000|2021-11-23 15:44:50|16969.45|16969.45|16969.45|16969.45|16969.45|16969.45|16969.45|16969.45|0
1637682300000|2021-11-23 15:45:00|16968.54|16968.54|16965.04|16965.04|16968.54|16968.54|16965.04|16965.04|0
1637682330000|2021-11-23 15:45:30|16965.86|16965.86|16965.86|16965.86|16965.86|16965.86|16965.86|16965.86|0
1637682340000|2021-11-23 15:45:40|16966.42|16966.42|16964.98|16964.98|16966.42|16966.42|16964.98|16964.98|0
1637682350000|2021-11-23 15:45:50|16964.07|16964.07|16964.98|16964.98|16964.98|16964.98|16964.07|16964.07|0
1637682360000|2021-11-23 15:46:00|16964.31|16964.31|16963.76|16963.76|16964.31|16964.31|16963.76|16963.76|0
1637682370000|2021-11-23 15:46:10|16964.23|16964.23|16966.05|16966.05|16966.05|16966.05|16964.23|16964.23|0
1637682380000|2021-11-23 15:46:20|16964.62|16964.62|16964.62|16964.62|16964.62|16964.62|16964.62|16964.62|0
1637682390000|2021-11-23 15:46:30|16964.15|16964.15|16965.58|16965.58|16965.58|16965.58|16964.15|16964.15|0
1637682400000|2021-11-23 15:46:40|16965.12|16965.12|16968.38|16968.38|16968.38|16968.38|16965.12|16965.12|0
1637682410000|2021-11-23 15:46:50|16969.29|16969.29|16969.29|16969.29|16969.29|16969.29|16969.29|16969.29|0
1637682420000|2021-11-23 15:47:00|16968.82|16968.82|16971.22|16971.22|16971.22|16971.22|16968.82|16968.82|0
1637682430000|2021-11-23 15:47:10|16972.13|16972.13|16974.48|16974.48|16974.48|16974.48|16972.13|16972.13|0
1637682450000|2021-11-23 15:47:30|16975.39|16975.39|16975.39|16975.39|16975.39|16975.39|16975.39|16975.39|0
1637682460000|2021-11-23 15:47:40|16974.48|16974.48|16974.48|16974.48|16974.48|16974.48|16974.48|16974.48|0
1637682470000|2021-11-23 15:47:50|16975.91|16975.91|16974.09|16974.09|16975.91|16975.91|16974.09|16974.09|0
1637682480000|2021-11-23 15:48:00|16973.64|16973.64|16974.09|16974.09|16974.09|16974.09|16973.17|16973.17|0
1637682490000|2021-11-23 15:48:10|16974.64|16974.64|16974.64|16974.64|16974.64|16974.64|16974.64|16974.64|0
1637682500000|2021-11-23 15:48:20|16973.73|16973.73|16973.73|16973.73|16973.73|16973.73|16973.73|16973.73|0
1637682510000|2021-11-23 15:48:30|16970.86|16970.86|16970.86|16970.86|16970.86|16970.86|16970.86|16970.86|0
1637682520000|2021-11-23 15:48:40|16969.95|16969.95|16969.95|16969.95|16969.95|16969.95|16969.95|16969.95|0
1637682530000|2021-11-23 15:48:50|16968.32|16968.32|16968.32|16968.32|16968.32|16968.32|16968.32|16968.32|0
1637682550000|2021-11-23 15:49:10|16965.58|16965.58|16963.75|16963.75|16965.58|16965.58|16963.75|16963.75|0
1637682560000|2021-11-23 15:49:20|16962.64|16962.64|16961.2|16961.2|16962.64|16962.64|16961.2|16961.2|0
1637682580000|2021-11-23 15:49:40|16959.77|16959.77|16958.95|16958.95|16959.77|16959.77|16958.95|16958.95|0
1637682650000|2021-11-23 15:50:50|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|0
1637682660000|2021-11-23 15:51:00|16955.19|16955.19|16955.19|16955.19|16955.19|16955.19|16955.19|16955.19|0
1637682670000|2021-11-23 15:51:10|16956.01|16956.01|16951.34|16951.34|16956.01|16956.01|16951.34|16951.34|0
1637682680000|2021-11-23 15:51:20|16950.87|16950.87|16952.22|16952.22|16952.22|16952.22|16949.48|16949.48|0
1637682690000|2021-11-23 15:51:30|16951.72|16951.72|16951.72|16951.72|16951.72|16951.72|16951.72|16951.72|0
1637682700000|2021-11-23 15:51:40|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|16950.49|0
1637682710000|2021-11-23 15:51:50|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|16951.43|0
1637682720000|2021-11-23 15:52:00|16952.35|16952.35|16952.35|16952.35|16952.35|16952.35|16952.35|16952.35|0
1637682730000|2021-11-23 15:52:10|16953.78|16953.78|16953.78|16953.78|16953.78|16953.78|16953.78|16953.78|0
1637682760000|2021-11-23 15:52:40|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|16953.31|0
1637682770000|2021-11-23 15:52:50|16951.68|16951.68|16951.21|16951.21|16951.68|16951.68|16951.21|16951.21|0
1637682780000|2021-11-23 15:53:00|16950.74|16950.74|16950.78|16950.78|16950.98|16950.98|16950.52|16950.52|0
1637682820000|2021-11-23 15:53:40|16951.69|16951.69|16951.69|16951.69|16951.69|16951.69|16951.69|16951.69|0
1637682830000|2021-11-23 15:53:50|16950.78|16950.78|16951.69|16951.69|16951.69|16951.69|16950.78|16950.78|0
1637682840000|2021-11-23 15:54:00|16952.6|16952.6|16949.14|16949.14|16952.6|16952.6|16949.14|16949.14|0
1637682850000|2021-11-23 15:54:10|16950.58|16950.58|16951.39|16951.39|16951.39|16951.39|16950.58|16950.58|0
1637682860000|2021-11-23 15:54:20|16951.84|16951.84|16952.75|16952.75|16952.75|16952.75|16951.84|16951.84|0
1637682870000|2021-11-23 15:54:30|16954.19|16954.19|16950.53|16950.53|16954.19|16954.19|16950.53|16950.53|0
1637682890000|2021-11-23 15:54:50|16952.36|16952.36|16954.19|16954.19|16954.19|16954.19|16952.36|16952.36|0
1637682900000|2021-11-23 15:55:00|16953.37|16953.37|16953.37|16953.37|16954.28|16954.28|16953.37|16953.37|0
1637682910000|2021-11-23 15:55:10|16952.46|16952.46|16952.46|16952.46|16952.46|16952.46|16952.46|16952.46|0
1637682930000|2021-11-23 15:55:30|16953.37|16953.37|16951.44|16951.44|16953.37|16953.37|16951.44|16951.44|0
1637682940000|2021-11-23 15:55:40|16950.01|16950.01|16949.07|16949.07|16950.01|16950.01|16949.07|16949.07|0
1637682950000|2021-11-23 15:55:50|16948.58|16948.58|16948.58|16948.58|16948.58|16948.58|16948.58|16948.58|0
1637682960000|2021-11-23 15:56:00|16948.08|16948.08|16943.91|16943.91|16948.08|16948.08|16943.91|16943.91|0
1637682970000|2021-11-23 15:56:10|16945.73|16945.73|16943.77|16943.77|16945.73|16945.73|16943.77|16943.77|0
1637682980000|2021-11-23 15:56:20|16942.95|16942.95|16943.05|16943.05|16943.86|16943.86|16942.95|16942.95|0
1637683000000|2021-11-23 15:56:40|16943.86|16943.86|16946.11|16946.11|16946.11|16946.11|16943.86|16943.86|0
1637683020000|2021-11-23 15:57:00|16945.62|16945.62|16945.62|16945.62|16945.62|16945.62|16945.62|16945.62|0
1637683050000|2021-11-23 15:57:30|16944.8|16944.8|16942.45|16942.45|16944.8|16944.8|16942.45|16942.45|0
1637683070000|2021-11-23 15:57:50|16941.99|16941.99|16941.99|16941.99|16941.99|16941.99|16941.99|16941.99|0
1637683100000|2021-11-23 15:58:20|16942.48|16942.48|16942.48|16942.48|16942.48|16942.48|16942.48|16942.48|0
1637683120000|2021-11-23 15:58:40|16941.07|16941.07|16939.64|16939.64|16941.07|16941.07|16939.64|16939.64|0
1637683130000|2021-11-23 15:58:50|16940.58|16940.58|16941.05|16941.05|16941.05|16941.05|16940.58|16940.58|0
1637683140000|2021-11-23 15:59:00|16939.94|16939.94|16939.94|16939.94|16939.94|16939.94|16939.94|16939.94|0
1637683150000|2021-11-23 15:59:10|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|0
1637683160000|2021-11-23 15:59:20|16939.34|16939.34|16938.52|16938.52|16939.34|16939.34|16938.52|16938.52|0
1637683170000|2021-11-23 15:59:30|16937.7|16937.7|16933.46|16933.46|16937.7|16937.7|16933.46|16933.46|0
1637683180000|2021-11-23 15:59:40|16932.55|16932.55|16930.1|16930.1|16932.55|16932.55|16930.1|16930.1|0
1637683190000|2021-11-23 15:59:50|16930.91|16930.91|16927.37|16927.37|16930.91|16930.91|16926.46|16926.46|0
1637683200000|2021-11-23 16:00:00|16926.9|16926.9|16928.66|16928.66|16928.66|16928.66|16926.9|16926.9|0
1637683210000|2021-11-23 16:00:10|16927.75|16927.75|16928.56|16928.56|16928.56|16928.56|16927.75|16927.75|0
1637683230000|2021-11-23 16:00:30|16928.07|16928.07|16928.07|16928.07|16928.07|16928.07|16928.07|16928.07|0
1637683260000|2021-11-23 16:01:00|16928.53|16928.53|16928.76|16928.76|16928.76|16928.76|16928.53|16928.53|0
1637683280000|2021-11-23 16:01:20|16926.93|16926.93|16926.93|16926.93|16926.93|16926.93|16926.93|16926.93|0
1637683290000|2021-11-23 16:01:30|16927.49|16927.49|16927.49|16927.49|16927.49|16927.49|16927.49|16927.49|0
1637683300000|2021-11-23 16:01:40|16926.57|16926.57|16926.57|16926.57|16926.57|16926.57|16926.57|16926.57|0
1637683310000|2021-11-23 16:01:50|16926.37|16926.37|16926.37|16926.37|16926.37|16926.37|16926.37|16926.37|0
1637683320000|2021-11-23 16:02:00|16924.93|16924.93|16924.38|16924.38|16924.93|16924.93|16924.38|16924.38|0
1637683330000|2021-11-23 16:02:10|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|0
1637683360000|2021-11-23 16:02:40|16925.41|16925.41|16921.53|16921.53|16925.41|16925.41|16921.53|16921.53|0
1637683370000|2021-11-23 16:02:50|16915.73|16915.73|16915.32|16915.32|16915.73|16915.73|16915.32|16915.32|0
1637683380000|2021-11-23 16:03:00|16915.52|16915.52|16914.96|16914.96|16915.52|16915.52|16914.96|16914.96|0
1637683390000|2021-11-23 16:03:10|16914.74|16914.74|16914.27|16914.27|16914.74|16914.74|16914.27|16914.27|0
1637683400000|2021-11-23 16:03:20|16913.33|16913.33|16912.78|16912.78|16913.33|16913.33|16912.78|16912.78|0
1637683410000|2021-11-23 16:03:30|16912.55|16912.55|16910.73|16910.73|16912.55|16912.55|16910.73|16910.73|0
1637683420000|2021-11-23 16:03:40|16909.91|16909.91|16911.24|16911.24|16911.74|16911.74|16909.91|16909.91|0
1637683430000|2021-11-23 16:03:50|16910.42|16910.42|16910.42|16910.42|16910.42|16910.42|16910.42|16910.42|0
1637683440000|2021-11-23 16:04:00|16911.34|16911.34|16910.42|16910.42|16911.34|16911.34|16910.42|16910.42|0
1637683450000|2021-11-23 16:04:10|16910.65|16910.65|16910.65|16910.65|16910.65|16910.65|16910.65|16910.65|0
1637683460000|2021-11-23 16:04:20|16910.18|16910.18|16911.14|16911.14|16912.16|16912.16|16909.71|16909.71|0
1637683480000|2021-11-23 16:04:40|16912.06|16912.06|16912.06|16912.06|16912.06|16912.06|16912.06|16912.06|0
1637683510000|2021-11-23 16:05:10|16912.55|16912.55|16913.02|16913.02|16913.02|16913.02|16912.55|16912.55|0
1637683520000|2021-11-23 16:05:20|16913.84|16913.84|16913.84|16913.84|16913.84|16913.84|16913.84|16913.84|0
1637683540000|2021-11-23 16:05:40|16912.93|16912.93|16912.93|16912.93|16912.93|16912.93|16912.93|16912.93|0
1637683550000|2021-11-23 16:05:50|16913.74|16913.74|16913.74|16913.74|16913.74|16913.74|16913.74|16913.74|0
1637683560000|2021-11-23 16:06:00|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|0
1637683570000|2021-11-23 16:06:10|16912.36|16912.36|16910.97|16910.97|16912.36|16912.36|16910.97|16910.97|0
1637683580000|2021-11-23 16:06:20|16911.43|16911.43|16912.36|16912.36|16912.36|16912.36|16911.43|16911.43|0
1637683590000|2021-11-23 16:06:30|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|0
1637683610000|2021-11-23 16:06:50|16912.86|16912.86|16911.42|16911.42|16912.86|16912.86|16911.42|16911.42|0
1637683630000|2021-11-23 16:07:10|16910.98|16910.98|16910.98|16910.98|16910.98|16910.98|16910.98|16910.98|0
1637683640000|2021-11-23 16:07:20|16910.06|16910.06|16910.06|16910.06|16910.06|16910.06|16910.06|16910.06|0
1637683650000|2021-11-23 16:07:30|16909.12|16909.12|16908.87|16908.87|16909.59|16909.59|16907.96|16907.96|0
1637683660000|2021-11-23 16:07:40|16909.79|16909.79|16909.79|16909.79|16909.79|16909.79|16909.79|16909.79|0
1637683680000|2021-11-23 16:08:00|16911.22|16911.22|16912.6|16912.6|16912.6|16912.6|16910.77|16910.77|0
1637683690000|2021-11-23 16:08:10|16913.07|16913.07|16913.07|16913.07|16913.07|16913.07|16913.07|16913.07|0
1637683700000|2021-11-23 16:08:20|16913.54|16913.54|16916.38|16916.38|16916.38|16916.38|16912.61|16912.61|0
1637683720000|2021-11-23 16:08:40|16917.81|16917.81|16918.31|16918.31|16918.31|16918.31|16917.81|16917.81|0
1637683740000|2021-11-23 16:09:00|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|16918.08|0
1637683760000|2021-11-23 16:09:20|16918.55|16918.55|16918.55|16918.55|16918.55|16918.55|16918.55|16918.55|0
1637683770000|2021-11-23 16:09:30|16918.1|16918.1|16918.92|16918.92|16918.92|16918.92|16918.1|16918.1|0
1637683790000|2021-11-23 16:09:50|16920.75|16920.75|16922.61|16922.61|16923.62|16923.62|16920.75|16920.75|0
1637683800000|2021-11-23 16:10:00|16923.73|16923.73|16923.73|16923.73|16923.73|16923.73|16923.73|16923.73|0
1637683810000|2021-11-23 16:10:10|16925.56|16925.56|16924.56|16924.56|16925.56|16925.56|16924.56|16924.56|0
1637683820000|2021-11-23 16:10:20|16923.75|16923.75|16922.83|16922.83|16923.75|16923.75|16922.83|16922.83|0
1637683870000|2021-11-23 16:11:10|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|16923.3|0
1637683890000|2021-11-23 16:11:30|16924.22|16924.22|16925.65|16925.65|16925.65|16925.65|16924.22|16924.22|0
1637683910000|2021-11-23 16:11:50|16926.21|16926.21|16921.02|16921.02|16926.21|16926.21|16921.02|16921.02|0
1637683920000|2021-11-23 16:12:00|16920.12|16920.12|16920.12|16920.12|16920.12|16920.12|16920.12|16920.12|0
1637683930000|2021-11-23 16:12:10|16921.02|16921.02|16921.02|16921.02|16921.02|16921.02|16921.02|16921.02|0
1637683980000|2021-11-23 16:13:00|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|0
1637684010000|2021-11-23 16:13:30|16919.73|16919.73|16922.28|16922.28|16922.28|16922.28|16919.73|16919.73|0
1637684020000|2021-11-23 16:13:40|16923.19|16923.19|16922.28|16922.28|16923.19|16923.19|16922.28|16922.28|0
1637684060000|2021-11-23 16:14:20|16923.22|16923.22|16923.22|16923.22|16923.22|16923.22|16923.22|16923.22|0
1637684070000|2021-11-23 16:14:30|16922.55|16922.55|16922.08|16922.08|16922.55|16922.55|16922.08|16922.08|0
1637684080000|2021-11-23 16:14:40|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|0
1637684100000|2021-11-23 16:15:00|16921.11|16921.11|16917.96|16917.96|16921.11|16921.11|16917.96|16917.96|0
1637684110000|2021-11-23 16:15:10|16915.51|16915.51|16915.51|16915.51|16915.51|16915.51|16915.51|16915.51|0
1637684120000|2021-11-23 16:15:20|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|0
1637684130000|2021-11-23 16:15:30|16917.15|16917.15|16917.82|16917.82|16917.82|16917.82|16917.15|16917.15|0
1637684140000|2021-11-23 16:15:40|16919.25|16919.25|16919.25|16919.25|16919.25|16919.25|16919.25|16919.25|0
1637684160000|2021-11-23 16:16:00|16921.99|16921.99|16922.5|16922.5|16923.9|16923.9|16921.1|16921.1|0
1637684170000|2021-11-23 16:16:10|16922.72|16922.72|16923.67|16923.67|16923.67|16923.67|16922.72|16922.72|0
1637684180000|2021-11-23 16:16:20|16924.22|16924.22|16924.22|16924.22|16925.14|16925.14|16924.22|16924.22|0
1637684190000|2021-11-23 16:16:30|16925.14|16925.14|16925.14|16925.14|16925.14|16925.14|16925.14|16925.14|0
1637684200000|2021-11-23 16:16:40|16926.05|16926.05|16926.87|16926.87|16926.87|16926.87|16926.05|16926.05|0
1637684210000|2021-11-23 16:16:50|16927.36|16927.36|16928.77|16928.77|16928.77|16928.77|16927.36|16927.36|0
1637684220000|2021-11-23 16:17:00|16926.95|16926.95|16928.06|16928.06|16928.06|16928.06|16926.95|16926.95|0
1637684230000|2021-11-23 16:17:10|16928.73|16928.73|16928.73|16928.73|16928.73|16928.73|16928.73|16928.73|0
1637684240000|2021-11-23 16:17:20|16927.82|16927.82|16935.76|16935.76|16935.76|16935.76|16927.82|16927.82|0
1637684270000|2021-11-23 16:17:50|16936.7|16936.7|16935.76|16935.76|16936.7|16936.7|16935.76|16935.76|0
1637684280000|2021-11-23 16:18:00|16936.23|16936.23|16943.4|16943.4|16943.4|16943.4|16935.76|16935.76|0
1637684290000|2021-11-23 16:18:10|16947.66|16947.66|16951.55|16951.55|16951.55|16951.55|16945.8|16945.8|0
1637684300000|2021-11-23 16:18:20|16952.01|16952.01|16952.01|16952.01|16952.01|16952.01|16952.01|16952.01|0
1637684350000|2021-11-23 16:19:10|16952.94|16952.94|16953.41|16953.41|16953.41|16953.41|16952.94|16952.94|0
1637684360000|2021-11-23 16:19:20|16955.76|16955.76|16956.16|16956.16|16956.16|16956.16|16953.93|16953.93|0
1637684370000|2021-11-23 16:19:30|16957.99|16957.99|16957.99|16957.99|16957.99|16957.99|16957.99|16957.99|0
1637684400000|2021-11-23 16:20:00|16959.87|16959.87|16959.87|16959.87|16959.87|16959.87|16959.87|16959.87|0
1637684410000|2021-11-23 16:20:10|16958.96|16958.96|16957.95|16957.95|16958.96|16958.96|16957.48|16957.48|0
1637684420000|2021-11-23 16:20:20|16957.48|16957.48|16956.05|16956.05|16957.98|16957.98|16956.05|16956.05|0
1637684430000|2021-11-23 16:20:30|16955.56|16955.56|16954.61|16954.61|16956.02|16956.02|16954.61|16954.61|0
1637684440000|2021-11-23 16:20:40|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|16954.14|0
1637684450000|2021-11-23 16:20:50|16953.65|16953.65|16952.01|16952.01|16953.65|16953.65|16952.01|16952.01|0
1637684460000|2021-11-23 16:21:00|16953.43|16953.43|16953.89|16953.89|16953.89|16953.89|16953.43|16953.43|0
1637684480000|2021-11-23 16:21:20|16954.81|16954.81|16956.24|16956.24|16956.24|16956.24|16954.81|16954.81|0
1637684490000|2021-11-23 16:21:30|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1637684500000|2021-11-23 16:21:40|16956.24|16956.24|16956.24|16956.24|16956.24|16956.24|16956.24|16956.24|0
1637684510000|2021-11-23 16:21:50|16957.05|16957.05|16957.05|16957.05|16957.05|16957.05|16957.05|16957.05|0
1637684520000|2021-11-23 16:22:00|16958.43|16958.43|16956.14|16956.14|16959.86|16959.86|16956.14|16956.14|0
1637684540000|2021-11-23 16:22:20|16957.77|16957.77|16958.22|16958.22|16958.69|16958.69|16957.77|16957.77|0
1637684550000|2021-11-23 16:22:30|16957.75|16957.75|16949.29|16949.29|16957.75|16957.75|16949.29|16949.29|0
1637684570000|2021-11-23 16:22:50|16948.84|16948.84|16944.75|16944.75|16948.84|16948.84|16944.75|16944.75|0
1637684580000|2021-11-23 16:23:00|16942.93|16942.93|16937.73|16937.73|16942.93|16942.93|16937.73|16937.73|0
1637684590000|2021-11-23 16:23:10|16936.06|16936.06|16936.06|16936.06|16936.06|16936.06|16936.06|16936.06|0
1637684600000|2021-11-23 16:23:20|16936.87|16936.87|16936.87|16936.87|16936.87|16936.87|16936.87|16936.87|0
1637684610000|2021-11-23 16:23:30|16937.79|16937.79|16937.79|16937.79|16937.79|16937.79|16937.79|16937.79|0
1637684620000|2021-11-23 16:23:40|16938.25|16938.25|16938.25|16938.25|16938.25|16938.25|16938.25|16938.25|0
1637684630000|2021-11-23 16:23:50|16937.44|16937.44|16938.87|16938.87|16938.87|16938.87|16937.44|16937.44|0
1637684640000|2021-11-23 16:24:00|16939.69|16939.69|16940.82|16940.82|16940.82|16940.82|16939.69|16939.69|0
1637684650000|2021-11-23 16:24:10|16941.74|16941.74|16941.18|16941.18|16941.74|16941.74|16940.82|16940.82|0
1637684660000|2021-11-23 16:24:20|16940.56|16940.56|16940.56|16940.56|16940.56|16940.56|16940.56|16940.56|0
1637684670000|2021-11-23 16:24:30|16941.06|16941.06|16942|16942|16942|16942|16941.06|16941.06|0
1637684680000|2021-11-23 16:24:40|16942.5|16942.5|16944.98|16944.98|16944.98|16944.98|16942|16942|0
1637684690000|2021-11-23 16:24:50|16944.51|16944.51|16944.51|16944.51|16944.51|16944.51|16944.51|16944.51|0
1637684700000|2021-11-23 16:25:00|16944.06|16944.06|16946.51|16946.51|16946.57|16946.57|16944.06|16944.06|0
1637684710000|2021-11-23 16:25:10|16947.32|16947.32|16952.37|16952.37|16952.37|16952.37|16947.32|16947.32|0
1637684720000|2021-11-23 16:25:20|16953.28|16953.28|16953.34|16953.34|16954.91|16954.91|16953.28|16953.28|0
1637684730000|2021-11-23 16:25:30|16954.15|16954.15|16955.01|16955.01|16955.01|16955.01|16954.15|16954.15|0
1637684740000|2021-11-23 16:25:40|16956.64|16956.64|16957.47|16957.47|16957.47|16957.47|16956.64|16956.64|0
1637684750000|2021-11-23 16:25:50|16956.91|16956.91|16955.48|16955.48|16956.91|16956.91|16955.48|16955.48|0
1637684760000|2021-11-23 16:26:00|16955.03|16955.03|16958.08|16958.08|16958.08|16958.08|16954.81|16954.81|0
1637684770000|2021-11-23 16:26:10|16957.63|16957.63|16958.08|16958.08|16958.08|16958.08|16957.17|16957.17|0
1637684780000|2021-11-23 16:26:20|16959|16959|16959|16959|16959|16959|16959|16959|0
1637684790000|2021-11-23 16:26:30|16960.43|16960.43|16960.43|16960.43|16960.43|16960.43|16960.43|16960.43|0
1637684800000|2021-11-23 16:26:40|16960.02|16960.02|16959.07|16959.07|16960.02|16960.02|16958.61|16958.61|0
1637684810000|2021-11-23 16:26:50|16958.26|16958.26|16955.07|16955.07|16958.75|16958.75|16953.7|16953.7|0
1637684830000|2021-11-23 16:27:10|16954.6|16954.6|16955.07|16955.07|16955.07|16955.07|16954.25|16954.25|0
1637684840000|2021-11-23 16:27:20|16954.14|16954.14|16953.67|16953.67|16954.14|16954.14|16953.67|16953.67|0
1637684850000|2021-11-23 16:27:30|16953.2|16953.2|16947.65|16947.65|16953.2|16953.2|16947.65|16947.65|0
1637684860000|2021-11-23 16:27:40|16947.42|16947.42|16946.87|16946.87|16947.42|16947.42|16946.87|16946.87|0
1637684870000|2021-11-23 16:27:50|16945.43|16945.43|16946.82|16946.82|16946.82|16946.82|16945.43|16945.43|0
1637684880000|2021-11-23 16:28:00|16945.89|16945.89|16944.35|16944.35|16945.89|16945.89|16944.13|16944.13|0
1637684890000|2021-11-23 16:28:10|16944.82|16944.82|16944.82|16944.82|16944.82|16944.82|16944.82|16944.82|0
1637684900000|2021-11-23 16:28:20|16944.35|16944.35|16941.49|16941.49|16945.26|16945.26|16941.49|16941.49|0
1637684910000|2021-11-23 16:28:30|16940.87|16940.87|16940.87|16940.87|16940.87|16940.87|16940.87|16940.87|0
1637684920000|2021-11-23 16:28:40|16942.3|16942.3|16943.24|16943.24|16943.24|16943.24|16942.3|16942.3|0
1637684930000|2021-11-23 16:28:50|16944.88|16944.88|16945.34|16945.34|16945.34|16945.34|16944.88|16944.88|0
1637684940000|2021-11-23 16:29:00|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|0
1637684950000|2021-11-23 16:29:10|16944.99|16944.99|16946.89|16946.89|16946.89|16946.89|16944.99|16944.99|0
1637684970000|2021-11-23 16:29:30|16945.98|16945.98|16946.1|16946.1|16946.1|16946.1|16945.16|16945.16|0
1637684980000|2021-11-23 16:29:40|16945.54|16945.54|16936.63|16936.63|16945.54|16945.54|16936.63|16936.63|0
1637684990000|2021-11-23 16:29:50|16935.63|16935.63|16930.83|16930.83|16936.99|16936.99|16930.83|16930.83|0
1637741700000|2021-11-24 08:15:00|16985.64|16985.64|16986.55|16986.55|16986.55|16986.55|16985.64|16985.64|0
1637741710000|2021-11-24 08:15:10|16988.88|16988.88|17012.86|17012.86|17012.86|17012.86|16988.88|16988.88|0
1637741720000|2021-11-24 08:15:20|17021.46|17021.46|17037.46|17037.46|17037.46|17037.46|17021.46|17021.46|0
1637741740000|2021-11-24 08:15:40|17038.87|17038.87|17039.34|17039.34|17039.34|17039.34|17038.87|17038.87|0
1637741750000|2021-11-24 08:15:50|17036.47|17036.47|17037.91|17037.91|17037.91|17037.91|17036.47|17036.47|0
1637741760000|2021-11-24 08:16:00|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|0
1637741780000|2021-11-24 08:16:20|17027.73|17027.73|17022.66|17022.66|17027.73|17027.73|17019.8|17019.8|0
1637741790000|2021-11-24 08:16:30|17022.25|17022.25|17022.25|17022.25|17022.25|17022.25|17022.25|17022.25|0
1637741800000|2021-11-24 08:16:40|17017.95|17017.95|17017.95|17017.95|17017.95|17017.95|17017.95|17017.95|0
1637741830000|2021-11-24 08:17:10|17018.87|17018.87|17018.87|17018.87|17018.87|17018.87|17018.87|17018.87|0
1637741840000|2021-11-24 08:17:20|17022.44|17022.44|17021.45|17021.45|17022.44|17022.44|17021.45|17021.45|0
1637741850000|2021-11-24 08:17:30|17012.85|17012.85|17014.28|17014.28|17014.28|17014.28|17012.85|17012.85|0
1637741860000|2021-11-24 08:17:40|17011.42|17011.42|17007.03|17007.03|17011.42|17011.42|17007.03|17007.03|0
1637741910000|2021-11-24 08:18:30|17005.4|17005.4|17006.21|17006.21|17006.21|17006.21|17005.4|17005.4|0
1637741920000|2021-11-24 08:18:40|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|0
1637741930000|2021-11-24 08:18:50|17009.01|17009.01|17011.75|17011.75|17012.66|17012.66|17009.01|17009.01|0
1637741950000|2021-11-24 08:19:10|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|0
1637741970000|2021-11-24 08:19:30|17009.74|17009.74|17009.13|17009.13|17009.74|17009.74|17009.13|17009.13|0
1637741990000|2021-11-24 08:19:50|17012.39|17012.39|17017.22|17017.22|17017.22|17017.22|17012.39|17012.39|0
1637742010000|2021-11-24 08:20:10|17017.68|17017.68|17015.29|17015.29|17017.68|17017.68|17015.29|17015.29|0
1637742020000|2021-11-24 08:20:20|17013.62|17013.62|17013.62|17013.62|17013.62|17013.62|17013.62|17013.62|0
1637742030000|2021-11-24 08:20:30|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|17012.19|0
1637742040000|2021-11-24 08:20:40|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|17010.36|0
1637742050000|2021-11-24 08:20:50|17013.1|17013.1|17013.1|17013.1|17013.1|17013.1|17013.1|17013.1|0
1637742060000|2021-11-24 08:21:00|17012.63|17012.63|17010.75|17010.75|17012.63|17012.63|17010.75|17010.75|0
1637742070000|2021-11-24 08:21:10|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|17010.29|0
1637742080000|2021-11-24 08:21:20|17011.72|17011.72|17011.72|17011.72|17011.72|17011.72|17011.72|17011.72|0
1637742100000|2021-11-24 08:21:40|17012.63|17012.63|17012.62|17012.62|17013.55|17013.55|17012.62|17012.62|0
1637742120000|2021-11-24 08:22:00|17014.44|17014.44|17017.71|17017.71|17017.71|17017.71|17014.44|17014.44|0
1637742140000|2021-11-24 08:22:20|17018.32|17018.32|17018.32|17018.32|17018.32|17018.32|17018.32|17018.32|0
1637742160000|2021-11-24 08:22:40|17018.94|17018.94|17018.94|17018.94|17018.94|17018.94|17018.94|17018.94|0
1637742170000|2021-11-24 08:22:50|17016.08|17016.08|17015.06|17015.06|17016.08|17016.08|17014.25|17014.25|0
1637742180000|2021-11-24 08:23:00|17014.25|17014.25|17013.36|17013.36|17014.25|17014.25|17013.36|17013.36|0
1637742190000|2021-11-24 08:23:10|17012.54|17012.54|17012.54|17012.54|17012.54|17012.54|17012.54|17012.54|0
1637742200000|2021-11-24 08:23:20|17011.92|17011.92|17011.92|17011.92|17011.92|17011.92|17011.92|17011.92|0
1637742210000|2021-11-24 08:23:30|17011.45|17011.45|17011.45|17011.45|17011.45|17011.45|17011.45|17011.45|0
1637742220000|2021-11-24 08:23:40|17011.66|17011.66|17011.66|17011.66|17011.66|17011.66|17011.66|17011.66|0
1637742230000|2021-11-24 08:23:50|17011.19|17011.19|17011.19|17011.19|17011.19|17011.19|17011.19|17011.19|0
1637742260000|2021-11-24 08:24:20|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|0
1637742280000|2021-11-24 08:24:40|17011.25|17011.25|17011.25|17011.25|17011.25|17011.25|17011.25|17011.25|0
1637742300000|2021-11-24 08:25:00|17011.86|17011.86|17010.04|17010.04|17011.86|17011.86|17010.04|17010.04|0
1637742310000|2021-11-24 08:25:10|17010.95|17010.95|17011.86|17011.86|17011.86|17011.86|17010.95|17010.95|0
1637742320000|2021-11-24 08:25:20|17012.68|17012.68|17012.22|17012.22|17012.68|17012.68|17012.22|17012.22|0
1637742330000|2021-11-24 08:25:30|17013.25|17013.25|17015.69|17015.69|17015.69|17015.69|17013.25|17013.25|0
1637742360000|2021-11-24 08:26:00|17015.22|17015.22|17014.76|17014.76|17015.22|17015.22|17014.76|17014.76|0
1637742370000|2021-11-24 08:26:10|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|17014.55|0
1637742400000|2021-11-24 08:26:40|17015.02|17015.02|17015.02|17015.02|17015.02|17015.02|17015.02|17015.02|0
1637742420000|2021-11-24 08:27:00|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|0
1637742460000|2021-11-24 08:27:40|17018.72|17018.72|17028.16|17028.16|17028.16|17028.16|17018.72|17018.72|0
1637742470000|2021-11-24 08:27:50|17029.59|17029.59|17031.42|17031.42|17031.42|17031.42|17029.59|17029.59|0
1637742480000|2021-11-24 08:28:00|17033.05|17033.05|17033.05|17033.05|17033.05|17033.05|17033.05|17033.05|0
1637742490000|2021-11-24 08:28:10|17031.62|17031.62|17030.34|17030.34|17031.62|17031.62|17030.34|17030.34|0
1637742520000|2021-11-24 08:28:40|17031.77|17031.77|17031.77|17031.77|17031.77|17031.77|17031.77|17031.77|0
1637742540000|2021-11-24 08:29:00|17033.14|17033.14|17034.97|17034.97|17034.97|17034.97|17033.14|17033.14|0
1637742550000|2021-11-24 08:29:10|17035.96|17035.96|17035.96|17035.96|17035.96|17035.96|17035.96|17035.96|0
1637742600000|2021-11-24 08:30:00|17037.08|17037.08|17038.51|17038.51|17038.51|17038.51|17037.08|17037.08|0
1637742610000|2021-11-24 08:30:10|17039.94|17039.94|17037.69|17037.69|17041.38|17041.38|17037.69|17037.69|0
1637742650000|2021-11-24 08:30:50|17036.76|17036.76|17036.76|17036.76|17036.76|17036.76|17036.76|17036.76|0
1637742660000|2021-11-24 08:31:00|17039.11|17039.11|17037.28|17037.28|17039.11|17039.11|17037.28|17037.28|0
1637742670000|2021-11-24 08:31:10|17038.2|17038.2|17038.2|17038.2|17038.2|17038.2|17038.2|17038.2|0
1637742720000|2021-11-24 08:32:00|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|17037.2|0
1637742780000|2021-11-24 08:33:00|17038.84|17038.84|17038.84|17038.84|17038.84|17038.84|17038.84|17038.84|0
1637742800000|2021-11-24 08:33:20|17035.97|17035.97|17038.84|17038.84|17038.84|17038.84|17035.97|17035.97|0
1637742810000|2021-11-24 08:33:30|17040.66|17040.66|17041.58|17041.58|17041.58|17041.58|17040.66|17040.66|0
1637742840000|2021-11-24 08:34:00|17043.01|17043.01|17045.26|17045.26|17045.26|17045.26|17043.01|17043.01|0
1637742850000|2021-11-24 08:34:10|17042.39|17042.39|17047.98|17047.98|17047.98|17047.98|17042.39|17042.39|0
1637742870000|2021-11-24 08:34:30|17048.23|17048.23|17048.23|17048.23|17048.23|17048.23|17048.23|17048.23|0
1637742890000|2021-11-24 08:34:50|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|17052.13|0
1637742910000|2021-11-24 08:35:10|17050.18|17050.18|17039.98|17039.98|17050.18|17050.18|17039.05|17039.05|0
1637742920000|2021-11-24 08:35:20|17041.09|17041.09|17042.53|17042.53|17042.53|17042.53|17041.09|17041.09|0
1637742930000|2021-11-24 08:35:30|17040.66|17040.66|17042.09|17042.09|17042.09|17042.09|17040.66|17040.66|0
1637742940000|2021-11-24 08:35:40|17046.39|17046.39|17046.39|17046.39|17046.39|17046.39|17044.96|17044.96|0
1637742950000|2021-11-24 08:35:50|17044.96|17044.96|17044.96|17044.96|17044.96|17044.96|17044.96|17044.96|0
1637742960000|2021-11-24 08:36:00|17043.53|17043.53|17044.14|17044.14|17044.96|17044.96|17043.53|17043.53|0
1637743000000|2021-11-24 08:36:40|17042.65|17042.65|17042.65|17042.65|17042.65|17042.65|17042.65|17042.65|0
1637743010000|2021-11-24 08:36:50|17046.95|17046.95|17044.09|17044.09|17046.95|17046.95|17044.09|17044.09|0
1637743020000|2021-11-24 08:37:00|17042.62|17042.62|17041.7|17041.7|17042.62|17042.62|17041.7|17041.7|0
1637743050000|2021-11-24 08:37:30|17040.89|17040.89|17040.89|17040.89|17040.89|17040.89|17040.89|17040.89|0
1637743060000|2021-11-24 08:37:40|17039.25|17039.25|17039.25|17039.25|17039.25|17039.25|17039.25|17039.25|0
1637743070000|2021-11-24 08:37:50|17035.92|17035.92|17035|17035|17035.92|17035.92|17035|17035|0
1637743100000|2021-11-24 08:38:20|17034.78|17034.78|17034.56|17034.56|17034.78|17034.78|17034.56|17034.56|0
1637743110000|2021-11-24 08:38:30|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|17035.99|0
1637743120000|2021-11-24 08:38:40|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|17034.11|0
1637743130000|2021-11-24 08:38:50|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|17033.64|0
1637743140000|2021-11-24 08:39:00|17036.9|17036.9|17035.66|17035.66|17038.34|17038.34|17035.66|17035.66|0
1637743150000|2021-11-24 08:39:10|17037.06|17037.06|17037.06|17037.06|17037.06|17037.06|17037.06|17037.06|0
1637743170000|2021-11-24 08:39:30|17029.9|17029.9|17029.9|17029.9|17029.9|17029.9|17029.9|17029.9|0
1637743180000|2021-11-24 08:39:40|17028.46|17028.46|17028.46|17028.46|17028.46|17028.46|17028.46|17028.46|0
1637743200000|2021-11-24 08:40:00|17032.76|17032.76|17031.33|17031.33|17032.76|17032.76|17031.33|17031.33|0
1637743260000|2021-11-24 08:41:00|17030.83|17030.83|17028.8|17028.8|17031.15|17031.15|17028.8|17028.8|0
1637743290000|2021-11-24 08:41:30|17026.97|17026.97|17026.97|17026.97|17026.97|17026.97|17026.97|17026.97|0
1637743320000|2021-11-24 08:42:00|17027.89|17027.89|17024.62|17024.62|17027.89|17027.89|17024.62|17024.62|0
1637743350000|2021-11-24 08:42:30|17021.06|17021.06|17007.42|17007.42|17021.06|17021.06|17007.42|17007.42|0
1637743360000|2021-11-24 08:42:40|17009.25|17009.25|17008.75|17008.75|17009.25|17009.25|17008.75|17008.75|0
1637743390000|2021-11-24 08:43:10|17009.25|17009.25|17009.25|17009.25|17009.25|17009.25|17009.25|17009.25|0
1637743400000|2021-11-24 08:43:20|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|17009.71|0
1637743490000|2021-11-24 08:44:50|17008.32|17008.32|17008.32|17008.32|17008.32|17008.32|17008.32|17008.32|0
1637743500000|2021-11-24 08:45:00|16998.2|16998.2|16989.16|16989.16|16998.2|16998.2|16989.16|16989.16|0
1637743510000|2021-11-24 08:45:10|16990.08|16990.08|16998.92|16998.92|16998.92|16998.92|16990.08|16990.08|0
1637743560000|2021-11-24 08:46:00|16997.43|16997.43|16998.34|16998.34|16998.34|16998.34|16997.43|16997.43|0
1637743570000|2021-11-24 08:46:10|17000.01|17000.01|17001.84|17001.84|17001.84|17001.84|17000.01|17000.01|0
1637743580000|2021-11-24 08:46:20|17001.43|17001.43|17001.43|17001.43|17001.43|17001.43|17001.43|17001.43|0
1637743600000|2021-11-24 08:46:40|17002.36|17002.36|17002.36|17002.36|17002.36|17002.36|17002.36|17002.36|0
1637743610000|2021-11-24 08:46:50|17003.18|17003.18|17003.18|17003.18|17003.18|17003.18|17003.18|17003.18|0
1637743670000|2021-11-24 08:47:50|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|17002.25|0
1637743690000|2021-11-24 08:48:10|17003.68|17003.68|17003.68|17003.68|17003.68|17003.68|17003.68|17003.68|0
1637743730000|2021-11-24 08:48:50|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|0
1637743740000|2021-11-24 08:49:00|17014.3|17014.3|17017.22|17017.22|17017.22|17017.22|17014.3|17014.3|0
1637743750000|2021-11-24 08:49:10|17017.69|17017.69|17027.17|17027.17|17027.17|17027.17|17017.69|17017.69|0
1637743760000|2021-11-24 08:49:20|17028.08|17028.08|17039.28|17039.28|17039.28|17039.28|17028.08|17028.08|0
1637743780000|2021-11-24 08:49:40|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|17046.45|0
1637743790000|2021-11-24 08:49:50|17050.53|17050.53|17050.53|17050.53|17050.53|17050.53|17050.53|17050.53|0
1637743800000|2021-11-24 08:50:00|17048.9|17048.9|17052.55|17052.55|17052.55|17052.55|17048.9|17048.9|0
1637743820000|2021-11-24 08:50:20|17051.64|17051.64|17050.74|17050.74|17051.64|17051.64|17050.74|17050.74|0
1637743840000|2021-11-24 08:50:40|17051.21|17051.21|17041.68|17041.68|17051.21|17051.21|17041.68|17041.68|0
1637743860000|2021-11-24 08:51:00|17040.79|17040.79|17040.79|17040.79|17040.79|17040.79|17040.79|17040.79|0
1637743880000|2021-11-24 08:51:20|17038.96|17038.96|17038.96|17038.96|17038.96|17038.96|17038.96|17038.96|0
1637743890000|2021-11-24 08:51:30|17030.98|17030.98|17024.26|17024.26|17030.98|17030.98|17024.26|17024.26|0
1637743900000|2021-11-24 08:51:40|17023.33|17023.33|17023.33|17023.33|17023.33|17023.33|17023.33|17023.33|0
1637743930000|2021-11-24 08:52:10|17024.26|17024.26|17026.09|17026.09|17026.09|17026.09|17024.26|17024.26|0
1637743960000|2021-11-24 08:52:40|17027.92|17027.92|17027.92|17027.92|17027.92|17027.92|17027.92|17027.92|0
1637743970000|2021-11-24 08:52:50|17023.62|17023.62|17023.15|17023.15|17023.62|17023.62|17023.15|17023.15|0
1637743980000|2021-11-24 08:53:00|17022.24|17022.24|17022.24|17022.24|17022.24|17022.24|17022.24|17022.24|0
1637743990000|2021-11-24 08:53:10|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|0
1637744000000|2021-11-24 08:53:20|17017.42|17017.42|17017.42|17017.42|17017.42|17017.42|17017.42|17017.42|0
1637744010000|2021-11-24 08:53:30|17017.89|17017.89|17014.95|17014.95|17017.89|17017.89|17014.95|17014.95|0
1637744030000|2021-11-24 08:53:50|17015.76|17015.76|17018.68|17018.68|17018.68|17018.68|17015.76|17015.76|0
1637744050000|2021-11-24 08:54:10|17021.54|17021.54|17018.25|17018.25|17021.54|17021.54|17018.25|17018.25|0
1637744080000|2021-11-24 08:54:40|17017.79|17017.79|17017.79|17017.79|17017.79|17017.79|17017.79|17017.79|0
1637744100000|2021-11-24 08:55:00|17015.34|17015.34|17014.52|17014.52|17015.34|17015.34|17014.52|17014.52|0
1637744110000|2021-11-24 08:55:10|17015.93|17015.93|17014.3|17014.3|17015.93|17015.93|17014.3|17014.3|0
1637744120000|2021-11-24 08:55:20|17011.43|17011.43|17011.43|17011.43|17011.43|17011.43|17011.43|17011.43|0
1637744130000|2021-11-24 08:55:30|17010.02|17010.02|17008.19|17008.19|17010.02|17010.02|17008.19|17008.19|0
1637744140000|2021-11-24 08:55:40|17006.76|17006.76|16991.04|16991.04|17006.76|17006.76|16991.04|16991.04|0
1637744150000|2021-11-24 08:55:50|16989.17|16989.17|16989.17|16989.17|16989.17|16989.17|16989.17|16989.17|0
1637744160000|2021-11-24 08:56:00|16993.47|16993.47|16992.91|16992.91|16993.47|16993.47|16992.91|16992.91|0
1637744210000|2021-11-24 08:56:50|16992.69|16992.69|16992.69|16992.69|16992.69|16992.69|16992.69|16992.69|0
1637744220000|2021-11-24 08:57:00|16989.95|16989.95|16994.64|16994.64|16994.64|16994.64|16989.95|16989.95|0
1637744230000|2021-11-24 08:57:10|16997.07|16997.07|16998.18|16998.18|16998.18|16998.18|16997.07|16997.07|0
1637744260000|2021-11-24 08:57:40|16997.72|16997.72|17001.37|17001.37|17001.37|17001.37|16997.72|16997.72|0
1637744280000|2021-11-24 08:58:00|17002.86|17002.86|17002.86|17002.86|17002.86|17002.86|17002.86|17002.86|0
1637744290000|2021-11-24 08:58:10|17006.88|17006.88|17008.31|17008.31|17008.31|17008.31|17006.88|17006.88|0
1637744330000|2021-11-24 08:58:50|17007.4|17007.4|17006.56|17006.56|17007.99|17007.99|17006.56|17006.56|0
1637744380000|2021-11-24 08:59:40|17009.42|17009.42|17009.42|17009.42|17009.42|17009.42|17009.42|17009.42|0
1637744410000|2021-11-24 09:00:10|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|0
1637744440000|2021-11-24 09:00:40|17010.83|17010.83|17010.83|17010.83|17010.83|17010.83|17010.83|17010.83|0
1637744450000|2021-11-24 09:00:50|17010.61|17010.61|17010.61|17010.61|17010.61|17010.61|17010.61|17010.61|0
1637744490000|2021-11-24 09:01:30|17011.52|17011.52|17011.05|17011.05|17011.52|17011.52|17011.05|17011.05|0
1637744520000|2021-11-24 09:02:00|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|17009.66|0
1637744530000|2021-11-24 09:02:10|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|0
1637744570000|2021-11-24 09:02:50|17008.65|17008.65|17006.83|17006.83|17008.65|17008.65|17006.83|17006.83|0
1637744580000|2021-11-24 09:03:00|17004.84|17004.84|17003.01|17003.01|17004.84|17004.84|17003.01|17003.01|0
1637744600000|2021-11-24 09:03:20|17002.1|17002.1|17003.43|17003.43|17003.43|17003.43|17001.6|17001.6|0
1637744630000|2021-11-24 09:03:50|17002.96|17002.96|17002.96|17002.96|17002.96|17002.96|17002.96|17002.96|0
1637744640000|2021-11-24 09:04:00|17002.49|17002.49|17003.93|17003.93|17003.93|17003.93|17001.06|17001.06|0
1637744660000|2021-11-24 09:04:20|17002.29|17002.29|17002.29|17002.29|17002.29|17002.29|17002.29|17002.29|0
1637744690000|2021-11-24 09:04:50|17002.76|17002.76|17000.7|17000.7|17002.76|17002.76|17000.7|17000.7|0
1637744710000|2021-11-24 09:05:10|16997.84|16997.84|16998.4|16998.4|16998.4|16998.4|16997.84|16997.84|0
1637744720000|2021-11-24 09:05:20|16999.83|16999.83|17005.56|17005.56|17006.99|17006.99|16999.83|16999.83|0
1637744730000|2021-11-24 09:05:30|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|0
1637744740000|2021-11-24 09:05:40|17015.04|17015.04|17019.74|17019.74|17019.74|17019.74|17015.04|17015.04|0
1637744760000|2021-11-24 09:06:00|17018.11|17018.11|17018.11|17018.11|17018.11|17018.11|17018.11|17018.11|0
1637744800000|2021-11-24 09:06:40|17019.93|17019.93|17020.4|17020.4|17020.4|17020.4|17019.93|17019.93|0
1637744840000|2021-11-24 09:07:20|17021.22|17021.22|17021.22|17021.22|17021.22|17021.22|17021.22|17021.22|0
1637744850000|2021-11-24 09:07:30|17024.04|17024.04|17024.04|17024.04|17024.04|17024.04|17024.04|17024.04|0
1637744860000|2021-11-24 09:07:40|17025.67|17025.67|17026.94|17026.94|17026.94|17026.94|17025.67|17025.67|0
1637744910000|2021-11-24 09:08:30|17024.49|17024.49|17026.13|17026.13|17026.13|17026.13|17024.49|17024.49|0
1637744920000|2021-11-24 09:08:40|17026.59|17026.59|17026.59|17026.59|17026.59|17026.59|17026.59|17026.59|0
1637744940000|2021-11-24 09:09:00|17029.46|17029.46|17031.79|17031.79|17031.79|17031.79|17029.46|17029.46|0
1637744960000|2021-11-24 09:09:20|17029.96|17029.96|17031.39|17031.39|17031.39|17031.39|17029.96|17029.96|0
1637745000000|2021-11-24 09:10:00|17029.96|17029.96|17030.89|17030.89|17030.89|17030.89|17029.96|17029.96|0
1637745060000|2021-11-24 09:11:00|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|0
1637745070000|2021-11-24 09:11:10|17032.78|17032.78|17032.78|17032.78|17032.78|17032.78|17032.78|17032.78|0
1637745080000|2021-11-24 09:11:20|17033.28|17033.28|17034.19|17034.19|17034.19|17034.19|17033.28|17033.28|0
1637745090000|2021-11-24 09:11:30|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|17035.63|0
1637745100000|2021-11-24 09:11:40|17034.21|17034.21|17035.61|17035.61|17035.61|17035.61|17034.21|17034.21|0
1637745110000|2021-11-24 09:11:50|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|0
1637745120000|2021-11-24 09:12:00|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|17032.6|0
1637745170000|2021-11-24 09:12:50|17034.03|17034.03|17036.08|17036.08|17036.08|17036.08|17034.03|17034.03|0
1637745190000|2021-11-24 09:13:10|17037.51|17037.51|17037.51|17037.51|17037.51|17037.51|17037.51|17037.51|0
1637745200000|2021-11-24 09:13:20|17036.62|17036.62|17036.62|17036.62|17036.62|17036.62|17036.62|17036.62|0
1637745210000|2021-11-24 09:13:30|17038.11|17038.11|17039.02|17039.02|17039.02|17039.02|17038.11|17038.11|0
1637745220000|2021-11-24 09:13:40|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|0
1637745260000|2021-11-24 09:14:20|17040.93|17040.93|17042.36|17042.36|17042.36|17042.36|17040.93|17040.93|0
1637745270000|2021-11-24 09:14:30|17041.89|17041.89|17046.98|17046.98|17046.98|17046.98|17041.89|17041.89|0
1637745280000|2021-11-24 09:14:40|17045.54|17045.54|17044.11|17044.11|17045.54|17045.54|17044.11|17044.11|0
1637745290000|2021-11-24 09:14:50|17043.18|17043.18|17043.18|17043.18|17043.18|17043.18|17043.18|17043.18|0
1637745300000|2021-11-24 09:15:00|17042.71|17042.71|17041.42|17041.42|17042.71|17042.71|17041.42|17041.42|0
1637745310000|2021-11-24 09:15:10|17039.99|17039.99|17033.57|17033.57|17039.99|17039.99|17033.57|17033.57|0
1637745320000|2021-11-24 09:15:20|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|0
1637745330000|2021-11-24 09:15:30|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|0
1637745340000|2021-11-24 09:15:40|17031.81|17031.81|17039.84|17039.84|17039.84|17039.84|17031.81|17031.81|0
1637745360000|2021-11-24 09:16:00|17038.41|17038.41|17041.77|17041.77|17041.77|17041.77|17038.41|17038.41|0
1637745370000|2021-11-24 09:16:10|17043.2|17043.2|17051.94|17051.94|17051.94|17051.94|17043.2|17043.2|0
1637745400000|2021-11-24 09:16:40|17052.86|17052.86|17056.45|17056.45|17058.37|17058.37|17052.86|17052.86|0
1637745410000|2021-11-24 09:16:50|17059.71|17059.71|17062|17062|17062|17062|17059.71|17059.71|0
1637745430000|2021-11-24 09:17:10|17064.86|17064.86|17064.86|17064.86|17064.86|17064.86|17064.86|17064.86|0
1637745440000|2021-11-24 09:17:20|17063.43|17063.43|17063.43|17063.43|17063.43|17063.43|17063.43|17063.43|0
1637745470000|2021-11-24 09:17:50|17062.52|17062.52|17061.09|17061.09|17062.52|17062.52|17061.09|17061.09|0
1637745520000|2021-11-24 09:18:40|17062|17062|17062|17062|17062|17062|17062|17062|0
1637745530000|2021-11-24 09:18:50|17063.4|17063.4|17062.93|17062.93|17063.4|17063.4|17062.93|17062.93|0
1637745540000|2021-11-24 09:19:00|17064.36|17064.36|17063.9|17063.9|17064.36|17064.36|17063.9|17063.9|0
1637745550000|2021-11-24 09:19:10|17064.93|17064.93|17080.44|17080.44|17080.44|17080.44|17064.93|17064.93|0
1637745580000|2021-11-24 09:19:40|17083.71|17083.71|17086.05|17086.05|17086.05|17086.05|17083.71|17083.71|0
1637745590000|2021-11-24 09:19:50|17090.23|17090.23|17090.23|17090.23|17090.23|17090.23|17090.23|17090.23|0
1637745600000|2021-11-24 09:20:00|17098.07|17098.07|17109.52|17109.52|17109.52|17109.52|17098.07|17098.07|0
1637745610000|2021-11-24 09:20:10|17108.71|17108.71|17108.24|17108.24|17108.71|17108.71|17108.24|17108.24|0
1637745630000|2021-11-24 09:20:30|17109.18|17109.18|17109.18|17109.18|17109.18|17109.18|17109.18|17109.18|0
1637745680000|2021-11-24 09:21:20|17107.55|17107.55|17110.81|17110.81|17110.81|17110.81|17107.55|17107.55|0
1637745690000|2021-11-24 09:21:30|17109.38|17109.38|17103.59|17103.59|17109.38|17109.38|17103.59|17103.59|0
1637745700000|2021-11-24 09:21:40|17106.33|17106.33|17108.16|17108.16|17108.16|17108.16|17106.33|17106.33|0
1637745710000|2021-11-24 09:21:50|17107.25|17107.25|17109.69|17109.69|17109.69|17109.69|17100.72|17100.72|0
1637745720000|2021-11-24 09:22:00|17111.12|17111.12|17113.47|17113.47|17113.47|17113.47|17111.12|17111.12|0
1637745730000|2021-11-24 09:22:10|17114.9|17114.9|17114.9|17114.9|17114.9|17114.9|17114.9|17114.9|0
1637745740000|2021-11-24 09:22:20|17113.47|17113.47|17112.04|17112.04|17113.47|17113.47|17112.04|17112.04|0
1637745750000|2021-11-24 09:22:30|17109.17|17109.17|17109.17|17109.17|17109.17|17109.17|17109.17|17109.17|0
1637745770000|2021-11-24 09:22:50|17110.09|17110.09|17111.91|17111.91|17111.91|17111.91|17110.09|17110.09|0
1637745780000|2021-11-24 09:23:00|17111|17111|17111|17111|17111|17111|17111|17111|0
1637745800000|2021-11-24 09:23:20|17112.83|17112.83|17113.29|17113.29|17113.29|17113.29|17112.83|17112.83|0
1637745810000|2021-11-24 09:23:30|17114.21|17114.21|17114.21|17114.21|17114.21|17114.21|17114.21|17114.21|0
1637745820000|2021-11-24 09:23:40|17115.84|17115.84|17117.67|17117.67|17117.67|17117.67|17115.84|17115.84|0
1637745840000|2021-11-24 09:24:00|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|0
1637745880000|2021-11-24 09:24:40|17115.84|17115.84|17117.27|17117.27|17117.27|17117.27|17115.84|17115.84|0
1637745890000|2021-11-24 09:24:50|17115.84|17115.84|17115.84|17115.84|17115.84|17115.84|17115.84|17115.84|0
1637745960000|2021-11-24 09:26:00|17120.07|17120.07|17120.07|17120.07|17120.07|17120.07|17120.07|17120.07|0
1637745970000|2021-11-24 09:26:10|17118.66|17118.66|17116.78|17116.78|17118.66|17118.66|17116.78|17116.78|0
1637745990000|2021-11-24 09:26:30|17117.02|17117.02|17102.5|17102.5|17117.02|17117.02|17102|17102|0
1637746000000|2021-11-24 09:26:40|17101.83|17101.83|17095.69|17095.69|17101.83|17101.83|17095.69|17095.69|0
1637746010000|2021-11-24 09:26:50|17094.58|17094.58|17092.75|17092.75|17094.58|17094.58|17092.75|17092.75|0
1637746020000|2021-11-24 09:27:00|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|17093.66|0
1637746050000|2021-11-24 09:27:30|17090.8|17090.8|17090.8|17090.8|17090.8|17090.8|17090.8|17090.8|0
1637746080000|2021-11-24 09:28:00|17088.97|17088.97|17088.97|17088.97|17088.97|17088.97|17088.97|17088.97|0
1637746090000|2021-11-24 09:28:10|17086.1|17086.1|17082.98|17082.98|17086.1|17086.1|17082.98|17082.98|0
1637746110000|2021-11-24 09:28:30|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|0
1637746120000|2021-11-24 09:28:40|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|17081.1|0
1637746140000|2021-11-24 09:29:00|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|0
1637746150000|2021-11-24 09:29:10|17085.35|17085.35|17085.35|17085.35|17085.35|17085.35|17085.35|17085.35|0
1637746170000|2021-11-24 09:29:30|17083.68|17083.68|17083.68|17083.68|17083.68|17083.68|17083.68|17083.68|0
1637746190000|2021-11-24 09:29:50|17082.76|17082.76|17085.51|17085.51|17085.51|17085.51|17082.76|17082.76|0
1637746200000|2021-11-24 09:30:00|17084.09|17084.09|17084.09|17084.09|17084.09|17084.09|17084.09|17084.09|0
1637746210000|2021-11-24 09:30:10|17079.59|17079.59|17077.13|17077.13|17079.59|17079.59|17077.13|17077.13|0
1637746230000|2021-11-24 09:30:30|17075.5|17075.5|17075.5|17075.5|17075.5|17075.5|17075.5|17075.5|0
1637746260000|2021-11-24 09:31:00|17076.41|17076.41|17082.11|17082.11|17082.11|17082.11|17076.41|17076.41|0
1637746280000|2021-11-24 09:31:20|17085.38|17085.38|17085.38|17085.38|17085.38|17085.38|17085.38|17085.38|0
1637746320000|2021-11-24 09:32:00|17082.64|17082.64|17082.64|17082.64|17082.64|17082.64|17082.64|17082.64|0
1637746330000|2021-11-24 09:32:10|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|0
1637746380000|2021-11-24 09:33:00|17082.06|17082.06|17082.06|17082.06|17082.06|17082.06|17082.06|17082.06|0
1637746390000|2021-11-24 09:33:10|17080.78|17080.78|17077.91|17077.91|17080.78|17080.78|17077.91|17077.91|0
1637746400000|2021-11-24 09:33:20|17076.48|17076.48|17071.15|17071.15|17076.48|17076.48|17071.15|17071.15|0
1637746440000|2021-11-24 09:34:00|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|17068.7|0
1637746480000|2021-11-24 09:34:40|17070.13|17070.13|17077.28|17077.28|17077.28|17077.28|17070.13|17070.13|0
1637746500000|2021-11-24 09:35:00|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|0
1637746530000|2021-11-24 09:35:30|17079.33|17079.33|17075.68|17075.68|17079.33|17079.33|17075.68|17075.68|0
1637746540000|2021-11-24 09:35:40|17077.5|17077.5|17079.45|17079.45|17080.37|17080.37|17077.5|17077.5|0
1637746550000|2021-11-24 09:35:50|17081.28|17081.28|17082.2|17082.2|17082.2|17082.2|17081.28|17081.28|0
1637746580000|2021-11-24 09:36:20|17083.63|17083.63|17083.63|17083.63|17083.63|17083.63|17083.63|17083.63|0
1637746590000|2021-11-24 09:36:30|17081.8|17081.8|17092.41|17092.41|17092.41|17092.41|17081.8|17081.8|0
1637746600000|2021-11-24 09:36:40|17096.59|17096.59|17102.4|17102.4|17102.4|17102.4|17096.59|17096.59|0
1637746610000|2021-11-24 09:36:50|17103.39|17103.39|17106.13|17106.13|17106.13|17106.13|17103.39|17103.39|0
1637746620000|2021-11-24 09:37:00|17106.63|17106.63|17106.63|17106.63|17106.63|17106.63|17106.63|17106.63|0
1637746630000|2021-11-24 09:37:10|17108.06|17108.06|17108.06|17108.06|17108.06|17108.06|17108.06|17108.06|0
1637746650000|2021-11-24 09:37:30|17105.32|17105.32|17105.32|17105.32|17105.32|17105.32|17105.32|17105.32|0
1637746670000|2021-11-24 09:37:50|17103.89|17103.89|17103.89|17103.89|17103.89|17103.89|17103.89|17103.89|0
1637746680000|2021-11-24 09:38:00|17103.42|17103.42|17102.95|17102.95|17103.42|17103.42|17102.95|17102.95|0
1637746710000|2021-11-24 09:38:30|17101.96|17101.96|17101.96|17101.96|17101.96|17101.96|17101.96|17101.96|0
1637746740000|2021-11-24 09:39:00|17104.82|17104.82|17104.82|17104.82|17104.82|17104.82|17104.82|17104.82|0
1637746750000|2021-11-24 09:39:10|17103.39|17103.39|17098.94|17098.94|17103.39|17103.39|17098.94|17098.94|0
1637746760000|2021-11-24 09:39:20|17098.44|17098.44|17098.44|17098.44|17098.44|17098.44|17098.44|17098.44|0
1637746770000|2021-11-24 09:39:30|17098|17098|17098|17098|17098|17098|17098|17098|0
1637746780000|2021-11-24 09:39:40|17098.94|17098.94|17096.2|17096.2|17098.94|17098.94|17096.2|17096.2|0
1637746790000|2021-11-24 09:39:50|17099.85|17099.85|17099.85|17099.85|17099.85|17099.85|17099.85|17099.85|0
1637746800000|2021-11-24 09:40:00|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|17100.76|0
1637746820000|2021-11-24 09:40:20|17104.03|17104.03|17103.12|17103.12|17104.03|17104.03|17103.12|17103.12|0
1637746830000|2021-11-24 09:40:30|17101.29|17101.29|17099.46|17099.46|17101.29|17101.29|17099.46|17099.46|0
1637746880000|2021-11-24 09:41:20|17102.33|17102.33|17102.84|17102.84|17102.84|17102.84|17102.33|17102.33|0
1637746910000|2021-11-24 09:41:50|17103.31|17103.31|17102.79|17102.79|17103.31|17103.31|17100.44|17100.44|0
1637746920000|2021-11-24 09:42:00|17100.96|17100.96|17104.62|17104.62|17104.62|17104.62|17100.96|17100.96|0
1637746930000|2021-11-24 09:42:10|17103.18|17103.18|17104.62|17104.62|17104.62|17104.62|17100.32|17100.32|0
1637746940000|2021-11-24 09:42:20|17106.05|17106.05|17104.62|17104.62|17106.05|17106.05|17104.62|17104.62|0
1637746950000|2021-11-24 09:42:30|17106.05|17106.05|17106.05|17106.05|17106.05|17106.05|17106.05|17106.05|0
1637746970000|2021-11-24 09:42:50|17106.96|17106.96|17104.62|17104.62|17106.96|17106.96|17103.18|17103.18|0
1637746980000|2021-11-24 09:43:00|17101.75|17101.75|17097.86|17097.86|17101.75|17101.75|17097.86|17097.86|0
1637746990000|2021-11-24 09:43:10|17098.53|17098.53|17098.53|17098.53|17098.53|17098.53|17098.53|17098.53|0
1637747000000|2021-11-24 09:43:20|17098.09|17098.09|17092.12|17092.12|17098.09|17098.09|17092.12|17092.12|0
1637747020000|2021-11-24 09:43:40|17092.59|17092.59|17092.59|17092.59|17092.59|17092.59|17092.59|17092.59|0
1637747030000|2021-11-24 09:43:50|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|0
1637747050000|2021-11-24 09:44:10|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|0
1637747070000|2021-11-24 09:44:30|17087.94|17087.94|17087.94|17087.94|17087.94|17087.94|17087.94|17087.94|0
1637747080000|2021-11-24 09:44:40|17088.86|17088.86|17096.52|17096.52|17096.52|17096.52|17088.86|17088.86|0
1637747100000|2021-11-24 09:45:00|17098.35|17098.35|17110.46|17110.46|17111.59|17111.59|17098.35|17098.35|0
1637747110000|2021-11-24 09:45:10|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|0
1637747120000|2021-11-24 09:45:20|17111.45|17111.45|17111.45|17111.45|17111.45|17111.45|17111.45|17111.45|0
1637747130000|2021-11-24 09:45:30|17107.8|17107.8|17108.19|17108.19|17108.19|17108.19|17106.36|17106.36|0
1637747150000|2021-11-24 09:45:50|17110.02|17110.02|17107.25|17107.25|17111.84|17111.84|17107.25|17107.25|0
1637747160000|2021-11-24 09:46:00|17106.34|17106.34|17110.39|17110.39|17110.39|17110.39|17105.52|17105.52|0
1637747190000|2021-11-24 09:46:30|17109.93|17109.93|17109.93|17109.93|17109.93|17109.93|17109.93|17109.93|0
1637747210000|2021-11-24 09:46:50|17107.19|17107.19|17098.38|17098.38|17107.19|17107.19|17095.96|17095.96|0
1637747220000|2021-11-24 09:47:00|17098.82|17098.82|17102.14|17102.14|17102.14|17102.14|17098.82|17098.82|0
1637747230000|2021-11-24 09:47:10|17103.57|17103.57|17102.66|17102.66|17103.57|17103.57|17102.66|17102.66|0
1637747240000|2021-11-24 09:47:20|17099.79|17099.79|17099.79|17099.79|17099.79|17099.79|17099.79|17099.79|0
1637747250000|2021-11-24 09:47:30|17096.92|17096.92|17096.92|17096.92|17096.92|17096.92|17096.92|17096.92|0
1637747270000|2021-11-24 09:47:50|17098.36|17098.36|17098.36|17098.36|17098.36|17098.36|17098.36|17098.36|0
1637747280000|2021-11-24 09:48:00|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|0
1637747310000|2021-11-24 09:48:30|17100.24|17100.24|17100.24|17100.24|17100.24|17100.24|17100.24|17100.24|0
1637747330000|2021-11-24 09:48:50|17103.1|17103.1|17103.1|17103.1|17103.1|17103.1|17103.1|17103.1|0
1637747340000|2021-11-24 09:49:00|17104.73|17104.73|17104.73|17104.73|17104.73|17104.73|17104.73|17104.73|0
1637747350000|2021-11-24 09:49:10|17105.73|17105.73|17105.73|17105.73|17105.73|17105.73|17105.73|17105.73|0
1637747400000|2021-11-24 09:50:00|17103.38|17103.38|17102.56|17102.56|17103.38|17103.38|17102.56|17102.56|0
1637747410000|2021-11-24 09:50:10|17105.42|17105.42|17105.42|17105.42|17105.42|17105.42|17105.42|17105.42|0
1637747420000|2021-11-24 09:50:20|17104.61|17104.61|17103.23|17103.23|17104.61|17104.61|17103.23|17103.23|0
1637747440000|2021-11-24 09:50:40|17100.36|17100.36|17100.36|17100.36|17100.36|17100.36|17100.36|17100.36|0
1637747450000|2021-11-24 09:50:50|17101.8|17101.8|17101.8|17101.8|17101.8|17101.8|17101.8|17101.8|0
1637747490000|2021-11-24 09:51:30|17107.3|17107.3|17108.29|17108.29|17108.29|17108.29|17106.86|17106.86|0
1637747510000|2021-11-24 09:51:50|17109.11|17109.11|17111.45|17111.45|17111.45|17111.45|17109.11|17109.11|0
1637747540000|2021-11-24 09:52:20|17105.74|17105.74|17106.25|17106.25|17107.18|17107.18|17105.74|17105.74|0
1637747550000|2021-11-24 09:52:30|17107.66|17107.66|17110.52|17110.52|17110.52|17110.52|17107.66|17107.66|0
1637747570000|2021-11-24 09:52:50|17102.8|17102.8|17096.28|17096.28|17102.8|17102.8|17096.28|17096.28|0
1637747580000|2021-11-24 09:53:00|17096.26|17096.26|17092.7|17092.7|17096.47|17096.47|17092.7|17092.7|0
1637747600000|2021-11-24 09:53:20|17089.24|17089.24|17089.84|17089.84|17091.69|17091.69|17088.01|17088.01|0
1637747610000|2021-11-24 09:53:30|17090.75|17090.75|17084.66|17084.66|17090.75|17090.75|17084.66|17084.66|0
1637747620000|2021-11-24 09:53:40|17080.36|17080.36|17076.24|17076.24|17080.36|17080.36|17076.04|17076.04|0
1637747630000|2021-11-24 09:53:50|17071.94|17071.94|17071.97|17071.97|17072.89|17072.89|17071.06|17071.06|0
1637747640000|2021-11-24 09:54:00|17078.57|17078.57|17081.84|17081.84|17081.84|17081.84|17078.57|17078.57|0
1637747670000|2021-11-24 09:54:30|17079.2|17079.2|17080.02|17080.02|17080.02|17080.02|17079.2|17079.2|0
1637747680000|2021-11-24 09:54:40|17078.58|17078.58|17080.02|17080.02|17080.02|17080.02|17078.58|17078.58|0
1637747690000|2021-11-24 09:54:50|17081.84|17081.84|17082.76|17082.76|17082.76|17082.76|17081.84|17081.84|0
1637747710000|2021-11-24 09:55:10|17083.67|17083.67|17083.67|17083.67|17083.67|17083.67|17083.67|17083.67|0
1637747720000|2021-11-24 09:55:20|17081.84|17081.84|17081.84|17081.84|17081.84|17081.84|17081.84|17081.84|0
1637747730000|2021-11-24 09:55:30|17079.99|17079.99|17080.09|17080.09|17080.9|17080.9|17079.99|17079.99|0
1637747740000|2021-11-24 09:55:40|17078.26|17078.26|17072.72|17072.72|17081|17081|17072.72|17072.72|0
1637747750000|2021-11-24 09:55:50|17068.42|17068.42|17067.96|17067.96|17068.42|17068.42|17067.96|17067.96|0
1637747760000|2021-11-24 09:56:00|17069.59|17069.59|17080.98|17080.98|17080.98|17080.98|17069.59|17069.59|0
1637747770000|2021-11-24 09:56:10|17083.43|17083.43|17081.8|17081.8|17083.43|17083.43|17081.8|17081.8|0
1637747780000|2021-11-24 09:56:20|17083.43|17083.43|17083.43|17083.43|17084.25|17084.25|17083.43|17083.43|0
1637747790000|2021-11-24 09:56:30|17083.9|17083.9|17083.9|17083.9|17083.9|17083.9|17083.9|17083.9|0
1637747800000|2021-11-24 09:56:40|17083.41|17083.41|17088.62|17088.62|17088.62|17088.62|17083.41|17083.41|0
1637747810000|2021-11-24 09:56:50|17090.45|17090.45|17093.11|17093.11|17093.11|17093.11|17090.45|17090.45|0
1637747820000|2021-11-24 09:57:00|17094.51|17094.51|17094.51|17094.51|17094.51|17094.51|17094.51|17094.51|0
1637747830000|2021-11-24 09:57:10|17095.92|17095.92|17095.92|17095.92|17095.92|17095.92|17095.92|17095.92|0
1637747860000|2021-11-24 09:57:40|17100.48|17100.48|17105.3|17105.3|17105.3|17105.3|17099.57|17099.57|0
1637747890000|2021-11-24 09:58:10|17104.39|17104.39|17104.39|17104.39|17104.39|17104.39|17104.39|17104.39|0
1637747910000|2021-11-24 09:58:30|17101.52|17101.52|17102.96|17102.96|17102.96|17102.96|17101.52|17101.52|0
1637747930000|2021-11-24 09:58:50|17104.39|17104.39|17105.8|17105.8|17105.8|17105.8|17104.39|17104.39|0
1637747940000|2021-11-24 09:59:00|17108.25|17108.25|17109.16|17109.16|17109.16|17109.16|17107.43|17107.43|0
1637747950000|2021-11-24 09:59:10|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|17110.99|0
1637747960000|2021-11-24 09:59:20|17110.37|17110.37|17110.37|17110.37|17110.37|17110.37|17110.37|17110.37|0
1637747970000|2021-11-24 09:59:30|17108.96|17108.96|17113.26|17113.26|17113.26|17113.26|17108.96|17108.96|0
1637747990000|2021-11-24 09:59:50|17114.08|17114.08|17109.96|17109.96|17114.08|17114.08|17109.96|17109.96|0
1637748000000|2021-11-24 10:00:00|17110.45|17110.45|17105.71|17105.71|17110.45|17110.45|17105.71|17105.71|0
1637748010000|2021-11-24 10:00:10|17108.45|17108.45|17108.45|17108.45|17108.45|17108.45|17108.45|17108.45|0
1637748020000|2021-11-24 10:00:20|17107.54|17107.54|17100.96|17100.96|17107.54|17107.54|17099.32|17099.32|0
1637748050000|2021-11-24 10:00:50|17096.66|17096.66|17097.13|17097.13|17097.13|17097.13|17096.19|17096.19|0
1637748070000|2021-11-24 10:01:10|17094.39|17094.39|17090.27|17090.27|17094.39|17094.39|17090.27|17090.27|0
1637748080000|2021-11-24 10:01:20|17091.9|17091.9|17090.27|17090.27|17091.9|17091.9|17090.27|17090.27|0
1637748090000|2021-11-24 10:01:30|17088.44|17088.44|17088.44|17088.44|17088.44|17088.44|17088.44|17088.44|0
1637748100000|2021-11-24 10:01:40|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|0
1637748110000|2021-11-24 10:01:50|17088.96|17088.96|17088.96|17088.96|17088.96|17088.96|17088.96|17088.96|0
1637748120000|2021-11-24 10:02:00|17089.78|17089.78|17089.78|17089.78|17089.78|17089.78|17089.78|17089.78|0
1637748130000|2021-11-24 10:02:10|17091.41|17091.41|17090.59|17090.59|17093.96|17093.96|17090.59|17090.59|0
1637748140000|2021-11-24 10:02:20|17088.77|17088.77|17074.06|17074.06|17088.77|17088.77|17074.06|17074.06|0
1637748150000|2021-11-24 10:02:30|17074.98|17074.98|17074.92|17074.92|17074.98|17074.98|17074.01|17074.01|0
1637748170000|2021-11-24 10:02:50|17077.79|17077.79|17077.79|17077.79|17077.79|17077.79|17077.79|17077.79|0
1637748190000|2021-11-24 10:03:10|17072.33|17072.33|17067.95|17067.95|17072.33|17072.33|17067.95|17067.95|0
1637748200000|2021-11-24 10:03:20|17067.04|17067.04|17066.13|17066.13|17067.04|17067.04|17066.13|17066.13|0
1637748210000|2021-11-24 10:03:30|17065.51|17065.51|17065.51|17065.51|17065.51|17065.51|17065.51|17065.51|0
1637748220000|2021-11-24 10:03:40|17067.96|17067.96|17068.52|17068.52|17068.52|17068.52|17067.96|17067.96|0
1637748230000|2021-11-24 10:03:50|17067.7|17067.7|17067.7|17067.7|17067.7|17067.7|17067.7|17067.7|0
1637748240000|2021-11-24 10:04:00|17067.48|17067.48|17049.97|17049.97|17067.48|17067.48|17049.97|17049.97|0
1637748250000|2021-11-24 10:04:10|17049.06|17049.06|17048.15|17048.15|17049.06|17049.06|17048.15|17048.15|0
1637748260000|2021-11-24 10:04:20|17047.23|17047.23|17043.85|17043.85|17047.23|17047.23|17043.85|17043.85|0
1637748270000|2021-11-24 10:04:30|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|0
1637748280000|2021-11-24 10:04:40|17042.02|17042.02|17042.02|17042.02|17042.02|17042.02|17042.02|17042.02|0
1637748290000|2021-11-24 10:04:50|17041.11|17041.11|17029.65|17029.65|17041.11|17041.11|17029.65|17029.65|0
1637748300000|2021-11-24 10:05:00|17032.39|17032.39|17034.04|17034.04|17034.22|17034.22|17032.39|17032.39|0
1637748310000|2021-11-24 10:05:10|17033.13|17033.13|17034.23|17034.23|17037.89|17037.89|17033.13|17033.13|0
1637748330000|2021-11-24 10:05:30|17035.05|17035.05|17038.04|17038.04|17038.04|17038.04|17035.05|17035.05|0
1637748350000|2021-11-24 10:05:50|17038.54|17038.54|17037.1|17037.1|17038.54|17038.54|17037.1|17037.1|0
1637748360000|2021-11-24 10:06:00|17036.11|17036.11|17030.64|17030.64|17036.11|17036.11|17030.03|17030.03|0
1637748370000|2021-11-24 10:06:10|17031.46|17031.46|17031.46|17031.46|17031.46|17031.46|17031.46|17031.46|0
1637748380000|2021-11-24 10:06:20|17031.93|17031.93|17031.93|17031.93|17031.93|17031.93|17031.93|17031.93|0
1637748400000|2021-11-24 10:06:40|17032.75|17032.75|17032.28|17032.28|17032.75|17032.75|17032.28|17032.28|0
1637748410000|2021-11-24 10:06:50|17030.45|17030.45|17031.27|17031.27|17031.27|17031.27|17030.45|17030.45|0
1637748420000|2021-11-24 10:07:00|17029.4|17029.4|17016.88|17016.88|17029.87|17029.87|17015.05|17015.05|0
1637748430000|2021-11-24 10:07:10|17016.41|17016.41|17017.23|17017.23|17017.23|17017.23|17016.41|17016.41|0
1637748450000|2021-11-24 10:07:30|17020.1|17020.1|17020.19|17020.19|17020.19|17020.19|17019.28|17019.28|0
1637748480000|2021-11-24 10:08:00|17021.63|17021.63|17023.45|17023.45|17023.45|17023.45|17021.63|17021.63|0
1637748500000|2021-11-24 10:08:20|17025.9|17025.9|17028.47|17028.47|17028.47|17028.47|17025.9|17025.9|0
1637748510000|2021-11-24 10:08:30|17029.46|17029.46|17031.19|17031.19|17031.19|17031.19|17029.46|17029.46|0
1637748530000|2021-11-24 10:08:50|17032.01|17032.01|17032.48|17032.48|17032.48|17032.48|17032.01|17032.01|0
1637748540000|2021-11-24 10:09:00|17032.01|17032.01|17033.91|17033.91|17033.91|17033.91|17032.01|17032.01|0
1637748550000|2021-11-24 10:09:10|17034.82|17034.82|17034.82|17034.82|17034.82|17034.82|17034.82|17034.82|0
1637748560000|2021-11-24 10:09:20|17035.74|17035.74|17035.74|17035.74|17035.74|17035.74|17035.74|17035.74|0
1637748580000|2021-11-24 10:09:40|17034.1|17034.1|17032.28|17032.28|17034.1|17034.1|17032.28|17032.28|0
1637748590000|2021-11-24 10:09:50|17033.71|17033.71|17022.29|17022.29|17033.71|17033.71|17022.29|17022.29|0
1637748600000|2021-11-24 10:10:00|17021.62|17021.62|17016.41|17016.41|17021.62|17021.62|17016.21|17016.21|0
1637748610000|2021-11-24 10:10:10|17018.05|17018.05|17017.6|17017.6|17018.05|17018.05|17017.6|17017.6|0
1637748620000|2021-11-24 10:10:20|17017.15|17017.15|17017.15|17017.15|17017.15|17017.15|17017.15|17017.15|0
1637748630000|2021-11-24 10:10:30|17017.97|17017.97|17018.88|17018.88|17018.88|17018.88|17017.97|17017.97|0
1637748640000|2021-11-24 10:10:40|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|0
1637748680000|2021-11-24 10:11:20|17021.23|17021.23|17024.09|17024.09|17024.09|17024.09|17021.23|17021.23|0
1637748690000|2021-11-24 10:11:30|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|17025.01|0
1637748700000|2021-11-24 10:11:40|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|0
1637748710000|2021-11-24 10:11:50|17023.74|17023.74|17024.16|17024.16|17024.16|17024.16|17023.74|17023.74|0
1637748720000|2021-11-24 10:12:00|17023.21|17023.21|17024.16|17024.16|17024.16|17024.16|17023.21|17023.21|0
1637748740000|2021-11-24 10:12:20|17023.54|17023.54|17023.54|17023.54|17023.54|17023.54|17023.54|17023.54|0
1637748750000|2021-11-24 10:12:30|17024.45|17024.45|17030.19|17030.19|17030.19|17030.19|17024.45|17024.45|0
1637748760000|2021-11-24 10:12:40|17031.1|17031.1|17035.48|17035.48|17035.48|17035.48|17031.1|17031.1|0
1637748770000|2021-11-24 10:12:50|17033.65|17033.65|17035.7|17035.7|17036.51|17036.51|17033.65|17033.65|0
1637748790000|2021-11-24 10:13:10|17034.88|17034.88|17034.88|17034.88|17034.88|17034.88|17034.88|17034.88|0
1637748840000|2021-11-24 10:14:00|17036.31|17036.31|17038.56|17038.56|17038.56|17038.56|17036.31|17036.31|0
1637748850000|2021-11-24 10:14:10|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|17039.48|0
1637748870000|2021-11-24 10:14:30|17040.91|17040.91|17042.74|17042.74|17042.74|17042.74|17040.91|17040.91|0
1637748880000|2021-11-24 10:14:40|17044.72|17044.72|17045.28|17045.28|17045.28|17045.28|17044.72|17044.72|0
1637748890000|2021-11-24 10:14:50|17044.35|17044.35|17044.35|17044.35|17044.35|17044.35|17044.35|17044.35|0
1637748910000|2021-11-24 10:15:10|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|0
1637748920000|2021-11-24 10:15:20|17049.05|17049.05|17049.51|17049.51|17049.98|17049.98|17049.05|17049.05|0
1637748930000|2021-11-24 10:15:30|17050.95|17050.95|17054.63|17054.63|17054.63|17054.63|17050.95|17050.95|0
1637748940000|2021-11-24 10:15:40|17052.8|17052.8|17051.69|17051.69|17053.32|17053.32|17051.69|17051.69|0
1637748950000|2021-11-24 10:15:50|17053.12|17053.12|17053.12|17053.12|17053.12|17053.12|17053.12|17053.12|0
1637748960000|2021-11-24 10:16:00|17054.03|17054.03|17054.03|17054.03|17054.03|17054.03|17054.03|17054.03|0
1637748970000|2021-11-24 10:16:10|17052.6|17052.6|17052.6|17052.6|17052.6|17052.6|17052.6|17052.6|0
1637748980000|2021-11-24 10:16:20|17054.7|17054.7|17060.98|17060.98|17060.98|17060.98|17054.7|17054.7|0
1637748990000|2021-11-24 10:16:30|17061.48|17061.48|17064.74|17064.74|17064.74|17064.74|17061.48|17061.48|0
1637749020000|2021-11-24 10:17:00|17062.29|17062.29|17060.86|17060.86|17062.29|17062.29|17060.86|17060.86|0
1637749040000|2021-11-24 10:17:20|17059.95|17059.95|17059.95|17059.95|17059.95|17059.95|17059.13|17059.13|0
1637749050000|2021-11-24 10:17:30|17060.86|17060.86|17060.86|17060.86|17060.86|17060.86|17060.86|17060.86|0
1637749080000|2021-11-24 10:18:00|17058.04|17058.04|17056.14|17056.14|17058.04|17058.04|17056.14|17056.14|0
1637749090000|2021-11-24 10:18:10|17054.7|17054.7|17054.7|17054.7|17054.7|17054.7|17054.7|17054.7|0
1637749110000|2021-11-24 10:18:30|17053.79|17053.79|17048.14|17048.14|17053.79|17053.79|17047.33|17047.33|0
1637749120000|2021-11-24 10:18:40|17051.01|17051.01|17052.44|17052.44|17052.44|17052.44|17051.01|17051.01|0
1637749130000|2021-11-24 10:18:50|17052.91|17052.91|17055.77|17055.77|17055.77|17055.77|17052.91|17052.91|0
1637749140000|2021-11-24 10:19:00|17056.69|17056.69|17059.22|17059.22|17059.22|17059.22|17056.69|17056.69|0
1637749150000|2021-11-24 10:19:10|17062.9|17062.9|17066.82|17066.82|17066.82|17066.82|17062.9|17062.9|0
1637749160000|2021-11-24 10:19:20|17063.96|17063.96|17063.96|17063.96|17063.96|17063.96|17062.52|17062.52|0
1637749170000|2021-11-24 10:19:30|17065.39|17065.39|17065.39|17065.39|17065.39|17065.39|17065.39|17065.39|0
1637749180000|2021-11-24 10:19:40|17066.82|17066.82|17068.25|17068.25|17068.25|17068.25|17066.82|17066.82|0
1637749190000|2021-11-24 10:19:50|17066.82|17066.82|17068.25|17068.25|17068.25|17068.25|17066.82|17066.82|0
1637749200000|2021-11-24 10:20:00|17069.17|17069.17|17072.23|17072.23|17073.67|17073.67|17069.17|17069.17|0
1637749210000|2021-11-24 10:20:10|17073.67|17073.67|17072.23|17072.23|17073.67|17073.67|17072.23|17072.23|0
1637749220000|2021-11-24 10:20:20|17070.8|17070.8|17069.98|17069.98|17070.8|17070.8|17069.98|17069.98|0
1637749230000|2021-11-24 10:20:30|17067.12|17067.12|17066.3|17066.3|17067.12|17067.12|17066.3|17066.3|0
1637749260000|2021-11-24 10:21:00|17063.96|17063.96|17062.92|17062.92|17063.96|17063.96|17061.09|17061.09|0
1637749270000|2021-11-24 10:21:10|17061.48|17061.48|17061.89|17061.89|17061.89|17061.89|17061.48|17061.48|0
1637749280000|2021-11-24 10:21:20|17062.71|17062.71|17062.71|17062.71|17062.71|17062.71|17062.71|17062.71|0
1637749300000|2021-11-24 10:21:40|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|17061.8|0
1637749320000|2021-11-24 10:22:00|17060.88|17060.88|17060.88|17060.88|17060.88|17060.88|17060.88|17060.88|0
1637749340000|2021-11-24 10:22:20|17060.39|17060.39|17053.56|17053.56|17060.39|17060.39|17053.56|17053.56|0
1637749350000|2021-11-24 10:22:30|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|17052.74|0
1637749390000|2021-11-24 10:23:10|17051.83|17051.83|17052.64|17052.64|17052.64|17052.64|17051.83|17051.83|0
1637749400000|2021-11-24 10:23:20|17054.08|17054.08|17054.08|17054.08|17054.08|17054.08|17054.08|17054.08|0
1637749410000|2021-11-24 10:23:30|17052.64|17052.64|17056.94|17056.94|17056.94|17056.94|17052.64|17052.64|0
1637749420000|2021-11-24 10:23:40|17056.03|17056.03|17056.03|17056.03|17056.03|17056.03|17056.03|17056.03|0
1637749440000|2021-11-24 10:24:00|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|17057.66|0
1637749450000|2021-11-24 10:24:10|17058.13|17058.13|17063.32|17063.32|17063.32|17063.32|17058.13|17058.13|0
1637749460000|2021-11-24 10:24:20|17066.06|17066.06|17072.31|17072.31|17073.13|17073.13|17066.06|17066.06|0
1637749470000|2021-11-24 10:24:30|17074.67|17074.67|17075.66|17075.66|17075.66|17075.66|17074.67|17074.67|0
1637749500000|2021-11-24 10:25:00|17074.84|17074.84|17074.03|17074.03|17074.84|17074.84|17074.03|17074.03|0
1637749510000|2021-11-24 10:25:10|17074.49|17074.49|17071.16|17071.16|17074.49|17074.49|17071.16|17071.16|0
1637749530000|2021-11-24 10:25:30|17070.69|17070.69|17069.87|17069.87|17070.69|17070.69|17069.87|17069.87|0
1637749560000|2021-11-24 10:26:00|17071.26|17071.26|17072.17|17072.17|17072.17|17072.17|17071.26|17071.26|0
1637749600000|2021-11-24 10:26:40|17072.99|17072.99|17077.06|17077.06|17078.89|17078.89|17072.99|17072.99|0
1637749610000|2021-11-24 10:26:50|17077.29|17077.29|17078.23|17078.23|17078.23|17078.23|17077.29|17077.29|0
1637749620000|2021-11-24 10:27:00|17081.88|17081.88|17081.88|17081.88|17081.88|17081.88|17081.88|17081.88|0
1637749630000|2021-11-24 10:27:10|17080.97|17080.97|17082.8|17082.8|17082.8|17082.8|17080.97|17080.97|0
1637749650000|2021-11-24 10:27:30|17083.41|17083.41|17086|17086|17086|17086|17083.41|17083.41|0
1637749660000|2021-11-24 10:27:40|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|0
1637749670000|2021-11-24 10:27:50|17094.38|17094.38|17097.5|17097.5|17097.5|17097.5|17094.38|17094.38|0
1637749680000|2021-11-24 10:28:00|17099.33|17099.33|17099.42|17099.42|17100.24|17100.24|17099.33|17099.33|0
1637749690000|2021-11-24 10:28:10|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|17098.51|0
1637749700000|2021-11-24 10:28:20|17099.42|17099.42|17099.42|17099.42|17099.42|17099.42|17099.42|17099.42|0
1637749710000|2021-11-24 10:28:30|17100.24|17100.24|17094.95|17094.95|17100.24|17100.24|17094.95|17094.95|0
1637749730000|2021-11-24 10:28:50|17093.32|17093.32|17093.32|17093.32|17093.32|17093.32|17093.32|17093.32|0
1637749750000|2021-11-24 10:29:10|17094.26|17094.26|17094.26|17094.26|17094.26|17094.26|17094.26|17094.26|0
1637749760000|2021-11-24 10:29:20|17096.71|17096.71|17096.71|17096.71|17096.71|17096.71|17096.71|17096.71|0
1637749770000|2021-11-24 10:29:30|17097.53|17097.53|17097.53|17097.53|17097.53|17097.53|17097.53|17097.53|0
1637749800000|2021-11-24 10:30:00|17098.94|17098.94|17100.57|17100.57|17100.57|17100.57|17098.94|17098.94|0
1637749820000|2021-11-24 10:30:20|17101.49|17101.49|17100.57|17100.57|17101.49|17101.49|17100.57|17100.57|0
1637749830000|2021-11-24 10:30:30|17100.02|17100.02|17092|17092|17100.02|17100.02|17092|17092|0
1637749850000|2021-11-24 10:30:50|17092.92|17092.92|17092.92|17092.92|17092.92|17092.92|17092.92|17092.92|0
1637749860000|2021-11-24 10:31:00|17093.73|17093.73|17095.96|17095.96|17095.96|17095.96|17092.3|17092.3|0
1637749870000|2021-11-24 10:31:10|17094.13|17094.13|17097.78|17097.78|17097.78|17097.78|17094.13|17094.13|0
1637749880000|2021-11-24 10:31:20|17096.87|17096.87|17096.87|17096.87|17096.87|17096.87|17096.87|17096.87|0
1637749890000|2021-11-24 10:31:30|17095.96|17095.96|17095.04|17095.04|17095.96|17095.96|17095.04|17095.04|0
1637749900000|2021-11-24 10:31:40|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|17093.31|17093.31|0
1637749930000|2021-11-24 10:32:10|17093.31|17093.31|17093.31|17093.31|17093.31|17093.31|17093.31|17093.31|0
1637749950000|2021-11-24 10:32:30|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|17094.23|0
1637749960000|2021-11-24 10:32:40|17095.86|17095.86|17094.74|17094.74|17095.86|17095.86|17094.74|17094.74|0
1637749990000|2021-11-24 10:33:10|17095.66|17095.66|17096.57|17096.57|17096.57|17096.57|17095.66|17095.66|0
1637750050000|2021-11-24 10:34:10|17097.48|17097.48|17097.48|17097.48|17097.48|17097.48|17097.48|17097.48|0
1637750060000|2021-11-24 10:34:20|17098.4|17098.4|17099.31|17099.31|17099.31|17099.31|17098.4|17098.4|0
1637750070000|2021-11-24 10:34:30|17098.75|17098.75|17100.98|17100.98|17100.98|17100.98|17098.75|17098.75|0
1637750080000|2021-11-24 10:34:40|17103.85|17103.85|17103.85|17103.85|17103.85|17103.85|17103.85|17103.85|0
1637750090000|2021-11-24 10:34:50|17104.76|17104.76|17104.76|17104.76|17104.76|17104.76|17104.76|17104.76|0
1637750100000|2021-11-24 10:35:00|17105.68|17105.68|17110.39|17110.39|17112.15|17112.15|17105.68|17105.68|0
1637750110000|2021-11-24 10:35:10|17112.02|17112.02|17112.58|17112.58|17113.7|17113.7|17112.02|17112.02|0
1637750130000|2021-11-24 10:35:30|17110.75|17110.75|17110.75|17110.75|17110.75|17110.75|17110.75|17110.75|0
1637750140000|2021-11-24 10:35:40|17109.94|17109.94|17109.32|17109.32|17110.75|17110.75|17109.32|17109.32|0
1637750150000|2021-11-24 10:35:50|17110.75|17110.75|17112.19|17112.19|17112.19|17112.19|17110.75|17110.75|0
1637750160000|2021-11-24 10:36:00|17113.12|17113.12|17116.92|17116.92|17116.92|17116.92|17113.12|17113.12|0
1637750190000|2021-11-24 10:36:30|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|17117.83|0
1637750200000|2021-11-24 10:36:40|17116.92|17116.92|17116.92|17116.92|17116.92|17116.92|17116.92|17116.92|0
1637750210000|2021-11-24 10:36:50|17116.01|17116.01|17116.92|17116.92|17116.92|17116.92|17116.01|17116.01|0
1637750220000|2021-11-24 10:37:00|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|17116.01|0
1637750240000|2021-11-24 10:37:20|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|17113.56|0
1637750250000|2021-11-24 10:37:30|17112.64|17112.64|17108.66|17108.66|17112.64|17112.64|17108.66|17108.66|0
1637750260000|2021-11-24 10:37:40|17109.59|17109.59|17109.59|17109.59|17109.59|17109.59|17109.59|17109.59|0
1637750280000|2021-11-24 10:38:00|17107.71|17107.71|17101.84|17101.84|17107.71|17107.71|17101.84|17101.84|0
1637750290000|2021-11-24 10:38:10|17100.85|17100.85|17100.59|17100.59|17100.85|17100.85|17098.86|17098.86|0
1637750300000|2021-11-24 10:38:20|17104.24|17104.24|17122.45|17122.45|17122.45|17122.45|17104.24|17104.24|0
1637750310000|2021-11-24 10:38:30|17123.27|17123.27|17128.97|17128.97|17130.7|17130.7|17123.27|17123.27|0
1637750320000|2021-11-24 10:38:40|17128.06|17128.06|17128.06|17128.06|17128.06|17128.06|17128.06|17128.06|0
1637750330000|2021-11-24 10:38:50|17135.23|17135.23|17143.29|17143.29|17143.29|17143.29|17135.23|17135.23|0
1637750340000|2021-11-24 10:39:00|17140.95|17140.95|17138.65|17138.65|17140.95|17140.95|17138.65|17138.65|0
1637750350000|2021-11-24 10:39:10|17137.21|17137.21|17130.25|17130.25|17137.21|17137.21|17129.34|17129.34|0
1637750360000|2021-11-24 10:39:20|17128.82|17128.82|17126.57|17126.57|17128.82|17128.82|17125.76|17125.76|0
1637750370000|2021-11-24 10:39:30|17124.9|17124.9|17122.46|17122.46|17124.9|17124.9|17122.46|17122.46|0
1637750380000|2021-11-24 10:39:40|17121.54|17121.54|17121.54|17121.54|17121.54|17121.54|17121.54|17121.54|0
1637750390000|2021-11-24 10:39:50|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|17118.68|0
1637750400000|2021-11-24 10:40:00|17113.67|17113.67|17105.18|17105.18|17113.67|17113.67|17105.18|17105.18|0
1637750410000|2021-11-24 10:40:10|17103.74|17103.74|17101.92|17101.92|17103.74|17103.74|17101.92|17101.92|0
1637750420000|2021-11-24 10:40:20|17101.1|17101.1|17101.1|17101.1|17101.1|17101.1|17101.1|17101.1|0
1637750430000|2021-11-24 10:40:30|17100.19|17100.19|17100.19|17100.19|17100.19|17100.19|17100.19|17100.19|0
1637750450000|2021-11-24 10:40:50|17099.72|17099.72|17099.72|17099.72|17099.72|17099.72|17099.72|17099.72|0
1637750460000|2021-11-24 10:41:00|17101.54|17101.54|17106.46|17106.46|17106.46|17106.46|17101.54|17101.54|0
1637750490000|2021-11-24 10:41:30|17107.45|17107.45|17106.99|17106.99|17107.45|17107.45|17106.99|17106.99|0
1637750520000|2021-11-24 10:42:00|17106.17|17106.17|17105.26|17105.26|17106.69|17106.69|17105.26|17105.26|0
1637750530000|2021-11-24 10:42:10|17106.08|17106.08|17105.26|17105.26|17106.08|17106.08|17105.26|17105.26|0
1637750540000|2021-11-24 10:42:20|17103.83|17103.83|17103.83|17103.83|17103.83|17103.83|17103.83|17103.83|0
1637750550000|2021-11-24 10:42:30|17102.91|17102.91|17101.48|17101.48|17102.91|17102.91|17101.48|17101.48|0
1637750580000|2021-11-24 10:43:00|17103.11|17103.11|17103.11|17103.11|17103.11|17103.11|17103.11|17103.11|0
1637750640000|2021-11-24 10:44:00|17104.11|17104.11|17104.11|17104.11|17104.11|17104.11|17104.11|17104.11|0
1637750690000|2021-11-24 10:44:50|17108.4|17108.4|17108.4|17108.4|17108.4|17108.4|17108.4|17108.4|0
1637750700000|2021-11-24 10:45:00|17107.49|17107.49|17109.22|17109.22|17109.22|17109.22|17107.49|17107.49|0
1637750710000|2021-11-24 10:45:10|17108.31|17108.31|17109.22|17109.22|17109.22|17109.22|17108.31|17108.31|0
1637750720000|2021-11-24 10:45:20|17109.78|17109.78|17109.78|17109.78|17109.78|17109.78|17109.78|17109.78|0
1637750730000|2021-11-24 10:45:30|17110.34|17110.34|17112.32|17112.32|17112.32|17112.32|17110.34|17110.34|0
1637750740000|2021-11-24 10:45:40|17114.2|17114.2|17114.2|17114.2|17114.2|17114.2|17114.2|17114.2|0
1637750750000|2021-11-24 10:45:50|17112.37|17112.37|17110.27|17110.27|17112.37|17112.37|17110.27|17110.27|0
1637750760000|2021-11-24 10:46:00|17112.15|17112.15|17110.74|17110.74|17112.15|17112.15|17110.74|17110.74|0
1637750770000|2021-11-24 10:46:10|17105.63|17105.63|17094.89|17094.89|17105.63|17105.63|17094.89|17094.89|0
1637750780000|2021-11-24 10:46:20|17094.39|17094.39|17094.39|17094.39|17094.39|17094.39|17094.39|17094.39|0
1637750790000|2021-11-24 10:46:30|17094.19|17094.19|17094.19|17094.19|17094.19|17094.19|17094.19|17094.19|0
1637750810000|2021-11-24 10:46:50|17093.37|17093.37|17093.37|17093.37|17093.37|17093.37|17093.37|17093.37|0
1637750820000|2021-11-24 10:47:00|17092.91|17092.91|17092.91|17092.91|17092.91|17092.91|17092.91|17092.91|0
1637750840000|2021-11-24 10:47:20|17090.04|17090.04|17084.68|17084.68|17090.04|17090.04|17084.68|17084.68|0
1637750850000|2021-11-24 10:47:30|17083.56|17083.56|17082.65|17082.65|17083.56|17083.56|17082.65|17082.65|0
1637750860000|2021-11-24 10:47:40|17082.44|17082.44|17082.44|17082.44|17082.44|17082.44|17082.44|17082.44|0
1637750870000|2021-11-24 10:47:50|17083.26|17083.26|17084.99|17084.99|17085.9|17085.9|17083.26|17083.26|0
1637750880000|2021-11-24 10:48:00|17080.69|17080.69|17078.48|17078.48|17080.69|17080.69|17078.48|17078.48|0
1637750890000|2021-11-24 10:48:10|17077.81|17077.81|17079.08|17079.08|17079.63|17079.63|17077.81|17077.81|0
1637750900000|2021-11-24 10:48:20|17078.16|17078.16|17077.25|17077.25|17078.16|17078.16|17077.25|17077.25|0
1637750910000|2021-11-24 10:48:30|17076.43|17076.43|17075.49|17075.49|17076.43|17076.43|17075.49|17075.49|0
1637750920000|2021-11-24 10:48:40|17074|17074|17074|17074|17074|17074|17074|17074|0
1637750930000|2021-11-24 10:48:50|17073.78|17073.78|17073.78|17073.78|17073.78|17073.78|17073.78|17073.78|0
1637750940000|2021-11-24 10:49:00|17074.69|17074.69|17078.87|17078.87|17078.87|17078.87|17074.69|17074.69|0
1637750950000|2021-11-24 10:49:10|17079.78|17079.78|17089.21|17089.21|17089.21|17089.21|17079.78|17079.78|0
1637750960000|2021-11-24 10:49:20|17090.84|17090.84|17090.02|17090.02|17090.84|17090.84|17090.02|17090.02|0
1637750970000|2021-11-24 10:49:30|17088.59|17088.59|17088.59|17088.59|17088.59|17088.59|17088.59|17088.59|0
1637750990000|2021-11-24 10:49:50|17086.76|17086.76|17085.35|17085.35|17086.76|17086.76|17085.35|17085.35|0
1637751010000|2021-11-24 10:50:10|17084.44|17084.44|17084.44|17084.44|17084.44|17084.44|17084.44|17084.44|0
1637751020000|2021-11-24 10:50:20|17081.37|17081.37|17081.37|17081.37|17081.37|17081.37|17081.37|17081.37|0
1637751030000|2021-11-24 10:50:30|17079.94|17079.94|17078.51|17078.51|17079.94|17079.94|17078.51|17078.51|0
1637751040000|2021-11-24 10:50:40|17077.59|17077.59|17077.59|17077.59|17077.59|17077.59|17077.59|17077.59|0
1637751070000|2021-11-24 10:51:10|17076.68|17076.68|17065.57|17065.57|17076.68|17076.68|17065.57|17065.57|0
1637751080000|2021-11-24 10:51:20|17063.12|17063.12|17056.59|17056.59|17063.12|17063.12|17056.59|17056.59|0
1637751100000|2021-11-24 10:51:40|17055.16|17055.16|17052.33|17052.33|17055.16|17055.16|17050.89|17050.89|0
1637751110000|2021-11-24 10:51:50|17056.63|17056.63|17056.4|17056.4|17056.63|17056.63|17056.4|17056.4|0
1637751120000|2021-11-24 10:52:00|17057.83|17057.83|17056.4|17056.4|17057.83|17057.83|17056.4|17056.4|0
1637751140000|2021-11-24 10:52:20|17054.57|17054.57|17055.19|17055.19|17055.19|17055.19|17054.57|17054.57|0
1637751150000|2021-11-24 10:52:30|17056.01|17056.01|17057.83|17057.83|17057.83|17057.83|17056.01|17056.01|0
1637751170000|2021-11-24 10:52:50|17058.75|17058.75|17059.66|17059.66|17059.66|17059.66|17058.75|17058.75|0
1637751180000|2021-11-24 10:53:00|17061.49|17061.49|17060.45|17060.45|17062.31|17062.31|17060.45|17060.45|0
1637751190000|2021-11-24 10:53:10|17061.36|17061.36|17063.19|17063.19|17063.19|17063.19|17060.45|17060.45|0
1637751200000|2021-11-24 10:53:20|17064.31|17064.31|17064.31|17064.31|17064.31|17064.31|17064.31|17064.31|0
1637751210000|2021-11-24 10:53:30|17064.53|17064.53|17063.62|17063.62|17065.44|17065.44|17063.62|17063.62|0
1637751220000|2021-11-24 10:53:40|17062.8|17062.8|17060.45|17060.45|17062.8|17062.8|17060.45|17060.45|0
1637751230000|2021-11-24 10:53:50|17061.37|17061.37|17060.45|17060.45|17062.28|17062.28|17060.45|17060.45|0
1637751240000|2021-11-24 10:54:00|17059.99|17059.99|17059.99|17059.99|17059.99|17059.99|17059.99|17059.99|0
1637751250000|2021-11-24 10:54:10|17060.9|17060.9|17060.33|17060.33|17061.81|17061.81|17060.33|17060.33|0
1637751260000|2021-11-24 10:54:20|17061.76|17061.76|17061.76|17061.76|17061.76|17061.76|17061.76|17061.76|0
1637751270000|2021-11-24 10:54:30|17062.57|17062.57|17059.83|17059.83|17062.57|17062.57|17059.83|17059.83|0
1637751290000|2021-11-24 10:54:50|17058.2|17058.2|17050.46|17050.46|17058.2|17058.2|17050.46|17050.46|0
1637751300000|2021-11-24 10:55:00|17049.23|17049.23|17044.59|17044.59|17049.23|17049.23|17044.59|17044.59|0
1637751320000|2021-11-24 10:55:20|17039.63|17039.63|17030.21|17030.21|17039.63|17039.63|17030.21|17030.21|0
1637751330000|2021-11-24 10:55:30|17029.4|17029.4|17024.45|17024.45|17029.4|17029.4|17024.45|17024.45|0
1637751340000|2021-11-24 10:55:40|17022.6|17022.6|17030.6|17030.6|17030.6|17030.6|17022.6|17022.6|0
1637751350000|2021-11-24 10:55:50|17032.03|17032.03|17038.85|17038.85|17038.85|17038.85|17032.03|17032.03|0
1637751360000|2021-11-24 10:56:00|17039.77|17039.77|17039.89|17039.89|17039.89|17039.89|17038.95|17038.95|0
1637751370000|2021-11-24 10:56:10|17040.36|17040.36|17044.66|17044.66|17044.66|17044.66|17040.36|17040.36|0
1637751380000|2021-11-24 10:56:20|17046.09|17046.09|17053.43|17053.43|17053.43|17053.43|17044.66|17044.66|0
1637751390000|2021-11-24 10:56:30|17053.65|17053.65|17051.92|17051.92|17055.28|17055.28|17051.92|17051.92|0
1637751400000|2021-11-24 10:56:40|17055.57|17055.57|17054.24|17054.24|17056.07|17056.07|17054.24|17054.24|0
1637751410000|2021-11-24 10:56:50|17053.33|17053.33|17053.33|17053.33|17053.33|17053.33|17053.33|17053.33|0
1637751420000|2021-11-24 10:57:00|17054.76|17054.76|17054.76|17054.76|17054.76|17054.76|17051.9|17051.9|0
1637751430000|2021-11-24 10:57:10|17056.59|17056.59|17056.59|17056.59|17056.59|17056.59|17056.59|17056.59|0
1637751440000|2021-11-24 10:57:20|17059.45|17059.45|17059.45|17059.45|17059.45|17059.45|17059.45|17059.45|0
1637751450000|2021-11-24 10:57:30|17061.09|17061.09|17063.75|17063.75|17063.75|17063.75|17061.09|17061.09|0
1637751460000|2021-11-24 10:57:40|17065.19|17065.19|17066.62|17066.62|17066.62|17066.62|17065.19|17065.19|0
1637751470000|2021-11-24 10:57:50|17063.75|17063.75|17063.53|17063.53|17063.75|17063.75|17063.53|17063.53|0
1637751480000|2021-11-24 10:58:00|17060.66|17060.66|17059.23|17059.23|17060.66|17060.66|17059.23|17059.23|0
1637751490000|2021-11-24 10:58:10|17058.32|17058.32|17060.64|17060.64|17060.64|17060.64|17054.12|17054.12|0
1637751500000|2021-11-24 10:58:20|17058.81|17058.81|17058.37|17058.37|17059.28|17059.28|17058.37|17058.37|0
1637751510000|2021-11-24 10:58:30|17057.55|17057.55|17057.55|17057.55|17057.55|17057.55|17057.55|17057.55|0
1637751520000|2021-11-24 10:58:40|17060.34|17060.34|17060.34|17060.34|17060.34|17060.34|17060.34|17060.34|0
1637751530000|2021-11-24 10:58:50|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|0
1637751540000|2021-11-24 10:59:00|17062.07|17062.07|17061.6|17061.6|17062.07|17062.07|17061.6|17061.6|0
1637751550000|2021-11-24 10:59:10|17061.19|17061.19|17058.55|17058.55|17061.19|17061.19|17056.72|17056.72|0
1637751560000|2021-11-24 10:59:20|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|0
1637751570000|2021-11-24 10:59:30|17057.11|17057.11|17058.75|17058.75|17058.75|17058.75|17057.11|17057.11|0
1637751580000|2021-11-24 10:59:40|17059.56|17059.56|17058.75|17058.75|17059.56|17059.56|17058.75|17058.75|0
1637751590000|2021-11-24 10:59:50|17060.18|17060.18|17060.18|17060.18|17060.18|17060.18|17060.18|17060.18|0
1637751600000|2021-11-24 11:00:00|17060.74|17060.74|17060.74|17060.74|17060.74|17060.74|17060.74|17060.74|0
1637751610000|2021-11-24 11:00:10|17059.92|17059.92|17059.92|17059.92|17059.92|17059.92|17059.92|17059.92|0
1637751620000|2021-11-24 11:00:20|17059.45|17059.45|17063.8|17063.8|17063.8|17063.8|17059.45|17059.45|0
1637751630000|2021-11-24 11:00:30|17061.97|17061.97|17067.76|17067.76|17067.76|17067.76|17061.97|17061.97|0
1637751650000|2021-11-24 11:00:50|17070.5|17070.5|17070.5|17070.5|17070.5|17070.5|17070.5|17070.5|0
1637751660000|2021-11-24 11:01:00|17069.51|17069.51|17072.95|17072.95|17072.95|17072.95|17069.51|17069.51|0
1637751670000|2021-11-24 11:01:10|17073.15|17073.15|17073.15|17073.15|17073.15|17073.15|17072.69|17072.69|0
1637751680000|2021-11-24 11:01:20|17071.32|17071.32|17071.32|17071.32|17071.32|17071.32|17071.32|17071.32|0
1637751690000|2021-11-24 11:01:30|17072.32|17072.32|17072.32|17072.32|17072.32|17072.32|17072.32|17072.32|0
1637751700000|2021-11-24 11:01:40|17073.25|17073.25|17074.18|17074.18|17074.18|17074.18|17073.25|17073.25|0
1637751710000|2021-11-24 11:01:50|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|17076.63|0
1637751720000|2021-11-24 11:02:00|17077.25|17077.25|17077.25|17077.25|17077.25|17077.25|17077.25|17077.25|0
1637751730000|2021-11-24 11:02:10|17076.33|17076.33|17076.33|17076.33|17076.33|17076.33|17076.33|17076.33|0
1637751740000|2021-11-24 11:02:20|17079.07|17079.07|17077.64|17077.64|17079.07|17079.07|17077.64|17077.64|0
1637751750000|2021-11-24 11:02:30|17075.81|17075.81|17075.81|17075.81|17075.81|17075.81|17075.81|17075.81|0
1637751780000|2021-11-24 11:03:00|17077.25|17077.25|17077.25|17077.25|17077.25|17077.25|17077.25|17077.25|0
1637751800000|2021-11-24 11:03:20|17078.19|17078.19|17079|17079|17079|17079|17078.19|17078.19|0
1637751810000|2021-11-24 11:03:30|17078.09|17078.09|17078.09|17078.09|17078.09|17078.09|17078.09|17078.09|0
1637751820000|2021-11-24 11:03:40|17075.77|17075.77|17075.77|17075.77|17075.77|17075.77|17075.77|17075.77|0
1637751840000|2021-11-24 11:04:00|17072.9|17072.9|17072.9|17072.9|17072.9|17072.9|17072.9|17072.9|0
1637751850000|2021-11-24 11:04:10|17071.07|17071.07|17070.63|17070.63|17071.07|17071.07|17070.63|17070.63|0
1637751880000|2021-11-24 11:04:40|17071.44|17071.44|17074.18|17074.18|17074.18|17074.18|17071.44|17071.44|0
1637751890000|2021-11-24 11:04:50|17074.65|17074.65|17075.12|17075.12|17075.12|17075.12|17074.65|17074.65|0
1637751910000|2021-11-24 11:05:10|17076.55|17076.55|17076.55|17076.55|17076.55|17076.55|17076.55|17076.55|0
1637751920000|2021-11-24 11:05:20|17078.28|17078.28|17079.57|17079.57|17079.57|17079.57|17078.28|17078.28|0
1637751930000|2021-11-24 11:05:30|17084.33|17084.33|17092.6|17092.6|17092.6|17092.6|17084.33|17084.33|0
1637751950000|2021-11-24 11:05:50|17090.97|17090.97|17090.97|17090.97|17090.97|17090.97|17090.97|17090.97|0
1637751960000|2021-11-24 11:06:00|17092.6|17092.6|17091.17|17091.17|17093.16|17093.16|17091.17|17091.17|0
1637751970000|2021-11-24 11:06:10|17091.67|17091.67|17091.67|17091.67|17091.67|17091.67|17091.67|17091.67|0
1637752000000|2021-11-24 11:06:40|17090.24|17090.24|17090.24|17090.24|17090.24|17090.24|17090.24|17090.24|0
1637752010000|2021-11-24 11:06:50|17091.15|17091.15|17091.15|17091.15|17091.15|17091.15|17091.15|17091.15|0
1637752020000|2021-11-24 11:07:00|17090.24|17090.24|17089.32|17089.32|17090.24|17090.24|17089.32|17089.32|0
1637752030000|2021-11-24 11:07:10|17087.97|17087.97|17087.15|17087.15|17087.97|17087.97|17087.15|17087.15|0
1637752110000|2021-11-24 11:08:30|17088.06|17088.06|17088.27|17088.27|17089.18|17089.18|17088.06|17088.06|0
1637752120000|2021-11-24 11:08:40|17089.18|17089.18|17094.39|17094.39|17094.39|17094.39|17089.18|17089.18|0
1637752130000|2021-11-24 11:08:50|17096.24|17096.24|17098.07|17098.07|17098.07|17098.07|17096.24|17096.24|0
1637752140000|2021-11-24 11:09:00|17098.98|17098.98|17100.42|17100.42|17100.42|17100.42|17098.98|17098.98|0
1637752150000|2021-11-24 11:09:10|17100.88|17100.88|17102.61|17102.61|17102.61|17102.61|17100.88|17100.88|0
1637752160000|2021-11-24 11:09:20|17102.12|17102.12|17101.2|17101.2|17102.12|17102.12|17101.2|17101.2|0
1637752170000|2021-11-24 11:09:30|17102.23|17102.23|17103.86|17103.86|17103.86|17103.86|17102.23|17102.23|0
1637752180000|2021-11-24 11:09:40|17104.42|17104.42|17104.42|17104.42|17104.42|17104.42|17104.42|17104.42|0
1637752190000|2021-11-24 11:09:50|17105.24|17105.24|17105.24|17105.24|17105.24|17105.24|17105.24|17105.24|0
1637752200000|2021-11-24 11:10:00|17106.67|17106.67|17107.49|17107.49|17107.49|17107.49|17106.67|17106.67|0
1637752210000|2021-11-24 11:10:10|17108.43|17108.43|17108.43|17108.43|17108.43|17108.43|17108.43|17108.43|0
1637752250000|2021-11-24 11:10:50|17109.86|17109.86|17112.6|17112.6|17112.6|17112.6|17109.86|17109.86|0
1637752270000|2021-11-24 11:11:10|17114.01|17114.01|17114.57|17114.57|17115.39|17115.39|17113.76|17113.76|0
1637752290000|2021-11-24 11:11:30|17116.01|17116.01|17116.82|17116.82|17116.82|17116.82|17116.01|17116.01|0
1637752300000|2021-11-24 11:11:40|17115.19|17115.19|17115.19|17115.19|17115.19|17115.19|17115.19|17115.19|0
1637752330000|2021-11-24 11:12:10|17114.37|17114.37|17115.19|17115.19|17115.19|17115.19|17112.55|17112.55|0
1637752350000|2021-11-24 11:12:30|17114.69|17114.69|17114.69|17114.69|17114.69|17114.69|17114.69|17114.69|0
1637752370000|2021-11-24 11:12:50|17113.58|17113.58|17111.75|17111.75|17113.58|17113.58|17111.75|17111.75|0
1637752380000|2021-11-24 11:13:00|17110.32|17110.32|17110.32|17110.32|17110.32|17110.32|17110.32|17110.32|0
1637752390000|2021-11-24 11:13:10|17109.76|17109.76|17110.58|17110.58|17110.58|17110.58|17109.76|17109.76|0
1637752400000|2021-11-24 11:13:20|17109.67|17109.67|17109.67|17109.67|17109.67|17109.67|17109.67|17109.67|0
1637752420000|2021-11-24 11:13:40|17108.77|17108.77|17107.96|17107.96|17108.77|17108.77|17107.96|17107.96|0
1637752440000|2021-11-24 11:14:00|17105.61|17105.61|17105.61|17105.61|17105.61|17105.61|17105.61|17105.61|0
1637752450000|2021-11-24 11:14:10|17108.47|17108.47|17108.47|17108.47|17108.47|17108.47|17108.47|17108.47|0
1637752470000|2021-11-24 11:14:30|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|0
1637752480000|2021-11-24 11:14:40|17110.21|17110.21|17113.11|17113.11|17113.11|17113.11|17110.21|17110.21|0
1637752490000|2021-11-24 11:14:50|17111.88|17111.88|17112.69|17112.69|17112.69|17112.69|17111.88|17111.88|0
1637752500000|2021-11-24 11:15:00|17113.69|17113.69|17114.23|17114.23|17115.04|17115.04|17113.69|17113.69|0
1637752520000|2021-11-24 11:15:20|17117.88|17117.88|17116.87|17116.87|17118.7|17118.7|17116.87|17116.87|0
1637752530000|2021-11-24 11:15:30|17117.34|17117.34|17118.15|17118.15|17118.15|17118.15|17117.34|17117.34|0
1637752550000|2021-11-24 11:15:50|17121.02|17121.02|17122.85|17122.85|17122.85|17122.85|17121.02|17121.02|0
1637752560000|2021-11-24 11:16:00|17123.34|17123.34|17125.7|17125.7|17125.7|17125.7|17123.34|17123.34|0
1637752570000|2021-11-24 11:16:10|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|0
1637752580000|2021-11-24 11:16:20|17126.51|17126.51|17124.17|17124.17|17126.51|17126.51|17124.17|17124.17|0
1637752590000|2021-11-24 11:16:30|17123.25|17123.25|17120.93|17120.93|17123.25|17123.25|17120.93|17120.93|0
1637752610000|2021-11-24 11:16:50|17119.3|17119.3|17120.21|17120.21|17120.21|17120.21|17119.3|17119.3|0
1637752630000|2021-11-24 11:17:10|17121.03|17121.03|17121.03|17121.03|17121.03|17121.03|17121.03|17121.03|0
1637752640000|2021-11-24 11:17:20|17121.65|17121.65|17123.08|17123.08|17123.08|17123.08|17121.65|17121.65|0
1637752660000|2021-11-24 11:17:40|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|0
1637752670000|2021-11-24 11:17:50|17122.98|17122.98|17122.98|17122.98|17122.98|17122.98|17122.98|17122.98|0
1637752700000|2021-11-24 11:18:20|17124.86|17124.86|17125.68|17125.68|17125.68|17125.68|17124.86|17124.86|0
1637752710000|2021-11-24 11:18:30|17125.12|17125.12|17125.12|17125.12|17125.12|17125.12|17125.12|17125.12|0
1637752740000|2021-11-24 11:19:00|17124.31|17124.31|17124.31|17124.31|17124.31|17124.31|17124.31|17124.31|0
1637752750000|2021-11-24 11:19:10|17123.39|17123.39|17123.39|17123.39|17123.39|17123.39|17123.39|17123.39|0
1637752760000|2021-11-24 11:19:20|17122.9|17122.9|17122.9|17122.9|17122.9|17122.9|17122.9|17122.9|0
1637752770000|2021-11-24 11:19:30|17123.81|17123.81|17123.81|17123.81|17123.81|17123.81|17123.81|17123.81|0
1637752780000|2021-11-24 11:19:40|17122.99|17122.99|17117.11|17117.11|17122.99|17122.99|17117.11|17117.11|0
1637752790000|2021-11-24 11:19:50|17116.19|17116.19|17116.19|17116.19|17116.19|17116.19|17116.19|17116.19|0
1637752800000|2021-11-24 11:20:00|17115.38|17115.38|17111.24|17111.24|17115.38|17115.38|17111.24|17111.24|0
1637752830000|2021-11-24 11:20:30|17112.15|17112.15|17111.24|17111.24|17112.15|17112.15|17111.24|17111.24|0
1637752840000|2021-11-24 11:20:40|17110.32|17110.32|17110.32|17110.32|17110.32|17110.32|17110.32|17110.32|0
1637752850000|2021-11-24 11:20:50|17111.14|17111.14|17112.97|17112.97|17112.97|17112.97|17111.14|17111.14|0
1637752870000|2021-11-24 11:21:10|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|0
1637752880000|2021-11-24 11:21:20|17113.32|17113.32|17113.32|17113.32|17113.32|17113.32|17113.32|17113.32|0
1637752890000|2021-11-24 11:21:30|17112.4|17112.4|17112.4|17112.4|17112.4|17112.4|17112.4|17112.4|0
1637752900000|2021-11-24 11:21:40|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|0
1637752920000|2021-11-24 11:22:00|17110.58|17110.58|17106.8|17106.8|17110.58|17110.58|17106.8|17106.8|0
1637752930000|2021-11-24 11:22:10|17106.33|17106.33|17106.33|17106.33|17106.33|17106.33|17106.33|17106.33|0
1637752950000|2021-11-24 11:22:30|17105.42|17105.42|17104.48|17104.48|17105.42|17105.42|17104.48|17104.48|0
1637752960000|2021-11-24 11:22:40|17103.05|17103.05|17102.56|17102.56|17103.05|17103.05|17102.56|17102.56|0
1637752970000|2021-11-24 11:22:50|17099.29|17099.29|17099.29|17099.29|17099.29|17099.29|17098.47|17098.47|0
1637753000000|2021-11-24 11:23:20|17101.12|17101.12|17101.12|17101.12|17101.12|17101.12|17101.12|17101.12|0
1637753010000|2021-11-24 11:23:30|17100|17100|17100.73|17100.73|17100.73|17100.73|17099.91|17099.91|0
1637753030000|2021-11-24 11:23:50|17100.93|17100.93|17100.93|17100.93|17100.93|17100.93|17100.93|17100.93|0
1637753040000|2021-11-24 11:24:00|17102.36|17102.36|17102.36|17102.36|17103.8|17103.8|17102.36|17102.36|0
1637753050000|2021-11-24 11:24:10|17103.28|17103.28|17103.28|17103.28|17103.28|17103.28|17103.28|17103.28|0
1637753070000|2021-11-24 11:24:30|17103.05|17103.05|17095.64|17095.64|17103.05|17103.05|17095.64|17095.64|0
1637753090000|2021-11-24 11:24:50|17095.15|17095.15|17095.15|17095.15|17095.15|17095.15|17095.15|17095.15|0
1637753100000|2021-11-24 11:25:00|17094.33|17094.33|17095.15|17095.15|17095.15|17095.15|17094.33|17094.33|0
1637753110000|2021-11-24 11:25:10|17094.23|17094.23|17093.42|17093.42|17094.23|17094.23|17093.42|17093.42|0
1637753120000|2021-11-24 11:25:20|17092.5|17092.5|17089.64|17089.64|17092.5|17092.5|17089.64|17089.64|0
1637753140000|2021-11-24 11:25:40|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|17090.11|0
1637753150000|2021-11-24 11:25:50|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|17090.57|0
1637753160000|2021-11-24 11:26:00|17091.49|17091.49|17103.82|17103.82|17103.82|17103.82|17091.49|17091.49|0
1637753170000|2021-11-24 11:26:10|17104.74|17104.74|17106.37|17106.37|17106.37|17106.37|17104.74|17104.74|0
1637753200000|2021-11-24 11:26:40|17109.23|17109.23|17109.23|17109.23|17109.23|17109.23|17109.23|17109.23|0
1637753220000|2021-11-24 11:27:00|17111.12|17111.12|17111.12|17111.12|17111.12|17111.12|17111.12|17111.12|0
1637753250000|2021-11-24 11:27:30|17112.11|17112.11|17112.11|17112.11|17112.11|17112.11|17112.11|17112.11|0
1637753270000|2021-11-24 11:27:50|17112.78|17112.78|17113.6|17113.6|17113.6|17113.6|17112.78|17112.78|0
1637753280000|2021-11-24 11:28:00|17112.78|17112.78|17113.08|17113.08|17113.08|17113.08|17111.96|17111.96|0
1637753290000|2021-11-24 11:28:10|17112.16|17112.16|17114.51|17114.51|17114.51|17114.51|17112.16|17112.16|0
1637753300000|2021-11-24 11:28:20|17115.01|17115.01|17115.01|17115.01|17115.01|17115.01|17115.01|17115.01|0
1637753320000|2021-11-24 11:28:40|17114.09|17114.09|17109.79|17109.79|17114.09|17114.09|17109.79|17109.79|0
1637753350000|2021-11-24 11:29:10|17112.66|17112.66|17117.35|17117.35|17117.35|17117.35|17112.66|17112.66|0
1637753360000|2021-11-24 11:29:20|17118.79|17118.79|17119.6|17119.6|17119.6|17119.6|17118.79|17118.79|0
1637753370000|2021-11-24 11:29:30|17120.52|17120.52|17121.33|17121.33|17121.33|17121.33|17120.52|17120.52|0
1637753380000|2021-11-24 11:29:40|17122.77|17122.77|17122.77|17122.77|17122.77|17122.77|17122.77|17122.77|0
1637753400000|2021-11-24 11:30:00|17121.33|17121.33|17120.16|17120.16|17121.33|17121.33|17118.79|17118.79|0
1637753420000|2021-11-24 11:30:20|17115.46|17115.46|17115.46|17115.46|17115.46|17115.46|17115.46|17115.46|0
1637753430000|2021-11-24 11:30:30|17113.83|17113.83|17113.22|17113.22|17113.83|17113.83|17113.22|17113.22|0
1637753450000|2021-11-24 11:30:50|17114.03|17114.03|17114.03|17114.03|17114.03|17114.03|17114.03|17114.03|0
1637753460000|2021-11-24 11:31:00|17113.22|17113.22|17113.22|17113.22|17113.22|17113.22|17113.22|17113.22|0
1637753470000|2021-11-24 11:31:10|17114.65|17114.65|17117.39|17117.39|17117.39|17117.39|17114.65|17114.65|0
1637753490000|2021-11-24 11:31:30|17120.25|17120.25|17120.25|17120.25|17120.25|17120.25|17120.25|17120.25|0
1637753500000|2021-11-24 11:31:40|17120.81|17120.81|17121.75|17121.75|17121.75|17121.75|17120.81|17120.81|0
1637753520000|2021-11-24 11:32:00|17122.22|17122.22|17125.9|17125.9|17125.9|17125.9|17122.22|17122.22|0
1637753530000|2021-11-24 11:32:10|17124.47|17124.47|17118.63|17118.63|17124.47|17124.47|17118.63|17118.63|0
1637753540000|2021-11-24 11:32:20|17118.08|17118.08|17118.63|17118.63|17118.63|17118.63|17118.08|17118.08|0
1637753550000|2021-11-24 11:32:30|17115.77|17115.77|17112.35|17112.35|17115.77|17115.77|17112.35|17112.35|0
1637753560000|2021-11-24 11:32:40|17111.53|17111.53|17111.53|17111.53|17111.53|17111.53|17111.53|17111.53|0
1637753590000|2021-11-24 11:33:10|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|0
1637753650000|2021-11-24 11:34:10|17109.28|17109.28|17109.28|17109.28|17109.28|17109.28|17109.28|17109.28|0
1637753680000|2021-11-24 11:34:40|17100.85|17100.85|17097.95|17097.95|17100.85|17100.85|17097.95|17097.95|0
1637753690000|2021-11-24 11:34:50|17097.48|17097.48|17096.81|17096.81|17097.48|17097.48|17096.81|17096.81|0
1637753700000|2021-11-24 11:35:00|17096.31|17096.31|17095.84|17095.84|17097.28|17097.28|17095.84|17095.84|0
1637753710000|2021-11-24 11:35:10|17096.4|17096.4|17096.96|17096.96|17096.96|17096.96|17096.4|17096.4|0
1637753740000|2021-11-24 11:35:40|17096.14|17096.14|17096.14|17096.14|17096.14|17096.14|17096.14|17096.14|0
1637753760000|2021-11-24 11:36:00|17096.24|17096.24|17094.6|17094.6|17096.24|17096.24|17094.6|17094.6|0
1637753770000|2021-11-24 11:36:10|17096.24|17096.24|17096.24|17096.24|17096.24|17096.24|17096.24|17096.24|0
1637753780000|2021-11-24 11:36:20|17097.15|17097.15|17097.15|17097.15|17097.15|17097.15|17097.15|17097.15|0
1637753790000|2021-11-24 11:36:30|17095.32|17095.32|17096.96|17096.96|17096.96|17096.96|17095.32|17095.32|0
1637753810000|2021-11-24 11:36:50|17097.45|17097.45|17097.45|17097.45|17097.45|17097.45|17097.45|17097.45|0
1637753820000|2021-11-24 11:37:00|17098.01|17098.01|17098.01|17098.01|17098.01|17098.01|17098.01|17098.01|0
1637753830000|2021-11-24 11:37:10|17099.44|17099.44|17100.88|17100.88|17100.88|17100.88|17099.44|17099.44|0
1637753850000|2021-11-24 11:37:30|17102.31|17102.31|17103.22|17103.22|17103.22|17103.22|17102.31|17102.31|0
1637753860000|2021-11-24 11:37:40|17105.11|17105.11|17106.54|17106.54|17106.54|17106.54|17105.11|17105.11|0
1637753880000|2021-11-24 11:38:00|17107.35|17107.35|17107.35|17107.35|17107.35|17107.35|17107.35|17107.35|0
1637753890000|2021-11-24 11:38:10|17108.79|17108.79|17108.79|17108.79|17108.79|17108.79|17108.79|17108.79|0
1637753900000|2021-11-24 11:38:20|17109.61|17109.61|17107.26|17107.26|17109.61|17109.61|17107.26|17107.26|0
1637753910000|2021-11-24 11:38:30|17108.67|17108.67|17109.79|17109.79|17109.79|17109.79|17108.67|17108.67|0
1637753920000|2021-11-24 11:38:40|17114.01|17114.01|17113.55|17113.55|17114.01|17114.01|17113.55|17113.55|0
1637753970000|2021-11-24 11:39:30|17114.98|17114.98|17115.8|17115.8|17115.8|17115.8|17114.98|17114.98|0
1637753980000|2021-11-24 11:39:40|17114.88|17114.88|17113.97|17113.97|17114.88|17114.88|17113.97|17113.97|0
1637753990000|2021-11-24 11:39:50|17113.15|17113.15|17113.15|17113.15|17113.15|17113.15|17113.15|17113.15|0
1637754000000|2021-11-24 11:40:00|17112.34|17112.34|17108.04|17108.04|17112.34|17112.34|17108.04|17108.04|0
1637754050000|2021-11-24 11:40:50|17108.85|17108.85|17108.38|17108.38|17108.85|17108.85|17108.38|17108.38|0
1637754070000|2021-11-24 11:41:10|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|17109.2|0
1637754080000|2021-11-24 11:41:20|17110.11|17110.11|17110.11|17110.11|17110.11|17110.11|17110.11|17110.11|0
1637754090000|2021-11-24 11:41:30|17111.55|17111.55|17113.37|17113.37|17113.37|17113.37|17111.55|17111.55|0
1637754110000|2021-11-24 11:41:50|17112.43|17112.43|17110.44|17110.44|17112.43|17112.43|17110.44|17110.44|0
1637754120000|2021-11-24 11:42:00|17108.61|17108.61|17110.65|17110.65|17110.65|17110.65|17108.61|17108.61|0
1637754130000|2021-11-24 11:42:10|17109.83|17109.83|17109.83|17109.83|17109.83|17109.83|17109.83|17109.83|0
1637754140000|2021-11-24 11:42:20|17109.36|17109.36|17108.9|17108.9|17109.36|17109.36|17108.9|17108.9|0
1637754150000|2021-11-24 11:42:30|17108.68|17108.68|17108.68|17108.68|17108.68|17108.68|17108.68|17108.68|0
1637754210000|2021-11-24 11:43:30|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|17109.12|0
1637754220000|2021-11-24 11:43:40|17108.21|17108.21|17108.21|17108.21|17108.21|17108.21|17108.21|17108.21|0
1637754230000|2021-11-24 11:43:50|17107.74|17107.74|17107.74|17107.74|17107.74|17107.74|17107.74|17107.74|0
1637754260000|2021-11-24 11:44:20|17106.82|17106.82|17106.82|17106.82|17106.82|17106.82|17106.82|17106.82|0
1637754270000|2021-11-24 11:44:30|17107.64|17107.64|17107.64|17107.64|17107.64|17107.64|17107.64|17107.64|0
1637754280000|2021-11-24 11:44:40|17108.26|17108.26|17108.26|17108.26|17108.26|17108.26|17108.26|17108.26|0
1637754290000|2021-11-24 11:44:50|17107.76|17107.76|17107.98|17107.98|17107.98|17107.98|17107.76|17107.76|0
1637754320000|2021-11-24 11:45:20|17107.17|17107.17|17107.17|17107.17|17107.17|17107.17|17107.17|17107.17|0
1637754340000|2021-11-24 11:45:40|17107.98|17107.98|17107.98|17107.98|17108.45|17108.45|17107.98|17107.98|0
1637754350000|2021-11-24 11:45:50|17108.9|17108.9|17108.9|17108.9|17108.9|17108.9|17108.9|17108.9|0
1637754360000|2021-11-24 11:46:00|17107.47|17107.47|17107.47|17107.47|17107.47|17107.47|17107.47|17107.47|0
1637754370000|2021-11-24 11:46:10|17106.52|17106.52|17106.43|17106.43|17106.52|17106.52|17105.61|17105.61|0
1637754380000|2021-11-24 11:46:20|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|0
1637754420000|2021-11-24 11:47:00|17105.85|17105.85|17105.85|17105.85|17105.85|17105.85|17105.85|17105.85|0
1637754450000|2021-11-24 11:47:30|17106.84|17106.84|17106.84|17106.84|17106.84|17106.84|17106.84|17106.84|0
1637754470000|2021-11-24 11:47:50|17105.21|17105.21|17105.21|17105.21|17105.21|17105.21|17105.21|17105.21|0
1637754480000|2021-11-24 11:48:00|17104.29|17104.29|17104.78|17104.78|17105.73|17105.73|17104.29|17104.29|0
1637754490000|2021-11-24 11:48:10|17104.29|17104.29|17104.76|17104.76|17104.76|17104.76|17104.29|17104.29|0
1637754540000|2021-11-24 11:49:00|17105.22|17105.22|17110.58|17110.58|17111.2|17111.2|17105.22|17105.22|0
1637754550000|2021-11-24 11:49:10|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|0
1637754590000|2021-11-24 11:49:50|17114.36|17114.36|17114.36|17114.36|17114.36|17114.36|17114.36|17114.36|0
1637754600000|2021-11-24 11:50:00|17113.44|17113.44|17114.26|17114.26|17114.26|17114.26|17113.44|17113.44|0
1637754660000|2021-11-24 11:51:00|17112.83|17112.83|17112.83|17112.83|17112.83|17112.83|17112.83|17112.83|0
1637754680000|2021-11-24 11:51:20|17112.01|17112.01|17112.01|17112.01|17112.01|17112.01|17112.01|17112.01|0
1637754710000|2021-11-24 11:51:50|17111.1|17111.1|17110.18|17110.18|17111.1|17111.1|17110.18|17110.18|0
1637754720000|2021-11-24 11:52:00|17108.55|17108.55|17102.38|17102.38|17108.55|17108.55|17100.89|17100.89|0
1637754730000|2021-11-24 11:52:10|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|17101.45|0
1637754740000|2021-11-24 11:52:20|17099.62|17099.62|17096.2|17096.2|17099.62|17099.62|17096.2|17096.2|0
1637754750000|2021-11-24 11:52:30|17094.37|17094.37|17092.47|17092.47|17094.37|17094.37|17092.47|17092.47|0
1637754760000|2021-11-24 11:52:40|17093.38|17093.38|17092.56|17092.56|17093.38|17093.38|17092.56|17092.56|0
1637754780000|2021-11-24 11:53:00|17094.2|17094.2|17094.2|17094.2|17094.2|17094.2|17094.2|17094.2|0
1637754800000|2021-11-24 11:53:20|17095.01|17095.01|17094.72|17094.72|17095.53|17095.53|17094.1|17094.1|0
1637754830000|2021-11-24 11:53:50|17094.25|17094.25|17094.25|17094.25|17094.25|17094.25|17094.25|17094.25|0
1637754840000|2021-11-24 11:54:00|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|17095.06|0
1637754850000|2021-11-24 11:54:10|17096.89|17096.89|17097.8|17097.8|17097.8|17097.8|17096.89|17096.89|0
1637754900000|2021-11-24 11:55:00|17096.86|17096.86|17097.01|17097.01|17097.01|17097.01|17096.19|17096.19|0
1637754920000|2021-11-24 11:55:20|17096.1|17096.1|17094.66|17094.66|17096.1|17096.1|17094.66|17094.66|0
1637754940000|2021-11-24 11:55:40|17096.49|17096.49|17096.49|17096.49|17096.49|17096.49|17096.49|17096.49|0
1637754960000|2021-11-24 11:56:00|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|17095.67|0
1637754970000|2021-11-24 11:56:10|17096.49|17096.49|17095.67|17095.67|17096.49|17096.49|17095.67|17095.67|0
1637754990000|2021-11-24 11:56:30|17096.49|17096.49|17095.67|17095.67|17096.49|17096.49|17095.67|17095.67|0
1637755000000|2021-11-24 11:56:40|17094.76|17094.76|17094.76|17094.76|17094.76|17094.76|17094.76|17094.76|0
1637755010000|2021-11-24 11:56:50|17093.85|17093.85|17094.76|17094.76|17094.76|17094.76|17093.85|17093.85|0
1637755020000|2021-11-24 11:57:00|17093.85|17093.85|17093.85|17093.85|17093.85|17093.85|17093.85|17093.85|0
1637755050000|2021-11-24 11:57:30|17094.66|17094.66|17094.66|17094.66|17094.66|17094.66|17094.66|17094.66|0
1637755070000|2021-11-24 11:57:50|17095.48|17095.48|17095.48|17095.48|17095.48|17095.48|17095.48|17095.48|0
1637755110000|2021-11-24 11:58:30|17093.85|17093.85|17093.85|17093.85|17093.85|17093.85|17093.85|17093.85|0
1637755120000|2021-11-24 11:58:40|17094.76|17094.76|17094.76|17094.76|17094.76|17094.76|17094.76|17094.76|0
1637755140000|2021-11-24 11:59:00|17095.23|17095.23|17095.23|17095.23|17095.23|17095.23|17095.23|17095.23|0
1637755150000|2021-11-24 11:59:10|17094.41|17094.41|17096.17|17096.17|17096.17|17096.17|17094.41|17094.41|0
1637755160000|2021-11-24 11:59:20|17097.6|17097.6|17097.6|17097.6|17097.6|17097.6|17097.6|17097.6|0
1637755170000|2021-11-24 11:59:30|17099.24|17099.24|17104.17|17104.17|17104.17|17104.17|17099.24|17099.24|0
1637755190000|2021-11-24 11:59:50|17105.09|17105.09|17105.09|17105.09|17105.09|17105.09|17105.09|17105.09|0
1637755200000|2021-11-24 12:00:00|17105.91|17105.91|17106.73|17106.73|17106.73|17106.73|17105.91|17105.91|0
1637755250000|2021-11-24 12:00:50|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|17110.51|0
1637755270000|2021-11-24 12:01:10|17111.42|17111.42|17111.42|17111.42|17111.42|17111.42|17111.42|17111.42|0
1637755300000|2021-11-24 12:01:40|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|17112.41|0
1637755310000|2021-11-24 12:01:50|17113.81|17113.81|17121.08|17121.08|17121.08|17121.08|17113.81|17113.81|0
1637755320000|2021-11-24 12:02:00|17122.71|17122.71|17123.16|17123.16|17123.97|17123.97|17122.71|17122.71|0
1637755330000|2021-11-24 12:02:10|17123.97|17123.97|17127.2|17127.2|17127.2|17127.2|17123.53|17123.53|0
1637755340000|2021-11-24 12:02:20|17126.64|17126.64|17127.55|17127.55|17127.55|17127.55|17126.64|17126.64|0
1637755350000|2021-11-24 12:02:30|17128.55|17128.55|17128.55|17128.55|17128.55|17128.55|17128.55|17128.55|0
1637755360000|2021-11-24 12:02:40|17131|17131|17131|17131|17131|17131|17130.18|17130.18|0
1637755370000|2021-11-24 12:02:50|17130.08|17130.08|17130.08|17130.08|17130.08|17130.08|17130.08|17130.08|0
1637755380000|2021-11-24 12:03:00|17126.3|17126.3|17126.3|17126.3|17126.3|17126.3|17126.3|17126.3|0
1637755400000|2021-11-24 12:03:20|17126.1|17126.1|17126.92|17126.92|17126.92|17126.92|17126.1|17126.1|0
1637755410000|2021-11-24 12:03:30|17123.85|17123.85|17123.44|17123.44|17123.85|17123.85|17123.44|17123.44|0
1637755440000|2021-11-24 12:04:00|17118.87|17118.87|17116.47|17116.47|17118.87|17118.87|17116.47|17116.47|0
1637755460000|2021-11-24 12:04:20|17117.03|17117.03|17118.86|17118.86|17118.86|17118.86|17117.03|17117.03|0
1637755470000|2021-11-24 12:04:30|17119.77|17119.77|17119.77|17119.77|17119.77|17119.77|17119.77|17119.77|0
1637755490000|2021-11-24 12:04:50|17121.2|17121.2|17121.2|17121.2|17121.2|17121.2|17121.2|17121.2|0
1637755500000|2021-11-24 12:05:00|17122.64|17122.64|17123.45|17123.45|17123.45|17123.45|17122.64|17122.64|0
1637755530000|2021-11-24 12:05:30|17125.21|17125.21|17125.71|17125.71|17125.71|17125.71|17125.21|17125.21|0
1637755570000|2021-11-24 12:06:10|17124.89|17124.89|17124.89|17124.89|17124.89|17124.89|17124.89|17124.89|0
1637755580000|2021-11-24 12:06:20|17123.06|17123.06|17120.4|17120.4|17123.06|17123.06|17120.4|17120.4|0
1637755610000|2021-11-24 12:06:50|17117.92|17117.92|17117.92|17117.92|17117.92|17117.92|17117.92|17117.92|0
1637755620000|2021-11-24 12:07:00|17116.19|17116.19|17112.86|17112.86|17116.19|17116.19|17112.86|17112.86|0
1637755670000|2021-11-24 12:07:50|17113.68|17113.68|17113.68|17113.68|17113.68|17113.68|17113.68|17113.68|0
1637755690000|2021-11-24 12:08:10|17112.86|17112.86|17112.86|17112.86|17112.86|17112.86|17112.86|17112.86|0
1637755700000|2021-11-24 12:08:20|17111.95|17111.95|17109.6|17109.6|17111.95|17111.95|17109.6|17109.6|0
1637755720000|2021-11-24 12:08:40|17109.16|17109.16|17107.52|17107.52|17109.16|17109.16|17107.52|17107.52|0
1637755730000|2021-11-24 12:08:50|17108.44|17108.44|17108.44|17108.44|17108.44|17108.44|17108.44|17108.44|0
1637755750000|2021-11-24 12:09:10|17110.26|17110.26|17110.26|17110.26|17110.26|17110.26|17110.26|17110.26|0
1637755770000|2021-11-24 12:09:30|17109.35|17109.35|17108.44|17108.44|17109.35|17109.35|17108.44|17108.44|0
1637755780000|2021-11-24 12:09:40|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|0
1637755790000|2021-11-24 12:09:50|17106.5|17106.5|17106.5|17106.5|17106.5|17106.5|17106.5|17106.5|0
1637755810000|2021-11-24 12:10:10|17107.42|17107.42|17107.42|17107.42|17107.42|17107.42|17107.42|17107.42|0
1637755870000|2021-11-24 12:11:10|17108.33|17108.33|17113.62|17113.62|17113.62|17113.62|17108.33|17108.33|0
1637755890000|2021-11-24 12:11:30|17114.44|17114.44|17115.25|17115.25|17115.25|17115.25|17114.44|17114.44|0
1637755930000|2021-11-24 12:12:10|17113.62|17113.62|17113.62|17113.62|17113.62|17113.62|17113.62|17113.62|0
1637755980000|2021-11-24 12:13:00|17114.61|17114.61|17114.61|17114.61|17114.61|17114.61|17114.61|17114.61|0
1637756000000|2021-11-24 12:13:20|17115.43|17115.43|17115.43|17115.43|17115.43|17115.43|17115.43|17115.43|0
1637756010000|2021-11-24 12:13:30|17116.25|17116.25|17116.25|17116.25|17116.25|17116.25|17116.25|17116.25|0
1637756020000|2021-11-24 12:13:40|17117.68|17117.68|17117.68|17117.68|17117.68|17117.68|17117.68|17117.68|0
1637756030000|2021-11-24 12:13:50|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|0
1637756040000|2021-11-24 12:14:00|17116.77|17116.77|17116.77|17116.77|17116.77|17116.77|17116.77|17116.77|0
1637756070000|2021-11-24 12:14:30|17117.23|17117.23|17117.23|17117.23|17117.23|17117.23|17117.23|17117.23|0
1637756080000|2021-11-24 12:14:40|17118.05|17118.05|17120.66|17120.66|17120.66|17120.66|17118.05|17118.05|0
1637756100000|2021-11-24 12:15:00|17121.48|17121.48|17121.97|17121.97|17121.97|17121.97|17121.48|17121.48|0
1637756110000|2021-11-24 12:15:10|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|17123.41|0
1637756120000|2021-11-24 12:15:20|17124.84|17124.84|17123.63|17123.63|17125.06|17125.06|17123.63|17123.63|0
1637756140000|2021-11-24 12:15:40|17122.72|17122.72|17122.72|17122.72|17122.72|17122.72|17122.72|17122.72|0
1637756150000|2021-11-24 12:15:50|17121.28|17121.28|17118.74|17118.74|17121.28|17121.28|17118.74|17118.74|0
1637756170000|2021-11-24 12:16:10|17117.92|17117.92|17117.92|17117.92|17117.92|17117.92|17117.92|17117.92|0
1637756180000|2021-11-24 12:16:20|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|17118.83|0
1637756200000|2021-11-24 12:16:40|17119.24|17119.24|17119.24|17119.24|17119.24|17119.24|17119.24|17119.24|0
1637756210000|2021-11-24 12:16:50|17120.16|17120.16|17120.16|17120.16|17120.16|17120.16|17120.16|17120.16|0
1637756260000|2021-11-24 12:17:40|17120.97|17120.97|17120.97|17120.97|17120.97|17120.97|17120.97|17120.97|0
1637756270000|2021-11-24 12:17:50|17121.79|17121.79|17121.79|17121.79|17121.79|17121.79|17121.79|17121.79|0
1637756280000|2021-11-24 12:18:00|17123.22|17123.22|17125.79|17125.79|17125.79|17125.79|17123.22|17123.22|0
1637756300000|2021-11-24 12:18:20|17124.97|17124.97|17124.97|17124.97|17124.97|17124.97|17124.97|17124.97|0
1637756350000|2021-11-24 12:19:10|17126.41|17126.41|17126.41|17126.41|17126.41|17126.41|17126.41|17126.41|0
1637756370000|2021-11-24 12:19:30|17125.49|17125.49|17125.49|17125.49|17125.49|17125.49|17125.49|17125.49|0
1637756390000|2021-11-24 12:19:50|17126.31|17126.31|17127.22|17127.22|17127.22|17127.22|17126.31|17126.31|0
1637756400000|2021-11-24 12:20:00|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|17128.21|0
1637756410000|2021-11-24 12:20:10|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|17129.89|0
1637756460000|2021-11-24 12:21:00|17128.45|17128.45|17128.45|17128.45|17128.45|17128.45|17128.45|17128.45|0
1637756490000|2021-11-24 12:21:30|17127.64|17127.64|17127.64|17127.64|17127.64|17127.64|17127.64|17127.64|0
1637756570000|2021-11-24 12:22:50|17126.72|17126.72|17128.01|17128.01|17128.01|17128.01|17126.72|17126.72|0
1637756600000|2021-11-24 12:23:20|17126.58|17126.58|17126.58|17126.58|17126.58|17126.58|17126.58|17126.58|0
1637756620000|2021-11-24 12:23:40|17125.66|17125.66|17125.66|17125.66|17125.66|17125.66|17125.66|17125.66|0
1637756630000|2021-11-24 12:23:50|17124.03|17124.03|17120.54|17120.54|17124.03|17124.03|17120.54|17120.54|0
1637756640000|2021-11-24 12:24:00|17121.98|17121.98|17121.98|17121.98|17121.98|17121.98|17121.98|17121.98|0
1637756650000|2021-11-24 12:24:10|17123.41|17123.41|17124.79|17124.79|17124.79|17124.79|17123.41|17123.41|0
1637756680000|2021-11-24 12:24:40|17123.8|17123.8|17123.8|17123.8|17123.8|17123.8|17123.8|17123.8|0
1637756700000|2021-11-24 12:25:00|17124.62|17124.62|17124.62|17124.62|17124.62|17124.62|17124.62|17124.62|0
1637756730000|2021-11-24 12:25:30|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|0
1637756750000|2021-11-24 12:25:50|17123.26|17123.26|17123.26|17123.26|17123.26|17123.26|17123.26|17123.26|0
1637756770000|2021-11-24 12:26:10|17122.44|17122.44|17122.44|17122.44|17122.44|17122.44|17122.44|17122.44|0
1637756800000|2021-11-24 12:26:40|17123.26|17123.26|17124.25|17124.25|17124.69|17124.69|17123.26|17123.26|0
1637756810000|2021-11-24 12:26:50|17123.78|17123.78|17123.78|17123.78|17123.78|17123.78|17123.78|17123.78|0
1637756820000|2021-11-24 12:27:00|17125.21|17125.21|17125.21|17125.21|17125.21|17125.21|17125.21|17125.21|0
1637756850000|2021-11-24 12:27:30|17126.6|17126.6|17126.6|17126.6|17127.51|17127.51|17126.6|17126.6|0
1637756860000|2021-11-24 12:27:40|17127.15|17127.15|17127.15|17127.15|17127.15|17127.15|17127.15|17127.15|0
1637756880000|2021-11-24 12:28:00|17128.59|17128.59|17130.85|17130.85|17130.85|17130.85|17127.15|17127.15|0
1637756900000|2021-11-24 12:28:20|17132.28|17132.28|17132.28|17132.28|17132.28|17132.28|17132.28|17132.28|0
1637756910000|2021-11-24 12:28:30|17130.85|17130.85|17130.85|17130.85|17130.85|17130.85|17130.85|17130.85|0
1637756920000|2021-11-24 12:28:40|17132.84|17132.84|17130.44|17130.44|17132.84|17132.84|17130.44|17130.44|0
1637756930000|2021-11-24 12:28:50|17125.82|17125.82|17124.9|17124.9|17125.82|17125.82|17124.9|17124.9|0
1637756940000|2021-11-24 12:29:00|17123.99|17123.99|17121.39|17121.39|17123.99|17123.99|17121.39|17121.39|0
1637756950000|2021-11-24 12:29:10|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|0
1637756980000|2021-11-24 12:29:40|17121.96|17121.96|17121.96|17121.96|17121.96|17121.96|17121.96|17121.96|0
1637757000000|2021-11-24 12:30:00|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|0
1637757010000|2021-11-24 12:30:10|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|0
1637757020000|2021-11-24 12:30:20|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|17120.63|0
1637757030000|2021-11-24 12:30:30|17122.06|17122.06|17118.99|17118.99|17122.06|17122.06|17118.99|17118.99|0
1637757050000|2021-11-24 12:30:50|17120.43|17120.43|17120.43|17120.43|17120.43|17120.43|17120.43|17120.43|0
1637757060000|2021-11-24 12:31:00|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|0
1637757080000|2021-11-24 12:31:20|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|17122.88|0
1637757090000|2021-11-24 12:31:30|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|17122.06|0
1637757120000|2021-11-24 12:32:00|17120.63|17120.63|17117.96|17117.96|17120.63|17120.63|17117.96|17117.96|0
1637757150000|2021-11-24 12:32:30|17117.14|17117.14|17116.67|17116.67|17117.14|17117.14|17116.67|17116.67|0
1637757200000|2021-11-24 12:33:20|17116.45|17116.45|17116.45|17116.45|17116.45|17116.45|17116.45|17116.45|0
1637757240000|2021-11-24 12:34:00|17115.5|17115.5|17116.43|17116.43|17117.57|17117.57|17115.5|17115.5|0
1637757310000|2021-11-24 12:35:10|17113.57|17113.57|17112.65|17112.65|17116.43|17116.43|17112.65|17112.65|0
1637757370000|2021-11-24 12:36:10|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|0
1637757400000|2021-11-24 12:36:40|17114.38|17114.38|17114.38|17114.38|17114.38|17114.38|17114.38|17114.38|0
1637757430000|2021-11-24 12:37:10|17113.83|17113.83|17113.83|17113.83|17113.83|17113.83|17113.83|17113.83|0
1637757480000|2021-11-24 12:38:00|17112.19|17112.19|17106.64|17106.64|17112.19|17112.19|17106.17|17106.17|0
1637757490000|2021-11-24 12:38:10|17105.21|17105.21|17105.21|17105.21|17105.21|17105.21|17105.21|17105.21|0
1637757500000|2021-11-24 12:38:20|17104.59|17104.59|17104.59|17104.59|17104.59|17104.59|17104.59|17104.59|0
1637757510000|2021-11-24 12:38:30|17105.5|17105.5|17106.94|17106.94|17106.94|17106.94|17105.5|17105.5|0
1637757530000|2021-11-24 12:38:50|17106.12|17106.12|17106.12|17106.12|17106.12|17106.12|17106.12|17106.12|0
1637757580000|2021-11-24 12:39:40|17106.68|17106.68|17106.68|17106.68|17106.68|17106.68|17106.68|17106.68|0
1637757600000|2021-11-24 12:40:00|17107.62|17107.62|17107.62|17107.62|17107.62|17107.62|17107.62|17107.62|0
1637757620000|2021-11-24 12:40:20|17106.68|17106.68|17106.68|17106.68|17106.68|17106.68|17106.68|17106.68|0
1637757630000|2021-11-24 12:40:30|17107.17|17107.17|17107.73|17107.73|17107.73|17107.73|17107.17|17107.17|0
1637757670000|2021-11-24 12:41:10|17108.64|17108.64|17108.64|17108.64|17108.64|17108.64|17108.64|17108.64|0
1637757690000|2021-11-24 12:41:30|17107.65|17107.65|17106.74|17106.74|17107.65|17107.65|17106.74|17106.74|0
1637757710000|2021-11-24 12:41:50|17105.31|17105.31|17101.65|17101.65|17105.31|17105.31|17101.65|17101.65|0
1637757720000|2021-11-24 12:42:00|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|0
1637757730000|2021-11-24 12:42:10|17099.01|17099.01|17099.01|17099.01|17099.01|17099.01|17099.01|17099.01|0
1637757750000|2021-11-24 12:42:30|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|17098.8|0
1637757790000|2021-11-24 12:43:10|17098.6|17098.6|17098.6|17098.6|17098.6|17098.6|17098.6|17098.6|0
1637757800000|2021-11-24 12:43:20|17097.78|17097.78|17097.78|17097.78|17097.78|17097.78|17097.78|17097.78|0
1637757810000|2021-11-24 12:43:30|17097.37|17097.37|17084.42|17084.42|17097.37|17097.37|17084.42|17084.42|0
1637757830000|2021-11-24 12:43:50|17081.16|17081.16|17079.3|17079.3|17081.16|17081.16|17079.3|17079.3|0
1637757840000|2021-11-24 12:44:00|17079.08|17079.08|17079.08|17079.08|17079.55|17079.55|17079.08|17079.08|0
1637757850000|2021-11-24 12:44:10|17079.55|17079.55|17078.99|17078.99|17079.55|17079.55|17078.99|17078.99|0
1637757870000|2021-11-24 12:44:30|17078.06|17078.06|17079.39|17079.39|17079.39|17079.39|17074.79|17074.79|0
1637757880000|2021-11-24 12:44:40|17079.88|17079.88|17080.23|17080.23|17080.7|17080.7|17079.88|17079.88|0
1637757900000|2021-11-24 12:45:00|17079.77|17079.77|17079.77|17079.77|17079.77|17079.77|17079.77|17079.77|0
1637757950000|2021-11-24 12:45:50|17078.95|17078.95|17078.95|17078.95|17078.95|17078.95|17078.95|17078.95|0
1637757960000|2021-11-24 12:46:00|17080.38|17080.38|17081.3|17081.3|17081.3|17081.3|17080.38|17080.38|0
1637757970000|2021-11-24 12:46:10|17081.5|17081.5|17081.5|17081.5|17081.5|17081.5|17081.5|17081.5|0
1637757980000|2021-11-24 12:46:20|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|17083.33|0
1637758000000|2021-11-24 12:46:40|17084.24|17084.24|17084.8|17084.8|17084.8|17084.8|17084.24|17084.24|0
1637758020000|2021-11-24 12:47:00|17083.98|17083.98|17083.17|17083.17|17083.98|17083.98|17083.17|17083.17|0
1637758060000|2021-11-24 12:47:40|17082.35|17082.35|17082.35|17082.35|17082.35|17082.35|17082.35|17082.35|0
1637758070000|2021-11-24 12:47:50|17081.44|17081.44|17081.44|17081.44|17081.44|17081.44|17081.44|17081.44|0
1637758080000|2021-11-24 12:48:00|17085.28|17085.28|17084.47|17084.47|17085.28|17085.28|17084.47|17084.47|0
1637758110000|2021-11-24 12:48:30|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|17083.55|0
1637758200000|2021-11-24 12:50:00|17084.03|17084.03|17089.04|17089.04|17089.5|17089.5|17084.03|17084.03|0
1637758220000|2021-11-24 12:50:20|17091.49|17091.49|17089.85|17089.85|17091.49|17091.49|17089.85|17089.85|0
1637758230000|2021-11-24 12:50:30|17091.49|17091.49|17091.49|17091.49|17091.49|17091.49|17091.49|17091.49|0
1637758240000|2021-11-24 12:50:40|17091.04|17091.04|17091.04|17091.04|17091.04|17091.04|17091.04|17091.04|0
1637758280000|2021-11-24 12:51:20|17091.86|17091.86|17091.86|17091.86|17091.86|17091.86|17091.86|17091.86|0
1637758300000|2021-11-24 12:51:40|17093.29|17093.29|17093.29|17093.29|17093.29|17093.29|17093.29|17093.29|0
1637758310000|2021-11-24 12:51:50|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|17090.55|0
1637758320000|2021-11-24 12:52:00|17089.64|17089.64|17089.64|17089.64|17089.64|17089.64|17089.64|17089.64|0
1637758350000|2021-11-24 12:52:30|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|17088.15|0
1637758390000|2021-11-24 12:53:10|17091.85|17091.85|17094.18|17094.18|17094.18|17094.18|17091.85|17091.85|0
1637758400000|2021-11-24 12:53:20|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|0
1637758410000|2021-11-24 12:53:30|17095.16|17095.16|17095.16|17095.16|17095.16|17095.16|17095.16|17095.16|0
1637758420000|2021-11-24 12:53:40|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|0
1637758430000|2021-11-24 12:53:50|17095.55|17095.55|17094.11|17094.11|17095.55|17095.55|17094.11|17094.11|0
1637758440000|2021-11-24 12:54:00|17093.91|17093.91|17092.08|17092.08|17093.91|17093.91|17092.08|17092.08|0
1637758460000|2021-11-24 12:54:20|17091.26|17091.26|17091.26|17091.26|17091.26|17091.26|17091.26|17091.26|0
1637758480000|2021-11-24 12:54:40|17088|17088|17088|17088|17088|17088|17088|17088|0
1637758530000|2021-11-24 12:55:30|17087.44|17087.44|17087.44|17087.44|17087.44|17087.44|17087.44|17087.44|0
1637758540000|2021-11-24 12:55:40|17088|17088|17088|17088|17088|17088|17088|17088|0
1637758560000|2021-11-24 12:56:00|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|0
1637758580000|2021-11-24 12:56:20|17086.1|17086.1|17081.9|17081.9|17086.1|17086.1|17080.47|17080.47|0
1637758590000|2021-11-24 12:56:30|17080.78|17080.78|17080.78|17080.78|17080.78|17080.78|17080.78|17080.78|0
1637758610000|2021-11-24 12:56:50|17083.85|17083.85|17080.98|17080.98|17083.85|17083.85|17080.98|17080.98|0
1637758620000|2021-11-24 12:57:00|17080.51|17080.51|17079.7|17079.7|17080.51|17080.51|17079.7|17079.7|0
1637758690000|2021-11-24 12:58:10|17081.13|17081.13|17082.56|17082.56|17082.56|17082.56|17081.13|17081.13|0
1637758760000|2021-11-24 12:59:20|17083.5|17083.5|17083.5|17083.5|17083.5|17083.5|17083.5|17083.5|0
1637758790000|2021-11-24 12:59:50|17084.42|17084.42|17082.98|17082.98|17084.42|17084.42|17082.98|17082.98|0
1637758800000|2021-11-24 13:00:00|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|17084.42|0
1637758820000|2021-11-24 13:00:20|17083.95|17083.95|17083.95|17083.95|17083.95|17083.95|17083.95|17083.95|0
1637758830000|2021-11-24 13:00:30|17083.13|17083.13|17083.13|17083.13|17083.13|17083.13|17083.13|17083.13|0
1637758840000|2021-11-24 13:00:40|17082.66|17082.66|17082.66|17082.66|17082.66|17082.66|17082.66|17082.66|0
1637758850000|2021-11-24 13:00:50|17081.23|17081.23|17081.23|17081.23|17081.23|17081.23|17081.23|17081.23|0
1637758870000|2021-11-24 13:01:10|17080.76|17080.76|17080.76|17080.76|17080.76|17080.76|17080.76|17080.76|0
1637758900000|2021-11-24 13:01:40|17080.29|17080.29|17080.29|17080.29|17080.29|17080.29|17080.29|17080.29|0
1637758920000|2021-11-24 13:02:00|17079.38|17079.38|17079.38|17079.38|17079.38|17079.38|17079.38|17079.38|0
1637758930000|2021-11-24 13:02:10|17080.32|17080.32|17080.32|17080.32|17080.32|17080.32|17080.32|17080.32|0
1637758950000|2021-11-24 13:02:30|17079.85|17079.85|17079.85|17079.85|17079.85|17079.85|17079.85|17079.85|0
1637758980000|2021-11-24 13:03:00|17079.04|17079.04|17078.59|17078.59|17079.04|17079.04|17078.59|17078.59|0
1637758990000|2021-11-24 13:03:10|17079.88|17079.88|17081.86|17081.86|17081.86|17081.86|17079.88|17079.88|0
1637759010000|2021-11-24 13:03:30|17082.77|17082.77|17082.77|17082.77|17082.77|17082.77|17082.77|17082.77|0
1637759040000|2021-11-24 13:04:00|17083.59|17083.59|17083.6|17083.6|17083.6|17083.6|17083.13|17083.13|0
1637759050000|2021-11-24 13:04:10|17085.03|17085.03|17085.03|17085.03|17085.03|17085.03|17085.03|17085.03|0
1637759060000|2021-11-24 13:04:20|17085.85|17085.85|17093.21|17093.21|17093.21|17093.21|17085.85|17085.85|0
1637759070000|2021-11-24 13:04:30|17096.08|17096.08|17096.08|17096.08|17096.08|17096.08|17096.08|17096.08|0
1637759100000|2021-11-24 13:05:00|17097.51|17097.51|17100.24|17100.24|17100.65|17100.65|17097.51|17097.51|0
1637759110000|2021-11-24 13:05:10|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|0
1637759120000|2021-11-24 13:05:20|17101.88|17101.88|17101.88|17101.88|17101.88|17101.88|17101.88|17101.88|0
1637759160000|2021-11-24 13:06:00|17103.74|17103.74|17104.09|17104.09|17104.09|17104.09|17103.28|17103.28|0
1637759170000|2021-11-24 13:06:10|17103.89|17103.89|17113.34|17113.34|17113.34|17113.34|17103.89|17103.89|0
1637759190000|2021-11-24 13:06:30|17114.98|17114.98|17115.79|17115.79|17115.79|17115.79|17114.98|17114.98|0
1637759200000|2021-11-24 13:06:40|17116.91|17116.91|17116.91|17116.91|17116.91|17116.91|17116.91|17116.91|0
1637759220000|2021-11-24 13:07:00|17116.09|17116.09|17116.09|17116.09|17116.09|17116.09|17116.09|17116.09|0
1637759250000|2021-11-24 13:07:30|17116.32|17116.32|17116.32|17116.32|17116.32|17116.32|17116.32|17116.32|0
1637759260000|2021-11-24 13:07:40|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|17114.88|0
1637759280000|2021-11-24 13:08:00|17115.8|17115.8|17117.62|17117.62|17117.62|17117.62|17115.8|17115.8|0
1637759340000|2021-11-24 13:09:00|17116.81|17116.81|17118.16|17118.16|17118.16|17118.16|17115.37|17115.37|0
1637759350000|2021-11-24 13:09:10|17117.25|17117.25|17116.33|17116.33|17117.25|17117.25|17116.33|17116.33|0
1637759360000|2021-11-24 13:09:20|17114.7|17114.7|17114.7|17114.7|17114.7|17114.7|17114.7|17114.7|0
1637759390000|2021-11-24 13:09:50|17116.58|17116.58|17115.47|17115.47|17116.58|17116.58|17115.47|17115.47|0
1637759400000|2021-11-24 13:10:00|17114.91|17114.91|17114.91|17114.91|17114.91|17114.91|17114.91|17114.91|0
1637759440000|2021-11-24 13:10:40|17115.73|17115.73|17115.73|17115.73|17115.73|17115.73|17115.73|17115.73|0
1637759460000|2021-11-24 13:11:00|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|17117.12|0
1637759520000|2021-11-24 13:12:00|17119.61|17119.61|17109.82|17109.82|17119.61|17119.61|17109.82|17109.82|0
1637759530000|2021-11-24 13:12:10|17108.15|17108.15|17102.21|17102.21|17108.15|17108.15|17102.21|17102.21|0
1637759550000|2021-11-24 13:12:30|17099.47|17099.47|17100.29|17100.29|17100.29|17100.29|17099.47|17099.47|0
1637759610000|2021-11-24 13:13:30|17103.16|17103.16|17103.16|17103.16|17103.16|17103.16|17103.16|17103.16|0
1637759630000|2021-11-24 13:13:50|17103.97|17103.97|17103.97|17103.97|17103.97|17103.97|17103.97|17103.97|0
1637759640000|2021-11-24 13:14:00|17102.56|17102.56|17102.56|17102.56|17102.56|17102.56|17102.56|17102.56|0
1637759650000|2021-11-24 13:14:10|17105.43|17105.43|17103.99|17103.99|17105.43|17105.43|17103.99|17103.99|0
1637759670000|2021-11-24 13:14:30|17103.08|17103.08|17103.08|17103.08|17103.08|17103.08|17103.08|17103.08|0
1637759720000|2021-11-24 13:15:20|17105.53|17105.53|17105.53|17105.53|17105.53|17105.53|17105.53|17105.53|0
1637759740000|2021-11-24 13:15:40|17104.62|17104.62|17103.18|17103.18|17104.62|17104.62|17103.18|17103.18|0
1637759760000|2021-11-24 13:16:00|17101.3|17101.3|17101.3|17101.3|17101.3|17101.3|17101.3|17101.3|0
1637759780000|2021-11-24 13:16:20|17101.75|17101.75|17101.75|17101.75|17101.75|17101.75|17101.75|17101.75|0
1637759830000|2021-11-24 13:17:10|17099.35|17099.35|17099.35|17099.35|17099.35|17099.35|17099.35|17099.35|0
1637759840000|2021-11-24 13:17:20|17098.44|17098.44|17095.13|17095.13|17098.44|17098.44|17095.13|17095.13|0
1637759850000|2021-11-24 13:17:30|17093.3|17093.3|17091.05|17091.05|17093.3|17093.3|17091.05|17091.05|0
1637759860000|2021-11-24 13:17:40|17090.12|17090.12|17090.12|17090.12|17090.12|17090.12|17090.12|17090.12|0
1637759880000|2021-11-24 13:18:00|17091.03|17091.03|17091.03|17091.03|17091.03|17091.03|17091.03|17091.03|0
1637759890000|2021-11-24 13:18:10|17092.47|17092.47|17092.47|17092.47|17092.47|17092.47|17092.47|17092.47|0
1637759900000|2021-11-24 13:18:20|17092.94|17092.94|17092.94|17092.94|17092.94|17092.94|17092.94|17092.94|0
1637759940000|2021-11-24 13:19:00|17092.02|17092.02|17092.02|17092.02|17092.02|17092.02|17092.02|17092.02|0
1637759950000|2021-11-24 13:19:10|17093.66|17093.66|17097.44|17097.44|17097.44|17097.44|17093.66|17093.66|0
1637759970000|2021-11-24 13:19:30|17098.35|17098.35|17098.35|17098.35|17098.35|17098.35|17098.35|17098.35|0
1637759990000|2021-11-24 13:19:50|17099.17|17099.17|17099.17|17099.17|17099.17|17099.17|17099.17|17099.17|0
1637760000000|2021-11-24 13:20:00|17098.25|17098.25|17098|17098|17098.87|17098.87|17096.56|17096.56|0
1637760030000|2021-11-24 13:20:30|17097.18|17097.18|17097.18|17097.18|17097.18|17097.18|17097.18|17097.18|0
1637760060000|2021-11-24 13:21:00|17096.24|17096.24|17099.1|17099.1|17099.1|17099.1|17096.24|17096.24|0
1637760080000|2021-11-24 13:21:20|17100.54|17100.54|17100.54|17100.54|17100.54|17100.54|17100.54|17100.54|0
1637760090000|2021-11-24 13:21:30|17101.97|17101.97|17106.16|17106.16|17106.98|17106.98|17101.97|17101.97|0
1637760100000|2021-11-24 13:21:40|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|0
1637760110000|2021-11-24 13:21:50|17108.53|17108.53|17108.53|17108.53|17108.53|17108.53|17108.53|17108.53|0
1637760150000|2021-11-24 13:22:30|17105.67|17105.67|17105.67|17105.67|17105.67|17105.67|17105.67|17105.67|0
1637760170000|2021-11-24 13:22:50|17099.69|17099.69|17099.69|17099.69|17099.69|17099.69|17099.69|17099.69|0
1637760180000|2021-11-24 13:23:00|17098.02|17098.02|17098.02|17098.02|17098.02|17098.02|17098.02|17098.02|0
1637760200000|2021-11-24 13:23:20|17096.58|17096.58|17097.05|17097.05|17097.05|17097.05|17096.58|17096.58|0
1637760220000|2021-11-24 13:23:40|17097.87|17097.87|17097.87|17097.87|17097.87|17097.87|17097.87|17097.87|0
1637760230000|2021-11-24 13:23:50|17096.14|17096.14|17094.71|17094.71|17096.14|17096.14|17094.71|17094.71|0
1637760240000|2021-11-24 13:24:00|17096.14|17096.14|17094.78|17094.78|17097.08|17097.08|17094.78|17094.78|0
1637760250000|2021-11-24 13:24:10|17095.25|17095.25|17095.25|17095.25|17095.25|17095.25|17095.25|17095.25|0
1637760260000|2021-11-24 13:24:20|17094.44|17094.44|17094.44|17094.44|17094.44|17094.44|17094.44|17094.44|0
1637760270000|2021-11-24 13:24:30|17093.62|17093.62|17096.36|17096.36|17096.36|17096.36|17093.62|17093.62|0
1637760290000|2021-11-24 13:24:50|17098.19|17098.19|17098.19|17098.19|17098.19|17098.19|17098.19|17098.19|0
1637760320000|2021-11-24 13:25:20|17099.13|17099.13|17100.76|17100.76|17100.76|17100.76|17099.13|17099.13|0
1637760350000|2021-11-24 13:25:50|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|17101.58|0
1637760360000|2021-11-24 13:26:00|17101.99|17101.99|17101.99|17101.99|17101.99|17101.99|17101.99|17101.99|0
1637760370000|2021-11-24 13:26:10|17103.42|17103.42|17103.42|17103.42|17103.42|17103.42|17103.42|17103.42|0
1637760380000|2021-11-24 13:26:20|17104.83|17104.83|17105.95|17105.95|17105.95|17105.95|17104.83|17104.83|0
1637760390000|2021-11-24 13:26:30|17106.42|17106.42|17108.05|17108.05|17108.05|17108.05|17106.42|17106.42|0
1637760400000|2021-11-24 13:26:40|17108.5|17108.5|17108.5|17108.5|17108.5|17108.5|17108.5|17108.5|0
1637760460000|2021-11-24 13:27:40|17108.72|17108.72|17110.1|17110.1|17111.02|17111.02|17108.72|17108.72|0
1637760470000|2021-11-24 13:27:50|17110.57|17110.57|17110.57|17110.57|17110.57|17110.57|17110.57|17110.57|0
1637760480000|2021-11-24 13:28:00|17111.04|17111.04|17111.98|17111.98|17111.98|17111.98|17111.04|17111.04|0
1637760490000|2021-11-24 13:28:10|17112.65|17112.65|17114.16|17114.16|17114.16|17114.16|17111.71|17111.71|0
1637760500000|2021-11-24 13:28:20|17113.69|17113.69|17113.72|17113.72|17113.72|17113.72|17112.78|17112.78|0
1637760550000|2021-11-24 13:29:10|17112.8|17112.8|17112.8|17112.8|17112.8|17112.8|17112.8|17112.8|0
1637760580000|2021-11-24 13:29:40|17111.13|17111.13|17110.57|17110.57|17111.13|17111.13|17110.57|17110.57|0
1637760590000|2021-11-24 13:29:50|17110.1|17110.1|17110.6|17110.6|17111.42|17111.42|17110.1|17110.1|0
1637760600000|2021-11-24 13:30:00|17109.69|17109.69|17108.77|17108.77|17109.69|17109.69|17108.77|17108.77|0
1637760610000|2021-11-24 13:30:10|17109.69|17109.69|17109.69|17109.69|17109.69|17109.69|17109.69|17109.69|0
1637760620000|2021-11-24 13:30:20|17108.77|17108.77|17108.77|17108.77|17108.77|17108.77|17108.77|17108.77|0
1637760630000|2021-11-24 13:30:30|17108.3|17108.3|17108.3|17108.3|17108.3|17108.3|17108.3|17108.3|0
1637760640000|2021-11-24 13:30:40|17107.49|17107.49|17105.66|17105.66|17107.49|17107.49|17105.66|17105.66|0
1637760650000|2021-11-24 13:30:50|17104.23|17104.23|17105.24|17105.24|17105.24|17105.24|17104.23|17104.23|0
1637760670000|2021-11-24 13:31:10|17106.18|17106.18|17106.18|17106.18|17106.18|17106.18|17106.18|17106.18|0
1637760680000|2021-11-24 13:31:20|17107.09|17107.09|17107.56|17107.56|17107.56|17107.56|17107.09|17107.09|0
1637760690000|2021-11-24 13:31:30|17107.09|17107.09|17107.91|17107.91|17107.91|17107.91|17107.09|17107.09|0
1637760700000|2021-11-24 13:31:40|17108.85|17108.85|17108.85|17108.85|17108.85|17108.85|17108.85|17108.85|0
1637760710000|2021-11-24 13:31:50|17107.21|17107.21|17106.91|17106.91|17107.72|17107.72|17106.05|17106.05|0
1637760720000|2021-11-24 13:32:00|17107.72|17107.72|17109.51|17109.51|17109.51|17109.51|17107.72|17107.72|0
1637760730000|2021-11-24 13:32:10|17109.98|17109.98|17110.79|17110.79|17110.79|17110.79|17109.98|17109.98|0
1637760740000|2021-11-24 13:32:20|17111.26|17111.26|17110.79|17110.79|17111.26|17111.26|17110.79|17110.79|0
1637760750000|2021-11-24 13:32:30|17112.64|17112.64|17113.12|17113.12|17113.12|17113.12|17112.64|17112.64|0
1637760760000|2021-11-24 13:32:40|17113.93|17113.93|17113.93|17113.93|17113.93|17113.93|17113.93|17113.93|0
1637760780000|2021-11-24 13:33:00|17118.01|17118.01|17118.13|17118.13|17118.13|17118.13|17117.2|17117.2|0
1637760790000|2021-11-24 13:33:10|17117.66|17117.66|17117.66|17117.66|17117.66|17117.66|17117.66|17117.66|0
1637760820000|2021-11-24 13:33:40|17118.57|17118.57|17117.76|17117.76|17118.57|17118.57|17117.76|17117.76|0
1637760840000|2021-11-24 13:34:00|17119.19|17119.19|17118.37|17118.37|17119.19|17119.19|17118.37|17118.37|0
1637760850000|2021-11-24 13:34:10|17122.67|17122.67|17123.49|17123.49|17123.49|17123.49|17122.67|17122.67|0
1637760860000|2021-11-24 13:34:20|17123.69|17123.69|17124.1|17124.1|17124.1|17124.1|17123.69|17123.69|0
1637760880000|2021-11-24 13:34:40|17125.02|17125.02|17126.92|17126.92|17126.92|17126.92|17125.02|17125.02|0
1637760890000|2021-11-24 13:34:50|17125.49|17125.49|17127.94|17127.94|17127.94|17127.94|17125.49|17125.49|0
1637760910000|2021-11-24 13:35:10|17127.59|17127.59|17127.59|17127.59|17127.59|17127.59|17127.59|17127.59|0
1637760930000|2021-11-24 13:35:30|17128.06|17128.06|17127.57|17127.57|17128.27|17128.27|17126.63|17126.63|0
1637760970000|2021-11-24 13:36:10|17126.66|17126.66|17125.23|17125.23|17126.66|17126.66|17125.23|17125.23|0
1637761020000|2021-11-24 13:37:00|17123.82|17123.82|17124.29|17124.29|17124.29|17124.29|17123.82|17123.82|0
1637761030000|2021-11-24 13:37:10|17125.23|17125.23|17124.76|17124.76|17125.23|17125.23|17124.76|17124.76|0
1637761050000|2021-11-24 13:37:30|17126.99|17126.99|17126.99|17126.99|17126.99|17126.99|17126.99|17126.99|0
1637761070000|2021-11-24 13:37:50|17127.46|17127.46|17127.46|17127.46|17127.46|17127.46|17127.46|17127.46|0
1637761080000|2021-11-24 13:38:00|17126.02|17126.02|17126.99|17126.99|17127.46|17127.46|17125.21|17125.21|0
1637761090000|2021-11-24 13:38:10|17125.11|17125.11|17123.7|17123.7|17125.11|17125.11|17123.7|17123.7|0
1637761100000|2021-11-24 13:38:20|17125.11|17125.11|17123.51|17123.51|17125.33|17125.33|17123.51|17123.51|0
1637761110000|2021-11-24 13:38:30|17123.98|17123.98|17116.17|17116.17|17123.98|17123.98|17116.17|17116.17|0
1637761120000|2021-11-24 13:38:40|17115.7|17115.7|17116.64|17116.64|17116.64|17116.64|17115.7|17115.7|0
1637761140000|2021-11-24 13:39:00|17115.7|17115.7|17110.43|17110.43|17115.7|17115.7|17110.43|17110.43|0
1637761150000|2021-11-24 13:39:10|17110.21|17110.21|17109.22|17109.22|17110.21|17110.21|17107.34|17107.34|0
1637761160000|2021-11-24 13:39:20|17105.46|17105.46|17095.9|17095.9|17105.46|17105.46|17095.46|17095.46|0
1637761170000|2021-11-24 13:39:30|17094.47|17094.47|17087.92|17087.92|17094.47|17094.47|17087.92|17087.92|0
1637761180000|2021-11-24 13:39:40|17087.69|17087.69|17082.26|17082.26|17087.69|17087.69|17082.26|17082.26|0
1637761190000|2021-11-24 13:39:50|17081.34|17081.34|17082.26|17082.26|17082.26|17082.26|17081.34|17081.34|0
1637761200000|2021-11-24 13:40:00|17081.79|17081.79|17084.33|17084.33|17084.33|17084.33|17081.79|17081.79|0
1637761210000|2021-11-24 13:40:10|17087.2|17087.2|17087.67|17087.67|17087.67|17087.67|17087.2|17087.2|0
1637761220000|2021-11-24 13:40:20|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|17089.4|0
1637761240000|2021-11-24 13:40:40|17088.48|17088.48|17087.57|17087.57|17088.48|17088.48|17087.57|17087.57|0
1637761270000|2021-11-24 13:41:10|17086.68|17086.68|17085.56|17085.56|17086.68|17086.68|17085.56|17085.56|0
1637761300000|2021-11-24 13:41:40|17089.86|17089.86|17089.04|17089.04|17089.86|17089.86|17089.04|17089.04|0
1637761320000|2021-11-24 13:42:00|17088.13|17088.13|17087.31|17087.31|17088.13|17088.13|17087.31|17087.31|0
1637761330000|2021-11-24 13:42:10|17085.88|17085.88|17084.45|17084.45|17085.88|17085.88|17084.45|17084.45|0
1637761350000|2021-11-24 13:42:30|17084|17084|17083.06|17083.06|17084|17084|17083.06|17083.06|0
1637761390000|2021-11-24 13:43:10|17083.88|17083.88|17083.88|17083.88|17083.88|17083.88|17083.88|17083.88|0
1637761400000|2021-11-24 13:43:20|17085.31|17085.31|17086.75|17086.75|17086.75|17086.75|17085.31|17085.31|0
1637761420000|2021-11-24 13:43:40|17087.64|17087.64|17087.64|17087.64|17087.64|17087.64|17087.64|17087.64|0
1637761440000|2021-11-24 13:44:00|17088.55|17088.55|17088.55|17088.55|17088.55|17088.55|17088.55|17088.55|0
1637761450000|2021-11-24 13:44:10|17089.98|17089.98|17088.35|17088.35|17089.98|17089.98|17088.35|17088.35|0
1637761480000|2021-11-24 13:44:40|17079.46|17079.46|17076.51|17076.51|17079.46|17079.46|17076.51|17076.51|0
1637761490000|2021-11-24 13:44:50|17076.31|17076.31|17075.5|17075.5|17076.31|17076.31|17074.07|17074.07|0
1637761500000|2021-11-24 13:45:00|17073.87|17073.87|17072.75|17072.75|17073.87|17073.87|17071.52|17071.52|0
1637761510000|2021-11-24 13:45:10|17075.49|17075.49|17076.41|17076.41|17076.41|17076.41|17075.49|17075.49|0
1637761550000|2021-11-24 13:45:50|17076.85|17076.85|17076.85|17076.85|17076.85|17076.85|17076.85|17076.85|0
1637761560000|2021-11-24 13:46:00|17076.24|17076.24|17078.58|17078.58|17078.58|17078.58|17076.24|17076.24|0
1637761590000|2021-11-24 13:46:30|17077.67|17077.67|17076.22|17076.22|17078.58|17078.58|17076.22|17076.22|0
1637761600000|2021-11-24 13:46:40|17079.61|17079.61|17081.11|17081.11|17081.11|17081.11|17079.61|17079.61|0
1637761650000|2021-11-24 13:47:30|17079.48|17079.48|17078.57|17078.57|17079.48|17079.48|17078.57|17078.57|0
1637761670000|2021-11-24 13:47:50|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|0
1637761680000|2021-11-24 13:48:00|17076.22|17076.22|17074.32|17074.32|17076.22|17076.22|17074.32|17074.32|0
1637761710000|2021-11-24 13:48:30|17073.4|17073.4|17067.49|17067.49|17073.4|17073.4|17067.49|17067.49|0
1637761740000|2021-11-24 13:49:00|17067.05|17067.05|17064.62|17064.62|17067.05|17067.05|17064.62|17064.62|0
1637761750000|2021-11-24 13:49:10|17061.75|17061.75|17041.81|17041.81|17061.75|17061.75|17041.81|17041.81|0
1637761760000|2021-11-24 13:49:20|17040.4|17040.4|17038.19|17038.19|17040.87|17040.87|17038.19|17038.19|0
1637761770000|2021-11-24 13:49:30|17039.94|17039.94|17039.94|17039.94|17039.94|17039.94|17039.94|17039.94|0
1637761780000|2021-11-24 13:49:40|17034.2|17034.2|17028.2|17028.2|17034.2|17034.2|17028.2|17028.2|0
1637761790000|2021-11-24 13:49:50|17026.57|17026.57|17020.75|17020.75|17026.57|17026.57|17020.75|17020.75|0
1637761800000|2021-11-24 13:50:00|17019.93|17019.93|17020.33|17020.33|17021.15|17021.15|17018.52|17018.52|0
1637761810000|2021-11-24 13:50:10|17018.9|17018.9|17023.2|17023.2|17023.2|17023.2|17018.9|17018.9|0
1637761820000|2021-11-24 13:50:20|17022.99|17022.99|17030.9|17030.9|17030.9|17030.9|17022.99|17022.99|0
1637761830000|2021-11-24 13:50:30|17032.54|17032.54|17034.49|17034.49|17034.49|17034.49|17031.62|17031.62|0
1637761840000|2021-11-24 13:50:40|17035.11|17035.11|17034.28|17034.28|17035.11|17035.11|17034.28|17034.28|0
1637761850000|2021-11-24 13:50:50|17031.42|17031.42|17030.6|17030.6|17031.42|17031.42|17027.74|17027.74|0
1637761860000|2021-11-24 13:51:00|17032.04|17032.04|17033.47|17033.47|17033.47|17033.47|17030.6|17030.6|0
1637761870000|2021-11-24 13:51:10|17030.6|17030.6|17030.6|17030.6|17030.6|17030.6|17030.6|17030.6|0
1637761880000|2021-11-24 13:51:20|17029.69|17029.69|17032.55|17032.55|17032.55|17032.55|17029.69|17029.69|0
1637761900000|2021-11-24 13:51:40|17031.12|17031.12|17032.55|17032.55|17032.55|17032.55|17031.12|17031.12|0
1637761910000|2021-11-24 13:51:50|17031.64|17031.64|17031.18|17031.18|17031.64|17031.64|17029.74|17029.74|0
1637761920000|2021-11-24 13:52:00|17030.24|17030.24|17030.24|17030.24|17030.24|17030.24|17027.38|17027.38|0
1637761930000|2021-11-24 13:52:10|17031.68|17031.68|17030.86|17030.86|17032.29|17032.29|17030.86|17030.86|0
1637761940000|2021-11-24 13:52:20|17029.74|17029.74|17030.97|17030.97|17030.97|17030.97|17028.11|17028.11|0
1637761950000|2021-11-24 13:52:30|17029.54|17029.54|17030.97|17030.97|17030.97|17030.97|17029.54|17029.54|0
1637761960000|2021-11-24 13:52:40|17028.11|17028.11|17023.63|17023.63|17028.11|17028.11|17023.63|17023.63|0
1637761980000|2021-11-24 13:53:00|17024.1|17024.1|17022.67|17022.67|17024.1|17024.1|17022.67|17022.67|0
1637761990000|2021-11-24 13:53:10|17021.85|17021.85|17025.53|17025.53|17025.53|17025.53|17021.85|17021.85|0
1637762010000|2021-11-24 13:53:30|17022.67|17022.67|17022.67|17022.67|17022.67|17022.67|17022.67|17022.67|0
1637762020000|2021-11-24 13:53:40|17013.68|17013.68|17003.16|17003.16|17013.68|17013.68|17003.16|17003.16|0
1637762040000|2021-11-24 13:54:00|17002.6|17002.6|17000.39|17000.39|17002.6|17002.6|17000.39|17000.39|0
1637762070000|2021-11-24 13:54:30|17001.2|17001.2|17001.76|17001.76|17001.76|17001.76|17001.2|17001.2|0
1637762090000|2021-11-24 13:54:50|17000.33|17000.33|17007.36|17007.36|17007.36|17007.36|17000.33|17000.33|0
1637762150000|2021-11-24 13:55:50|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|0
1637762160000|2021-11-24 13:56:00|17009.19|17009.19|17009.19|17009.19|17009.19|17009.19|17009.19|17009.19|0
1637762170000|2021-11-24 13:56:10|17014.58|17014.58|17024.28|17024.28|17024.28|17024.28|17014.58|17014.58|0
1637762180000|2021-11-24 13:56:20|17024.95|17024.95|17025.17|17025.17|17025.17|17025.17|17024.95|17024.95|0
1637762190000|2021-11-24 13:56:30|17024.95|17024.95|17025.77|17025.77|17025.77|17025.77|17024.95|17024.95|0
1637762210000|2021-11-24 13:56:50|17024.34|17024.34|17024.34|17024.34|17024.34|17024.34|17024.34|17024.34|0
1637762220000|2021-11-24 13:57:00|17027.08|17027.08|17027.08|17027.08|17027.08|17027.08|17027.08|17027.08|0
1637762230000|2021-11-24 13:57:10|17028.19|17028.19|17026.76|17026.76|17028.19|17028.19|17026.76|17026.76|0
1637762240000|2021-11-24 13:57:20|17025.84|17025.84|17025.03|17025.03|17025.84|17025.84|17025.03|17025.03|0
1637762250000|2021-11-24 13:57:30|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|17026.46|0
1637762260000|2021-11-24 13:57:40|17027.89|17027.89|17028.3|17028.3|17028.3|17028.3|17027.89|17027.89|0
1637762270000|2021-11-24 13:57:50|17027.49|17027.49|17028.4|17028.4|17028.4|17028.4|17027.49|17027.49|0
1637762310000|2021-11-24 13:58:30|17029.22|17029.22|17029.22|17029.22|17030.03|17030.03|17029.22|17029.22|0
1637762320000|2021-11-24 13:58:40|17031.04|17031.04|17031.04|17031.04|17031.04|17031.04|17031.04|17031.04|0
1637762340000|2021-11-24 13:59:00|17029.61|17029.61|17028.7|17028.7|17029.61|17029.61|17028.7|17028.7|0
1637762350000|2021-11-24 13:59:10|17027.27|17027.27|17027.74|17027.74|17027.74|17027.74|17027.27|17027.27|0
1637762360000|2021-11-24 13:59:20|17026.1|17026.1|17026.1|17026.1|17026.1|17026.1|17026.1|17026.1|0
1637762370000|2021-11-24 13:59:30|17026.92|17026.92|17026.92|17026.92|17026.92|17026.92|17026.92|17026.92|0
1637762380000|2021-11-24 13:59:40|17027.84|17027.84|17027.84|17027.84|17027.84|17027.84|17027.84|17027.84|0
1637762390000|2021-11-24 13:59:50|17027.02|17027.02|17025.59|17025.59|17027.02|17027.02|17025.59|17025.59|0
1637762400000|2021-11-24 14:00:00|17024.6|17024.6|17024.6|17024.6|17024.6|17024.6|17024.6|17024.6|0
1637762410000|2021-11-24 14:00:10|17027.46|17027.46|17028.89|17028.89|17028.89|17028.89|17027.46|17027.46|0
1637762430000|2021-11-24 14:00:30|17030.33|17030.33|17034.16|17034.16|17034.16|17034.16|17030.33|17030.33|0
1637762440000|2021-11-24 14:00:40|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|17035.15|0
1637762450000|2021-11-24 14:00:50|17036.26|17036.26|17038.11|17038.11|17038.11|17038.11|17036.26|17036.26|0
1637762470000|2021-11-24 14:01:10|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|0
1637762480000|2021-11-24 14:01:20|17036.21|17036.21|17034.83|17034.83|17036.21|17036.21|17034.83|17034.83|0
1637762490000|2021-11-24 14:01:30|17035.65|17035.65|17034.22|17034.22|17035.65|17035.65|17034.22|17034.22|0
1637762510000|2021-11-24 14:01:50|17033.23|17033.23|17029.08|17029.08|17033.23|17033.23|17029.08|17029.08|0
1637762520000|2021-11-24 14:02:00|17027.41|17027.41|17023.11|17023.11|17027.41|17027.41|17023.11|17023.11|0
1637762560000|2021-11-24 14:02:40|17022.3|17022.3|17022.77|17022.77|17022.77|17022.77|17022.3|17022.3|0
1637762580000|2021-11-24 14:03:00|17021.34|17021.34|17019.49|17019.49|17021.34|17021.34|17018.58|17018.58|0
1637762590000|2021-11-24 14:03:10|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|17018.58|0
1637762610000|2021-11-24 14:03:30|17020.01|17020.01|17020.01|17020.01|17020.01|17020.01|17020.01|17020.01|0
1637762620000|2021-11-24 14:03:40|17020.48|17020.48|17021.29|17021.29|17021.29|17021.29|17020.48|17020.48|0
1637762630000|2021-11-24 14:03:50|17019.66|17019.66|17019.66|17019.66|17019.66|17019.66|17019.66|17019.66|0
1637762640000|2021-11-24 14:04:00|17022.4|17022.4|17020.57|17020.57|17022.4|17022.4|17020.57|17020.57|0
1637762660000|2021-11-24 14:04:20|17020.11|17020.11|17020.11|17020.11|17020.11|17020.11|17020.11|17020.11|0
1637762680000|2021-11-24 14:04:40|17019.66|17019.66|17019.66|17019.66|17019.66|17019.66|17019.66|17019.66|0
1637762720000|2021-11-24 14:05:20|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|17020.48|0
1637762740000|2021-11-24 14:05:40|17020.01|17020.01|17020.01|17020.01|17020.01|17020.01|17020.01|17020.01|0
1637762780000|2021-11-24 14:06:20|17017.14|17017.14|17017.14|17017.14|17017.14|17017.14|17017.14|17017.14|0
1637762790000|2021-11-24 14:06:30|17016.32|17016.32|17016.32|17016.32|17016.32|17016.32|17016.32|17016.32|0
1637762830000|2021-11-24 14:07:10|17014.89|17014.89|17021.22|17021.22|17021.22|17021.22|17014.89|17014.89|0
1637762850000|2021-11-24 14:07:30|17023.04|17023.04|17023.04|17023.04|17023.04|17023.04|17023.04|17023.04|0
1637762870000|2021-11-24 14:07:50|17023.98|17023.98|17023.98|17023.98|17023.98|17023.98|17023.98|17023.98|0
1637762880000|2021-11-24 14:08:00|17023.17|17023.17|17021.74|17021.74|17023.17|17023.17|17021.74|17021.74|0
1637762890000|2021-11-24 14:08:10|17022.65|17022.65|17031.78|17031.78|17031.78|17031.78|17022.65|17022.65|0
1637762920000|2021-11-24 14:08:40|17031.31|17031.31|17029.68|17029.68|17031.31|17031.31|17029.68|17029.68|0
1637762930000|2021-11-24 14:08:50|17030.18|17030.18|17028.77|17028.77|17030.18|17030.18|17028.77|17028.77|0
1637762950000|2021-11-24 14:09:10|17030.5|17030.5|17030.5|17030.5|17030.5|17030.5|17030.5|17030.5|0
1637762960000|2021-11-24 14:09:20|17028.67|17028.67|17024.99|17024.99|17028.67|17028.67|17024.99|17024.99|0
1637762990000|2021-11-24 14:09:50|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|0
1637763000000|2021-11-24 14:10:00|17024.31|17024.31|17019.62|17019.62|17024.31|17024.31|17018.19|17018.19|0
1637763010000|2021-11-24 14:10:10|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|0
1637763030000|2021-11-24 14:10:30|17016.88|17016.88|17016.88|17016.88|17016.88|17016.88|17016.88|17016.88|0
1637763040000|2021-11-24 14:10:40|17016.07|17016.07|17016.07|17016.07|17016.07|17016.07|17016.07|17016.07|0
1637763080000|2021-11-24 14:11:20|17017.5|17017.5|17020.14|17020.14|17020.14|17020.14|17017.28|17017.28|0
1637763090000|2021-11-24 14:11:30|17021.57|17021.57|17021.57|17021.57|17021.57|17021.57|17021.57|17021.57|0
1637763100000|2021-11-24 14:11:40|17024.32|17024.32|17023.85|17023.85|17024.32|17024.32|17023.4|17023.4|0
1637763120000|2021-11-24 14:12:00|17024.67|17024.67|17025.7|17025.7|17025.7|17025.7|17024.67|17024.67|0
1637763140000|2021-11-24 14:12:20|17026.65|17026.65|17026.65|17026.65|17026.65|17026.65|17026.65|17026.65|0
1637763170000|2021-11-24 14:12:50|17028.08|17028.08|17026.35|17026.35|17028.08|17028.08|17026.35|17026.35|0
1637763180000|2021-11-24 14:13:00|17025.53|17025.53|17025.53|17025.53|17025.53|17025.53|17025.53|17025.53|0
1637763200000|2021-11-24 14:13:20|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|17027.17|0
1637763220000|2021-11-24 14:13:40|17026.7|17026.7|17027.61|17027.61|17027.61|17027.61|17026.7|17026.7|0
1637763250000|2021-11-24 14:14:10|17029.05|17029.05|17029.05|17029.05|17029.05|17029.05|17029.05|17029.05|0
1637763260000|2021-11-24 14:14:20|17027.61|17027.61|17028.73|17028.73|17029.55|17029.55|17027.61|17027.61|0
1637763270000|2021-11-24 14:14:30|17029.23|17029.23|17030.96|17030.96|17030.96|17030.96|17029.23|17029.23|0
1637763280000|2021-11-24 14:14:40|17030.04|17030.04|17030.04|17030.04|17030.04|17030.04|17030.04|17030.04|0
1637763290000|2021-11-24 14:14:50|17029.55|17029.55|17026.74|17026.74|17029.55|17029.55|17026.74|17026.74|0
1637763300000|2021-11-24 14:15:00|17026.12|17026.12|17025.18|17025.18|17026.12|17026.12|17025.18|17025.18|0
1637763310000|2021-11-24 14:15:10|17026.62|17026.62|17028.25|17028.25|17028.25|17028.25|17026.62|17026.62|0
1637763320000|2021-11-24 14:15:20|17028.47|17028.47|17028.47|17028.47|17028.47|17028.47|17028.47|17028.47|0
1637763330000|2021-11-24 14:15:30|17029.29|17029.29|17030.11|17030.11|17030.11|17030.11|17029.29|17029.29|0
1637763350000|2021-11-24 14:15:50|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|17029.19|0
1637763370000|2021-11-24 14:16:10|17030.11|17030.11|17031.85|17031.85|17031.85|17031.85|17029.64|17029.64|0
1637763380000|2021-11-24 14:16:20|17032.96|17032.96|17032.96|17032.96|17032.96|17032.96|17032.96|17032.96|0
1637763400000|2021-11-24 14:16:40|17032.29|17032.29|17029.58|17029.58|17032.29|17032.29|17029.58|17029.58|0
1637763430000|2021-11-24 14:17:10|17028.67|17028.67|17026.51|17026.51|17028.67|17028.67|17026.51|17026.51|0
1637763440000|2021-11-24 14:17:20|17027.33|17027.33|17026.92|17026.92|17027.33|17027.33|17026.92|17026.92|0
1637763520000|2021-11-24 14:18:40|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|0
1637763530000|2021-11-24 14:18:50|17031.01|17031.01|17030.19|17030.19|17031.01|17031.01|17030.19|17030.19|0
1637763540000|2021-11-24 14:19:00|17029.72|17029.72|17030.19|17030.19|17030.19|17030.19|17029.72|17029.72|0
1637763550000|2021-11-24 14:19:10|17030.39|17030.39|17032.42|17032.42|17032.42|17032.42|17030.39|17030.39|0
1637763570000|2021-11-24 14:19:30|17031.51|17031.51|17031.51|17031.51|17031.51|17031.51|17031.51|17031.51|0
1637763600000|2021-11-24 14:20:00|17032.33|17032.33|17029.68|17029.68|17032.33|17032.33|17029.68|17029.68|0
1637763610000|2021-11-24 14:20:10|17029.24|17029.24|17025.22|17025.22|17029.24|17029.24|17025.22|17025.22|0
1637763620000|2021-11-24 14:20:20|17024.4|17024.4|17021.14|17021.14|17024.4|17024.4|17021.14|17021.14|0
1637763670000|2021-11-24 14:21:10|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|17020.32|0
1637763680000|2021-11-24 14:21:20|17021.14|17021.14|17021.14|17021.14|17021.14|17021.14|17021.14|17021.14|0
1637763690000|2021-11-24 14:21:30|17021.6|17021.6|17021.6|17021.6|17023.23|17023.23|17021.6|17021.6|0
1637763720000|2021-11-24 14:22:00|17020.69|17020.69|17020.69|17020.69|17020.69|17020.69|17020.69|17020.69|0
1637763730000|2021-11-24 14:22:10|17022.12|17022.12|17022.12|17022.12|17022.12|17022.12|17022.12|17022.12|0
1637763750000|2021-11-24 14:22:30|17022.62|17022.62|17022.62|17022.62|17022.62|17022.62|17022.62|17022.62|0
1637763770000|2021-11-24 14:22:50|17020.79|17020.79|17020.79|17020.79|17020.79|17020.79|17020.79|17020.79|0
1637763780000|2021-11-24 14:23:00|17019.97|17019.97|17021.41|17021.41|17021.41|17021.41|17019.97|17019.97|0
1637763790000|2021-11-24 14:23:10|17019.97|17019.97|17020.79|17020.79|17020.79|17020.79|17019.97|17019.97|0
1637763800000|2021-11-24 14:23:20|17019.97|17019.97|17018.95|17018.95|17019.97|17019.97|17018.48|17018.48|0
1637763810000|2021-11-24 14:23:30|17018.73|17018.73|17018.73|17018.73|17018.73|17018.73|17017.91|17017.91|0
1637763820000|2021-11-24 14:23:40|17019.28|17019.28|17019.49|17019.49|17019.49|17019.49|17019.28|17019.28|0
1637763850000|2021-11-24 14:24:10|17019.02|17019.02|17019.94|17019.94|17019.94|17019.94|17019.02|17019.02|0
1637763860000|2021-11-24 14:24:20|17020.75|17020.75|17020.75|17020.75|17020.75|17020.75|17020.75|17020.75|0
1637763870000|2021-11-24 14:24:30|17021.22|17021.22|17021.69|17021.69|17021.69|17021.69|17021.22|17021.22|0
1637763880000|2021-11-24 14:24:40|17022.14|17022.14|17022.36|17022.36|17022.36|17022.36|17022.14|17022.14|0
1637763890000|2021-11-24 14:24:50|17021.89|17021.89|17020.48|17020.48|17021.89|17021.89|17020.48|17020.48|0
1637763900000|2021-11-24 14:25:00|17019.54|17019.54|17012.9|17012.9|17019.54|17019.54|17012.9|17012.9|0
1637763910000|2021-11-24 14:25:10|17013.72|17013.72|17015|17015|17015|17015|17013.72|17013.72|0
1637763930000|2021-11-24 14:25:30|17015.5|17015.5|17015.5|17015.5|17015.5|17015.5|17015.5|17015.5|0
1637763950000|2021-11-24 14:25:50|17012.63|17012.63|17013.1|17013.1|17013.1|17013.1|17012.63|17012.63|0
1637763960000|2021-11-24 14:26:00|17014.02|17014.02|17014.02|17014.02|17014.02|17014.02|17014.02|17014.02|0
1637763970000|2021-11-24 14:26:10|17014.93|17014.93|17013.94|17013.94|17014.93|17014.93|17013.94|17013.94|0
1637764000000|2021-11-24 14:26:40|17012.5|17012.5|17012.5|17012.5|17012.5|17012.5|17012.5|17012.5|0
1637764010000|2021-11-24 14:26:50|17012.03|17012.03|17012.03|17012.03|17012.03|17012.03|17012.03|17012.03|0
1637764020000|2021-11-24 14:27:00|17013.91|17013.91|17023.38|17023.38|17023.38|17023.38|17013.91|17013.91|0
1637764030000|2021-11-24 14:27:10|17021.13|17021.13|17021.6|17021.6|17021.6|17021.6|17021.13|17021.13|0
1637764060000|2021-11-24 14:27:40|17020.78|17020.78|17019.87|17019.87|17020.78|17020.78|17019.87|17019.87|0
1637764080000|2021-11-24 14:28:00|17019.05|17019.05|17019.05|17019.05|17019.05|17019.05|17019.05|17019.05|0
1637764120000|2021-11-24 14:28:40|17018.24|17018.24|17018.24|17018.24|17018.24|17018.24|17018.24|17018.24|0
1637764140000|2021-11-24 14:29:00|17019.15|17019.15|17021.75|17021.75|17021.75|17021.75|17019.15|17019.15|0
1637764150000|2021-11-24 14:29:10|17021.25|17021.25|17019.62|17019.62|17021.25|17021.25|17019.62|17019.62|0
1637764170000|2021-11-24 14:29:30|17020.43|17020.43|17021.35|17021.35|17021.35|17021.35|17020.43|17020.43|0
1637764180000|2021-11-24 14:29:40|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|17022.78|0
1637764190000|2021-11-24 14:29:50|17023.25|17023.25|17019.64|17019.64|17023.72|17023.72|17019.64|17019.64|0
1637764200000|2021-11-24 14:30:00|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|17020.46|0
1637764210000|2021-11-24 14:30:10|17019.55|17019.55|17003.5|17003.5|17019.55|17019.55|17002.69|17002.69|0
1637764220000|2021-11-24 14:30:20|17005.38|17005.38|17012.53|17012.53|17012.53|17012.53|17004.44|17004.44|0
1637764230000|2021-11-24 14:30:30|17013.46|17013.46|17016.43|17016.43|17016.43|17016.43|17013.46|17013.46|0
1637764240000|2021-11-24 14:30:40|17016.63|17016.63|17016.63|17016.63|17016.63|17016.63|17016.63|17016.63|0
1637764250000|2021-11-24 14:30:50|17015.22|17015.22|17017.1|17017.1|17017.1|17017.1|17015.22|17015.22|0
1637764260000|2021-11-24 14:31:00|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|17017.57|0
1637764270000|2021-11-24 14:31:10|17016.63|17016.63|17016.66|17016.66|17016.66|17016.66|17014.75|17014.75|0
1637764280000|2021-11-24 14:31:20|17016.19|17016.19|17018.07|17018.07|17018.07|17018.07|17016.19|17016.19|0
1637764290000|2021-11-24 14:31:30|17016.66|17016.66|17018.07|17018.07|17018.07|17018.07|17016.66|17016.66|0
1637764310000|2021-11-24 14:31:50|17015.72|17015.72|17007.96|17007.96|17015.72|17015.72|17007.96|17007.96|0
1637764320000|2021-11-24 14:32:00|17007.49|17007.49|16994.53|16994.53|17007.49|17007.49|16994.53|16994.53|0
1637764330000|2021-11-24 14:32:10|16993.97|16993.97|16984.93|16984.93|16993.97|16993.97|16984.93|16984.93|0
1637764340000|2021-11-24 14:32:20|16984.11|16984.11|16984.11|16984.11|16984.11|16984.11|16984.11|16984.11|0
1637764370000|2021-11-24 14:32:50|16985.03|16985.03|16987.6|16987.6|16987.6|16987.6|16985.03|16985.03|0
1637764380000|2021-11-24 14:33:00|16986.48|16986.48|16983.62|16983.62|16986.48|16986.48|16983.62|16983.62|0
1637764390000|2021-11-24 14:33:10|16982.19|16982.19|16982.74|16982.74|16982.74|16982.74|16981.63|16981.63|0
1637764400000|2021-11-24 14:33:20|16981.11|16981.11|16978.91|16978.91|16981.11|16981.11|16978.91|16978.91|0
1637764420000|2021-11-24 14:33:40|16979.82|16979.82|16979.82|16979.82|16979.82|16979.82|16979.82|16979.82|0
1637764430000|2021-11-24 14:33:50|16978.39|16978.39|16982.45|16982.45|16982.45|16982.45|16977.89|16977.89|0
1637764460000|2021-11-24 14:34:20|16983.27|16983.27|16984.94|16984.94|16984.94|16984.94|16983.27|16983.27|0
1637764470000|2021-11-24 14:34:30|16989.54|16989.54|16998.8|16998.8|16998.8|16998.8|16989.54|16989.54|0
1637764500000|2021-11-24 14:35:00|17002.06|17002.06|17002.46|17002.46|17002.46|17002.46|17000.63|17000.63|0
1637764510000|2021-11-24 14:35:10|17004.28|17004.28|17002.65|17002.65|17004.28|17004.28|17002.65|17002.65|0
1637764520000|2021-11-24 14:35:20|17001.74|17001.74|17002.55|17002.55|17002.55|17002.55|17001.74|17001.74|0
1637764540000|2021-11-24 14:35:40|17001.74|17001.74|17000.74|17000.74|17001.74|17001.74|17000.74|17000.74|0
1637764560000|2021-11-24 14:36:00|17001.56|17001.56|17009.87|17009.87|17009.87|17009.87|17001.56|17001.56|0
1637764570000|2021-11-24 14:36:10|17011.3|17011.3|17013.68|17013.68|17013.68|17013.68|17011.3|17011.3|0
1637764580000|2021-11-24 14:36:20|17014.5|17014.5|17014.99|17014.99|17014.99|17014.99|17014.5|17014.5|0
1637764590000|2021-11-24 14:36:30|17015.81|17015.81|17015.81|17015.81|17015.81|17015.81|17015.81|17015.81|0
1637764600000|2021-11-24 14:36:40|17016.28|17016.28|17015.37|17015.37|17016.28|17016.28|17015.37|17015.37|0
1637764610000|2021-11-24 14:36:50|17014.9|17014.9|17015.94|17015.94|17015.94|17015.94|17013.98|17013.98|0
1637764620000|2021-11-24 14:37:00|17020.24|17020.24|17030.09|17030.09|17030.09|17030.09|17020.24|17020.24|0
1637764630000|2021-11-24 14:37:10|17031.53|17031.53|17035.62|17035.62|17037|17037|17031.53|17031.53|0
1637764640000|2021-11-24 14:37:20|17036.56|17036.56|17036.56|17036.56|17036.56|17036.56|17036.56|17036.56|0
1637764650000|2021-11-24 14:37:30|17036.09|17036.09|17037.52|17037.52|17037.52|17037.52|17036.09|17036.09|0
1637764680000|2021-11-24 14:38:00|17036.85|17036.85|17036.03|17036.03|17036.85|17036.85|17036.03|17036.03|0
1637764690000|2021-11-24 14:38:10|17036.85|17036.85|17039.86|17039.86|17039.86|17039.86|17036.85|17036.85|0
1637764700000|2021-11-24 14:38:20|17040.42|17040.42|17046.79|17046.79|17046.79|17046.79|17040.42|17040.42|0
1637764730000|2021-11-24 14:38:50|17047.7|17047.7|17047.7|17047.7|17047.7|17047.7|17047.7|17047.7|0
1637764740000|2021-11-24 14:39:00|17048.67|17048.67|17053.06|17053.06|17054.91|17054.91|17047.85|17047.85|0
1637764750000|2021-11-24 14:39:10|17053.97|17053.97|17051.1|17051.1|17053.97|17053.97|17051.1|17051.1|0
1637764760000|2021-11-24 14:39:20|17052.02|17052.02|17050.58|17050.58|17052.02|17052.02|17050.58|17050.58|0
1637764770000|2021-11-24 14:39:30|17051.08|17051.08|17051.08|17051.08|17051.08|17051.08|17051.08|17051.08|0
1637764780000|2021-11-24 14:39:40|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|0
1637764790000|2021-11-24 14:39:50|17048.57|17048.57|17048.1|17048.1|17048.57|17048.57|17048.1|17048.1|0
1637764800000|2021-11-24 14:40:00|17047.54|17047.54|17046.77|17046.77|17048.15|17048.15|17046.77|17046.77|0
1637764810000|2021-11-24 14:40:10|17048.2|17048.2|17049.34|17049.34|17051.88|17051.88|17048.2|17048.2|0
1637764840000|2021-11-24 14:40:40|17048.42|17048.42|17049.86|17049.86|17049.86|17049.86|17048.42|17048.42|0
1637764850000|2021-11-24 14:40:50|17049.04|17049.04|17050.47|17050.47|17050.47|17050.47|17049.04|17049.04|0
1637764860000|2021-11-24 14:41:00|17049.95|17049.95|17043.55|17043.55|17049.95|17049.95|17043.55|17043.55|0
1637764890000|2021-11-24 14:41:30|17038.04|17038.04|17038.76|17038.76|17039.67|17039.67|17038.04|17038.04|0
1637764900000|2021-11-24 14:41:40|17038.26|17038.26|17038.76|17038.76|17038.76|17038.76|17038.26|17038.26|0
1637764910000|2021-11-24 14:41:50|17038.29|17038.29|17038.29|17038.29|17038.29|17038.29|17038.29|17038.29|0
1637764920000|2021-11-24 14:42:00|17039.21|17039.21|17038.29|17038.29|17040.49|17040.49|17038.29|17038.29|0
1637764930000|2021-11-24 14:42:10|17037.48|17037.48|17035.23|17035.23|17037.48|17037.48|17035.23|17035.23|0
1637764940000|2021-11-24 14:42:20|17034.41|17034.41|17034.41|17034.41|17034.41|17034.41|17034.41|17034.41|0
1637764950000|2021-11-24 14:42:30|17031.83|17031.83|17031.83|17031.83|17031.83|17031.83|17031.83|17031.83|0
1637764970000|2021-11-24 14:42:50|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|17033.26|0
1637764980000|2021-11-24 14:43:00|17031.38|17031.38|17037.73|17037.73|17037.73|17037.73|17031.38|17031.38|0
1637764990000|2021-11-24 14:43:10|17039.07|17039.07|17042.61|17042.61|17042.61|17042.61|17039.07|17039.07|0
1637765000000|2021-11-24 14:43:20|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|17043.52|0
1637765010000|2021-11-24 14:43:30|17042.7|17042.7|17041.07|17041.07|17042.7|17042.7|17041.07|17041.07|0
1637765040000|2021-11-24 14:44:00|17040.16|17040.16|17040.16|17040.16|17040.16|17040.16|17040.16|17040.16|0
1637765050000|2021-11-24 14:44:10|17041.07|17041.07|17041.07|17041.07|17041.07|17041.07|17041.07|17041.07|0
1637765070000|2021-11-24 14:44:30|17039.64|17039.64|17036.03|17036.03|17039.64|17039.64|17036.03|17036.03|0
1637765090000|2021-11-24 14:44:50|17038.48|17038.48|17036.75|17036.75|17038.48|17038.48|17036.75|17036.75|0
1637765100000|2021-11-24 14:45:00|17037.67|17037.67|17047.15|17047.15|17047.15|17047.15|17037.67|17037.67|0
1637765110000|2021-11-24 14:45:10|17048.64|17048.64|17051.55|17051.55|17051.55|17051.55|17048.64|17048.64|0
1637765120000|2021-11-24 14:45:20|17052.46|17052.46|17054.42|17054.42|17056.76|17056.76|17052.46|17052.46|0
1637765130000|2021-11-24 14:45:30|17054.97|17054.97|17054.63|17054.63|17054.97|17054.97|17054.16|17054.16|0
1637765140000|2021-11-24 14:45:40|17054.16|17054.16|17054.33|17054.33|17054.33|17054.33|17053.34|17053.34|0
1637765150000|2021-11-24 14:45:50|17052.51|17052.51|17052.51|17052.51|17052.51|17052.51|17052.51|17052.51|0
1637765160000|2021-11-24 14:46:00|17051.69|17051.69|17047.74|17047.74|17051.69|17051.69|17047.74|17047.74|0
1637765180000|2021-11-24 14:46:20|17046.3|17046.3|17045.36|17045.36|17046.3|17046.3|17045.36|17045.36|0
1637765190000|2021-11-24 14:46:30|17046.18|17046.18|17046.18|17046.18|17046.18|17046.18|17046.18|17046.18|0
1637765220000|2021-11-24 14:47:00|17045.36|17045.36|17043.54|17043.54|17045.36|17045.36|17043.54|17043.54|0
1637765230000|2021-11-24 14:47:10|17045.36|17045.36|17049.38|17049.38|17049.38|17049.38|17045.36|17045.36|0
1637765240000|2021-11-24 14:47:20|17048.91|17048.91|17046.54|17046.54|17048.91|17048.91|17046.54|17046.54|0
1637765250000|2021-11-24 14:47:30|17049.41|17049.41|17049.41|17049.41|17049.41|17049.41|17049.41|17049.41|0
1637765260000|2021-11-24 14:47:40|17049.63|17049.63|17049.13|17049.13|17049.63|17049.63|17048.2|17048.2|0
1637765270000|2021-11-24 14:47:50|17049.95|17049.95|17054.19|17054.19|17054.19|17054.19|17049.95|17049.95|0
1637765280000|2021-11-24 14:48:00|17055.63|17055.63|17056.1|17056.1|17056.1|17056.1|17055.63|17055.63|0
1637765300000|2021-11-24 14:48:20|17057.92|17057.92|17066.76|17066.76|17066.76|17066.76|17057.92|17057.92|0
1637765310000|2021-11-24 14:48:30|17068.25|17068.25|17068.38|17068.38|17069.07|17069.07|17068.16|17068.16|0
1637765320000|2021-11-24 14:48:40|17068.94|17068.94|17068.94|17068.94|17068.94|17068.94|17068.94|17068.94|0
1637765330000|2021-11-24 14:48:50|17070.77|17070.77|17070.77|17070.77|17070.77|17070.77|17070.77|17070.77|0
1637765340000|2021-11-24 14:49:00|17071.24|17071.24|17071.24|17071.24|17071.24|17071.24|17071.24|17071.24|0
1637765390000|2021-11-24 14:49:50|17072.67|17072.67|17071.28|17071.28|17072.67|17072.67|17071.28|17071.28|0
1637765400000|2021-11-24 14:50:00|17070.47|17070.47|17070|17070|17070.94|17070.94|17070|17070|0
1637765420000|2021-11-24 14:50:20|17070.81|17070.81|17073.57|17073.57|17073.57|17073.57|17070.81|17070.81|0
1637765430000|2021-11-24 14:50:30|17076.44|17076.44|17076.44|17076.44|17076.44|17076.44|17076.44|17076.44|0
1637765450000|2021-11-24 14:50:50|17074.98|17074.98|17074.07|17074.07|17074.98|17074.98|17074.07|17074.07|0
1637765460000|2021-11-24 14:51:00|17074.54|17074.54|17074.54|17074.54|17074.54|17074.54|17074.54|17074.54|0
1637765470000|2021-11-24 14:51:10|17075.97|17075.97|17075.97|17075.97|17075.97|17075.97|17075.97|17075.97|0
1637765480000|2021-11-24 14:51:20|17083.04|17083.04|17084.3|17084.3|17084.3|17084.3|17083.04|17083.04|0
1637765490000|2021-11-24 14:51:30|17083.83|17083.83|17082.07|17082.07|17084.29|17084.29|17082.07|17082.07|0
1637765500000|2021-11-24 14:51:40|17081.25|17081.25|17081.25|17081.25|17081.25|17081.25|17080.43|17080.43|0
1637765520000|2021-11-24 14:52:00|17079.62|17079.62|17078.21|17078.21|17079.62|17079.62|17078.21|17078.21|0
1637765530000|2021-11-24 14:52:10|17077.39|17077.39|17073.97|17073.97|17077.63|17077.63|17073.97|17073.97|0
1637765540000|2021-11-24 14:52:20|17073.06|17073.06|17072.24|17072.24|17073.06|17073.06|17072.24|17072.24|0
1637765550000|2021-11-24 14:52:30|17071.3|17071.3|17069.61|17069.61|17071.3|17071.3|17069.61|17069.61|0
1637765560000|2021-11-24 14:52:40|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|0
1637765580000|2021-11-24 14:53:00|17065.29|17065.29|17064.47|17064.47|17065.29|17065.29|17064.47|17064.47|0
1637765590000|2021-11-24 14:53:10|17061.61|17061.61|17062.42|17062.42|17062.42|17062.42|17061.61|17061.61|0
1637765600000|2021-11-24 14:53:20|17061.51|17061.51|17062.94|17062.94|17062.94|17062.94|17061.51|17061.51|0
1637765620000|2021-11-24 14:53:40|17062|17062|17062.47|17062.47|17062.47|17062.47|17062|17062|0
1637765630000|2021-11-24 14:53:50|17062.06|17062.06|17062.06|17062.06|17062.06|17062.06|17062.06|17062.06|0
1637765640000|2021-11-24 14:54:00|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|17061.25|0
1637765650000|2021-11-24 14:54:10|17061.72|17061.72|17060.28|17060.28|17061.72|17061.72|17060.28|17060.28|0
1637765680000|2021-11-24 14:54:40|17058.46|17058.46|17058.46|17058.46|17058.46|17058.46|17058.46|17058.46|0
1637765700000|2021-11-24 14:55:00|17060.19|17060.19|17067.68|17067.68|17067.68|17067.68|17060.19|17060.19|0
1637765720000|2021-11-24 14:55:20|17068.6|17068.6|17072.87|17072.87|17072.87|17072.87|17068.6|17068.6|0
1637765740000|2021-11-24 14:55:40|17073.69|17073.69|17073.69|17073.69|17073.69|17073.69|17073.69|17073.69|0
1637765750000|2021-11-24 14:55:50|17074.5|17074.5|17076.14|17076.14|17076.14|17076.14|17074.5|17074.5|0
1637765760000|2021-11-24 14:56:00|17077.63|17077.63|17078.62|17078.62|17078.62|17078.62|17077.63|17077.63|0
1637765770000|2021-11-24 14:56:10|17077.48|17077.48|17077.01|17077.01|17077.48|17077.48|17077.01|17077.01|0
1637765780000|2021-11-24 14:56:20|17075.57|17075.57|17073.67|17073.67|17075.57|17075.57|17073.67|17073.67|0
1637765790000|2021-11-24 14:56:30|17073.2|17073.2|17073.2|17073.2|17073.2|17073.2|17073.2|17073.2|0
1637765800000|2021-11-24 14:56:40|17067.15|17067.15|17064.18|17064.18|17067.15|17067.15|17064.18|17064.18|0
1637765810000|2021-11-24 14:56:50|17065.09|17065.09|17066.85|17066.85|17066.85|17066.85|17065.09|17065.09|0
1637765840000|2021-11-24 14:57:20|17068.29|17068.29|17069.92|17069.92|17069.92|17069.92|17068.29|17068.29|0
1637765850000|2021-11-24 14:57:30|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|0
1637765860000|2021-11-24 14:57:40|17071.39|17071.39|17073.33|17073.33|17073.33|17073.33|17071.39|17071.39|0
1637765870000|2021-11-24 14:57:50|17074.15|17074.15|17074.15|17074.15|17074.15|17074.15|17074.15|17074.15|0
1637765890000|2021-11-24 14:58:10|17073.23|17073.23|17078.52|17078.52|17078.52|17078.52|17073.23|17073.23|0
1637765900000|2021-11-24 14:58:20|17079.34|17079.34|17079.56|17079.56|17079.56|17079.56|17079.34|17079.34|0
1637765910000|2021-11-24 14:58:30|17080.48|17080.48|17080.48|17080.48|17080.48|17080.48|17080.48|17080.48|0
1637765920000|2021-11-24 14:58:40|17081.91|17081.91|17081.91|17081.91|17081.91|17081.91|17081.91|17081.91|0
1637765940000|2021-11-24 14:59:00|17082.73|17082.73|17090.96|17090.96|17090.96|17090.96|17082.73|17082.73|0
1637765960000|2021-11-24 14:59:20|17090.49|17090.49|17090.49|17090.49|17090.49|17090.49|17090.49|17090.49|0
1637765970000|2021-11-24 14:59:30|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|17089.57|0
1637765990000|2021-11-24 14:59:50|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|17090.39|0
1637766000000|2021-11-24 15:00:00|17087.65|17087.65|17084.09|17084.09|17087.65|17087.65|17084.09|17084.09|0
1637766010000|2021-11-24 15:00:10|17083.62|17083.62|17083.06|17083.06|17083.62|17083.62|17083.06|17083.06|0
1637766020000|2021-11-24 15:00:20|17084.89|17084.89|17088.16|17088.16|17088.16|17088.16|17084.89|17084.89|0
1637766030000|2021-11-24 15:00:30|17086.52|17086.52|17088.77|17088.77|17088.77|17088.77|17086.52|17086.52|0
1637766040000|2021-11-24 15:00:40|17089.59|17089.59|17091|17091|17091|17091|17089.59|17089.59|0
1637766050000|2021-11-24 15:00:50|17091.47|17091.47|17091.47|17091.47|17091.47|17091.47|17091.47|17091.47|0
1637766060000|2021-11-24 15:01:00|17091.69|17091.69|17090.61|17090.61|17091.69|17091.69|17090.26|17090.26|0
1637766080000|2021-11-24 15:01:20|17092.43|17092.43|17099.8|17099.8|17100.91|17100.91|17092.43|17092.43|0
1637766100000|2021-11-24 15:01:40|17099.24|17099.24|17097.42|17097.42|17099.71|17099.71|17097.42|17097.42|0
1637766110000|2021-11-24 15:01:50|17097.65|17097.65|17097.65|17097.65|17097.65|17097.65|17097.65|17097.65|0
1637766120000|2021-11-24 15:02:00|17097.42|17097.42|17099.09|17099.09|17099.09|17099.09|17096.48|17096.48|0
1637766130000|2021-11-24 15:02:10|17098.15|17098.15|17098.15|17098.15|17098.15|17098.15|17098.15|17098.15|0
1637766140000|2021-11-24 15:02:20|17098.61|17098.61|17101.85|17101.85|17101.85|17101.85|17098.61|17098.61|0
1637766150000|2021-11-24 15:02:30|17103.14|17103.14|17108.09|17108.09|17108.09|17108.09|17103.14|17103.14|0
1637766170000|2021-11-24 15:02:50|17109.01|17109.01|17107.57|17107.57|17109.01|17109.01|17105.75|17105.75|0
1637766180000|2021-11-24 15:03:00|17109.06|17109.06|17109.06|17109.06|17109.06|17109.06|17109.06|17109.06|0
1637766190000|2021-11-24 15:03:10|17108.59|17108.59|17109.52|17109.52|17109.52|17109.52|17108.59|17108.59|0
1637766200000|2021-11-24 15:03:20|17109.99|17109.99|17117.94|17117.94|17117.94|17117.94|17109.99|17109.99|0
1637766210000|2021-11-24 15:03:30|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|17118.41|0
1637766240000|2021-11-24 15:04:00|17117.5|17117.5|17117.5|17117.5|17117.5|17117.5|17117.5|17117.5|0
1637766260000|2021-11-24 15:04:20|17123.26|17123.26|17126.17|17126.17|17126.17|17126.17|17122.35|17122.35|0
1637766280000|2021-11-24 15:04:40|17125.26|17125.26|17125.26|17125.26|17125.26|17125.26|17125.26|17125.26|0
1637766290000|2021-11-24 15:04:50|17124.44|17124.44|17123.01|17123.01|17124.44|17124.44|17122.19|17122.19|0
1637766320000|2021-11-24 15:05:20|17122.09|17122.09|17122.09|17122.09|17122.09|17122.09|17122.09|17122.09|0
1637766330000|2021-11-24 15:05:30|17122.56|17122.56|17121.73|17121.73|17123.56|17123.56|17121.73|17121.73|0
1637766340000|2021-11-24 15:05:40|17120.81|17120.81|17122.25|17122.25|17122.25|17122.25|17120.81|17120.81|0
1637766350000|2021-11-24 15:05:50|17123.18|17123.18|17123.18|17123.18|17123.18|17123.18|17123.18|17123.18|0
1637766360000|2021-11-24 15:06:00|17123.61|17123.61|17130.05|17130.05|17130.05|17130.05|17123.61|17123.61|0
1637766370000|2021-11-24 15:06:10|17130.96|17130.96|17132.95|17132.95|17133.51|17133.51|17130.96|17130.96|0
1637766410000|2021-11-24 15:06:50|17131.32|17131.32|17132.14|17132.14|17132.14|17132.14|17131.32|17131.32|0
1637766420000|2021-11-24 15:07:00|17133.13|17133.13|17132.11|17132.11|17133.13|17133.13|17132.11|17132.11|0
1637766440000|2021-11-24 15:07:20|17133.02|17133.02|17133.02|17133.02|17133.02|17133.02|17133.02|17133.02|0
1637766460000|2021-11-24 15:07:40|17132.46|17132.46|17132.46|17132.46|17132.46|17132.46|17132.46|17132.46|0
1637766490000|2021-11-24 15:08:10|17134.1|17134.1|17134.1|17134.1|17134.1|17134.1|17134.1|17134.1|0
1637766500000|2021-11-24 15:08:20|17133.18|17133.18|17133.18|17133.18|17133.18|17133.18|17133.18|17133.18|0
1637766520000|2021-11-24 15:08:40|17135.04|17135.04|17135.85|17135.85|17135.85|17135.85|17135.04|17135.04|0
1637766540000|2021-11-24 15:09:00|17135.04|17135.04|17133.39|17133.39|17135.04|17135.04|17133.39|17133.39|0
1637766550000|2021-11-24 15:09:10|17131.96|17131.96|17131.14|17131.14|17131.96|17131.96|17131.14|17131.14|0
1637766560000|2021-11-24 15:09:20|17130.92|17130.92|17130.92|17130.92|17130.92|17130.92|17130.92|17130.92|0
1637766580000|2021-11-24 15:09:40|17129.98|17129.98|17126.64|17126.64|17129.98|17129.98|17126.64|17126.64|0
1637766590000|2021-11-24 15:09:50|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|0
1637766600000|2021-11-24 15:10:00|17125.26|17125.26|17127.38|17127.38|17127.38|17127.38|17123.4|17123.4|0
1637766610000|2021-11-24 15:10:10|17127.88|17127.88|17125.01|17125.01|17127.88|17127.88|17124.1|17124.1|0
1637766620000|2021-11-24 15:10:20|17125.83|17125.83|17125.83|17125.83|17125.83|17125.83|17125.83|17125.83|0
1637766630000|2021-11-24 15:10:30|17126.65|17126.65|17127.11|17127.11|17127.11|17127.11|17126.65|17126.65|0
1637766650000|2021-11-24 15:10:50|17127.56|17127.56|17128.06|17128.06|17128.06|17128.06|17127.56|17127.56|0
1637766660000|2021-11-24 15:11:00|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|0
1637766690000|2021-11-24 15:11:30|17130.43|17130.43|17129.96|17129.96|17130.43|17130.43|17129.96|17129.96|0
1637766700000|2021-11-24 15:11:40|17129.46|17129.46|17128.03|17128.03|17129.46|17129.46|17128.03|17128.03|0
1637766710000|2021-11-24 15:11:50|17127.53|17127.53|17127.53|17127.53|17127.53|17127.53|17127.53|17127.53|0
1637766720000|2021-11-24 15:12:00|17122.9|17122.9|17122.43|17122.43|17122.9|17122.9|17122.43|17122.43|0
1637766730000|2021-11-24 15:12:10|17120.8|17120.8|17121.62|17121.62|17121.62|17121.62|17120.8|17120.8|0
1637766750000|2021-11-24 15:12:30|17121.84|17121.84|17118.97|17118.97|17121.84|17121.84|17118.97|17118.97|0
1637766760000|2021-11-24 15:12:40|17117.09|17117.09|17117.09|17117.09|17117.09|17117.09|17117.09|17117.09|0
1637766780000|2021-11-24 15:13:00|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|17116.28|0
1637766790000|2021-11-24 15:13:10|17115.36|17115.36|17114.32|17114.32|17116.28|17116.28|17114.32|17114.32|0
1637766800000|2021-11-24 15:13:20|17114.12|17114.12|17114.12|17114.12|17114.12|17114.12|17114.12|17114.12|0
1637766810000|2021-11-24 15:13:30|17113.3|17113.3|17113.3|17113.3|17113.3|17113.3|17113.3|17113.3|0
1637766820000|2021-11-24 15:13:40|17114.12|17114.12|17114.12|17114.12|17114.12|17114.12|17114.12|17114.12|0
1637766830000|2021-11-24 15:13:50|17115.05|17115.05|17114.13|17114.13|17115.05|17115.05|17114.13|17114.13|0
1637766860000|2021-11-24 15:14:20|17114.54|17114.54|17115.16|17115.16|17115.16|17115.16|17114.54|17114.54|0
1637766870000|2021-11-24 15:14:30|17114.75|17114.75|17114.75|17114.75|17114.75|17114.75|17114.75|17114.75|0
1637766910000|2021-11-24 15:15:10|17115.25|17115.25|17114.25|17114.25|17115.25|17115.25|17114.25|17114.25|0
1637766930000|2021-11-24 15:15:30|17112.82|17112.82|17112.35|17112.35|17112.82|17112.82|17112.35|17112.35|0
1637766950000|2021-11-24 15:15:50|17114.02|17114.02|17114.02|17114.02|17114.02|17114.02|17114.02|17114.02|0
1637766960000|2021-11-24 15:16:00|17112.59|17112.59|17113.28|17113.28|17113.5|17113.5|17112.59|17112.59|0
1637766980000|2021-11-24 15:16:20|17113.78|17113.78|17109.29|17109.29|17113.78|17113.78|17107.46|17107.46|0
1637767000000|2021-11-24 15:16:40|17107.86|17107.86|17107.65|17107.65|17107.86|17107.86|17107.65|17107.65|0
1637767010000|2021-11-24 15:16:50|17109.14|17109.14|17108.71|17108.71|17109.14|17109.14|17108.71|17108.71|0
1637767020000|2021-11-24 15:17:00|17109.63|17109.63|17107.76|17107.76|17109.63|17109.63|17107.76|17107.76|0
1637767040000|2021-11-24 15:17:20|17109.2|17109.2|17114.61|17114.61|17114.61|17114.61|17109.2|17109.2|0
1637767050000|2021-11-24 15:17:30|17115.43|17115.43|17115.92|17115.92|17116.74|17116.74|17115.43|17115.43|0
1637767060000|2021-11-24 15:17:40|17115.11|17115.11|17112.2|17112.2|17115.11|17115.11|17112.2|17112.2|0
1637767070000|2021-11-24 15:17:50|17109.34|17109.34|17109.34|17109.34|17109.34|17109.34|17109.34|17109.34|0
1637767090000|2021-11-24 15:18:10|17110.33|17110.33|17110.94|17110.94|17110.94|17110.94|17109.51|17109.51|0
1637767120000|2021-11-24 15:18:40|17112.34|17112.34|17112.81|17112.81|17112.81|17112.81|17112.34|17112.34|0
1637767130000|2021-11-24 15:18:50|17113.28|17113.28|17114.71|17114.71|17114.71|17114.71|17113.28|17113.28|0
1637767140000|2021-11-24 15:19:00|17114.92|17114.92|17119.37|17119.37|17119.37|17119.37|17114.92|17114.92|0
1637767150000|2021-11-24 15:19:10|17119.81|17119.81|17118.85|17118.85|17119.81|17119.81|17118.38|17118.38|0
1637767170000|2021-11-24 15:19:30|17117.12|17117.12|17114.23|17114.23|17117.12|17117.12|17114.23|17114.23|0
1637767180000|2021-11-24 15:19:40|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|17113.29|0
1637767190000|2021-11-24 15:19:50|17112.8|17112.8|17105.59|17105.59|17113.13|17113.13|17105.59|17105.59|0
1637767210000|2021-11-24 15:20:10|17104.16|17104.16|17099.78|17099.78|17104.16|17104.16|17099.78|17099.78|0
1637767230000|2021-11-24 15:20:30|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|0
1637767240000|2021-11-24 15:20:40|17098.73|17098.73|17098.27|17098.27|17098.73|17098.73|17098.27|17098.27|0
1637767250000|2021-11-24 15:20:50|17099.7|17099.7|17099.7|17099.7|17099.7|17099.7|17099.7|17099.7|0
1637767260000|2021-11-24 15:21:00|17100.32|17100.32|17100.32|17100.32|17100.79|17100.79|17100.32|17100.32|0
1637767290000|2021-11-24 15:21:30|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|17099.5|0
1637767340000|2021-11-24 15:22:20|17099.97|17099.97|17099.97|17099.97|17099.97|17099.97|17099.97|17099.97|0
1637767350000|2021-11-24 15:22:30|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|0
1637767360000|2021-11-24 15:22:40|17098.14|17098.14|17094.46|17094.46|17098.14|17098.14|17094.46|17094.46|0
1637767370000|2021-11-24 15:22:50|17093.96|17093.96|17093.96|17093.96|17093.96|17093.96|17093.96|17093.96|0
1637767380000|2021-11-24 15:23:00|17093.76|17093.76|17092.94|17092.94|17093.76|17093.76|17092.94|17092.94|0
1637767390000|2021-11-24 15:23:10|17092.03|17092.03|17086.34|17086.34|17092.03|17092.03|17086.34|17086.34|0
1637767400000|2021-11-24 15:23:20|17084.11|17084.11|17082.36|17082.36|17084.11|17084.11|17082.36|17082.36|0
1637767410000|2021-11-24 15:23:30|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|0
1637767430000|2021-11-24 15:23:50|17079.45|17079.45|17077.48|17077.48|17079.45|17079.45|17077.48|17077.48|0
1637767440000|2021-11-24 15:24:00|17076.49|17076.49|17076.27|17076.27|17076.49|17076.49|17076.27|17076.27|0
1637767460000|2021-11-24 15:24:20|17079.63|17079.63|17079.31|17079.31|17080.74|17080.74|17079.31|17079.31|0
1637767470000|2021-11-24 15:24:30|17079.92|17079.92|17080.33|17080.33|17080.33|17080.33|17079.92|17079.92|0
1637767480000|2021-11-24 15:24:40|17081.77|17081.77|17083.73|17083.73|17083.93|17083.93|17081.77|17081.77|0
1637767490000|2021-11-24 15:24:50|17085.16|17085.16|17086.89|17086.89|17088.53|17088.53|17085.16|17085.16|0
1637767500000|2021-11-24 15:25:00|17085.98|17085.98|17086.18|17086.18|17086.18|17086.18|17085.98|17085.98|0
1637767510000|2021-11-24 15:25:10|17087.62|17087.62|17087.62|17087.62|17087.62|17087.62|17087.62|17087.62|0
1637767520000|2021-11-24 15:25:20|17087.41|17087.41|17087.41|17087.41|17087.41|17087.41|17087.41|17087.41|0
1637767530000|2021-11-24 15:25:30|17087.21|17087.21|17087.21|17087.21|17087.21|17087.21|17087.21|17087.21|0
1637767550000|2021-11-24 15:25:50|17087|17087|17087|17087|17087|17087|17087|17087|0
1637767560000|2021-11-24 15:26:00|17087.21|17087.21|17088.84|17088.84|17088.84|17088.84|17087.21|17087.21|0
1637767570000|2021-11-24 15:26:10|17087.21|17087.21|17086.3|17086.3|17087.21|17087.21|17086.3|17086.3|0
1637767600000|2021-11-24 15:26:40|17088.12|17088.12|17089.56|17089.56|17089.56|17089.56|17088.12|17088.12|0
1637767620000|2021-11-24 15:27:00|17089.35|17089.35|17089.35|17089.35|17089.35|17089.35|17089.35|17089.35|0
1637767630000|2021-11-24 15:27:10|17088.36|17088.36|17088.36|17088.36|17088.36|17088.36|17088.36|17088.36|0
1637767640000|2021-11-24 15:27:20|17089.27|17089.27|17089.27|17089.27|17089.27|17089.27|17089.27|17089.27|0
1637767660000|2021-11-24 15:27:40|17090.09|17090.09|17091.8|17091.8|17092.62|17092.62|17090.09|17090.09|0
1637767680000|2021-11-24 15:28:00|17092.74|17092.74|17092.74|17092.74|17092.74|17092.74|17092.74|17092.74|0
1637767690000|2021-11-24 15:28:10|17091.83|17091.83|17091.83|17091.83|17091.83|17091.83|17091.83|17091.83|0
1637767700000|2021-11-24 15:28:20|17090.39|17090.39|17088.96|17088.96|17090.39|17090.39|17088.96|17088.96|0
1637767740000|2021-11-24 15:29:00|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|0
1637767760000|2021-11-24 15:29:20|17087.06|17087.06|17087.06|17087.06|17087.06|17087.06|17087.06|17087.06|0
1637767780000|2021-11-24 15:29:40|17085.42|17085.42|17088.69|17088.69|17088.69|17088.69|17085.42|17085.42|0
1637767790000|2021-11-24 15:29:50|17087.77|17087.77|17086.14|17086.14|17087.77|17087.77|17086.14|17086.14|0
1637767810000|2021-11-24 15:30:10|17085.21|17085.21|17085.21|17085.21|17085.21|17085.21|17085.21|17085.21|0
1637767820000|2021-11-24 15:30:20|17082.46|17082.46|17079.76|17079.76|17082.46|17082.46|17079.76|17079.76|0
1637767830000|2021-11-24 15:30:30|17078.94|17078.94|17079.76|17079.76|17079.76|17079.76|17078.94|17078.94|0
1637767840000|2021-11-24 15:30:40|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|0
1637767850000|2021-11-24 15:30:50|17081.69|17081.69|17082.5|17082.5|17082.5|17082.5|17081.69|17081.69|0
1637767860000|2021-11-24 15:31:00|17083.89|17083.89|17084.71|17084.71|17084.71|17084.71|17083.89|17083.89|0
1637767890000|2021-11-24 15:31:30|17083.27|17083.27|17083.27|17083.27|17083.27|17083.27|17083.27|17083.27|0
1637767900000|2021-11-24 15:31:40|17082.8|17082.8|17082.8|17082.8|17082.8|17082.8|17082.8|17082.8|0
1637767910000|2021-11-24 15:31:50|17081.89|17081.89|17081.89|17081.89|17081.89|17081.89|17081.89|17081.89|0
1637767920000|2021-11-24 15:32:00|17083|17083|17083|17083|17083|17083|17083|17083|0
1637767930000|2021-11-24 15:32:10|17083.92|17083.92|17083.92|17083.92|17083.92|17083.92|17083.92|17083.92|0
1637767960000|2021-11-24 15:32:40|17082.48|17082.48|17082.48|17082.48|17082.48|17082.48|17082.48|17082.48|0
1637767970000|2021-11-24 15:32:50|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|0
1637768010000|2021-11-24 15:33:30|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|0
1637768020000|2021-11-24 15:33:40|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|0
1637768030000|2021-11-24 15:33:50|17080.18|17080.18|17080.18|17080.18|17080.18|17080.18|17080.18|17080.18|0
1637768040000|2021-11-24 15:34:00|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|17078.75|0
1637768050000|2021-11-24 15:34:10|17081.61|17081.61|17080.5|17080.5|17081.61|17081.61|17080.5|17080.5|0
1637768060000|2021-11-24 15:34:20|17082.26|17082.26|17082.13|17082.13|17083.07|17083.07|17082.13|17082.13|0
1637768070000|2021-11-24 15:34:30|17081.31|17081.31|17081.31|17081.31|17081.31|17081.31|17081.31|17081.31|0
1637768080000|2021-11-24 15:34:40|17080.5|17080.5|17079.09|17079.09|17080.5|17080.5|17079.09|17079.09|0
1637768090000|2021-11-24 15:34:50|17078.16|17078.16|17078.16|17078.16|17078.16|17078.16|17078.16|17078.16|0
1637768100000|2021-11-24 15:35:00|17077.34|17077.34|17076.84|17076.84|17077.34|17077.34|17076.52|17076.52|0
1637768110000|2021-11-24 15:35:10|17079.71|17079.71|17079.71|17079.71|17079.71|17079.71|17079.71|17079.71|0
1637768120000|2021-11-24 15:35:20|17079.24|17079.24|17076.86|17076.86|17079.24|17079.24|17076.86|17076.86|0
1637768130000|2021-11-24 15:35:30|17078.28|17078.28|17080.13|17080.13|17080.13|17080.13|17077.81|17077.81|0
1637768140000|2021-11-24 15:35:40|17080.63|17080.63|17079.01|17079.01|17080.63|17080.63|17079.01|17079.01|0
1637768160000|2021-11-24 15:36:00|17077.58|17077.58|17076.76|17076.76|17077.58|17077.58|17075.75|17075.75|0
1637768170000|2021-11-24 15:36:10|17076.97|17076.97|17073.11|17073.11|17076.97|17076.97|17073.11|17073.11|0
1637768180000|2021-11-24 15:36:20|17075.65|17075.65|17073.67|17073.67|17075.66|17075.66|17073.67|17073.67|0
1637768190000|2021-11-24 15:36:30|17073.89|17073.89|17071.98|17071.98|17073.89|17073.89|17071.98|17071.98|0
1637768210000|2021-11-24 15:36:50|17071.17|17071.17|17070.61|17070.61|17071.17|17071.17|17070.61|17070.61|0
1637768220000|2021-11-24 15:37:00|17068.73|17068.73|17068.73|17068.73|17068.73|17068.73|17068.73|17068.73|0
1637768230000|2021-11-24 15:37:10|17068.32|17068.32|17065.8|17065.8|17068.32|17068.32|17064.86|17064.86|0
1637768240000|2021-11-24 15:37:20|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|0
1637768250000|2021-11-24 15:37:30|17067.12|17067.12|17067.12|17067.12|17067.12|17067.12|17067.12|17067.12|0
1637768280000|2021-11-24 15:38:00|17066.89|17066.89|17066.89|17066.89|17066.89|17066.89|17066.89|17066.89|0
1637768310000|2021-11-24 15:38:30|17064.8|17064.8|17066.43|17066.43|17066.43|17066.43|17064.8|17064.8|0
1637768320000|2021-11-24 15:38:40|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|0
1637768330000|2021-11-24 15:38:50|17068.8|17068.8|17068.8|17068.8|17068.8|17068.8|17068.8|17068.8|0
1637768340000|2021-11-24 15:39:00|17069.62|17069.62|17069.62|17069.62|17069.62|17069.62|17069.62|17069.62|0
1637768350000|2021-11-24 15:39:10|17068.8|17068.8|17068.8|17068.8|17068.8|17068.8|17068.8|17068.8|0
1637768360000|2021-11-24 15:39:20|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|0
1637768370000|2021-11-24 15:39:30|17068.31|17068.31|17068.31|17068.31|17068.31|17068.31|17068.31|17068.31|0
1637768380000|2021-11-24 15:39:40|17068.77|17068.77|17068.77|17068.77|17068.77|17068.77|17068.77|17068.77|0
1637768390000|2021-11-24 15:39:50|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|0
1637768400000|2021-11-24 15:40:00|17069.29|17069.29|17067.8|17067.8|17069.29|17069.29|17067.8|17067.8|0
1637768410000|2021-11-24 15:40:10|17068.73|17068.73|17070.69|17070.69|17070.69|17070.69|17068.73|17068.73|0
1637768420000|2021-11-24 15:40:20|17069.77|17069.77|17069.77|17069.77|17069.77|17069.77|17069.77|17069.77|0
1637768450000|2021-11-24 15:40:50|17071.41|17071.41|17071.41|17071.41|17071.41|17071.41|17071.41|17071.41|0
1637768480000|2021-11-24 15:41:20|17070.91|17070.91|17070.91|17070.91|17070.91|17070.91|17070.91|17070.91|0
1637768490000|2021-11-24 15:41:30|17070.44|17070.44|17072.32|17072.32|17072.32|17072.32|17070.44|17070.44|0
1637768550000|2021-11-24 15:42:30|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|17073.13|0
1637768640000|2021-11-24 15:44:00|17071.5|17071.5|17076|17076|17076|17076|17071.5|17071.5|0
1637768670000|2021-11-24 15:44:30|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|17075.08|0
1637768680000|2021-11-24 15:44:40|17074.15|17074.15|17073.54|17073.54|17074.15|17074.15|17073.54|17073.54|0
1637768700000|2021-11-24 15:45:00|17072.72|17072.72|17072.72|17072.72|17072.72|17072.72|17072.72|17072.72|0
1637768720000|2021-11-24 15:45:20|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|0
1637768740000|2021-11-24 15:45:40|17070.58|17070.58|17067.24|17067.24|17070.58|17070.58|17067.24|17067.24|0
1637768760000|2021-11-24 15:46:00|17066.77|17066.77|17065.34|17065.34|17066.77|17066.77|17064.85|17064.85|0
1637768820000|2021-11-24 15:47:00|17065.75|17065.75|17066.57|17066.57|17066.57|17066.57|17065.75|17065.75|0
1637768840000|2021-11-24 15:47:20|17067.39|17067.39|17068.77|17068.77|17068.77|17068.77|17067.39|17067.39|0
1637768860000|2021-11-24 15:47:40|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|17067.86|0
1637768880000|2021-11-24 15:48:00|17066.94|17066.94|17066.94|17066.94|17066.94|17066.94|17066.94|17066.94|0
1637768890000|2021-11-24 15:48:10|17066.03|17066.03|17065.21|17065.21|17066.03|17066.03|17065.21|17065.21|0
1637768940000|2021-11-24 15:49:00|17065.01|17065.01|17065.01|17065.01|17065.01|17065.01|17065.01|17065.01|0
1637768960000|2021-11-24 15:49:20|17064.19|17064.19|17065.01|17065.01|17065.01|17065.01|17064.19|17064.19|0
1637768970000|2021-11-24 15:49:30|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|17065.92|0
1637768980000|2021-11-24 15:49:40|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|17066.85|0
1637768990000|2021-11-24 15:49:50|17065.91|17065.91|17065.09|17065.09|17065.91|17065.91|17065.09|17065.09|0
1637769000000|2021-11-24 15:50:00|17068.46|17068.46|17067.9|17067.9|17068.46|17068.46|17067.9|17067.9|0
1637769020000|2021-11-24 15:50:20|17069.73|17069.73|17071.87|17071.87|17071.87|17071.87|17069.73|17069.73|0
1637769030000|2021-11-24 15:50:30|17070.93|17070.93|17070.93|17070.93|17070.93|17070.93|17070.93|17070.93|0
1637769040000|2021-11-24 15:50:40|17071.74|17071.74|17071.74|17071.74|17071.74|17071.74|17071.74|17071.74|0
1637769060000|2021-11-24 15:51:00|17072.56|17072.56|17073.38|17073.38|17073.38|17073.38|17072.56|17072.56|0
1637769120000|2021-11-24 15:52:00|17072.91|17072.91|17071.28|17071.28|17072.91|17072.91|17071.28|17071.28|0
1637769150000|2021-11-24 15:52:30|17072.22|17072.22|17072.22|17072.22|17072.22|17072.22|17072.22|17072.22|0
1637769160000|2021-11-24 15:52:40|17072.44|17072.44|17072.85|17072.85|17072.85|17072.85|17072.44|17072.44|0
1637769170000|2021-11-24 15:52:50|17071.94|17071.94|17071|17071|17071.94|17071.94|17071|17071|0
1637769190000|2021-11-24 15:53:10|17072.11|17072.11|17072.67|17072.67|17072.67|17072.67|17072.11|17072.11|0
1637769220000|2021-11-24 15:53:40|17074.1|17074.1|17074.1|17074.1|17074.1|17074.1|17074.1|17074.1|0
1637769230000|2021-11-24 15:53:50|17075.02|17075.02|17075.02|17075.02|17075.02|17075.02|17075.02|17075.02|0
1637769240000|2021-11-24 15:54:00|17077.88|17077.88|17076.45|17076.45|17077.88|17077.88|17076.45|17076.45|0
1637769270000|2021-11-24 15:54:30|17077.88|17077.88|17080.75|17080.75|17080.75|17080.75|17077.88|17077.88|0
1637769300000|2021-11-24 15:55:00|17082.51|17082.51|17085.2|17085.2|17085.2|17085.2|17082.51|17082.51|0
1637769340000|2021-11-24 15:55:40|17085.41|17085.41|17085.82|17085.82|17085.82|17085.82|17085.41|17085.41|0
1637769360000|2021-11-24 15:56:00|17086.73|17086.73|17088.12|17088.12|17088.12|17088.12|17086.73|17086.73|0
1637769370000|2021-11-24 15:56:10|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|0
1637769380000|2021-11-24 15:56:20|17086.59|17086.59|17086.59|17086.59|17086.59|17086.59|17086.59|17086.59|0
1637769390000|2021-11-24 15:56:30|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|0
1637769490000|2021-11-24 15:58:10|17085.2|17085.2|17085.2|17085.2|17085.2|17085.2|17085.2|17085.2|0
1637769500000|2021-11-24 15:58:20|17083.77|17083.77|17083.77|17083.77|17083.77|17083.77|17083.77|17083.77|0
1637769510000|2021-11-24 15:58:30|17084.33|17084.33|17083.08|17083.08|17084.33|17084.33|17082.88|17082.88|0
1637769520000|2021-11-24 15:58:40|17082.86|17082.86|17077.43|17077.43|17082.86|17082.86|17077.43|17077.43|0
1637769530000|2021-11-24 15:58:50|17076.93|17076.93|17076.93|17076.93|17076.93|17076.93|17076.93|17076.93|0
1637769540000|2021-11-24 15:59:00|17076.71|17076.71|17076.91|17076.91|17076.91|17076.91|17076.71|17076.71|0
1637769580000|2021-11-24 15:59:40|17076.71|17076.71|17076.24|17076.24|17076.71|17076.71|17076.24|17076.24|0
1637769590000|2021-11-24 15:59:50|17074.61|17074.61|17074.61|17074.61|17074.61|17074.61|17074.61|17074.61|0
1637769600000|2021-11-24 16:00:00|17075.08|17075.08|17074.46|17074.46|17075.08|17075.08|17073.64|17073.64|0
1637769610000|2021-11-24 16:00:10|17074.93|17074.93|17074.93|17074.93|17074.93|17074.93|17074.93|17074.93|0
1637769640000|2021-11-24 16:00:40|17075.4|17075.4|17076.4|17076.4|17076.4|17076.4|17075.4|17075.4|0
1637769670000|2021-11-24 16:01:10|17076.81|17076.81|17077.72|17077.72|17077.72|17077.72|17076.81|17076.81|0
1637769690000|2021-11-24 16:01:30|17076.9|17076.9|17075.99|17075.99|17076.9|17076.9|17075.99|17075.99|0
1637769700000|2021-11-24 16:01:40|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|0
1637769710000|2021-11-24 16:01:50|17078.86|17078.86|17078.86|17078.86|17078.86|17078.86|17078.86|17078.86|0
1637769720000|2021-11-24 16:02:00|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|0
1637769730000|2021-11-24 16:02:10|17076.96|17076.96|17076.51|17076.51|17076.96|17076.96|17076.51|17076.51|0
1637769740000|2021-11-24 16:02:20|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|17077.42|0
1637769760000|2021-11-24 16:02:40|17076.95|17076.95|17076.04|17076.04|17076.95|17076.95|17076.04|17076.04|0
1637769770000|2021-11-24 16:02:50|17075.48|17075.48|17075.71|17075.71|17075.71|17075.71|17075.48|17075.48|0
1637769790000|2021-11-24 16:03:10|17075.68|17075.68|17075.68|17075.68|17075.68|17075.68|17075.68|17075.68|0
1637769800000|2021-11-24 16:03:20|17076.59|17076.59|17074.96|17074.96|17076.59|17076.59|17074.96|17074.96|0
1637769810000|2021-11-24 16:03:30|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|0
1637769820000|2021-11-24 16:03:40|17075.18|17075.18|17076|17076|17076|17076|17075.18|17075.18|0
1637769830000|2021-11-24 16:03:50|17075.44|17075.44|17075.44|17075.44|17075.44|17075.44|17075.44|17075.44|0
1637769840000|2021-11-24 16:04:00|17074.01|17074.01|17074.47|17074.47|17074.47|17074.47|17074.01|17074.01|0
1637769870000|2021-11-24 16:04:30|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|0
1637769880000|2021-11-24 16:04:40|17074.1|17074.1|17077.59|17077.59|17077.59|17077.59|17074.1|17074.1|0
1637769900000|2021-11-24 16:05:00|17078.15|17078.15|17082.08|17082.08|17082.08|17082.08|17078.15|17078.15|0
1637769910000|2021-11-24 16:05:10|17082.55|17082.55|17082.55|17082.55|17082.55|17082.55|17082.55|17082.55|0
1637769920000|2021-11-24 16:05:20|17083.98|17083.98|17084.9|17084.9|17084.9|17084.9|17083.98|17083.98|0
1637769950000|2021-11-24 16:05:50|17083.98|17083.98|17083.98|17083.98|17083.98|17083.98|17083.98|17083.98|0
1637769960000|2021-11-24 16:06:00|17084.9|17084.9|17084.9|17084.9|17084.9|17084.9|17084.9|17084.9|0
1637769970000|2021-11-24 16:06:10|17085.81|17085.81|17089.51|17089.51|17089.51|17089.51|17085.81|17085.81|0
1637769990000|2021-11-24 16:06:30|17089.04|17089.04|17088.95|17088.95|17089.51|17089.51|17088.95|17088.95|0
1637770000000|2021-11-24 16:06:40|17088.73|17088.73|17087.81|17087.81|17088.73|17088.73|17087.81|17087.81|0
1637770010000|2021-11-24 16:06:50|17086.38|17086.38|17085.1|17085.1|17086.38|17086.38|17085.1|17085.1|0
1637770040000|2021-11-24 16:07:20|17084.63|17084.63|17084.63|17084.63|17084.63|17084.63|17084.63|17084.63|0
1637770080000|2021-11-24 16:08:00|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|0
1637770100000|2021-11-24 16:08:20|17084.75|17084.75|17087.1|17087.1|17087.1|17087.1|17084.75|17084.75|0
1637770120000|2021-11-24 16:08:40|17088.01|17088.01|17088.01|17088.01|17088.01|17088.01|17088.01|17088.01|0
1637770130000|2021-11-24 16:08:50|17087.1|17087.1|17087.1|17087.1|17087.1|17087.1|17087.1|17087.1|0
1637770140000|2021-11-24 16:09:00|17088.53|17088.53|17088.53|17088.53|17088.53|17088.53|17088.53|17088.53|0
1637770170000|2021-11-24 16:09:30|17090.98|17090.98|17090.98|17090.98|17090.98|17090.98|17090.98|17090.98|0
1637770180000|2021-11-24 16:09:40|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|17090.17|0
1637770200000|2021-11-24 16:10:00|17091.08|17091.08|17092.51|17092.51|17092.51|17092.51|17091.08|17091.08|0
1637770220000|2021-11-24 16:10:20|17091.58|17091.58|17090.63|17090.63|17091.58|17091.58|17090.18|17090.18|0
1637770230000|2021-11-24 16:10:30|17091.1|17091.1|17091.57|17091.57|17091.57|17091.57|17091.1|17091.1|0
1637770240000|2021-11-24 16:10:40|17089.74|17089.74|17089.15|17089.15|17090.3|17090.3|17088.94|17088.94|0
1637770250000|2021-11-24 16:10:50|17088.22|17088.22|17087.66|17087.66|17088.22|17088.22|17087.2|17087.2|0
1637770270000|2021-11-24 16:11:10|17086.67|17086.67|17084.94|17084.94|17086.67|17086.67|17083.83|17083.83|0
1637770280000|2021-11-24 16:11:20|17085.85|17085.85|17084.22|17084.22|17085.85|17085.85|17084.22|17084.22|0
1637770290000|2021-11-24 16:11:30|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|17085.04|0
1637770300000|2021-11-24 16:11:40|17084.83|17084.83|17085.24|17085.24|17085.24|17085.24|17084.83|17084.83|0
1637770320000|2021-11-24 16:12:00|17086.06|17086.06|17086.51|17086.51|17086.51|17086.51|17086.06|17086.06|0
1637770330000|2021-11-24 16:12:10|17086.06|17086.06|17084.63|17084.63|17086.06|17086.06|17084.63|17084.63|0
1637770340000|2021-11-24 16:12:20|17085.1|17085.1|17084.63|17084.63|17085.1|17085.1|17084.63|17084.63|0
1637770350000|2021-11-24 16:12:30|17083.71|17083.71|17083.3|17083.3|17083.71|17083.71|17083.3|17083.3|0
1637770370000|2021-11-24 16:12:50|17087.41|17087.41|17087.88|17087.88|17087.88|17087.88|17087.41|17087.41|0
1637770380000|2021-11-24 16:13:00|17088.29|17088.29|17088.75|17088.75|17088.75|17088.75|17088.29|17088.29|0
1637770390000|2021-11-24 16:13:10|17089.22|17089.22|17089.22|17089.22|17089.22|17089.22|17089.22|17089.22|0
1637770400000|2021-11-24 16:13:20|17087.79|17087.79|17087.79|17087.79|17087.79|17087.79|17087.79|17087.79|0
1637770410000|2021-11-24 16:13:30|17086.97|17086.97|17086.97|17086.97|17086.97|17086.97|17086.97|17086.97|0
1637770420000|2021-11-24 16:13:40|17086.03|17086.03|17086.03|17086.03|17086.03|17086.03|17086.03|17086.03|0
1637770450000|2021-11-24 16:14:10|17086.48|17086.48|17086.48|17086.48|17086.48|17086.48|17086.48|17086.48|0
1637770460000|2021-11-24 16:14:20|17086.94|17086.94|17086.94|17086.94|17086.94|17086.94|17086.94|17086.94|0
1637770470000|2021-11-24 16:14:30|17086.33|17086.33|17086.33|17086.33|17086.33|17086.33|17086.33|17086.33|0
1637770480000|2021-11-24 16:14:40|17086.1|17086.1|17085.88|17085.88|17086.1|17086.1|17085.88|17085.88|0
1637770490000|2021-11-24 16:14:50|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|0
1637770530000|2021-11-24 16:15:30|17086.65|17086.65|17086.65|17086.65|17086.65|17086.65|17086.65|17086.65|0
1637770540000|2021-11-24 16:15:40|17087.09|17087.09|17087.09|17087.09|17087.09|17087.09|17087.09|17087.09|0
1637770550000|2021-11-24 16:15:50|17086.87|17086.87|17086.87|17086.87|17086.87|17086.87|17086.87|17086.87|0
1637770560000|2021-11-24 16:16:00|17089.74|17089.74|17084.38|17084.38|17089.74|17089.74|17084.38|17084.38|0
1637770570000|2021-11-24 16:16:10|17083.89|17083.89|17083.89|17083.89|17083.89|17083.89|17083.07|17083.07|0
1637770580000|2021-11-24 16:16:20|17083.68|17083.68|17083.21|17083.21|17083.68|17083.68|17082.77|17082.77|0
1637770590000|2021-11-24 16:16:30|17083.42|17083.42|17083.42|17083.42|17083.42|17083.42|17083.42|17083.42|0
1637770620000|2021-11-24 16:17:00|17084.33|17084.33|17083.42|17083.42|17084.33|17084.33|17083.42|17083.42|0
1637770650000|2021-11-24 16:17:30|17082.95|17082.95|17083.87|17083.87|17083.87|17083.87|17082.95|17082.95|0
1637770670000|2021-11-24 16:17:50|17083.64|17083.64|17084.76|17084.76|17084.76|17084.76|17083.64|17083.64|0
1637770680000|2021-11-24 16:18:00|17084.99|17084.99|17085.45|17085.45|17085.45|17085.45|17084.99|17084.99|0
1637770690000|2021-11-24 16:18:10|17087.08|17087.08|17087.08|17087.08|17087.08|17087.08|17087.08|17087.08|0
1637770700000|2021-11-24 16:18:20|17089.46|17089.46|17089.46|17089.46|17089.46|17089.46|17089.46|17089.46|0
1637770710000|2021-11-24 16:18:30|17088.55|17088.55|17088.08|17088.08|17088.55|17088.55|17088.08|17088.08|0
1637770720000|2021-11-24 16:18:40|17088.28|17088.28|17088.28|17088.28|17088.7|17088.7|17088.28|17088.28|0
1637770730000|2021-11-24 16:18:50|17088.37|17088.37|17088.37|17088.37|17088.37|17088.37|17088.37|17088.37|0
1637770750000|2021-11-24 16:19:10|17087.43|17087.43|17086.61|17086.61|17087.43|17087.43|17086.61|17086.61|0
1637770760000|2021-11-24 16:19:20|17088.05|17088.05|17088.05|17088.05|17088.05|17088.05|17088.05|17088.05|0
1637770770000|2021-11-24 16:19:30|17087.84|17087.84|17087.84|17087.84|17087.84|17087.84|17087.84|17087.84|0
1637770780000|2021-11-24 16:19:40|17086.41|17086.41|17083.6|17083.6|17086.41|17086.41|17083.6|17083.6|0
1637770790000|2021-11-24 16:19:50|17083.38|17083.38|17083.38|17083.38|17083.6|17083.6|17083.38|17083.38|0
1637770800000|2021-11-24 16:20:00|17084.29|17084.29|17085.72|17085.72|17085.72|17085.72|17084.29|17084.29|0
1637770810000|2021-11-24 16:20:10|17086.64|17086.64|17086.64|17086.64|17086.64|17086.64|17086.64|17086.64|0
1637770820000|2021-11-24 16:20:20|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|0
1637770830000|2021-11-24 16:20:30|17086.64|17086.64|17086.64|17086.64|17086.64|17086.64|17086.64|17086.64|0
1637770840000|2021-11-24 16:20:40|17087.55|17087.55|17087.58|17087.58|17087.58|17087.58|17086.64|17086.64|0
1637770870000|2021-11-24 16:21:10|17087.11|17087.11|17087.52|17087.52|17087.52|17087.52|17087.11|17087.11|0
1637770890000|2021-11-24 16:21:30|17088.95|17088.95|17088.95|17088.95|17088.95|17088.95|17088.95|17088.95|0
1637770920000|2021-11-24 16:22:00|17087.52|17087.52|17086.96|17086.96|17087.52|17087.52|17086.96|17086.96|0
1637770930000|2021-11-24 16:22:10|17085.53|17085.53|17085.53|17085.53|17085.53|17085.53|17084.61|17084.61|0
1637770940000|2021-11-24 16:22:20|17085.97|17085.97|17087.18|17087.18|17087.18|17087.18|17085.28|17085.28|0
1637770950000|2021-11-24 16:22:30|17086.27|17086.27|17086.27|17086.27|17086.27|17086.27|17086.27|17086.27|0
1637770970000|2021-11-24 16:22:50|17087.09|17087.09|17087.09|17087.09|17087.9|17087.9|17087.09|17087.09|0
1637770980000|2021-11-24 16:23:00|17086.27|17086.27|17086.27|17086.27|17086.27|17086.27|17086.27|17086.27|0
1637770990000|2021-11-24 16:23:10|17086.49|17086.49|17086.96|17086.96|17086.96|17086.96|17086.49|17086.49|0
1637771030000|2021-11-24 16:23:50|17086.49|17086.49|17086.49|17086.49|17086.49|17086.49|17086.49|17086.49|0
1637771050000|2021-11-24 16:24:10|17086.02|17086.02|17086.02|17086.02|17086.02|17086.02|17086.02|17086.02|0
1637771080000|2021-11-24 16:24:40|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|17087.01|0
1637771100000|2021-11-24 16:25:00|17087.83|17087.83|17088.49|17088.49|17089.41|17089.41|17087.36|17087.36|0
1637771110000|2021-11-24 16:25:10|17087.58|17087.58|17087.58|17087.58|17087.58|17087.58|17087.58|17087.58|0
1637771120000|2021-11-24 16:25:20|17088.49|17088.49|17087.84|17087.84|17088.49|17088.49|17087.84|17087.84|0
1637771130000|2021-11-24 16:25:30|17088.4|17088.4|17088.4|17088.4|17088.4|17088.4|17088.4|17088.4|0
1637771150000|2021-11-24 16:25:50|17087.93|17087.93|17087.93|17087.93|17087.93|17087.93|17087.93|17087.93|0
1637771170000|2021-11-24 16:26:10|17087.12|17087.12|17087.53|17087.53|17087.53|17087.53|17087.12|17087.12|0
1637771180000|2021-11-24 16:26:20|17086.61|17086.61|17086.61|17086.61|17086.61|17086.61|17086|17086|0
1637771190000|2021-11-24 16:26:30|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|17087.53|0
1637771200000|2021-11-24 16:26:40|17087.06|17087.06|17087.06|17087.06|17087.06|17087.06|17087.06|17087.06|0
1637771210000|2021-11-24 16:26:50|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|0
1637771220000|2021-11-24 16:27:00|17086.09|17086.09|17085.18|17085.18|17086.09|17086.09|17085.18|17085.18|0
1637771230000|2021-11-24 16:27:10|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|17086.12|0
1637771240000|2021-11-24 16:27:20|17085.56|17085.56|17085.76|17085.76|17085.76|17085.76|17085.09|17085.09|0
1637771250000|2021-11-24 16:27:30|17087.19|17087.19|17085.37|17085.37|17087.19|17087.19|17085.37|17085.37|0
1637771270000|2021-11-24 16:27:50|17085.14|17085.14|17084.59|17084.59|17085.14|17085.14|17084.59|17084.59|0
1637771280000|2021-11-24 16:28:00|17085.08|17085.08|17083.91|17083.91|17086|17086|17083.1|17083.1|0
1637771290000|2021-11-24 16:28:10|17084.73|17084.73|17082.48|17082.48|17084.73|17084.73|17082.48|17082.48|0
1637771300000|2021-11-24 16:28:20|17083.3|17083.3|17084.29|17084.29|17084.29|17084.29|17083.3|17083.3|0
1637771310000|2021-11-24 16:28:30|17083.47|17083.47|17084.03|17084.03|17084.03|17084.03|17083.47|17083.47|0
1637771320000|2021-11-24 16:28:40|17084.5|17084.5|17083.39|17083.39|17084.5|17084.5|17082.83|17082.83|0
1637771330000|2021-11-24 16:28:50|17084.82|17084.82|17084.82|17084.82|17084.82|17084.82|17084.82|17084.82|0
1637771340000|2021-11-24 16:29:00|17084.35|17084.35|17077.33|17077.33|17084.35|17084.35|17077.33|17077.33|0
1637771350000|2021-11-24 16:29:10|17078.76|17078.76|17078.56|17078.56|17078.76|17078.76|17078.56|17078.56|0
1637771360000|2021-11-24 16:29:20|17077.62|17077.62|17075.89|17075.89|17077.62|17077.62|17075.89|17075.89|0
1637771370000|2021-11-24 16:29:30|17074.98|17074.98|17073.08|17073.08|17076.61|17076.61|17073.08|17073.08|0
1637771380000|2021-11-24 16:29:40|17072.17|17072.17|17068.73|17068.73|17072.17|17072.17|17068.73|17068.73|0
1637771390000|2021-11-24 16:29:50|17067.74|17067.74|17066.02|17066.02|17067.94|17067.94|17065.34|17065.34|0
1637828100000|2021-11-25 08:15:00|17119.3|17119.3|17125.46|17125.46|17125.46|17125.46|17119.3|17119.3|0
1637828110000|2021-11-25 08:15:10|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|0
1637828140000|2021-11-25 08:15:40|17124.49|17124.49|17124.49|17124.49|17124.49|17124.49|17124.49|17124.49|0
1637828160000|2021-11-25 08:16:00|17124.99|17124.99|17123.15|17123.15|17124.99|17124.99|17123.15|17123.15|0
1637828170000|2021-11-25 08:16:10|17122.21|17122.21|17124.57|17124.57|17124.57|17124.57|17122.21|17122.21|0
1637828180000|2021-11-25 08:16:20|17127.43|17127.43|17127.43|17127.43|17127.43|17127.43|17127.43|17127.43|0
1637828200000|2021-11-25 08:16:40|17126.52|17126.52|17123.73|17123.73|17126.52|17126.52|17123.73|17123.73|0
1637828210000|2021-11-25 08:16:50|17122.3|17122.3|17122.3|17122.3|17122.3|17122.3|17122.3|17122.3|0
1637828280000|2021-11-25 08:18:00|17121.8|17121.8|17121.8|17121.8|17121.8|17121.8|17121.8|17121.8|0
1637828290000|2021-11-25 08:18:10|17127.53|17127.53|17140.15|17140.15|17140.15|17140.15|17127.53|17127.53|0
1637828300000|2021-11-25 08:18:20|17143.02|17143.02|17148.16|17148.16|17148.16|17148.16|17143.02|17143.02|0
1637828310000|2021-11-25 08:18:30|17149.07|17149.07|17149.07|17149.07|17149.07|17149.07|17149.07|17149.07|0
1637828320000|2021-11-25 08:18:40|17151.81|17151.81|17154.27|17154.27|17154.27|17154.27|17151.81|17151.81|0
1637828340000|2021-11-25 08:19:00|17152.64|17152.64|17152.64|17152.64|17152.64|17152.64|17152.64|17152.64|0
1637828390000|2021-11-25 08:19:50|17151.71|17151.71|17158.54|17158.54|17158.54|17158.54|17151.71|17151.71|0
1637828400000|2021-11-25 08:20:00|17160.87|17160.87|17160.87|17160.87|17160.87|17160.87|17160.87|17160.87|0
1637828420000|2021-11-25 08:20:20|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|0
1637828430000|2021-11-25 08:20:30|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|17165.66|0
1637828440000|2021-11-25 08:20:40|17165.87|17165.87|17165.87|17165.87|17165.87|17165.87|17165.87|17165.87|0
1637828460000|2021-11-25 08:21:00|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|17164.94|0
1637828490000|2021-11-25 08:21:30|17165.75|17165.75|17183.24|17183.24|17184.36|17184.36|17165.75|17165.75|0
1637828500000|2021-11-25 08:21:40|17182.75|17182.75|17182.75|17182.75|17182.75|17182.75|17182.75|17182.75|0
1637828520000|2021-11-25 08:22:00|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|0
1637828530000|2021-11-25 08:22:10|17187.02|17187.02|17187.97|17187.97|17187.97|17187.97|17187.02|17187.02|0
1637828540000|2021-11-25 08:22:20|17185.18|17185.18|17183.75|17183.75|17185.18|17185.18|17183.75|17183.75|0
1637828570000|2021-11-25 08:22:50|17183.28|17183.28|17183.28|17183.28|17183.28|17183.28|17183.28|17183.28|0
1637828590000|2021-11-25 08:23:10|17180.83|17180.83|17181.65|17181.65|17181.65|17181.65|17180.83|17180.83|0
1637828630000|2021-11-25 08:23:50|17183.47|17183.47|17182.56|17182.56|17183.47|17183.47|17182.56|17182.56|0
1637828640000|2021-11-25 08:24:00|17183.23|17183.23|17183.23|17183.23|17183.23|17183.23|17183.23|17183.23|0
1637828660000|2021-11-25 08:24:20|17182.76|17182.76|17182.76|17182.76|17182.76|17182.76|17182.76|17182.76|0
1637828680000|2021-11-25 08:24:40|17183.23|17183.23|17183.23|17183.23|17183.23|17183.23|17183.23|17183.23|0
1637828690000|2021-11-25 08:24:50|17180.37|17180.37|17178.05|17178.05|17180.37|17180.37|17178.05|17178.05|0
1637828700000|2021-11-25 08:25:00|17175.69|17175.69|17177.13|17177.13|17177.13|17177.13|17175.69|17175.69|0
1637828710000|2021-11-25 08:25:10|17176.92|17176.92|17176.92|17176.92|17176.92|17176.92|17176.92|17176.92|0
1637828730000|2021-11-25 08:25:30|17177.83|17177.83|17165.85|17165.85|17177.83|17177.83|17165.85|17165.85|0
1637828740000|2021-11-25 08:25:40|17163.97|17163.97|17163.97|17163.97|17163.97|17163.97|17163.97|17163.97|0
1637828760000|2021-11-25 08:26:00|17159.67|17159.67|17159.67|17159.67|17159.67|17159.67|17159.67|17159.67|0
1637828790000|2021-11-25 08:26:30|17156.4|17156.4|17156.4|17156.4|17156.4|17156.4|17156.4|17156.4|0
1637828820000|2021-11-25 08:27:00|17157.81|17157.81|17157.81|17157.81|17157.81|17157.81|17157.81|17157.81|0
1637828830000|2021-11-25 08:27:10|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|17156.38|0
1637828850000|2021-11-25 08:27:30|17154.95|17154.95|17154.95|17154.95|17154.95|17154.95|17154.95|17154.95|0
1637828860000|2021-11-25 08:27:40|17159.85|17159.85|17159.85|17159.85|17159.85|17159.85|17159.85|17159.85|0
1637828920000|2021-11-25 08:28:40|17158.93|17158.93|17158.93|17158.93|17158.93|17158.93|17158.93|17158.93|0
1637828930000|2021-11-25 08:28:50|17162.7|17162.7|17163.17|17163.17|17163.17|17163.17|17162.7|17162.7|0
1637828940000|2021-11-25 08:29:00|17162.95|17162.95|17162.95|17162.95|17162.95|17162.95|17162.95|17162.95|0
1637828960000|2021-11-25 08:29:20|17163.17|17163.17|17163.93|17163.93|17164.6|17164.6|17163.17|17163.17|0
1637828980000|2021-11-25 08:29:40|17163.12|17163.12|17164.53|17164.53|17164.53|17164.53|17163.12|17163.12|0
1637829000000|2021-11-25 08:30:00|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|17163.13|0
1637829100000|2021-11-25 08:31:40|17164.07|17164.07|17166.81|17166.81|17166.81|17166.81|17164.07|17164.07|0
1637829280000|2021-11-25 08:34:40|17166.34|17166.34|17166.34|17166.34|17166.34|17166.34|17166.34|17166.34|0
1637829290000|2021-11-25 08:34:50|17164.36|17164.36|17163.37|17163.37|17164.36|17164.36|17163.37|17163.37|0
1637829300000|2021-11-25 08:35:00|17160.54|17160.54|17119.41|17119.41|17160.54|17160.54|17119.41|17119.41|0
1637829310000|2021-11-25 08:35:10|17118.94|17118.94|17115.5|17115.5|17118.94|17118.94|17115.5|17115.5|0
1637829320000|2021-11-25 08:35:20|17116.32|17116.32|17116.32|17116.32|17116.32|17116.32|17116.32|17116.32|0
1637829330000|2021-11-25 08:35:30|17115.7|17115.7|17115.7|17115.7|17115.7|17115.7|17115.7|17115.7|0
1637829360000|2021-11-25 08:36:00|17114.76|17114.76|17115.51|17115.51|17120.99|17120.99|17114.76|17114.76|0
1637829370000|2021-11-25 08:36:10|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|17111.95|0
1637829380000|2021-11-25 08:36:20|17112.77|17112.77|17112.77|17112.77|17112.77|17112.77|17112.77|17112.77|0
1637829410000|2021-11-25 08:36:50|17114.4|17114.4|17114.4|17114.4|17114.4|17114.4|17114.4|17114.4|0
1637829420000|2021-11-25 08:37:00|17114.87|17114.87|17114.87|17114.87|17114.87|17114.87|17114.87|17114.87|0
1637829450000|2021-11-25 08:37:30|17113.04|17113.04|17110.59|17110.59|17113.04|17113.04|17110.59|17110.59|0
1637829470000|2021-11-25 08:37:50|17109.78|17109.78|17108.96|17108.96|17109.78|17109.78|17108.96|17108.96|0
1637829480000|2021-11-25 08:38:00|17107.33|17107.33|17105.44|17105.44|17107.33|17107.33|17105.44|17105.44|0
1637829490000|2021-11-25 08:38:10|17104.63|17104.63|17096.41|17096.41|17104.63|17104.63|17096.41|17096.41|0
1637829520000|2021-11-25 08:38:40|17097.36|17097.36|17096.89|17096.89|17097.36|17097.36|17096.89|17096.89|0
1637829540000|2021-11-25 08:39:00|17100.16|17100.16|17100.16|17100.16|17100.16|17100.16|17100.16|17100.16|0
1637829550000|2021-11-25 08:39:10|17103.81|17103.81|17104.75|17104.75|17105.66|17105.66|17103.81|17103.81|0
1637829570000|2021-11-25 08:39:30|17108.41|17108.41|17108.41|17108.41|17108.41|17108.41|17108.41|17108.41|0
1637829580000|2021-11-25 08:39:40|17111.15|17111.15|17111.9|17111.9|17112.82|17112.82|17111.15|17111.15|0
1637829590000|2021-11-25 08:39:50|17112.72|17112.72|17115.46|17115.46|17115.46|17115.46|17112.72|17112.72|0
1637829600000|2021-11-25 08:40:00|17116.38|17116.38|17116.38|17116.38|17116.38|17116.38|17116.38|17116.38|0
1637829610000|2021-11-25 08:40:10|17115.46|17115.46|17117.79|17117.79|17117.79|17117.79|17115.46|17115.46|0
1637829620000|2021-11-25 08:40:20|17118.7|17118.7|17120.33|17120.33|17120.33|17120.33|17118.7|17118.7|0
1637829640000|2021-11-25 08:40:40|17122.16|17122.16|17119.42|17119.42|17122.16|17122.16|17119.42|17119.42|0
1637829650000|2021-11-25 08:40:50|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|0
1637829660000|2021-11-25 08:41:00|17129.32|17129.32|17130.24|17130.24|17130.24|17130.24|17129.32|17129.32|0
1637829670000|2021-11-25 08:41:10|17127.5|17127.5|17128.91|17128.91|17128.91|17128.91|17127.5|17127.5|0
1637829700000|2021-11-25 08:41:40|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|17126.17|0
1637829740000|2021-11-25 08:42:20|17127.6|17127.6|17127.6|17127.6|17127.6|17127.6|17127.6|17127.6|0
1637829780000|2021-11-25 08:43:00|17125.97|17125.97|17122.48|17122.48|17126.78|17126.78|17122.48|17122.48|0
1637829860000|2021-11-25 08:44:20|17122.95|17122.95|17122.95|17122.95|17122.95|17122.95|17122.95|17122.95|0
1637829870000|2021-11-25 08:44:30|17122.13|17122.13|17122.13|17122.13|17122.13|17122.13|17122.13|17122.13|0
1637829880000|2021-11-25 08:44:40|17120.74|17120.74|17120.74|17120.74|17120.74|17120.74|17120.74|17120.74|0
1637829900000|2021-11-25 08:45:00|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|17121.23|0
1637829920000|2021-11-25 08:45:20|17120.42|17120.42|17120.42|17120.42|17120.42|17120.42|17120.42|17120.42|0
1637829930000|2021-11-25 08:45:30|17126.89|17126.89|17135.81|17135.81|17135.81|17135.81|17126.89|17126.89|0
1637829950000|2021-11-25 08:45:50|17137.44|17137.44|17137.44|17137.44|17137.44|17137.44|17137.44|17137.44|0
1637829960000|2021-11-25 08:46:00|17136.03|17136.03|17137.39|17137.39|17137.86|17137.86|17136.03|17136.03|0
1637829980000|2021-11-25 08:46:20|17138.3|17138.3|17139.74|17139.74|17139.74|17139.74|17138.3|17138.3|0
1637830010000|2021-11-25 08:46:50|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|17138.3|0
1637830090000|2021-11-25 08:48:10|17139.12|17139.12|17139.12|17139.12|17139.12|17139.12|17139.12|17139.12|0
1637830100000|2021-11-25 08:48:20|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|17139.94|0
1637830120000|2021-11-25 08:48:40|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|17140.75|0
1637830160000|2021-11-25 08:49:20|17138.93|17138.93|17141.67|17141.67|17141.67|17141.67|17138.93|17138.93|0
1637830180000|2021-11-25 08:49:40|17142.48|17142.48|17144|17144|17145.83|17145.83|17142.48|17142.48|0
1637830200000|2021-11-25 08:50:00|17145.63|17145.63|17144.82|17144.82|17145.63|17145.63|17144.82|17144.82|0
1637830210000|2021-11-25 08:50:10|17144.15|17144.15|17144.15|17144.15|17144.15|17144.15|17144.15|17144.15|0
1637830220000|2021-11-25 08:50:20|17147.8|17147.8|17147.8|17147.8|17147.8|17147.8|17147.8|17147.8|0
1637830230000|2021-11-25 08:50:30|17148.71|17148.71|17148.71|17148.71|17148.71|17148.71|17148.71|17148.71|0
1637830250000|2021-11-25 08:50:50|17154.45|17154.45|17154.45|17154.45|17154.45|17154.45|17154.45|17154.45|0
1637830260000|2021-11-25 08:51:00|17155.39|17155.39|17154.47|17154.47|17155.39|17155.39|17154.47|17154.47|0
1637830270000|2021-11-25 08:51:10|17152.84|17152.84|17149.19|17149.19|17152.84|17152.84|17149.19|17149.19|0
1637830280000|2021-11-25 08:51:20|17151.01|17151.01|17148.27|17148.27|17151.01|17151.01|17148.27|17148.27|0
1637830310000|2021-11-25 08:51:50|17149.19|17149.19|17147.55|17147.55|17149.19|17149.19|17147.55|17147.55|0
1637830330000|2021-11-25 08:52:10|17144.81|17144.81|17132.57|17132.57|17144.81|17144.81|17132.57|17132.57|0
1637830340000|2021-11-25 08:52:20|17129.83|17129.83|17126.57|17126.57|17129.83|17129.83|17126.57|17126.57|0
1637830360000|2021-11-25 08:52:40|17125.63|17125.63|17128.9|17128.9|17128.9|17128.9|17124.6|17124.6|0
1637830380000|2021-11-25 08:53:00|17128.43|17128.43|17129.36|17129.36|17129.36|17129.36|17128.43|17128.43|0
1637830430000|2021-11-25 08:53:50|17128.89|17128.89|17127.46|17127.46|17128.89|17128.89|17127.46|17127.46|0
1637830440000|2021-11-25 08:54:00|17124.19|17124.19|17124.19|17124.19|17124.19|17124.19|17124.19|17124.19|0
1637830460000|2021-11-25 08:54:20|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|17128.49|0
1637830470000|2021-11-25 08:54:30|17127.06|17127.06|17127.06|17127.06|17127.06|17127.06|17127.06|17127.06|0
1637830490000|2021-11-25 08:54:50|17128|17128|17128|17128|17128|17128|17128|17128|0
1637830510000|2021-11-25 08:55:10|17126.57|17126.57|17128|17128|17128|17128|17126.57|17126.57|0
1637830530000|2021-11-25 08:55:30|17128.82|17128.82|17124.91|17124.91|17128.82|17128.82|17124.91|17124.91|0
1637830650000|2021-11-25 08:57:30|17125.73|17125.73|17128.6|17128.6|17128.6|17128.6|17125.73|17125.73|0
1637830670000|2021-11-25 08:57:50|17130.03|17130.03|17131.46|17131.46|17132.9|17132.9|17130.03|17130.03|0
1637830740000|2021-11-25 08:59:00|17132.4|17132.4|17132.4|17132.4|17132.4|17132.4|17132.4|17132.4|0
1637830750000|2021-11-25 08:59:10|17132.87|17132.87|17133.69|17133.69|17133.69|17133.69|17132.87|17132.87|0
1637830760000|2021-11-25 08:59:20|17133.22|17133.22|17133.22|17133.22|17133.22|17133.22|17133.22|17133.22|0
1637830770000|2021-11-25 08:59:30|17133.69|17133.69|17133.69|17133.69|17133.69|17133.69|17133.69|17133.69|0
1637830800000|2021-11-25 09:00:00|17132.26|17132.26|17122.42|17122.42|17134.14|17134.14|17122.42|17122.42|0
1637830820000|2021-11-25 09:00:20|17120.99|17120.99|17120.99|17120.99|17120.99|17120.99|17120.99|17120.99|0
1637830900000|2021-11-25 09:01:40|17117.34|17117.34|17115.66|17115.66|17117.34|17117.34|17115.66|17115.66|0
1637830920000|2021-11-25 09:02:00|17113.84|17113.84|17112.92|17112.92|17113.84|17113.84|17112.92|17112.92|0
1637830940000|2021-11-25 09:02:20|17113.84|17113.84|17114.75|17114.75|17114.75|17114.75|17113.84|17113.84|0
1637830970000|2021-11-25 09:02:50|17112.92|17112.92|17111.81|17111.81|17112.92|17112.92|17111.81|17111.81|0
1637831000000|2021-11-25 09:03:20|17108.52|17108.52|17107.57|17107.57|17108.52|17108.52|17107.57|17107.57|0
1637831010000|2021-11-25 09:03:30|17110.31|17110.31|17113.36|17113.36|17113.36|17113.36|17110.31|17110.31|0
1637831020000|2021-11-25 09:03:40|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|17111.87|0
1637831030000|2021-11-25 09:03:50|17114.61|17114.61|17114.61|17114.61|17114.61|17114.61|17114.61|17114.61|0
1637831040000|2021-11-25 09:04:00|17115.73|17115.73|17115.73|17115.73|17115.73|17115.73|17115.73|17115.73|0
1637831100000|2021-11-25 09:05:00|17114.29|17114.29|17114.29|17114.29|17114.29|17114.29|17114.29|17114.29|0
1637831150000|2021-11-25 09:05:50|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|0
1637831160000|2021-11-25 09:06:00|17117.13|17117.13|17118.05|17118.05|17118.05|17118.05|17117.13|17117.13|0
1637831170000|2021-11-25 09:06:10|17119.16|17119.16|17119.16|17119.16|17119.16|17119.16|17119.16|17119.16|0
1637831180000|2021-11-25 09:06:20|17120.28|17120.28|17120.28|17120.28|17120.28|17120.28|17120.28|17120.28|0
1637831220000|2021-11-25 09:07:00|17121.71|17121.71|17121.71|17121.71|17121.71|17121.71|17121.71|17121.71|0
1637831290000|2021-11-25 09:08:10|17121.24|17121.24|17121.24|17121.24|17121.24|17121.24|17121.24|17121.24|0
1637831330000|2021-11-25 09:08:50|17121.86|17121.86|17122.68|17122.68|17122.68|17122.68|17121.86|17121.86|0
1637831360000|2021-11-25 09:09:20|17122.27|17122.27|17121.86|17121.86|17122.27|17122.27|17121.44|17121.44|0
1637831370000|2021-11-25 09:09:30|17123.29|17123.29|17124.72|17124.72|17124.72|17124.72|17123.29|17123.29|0
1637831410000|2021-11-25 09:10:10|17123.79|17123.79|17121.94|17121.94|17123.79|17123.79|17121.94|17121.94|0
1637831420000|2021-11-25 09:10:20|17122.86|17122.86|17122.86|17122.86|17122.86|17122.86|17122.86|17122.86|0
1637831490000|2021-11-25 09:11:30|17121.42|17121.42|17119.6|17119.6|17121.42|17121.42|17119.6|17119.6|0
1637831500000|2021-11-25 09:11:40|17116.81|17116.81|17116.81|17116.81|17116.81|17116.81|17116.81|17116.81|0
1637831510000|2021-11-25 09:11:50|17118.24|17118.24|17118.24|17118.24|17118.24|17118.24|17118.24|17118.24|0
1637831540000|2021-11-25 09:12:20|17121.11|17121.11|17121.93|17121.93|17121.93|17121.93|17121.11|17121.11|0
1637831550000|2021-11-25 09:12:30|17123.76|17123.76|17126.93|17126.93|17126.93|17126.93|17123.76|17123.76|0
1637831560000|2021-11-25 09:12:40|17128.75|17128.75|17128.75|17128.75|17128.75|17128.75|17128.75|17128.75|0
1637831580000|2021-11-25 09:13:00|17133.05|17133.05|17134.49|17134.49|17134.49|17134.49|17133.05|17133.05|0
1637831590000|2021-11-25 09:13:10|17133.55|17133.55|17132.62|17132.62|17133.55|17133.55|17132.62|17132.62|0
1637831630000|2021-11-25 09:13:50|17131.22|17131.22|17132.63|17132.63|17132.63|17132.63|17131.22|17131.22|0
1637831660000|2021-11-25 09:14:20|17131.24|17131.24|17131.24|17131.24|17131.24|17131.24|17131.24|17131.24|0
1637831700000|2021-11-25 09:15:00|17129.8|17129.8|17129.8|17129.8|17129.8|17129.8|17129.8|17129.8|0
1637831740000|2021-11-25 09:15:40|17126.94|17126.94|17126.94|17126.94|17126.94|17126.94|17126.94|17126.94|0
1637831750000|2021-11-25 09:15:50|17125.07|17125.07|17125.07|17125.07|17125.07|17125.07|17125.07|17125.07|0
1637831760000|2021-11-25 09:16:00|17126.02|17126.02|17127.42|17127.42|17127.42|17127.42|17126.02|17126.02|0
1637831770000|2021-11-25 09:16:10|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|17125.99|0
1637831780000|2021-11-25 09:16:20|17125.43|17125.43|17125.43|17125.43|17125.43|17125.43|17125.43|17125.43|0
1637831790000|2021-11-25 09:16:30|17125.9|17125.9|17129.88|17129.88|17129.88|17129.88|17125.9|17125.9|0
1637831870000|2021-11-25 09:17:50|17128.05|17128.05|17128.05|17128.05|17128.05|17128.05|17128.05|17128.05|0
1637831880000|2021-11-25 09:18:00|17128.61|17128.61|17130.56|17130.56|17130.56|17130.56|17128.61|17128.61|0
1637831930000|2021-11-25 09:18:50|17131.98|17131.98|17133.61|17133.61|17133.61|17133.61|17131.98|17131.98|0
1637832010000|2021-11-25 09:20:10|17136.35|17136.35|17138.18|17138.18|17138.18|17138.18|17136.35|17136.35|0
1637832020000|2021-11-25 09:20:20|17137.26|17137.26|17140.98|17140.98|17140.98|17140.98|17137.26|17137.26|0
1637832030000|2021-11-25 09:20:30|17141.6|17141.6|17142.21|17142.21|17142.21|17142.21|17141.6|17141.6|0
1637832050000|2021-11-25 09:20:50|17140.98|17140.98|17140.98|17140.98|17140.98|17140.98|17140.98|17140.98|0
1637832080000|2021-11-25 09:21:20|17139.55|17139.55|17138.12|17138.12|17139.55|17139.55|17138.12|17138.12|0
1637832100000|2021-11-25 09:21:40|17138.56|17138.56|17138.56|17138.56|17138.56|17138.56|17138.56|17138.56|0
1637832110000|2021-11-25 09:21:50|17136.89|17136.89|17136.89|17136.89|17136.89|17136.89|17136.89|17136.89|0
1637832120000|2021-11-25 09:22:00|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|0
1637832200000|2021-11-25 09:23:20|17138.75|17138.75|17138.75|17138.75|17138.75|17138.75|17138.75|17138.75|0
1637832210000|2021-11-25 09:23:30|17137.93|17137.93|17136.2|17136.2|17137.93|17137.93|17136.2|17136.2|0
1637832240000|2021-11-25 09:24:00|17136.66|17136.66|17135.75|17135.75|17136.66|17136.66|17135.75|17135.75|0
1637832260000|2021-11-25 09:24:20|17134.63|17134.63|17134.63|17134.63|17134.63|17134.63|17134.63|17134.63|0
1637832270000|2021-11-25 09:24:30|17135.57|17135.57|17135.1|17135.1|17135.57|17135.57|17135.1|17135.1|0
1637832280000|2021-11-25 09:24:40|17136.05|17136.05|17136.05|17136.05|17136.05|17136.05|17136.05|17136.05|0
1637832290000|2021-11-25 09:24:50|17137.68|17137.68|17137.21|17137.21|17137.68|17137.68|17135.82|17135.82|0
1637832300000|2021-11-25 09:25:00|17138.15|17138.15|17137.68|17137.68|17138.15|17138.15|17137.68|17137.68|0
1637832360000|2021-11-25 09:26:00|17139.08|17139.08|17140.51|17140.51|17141.94|17141.94|17139.08|17139.08|0
1637832380000|2021-11-25 09:26:20|17141.54|17141.54|17141.54|17141.54|17141.54|17141.54|17141.54|17141.54|0
1637832410000|2021-11-25 09:26:50|17143.17|17143.17|17142.28|17142.28|17143.17|17143.17|17142.28|17142.28|0
1637832420000|2021-11-25 09:27:00|17142.75|17142.75|17143.56|17143.56|17143.56|17143.56|17142.75|17142.75|0
1637832470000|2021-11-25 09:27:50|17145|17145|17145|17145|17145|17145|17145|17145|0
1637832480000|2021-11-25 09:28:00|17145.46|17145.46|17145.46|17145.46|17145.46|17145.46|17145.46|17145.46|0
1637832490000|2021-11-25 09:28:10|17146.38|17146.38|17146.38|17146.38|17146.38|17146.38|17146.38|17146.38|0
1637832530000|2021-11-25 09:28:50|17147.32|17147.32|17147.32|17147.32|17147.32|17147.32|17147.32|17147.32|0
1637832560000|2021-11-25 09:29:20|17144.45|17144.45|17143.54|17143.54|17144.45|17144.45|17143.54|17143.54|0
1637832570000|2021-11-25 09:29:30|17141.71|17141.71|17141.71|17141.71|17141.71|17141.71|17141.71|17141.71|0
1637832620000|2021-11-25 09:30:20|17141.24|17141.24|17141.71|17141.71|17141.71|17141.71|17141.24|17141.24|0
1637832650000|2021-11-25 09:30:50|17140.04|17140.04|17134.11|17134.11|17140.04|17140.04|17134.11|17134.11|0
1637832660000|2021-11-25 09:31:00|17130.26|17130.26|17126.97|17126.97|17130.26|17130.26|17126.97|17126.97|0
1637832670000|2021-11-25 09:31:10|17127.44|17127.44|17126.25|17126.25|17127.44|17127.44|17124.58|17124.58|0
1637832690000|2021-11-25 09:31:30|17128.99|17128.99|17129.46|17129.46|17129.46|17129.46|17128.99|17128.99|0
1637832700000|2021-11-25 09:31:40|17128.99|17128.99|17128.99|17128.99|17128.99|17128.99|17128.99|17128.99|0
1637832730000|2021-11-25 09:32:10|17129.46|17129.46|17129.46|17129.46|17129.46|17129.46|17129.46|17129.46|0
1637832790000|2021-11-25 09:33:10|17128.53|17128.53|17127.91|17127.91|17128.53|17128.53|17127.91|17127.91|0
1637832800000|2021-11-25 09:33:20|17126.5|17126.5|17123.6|17123.6|17126.5|17126.5|17123.6|17123.6|0
1637832820000|2021-11-25 09:33:40|17112.76|17112.76|17113.49|17113.49|17113.49|17113.49|17112.55|17112.55|0
1637832830000|2021-11-25 09:33:50|17113.02|17113.02|17112.55|17112.55|17113.02|17113.02|17112.55|17112.55|0
1637832850000|2021-11-25 09:34:10|17112.11|17112.11|17112.11|17112.11|17112.11|17112.11|17112.11|17112.11|0
1637832860000|2021-11-25 09:34:20|17111.61|17111.61|17111.61|17111.61|17111.61|17111.61|17111.61|17111.61|0
1637832890000|2021-11-25 09:34:50|17113.02|17113.02|17113.84|17113.84|17113.84|17113.84|17113.02|17113.02|0
1637832900000|2021-11-25 09:35:00|17111.96|17111.96|17111.96|17111.96|17111.96|17111.96|17111.96|17111.96|0
1637832910000|2021-11-25 09:35:10|17109.8|17109.8|17109.8|17109.8|17109.8|17109.8|17109.8|17109.8|0
1637832940000|2021-11-25 09:35:40|17108.89|17108.89|17109.8|17109.8|17109.8|17109.8|17108.89|17108.89|0
1637832960000|2021-11-25 09:36:00|17108.91|17108.91|17104.7|17104.7|17108.91|17108.91|17104.7|17104.7|0
1637832970000|2021-11-25 09:36:10|17102.71|17102.71|17102.71|17102.71|17102.71|17102.71|17102.71|17102.71|0
1637832980000|2021-11-25 09:36:20|17103.27|17103.27|17103.27|17103.27|17103.27|17103.27|17103.27|17103.27|0
1637832990000|2021-11-25 09:36:30|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|17100.45|0
1637833000000|2021-11-25 09:36:40|17097.58|17097.58|17097.58|17097.58|17097.58|17097.58|17097.58|17097.58|0
1637833030000|2021-11-25 09:37:10|17096.17|17096.17|17096.99|17096.99|17096.99|17096.99|17096.17|17096.17|0
1637833060000|2021-11-25 09:37:40|17095.99|17095.99|17095.99|17095.99|17095.99|17095.99|17095.99|17095.99|0
1637833080000|2021-11-25 09:38:00|17095.53|17095.53|17095.53|17095.53|17095.53|17095.53|17095.53|17095.53|0
1637833100000|2021-11-25 09:38:20|17096.47|17096.47|17096.97|17096.97|17096.97|17096.97|17096.47|17096.47|0
1637833160000|2021-11-25 09:39:20|17097.41|17097.41|17097.41|17097.41|17097.41|17097.41|17097.41|17097.41|0
1637833170000|2021-11-25 09:39:30|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|17097.63|0
1637833200000|2021-11-25 09:40:00|17096.69|17096.69|17095.88|17095.88|17096.69|17096.69|17095.88|17095.88|0
1637833260000|2021-11-25 09:41:00|17096.69|17096.69|17097.51|17097.51|17097.51|17097.51|17096.69|17096.69|0
1637833290000|2021-11-25 09:41:30|17098.44|17098.44|17097.97|17097.97|17098.44|17098.44|17097.97|17097.97|0
1637833330000|2021-11-25 09:42:10|17097.06|17097.06|17098.89|17098.89|17098.89|17098.89|17097.06|17097.06|0
1637833340000|2021-11-25 09:42:20|17098.42|17098.42|17096.98|17096.98|17098.42|17098.42|17096.98|17096.98|0
1637833350000|2021-11-25 09:42:30|17095.55|17095.55|17095.55|17095.55|17095.55|17095.55|17095.55|17095.55|0
1637833360000|2021-11-25 09:42:40|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|17094.61|0
1637833380000|2021-11-25 09:43:00|17093.27|17093.27|17091.87|17091.87|17093.27|17093.27|17091.87|17091.87|0
1637833420000|2021-11-25 09:43:40|17093.3|17093.3|17090.44|17090.44|17093.3|17093.3|17090.44|17090.44|0
1637833440000|2021-11-25 09:44:00|17088.61|17088.61|17085.39|17085.39|17088.61|17088.61|17085.39|17085.39|0
1637833470000|2021-11-25 09:44:30|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|17083.96|0
1637833480000|2021-11-25 09:44:40|17085.39|17085.39|17085.39|17085.39|17085.39|17085.39|17085.39|17085.39|0
1637833490000|2021-11-25 09:44:50|17083.98|17083.98|17083.98|17083.98|17083.98|17083.98|17083.98|17083.98|0
1637833500000|2021-11-25 09:45:00|17081.11|17081.11|17081.11|17081.11|17081.11|17081.11|17081.11|17081.11|0
1637833510000|2021-11-25 09:45:10|17082.03|17082.03|17080.36|17080.36|17082.03|17082.03|17080.36|17080.36|0
1637833530000|2021-11-25 09:45:30|17077.49|17077.49|17077.49|17077.49|17077.49|17077.49|17077.49|17077.49|0
1637833540000|2021-11-25 09:45:40|17076.09|17076.09|17076.09|17076.09|17077.01|17077.01|17076.09|17076.09|0
1637833550000|2021-11-25 09:45:50|17075.18|17075.18|17075.16|17075.16|17077.01|17077.01|17075.16|17075.16|0
1637833560000|2021-11-25 09:46:00|17074.16|17074.16|17072.34|17072.34|17074.16|17074.16|17072.34|17072.34|0
1637833570000|2021-11-25 09:46:10|17070.9|17070.9|17068.55|17068.55|17070.9|17070.9|17068.55|17068.55|0
1637833600000|2021-11-25 09:46:40|17066.92|17066.92|17061.57|17061.57|17066.92|17066.92|17061.57|17061.57|0
1637833610000|2021-11-25 09:46:50|17060.95|17060.95|17059.83|17059.83|17060.95|17060.95|17059.83|17059.83|0
1637833630000|2021-11-25 09:47:10|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|0
1637833640000|2021-11-25 09:47:20|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|0
1637833650000|2021-11-25 09:47:30|17060|17060|17060.47|17060.47|17060.47|17060.47|17060|17060|0
1637833690000|2021-11-25 09:48:10|17060.22|17060.22|17064.03|17064.03|17064.03|17064.03|17060.22|17060.22|0
1637833740000|2021-11-25 09:49:00|17063.09|17063.09|17063.09|17063.09|17063.09|17063.09|17063.09|17063.09|0
1637833780000|2021-11-25 09:49:40|17064.52|17064.52|17064|17064|17064.52|17064.52|17063.09|17063.09|0
1637833810000|2021-11-25 09:50:10|17064.82|17064.82|17066.81|17066.81|17066.81|17066.81|17064.82|17064.82|0
1637833820000|2021-11-25 09:50:20|17067.31|17067.31|17065.67|17065.67|17067.31|17067.31|17065.67|17065.67|0
1637833840000|2021-11-25 09:50:40|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|17063.85|0
1637833860000|2021-11-25 09:51:00|17062.45|17062.45|17062.95|17062.95|17062.95|17062.95|17062.45|17062.45|0
1637833900000|2021-11-25 09:51:40|17062.01|17062.01|17062.01|17062.01|17062.01|17062.01|17062.01|17062.01|0
1637833930000|2021-11-25 09:52:10|17063.83|17063.83|17066.28|17066.28|17066.28|17066.28|17063.83|17063.83|0
1637833960000|2021-11-25 09:52:40|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|0
1637833980000|2021-11-25 09:53:00|17066.41|17066.41|17066.41|17066.41|17066.41|17066.41|17066.41|17066.41|0
1637833990000|2021-11-25 09:53:10|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|0
1637834040000|2021-11-25 09:54:00|17067.69|17067.69|17067.22|17067.22|17067.69|17067.69|17067.22|17067.22|0
1637834050000|2021-11-25 09:54:10|17063.05|17063.05|17061.89|17061.89|17063.99|17063.99|17061.89|17061.89|0
1637834070000|2021-11-25 09:54:30|17060.06|17060.06|17059.24|17059.24|17060.06|17060.06|17059.24|17059.24|0
1637834100000|2021-11-25 09:55:00|17057.85|17057.85|17055.2|17055.2|17057.85|17057.85|17054.38|17054.38|0
1637834120000|2021-11-25 09:55:20|17047.66|17047.66|17046.03|17046.03|17047.66|17047.66|17046.03|17046.03|0
1637834130000|2021-11-25 09:55:30|17044.62|17044.62|17043.8|17043.8|17044.62|17044.62|17043.8|17043.8|0
1637834140000|2021-11-25 09:55:40|17042.86|17042.86|17042.86|17042.86|17042.86|17042.86|17042.86|17042.86|0
1637834180000|2021-11-25 09:56:20|17042.04|17042.04|17044.27|17044.27|17044.74|17044.74|17042.04|17042.04|0
1637834190000|2021-11-25 09:56:30|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|17043.71|0
1637834200000|2021-11-25 09:56:40|17043.24|17043.24|17042.21|17042.21|17043.24|17043.24|17042.21|17042.21|0
1637834210000|2021-11-25 09:56:50|17042.01|17042.01|17041.19|17041.19|17042.01|17042.01|17041.19|17041.19|0
1637834220000|2021-11-25 09:57:00|17038.96|17038.96|17040.19|17040.19|17040.19|17040.19|17038.96|17038.96|0
1637834230000|2021-11-25 09:57:10|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|0
1637834240000|2021-11-25 09:57:20|17039.98|17039.98|17038.96|17038.96|17039.98|17039.98|17038.96|17038.96|0
1637834250000|2021-11-25 09:57:30|17038.14|17038.14|17036.51|17036.51|17038.14|17038.14|17036.51|17036.51|0
1637834260000|2021-11-25 09:57:40|17029|17029|17022.11|17022.11|17029|17029|17022.11|17022.11|0
1637834270000|2021-11-25 09:57:50|17021.88|17021.88|17021.66|17021.66|17021.88|17021.88|17021.66|17021.66|0
1637834290000|2021-11-25 09:58:10|17022.13|17022.13|17023.96|17023.96|17023.96|17023.96|17022.13|17022.13|0
1637834300000|2021-11-25 09:58:20|17024.87|17024.87|17031.56|17031.56|17031.56|17031.56|17024.87|17024.87|0
1637834330000|2021-11-25 09:58:50|17029.93|17029.93|17029.93|17029.93|17029.93|17029.93|17029.93|17029.93|0
1637834340000|2021-11-25 09:59:00|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|17030.4|0
1637834350000|2021-11-25 09:59:10|17033.14|17033.14|17031.7|17031.7|17033.14|17033.14|17031.7|17031.7|0
1637834360000|2021-11-25 09:59:20|17030.79|17030.79|17033.43|17033.43|17033.43|17033.43|17028.24|17028.24|0
1637834370000|2021-11-25 09:59:30|17030.69|17030.69|17028.87|17028.87|17030.69|17030.69|17028.87|17028.87|0
1637834380000|2021-11-25 09:59:40|17029.78|17029.78|17028.87|17028.87|17029.78|17029.78|17028.87|17028.87|0
1637834390000|2021-11-25 09:59:50|17028.42|17028.42|17028.42|17028.42|17028.42|17028.42|17028.42|17028.42|0
1637834400000|2021-11-25 10:00:00|17027.51|17027.51|17027.51|17027.51|17027.51|17027.51|17027.51|17027.51|0
1637834410000|2021-11-25 10:00:10|17026.68|17026.68|17026.89|17026.89|17026.89|17026.89|17026.68|17026.68|0
1637834420000|2021-11-25 10:00:20|17025.26|17025.26|17025.26|17025.26|17025.26|17025.26|17025.26|17025.26|0
1637834460000|2021-11-25 10:01:00|17025.73|17025.73|17026.28|17026.28|17026.28|17026.28|17025.73|17025.73|0
1637834470000|2021-11-25 10:01:10|17026.73|17026.73|17026.73|17026.73|17026.73|17026.73|17026.73|17026.73|0
1637834480000|2021-11-25 10:01:20|17027.55|17027.55|17029.18|17029.18|17029.18|17029.18|17027.55|17027.55|0
1637834490000|2021-11-25 10:01:30|17025.71|17025.71|17025.71|17025.71|17025.71|17025.71|17025.71|17025.71|0
1637834500000|2021-11-25 10:01:40|17023.81|17023.81|17022.37|17022.37|17024.72|17024.72|17022.37|17022.37|0
1637834510000|2021-11-25 10:01:50|17022.79|17022.79|17023.37|17023.37|17023.37|17023.37|17022.34|17022.34|0
1637834530000|2021-11-25 10:02:10|17023.84|17023.84|17023.84|17023.84|17023.84|17023.84|17023.84|17023.84|0
1637834540000|2021-11-25 10:02:20|17023.02|17023.02|17023.02|17023.02|17023.02|17023.02|17023.02|17023.02|0
1637834550000|2021-11-25 10:02:30|17022.55|17022.55|17022.08|17022.08|17022.55|17022.55|17022.08|17022.08|0
1637834650000|2021-11-25 10:04:10|17023.19|17023.19|17024.09|17024.09|17024.09|17024.09|17023.19|17023.19|0
1637834660000|2021-11-25 10:04:20|17022.26|17022.26|17022.26|17022.26|17022.26|17022.26|17022.26|17022.26|0
1637834740000|2021-11-25 10:05:40|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|0
1637834760000|2021-11-25 10:06:00|17020.02|17020.02|17010.7|17010.7|17020.02|17020.02|17010.7|17010.7|0
1637834800000|2021-11-25 10:06:40|17011.26|17011.26|17011.26|17011.26|17011.26|17011.26|17011.26|17011.26|0
1637834820000|2021-11-25 10:07:00|17010.44|17010.44|17015.82|17015.82|17015.82|17015.82|17010.44|17010.44|0
1637834830000|2021-11-25 10:07:10|17016.74|17016.74|17020.81|17020.81|17020.81|17020.81|17016.74|17016.74|0
1637834840000|2021-11-25 10:07:20|17019.9|17019.9|17018.99|17018.99|17019.9|17019.9|17018.99|17018.99|0
1637834850000|2021-11-25 10:07:30|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|17019.9|0
1637834870000|2021-11-25 10:07:50|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|17018.97|0
1637834880000|2021-11-25 10:08:00|17018.06|17018.06|17018.87|17018.87|17018.87|17018.87|17018.06|17018.06|0
1637834890000|2021-11-25 10:08:10|17017.04|17017.04|17017.04|17017.04|17017.04|17017.04|17017.04|17017.04|0
1637834900000|2021-11-25 10:08:20|17015.22|17015.22|17013.73|17013.73|17015.22|17015.22|17013.73|17013.73|0
1637834920000|2021-11-25 10:08:40|17012.84|17012.84|17013.28|17013.28|17013.28|17013.28|17012.84|17012.84|0
1637834950000|2021-11-25 10:09:10|17010.83|17010.83|17010.83|17010.83|17010.83|17010.83|17010.83|17010.83|0
1637834960000|2021-11-25 10:09:20|17008.48|17008.48|17008.48|17008.48|17008.48|17008.48|17008.48|17008.48|0
1637834970000|2021-11-25 10:09:30|17008.95|17008.95|17008.95|17008.95|17008.95|17008.95|17008.95|17008.95|0
1637834990000|2021-11-25 10:09:50|17001.39|17001.39|16996.36|16996.36|17001.39|17001.39|16996.36|16996.36|0
1637835000000|2021-11-25 10:10:00|16997.79|16997.79|16996.86|16996.86|16997.79|16997.79|16996.86|16996.86|0
1637835040000|2021-11-25 10:10:40|16999.72|16999.72|17000.52|17000.52|17000.52|17000.52|16999.72|16999.72|0
1637835090000|2021-11-25 10:11:30|17002.15|17002.15|17004.54|17004.54|17004.54|17004.54|17002.15|17002.15|0
1637835100000|2021-11-25 10:11:40|17003.62|17003.62|17003.62|17003.62|17003.62|17003.62|17003.62|17003.62|0
1637835120000|2021-11-25 10:12:00|17006.49|17006.49|17006.49|17006.49|17006.49|17006.49|17006.49|17006.49|0
1637835140000|2021-11-25 10:12:20|17007.92|17007.92|17006.49|17006.49|17007.92|17007.92|17006.49|17006.49|0
1637835150000|2021-11-25 10:12:30|17003.38|17003.38|17002.83|17002.83|17003.38|17003.38|17002.83|17002.83|0
1637835210000|2021-11-25 10:13:30|17002.33|17002.33|17002.33|17002.33|17002.33|17002.33|17002.33|17002.33|0
1637835230000|2021-11-25 10:13:50|16998.16|16998.16|16998.16|16998.16|16998.16|16998.16|16998.16|16998.16|0
1637835280000|2021-11-25 10:14:40|17002.63|17002.63|17003.44|17003.44|17003.44|17003.44|17002.63|17002.63|0
1637835290000|2021-11-25 10:14:50|17005.12|17005.12|17006.75|17006.75|17006.75|17006.75|17005.12|17005.12|0
1637835300000|2021-11-25 10:15:00|17005.93|17005.93|17004.54|17004.54|17005.93|17005.93|17004.54|17004.54|0
1637835320000|2021-11-25 10:15:20|17005.93|17005.93|17007.05|17007.05|17007.05|17007.05|17005.93|17005.93|0
1637835340000|2021-11-25 10:15:40|17010.85|17010.85|17015.29|17015.29|17015.29|17015.29|17010.85|17010.85|0
1637835360000|2021-11-25 10:16:00|17011.8|17011.8|17010.87|17010.87|17011.8|17011.8|17010.87|17010.87|0
1637835380000|2021-11-25 10:16:20|17011.36|17011.36|17010.87|17010.87|17011.36|17011.36|17010.87|17010.87|0
1637835390000|2021-11-25 10:16:30|17010.4|17010.4|17007.74|17007.74|17010.4|17010.4|17007.74|17007.74|0
1637835470000|2021-11-25 10:17:50|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|17009.17|0
1637835540000|2021-11-25 10:19:00|17010.1|17010.1|17010.1|17010.1|17010.1|17010.1|17010.1|17010.1|0
1637835550000|2021-11-25 10:19:10|17009.63|17009.63|17011.27|17011.27|17011.27|17011.27|17009.63|17009.63|0
1637835570000|2021-11-25 10:19:30|17010.8|17010.8|17010.8|17010.8|17010.8|17010.8|17010.8|17010.8|0
1637835630000|2021-11-25 10:20:30|17009.37|17009.37|17002.46|17002.46|17009.37|17009.37|17002.46|17002.46|0
1637835640000|2021-11-25 10:20:40|17003.89|17003.89|17003.89|17003.89|17003.89|17003.89|17003.89|17003.89|0
1637835670000|2021-11-25 10:21:10|17005.72|17005.72|17005.94|17005.94|17005.94|17005.94|17005.72|17005.72|0
1637835710000|2021-11-25 10:21:50|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|0
1637835730000|2021-11-25 10:22:10|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|0
1637835840000|2021-11-25 10:24:00|17002.84|17002.84|17002.84|17002.84|17002.84|17002.84|17002.84|17002.84|0
1637835850000|2021-11-25 10:24:10|17002.03|17002.03|17002.03|17002.03|17002.03|17002.03|17002.03|17002.03|0
1637835880000|2021-11-25 10:24:40|17000.6|17000.6|17000.6|17000.6|17000.6|17000.6|17000.6|17000.6|0
1637835900000|2021-11-25 10:25:00|16997.33|16997.33|16998.27|16998.27|16998.27|16998.27|16997.33|16997.33|0
1637835940000|2021-11-25 10:25:40|16999.08|16999.08|16999.08|16999.08|16999.08|16999.08|16999.08|16999.08|0
1637835950000|2021-11-25 10:25:50|16998.27|16998.27|16998.27|16998.27|16998.27|16998.27|16998.27|16998.27|0
1637835960000|2021-11-25 10:26:00|16996.04|16996.04|16992.37|16992.37|16996.04|16996.04|16992.37|16992.37|0
1637835970000|2021-11-25 10:26:10|16990.54|16990.54|16987.68|16987.68|16990.54|16990.54|16987.68|16987.68|0
1637836020000|2021-11-25 10:27:00|16986.19|16986.19|16986.34|16986.34|16986.34|16986.34|16984.51|16984.51|0
1637836030000|2021-11-25 10:27:10|16987.97|16987.97|16990.71|16990.71|16991.63|16991.63|16987.97|16987.97|0
1637836040000|2021-11-25 10:27:20|16991.63|16991.63|16994.27|16994.27|16994.27|16994.27|16991.63|16991.63|0
1637836050000|2021-11-25 10:27:30|16992.44|16992.44|16993.88|16993.88|16993.88|16993.88|16992.44|16992.44|0
1637836070000|2021-11-25 10:27:50|16994.79|16994.79|16993.88|16993.88|16994.79|16994.79|16993.88|16993.88|0
1637836110000|2021-11-25 10:28:30|16994.37|16994.37|16994.37|16994.37|16994.37|16994.37|16994.37|16994.37|0
1637836130000|2021-11-25 10:28:50|16995.32|16995.32|16995.32|16995.32|16995.32|16995.32|16995.32|16995.32|0
1637836140000|2021-11-25 10:29:00|16996.25|16996.25|16996.25|16996.25|16996.25|16996.25|16996.25|16996.25|0
1637836160000|2021-11-25 10:29:20|16996.72|16996.72|16996.72|16996.72|16996.72|16996.72|16996.72|16996.72|0
1637836180000|2021-11-25 10:29:40|16998.15|16998.15|16998.15|16998.15|16998.15|16998.15|16998.15|16998.15|0
1637836190000|2021-11-25 10:29:50|16998.62|16998.62|16998.62|16998.62|16998.62|16998.62|16998.62|16998.62|0
1637836200000|2021-11-25 10:30:00|16996.36|16996.36|16997.18|16997.18|16997.18|16997.18|16996.36|16996.36|0
1637836240000|2021-11-25 10:30:40|16999|16999|17006.19|17006.19|17006.19|17006.19|16999|16999|0
1637836250000|2021-11-25 10:30:50|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|17005.27|0
1637836260000|2021-11-25 10:31:00|17004.81|17004.81|17004.81|17004.81|17004.81|17004.81|17004.81|17004.81|0
1637836290000|2021-11-25 10:31:30|17003.99|17003.99|17003.54|17003.54|17004.21|17004.21|17003.54|17003.54|0
1637836340000|2021-11-25 10:32:20|17002.63|17002.63|17002.63|17002.63|17002.63|17002.63|17002.63|17002.63|0
1637836370000|2021-11-25 10:32:50|17001.81|17001.81|17001.81|17001.81|17001.81|17001.81|17001.81|17001.81|0
1637836380000|2021-11-25 10:33:00|17000.92|17000.92|17000.92|17000.92|17000.92|17000.92|17000.92|17000.92|0
1637836390000|2021-11-25 10:33:10|17001.86|17001.86|17003.27|17003.27|17003.27|17003.27|17001.86|17001.86|0
1637836420000|2021-11-25 10:33:40|17002.83|17002.83|17004.71|17004.71|17004.71|17004.71|17002.83|17002.83|0
1637836450000|2021-11-25 10:34:10|17004.21|17004.21|17004.21|17004.21|17004.21|17004.21|17004.21|17004.21|0
1637836460000|2021-11-25 10:34:20|17004.88|17004.88|16999.64|16999.64|17004.88|17004.88|16999.64|16999.64|0
1637836470000|2021-11-25 10:34:30|17000.67|17000.67|17001.49|17001.49|17001.49|17001.49|16999.64|16999.64|0
1637836480000|2021-11-25 10:34:40|17002.31|17002.31|17002.93|17002.93|17002.93|17002.93|17002.31|17002.31|0
1637836490000|2021-11-25 10:34:50|17002.31|17002.31|17001.84|17001.84|17002.31|17002.31|17001.84|17001.84|0
1637836540000|2021-11-25 10:35:40|17003.28|17003.28|17006.07|17006.07|17006.07|17006.07|17003.28|17003.28|0
1637836560000|2021-11-25 10:36:00|17004.66|17004.66|17004.66|17004.66|17004.66|17004.66|17004.66|17004.66|0
1637836580000|2021-11-25 10:36:20|17007.53|17007.53|17006.09|17006.09|17007.53|17007.53|17006.09|17006.09|0
1637836590000|2021-11-25 10:36:30|17006.91|17006.91|17006.09|17006.09|17006.91|17006.91|17006.09|17006.09|0
1637836610000|2021-11-25 10:36:50|17005.28|17005.28|17005.28|17005.28|17005.28|17005.28|17005.28|17005.28|0
1637836620000|2021-11-25 10:37:00|17006.21|17006.21|17006.21|17006.21|17006.21|17006.21|17006.21|17006.21|0
1637836640000|2021-11-25 10:37:20|17004.11|17004.11|17003.29|17003.29|17004.11|17004.11|17003.29|17003.29|0
1637836650000|2021-11-25 10:37:30|17000.43|17000.43|16994.99|16994.99|17000.43|17000.43|16994.99|16994.99|0
1637836670000|2021-11-25 10:37:50|16994.07|16994.07|16994.07|16994.07|16994.07|16994.07|16994.07|16994.07|0
1637836680000|2021-11-25 10:38:00|16994.28|16994.28|16991.9|16991.9|16994.28|16994.28|16991.9|16991.9|0
1637836700000|2021-11-25 10:38:20|16992.37|16992.37|16991.9|16991.9|16992.37|16992.37|16991.9|16991.9|0
1637836710000|2021-11-25 10:38:30|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|16992.81|0
1637836750000|2021-11-25 10:39:10|16993.31|16993.31|16993.31|16993.31|16993.31|16993.31|16993.31|16993.31|0
1637836780000|2021-11-25 10:39:40|16996.13|16996.13|17002.06|17002.06|17002.06|17002.06|16996.13|16996.13|0
1637836790000|2021-11-25 10:39:50|17003.5|17003.5|17003.97|17003.97|17004.91|17004.91|17003.5|17003.5|0
1637836800000|2021-11-25 10:40:00|17006.32|17006.32|17003.97|17003.97|17006.32|17006.32|17003.97|17003.97|0
1637836810000|2021-11-25 10:40:10|17003.5|17003.5|17006.32|17006.32|17006.32|17006.32|17003.5|17003.5|0
1637836820000|2021-11-25 10:40:20|17005.82|17005.82|17004.39|17004.39|17005.82|17005.82|17004.39|17004.39|0
1637836830000|2021-11-25 10:40:30|17006.22|17006.22|17006.22|17006.22|17006.22|17006.22|17006.22|17006.22|0
1637836860000|2021-11-25 10:41:00|17006.71|17006.71|17006.71|17006.71|17006.71|17006.71|17006.71|17006.71|0
1637836880000|2021-11-25 10:41:20|17007.63|17007.63|17007.63|17007.63|17007.63|17007.63|17007.63|17007.63|0
1637836890000|2021-11-25 10:41:30|17005.96|17005.96|17007.07|17007.07|17007.07|17007.07|17005.96|17005.96|0
1637836920000|2021-11-25 10:42:00|17009.94|17009.94|17011.87|17011.87|17011.87|17011.87|17009.94|17009.94|0
1637836930000|2021-11-25 10:42:10|17013.5|17013.5|17014.32|17014.32|17014.32|17014.32|17013.5|17013.5|0
1637836940000|2021-11-25 10:42:20|17015.13|17015.13|17016.24|17016.24|17016.24|17016.24|17013.5|17013.5|0
1637836950000|2021-11-25 10:42:30|17018.07|17018.07|17023.25|17023.25|17024.18|17024.18|17018.07|17018.07|0
1637836960000|2021-11-25 10:42:40|17023.74|17023.74|17023.74|17023.74|17023.74|17023.74|17023.74|17023.74|0
1637836980000|2021-11-25 10:43:00|17020.09|17020.09|17017.39|17017.39|17020.09|17020.09|17017.39|17017.39|0
1637837010000|2021-11-25 10:43:30|17018.21|17018.21|17019.02|17019.02|17019.02|17019.02|17018.21|17018.21|0
1637837020000|2021-11-25 10:43:40|17019.84|17019.84|17019.84|17019.84|17019.84|17019.84|17019.84|17019.84|0
1637837050000|2021-11-25 10:44:10|17018.91|17018.91|17018.91|17018.91|17018.91|17018.91|17018.91|17018.91|0
1637837060000|2021-11-25 10:44:20|17016.04|17016.04|17016.51|17016.51|17016.51|17016.51|17016.04|17016.04|0
1637837070000|2021-11-25 10:44:30|17017|17017|17017|17017|17017|17017|17017|17017|0
1637837130000|2021-11-25 10:45:30|17016.51|17016.51|17016.51|17016.51|17016.51|17016.51|17016.51|17016.51|0
1637837160000|2021-11-25 10:46:00|17014.87|17014.87|17004.35|17004.35|17014.87|17014.87|17004.35|17004.35|0
1637837170000|2021-11-25 10:46:10|17001.49|17001.49|17001.49|17001.49|17001.49|17001.49|17001.49|17001.49|0
1637837180000|2021-11-25 10:46:20|17000|17000|17001.82|17001.82|17001.82|17001.82|17000|17000|0
1637837200000|2021-11-25 10:46:40|17003.65|17003.65|17004.53|17004.53|17004.53|17004.53|17003.09|17003.09|0
1637837250000|2021-11-25 10:47:30|17004.94|17004.94|17005.75|17005.75|17005.75|17005.75|17004.94|17004.94|0
1637837260000|2021-11-25 10:47:40|17006.42|17006.42|17007.89|17007.89|17007.89|17007.89|17006.42|17006.42|0
1637837300000|2021-11-25 10:48:20|17008.5|17008.5|17008.91|17008.91|17008.91|17008.91|17008.5|17008.5|0
1637837310000|2021-11-25 10:48:30|17008.69|17008.69|17008.69|17008.69|17008.69|17008.69|17008.69|17008.69|0
1637837350000|2021-11-25 10:49:10|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|0
1637837360000|2021-11-25 10:49:20|17009.21|17009.21|17007.78|17007.78|17009.21|17009.21|17007.78|17007.78|0
1637837390000|2021-11-25 10:49:50|17008.27|17008.27|17008.27|17008.27|17008.27|17008.27|17008.27|17008.27|0
1637837400000|2021-11-25 10:50:00|17010.82|17010.82|17017|17017|17017|17017|17010.82|17010.82|0
1637837470000|2021-11-25 10:51:10|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|17017.47|0
1637837490000|2021-11-25 10:51:30|17018.91|17018.91|17020.02|17020.02|17020.02|17020.02|17018.91|17018.91|0
1637837510000|2021-11-25 10:51:50|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|17021.66|0
1637837540000|2021-11-25 10:52:20|17022.65|17022.65|17022.65|17022.65|17022.65|17022.65|17022.65|17022.65|0
1637837550000|2021-11-25 10:52:30|17025.51|17025.51|17025.51|17025.51|17025.51|17025.51|17025.51|17025.51|0
1637837590000|2021-11-25 10:53:10|17025.04|17025.04|17025.04|17025.04|17025.04|17025.04|17025.04|17025.04|0
1637837600000|2021-11-25 10:53:20|17024.23|17024.23|17024.23|17024.23|17024.23|17024.23|17024.23|17024.23|0
1637837660000|2021-11-25 10:54:20|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|0
1637837720000|2021-11-25 10:55:20|17022.82|17022.82|17022.82|17022.82|17022.82|17022.82|17022.82|17022.82|0
1637837750000|2021-11-25 10:55:50|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|17023.76|0
1637837760000|2021-11-25 10:56:00|17024.69|17024.69|17024.69|17024.69|17024.69|17024.69|17024.69|17024.69|0
1637837770000|2021-11-25 10:56:10|17023.78|17023.78|17020.91|17020.91|17023.78|17023.78|17020.91|17020.91|0
1637837930000|2021-11-25 10:58:50|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|0
1637837970000|2021-11-25 10:59:30|17022.79|17022.79|17022.79|17022.79|17022.79|17022.79|17022.79|17022.79|0
1637837990000|2021-11-25 10:59:50|17024.62|17024.62|17025|17025|17025|17025|17024.06|17024.06|0
1637838020000|2021-11-25 11:00:20|17024.18|17024.18|17023.27|17023.27|17024.18|17024.18|17023.27|17023.27|0
1637838030000|2021-11-25 11:00:30|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|0
1637838050000|2021-11-25 11:00:50|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|17023.79|0
1637838070000|2021-11-25 11:01:10|17022.67|17022.67|17023.67|17023.67|17023.67|17023.67|17022.67|17022.67|0
1637838090000|2021-11-25 11:01:30|17022.26|17022.26|17022.26|17022.26|17022.26|17022.26|17022.26|17022.26|0
1637838110000|2021-11-25 11:01:50|17022.48|17022.48|17022.48|17022.48|17022.48|17022.48|17022.48|17022.48|0
1637838140000|2021-11-25 11:02:20|17021.98|17021.98|17021.98|17021.98|17021.98|17021.98|17021.98|17021.98|0
1637838150000|2021-11-25 11:02:30|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|0
1637838160000|2021-11-25 11:02:40|17022.95|17022.95|17022.48|17022.48|17022.95|17022.95|17022.48|17022.48|0
1637838260000|2021-11-25 11:04:20|17023.39|17023.39|17023.39|17023.39|17023.39|17023.39|17023.39|17023.39|0
1637838270000|2021-11-25 11:04:30|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|17023.86|0
1637838280000|2021-11-25 11:04:40|17024.42|17024.42|17022.95|17022.95|17024.42|17024.42|17022.95|17022.95|0
1637838290000|2021-11-25 11:04:50|17023.42|17023.42|17023.89|17023.89|17023.89|17023.89|17023.42|17023.42|0
1637838320000|2021-11-25 11:05:20|17022.89|17022.89|17021.98|17021.98|17022.89|17022.89|17021.98|17021.98|0
1637838360000|2021-11-25 11:06:00|17021.04|17021.04|17021.04|17021.04|17021.04|17021.04|17020.13|17020.13|0
1637838390000|2021-11-25 11:06:30|17020.11|17020.11|17019.64|17019.64|17020.11|17020.11|17019.64|17019.64|0
1637838420000|2021-11-25 11:07:00|17019.08|17019.08|17019.08|17019.08|17019.08|17019.08|17019.08|17019.08|0
1637838430000|2021-11-25 11:07:10|17019.58|17019.58|17020.05|17020.05|17020.05|17020.05|17019.58|17019.58|0
1637838440000|2021-11-25 11:07:20|17020.52|17020.52|17020.52|17020.52|17020.52|17020.52|17020.52|17020.52|0
1637838470000|2021-11-25 11:07:50|17021.43|17021.43|17021.43|17021.43|17021.43|17021.43|17021.43|17021.43|0
1637838490000|2021-11-25 11:08:10|17021.65|17021.65|17021.65|17021.65|17021.65|17021.65|17021.65|17021.65|0
1637838540000|2021-11-25 11:09:00|17022.77|17022.77|17022.77|17022.77|17023.24|17023.24|17022.77|17022.77|0
1637838550000|2021-11-25 11:09:10|17021.86|17021.86|17019.93|17019.93|17021.86|17021.86|17019.93|17019.93|0
1637838560000|2021-11-25 11:09:20|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|17021.36|0
1637838590000|2021-11-25 11:09:50|17022.8|17022.8|17024.23|17024.23|17025.66|17025.66|17022.8|17022.8|0
1637838620000|2021-11-25 11:10:20|17024.01|17024.01|17024.01|17024.01|17024.01|17024.01|17024.01|17024.01|0
1637838700000|2021-11-25 11:11:40|17022.59|17022.59|17023.06|17023.06|17023.06|17023.06|17022.59|17022.59|0
1637838720000|2021-11-25 11:12:00|17022.15|17022.15|17020.72|17020.72|17022.15|17022.15|17020.72|17020.72|0
1637838790000|2021-11-25 11:13:10|17021.53|17021.53|17022.35|17022.35|17022.35|17022.35|17021.53|17021.53|0
1637838800000|2021-11-25 11:13:20|17021.41|17021.41|17021.41|17021.41|17021.41|17021.41|17021.41|17021.41|0
1637838810000|2021-11-25 11:13:30|17020.94|17020.94|17020.94|17020.94|17020.94|17020.94|17020.94|17020.94|0
1637838860000|2021-11-25 11:14:20|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|17021.85|0
1637838920000|2021-11-25 11:15:20|17023.29|17023.29|17023.29|17023.29|17023.29|17023.29|17023.29|17023.29|0
1637838960000|2021-11-25 11:16:00|17023.75|17023.75|17023.75|17023.75|17023.75|17023.75|17023.75|17023.75|0
1637838980000|2021-11-25 11:16:20|17025.16|17025.16|17025.57|17025.57|17025.98|17025.98|17025.16|17025.16|0
1637839020000|2021-11-25 11:17:00|17025.1|17025.1|17025.1|17025.1|17025.1|17025.1|17025.1|17025.1|0
1637839040000|2021-11-25 11:17:20|17026.04|17026.04|17026.04|17026.04|17026.04|17026.04|17026.04|17026.04|0
1637839050000|2021-11-25 11:17:30|17028.69|17028.69|17030.12|17030.12|17030.12|17030.12|17028.69|17028.69|0
1637839070000|2021-11-25 11:17:50|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|17030.53|0
1637839080000|2021-11-25 11:18:00|17031.47|17031.47|17031.47|17031.47|17031.47|17031.47|17031.47|17031.47|0
1637839100000|2021-11-25 11:18:20|17032.29|17032.29|17031.82|17031.82|17032.29|17032.29|17031.82|17031.82|0
1637839110000|2021-11-25 11:18:30|17033.25|17033.25|17033.25|17033.25|17033.25|17033.25|17033.25|17033.25|0
1637839140000|2021-11-25 11:19:00|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|0
1637839150000|2021-11-25 11:19:10|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|17033.34|0
1637839200000|2021-11-25 11:20:00|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|17032.84|0
1637839220000|2021-11-25 11:20:20|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|0
1637839260000|2021-11-25 11:21:00|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|17033.46|0
1637839290000|2021-11-25 11:21:30|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|17032.02|0
1637839300000|2021-11-25 11:21:40|17030.03|17030.03|17028.5|17028.5|17030.03|17030.03|17028.5|17028.5|0
1637839310000|2021-11-25 11:21:50|17028.09|17028.09|17028.09|17028.09|17028.09|17028.09|17028.09|17028.09|0
1637839320000|2021-11-25 11:22:00|17027.27|17027.27|17026.71|17026.71|17027.27|17027.27|17026.71|17026.71|0
1637839380000|2021-11-25 11:23:00|17026.25|17026.25|17026.25|17026.25|17026.25|17026.25|17026.25|17026.25|0
1637839410000|2021-11-25 11:23:30|17026.74|17026.74|17026.74|17026.74|17026.74|17026.74|17026.74|17026.74|0
1637839480000|2021-11-25 11:24:40|17028.18|17028.18|17028.18|17028.18|17028.18|17028.18|17028.18|17028.18|0
1637839500000|2021-11-25 11:25:00|17026.76|17026.76|17026.76|17026.76|17026.76|17026.76|17026.76|17026.76|0
1637839520000|2021-11-25 11:25:20|17029.63|17029.63|17029.63|17029.63|17029.63|17029.63|17029.63|17029.63|0
1637839540000|2021-11-25 11:25:40|17029.16|17029.16|17029.16|17029.16|17029.16|17029.16|17029.16|17029.16|0
1637839550000|2021-11-25 11:25:50|17029.98|17029.98|17031.61|17031.61|17031.61|17031.61|17029.98|17029.98|0
1637839580000|2021-11-25 11:26:20|17033.1|17033.1|17032.63|17032.63|17033.57|17033.57|17032.63|17032.63|0
1637839590000|2021-11-25 11:26:30|17031.2|17031.2|17031.2|17031.2|17031.2|17031.2|17031.2|17031.2|0
1637839600000|2021-11-25 11:26:40|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|17030.25|0
1637839640000|2021-11-25 11:27:20|17031.69|17031.69|17030.05|17030.05|17031.69|17031.69|17030.05|17030.05|0
1637839670000|2021-11-25 11:27:50|17030.87|17030.87|17032.28|17032.28|17032.28|17032.28|17030.87|17030.87|0
1637839680000|2021-11-25 11:28:00|17032.08|17032.08|17032.63|17032.63|17032.63|17032.63|17032.08|17032.08|0
1637839690000|2021-11-25 11:28:10|17034.46|17034.46|17037.2|17037.2|17037.2|17037.2|17034.46|17034.46|0
1637839700000|2021-11-25 11:28:20|17037.76|17037.76|17039.11|17039.11|17039.11|17039.11|17037.76|17037.76|0
1637839710000|2021-11-25 11:28:30|17039.58|17039.58|17038.64|17038.64|17039.58|17039.58|17038.64|17038.64|0
1637839760000|2021-11-25 11:29:20|17040.27|17040.27|17044.07|17044.07|17044.07|17044.07|17040.27|17040.27|0
1637839770000|2021-11-25 11:29:30|17045.19|17045.19|17045.19|17045.19|17045.19|17045.19|17045.19|17045.19|0
1637839780000|2021-11-25 11:29:40|17046.1|17046.1|17046.1|17046.1|17046.1|17046.1|17046.1|17046.1|0
1637839800000|2021-11-25 11:30:00|17047.22|17047.22|17047.22|17047.22|17047.22|17047.22|17047.22|17047.22|0
1637839810000|2021-11-25 11:30:10|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|17046.99|0
1637839860000|2021-11-25 11:31:00|17046.08|17046.08|17045.41|17045.41|17046.08|17046.08|17045.41|17045.41|0
1637839870000|2021-11-25 11:31:10|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|17042.54|0
1637839880000|2021-11-25 11:31:20|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|17039.76|0
1637839940000|2021-11-25 11:32:20|17041.43|17041.43|17038.31|17038.31|17041.43|17041.43|17038.31|17038.31|0
1637839960000|2021-11-25 11:32:40|17037.49|17037.49|17037.49|17037.49|17037.49|17037.49|17037.49|17037.49|0
1637840020000|2021-11-25 11:33:40|17037.03|17037.03|17037.03|17037.03|17037.03|17037.03|17037.03|17037.03|0
1637840040000|2021-11-25 11:34:00|17036.56|17036.56|17032.3|17032.3|17036.56|17036.56|17032.3|17032.3|0
1637840050000|2021-11-25 11:34:10|17031.75|17031.75|17031.75|17031.75|17031.75|17031.75|17031.75|17031.75|0
1637840110000|2021-11-25 11:35:10|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|0
1637840130000|2021-11-25 11:35:30|17032.68|17032.68|17032.68|17032.68|17032.68|17032.68|17032.68|17032.68|0
1637840160000|2021-11-25 11:36:00|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|0
1637840180000|2021-11-25 11:36:20|17033.62|17033.62|17034.44|17034.44|17034.44|17034.44|17033.62|17033.62|0
1637840250000|2021-11-25 11:37:30|17033.94|17033.94|17033.94|17033.94|17033.94|17033.94|17033.94|17033.94|0
1637840260000|2021-11-25 11:37:40|17032.51|17032.51|17032.51|17032.51|17032.51|17032.51|17032.51|17032.51|0
1637840280000|2021-11-25 11:38:00|17029.64|17029.64|17026.53|17026.53|17029.64|17029.64|17026.53|17026.53|0
1637840320000|2021-11-25 11:38:40|17025.71|17025.71|17025.71|17025.71|17025.71|17025.71|17025.71|17025.71|0
1637840340000|2021-11-25 11:39:00|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|17024.78|0
1637840390000|2021-11-25 11:39:50|17024.29|17024.29|17024.78|17024.78|17024.78|17024.78|17024.29|17024.29|0
1637840470000|2021-11-25 11:41:10|17025.7|17025.7|17026.63|17026.63|17026.63|17026.63|17025.7|17025.7|0
1637840480000|2021-11-25 11:41:20|17027.09|17027.09|17027.59|17027.59|17027.59|17027.59|17027.09|17027.09|0
1637840500000|2021-11-25 11:41:40|17035.15|17035.15|17036.29|17036.29|17036.29|17036.29|17035.15|17035.15|0
1637840530000|2021-11-25 11:42:10|17036.19|17036.19|17035.26|17035.26|17036.19|17036.19|17035.26|17035.26|0
1637840620000|2021-11-25 11:43:40|17034.34|17034.34|17034.34|17034.34|17034.34|17034.34|17034.34|17034.34|0
1637840670000|2021-11-25 11:44:30|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|0
1637840710000|2021-11-25 11:45:10|17032.74|17032.74|17032.74|17032.74|17032.74|17032.74|17032.74|17032.74|0
1637840730000|2021-11-25 11:45:30|17031.31|17031.31|17031.31|17031.31|17031.31|17031.31|17031.31|17031.31|0
1637840750000|2021-11-25 11:45:50|17031.8|17031.8|17031.8|17031.8|17031.8|17031.8|17031.8|17031.8|0
1637840760000|2021-11-25 11:46:00|17030.37|17030.37|17029.87|17029.87|17030.37|17030.37|17029.87|17029.87|0
1637840780000|2021-11-25 11:46:20|17028.93|17028.93|17028.93|17028.93|17028.93|17028.93|17028.93|17028.93|0
1637840840000|2021-11-25 11:47:20|17028.38|17028.38|17028.38|17028.38|17028.38|17028.38|17028.38|17028.38|0
1637840890000|2021-11-25 11:48:10|17027.91|17027.91|17027.91|17027.91|17027.91|17027.91|17027.91|17027.91|0
1637840990000|2021-11-25 11:49:50|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|17026.42|0
1637841000000|2021-11-25 11:50:00|17027.41|17027.41|17028.35|17028.35|17028.35|17028.35|17027.41|17027.41|0
1637841010000|2021-11-25 11:50:10|17030.02|17030.02|17031.4|17031.4|17031.4|17031.4|17030.02|17030.02|0
1637841020000|2021-11-25 11:50:20|17032.42|17032.42|17032.42|17032.42|17032.42|17032.42|17032.42|17032.42|0
1637841030000|2021-11-25 11:50:30|17033.36|17033.36|17033.36|17033.36|17033.36|17033.36|17033.36|17033.36|0
1637841040000|2021-11-25 11:50:40|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|17032.54|0
1637841050000|2021-11-25 11:50:50|17033.03|17033.03|17033.53|17033.53|17033.53|17033.53|17033.03|17033.03|0
1637841090000|2021-11-25 11:51:30|17034.44|17034.44|17034.44|17034.44|17034.44|17034.44|17034.44|17034.44|0
1637841130000|2021-11-25 11:52:10|17033.63|17033.63|17032.81|17032.81|17033.63|17033.63|17032.81|17032.81|0
1637841190000|2021-11-25 11:53:10|17033.75|17033.75|17033.75|17033.75|17033.75|17033.75|17033.75|17033.75|0
1637841210000|2021-11-25 11:53:30|17033.29|17033.29|17031.61|17031.61|17033.29|17033.29|17031.61|17031.61|0
1637841290000|2021-11-25 11:54:50|17033.05|17033.05|17035.3|17035.3|17035.3|17035.3|17033.05|17033.05|0
1637841350000|2021-11-25 11:55:50|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|17035.76|0
1637841380000|2021-11-25 11:56:20|17036.23|17036.23|17036.23|17036.23|17036.23|17036.23|17036.23|17036.23|0
1637841390000|2021-11-25 11:56:30|17035.24|17035.24|17035.24|17035.24|17035.24|17035.24|17035.24|17035.24|0
1637841410000|2021-11-25 11:56:50|17034.77|17034.77|17034.77|17034.77|17034.77|17034.77|17034.77|17034.77|0
1637841430000|2021-11-25 11:57:10|17033.96|17033.96|17033.14|17033.14|17033.96|17033.96|17033.14|17033.14|0
1637841450000|2021-11-25 11:57:30|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|0
1637841470000|2021-11-25 11:57:50|17033.55|17033.55|17032.61|17032.61|17033.55|17033.55|17032.61|17032.61|0
1637841560000|2021-11-25 11:59:20|17030.78|17030.78|17030.78|17030.78|17030.78|17030.78|17030.78|17030.78|0
1637841590000|2021-11-25 11:59:50|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|17029.97|0
1637841600000|2021-11-25 12:00:00|17028.33|17028.33|17029.15|17029.15|17029.15|17029.15|17028.33|17028.33|0
1637841610000|2021-11-25 12:00:10|17030.06|17030.06|17030.06|17030.06|17030.06|17030.06|17030.06|17030.06|0
1637841620000|2021-11-25 12:00:20|17030.88|17030.88|17030.26|17030.26|17031.7|17031.7|17030.26|17030.26|0
1637841630000|2021-11-25 12:00:30|17028.83|17028.83|17033.16|17033.16|17033.16|17033.16|17028.83|17028.83|0
1637841640000|2021-11-25 12:00:40|17033.61|17033.61|17033.61|17033.61|17033.61|17033.61|17033.61|17033.61|0
1637841650000|2021-11-25 12:00:50|17034.52|17034.52|17034.52|17034.52|17034.52|17034.52|17034.52|17034.52|0
1637841660000|2021-11-25 12:01:00|17034.73|17034.73|17035.14|17035.14|17035.14|17035.14|17034.73|17034.73|0
1637841700000|2021-11-25 12:01:40|17033.5|17033.5|17033.5|17033.5|17033.5|17033.5|17033.5|17033.5|0
1637841710000|2021-11-25 12:01:50|17033.91|17033.91|17034.12|17034.12|17034.12|17034.12|17033.91|17033.91|0
1637841720000|2021-11-25 12:02:00|17033.5|17033.5|17039.64|17039.64|17039.64|17039.64|17033.5|17033.5|0
1637841730000|2021-11-25 12:02:10|17038.73|17038.73|17037.91|17037.91|17038.73|17038.73|17037.91|17037.91|0
1637841740000|2021-11-25 12:02:20|17038.14|17038.14|17038.14|17038.14|17038.14|17038.14|17038.14|17038.14|0
1637841760000|2021-11-25 12:02:40|17037.91|17037.91|17037.91|17037.91|17037.91|17037.91|17037.91|17037.91|0
1637841770000|2021-11-25 12:02:50|17037.09|17037.09|17037.09|17037.09|17037.09|17037.09|17037.09|17037.09|0
1637841830000|2021-11-25 12:03:50|17036.63|17036.63|17036.63|17036.63|17036.63|17036.63|17036.63|17036.63|0
1637841840000|2021-11-25 12:04:00|17035.81|17035.81|17035.81|17035.81|17035.81|17035.81|17035.81|17035.81|0
1637841850000|2021-11-25 12:04:10|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|0
1637841860000|2021-11-25 12:04:20|17034.25|17034.25|17034.25|17034.25|17034.25|17034.25|17034.25|17034.25|0
1637841980000|2021-11-25 12:06:20|17035.06|17035.06|17035.06|17035.06|17035.06|17035.06|17035.06|17035.06|0
1637842020000|2021-11-25 12:07:00|17034.6|17034.6|17034.6|17034.6|17034.6|17034.6|17034.6|17034.6|0
1637842030000|2021-11-25 12:07:10|17034.15|17034.15|17029.04|17029.04|17034.15|17034.15|17029.04|17029.04|0
1637842040000|2021-11-25 12:07:20|17028.81|17028.81|17028|17028|17028.81|17028.81|17028|17028|0
1637842050000|2021-11-25 12:07:30|17027.5|17027.5|17027.5|17027.5|17027.5|17027.5|17027.5|17027.5|0
1637842080000|2021-11-25 12:08:00|17027.05|17027.05|17026.61|17026.61|17027.28|17027.28|17026.61|17026.61|0
1637842110000|2021-11-25 12:08:30|17026.14|17026.14|17025.89|17025.89|17026.36|17026.36|17025.89|17025.89|0
1637842130000|2021-11-25 12:08:50|17026.12|17026.12|17026.12|17026.12|17026.12|17026.12|17026.12|17026.12|0
1637842150000|2021-11-25 12:09:10|17026.79|17026.79|17026.79|17026.79|17026.79|17026.79|17026.79|17026.79|0
1637842170000|2021-11-25 12:09:30|17027.25|17027.25|17027.25|17027.25|17027.25|17027.25|17027.25|17027.25|0
1637842180000|2021-11-25 12:09:40|17032.74|17032.74|17034.29|17034.29|17034.29|17034.29|17032.74|17032.74|0
1637842210000|2021-11-25 12:10:10|17035.11|17035.11|17035.11|17035.11|17035.11|17035.11|17035.11|17035.11|0
1637842220000|2021-11-25 12:10:20|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|17035.33|0
1637842240000|2021-11-25 12:10:40|17036.77|17036.77|17036.77|17036.77|17036.77|17036.77|17036.77|17036.77|0
1637842250000|2021-11-25 12:10:50|17037.23|17037.23|17038.15|17038.15|17038.15|17038.15|17037.23|17037.23|0
1637842260000|2021-11-25 12:11:00|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|0
1637842270000|2021-11-25 12:11:10|17040.28|17040.28|17040.28|17040.28|17040.28|17040.28|17040.28|17040.28|0
1637842310000|2021-11-25 12:11:50|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|17043.14|0
1637842360000|2021-11-25 12:12:40|17043.64|17043.64|17042.52|17042.52|17043.64|17043.64|17042.52|17042.52|0
1637842380000|2021-11-25 12:13:00|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|17042.97|0
1637842390000|2021-11-25 12:13:10|17042.52|17042.52|17042.75|17042.75|17042.75|17042.75|17042.52|17042.52|0
1637842400000|2021-11-25 12:13:20|17042.3|17042.3|17041.61|17041.61|17042.3|17042.3|17041.61|17041.61|0
1637842430000|2021-11-25 12:13:50|17042.28|17042.28|17042.28|17042.28|17042.28|17042.28|17042.28|17042.28|0
1637842470000|2021-11-25 12:14:30|17042.05|17042.05|17042.05|17042.05|17042.05|17042.05|17042.05|17042.05|0
1637842490000|2021-11-25 12:14:50|17041.14|17041.14|17041.14|17041.14|17041.14|17041.14|17041.14|17041.14|0
1637842500000|2021-11-25 12:15:00|17041.95|17041.95|17041.95|17041.95|17041.95|17041.95|17041.95|17041.95|0
1637842510000|2021-11-25 12:15:10|17042.42|17042.42|17042.87|17042.87|17042.87|17042.87|17042.42|17042.42|0
1637842530000|2021-11-25 12:15:30|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|17043.36|0
1637842600000|2021-11-25 12:16:40|17043.81|17043.81|17043.81|17043.81|17043.81|17043.81|17043.81|17043.81|0
1637842620000|2021-11-25 12:17:00|17044.92|17044.92|17044.92|17044.92|17044.92|17044.92|17044.92|17044.92|0
1637842660000|2021-11-25 12:17:40|17044.01|17044.01|17044.7|17044.7|17044.7|17044.7|17043.79|17043.79|0
1637842710000|2021-11-25 12:18:30|17046.69|17046.69|17047.18|17047.18|17047.18|17047.18|17046.69|17046.69|0
1637842730000|2021-11-25 12:18:50|17046.69|17046.69|17046.69|17046.69|17046.69|17046.69|17046.69|17046.69|0
1637842750000|2021-11-25 12:19:10|17047.62|17047.62|17047.62|17047.62|17047.62|17047.62|17047.62|17047.62|0
1637842770000|2021-11-25 12:19:30|17049.05|17049.05|17048.14|17048.14|17049.05|17049.05|17048.14|17048.14|0
1637842790000|2021-11-25 12:19:50|17047.69|17047.69|17047.92|17047.92|17047.92|17047.92|17047.69|17047.69|0
1637842800000|2021-11-25 12:20:00|17046.48|17046.48|17046.48|17046.48|17046.48|17046.48|17046.48|17046.48|0
1637842870000|2021-11-25 12:21:10|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|17045.57|0
1637842890000|2021-11-25 12:21:30|17046.13|17046.13|17047.04|17047.04|17047.04|17047.04|17046.13|17046.13|0
1637842940000|2021-11-25 12:22:20|17046.83|17046.83|17046.22|17046.22|17046.83|17046.83|17046.22|17046.22|0
1637843060000|2021-11-25 12:24:20|17046.68|17046.68|17046.68|17046.68|17046.68|17046.68|17046.68|17046.68|0
1637843170000|2021-11-25 12:26:10|17047.15|17047.15|17047.62|17047.62|17047.62|17047.62|17047.15|17047.15|0
1637843210000|2021-11-25 12:26:50|17048.09|17048.09|17050.86|17050.86|17050.86|17050.86|17048.09|17048.09|0
1637843220000|2021-11-25 12:27:00|17051.68|17051.68|17052.57|17052.57|17052.57|17052.57|17051.68|17051.68|0
1637843240000|2021-11-25 12:27:20|17053.5|17053.5|17053.5|17053.5|17053.5|17053.5|17053.5|17053.5|0
1637843250000|2021-11-25 12:27:30|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|17054.41|0
1637843260000|2021-11-25 12:27:40|17054.97|17054.97|17056.4|17056.4|17056.4|17056.4|17054.97|17054.97|0
1637843290000|2021-11-25 12:28:10|17057.35|17057.35|17058.46|17058.46|17058.46|17058.46|17057.35|17057.35|0
1637843330000|2021-11-25 12:28:50|17059.89|17059.89|17059.89|17059.89|17059.89|17059.89|17059.89|17059.89|0
1637843340000|2021-11-25 12:29:00|17060.35|17060.35|17059.45|17059.45|17060.35|17060.35|17059.45|17059.45|0
1637843350000|2021-11-25 12:29:10|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|17059.22|0
1637843370000|2021-11-25 12:29:30|17057.4|17057.4|17057.4|17057.4|17057.4|17057.4|17057.4|17057.4|0
1637843380000|2021-11-25 12:29:40|17056.45|17056.45|17053.18|17053.18|17056.45|17056.45|17053.18|17053.18|0
1637843400000|2021-11-25 12:30:00|17053.62|17053.62|17053.83|17053.83|17055.06|17055.06|17053.62|17053.62|0
1637843430000|2021-11-25 12:30:30|17053.39|17053.39|17053.39|17053.39|17053.39|17053.39|17053.39|17053.39|0
1637843460000|2021-11-25 12:31:00|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|17053.8|0
1637843490000|2021-11-25 12:31:30|17053.33|17053.33|17053.79|17053.79|17054.26|17054.26|17053.33|17053.33|0
1637843590000|2021-11-25 12:33:10|17051.97|17051.97|17051.97|17051.97|17051.97|17051.97|17051.97|17051.97|0
1637843650000|2021-11-25 12:34:10|17050.85|17050.85|17048.75|17048.75|17050.85|17050.85|17048.75|17048.75|0
1637843660000|2021-11-25 12:34:20|17045.89|17045.89|17040.05|17040.05|17045.89|17045.89|17040.05|17040.05|0
1637843670000|2021-11-25 12:34:30|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|0
1637843690000|2021-11-25 12:34:50|17038.73|17038.73|17039.55|17039.55|17039.55|17039.55|17038.73|17038.73|0
1637843710000|2021-11-25 12:35:10|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|17038.64|0
1637843720000|2021-11-25 12:35:20|17036.81|17036.81|17036.81|17036.81|17036.81|17036.81|17036.81|17036.81|0
1637843740000|2021-11-25 12:35:40|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|17037.28|0
1637843860000|2021-11-25 12:37:40|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|17035.6|0
1637843870000|2021-11-25 12:37:50|17033.3|17033.3|17036.31|17036.31|17036.31|17036.31|17033.3|17033.3|0
1637843880000|2021-11-25 12:38:00|17035.82|17035.82|17035.82|17035.82|17035.82|17035.82|17035.82|17035.82|0
1637843890000|2021-11-25 12:38:10|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|17035.35|0
1637843920000|2021-11-25 12:38:40|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|0
1637843950000|2021-11-25 12:39:10|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|17034.42|0
1637843960000|2021-11-25 12:39:20|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|17034.89|0
1637844010000|2021-11-25 12:40:10|17033.94|17033.94|17035.38|17035.38|17035.38|17035.38|17033.94|17033.94|0
1637844060000|2021-11-25 12:41:00|17034.56|17034.56|17034.56|17034.56|17034.56|17034.56|17034.56|17034.56|0
1637844070000|2021-11-25 12:41:10|17033.14|17033.14|17033.14|17033.14|17033.14|17033.14|17033.14|17033.14|0
1637844100000|2021-11-25 12:41:40|17033.61|17033.61|17034.08|17034.08|17034.08|17034.08|17033.61|17033.61|0
1637844150000|2021-11-25 12:42:30|17033.58|17033.58|17032.1|17032.1|17033.58|17033.58|17032.1|17032.1|0
1637844160000|2021-11-25 12:42:40|17031.1|17031.1|17028.55|17028.55|17031.1|17031.1|17028.55|17028.55|0
1637844220000|2021-11-25 12:43:40|17030.54|17030.54|17030.54|17030.54|17030.54|17030.54|17030.54|17030.54|0
1637844230000|2021-11-25 12:43:50|17031.03|17031.03|17031.03|17031.03|17031.03|17031.03|17031.03|17031.03|0
1637844290000|2021-11-25 12:44:50|17031.85|17031.85|17031.85|17031.85|17031.85|17031.85|17031.85|17031.85|0
1637844300000|2021-11-25 12:45:00|17031.29|17031.29|17026.79|17026.79|17031.29|17031.29|17026.79|17026.79|0
1637844310000|2021-11-25 12:45:10|17025.98|17025.98|17025.98|17025.98|17025.98|17025.98|17025.98|17025.98|0
1637844340000|2021-11-25 12:45:40|17025.51|17025.51|17025.51|17025.51|17025.51|17025.51|17025.51|17025.51|0
1637844350000|2021-11-25 12:45:50|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|17026.94|0
1637844360000|2021-11-25 12:46:00|17027.88|17027.88|17029.26|17029.26|17029.26|17029.26|17027.88|17027.88|0
1637844470000|2021-11-25 12:47:50|17030.38|17030.38|17030.38|17030.38|17030.38|17030.38|17030.38|17030.38|0
1637844490000|2021-11-25 12:48:10|17030.94|17030.94|17030.94|17030.94|17030.94|17030.94|17030.94|17030.94|0
1637844560000|2021-11-25 12:49:20|17029.11|17029.11|17029.11|17029.11|17029.11|17029.11|17029.11|17029.11|0
1637844570000|2021-11-25 12:49:30|17031.97|17031.97|17031.97|17031.97|17031.97|17031.97|17031.97|17031.97|0
1637844640000|2021-11-25 12:50:40|17032.79|17032.79|17032.79|17032.79|17032.79|17032.79|17032.79|17032.79|0
1637844670000|2021-11-25 12:51:10|17031.36|17031.36|17031.36|17031.36|17031.36|17031.36|17031.36|17031.36|0
1637844720000|2021-11-25 12:52:00|17036.84|17036.84|17038.27|17038.27|17038.27|17038.27|17036.84|17036.84|0
1637844730000|2021-11-25 12:52:10|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|0
1637844740000|2021-11-25 12:52:20|17040.03|17040.03|17040.03|17040.03|17040.03|17040.03|17040.03|17040.03|0
1637844780000|2021-11-25 12:53:00|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|17039.21|0
1637844850000|2021-11-25 12:54:10|17039.71|17039.71|17039.71|17039.71|17039.71|17039.71|17039.71|17039.71|0
1637844910000|2021-11-25 12:55:10|17038.8|17038.8|17038.8|17038.8|17038.8|17038.8|17038.8|17038.8|0
1637844920000|2021-11-25 12:55:20|17038.18|17038.18|17038.18|17038.18|17038.18|17038.18|17038.18|17038.18|0
1637844960000|2021-11-25 12:56:00|17039|17039|17043.99|17043.99|17043.99|17043.99|17039|17039|0
1637844970000|2021-11-25 12:56:10|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|17044.46|0
1637844990000|2021-11-25 12:56:30|17045.45|17045.45|17045.45|17045.45|17045.45|17045.45|17045.45|17045.45|0
1637845020000|2021-11-25 12:57:00|17044.54|17044.54|17039.9|17039.9|17044.54|17044.54|17039.9|17039.9|0
1637845050000|2021-11-25 12:57:30|17040.72|17040.72|17040.72|17040.72|17040.72|17040.72|17040.72|17040.72|0
1637845060000|2021-11-25 12:57:40|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|17040.92|0
1637845150000|2021-11-25 12:59:10|17040.51|17040.51|17040.51|17040.51|17040.51|17040.51|17040.51|17040.51|0
1637845160000|2021-11-25 12:59:20|17039.6|17039.6|17039.6|17039.6|17039.6|17039.6|17039.6|17039.6|0
1637845220000|2021-11-25 13:00:20|17038.69|17038.69|17038.69|17038.69|17038.69|17038.69|17038.69|17038.69|0
1637845260000|2021-11-25 13:01:00|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|17039.1|0
1637845360000|2021-11-25 13:02:40|17039.91|17039.91|17039.91|17039.91|17039.91|17039.91|17039.91|17039.91|0
1637845370000|2021-11-25 13:02:50|17040.83|17040.83|17041.74|17041.74|17041.74|17041.74|17040.83|17040.83|0
1637845390000|2021-11-25 13:03:10|17042.24|17042.24|17042.24|17042.24|17042.24|17042.24|17042.24|17042.24|0
1637845400000|2021-11-25 13:03:20|17043.18|17043.18|17043.18|17043.18|17043.18|17043.18|17043.18|17043.18|0
1637845410000|2021-11-25 13:03:30|17044.12|17044.12|17045.06|17045.06|17045.06|17045.06|17044.12|17044.12|0
1637845460000|2021-11-25 13:04:20|17044.59|17044.59|17045.06|17045.06|17045.06|17045.06|17044.59|17044.59|0
1637845540000|2021-11-25 13:05:40|17045.88|17045.88|17045.88|17045.88|17045.88|17045.88|17045.88|17045.88|0
1637845570000|2021-11-25 13:06:10|17045.38|17045.38|17045.38|17045.38|17045.38|17045.38|17045.38|17045.38|0
1637845580000|2021-11-25 13:06:20|17047.05|17047.05|17047.05|17047.05|17047.05|17047.05|17047.05|17047.05|0
1637845640000|2021-11-25 13:07:20|17047.87|17047.87|17047.87|17047.87|17047.87|17047.87|17047.87|17047.87|0
1637845660000|2021-11-25 13:07:40|17048.86|17048.86|17050.76|17050.76|17050.76|17050.76|17048.86|17048.86|0
1637845670000|2021-11-25 13:07:50|17050.54|17050.54|17050.54|17050.54|17050.54|17050.54|17050.54|17050.54|0
1637845680000|2021-11-25 13:08:00|17050.76|17050.76|17051.8|17051.8|17051.8|17051.8|17050.76|17050.76|0
1637845710000|2021-11-25 13:08:30|17050.37|17050.37|17053.23|17053.23|17053.23|17053.23|17050.37|17050.37|0
1637845720000|2021-11-25 13:08:40|17053.01|17053.01|17050.14|17050.14|17053.01|17053.01|17050.14|17050.14|0
1637845740000|2021-11-25 13:09:00|17050.64|17050.64|17050.64|17050.64|17050.64|17050.64|17050.64|17050.64|0
1637845760000|2021-11-25 13:09:20|17051.09|17051.09|17051.09|17051.09|17051.09|17051.09|17051.09|17051.09|0
1637845790000|2021-11-25 13:09:50|17050.64|17050.64|17050.19|17050.19|17050.64|17050.64|17050.19|17050.19|0
1637845800000|2021-11-25 13:10:00|17051.11|17051.11|17052.04|17052.04|17052.04|17052.04|17050.88|17050.88|0
1637845810000|2021-11-25 13:10:10|17052.26|17052.26|17051.82|17051.82|17052.26|17052.26|17051.82|17051.82|0
1637845820000|2021-11-25 13:10:20|17051.59|17051.59|17049.54|17049.54|17051.82|17051.82|17049.54|17049.54|0
1637845840000|2021-11-25 13:10:40|17049.76|17049.76|17047.98|17047.98|17049.76|17049.76|17047.98|17047.98|0
1637845860000|2021-11-25 13:11:00|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|0
1637845880000|2021-11-25 13:11:20|17048.67|17048.67|17049.49|17049.49|17049.49|17049.49|17048.67|17048.67|0
1637845900000|2021-11-25 13:11:40|17050.6|17050.6|17051.53|17051.53|17051.53|17051.53|17050.6|17050.6|0
1637845910000|2021-11-25 13:11:50|17051.76|17051.76|17051.76|17051.76|17051.76|17051.76|17051.76|17051.76|0
1637845920000|2021-11-25 13:12:00|17050.83|17050.83|17050.58|17050.58|17050.83|17050.83|17050.36|17050.36|0
1637845950000|2021-11-25 13:12:30|17050.12|17050.12|17050.12|17050.12|17050.12|17050.12|17050.12|17050.12|0
1637845960000|2021-11-25 13:12:40|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|17049.67|0
1637845980000|2021-11-25 13:13:00|17050.49|17050.49|17051.3|17051.3|17051.3|17051.3|17050.49|17050.49|0
1637846010000|2021-11-25 13:13:30|17050.31|17050.31|17050.31|17050.31|17050.31|17050.31|17050.31|17050.31|0
1637846040000|2021-11-25 13:14:00|17050.09|17050.09|17050.09|17050.09|17050.09|17050.09|17050.09|17050.09|0
1637846090000|2021-11-25 13:14:50|17056.52|17056.52|17059.22|17059.22|17059.22|17059.22|17056.52|17056.52|0
1637846100000|2021-11-25 13:15:00|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|17059.63|0
1637846120000|2021-11-25 13:15:20|17059.85|17059.85|17060.76|17060.76|17062.59|17062.59|17059.85|17059.85|0
1637846130000|2021-11-25 13:15:30|17061.38|17061.38|17061.79|17061.79|17062.2|17062.2|17061.38|17061.38|0
1637846160000|2021-11-25 13:16:00|17061.57|17061.57|17062.04|17062.04|17062.04|17062.04|17061.57|17061.57|0
1637846180000|2021-11-25 13:16:20|17063.15|17063.15|17063.15|17063.15|17063.15|17063.15|17063.15|17063.15|0
1637846190000|2021-11-25 13:16:30|17063.65|17063.65|17063.65|17063.65|17063.65|17063.65|17063.65|17063.65|0
1637846210000|2021-11-25 13:16:50|17065.32|17065.32|17065.32|17065.32|17065.32|17065.32|17065.32|17065.32|0
1637846220000|2021-11-25 13:17:00|17064.85|17064.85|17066.28|17066.28|17066.28|17066.28|17064.85|17064.85|0
1637846250000|2021-11-25 13:17:30|17067.2|17067.2|17067.2|17067.2|17067.2|17067.2|17067.2|17067.2|0
1637846260000|2021-11-25 13:17:40|17068.63|17068.63|17068.63|17068.63|17068.63|17068.63|17068.63|17068.63|0
1637846410000|2021-11-25 13:20:10|17070.26|17070.26|17071.9|17071.9|17071.9|17071.9|17070.26|17070.26|0
1637846430000|2021-11-25 13:20:30|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|17072.71|0
1637846440000|2021-11-25 13:20:40|17072.49|17072.49|17074.37|17074.37|17074.37|17074.37|17072.49|17072.49|0
1637846460000|2021-11-25 13:21:00|17074.82|17074.82|17075.81|17075.81|17075.81|17075.81|17074.82|17074.82|0
1637846470000|2021-11-25 13:21:10|17075.14|17075.14|17074.92|17074.92|17075.14|17075.14|17074.92|17074.92|0
1637846480000|2021-11-25 13:21:20|17075.14|17075.14|17074.69|17074.69|17075.36|17075.36|17074.69|17074.69|0
1637846490000|2021-11-25 13:21:30|17074.47|17074.47|17074.02|17074.02|17074.47|17074.47|17074.02|17074.02|0
1637846510000|2021-11-25 13:21:50|17074.96|17074.96|17075.78|17075.78|17075.78|17075.78|17074.96|17074.96|0
1637846520000|2021-11-25 13:22:00|17076|17076|17076|17076|17076.47|17076.47|17076|17076|0
1637846530000|2021-11-25 13:22:10|17076.22|17076.22|17076.44|17076.44|17076.44|17076.44|17076.22|17076.22|0
1637846540000|2021-11-25 13:22:20|17076|17076|17072.91|17072.91|17076|17076|17072.91|17072.91|0
1637846550000|2021-11-25 13:22:30|17074.34|17074.34|17074.57|17074.57|17074.57|17074.57|17074.34|17074.34|0
1637846570000|2021-11-25 13:22:50|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|0
1637846580000|2021-11-25 13:23:00|17074.22|17074.22|17074.22|17074.22|17074.22|17074.22|17074.22|17074.22|0
1637846600000|2021-11-25 13:23:20|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|17073.66|0
1637846610000|2021-11-25 13:23:30|17072.75|17072.75|17069.31|17069.31|17072.75|17072.75|17069.31|17069.31|0
1637846620000|2021-11-25 13:23:40|17068.49|17068.49|17070.87|17070.87|17070.87|17070.87|17068.49|17068.49|0
1637846630000|2021-11-25 13:23:50|17071.68|17071.68|17071.34|17071.34|17072.15|17072.15|17071.34|17071.34|0
1637846650000|2021-11-25 13:24:10|17069.9|17069.9|17070.16|17070.16|17070.72|17070.72|17068.47|17068.47|0
1637846660000|2021-11-25 13:24:20|17067.71|17067.71|17066.9|17066.9|17067.71|17067.71|17066.9|17066.9|0
1637846670000|2021-11-25 13:24:30|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|17066.69|0
1637846680000|2021-11-25 13:24:40|17066.22|17066.22|17066|17066|17066.22|17066.22|17066|17066|0
1637846690000|2021-11-25 13:24:50|17066.81|17066.81|17066.81|17066.81|17066.81|17066.81|17066.81|17066.81|0
1637846700000|2021-11-25 13:25:00|17068.25|17068.25|17068.25|17068.25|17068.25|17068.25|17068.25|17068.25|0
1637846720000|2021-11-25 13:25:20|17067.33|17067.33|17066.42|17066.42|17067.33|17067.33|17066.42|17066.42|0
1637846740000|2021-11-25 13:25:40|17067.24|17067.24|17067.24|17067.24|17067.24|17067.24|17067.24|17067.24|0
1637846750000|2021-11-25 13:25:50|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|17068.05|0
1637846760000|2021-11-25 13:26:00|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|0
1637846830000|2021-11-25 13:27:10|17069.43|17069.43|17071.06|17071.06|17071.06|17071.06|17069.43|17069.43|0
1637846860000|2021-11-25 13:27:40|17069.63|17069.63|17068.69|17068.69|17069.63|17069.63|17068.69|17068.69|0
1637846880000|2021-11-25 13:28:00|17068.22|17068.22|17069.04|17069.04|17069.04|17069.04|17068.22|17068.22|0
1637846900000|2021-11-25 13:28:20|17066.28|17066.28|17060.52|17060.52|17066.28|17066.28|17060.52|17060.52|0
1637846910000|2021-11-25 13:28:30|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|17061.43|0
1637846920000|2021-11-25 13:28:40|17062.25|17062.25|17062.25|17062.25|17062.25|17062.25|17062.25|17062.25|0
1637846970000|2021-11-25 13:29:30|17064.07|17064.07|17065.9|17065.9|17065.9|17065.9|17064.07|17064.07|0
1637846990000|2021-11-25 13:29:50|17066.72|17066.72|17066.72|17066.72|17066.72|17066.72|17066.72|17066.72|0
1637847000000|2021-11-25 13:30:00|17063.98|17063.98|17063.98|17063.98|17063.98|17063.98|17063.98|17063.98|0
1637847040000|2021-11-25 13:30:40|17059.68|17059.68|17059.68|17059.68|17059.68|17059.68|17059.68|17059.68|0
1637847050000|2021-11-25 13:30:50|17060.49|17060.49|17062.54|17062.54|17062.54|17062.54|17060.49|17060.49|0
1637847070000|2021-11-25 13:31:10|17063.66|17063.66|17061.91|17061.91|17063.66|17063.66|17061.91|17061.91|0
1637847080000|2021-11-25 13:31:20|17061|17061|17061|17061|17061|17061|17061|17061|0
1637847140000|2021-11-25 13:32:20|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|17061.91|0
1637847150000|2021-11-25 13:32:30|17063.34|17063.34|17063.34|17063.34|17063.34|17063.34|17063.34|17063.34|0
1637847160000|2021-11-25 13:32:40|17062.53|17062.53|17062.53|17062.53|17062.53|17062.53|17062.53|17062.53|0
1637847170000|2021-11-25 13:32:50|17063.44|17063.44|17063.44|17063.44|17063.44|17063.44|17063.44|17063.44|0
1637847180000|2021-11-25 13:33:00|17062.97|17062.97|17063.78|17063.78|17063.78|17063.78|17062.97|17062.97|0
1637847240000|2021-11-25 13:34:00|17062.35|17062.35|17062.35|17062.35|17062.35|17062.35|17062.35|17062.35|0
1637847250000|2021-11-25 13:34:10|17061.54|17061.54|17058.73|17058.73|17061.54|17061.54|17058.73|17058.73|0
1637847320000|2021-11-25 13:35:20|17059.64|17059.64|17060.56|17060.56|17060.56|17060.56|17059.64|17059.64|0
1637847330000|2021-11-25 13:35:30|17059.12|17059.12|17059.12|17059.12|17059.12|17059.12|17059.12|17059.12|0
1637847350000|2021-11-25 13:35:50|17058.21|17058.21|17058.21|17058.21|17058.21|17058.21|17058.21|17058.21|0
1637847400000|2021-11-25 13:36:40|17058.68|17058.68|17058.97|17058.97|17059.59|17059.59|17058.68|17058.68|0
1637847410000|2021-11-25 13:36:50|17060.61|17060.61|17061.1|17061.1|17061.1|17061.1|17060.61|17060.61|0
1637847420000|2021-11-25 13:37:00|17061.72|17061.72|17061.72|17061.72|17061.72|17061.72|17061.72|17061.72|0
1637847430000|2021-11-25 13:37:10|17064.58|17064.58|17066.02|17066.02|17066.02|17066.02|17064.58|17064.58|0
1637847450000|2021-11-25 13:37:30|17067.63|17067.63|17070.8|17070.8|17070.8|17070.8|17067.63|17067.63|0
1637847460000|2021-11-25 13:37:40|17071.02|17071.02|17071.02|17071.02|17071.02|17071.02|17071.02|17071.02|0
1637847480000|2021-11-25 13:38:00|17071.24|17071.24|17072.06|17072.06|17072.06|17072.06|17071.24|17071.24|0
1637847490000|2021-11-25 13:38:10|17072.99|17072.99|17072.18|17072.18|17072.99|17072.99|17072.18|17072.18|0
1637847530000|2021-11-25 13:38:50|17071.06|17071.06|17071.06|17071.06|17071.06|17071.06|17071.06|17071.06|0
1637847580000|2021-11-25 13:39:40|17072.18|17072.18|17072.18|17072.18|17072.18|17072.18|17072.18|17072.18|0
1637847600000|2021-11-25 13:40:00|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|17072.67|0
1637847610000|2021-11-25 13:40:10|17072.88|17072.88|17077.4|17077.4|17077.4|17077.4|17072.88|17072.88|0
1637847620000|2021-11-25 13:40:20|17077.62|17077.62|17077.85|17077.85|17077.85|17077.85|17077.62|17077.62|0
1637847670000|2021-11-25 13:41:10|17076.93|17076.93|17079.38|17079.38|17079.38|17079.38|17076.93|17076.93|0
1637847680000|2021-11-25 13:41:20|17079.61|17079.61|17079.61|17079.61|17079.61|17079.61|17079.61|17079.61|0
1637847690000|2021-11-25 13:41:30|17079.11|17079.11|17079.11|17079.11|17079.11|17079.11|17079.11|17079.11|0
1637847750000|2021-11-25 13:42:30|17079.33|17079.33|17079.33|17079.33|17079.33|17079.33|17079.33|17079.33|0
1637847770000|2021-11-25 13:42:50|17080.25|17080.25|17080.25|17080.25|17080.25|17080.25|17080.25|17080.25|0
1637847840000|2021-11-25 13:44:00|17076.98|17076.98|17076.98|17076.98|17076.98|17076.98|17076.98|17076.98|0
1637847850000|2021-11-25 13:44:10|17077.8|17077.8|17077.8|17077.8|17077.8|17077.8|17077.8|17077.8|0
1637847880000|2021-11-25 13:44:40|17078.27|17078.27|17078.27|17078.27|17078.27|17078.27|17078.27|17078.27|0
1637847890000|2021-11-25 13:44:50|17078.76|17078.76|17078.99|17078.99|17078.99|17078.99|17078.76|17078.76|0
1637847960000|2021-11-25 13:46:00|17079.19|17079.19|17079.19|17079.19|17079.19|17079.19|17079.19|17079.19|0
1637847990000|2021-11-25 13:46:30|17078.69|17078.69|17078.69|17078.69|17078.69|17078.69|17078.69|17078.69|0
1637848010000|2021-11-25 13:46:50|17075.83|17075.83|17077.26|17077.26|17077.26|17077.26|17075.83|17075.83|0
1637848030000|2021-11-25 13:47:10|17077.47|17077.47|17077.47|17077.47|17077.47|17077.47|17077.47|17077.47|0
1637848040000|2021-11-25 13:47:20|17077.24|17077.24|17077.24|17077.24|17077.24|17077.24|17077.24|17077.24|0
1637848060000|2021-11-25 13:47:40|17076.77|17076.77|17076.77|17076.77|17076.77|17076.77|17076.77|17076.77|0
1637848130000|2021-11-25 13:48:50|17076.31|17076.31|17076.23|17076.23|17076.7|17076.7|17074.87|17074.87|0
1637848140000|2021-11-25 13:49:00|17075.82|17075.82|17075.82|17075.82|17075.82|17075.82|17075.82|17075.82|0
1637848180000|2021-11-25 13:49:40|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|17074.91|0
1637848200000|2021-11-25 13:50:00|17075.35|17075.35|17075.11|17075.11|17075.35|17075.35|17074.89|17074.89|0
1637848230000|2021-11-25 13:50:30|17074.64|17074.64|17073.82|17073.82|17074.64|17074.64|17073.82|17073.82|0
1637848240000|2021-11-25 13:50:40|17073.35|17073.35|17073.35|17073.35|17073.35|17073.35|17073.35|17073.35|0
1637848270000|2021-11-25 13:51:10|17074.17|17074.17|17074.17|17074.17|17074.17|17074.17|17074.17|17074.17|0
1637848320000|2021-11-25 13:52:00|17074.64|17074.64|17074.64|17074.64|17074.64|17074.64|17074.64|17074.64|0
1637848380000|2021-11-25 13:53:00|17073.21|17073.21|17069.53|17069.53|17073.21|17073.21|17069.53|17069.53|0
1637848390000|2021-11-25 13:53:10|17068.05|17068.05|17067.24|17067.24|17068.05|17068.05|17067.24|17067.24|0
1637848400000|2021-11-25 13:53:20|17067.73|17067.73|17063.63|17063.63|17067.73|17067.73|17062.81|17062.81|0
1637848410000|2021-11-25 13:53:30|17065.06|17065.06|17064.24|17064.24|17065.06|17065.06|17064.24|17064.24|0
1637848430000|2021-11-25 13:53:50|17062.81|17062.81|17062.81|17062.81|17062.81|17062.81|17062.81|17062.81|0
1637848460000|2021-11-25 13:54:20|17063.39|17063.39|17065.58|17065.58|17065.58|17065.58|17063.39|17063.39|0
1637848490000|2021-11-25 13:54:50|17066.7|17066.7|17067.9|17067.9|17068.45|17068.45|17066.7|17066.7|0
1637848530000|2021-11-25 13:55:30|17067.08|17067.08|17067.08|17067.08|17067.08|17067.08|17067.08|17067.08|0
1637848540000|2021-11-25 13:55:40|17067.55|17067.55|17067.55|17067.55|17067.55|17067.55|17067.55|17067.55|0
1637848550000|2021-11-25 13:55:50|17066.88|17066.88|17065.45|17065.45|17066.88|17066.88|17065.45|17065.45|0
1637848560000|2021-11-25 13:56:00|17062.58|17062.58|17060.55|17060.55|17062.58|17062.58|17060.55|17060.55|0
1637848590000|2021-11-25 13:56:30|17061.02|17061.02|17061.02|17061.02|17061.02|17061.02|17061.02|17061.02|0
1637848600000|2021-11-25 13:56:40|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|17061.58|0
1637848720000|2021-11-25 13:58:40|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|17060.91|0
1637848740000|2021-11-25 13:59:00|17060.01|17060.01|17060.01|17060.01|17060.01|17060.01|17060.01|17060.01|0
1637848770000|2021-11-25 13:59:30|17060.24|17060.24|17059.54|17059.54|17060.24|17060.24|17059.54|17059.54|0
1637848790000|2021-11-25 13:59:50|17058.65|17058.65|17052.17|17052.17|17058.65|17058.65|17052.17|17052.17|0
1637848800000|2021-11-25 14:00:00|17051.23|17051.23|17049.38|17049.38|17051.79|17051.79|17049.38|17049.38|0
1637848810000|2021-11-25 14:00:10|17050.28|17050.28|17050.75|17050.75|17050.75|17050.75|17049.81|17049.81|0
1637848820000|2021-11-25 14:00:20|17050.53|17050.53|17050.53|17050.53|17050.53|17050.53|17050.53|17050.53|0
1637848830000|2021-11-25 14:00:30|17049.64|17049.64|17049.64|17049.64|17049.64|17049.64|17049.64|17049.64|0
1637848840000|2021-11-25 14:00:40|17047.19|17047.19|17043.88|17043.88|17047.19|17047.19|17043.88|17043.88|0
1637848850000|2021-11-25 14:00:50|17042.85|17042.85|17043.52|17043.52|17043.52|17043.52|17042.85|17042.85|0
1637848860000|2021-11-25 14:01:00|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|17043.29|0
1637848870000|2021-11-25 14:01:10|17040.84|17040.84|17040.84|17040.84|17040.84|17040.84|17040.84|17040.84|0
1637848890000|2021-11-25 14:01:30|17040.29|17040.29|17040.29|17040.29|17040.29|17040.29|17040.29|17040.29|0
1637848900000|2021-11-25 14:01:40|17040.75|17040.75|17039.59|17039.59|17040.75|17040.75|17039.12|17039.12|0
1637848910000|2021-11-25 14:01:50|17040.41|17040.41|17041.4|17041.4|17041.4|17041.4|17040.41|17040.41|0
1637848920000|2021-11-25 14:02:00|17041.85|17041.85|17043.83|17043.83|17043.83|17043.83|17041.85|17041.85|0
1637848940000|2021-11-25 14:02:20|17044.76|17044.76|17044.99|17044.99|17044.99|17044.99|17044.76|17044.76|0
1637848950000|2021-11-25 14:02:30|17046.42|17046.42|17046.42|17046.42|17046.42|17046.42|17046.42|17046.42|0
1637848960000|2021-11-25 14:02:40|17046.92|17046.92|17046.69|17046.69|17046.92|17046.92|17046.69|17046.69|0
1637848970000|2021-11-25 14:02:50|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|17046.2|0
1637849000000|2021-11-25 14:03:20|17044.76|17044.76|17044.76|17044.76|17044.76|17044.76|17044.76|17044.76|0
1637849040000|2021-11-25 14:04:00|17045.43|17045.43|17045.43|17045.43|17045.43|17045.43|17045.43|17045.43|0
1637849060000|2021-11-25 14:04:20|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|17045.9|0
1637849080000|2021-11-25 14:04:40|17045.23|17045.23|17045.23|17045.23|17045.23|17045.23|17045.23|17045.23|0
1637849090000|2021-11-25 14:04:50|17044.29|17044.29|17044.29|17044.29|17044.29|17044.29|17044.29|17044.29|0
1637849120000|2021-11-25 14:05:20|17042.86|17042.86|17044.29|17044.29|17044.29|17044.29|17042.86|17042.86|0
1637849130000|2021-11-25 14:05:30|17043.83|17043.83|17043.83|17043.83|17043.83|17043.83|17043.83|17043.83|0
1637849170000|2021-11-25 14:06:10|17045.26|17045.26|17045.26|17045.26|17045.26|17045.26|17045.26|17045.26|0
1637849180000|2021-11-25 14:06:20|17046.93|17046.93|17047.4|17047.4|17047.4|17047.4|17046.93|17046.93|0
1637849190000|2021-11-25 14:06:30|17047.81|17047.81|17046.82|17046.82|17047.81|17047.81|17046.82|17046.82|0
1637849200000|2021-11-25 14:06:40|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|17048.45|0
1637849210000|2021-11-25 14:06:50|17049.89|17049.89|17050.09|17050.09|17050.09|17050.09|17049.89|17049.89|0
1637849280000|2021-11-25 14:08:00|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|17049.28|0
1637849310000|2021-11-25 14:08:30|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|17050.71|0
1637849350000|2021-11-25 14:09:10|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|17051.53|0
1637849380000|2021-11-25 14:09:40|17053.87|17053.87|17052.44|17052.44|17053.87|17053.87|17052.44|17052.44|0
1637849390000|2021-11-25 14:09:50|17053.55|17053.55|17053.55|17053.55|17053.55|17053.55|17053.55|17053.55|0
1637849400000|2021-11-25 14:10:00|17054.02|17054.02|17054.02|17054.02|17054.02|17054.02|17054.02|17054.02|0
1637849440000|2021-11-25 14:10:40|17054.94|17054.94|17056.37|17056.37|17056.37|17056.37|17054.94|17054.94|0
1637849500000|2021-11-25 14:11:40|17056.58|17056.58|17056.35|17056.35|17056.58|17056.58|17056.35|17056.35|0
1637849510000|2021-11-25 14:11:50|17057.99|17057.99|17059.62|17059.62|17059.62|17059.62|17057.99|17057.99|0
1637849520000|2021-11-25 14:12:00|17058.8|17058.8|17058.8|17058.8|17058.8|17058.8|17058.8|17058.8|0
1637849550000|2021-11-25 14:12:30|17058.24|17058.24|17058.24|17058.24|17058.24|17058.24|17057.69|17057.69|0
1637849560000|2021-11-25 14:12:40|17057.43|17057.43|17056.98|17056.98|17057.43|17057.43|17056.98|17056.98|0
1637849570000|2021-11-25 14:12:50|17056.37|17056.37|17056.37|17056.37|17056.37|17056.37|17056.37|17056.37|0
1637849580000|2021-11-25 14:13:00|17057.8|17057.8|17057.8|17057.8|17057.8|17057.8|17057.8|17057.8|0
1637849590000|2021-11-25 14:13:10|17059.21|17059.21|17059.21|17059.21|17059.21|17059.21|17059.21|17059.21|0
1637849600000|2021-11-25 14:13:20|17059.43|17059.43|17060.37|17060.37|17060.37|17060.37|17059.43|17059.43|0
1637849620000|2021-11-25 14:13:40|17060.81|17060.81|17060.81|17060.81|17060.81|17060.81|17060.81|17060.81|0
1637849630000|2021-11-25 14:13:50|17061.37|17061.37|17061.78|17061.78|17061.78|17061.78|17061.37|17061.37|0
1637849640000|2021-11-25 14:14:00|17062.34|17062.34|17062.56|17062.56|17062.56|17062.56|17062.34|17062.34|0
1637849660000|2021-11-25 14:14:20|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|0
1637849670000|2021-11-25 14:14:30|17060.31|17060.31|17060.31|17060.31|17060.31|17060.31|17060.31|17060.31|0
1637849680000|2021-11-25 14:14:40|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|17060.09|0
1637849700000|2021-11-25 14:15:00|17061.52|17061.52|17061.52|17061.52|17061.52|17061.52|17061.52|17061.52|0
1637849750000|2021-11-25 14:15:50|17063.51|17063.51|17065.26|17065.26|17065.26|17065.26|17063.51|17063.51|0
1637849760000|2021-11-25 14:16:00|17065.73|17065.73|17065.73|17065.73|17065.73|17065.73|17065.73|17065.73|0
1637849770000|2021-11-25 14:16:10|17066.64|17066.64|17067.76|17067.76|17067.76|17067.76|17066.64|17066.64|0
1637849780000|2021-11-25 14:16:20|17069.89|17069.89|17071.32|17071.32|17071.32|17071.32|17069.89|17069.89|0
1637849790000|2021-11-25 14:16:30|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|0
1637849810000|2021-11-25 14:16:50|17074.19|17074.19|17075.82|17075.82|17075.82|17075.82|17074.19|17074.19|0
1637849820000|2021-11-25 14:17:00|17076.64|17076.64|17076.64|17076.64|17076.64|17076.64|17076.64|17076.64|0
1637849830000|2021-11-25 14:17:10|17077.55|17077.55|17077.55|17077.55|17077.55|17077.55|17077.55|17077.55|0
1637849840000|2021-11-25 14:17:20|17078.49|17078.49|17078.49|17078.49|17078.49|17078.49|17078.49|17078.49|0
1637849850000|2021-11-25 14:17:30|17077.05|17077.05|17077.05|17077.05|17077.05|17077.05|17077.05|17077.05|0
1637849910000|2021-11-25 14:18:30|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|17077.87|0
1637849940000|2021-11-25 14:19:00|17080.12|17080.12|17079.53|17079.53|17080.34|17080.34|17079.53|17079.53|0
1637849960000|2021-11-25 14:19:20|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|17081.35|0
1637850000000|2021-11-25 14:20:00|17081.8|17081.8|17081.8|17081.8|17081.8|17081.8|17081.8|17081.8|0
1637850010000|2021-11-25 14:20:10|17082.91|17082.91|17082.91|17082.91|17082.91|17082.91|17082.91|17082.91|0
1637850020000|2021-11-25 14:20:20|17081.48|17081.48|17077.7|17077.7|17081.48|17081.48|17077.7|17077.7|0
1637850030000|2021-11-25 14:20:30|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|17078.7|0
1637850110000|2021-11-25 14:21:50|17080.11|17080.11|17080.11|17080.11|17080.11|17080.11|17080.11|17080.11|0
1637850140000|2021-11-25 14:22:20|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|17081.54|0
1637850200000|2021-11-25 14:23:20|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|17082.04|0
1637850210000|2021-11-25 14:23:30|17080.62|17080.62|17080.62|17080.62|17080.62|17080.62|17080.62|17080.62|0
1637850240000|2021-11-25 14:24:00|17081.44|17081.44|17082.87|17082.87|17082.87|17082.87|17081.44|17081.44|0
1637850260000|2021-11-25 14:24:20|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|0
1637850310000|2021-11-25 14:25:10|17084.27|17084.27|17085.66|17085.66|17085.66|17085.66|17084.27|17084.27|0
1637850350000|2021-11-25 14:25:50|17086.15|17086.15|17086.07|17086.07|17086.15|17086.15|17085.51|17085.51|0
1637850360000|2021-11-25 14:26:00|17086.27|17086.27|17086.77|17086.77|17086.77|17086.77|17086.27|17086.27|0
1637850410000|2021-11-25 14:26:50|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|0
1637850420000|2021-11-25 14:27:00|17088.2|17088.2|17088.2|17088.2|17088.2|17088.2|17088.2|17088.2|0
1637850480000|2021-11-25 14:28:00|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|17089.11|0
1637850530000|2021-11-25 14:28:50|17089.93|17089.93|17089.93|17089.93|17089.93|17089.93|17089.93|17089.93|0
1637850580000|2021-11-25 14:29:40|17088.3|17088.3|17088.3|17088.3|17088.3|17088.3|17088.3|17088.3|0
1637850650000|2021-11-25 14:30:50|17088.77|17088.77|17087.83|17087.83|17088.77|17088.77|17087.36|17087.36|0
1637850730000|2021-11-25 14:32:10|17088.82|17088.82|17089.96|17089.96|17089.96|17089.96|17088.82|17088.82|0
1637850740000|2021-11-25 14:32:20|17091.44|17091.44|17091.44|17091.44|17091.44|17091.44|17091.44|17091.44|0
1637850800000|2021-11-25 14:33:20|17092.36|17092.36|17093.99|17093.99|17093.99|17093.99|17092.36|17092.36|0
1637850810000|2021-11-25 14:33:30|17095.42|17095.42|17095.42|17095.42|17095.42|17095.42|17095.42|17095.42|0
1637850830000|2021-11-25 14:33:50|17096.37|17096.37|17096.37|17096.37|17096.37|17096.37|17096.37|17096.37|0
1637850870000|2021-11-25 14:34:30|17097.18|17097.18|17098|17098|17098|17098|17097.18|17097.18|0
1637850920000|2021-11-25 14:35:20|17098.91|17098.91|17104.72|17104.72|17105.71|17105.71|17098.91|17098.91|0
1637850930000|2021-11-25 14:35:30|17107.58|17107.58|17107.58|17107.58|17107.58|17107.58|17107.58|17107.58|0
1637851010000|2021-11-25 14:36:50|17108.25|17108.25|17108.25|17108.25|17108.25|17108.25|17108.25|17108.25|0
1637851020000|2021-11-25 14:37:00|17109.07|17109.07|17111.94|17111.94|17111.94|17111.94|17109.07|17109.07|0
1637851030000|2021-11-25 14:37:10|17112.75|17112.75|17113.37|17113.37|17114.19|17114.19|17112.75|17112.75|0
1637851040000|2021-11-25 14:37:20|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|17116.11|0
1637851120000|2021-11-25 14:38:40|17115.64|17115.64|17115.64|17115.64|17115.64|17115.64|17115.64|17115.64|0
1637851160000|2021-11-25 14:39:20|17116.46|17116.46|17120.24|17120.24|17120.24|17120.24|17116.46|17116.46|0
1637851170000|2021-11-25 14:39:30|17121.15|17121.15|17121.15|17121.15|17121.15|17121.15|17121.15|17121.15|0
1637851190000|2021-11-25 14:39:50|17122.58|17122.58|17122.58|17122.58|17122.58|17122.58|17122.58|17122.58|0
1637851200000|2021-11-25 14:40:00|17120.95|17120.95|17120.95|17120.95|17120.95|17120.95|17120.95|17120.95|0
1637851220000|2021-11-25 14:40:20|17121.36|17121.36|17123.47|17123.47|17124.03|17124.03|17121.36|17121.36|0
1637851240000|2021-11-25 14:40:40|17123.94|17123.94|17123.94|17123.94|17123.94|17123.94|17123.94|17123.94|0
1637851260000|2021-11-25 14:41:00|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|17124.85|0
1637851270000|2021-11-25 14:41:10|17126.68|17126.68|17126.68|17126.68|17126.68|17126.68|17126.68|17126.68|0
1637851280000|2021-11-25 14:41:20|17127.62|17127.62|17128.06|17128.06|17128.56|17128.56|17127.62|17127.62|0
1637851290000|2021-11-25 14:41:30|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|17127.12|0
1637851320000|2021-11-25 14:42:00|17127.68|17127.68|17125.68|17125.68|17127.68|17127.68|17125.68|17125.68|0
1637851340000|2021-11-25 14:42:20|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|17124.77|0
1637851370000|2021-11-25 14:42:50|17125.27|17125.27|17125.27|17125.27|17125.27|17125.27|17125.27|17125.27|0
1637851380000|2021-11-25 14:43:00|17125.82|17125.82|17123|17123|17125.82|17125.82|17123|17123|0
1637851390000|2021-11-25 14:43:10|17120.14|17120.14|17120.9|17120.9|17121.57|17121.57|17120.14|17120.14|0
1637851400000|2021-11-25 14:43:20|17120.68|17120.68|17120.68|17120.68|17120.68|17120.68|17120.68|17120.68|0
1637851440000|2021-11-25 14:44:00|17117.81|17117.81|17115.29|17115.29|17117.81|17117.81|17115.29|17115.29|0
1637851470000|2021-11-25 14:44:30|17117.28|17117.28|17121.32|17121.32|17121.88|17121.88|17117.28|17117.28|0
1637851490000|2021-11-25 14:44:50|17121.1|17121.1|17121.1|17121.1|17121.1|17121.1|17121.1|17121.1|0
1637851510000|2021-11-25 14:45:10|17119.66|17119.66|17119.66|17119.66|17119.66|17119.66|17119.66|17119.66|0
1637851530000|2021-11-25 14:45:30|17121.39|17121.39|17121.39|17121.39|17121.39|17121.39|17121.39|17121.39|0
1637851540000|2021-11-25 14:45:40|17121.95|17121.95|17121.95|17121.95|17121.95|17121.95|17121.95|17121.95|0
1637851570000|2021-11-25 14:46:10|17123.36|17123.36|17123.36|17123.36|17123.36|17123.36|17123.36|17123.36|0
1637851620000|2021-11-25 14:47:00|17122.45|17122.45|17122.45|17122.45|17122.45|17122.45|17122.45|17122.45|0
1637851640000|2021-11-25 14:47:20|17121.53|17121.53|17121.53|17121.53|17121.53|17121.53|17121.53|17121.53|0
1637851660000|2021-11-25 14:47:40|17122.35|17122.35|17122.35|17122.35|17122.35|17122.35|17122.35|17122.35|0
1637851670000|2021-11-25 14:47:50|17121.79|17121.79|17121.79|17121.79|17121.79|17121.79|17121.79|17121.79|0
1637851690000|2021-11-25 14:48:10|17120.36|17120.36|17118.93|17118.93|17120.36|17120.36|17118.93|17118.93|0
1637851700000|2021-11-25 14:48:20|17118.71|17118.71|17117.27|17117.27|17118.71|17118.71|17117.27|17117.27|0
1637851710000|2021-11-25 14:48:30|17115.64|17115.64|17114.21|17114.21|17115.64|17115.64|17114.21|17114.21|0
1637851730000|2021-11-25 14:48:50|17117.07|17117.07|17117.07|17117.07|17117.07|17117.07|17117.07|17117.07|0
1637851750000|2021-11-25 14:49:10|17117.57|17117.57|17119|17119|17119|17119|17117.57|17117.57|0
1637851760000|2021-11-25 14:49:20|17118.01|17118.01|17118.65|17118.65|17118.65|17118.65|17117.02|17117.02|0
1637851770000|2021-11-25 14:49:30|17118.15|17118.15|17118.15|17118.15|17118.15|17118.15|17118.15|17118.15|0
1637851800000|2021-11-25 14:50:00|17116.72|17116.72|17116.72|17116.72|17116.72|17116.72|17116.72|17116.72|0
1637851840000|2021-11-25 14:50:40|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|0
1637851860000|2021-11-25 14:51:00|17115.89|17115.89|17115.89|17115.89|17115.89|17115.89|17115.89|17115.89|0
1637851870000|2021-11-25 14:51:10|17114.95|17114.95|17114.95|17114.95|17114.95|17114.95|17114.95|17114.95|0
1637851880000|2021-11-25 14:51:20|17117.6|17117.6|17117.6|17117.6|17117.6|17117.6|17117.6|17117.6|0
1637851910000|2021-11-25 14:51:50|17116.16|17116.16|17114.53|17114.53|17116.16|17116.16|17114.53|17114.53|0
1637851920000|2021-11-25 14:52:00|17115.03|17115.03|17115.84|17115.84|17115.84|17115.84|17115.03|17115.03|0
1637851930000|2021-11-25 14:52:10|17114.93|17114.93|17115.43|17115.43|17115.43|17115.43|17114.93|17114.93|0
1637851940000|2021-11-25 14:52:20|17116.86|17116.86|17116.86|17116.86|17116.86|17116.86|17116.86|17116.86|0
1637851950000|2021-11-25 14:52:30|17117.77|17117.77|17117.77|17117.77|17117.77|17117.77|17117.77|17117.77|0
1637851990000|2021-11-25 14:53:10|17118.71|17118.71|17119.18|17119.18|17119.18|17119.18|17118.71|17118.71|0
1637852030000|2021-11-25 14:53:50|17121.53|17121.53|17123|17123|17123|17123|17121.53|17121.53|0
1637852040000|2021-11-25 14:54:00|17123.56|17123.56|17124.38|17124.38|17124.38|17124.38|17123.56|17123.56|0
1637852050000|2021-11-25 14:54:10|17123.91|17123.91|17123.91|17123.91|17123.91|17123.91|17123.91|17123.91|0
1637852060000|2021-11-25 14:54:20|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|17123.7|0
1637852090000|2021-11-25 14:54:50|17124.2|17124.2|17124.75|17124.75|17124.75|17124.75|17124.2|17124.2|0
1637852140000|2021-11-25 14:55:40|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|17123.84|0
1637852170000|2021-11-25 14:56:10|17122.9|17122.9|17121.53|17121.53|17122.9|17122.9|17121.53|17121.53|0
1637852180000|2021-11-25 14:56:20|17119.7|17119.7|17119.7|17119.7|17119.7|17119.7|17119.7|17119.7|0
1637852250000|2021-11-25 14:57:30|17120.14|17120.14|17120.14|17120.14|17120.14|17120.14|17120.14|17120.14|0
1637852290000|2021-11-25 14:58:10|17121.09|17121.09|17121.09|17121.09|17121.09|17121.09|17121.09|17121.09|0
1637852300000|2021-11-25 14:58:20|17121.5|17121.5|17123.13|17123.13|17123.13|17123.13|17121.5|17121.5|0
1637852330000|2021-11-25 14:58:50|17124.96|17124.96|17122.82|17122.82|17124.96|17124.96|17122.82|17122.82|0
1637852340000|2021-11-25 14:59:00|17123.29|17123.29|17121.85|17121.85|17123.29|17123.29|17121.85|17121.85|0
1637852350000|2021-11-25 14:59:10|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|17119.86|17119.86|0
1637852360000|2021-11-25 14:59:20|17120.38|17120.38|17119.27|17119.27|17120.38|17120.38|17119.27|17119.27|0
1637852380000|2021-11-25 14:59:40|17120.7|17120.7|17120.7|17120.7|17120.7|17120.7|17120.7|17120.7|0
1637852400000|2021-11-25 15:00:00|17119.88|17119.88|17119.88|17119.88|17119.88|17119.88|17119.88|17119.88|0
1637852410000|2021-11-25 15:00:10|17120.8|17120.8|17120.8|17120.8|17120.8|17120.8|17120.8|17120.8|0
1637852420000|2021-11-25 15:00:20|17121.71|17121.71|17123.14|17123.14|17123.14|17123.14|17121.71|17121.71|0
1637852480000|2021-11-25 15:01:20|17123.96|17123.96|17123.96|17123.96|17123.96|17123.96|17123.96|17123.96|0
1637852490000|2021-11-25 15:01:30|17121.51|17121.51|17121.51|17121.51|17121.51|17121.51|17121.51|17121.51|0
1637852520000|2021-11-25 15:02:00|17120.52|17120.52|17120.05|17120.05|17120.52|17120.52|17120.05|17120.05|0
1637852600000|2021-11-25 15:03:20|17120.96|17120.96|17120.96|17120.96|17120.96|17120.96|17120.96|17120.96|0
1637852610000|2021-11-25 15:03:30|17121.9|17121.9|17121.9|17121.9|17121.9|17121.9|17121.9|17121.9|0
1637852620000|2021-11-25 15:03:40|17120.88|17120.88|17121.87|17121.87|17121.87|17121.87|17120.88|17120.88|0
1637852630000|2021-11-25 15:03:50|17120.38|17120.38|17120.38|17120.38|17120.38|17120.38|17120.38|17120.38|0
1637852650000|2021-11-25 15:04:10|17120.16|17120.16|17120.16|17120.16|17120.16|17120.16|17120.16|17120.16|0
1637852660000|2021-11-25 15:04:20|17120.6|17120.6|17121.52|17121.52|17121.52|17121.52|17120.6|17120.6|0
1637852670000|2021-11-25 15:04:30|17121.07|17121.07|17121.07|17121.07|17121.07|17121.07|17121.07|17121.07|0
1637852690000|2021-11-25 15:04:50|17120.51|17120.51|17120.51|17120.51|17120.51|17120.51|17120.51|17120.51|0
1637852700000|2021-11-25 15:05:00|17120.04|17120.04|17118.26|17118.26|17120.04|17120.04|17117.82|17117.82|0
1637852710000|2021-11-25 15:05:10|17115.92|17115.92|17115.92|17115.92|17115.92|17115.92|17115.92|17115.92|0
1637852720000|2021-11-25 15:05:20|17117.35|17117.35|17118.78|17118.78|17118.78|17118.78|17117.35|17117.35|0
1637852730000|2021-11-25 15:05:30|17117.35|17117.35|17116.68|17116.68|17117.35|17117.35|17116.68|17116.68|0
1637852750000|2021-11-25 15:05:50|17118.11|17118.11|17117.67|17117.67|17118.11|17118.11|17117.67|17117.67|0
1637852760000|2021-11-25 15:06:00|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|17118.58|0
1637852770000|2021-11-25 15:06:10|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|0
1637852780000|2021-11-25 15:06:20|17119.72|17119.72|17121.06|17121.06|17121.06|17121.06|17119.72|17119.72|0
1637852790000|2021-11-25 15:06:30|17121.55|17121.55|17121.55|17121.55|17121.55|17121.55|17121.55|17121.55|0
1637852800000|2021-11-25 15:06:40|17120.88|17120.88|17120.44|17120.44|17120.88|17120.88|17120.44|17120.44|0
1637852820000|2021-11-25 15:07:00|17119.44|17119.44|17119.44|17119.44|17119.44|17119.44|17119.44|17119.44|0
1637852830000|2021-11-25 15:07:10|17119.89|17119.89|17118.75|17118.75|17120.56|17120.56|17118.75|17118.75|0
1637852840000|2021-11-25 15:07:20|17118.98|17118.98|17118.75|17118.75|17118.98|17118.98|17118.53|17118.53|0
1637852850000|2021-11-25 15:07:30|17118.53|17118.53|17118.53|17118.53|17118.53|17118.53|17118.53|17118.53|0
1637852870000|2021-11-25 15:07:50|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|0
1637852880000|2021-11-25 15:08:00|17119.47|17119.47|17119.47|17119.47|17119.47|17119.47|17119.47|17119.47|0
1637852890000|2021-11-25 15:08:10|17119.92|17119.92|17119.92|17119.92|17119.92|17119.92|17119.92|17119.92|0
1637852900000|2021-11-25 15:08:20|17119.01|17119.01|17119.92|17119.92|17119.92|17119.92|17119.01|17119.01|0
1637852930000|2021-11-25 15:08:50|17119.47|17119.47|17119.47|17119.47|17119.47|17119.47|17119.47|17119.47|0
1637852940000|2021-11-25 15:09:00|17119.7|17119.7|17119.7|17119.7|17119.7|17119.7|17119.7|17119.7|0
1637852960000|2021-11-25 15:09:20|17120.51|17120.51|17120.51|17120.51|17120.51|17120.51|17120.51|17120.51|0
1637852970000|2021-11-25 15:09:30|17120.98|17120.98|17121.45|17121.45|17121.45|17121.45|17120.98|17120.98|0
1637852980000|2021-11-25 15:09:40|17127.58|17127.58|17128.05|17128.05|17128.52|17128.52|17127.58|17127.58|0
1637852990000|2021-11-25 15:09:50|17127.58|17127.58|17131.86|17131.86|17133.3|17133.3|17127.58|17127.58|0
1637853000000|2021-11-25 15:10:00|17132.09|17132.09|17132.09|17132.09|17132.09|17132.09|17132.09|17132.09|0
1637853010000|2021-11-25 15:10:10|17132.53|17132.53|17132.53|17132.53|17132.53|17132.53|17132.53|17132.53|0
1637853040000|2021-11-25 15:10:40|17133.36|17133.36|17133.36|17133.36|17133.36|17133.36|17133.36|17133.36|0
1637853060000|2021-11-25 15:11:00|17134.35|17134.35|17134.35|17134.35|17134.35|17134.35|17134.35|17134.35|0
1637853100000|2021-11-25 15:11:40|17133.9|17133.9|17133.9|17133.9|17133.9|17133.9|17133.9|17133.9|0
1637853140000|2021-11-25 15:12:20|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|17134.57|0
1637853150000|2021-11-25 15:12:30|17135.69|17135.69|17135.69|17135.69|17135.69|17135.69|17135.69|17135.69|0
1637853160000|2021-11-25 15:12:40|17136.15|17136.15|17136.15|17136.15|17136.15|17136.15|17136.15|17136.15|0
1637853170000|2021-11-25 15:12:50|17136.62|17136.62|17137.03|17137.03|17137.03|17137.03|17136.62|17136.62|0
1637853190000|2021-11-25 15:13:10|17136.57|17136.57|17136.79|17136.79|17136.79|17136.79|17136.57|17136.57|0
1637853200000|2021-11-25 15:13:20|17135.3|17135.3|17135.52|17135.52|17135.52|17135.52|17135.3|17135.3|0
1637853220000|2021-11-25 15:13:40|17130.67|17130.67|17132.1|17132.1|17132.1|17132.1|17130.67|17130.67|0
1637853290000|2021-11-25 15:14:50|17132.92|17132.92|17133.36|17133.36|17133.36|17133.36|17132.92|17132.92|0
1637853330000|2021-11-25 15:15:30|17134.36|17134.36|17134.36|17134.36|17134.36|17134.36|17134.36|17134.36|0
1637853350000|2021-11-25 15:15:50|17135.3|17135.3|17135.26|17135.26|17135.3|17135.3|17134.85|17134.85|0
1637853360000|2021-11-25 15:16:00|17136.18|17136.18|17136.18|17136.18|17136.18|17136.18|17136.18|17136.18|0
1637853380000|2021-11-25 15:16:20|17137.11|17137.11|17137.11|17137.11|17137.11|17137.11|17137.11|17137.11|0
1637853400000|2021-11-25 15:16:40|17135.28|17135.28|17135.28|17135.28|17135.28|17135.28|17135.28|17135.28|0
1637853420000|2021-11-25 15:17:00|17134.46|17134.46|17134.46|17134.46|17134.46|17134.46|17134.46|17134.46|0
1637853460000|2021-11-25 15:17:40|17131.6|17131.6|17131.6|17131.6|17131.6|17131.6|17131.6|17131.6|0
1637853510000|2021-11-25 15:18:30|17131.1|17131.1|17128.24|17128.24|17131.1|17131.1|17128.24|17128.24|0
1637853540000|2021-11-25 15:19:00|17128.03|17128.03|17128.03|17128.03|17128.03|17128.03|17128.03|17128.03|0
1637853550000|2021-11-25 15:19:10|17126.15|17126.15|17126.15|17126.15|17126.15|17126.15|17126.15|17126.15|0
1637853580000|2021-11-25 15:19:40|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|17125.93|0
1637853600000|2021-11-25 15:20:00|17124.49|17124.49|17124|17124|17124.49|17124.49|17124|17124|0
1637853610000|2021-11-25 15:20:10|17119.14|17119.14|17118.17|17118.17|17119.14|17119.14|17118.17|17118.17|0
1637853640000|2021-11-25 15:20:40|17118.38|17118.38|17118.79|17118.79|17118.79|17118.79|17118.38|17118.38|0
1637853650000|2021-11-25 15:20:50|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|17117.35|0
1637853660000|2021-11-25 15:21:00|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|17118.29|0
1637853670000|2021-11-25 15:21:10|17117.47|17117.47|17117.47|17117.47|17117.47|17117.47|17117.47|17117.47|0
1637853680000|2021-11-25 15:21:20|17117|17117|17116.54|17116.54|17117|17117|17116.54|17116.54|0
1637853750000|2021-11-25 15:22:30|17116.98|17116.98|17116.98|17116.98|17116.98|17116.98|17116.98|17116.98|0
1637853760000|2021-11-25 15:22:40|17117.8|17117.8|17117.8|17117.8|17117.8|17117.8|17117.8|17117.8|0
1637853770000|2021-11-25 15:22:50|17116.89|17116.89|17116.89|17116.89|17116.89|17116.89|17116.89|17116.89|0
1637853790000|2021-11-25 15:23:10|17116.44|17116.44|17116.44|17116.44|17116.44|17116.44|17116.44|17116.44|0
1637853830000|2021-11-25 15:23:50|17116.22|17116.22|17117.13|17117.13|17117.13|17117.13|17116.22|17116.22|0
1637853840000|2021-11-25 15:24:00|17120.5|17120.5|17120.46|17120.46|17120.5|17120.5|17119.08|17119.08|0
1637853850000|2021-11-25 15:24:10|17120.87|17120.87|17120.87|17120.87|17120.87|17120.87|17120.87|17120.87|0
1637853860000|2021-11-25 15:24:20|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|17121.78|0
1637853880000|2021-11-25 15:24:40|17123.19|17123.19|17121.56|17121.56|17124.01|17124.01|17121.56|17121.56|0
1637853900000|2021-11-25 15:25:00|17121.15|17121.15|17121.15|17121.15|17121.15|17121.15|17121.15|17121.15|0
1637853930000|2021-11-25 15:25:30|17119.27|17119.27|17113.94|17113.94|17119.27|17119.27|17113.94|17113.94|0
1637853990000|2021-11-25 15:26:30|17114.43|17114.43|17114.43|17114.43|17114.43|17114.43|17114.43|17114.43|0
1637854010000|2021-11-25 15:26:50|17115.55|17115.55|17115.55|17115.55|17115.55|17115.55|17115.55|17115.55|0
1637854020000|2021-11-25 15:27:00|17115.75|17115.75|17114.11|17114.11|17115.75|17115.75|17114.11|17114.11|0
1637854040000|2021-11-25 15:27:20|17112.68|17112.68|17112.68|17112.68|17112.68|17112.68|17112.68|17112.68|0
1637854070000|2021-11-25 15:27:50|17110.11|17110.11|17106.75|17106.75|17110.11|17110.11|17106.75|17106.75|0
1637854080000|2021-11-25 15:28:00|17106.28|17106.28|17105.82|17105.82|17106.28|17106.28|17105.82|17105.82|0
1637854130000|2021-11-25 15:28:50|17106.32|17106.32|17106.32|17106.32|17106.32|17106.32|17106.32|17106.32|0
1637854160000|2021-11-25 15:29:20|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|0
1637854180000|2021-11-25 15:29:40|17107.32|17107.32|17103.02|17103.02|17107.32|17107.32|17103.02|17103.02|0
1637854190000|2021-11-25 15:29:50|17104.45|17104.45|17106|17106|17106|17106|17104.01|17104.01|0
1637854210000|2021-11-25 15:30:10|17106.22|17106.22|17109.87|17109.87|17109.87|17109.87|17106.22|17106.22|0
1637854220000|2021-11-25 15:30:20|17111.25|17111.25|17112.53|17112.53|17112.53|17112.53|17111.25|17111.25|0
1637854230000|2021-11-25 15:30:30|17113|17113|17113.47|17113.47|17113.47|17113.47|17113|17113|0
1637854240000|2021-11-25 15:30:40|17114.91|17114.91|17116.64|17116.64|17118.07|17118.07|17114.91|17114.91|0
1637854340000|2021-11-25 15:32:20|17120.91|17120.91|17120.1|17120.1|17120.91|17120.91|17120.1|17120.1|0
1637854350000|2021-11-25 15:32:30|17120.56|17120.56|17120.56|17120.56|17120.56|17120.56|17120.56|17120.56|0
1637854370000|2021-11-25 15:32:50|17121.48|17121.48|17126.93|17126.93|17126.93|17126.93|17121.48|17121.48|0
1637854380000|2021-11-25 15:33:00|17127.75|17127.75|17130.06|17130.06|17130.06|17130.06|17127.75|17127.75|0
1637854400000|2021-11-25 15:33:20|17131.17|17131.17|17134.73|17134.73|17134.73|17134.73|17131.17|17131.17|0
1637854410000|2021-11-25 15:33:30|17134.11|17134.11|17134.93|17134.93|17134.93|17134.93|17134.11|17134.11|0
1637854420000|2021-11-25 15:33:40|17134.52|17134.52|17134.32|17134.32|17134.52|17134.52|17134.32|17134.32|0
1637854440000|2021-11-25 15:34:00|17134.78|17134.78|17133.05|17133.05|17134.78|17134.78|17133.05|17133.05|0
1637854490000|2021-11-25 15:34:50|17133.55|17133.55|17132.56|17132.56|17133.55|17133.55|17132.56|17132.56|0
1637854510000|2021-11-25 15:35:10|17130.88|17130.88|17130.88|17130.88|17130.88|17130.88|17130.88|17130.88|0
1637854520000|2021-11-25 15:35:20|17129.95|17129.95|17123.99|17123.99|17129.95|17129.95|17123.99|17123.99|0
1637854600000|2021-11-25 15:36:40|17124.61|17124.61|17124.61|17124.61|17124.61|17124.61|17124.61|17124.61|0
1637854630000|2021-11-25 15:37:10|17124.11|17124.11|17124.11|17124.11|17124.11|17124.11|17124.11|17124.11|0
1637854680000|2021-11-25 15:38:00|17122.68|17122.68|17122.68|17122.68|17122.68|17122.68|17122.68|17122.68|0
1637854710000|2021-11-25 15:38:30|17125.13|17125.13|17128.42|17128.42|17128.42|17128.42|17125.13|17125.13|0
1637854720000|2021-11-25 15:38:40|17128.64|17128.64|17129.23|17129.23|17129.55|17129.55|17128.64|17128.64|0
1637854730000|2021-11-25 15:38:50|17130.15|17130.15|17130.15|17130.15|17130.15|17130.15|17130.15|17130.15|0
1637854740000|2021-11-25 15:39:00|17130.37|17130.37|17130.37|17130.37|17130.37|17130.37|17130.37|17130.37|0
1637854750000|2021-11-25 15:39:10|17130.84|17130.84|17132.03|17132.03|17132.03|17132.03|17130.4|17130.4|0
1637854760000|2021-11-25 15:39:20|17132.25|17132.25|17132.25|17132.25|17132.25|17132.25|17132.25|17132.25|0
1637854780000|2021-11-25 15:39:40|17131.44|17131.44|17131.44|17131.44|17131.44|17131.44|17131.44|17131.44|0
1637854800000|2021-11-25 15:40:00|17131.21|17131.21|17127.87|17127.87|17131.21|17131.21|17127.87|17127.87|0
1637854810000|2021-11-25 15:40:10|17128.37|17128.37|17128.37|17128.37|17128.37|17128.37|17128.37|17128.37|0
1637854920000|2021-11-25 15:42:00|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|17129.18|0
1637855030000|2021-11-25 15:43:50|17130.1|17130.1|17130.57|17130.57|17130.57|17130.57|17130.1|17130.1|0
1637855040000|2021-11-25 15:44:00|17131.06|17131.06|17133.13|17133.13|17133.13|17133.13|17131.06|17131.06|0
1637855050000|2021-11-25 15:44:10|17134.56|17134.56|17136|17136|17136|17136|17134.56|17134.56|0
1637855060000|2021-11-25 15:44:20|17135.18|17135.18|17134.36|17134.36|17135.18|17135.18|17134.36|17134.36|0
1637855080000|2021-11-25 15:44:40|17134.83|17134.83|17134.83|17134.83|17134.83|17134.83|17134.83|17134.83|0
1637855090000|2021-11-25 15:44:50|17135.65|17135.65|17136.46|17136.46|17136.46|17136.46|17135.65|17135.65|0
1637855100000|2021-11-25 15:45:00|17136.93|17136.93|17136.93|17136.93|17136.93|17136.93|17136.93|17136.93|0
1637855120000|2021-11-25 15:45:20|17137.34|17137.34|17137.75|17137.75|17137.75|17137.75|17137.34|17137.34|0
1637855140000|2021-11-25 15:45:40|17137.13|17137.13|17139.58|17139.58|17139.58|17139.58|17137.13|17137.13|0
1637855150000|2021-11-25 15:45:50|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|0
1637855160000|2021-11-25 15:46:00|17140.59|17140.59|17139.16|17139.16|17140.59|17140.59|17139.16|17139.16|0
1637855170000|2021-11-25 15:46:10|17139.72|17139.72|17139.72|17139.72|17139.72|17139.72|17139.72|17139.72|0
1637855190000|2021-11-25 15:46:30|17140.65|17140.65|17140.65|17140.65|17140.65|17140.65|17140.65|17140.65|0
1637855210000|2021-11-25 15:46:50|17141.77|17141.77|17143.5|17143.5|17143.5|17143.5|17141.77|17141.77|0
1637855220000|2021-11-25 15:47:00|17143.94|17143.94|17143.94|17143.94|17143.94|17143.94|17143.94|17143.94|0
1637855260000|2021-11-25 15:47:40|17144.44|17144.44|17145.38|17145.38|17145.38|17145.38|17144.44|17144.44|0
1637855290000|2021-11-25 15:48:10|17144.82|17144.82|17145.32|17145.32|17145.32|17145.32|17144.82|17144.82|0
1637855300000|2021-11-25 15:48:20|17146.43|17146.43|17146.43|17146.43|17146.43|17146.43|17146.43|17146.43|0
1637855310000|2021-11-25 15:48:30|17147.25|17147.25|17147.25|17147.25|17147.25|17147.25|17147.25|17147.25|0
1637855340000|2021-11-25 15:49:00|17146.75|17146.75|17146.75|17146.75|17146.75|17146.75|17146.75|17146.75|0
1637855350000|2021-11-25 15:49:10|17146.53|17146.53|17146.06|17146.06|17146.53|17146.53|17146.06|17146.06|0
1637855360000|2021-11-25 15:49:20|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|17145.59|0
1637855370000|2021-11-25 15:49:30|17144.78|17144.78|17144.78|17144.78|17144.78|17144.78|17144.78|17144.78|0
1637855380000|2021-11-25 15:49:40|17144.22|17144.22|17141.38|17141.38|17144.22|17144.22|17141.38|17141.38|0
1637855400000|2021-11-25 15:50:00|17142.81|17142.81|17142.81|17142.81|17142.81|17142.81|17142.81|17142.81|0
1637855450000|2021-11-25 15:50:50|17144.64|17144.64|17145.11|17145.11|17145.55|17145.55|17144.64|17144.64|0
1637855470000|2021-11-25 15:51:10|17146.02|17146.02|17146.02|17146.02|17146.02|17146.02|17146.02|17146.02|0
1637855500000|2021-11-25 15:51:40|17146.93|17146.93|17146.93|17146.93|17146.93|17146.93|17146.93|17146.93|0
1637855530000|2021-11-25 15:52:10|17147.75|17147.75|17148.57|17148.57|17148.57|17148.57|17147.75|17147.75|0
1637855540000|2021-11-25 15:52:20|17148.1|17148.1|17148.1|17148.1|17148.1|17148.1|17148.1|17148.1|0
1637855560000|2021-11-25 15:52:40|17149.93|17149.93|17149.93|17149.93|17149.93|17149.93|17149.93|17149.93|0
1637855580000|2021-11-25 15:53:00|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|17152.79|0
1637855600000|2021-11-25 15:53:20|17150.05|17150.05|17144.54|17144.54|17150.05|17150.05|17144.54|17144.54|0
1637855630000|2021-11-25 15:53:50|17144.07|17144.07|17144.07|17144.07|17144.07|17144.07|17144.07|17144.07|0
1637855640000|2021-11-25 15:54:00|17143.58|17143.58|17143.58|17143.58|17143.58|17143.58|17143.58|17143.58|0
1637855700000|2021-11-25 15:55:00|17146.33|17146.33|17162.78|17162.78|17162.78|17162.78|17146.33|17146.33|0
1637855710000|2021-11-25 15:55:10|17163|17163|17162.9|17162.9|17163.82|17163.82|17162.9|17162.9|0
1637855720000|2021-11-25 15:55:20|17163.13|17163.13|17162.31|17162.31|17163.13|17163.13|17162.31|17162.31|0
1637855730000|2021-11-25 15:55:30|17163.43|17163.43|17164.34|17164.34|17164.34|17164.34|17163.43|17163.43|0
1637855740000|2021-11-25 15:55:40|17163.52|17163.52|17162.71|17162.71|17163.52|17163.52|17162.71|17162.71|0
1637855750000|2021-11-25 15:55:50|17161.27|17161.27|17163.13|17163.13|17163.13|17163.13|17161.27|17161.27|0
1637855760000|2021-11-25 15:56:00|17163.95|17163.95|17163.95|17163.95|17163.95|17163.95|17163.95|17163.95|0
1637855770000|2021-11-25 15:56:10|17164.89|17164.89|17164.89|17164.89|17164.89|17164.89|17164.89|17164.89|0
1637855780000|2021-11-25 15:56:20|17165.8|17165.8|17165.8|17165.8|17165.8|17165.8|17165.8|17165.8|0
1637855790000|2021-11-25 15:56:30|17167.23|17167.23|17167.23|17167.23|17167.23|17167.23|17167.23|17167.23|0
1637855840000|2021-11-25 15:57:20|17165.6|17165.6|17159.17|17159.17|17165.6|17165.6|17159.17|17159.17|0
1637855850000|2021-11-25 15:57:30|17158.26|17158.26|17158.26|17158.26|17158.26|17158.26|17158.26|17158.26|0
1637855860000|2021-11-25 15:57:40|17160.09|17160.09|17160.09|17160.09|17160.09|17160.09|17160.09|17160.09|0
1637855870000|2021-11-25 15:57:50|17159.53|17159.53|17159.53|17159.53|17159.53|17159.53|17159.53|17159.53|0
1637855930000|2021-11-25 15:58:50|17158.62|17158.62|17158.62|17158.62|17158.62|17158.62|17158.62|17158.62|0
1637855940000|2021-11-25 15:59:00|17156.79|17156.79|17153.45|17153.45|17156.79|17156.79|17153.45|17153.45|0
1637855950000|2021-11-25 15:59:10|17153.25|17153.25|17153.25|17153.25|17153.25|17153.25|17153.25|17153.25|0
1637855960000|2021-11-25 15:59:20|17154.68|17154.68|17156.11|17156.11|17156.11|17156.11|17154.68|17154.68|0
1637855980000|2021-11-25 15:59:40|17157.55|17157.55|17157.55|17157.55|17157.55|17157.55|17157.55|17157.55|0
1637856010000|2021-11-25 16:00:10|17158.16|17158.16|17171.77|17171.77|17171.77|17171.77|17158.16|17158.16|0
1637856020000|2021-11-25 16:00:20|17172.33|17172.33|17180.67|17180.67|17180.67|17180.67|17172.33|17172.33|0
1637856040000|2021-11-25 16:00:40|17182.09|17182.09|17182.56|17182.56|17182.56|17182.56|17182.09|17182.09|0
1637856060000|2021-11-25 16:01:00|17181.62|17181.62|17183.25|17183.25|17184.06|17184.06|17181.62|17181.62|0
1637856070000|2021-11-25 16:01:10|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|17180.6|0
1637856080000|2021-11-25 16:01:20|17179.69|17179.69|17178.78|17178.78|17179.69|17179.69|17178.78|17178.78|0
1637856090000|2021-11-25 16:01:30|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|17178.31|0
1637856120000|2021-11-25 16:02:00|17178.76|17178.76|17177.33|17177.33|17178.76|17178.76|17177.33|17177.33|0
1637856130000|2021-11-25 16:02:10|17178.76|17178.76|17178.76|17178.76|17178.76|17178.76|17178.76|17178.76|0
1637856150000|2021-11-25 16:02:30|17179.23|17179.23|17179.23|17179.23|17179.23|17179.23|17179.23|17179.23|0
1637856160000|2021-11-25 16:02:40|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|0
1637856180000|2021-11-25 16:03:00|17181.42|17181.42|17181.42|17181.42|17181.42|17181.42|17181.42|17181.42|0
1637856240000|2021-11-25 16:04:00|17180.6|17180.6|17176.09|17176.09|17180.6|17180.6|17176.09|17176.09|0
1637856250000|2021-11-25 16:04:10|17175.59|17175.59|17174.27|17174.27|17175.59|17175.59|17174.27|17174.27|0
1637856260000|2021-11-25 16:04:20|17175.7|17175.7|17175.7|17175.7|17175.7|17175.7|17175.7|17175.7|0
1637856300000|2021-11-25 16:05:00|17176.62|17176.62|17176.62|17176.62|17176.62|17176.62|17176.62|17176.62|0
1637856310000|2021-11-25 16:05:10|17178.05|17178.05|17178.05|17178.05|17178.05|17178.05|17178.05|17178.05|0
1637856330000|2021-11-25 16:05:30|17179.48|17179.48|17179.48|17179.48|17179.48|17179.48|17179.48|17179.48|0
1637856350000|2021-11-25 16:05:50|17178.54|17178.54|17178.54|17178.54|17178.54|17178.54|17178.54|17178.54|0
1637856360000|2021-11-25 16:06:00|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|17177.63|0
1637856370000|2021-11-25 16:06:10|17178.1|17178.1|17178.1|17178.1|17178.1|17178.1|17178.1|17178.1|0
1637856380000|2021-11-25 16:06:20|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|17178.51|0
1637856390000|2021-11-25 16:06:30|17178.04|17178.04|17178.04|17178.04|17178.04|17178.04|17178.04|17178.04|0
1637856420000|2021-11-25 16:07:00|17177.22|17177.22|17177.22|17177.22|17177.22|17177.22|17177.22|17177.22|0
1637856430000|2021-11-25 16:07:10|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|0
1637856440000|2021-11-25 16:07:20|17176.2|17176.2|17176.2|17176.2|17176.2|17176.2|17176.2|17176.2|0
1637856470000|2021-11-25 16:07:50|17177.02|17177.02|17177.02|17177.02|17177.02|17177.02|17177.02|17177.02|0
1637856480000|2021-11-25 16:08:00|17177.48|17177.48|17177.48|17177.48|17177.48|17177.48|17177.48|17177.48|0
1637856490000|2021-11-25 16:08:10|17177.02|17177.02|17177.02|17177.02|17177.02|17177.02|17177.02|17177.02|0
1637856510000|2021-11-25 16:08:30|17177.51|17177.51|17177.02|17177.02|17177.51|17177.51|17177.02|17177.02|0
1637856540000|2021-11-25 16:09:00|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|17177.43|0
1637856560000|2021-11-25 16:09:20|17176.61|17176.61|17179.33|17179.33|17179.33|17179.33|17176.61|17176.61|0
1637856570000|2021-11-25 16:09:30|17178.86|17178.86|17178.86|17178.86|17178.86|17178.86|17178.86|17178.86|0
1637856580000|2021-11-25 16:09:40|17179.08|17179.08|17179.08|17179.08|17179.08|17179.08|17179.08|17179.08|0
1637856610000|2021-11-25 16:10:10|17178.17|17178.17|17179.08|17179.08|17179.08|17179.08|17178.17|17178.17|0
1637856620000|2021-11-25 16:10:20|17178.27|17178.27|17178.27|17178.27|17178.27|17178.27|17178.27|17178.27|0
1637856630000|2021-11-25 16:10:30|17178.76|17178.76|17180.2|17180.2|17180.2|17180.2|17178.76|17178.76|0
1637856640000|2021-11-25 16:10:40|17178.76|17178.76|17178.76|17178.76|17178.76|17178.76|17178.76|17178.76|0
1637856680000|2021-11-25 16:11:20|17178.56|17178.56|17178.56|17178.56|17178.56|17178.56|17178.56|17178.56|0
1637856700000|2021-11-25 16:11:40|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|0
1637856710000|2021-11-25 16:11:50|17179.6|17179.6|17179|17179|17179.82|17179.82|17179|17179|0
1637856720000|2021-11-25 16:12:00|17179.21|17179.21|17179.21|17179.21|17179.21|17179.21|17179.21|17179.21|0
1637856730000|2021-11-25 16:12:10|17179.68|17179.68|17179.21|17179.21|17179.68|17179.68|17179.21|17179.21|0
1637856750000|2021-11-25 16:12:30|17179.43|17179.43|17179.43|17179.43|17179.43|17179.43|17179.43|17179.43|0
1637856780000|2021-11-25 16:13:00|17179.93|17179.93|17179.93|17179.93|17179.93|17179.93|17179.93|17179.93|0
1637856790000|2021-11-25 16:13:10|17179.71|17179.71|17179.71|17179.71|17179.71|17179.71|17179.71|17179.71|0
1637856810000|2021-11-25 16:13:30|17181.14|17181.14|17181.14|17181.14|17181.14|17181.14|17181.14|17181.14|0
1637856820000|2021-11-25 16:13:40|17181.64|17181.64|17181.64|17181.64|17181.64|17181.64|17181.64|17181.64|0
1637856830000|2021-11-25 16:13:50|17182.19|17182.19|17183.19|17183.19|17183.19|17183.19|17182.19|17182.19|0
1637856860000|2021-11-25 16:14:20|17184.1|17184.1|17184.1|17184.1|17184.1|17184.1|17184.1|17184.1|0
1637856880000|2021-11-25 16:14:40|17184.66|17184.66|17185.13|17185.13|17185.13|17185.13|17184.66|17184.66|0
1637856890000|2021-11-25 16:14:50|17184.72|17184.72|17184.72|17184.72|17184.72|17184.72|17184.72|17184.72|0
1637856930000|2021-11-25 16:15:30|17184.22|17184.22|17184.22|17184.22|17184.22|17184.22|17184.22|17184.22|0
1637856940000|2021-11-25 16:15:40|17185.33|17185.33|17185.33|17185.33|17185.33|17185.33|17185.33|17185.33|0
1637857010000|2021-11-25 16:16:50|17184.84|17184.84|17185.83|17185.83|17185.83|17185.83|17184.84|17184.84|0
1637857020000|2021-11-25 16:17:00|17185.36|17185.36|17186.45|17186.45|17187.26|17187.26|17185.36|17185.36|0
1637857030000|2021-11-25 16:17:10|17187.36|17187.36|17185.93|17185.93|17187.36|17187.36|17185.93|17185.93|0
1637857060000|2021-11-25 16:17:40|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|0
1637857080000|2021-11-25 16:18:00|17184.55|17184.55|17184.26|17184.26|17184.76|17184.76|17184.26|17184.26|0
1637857120000|2021-11-25 16:18:40|17183.82|17183.82|17184.54|17184.54|17184.54|17184.54|17183.82|17183.82|0
1637857130000|2021-11-25 16:18:50|17185.09|17185.09|17185.56|17185.56|17185.56|17185.56|17185.09|17185.09|0
1637857140000|2021-11-25 16:19:00|17185.79|17185.79|17185.79|17185.79|17185.79|17185.79|17185.79|17185.79|0
1637857150000|2021-11-25 16:19:10|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|17186.7|0
1637857180000|2021-11-25 16:19:40|17187.2|17187.2|17187.2|17187.2|17187.2|17187.2|17187.2|17187.2|0
1637857190000|2021-11-25 16:19:50|17186.38|17186.38|17187.2|17187.2|17187.2|17187.2|17186.38|17186.38|0
1637857200000|2021-11-25 16:20:00|17186.73|17186.73|17187.28|17187.28|17187.28|17187.28|17186.73|17186.73|0
1637857210000|2021-11-25 16:20:10|17186.47|17186.47|17186.47|17186.47|17186.47|17186.47|17186.47|17186.47|0
1637857220000|2021-11-25 16:20:20|17183.6|17183.6|17185.03|17185.03|17185.03|17185.03|17183.6|17183.6|0
1637857240000|2021-11-25 16:20:40|17185.24|17185.24|17185.24|17185.24|17185.24|17185.24|17185.24|17185.24|0
1637857250000|2021-11-25 16:20:50|17185.65|17185.65|17185.65|17185.65|17185.65|17185.65|17185.65|17185.65|0
1637857260000|2021-11-25 16:21:00|17185.24|17185.24|17185.24|17185.24|17185.24|17185.24|17185.24|17185.24|0
1637857270000|2021-11-25 16:21:10|17186.06|17186.06|17186.06|17186.06|17186.06|17186.06|17186.06|17186.06|0
1637857300000|2021-11-25 16:21:40|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|17185.56|0
1637857310000|2021-11-25 16:21:50|17184.74|17184.74|17184.74|17184.74|17184.74|17184.74|17184.74|17184.74|0
1637857330000|2021-11-25 16:22:10|17185.65|17185.65|17185.86|17185.86|17185.86|17185.86|17185.65|17185.65|0
1637857340000|2021-11-25 16:22:20|17186.33|17186.33|17187.46|17187.46|17187.46|17187.46|17185.21|17185.21|0
1637857350000|2021-11-25 16:22:30|17188.58|17188.58|17189.49|17189.49|17189.49|17189.49|17188.58|17188.58|0
1637857360000|2021-11-25 16:22:40|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|0
1637857370000|2021-11-25 16:22:50|17189.39|17189.39|17190.1|17190.1|17190.1|17190.1|17189.39|17189.39|0
1637857380000|2021-11-25 16:23:00|17190.57|17190.57|17194.82|17194.82|17194.82|17194.82|17190.57|17190.57|0
1637857400000|2021-11-25 16:23:20|17195.64|17195.64|17194.2|17194.2|17195.64|17195.64|17194.2|17194.2|0
1637857420000|2021-11-25 16:23:40|17193.73|17193.73|17195.17|17195.17|17195.17|17195.17|17193.73|17193.73|0
1637857460000|2021-11-25 16:24:20|17193.73|17193.73|17195.63|17195.63|17195.63|17195.63|17193.73|17193.73|0
1637857470000|2021-11-25 16:24:30|17196.08|17196.08|17196.08|17196.08|17196.08|17196.08|17196.08|17196.08|0
1637857490000|2021-11-25 16:24:50|17196.55|17196.55|17196.96|17196.96|17196.96|17196.96|17196.55|17196.55|0
1637857500000|2021-11-25 16:25:00|17196.74|17196.74|17196.74|17196.74|17197.55|17197.55|17196.74|17196.74|0
1637857510000|2021-11-25 16:25:10|17197.65|17197.65|17197.65|17197.65|17197.65|17197.65|17197.65|17197.65|0
1637857520000|2021-11-25 16:25:20|17197.87|17197.87|17197.43|17197.43|17197.87|17197.87|17197.43|17197.43|0
1637857530000|2021-11-25 16:25:30|17197.89|17197.89|17197.43|17197.43|17197.89|17197.89|17197.43|17197.43|0
1637857540000|2021-11-25 16:25:40|17197.63|17197.63|17198.63|17198.63|17198.63|17198.63|17197.16|17197.16|0
1637857550000|2021-11-25 16:25:50|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|17198.84|0
1637857560000|2021-11-25 16:26:00|17199.95|17199.95|17200.63|17200.63|17200.83|17200.83|17199.95|17199.95|0
1637857570000|2021-11-25 16:26:10|17200.42|17200.42|17201.65|17201.65|17201.65|17201.65|17200.42|17200.42|0
1637857580000|2021-11-25 16:26:20|17202.47|17202.47|17203.14|17203.14|17203.14|17203.14|17202.47|17202.47|0
1637857590000|2021-11-25 16:26:30|17204.13|17204.13|17204.13|17204.13|17204.13|17204.13|17204.13|17204.13|0
1637857600000|2021-11-25 16:26:40|17204.6|17204.6|17205.81|17205.81|17206.03|17206.03|17204.6|17204.6|0
1637857620000|2021-11-25 16:27:00|17205.31|17205.31|17205.09|17205.09|17205.31|17205.31|17205.09|17205.09|0
1637857630000|2021-11-25 16:27:10|17206.58|17206.58|17206.58|17206.58|17206.58|17206.58|17206.58|17206.58|0
1637857640000|2021-11-25 16:27:20|17205.46|17205.46|17204.65|17204.65|17205.46|17205.46|17204.65|17204.65|0
1637857650000|2021-11-25 16:27:30|17205.12|17205.12|17205.59|17205.59|17205.59|17205.59|17205.12|17205.12|0
1637857680000|2021-11-25 16:28:00|17206.4|17206.4|17208.81|17208.81|17210.09|17210.09|17206.4|17206.4|0
1637857700000|2021-11-25 16:28:20|17207.99|17207.99|17207.43|17207.43|17207.99|17207.99|17207.43|17207.43|0
1637857710000|2021-11-25 16:28:30|17207.99|17207.99|17209.62|17209.62|17209.62|17209.62|17207.99|17207.99|0
1637857720000|2021-11-25 16:28:40|17207.99|17207.99|17208.37|17208.37|17208.37|17208.37|17207.99|17207.99|0
1637857730000|2021-11-25 16:28:50|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|17209.19|0
1637857740000|2021-11-25 16:29:00|17210.01|17210.01|17211.91|17211.91|17211.91|17211.91|17210.01|17210.01|0
1637857750000|2021-11-25 16:29:10|17215.1|17215.1|17210.57|17210.57|17215.1|17215.1|17210.57|17210.57|0
1637857760000|2021-11-25 16:29:20|17210.01|17210.01|17208.81|17208.81|17210.01|17210.01|17205.69|17205.69|0
1637857770000|2021-11-25 16:29:30|17207.69|17207.69|17205.35|17205.35|17207.69|17207.69|17205.35|17205.35|0
1637857780000|2021-11-25 16:29:40|17204.53|17204.53|17206.59|17206.59|17206.59|17206.59|17204.53|17204.53|0
1637857790000|2021-11-25 16:29:50|17207.08|17207.08|17205.31|17205.31|17208.97|17208.97|17205.31|17205.31|0
1637914500000|2021-11-26 08:15:00|16796.54|16796.54|16791.46|16791.46|16797.58|16797.58|16790.02|16790.02|0
1637914510000|2021-11-26 08:15:10|16790.02|16790.02|16790.34|16790.34|16791.16|16791.16|16789.53|16789.53|0
1637914520000|2021-11-26 08:15:20|16790.14|16790.14|16789.61|16789.61|16791.52|16791.52|16788.13|16788.13|0
1637914530000|2021-11-26 08:15:30|16788.8|16788.8|16787.88|16787.88|16788.8|16788.8|16787.88|16787.88|0
1637914540000|2021-11-26 08:15:40|16790.88|16790.88|16790.88|16790.88|16790.88|16790.88|16790.88|16790.88|0
1637914550000|2021-11-26 08:15:50|16792.71|16792.71|16793.53|16793.53|16793.53|16793.53|16791.9|16791.9|0
1637914560000|2021-11-26 08:16:00|16801.09|16801.09|16795.48|16795.48|16801.09|16801.09|16794.86|16794.86|0
1637914600000|2021-11-26 08:16:40|16793.65|16793.65|16793.65|16793.65|16793.65|16793.65|16793.65|16793.65|0
1637914610000|2021-11-26 08:16:50|16794.56|16794.56|16795.28|16795.28|16795.28|16795.28|16793.65|16793.65|0
1637914620000|2021-11-26 08:17:00|16796.2|16796.2|16790.67|16790.67|16797.83|16797.83|16790.67|16790.67|0
1637914630000|2021-11-26 08:17:10|16789.04|16789.04|16788.39|16788.39|16789.04|16789.04|16785.58|16785.58|0
1637914640000|2021-11-26 08:17:20|16787.27|16787.27|16782.11|16782.11|16787.52|16787.52|16782.11|16782.11|0
1637914650000|2021-11-26 08:17:30|16783.54|16783.54|16781.4|16781.4|16783.54|16783.54|16781.4|16781.4|0
1637914660000|2021-11-26 08:17:40|16784.14|16784.14|16784.14|16784.14|16784.14|16784.14|16784.14|16784.14|0
1637914670000|2021-11-26 08:17:50|16787.6|16787.6|16788.8|16788.8|16788.8|16788.8|16787.04|16787.04|0
1637914680000|2021-11-26 08:18:00|16789.73|16789.73|16789.73|16789.73|16789.73|16789.73|16789.73|16789.73|0
1637914690000|2021-11-26 08:18:10|16791.36|16791.36|16791.36|16791.36|16791.36|16791.36|16791.36|16791.36|0
1637914700000|2021-11-26 08:18:20|16791.83|16791.83|16792.65|16792.65|16795.91|16795.91|16791.83|16791.83|0
1637914710000|2021-11-26 08:18:30|16790|16790|16788.14|16788.14|16790|16790|16788.14|16788.14|0
1637914720000|2021-11-26 08:18:40|16789.77|16789.77|16787.13|16787.13|16789.77|16789.77|16787.13|16787.13|0
1637914730000|2021-11-26 08:18:50|16786.31|16786.31|16785.38|16785.38|16786.31|16786.31|16785.38|16785.38|0
1637914740000|2021-11-26 08:19:00|16789.68|16789.68|16789.12|16789.12|16789.68|16789.68|16789.12|16789.12|0
1637914750000|2021-11-26 08:19:10|16790.55|16790.55|16790.55|16790.55|16790.55|16790.55|16790.55|16790.55|0
1637914760000|2021-11-26 08:19:20|16791.47|16791.47|16791.47|16791.47|16791.47|16791.47|16791.47|16791.47|0
1637914770000|2021-11-26 08:19:30|16794.11|16794.11|16794.11|16794.11|16794.11|16794.11|16794.11|16794.11|0
1637914780000|2021-11-26 08:19:40|16792.29|16792.29|16785.6|16785.6|16792.29|16792.29|16785.6|16785.6|0
1637914790000|2021-11-26 08:19:50|16786.89|16786.89|16786.89|16786.89|16786.89|16786.89|16786.89|16786.89|0
1637914800000|2021-11-26 08:20:00|16786.07|16786.07|16785.57|16785.57|16786.07|16786.07|16784.58|16784.58|0
1637914810000|2021-11-26 08:20:10|16784.18|16784.18|16785.95|16785.95|16785.95|16785.95|16782.74|16782.74|0
1637914830000|2021-11-26 08:20:30|16787.58|16787.58|16788.7|16788.7|16788.7|16788.7|16787.58|16787.58|0
1637914840000|2021-11-26 08:20:40|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|16790.19|0
1637914860000|2021-11-26 08:21:00|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|16789.37|0
1637914870000|2021-11-26 08:21:10|16788.13|16788.13|16788.13|16788.13|16788.13|16788.13|16788.13|16788.13|0
1637914880000|2021-11-26 08:21:20|16785.68|16785.68|16784.77|16784.77|16785.68|16785.68|16784.77|16784.77|0
1637914890000|2021-11-26 08:21:30|16780.2|16780.2|16777.46|16777.46|16780.2|16780.2|16777.46|16777.46|0
1637914900000|2021-11-26 08:21:40|16776.55|16776.55|16755.71|16755.71|16776.55|16776.55|16753.36|16753.36|0
1637914910000|2021-11-26 08:21:50|16754.8|16754.8|16755.81|16755.81|16755.81|16755.81|16753.17|16753.17|0
1637914920000|2021-11-26 08:22:00|16754.18|16754.18|16754.18|16754.18|16754.18|16754.18|16754.18|16754.18|0
1637914930000|2021-11-26 08:22:10|16753.62|16753.62|16765.68|16765.68|16765.68|16765.68|16753.62|16753.62|0
1637914940000|2021-11-26 08:22:20|16764.75|16764.75|16765.24|16765.24|16765.24|16765.24|16764.75|16764.75|0
1637914950000|2021-11-26 08:22:30|16764.25|16764.25|16764.25|16764.25|16764.25|16764.25|16764.25|16764.25|0
1637914960000|2021-11-26 08:22:40|16765.16|16765.16|16761.18|16761.18|16765.16|16765.16|16761.18|16761.18|0
1637914970000|2021-11-26 08:22:50|16757.4|16757.4|16752.32|16752.32|16757.4|16757.4|16744.18|16744.18|0
1637914980000|2021-11-26 08:23:00|16749.87|16749.87|16754.05|16754.05|16754.05|16754.05|16749.87|16749.87|0
1637914990000|2021-11-26 08:23:10|16754.87|16754.87|16753.23|16753.23|16754.87|16754.87|16753.23|16753.23|0
1637915000000|2021-11-26 08:23:20|16750.49|16750.49|16750.49|16750.49|16750.49|16750.49|16750.49|16750.49|0
1637915010000|2021-11-26 08:23:30|16749.58|16749.58|16750.49|16750.49|16750.49|16750.49|16749.58|16749.58|0
1637915020000|2021-11-26 08:23:40|16750.03|16750.03|16746.67|16746.67|16751.66|16751.66|16746.67|16746.67|0
1637915030000|2021-11-26 08:23:50|16741.28|16741.28|16733.75|16733.75|16741.28|16741.28|16732.72|16732.72|0
1637915040000|2021-11-26 08:24:00|16732.11|16732.11|16728.94|16728.94|16733.75|16733.75|16727.47|16727.47|0
1637915050000|2021-11-26 08:24:10|16728.03|16728.03|16726.2|16726.2|16728.03|16728.03|16725.29|16725.29|0
1637915070000|2021-11-26 08:24:30|16720.1|16720.1|16720.36|16720.36|16720.92|16720.92|16720.1|16720.1|0
1637915080000|2021-11-26 08:24:40|16722.81|16722.81|16732.99|16732.99|16732.99|16732.99|16722.81|16722.81|0
1637915090000|2021-11-26 08:24:50|16737.56|16737.56|16734.58|16734.58|16737.79|16737.79|16733.77|16733.77|0
1637915100000|2021-11-26 08:25:00|16735.7|16735.7|16735.23|16735.23|16735.7|16735.7|16734.77|16734.77|0
1637915110000|2021-11-26 08:25:10|16739.8|16739.8|16738.89|16738.89|16739.8|16739.8|16738.89|16738.89|0
1637915120000|2021-11-26 08:25:20|16740.77|16740.77|16740.77|16740.77|16740.77|16740.77|16740.77|16740.77|0
1637915130000|2021-11-26 08:25:30|16741.71|16741.71|16743.14|16743.14|16743.14|16743.14|16741.71|16741.71|0
1637915140000|2021-11-26 08:25:40|16744.06|16744.06|16744.06|16744.06|16744.06|16744.06|16744.06|16744.06|0
1637915150000|2021-11-26 08:25:50|16744.87|16744.87|16744.87|16744.87|16744.87|16744.87|16744.87|16744.87|0
1637915160000|2021-11-26 08:26:00|16746.51|16746.51|16742.13|16742.13|16746.51|16746.51|16742.13|16742.13|0
1637915170000|2021-11-26 08:26:10|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|16742.95|0
1637915180000|2021-11-26 08:26:20|16742.13|16742.13|16742.13|16742.13|16742.13|16742.13|16742.13|16742.13|0
1637915200000|2021-11-26 08:26:40|16743.77|16743.77|16742.77|16742.77|16743.77|16743.77|16742.77|16742.77|0
1637915220000|2021-11-26 08:27:00|16744.11|16744.11|16744.11|16744.11|16744.11|16744.11|16744.11|16744.11|0
1637915260000|2021-11-26 08:27:40|16747.46|16747.46|16747.46|16747.46|16747.46|16747.46|16745.1|16745.1|0
1637915270000|2021-11-26 08:27:50|16747.9|16747.9|16748.59|16748.59|16748.59|16748.59|16746.96|16746.96|0
1637915280000|2021-11-26 08:28:00|16749.83|16749.83|16752.22|16752.22|16752.22|16752.22|16749.83|16749.83|0
1637915290000|2021-11-26 08:28:10|16755.87|16755.87|16758.25|16758.25|16758.25|16758.25|16755.87|16755.87|0
1637915300000|2021-11-26 08:28:20|16758.72|16758.72|16761.02|16761.02|16761.02|16761.02|16758.72|16758.72|0
1637915310000|2021-11-26 08:28:30|16761.93|16761.93|16761.93|16761.93|16761.93|16761.93|16761.93|16761.93|0
1637915320000|2021-11-26 08:28:40|16762.4|16762.4|16762.4|16762.4|16762.85|16762.85|16762.4|16762.4|0
1637915340000|2021-11-26 08:29:00|16764.73|16764.73|16766.22|16766.22|16766.22|16766.22|16764.73|16764.73|0
1637915380000|2021-11-26 08:29:40|16773.09|16773.09|16772.96|16772.96|16777.65|16777.65|16772.96|16772.96|0
1637915400000|2021-11-26 08:30:00|16771.53|16771.53|16770.12|16770.12|16771.53|16771.53|16770.12|16770.12|0
1637915410000|2021-11-26 08:30:10|16769.3|16769.3|16767.67|16767.67|16769.3|16769.3|16767.67|16767.67|0
1637915420000|2021-11-26 08:30:20|16769.3|16769.3|16769.53|16769.53|16769.53|16769.53|16767.67|16767.67|0
1637915430000|2021-11-26 08:30:30|16771.17|16771.17|16771.99|16771.99|16771.99|16771.99|16771.17|16771.17|0
1637915440000|2021-11-26 08:30:40|16773.62|16773.62|16772.19|16772.19|16773.62|16773.62|16772.19|16772.19|0
1637915460000|2021-11-26 08:31:00|16771.69|16771.69|16762.48|16762.48|16771.69|16771.69|16762.48|16762.48|0
1637915470000|2021-11-26 08:31:10|16760.03|16760.03|16756.28|16756.28|16760.03|16760.03|16755.46|16755.46|0
1637915480000|2021-11-26 08:31:20|16755.81|16755.81|16756.47|16756.47|16756.47|16756.47|16753.98|16753.98|0
1637915490000|2021-11-26 08:31:30|16755.65|16755.65|16755.65|16755.65|16755.65|16755.65|16755.65|16755.65|0
1637915500000|2021-11-26 08:31:40|16758.1|16758.1|16758.1|16758.1|16758.1|16758.1|16758.1|16758.1|0
1637915520000|2021-11-26 08:32:00|16760.47|16760.47|16761.39|16761.39|16761.39|16761.39|16760.47|16760.47|0
1637915530000|2021-11-26 08:32:10|16760.89|16760.89|16761.36|16761.36|16761.36|16761.36|16760.89|16760.89|0
1637915560000|2021-11-26 08:32:40|16764.71|16764.71|16764.71|16764.71|16764.71|16764.71|16764.71|16764.71|0
1637915570000|2021-11-26 08:32:50|16766.59|16766.59|16767.58|16767.58|16767.58|16767.58|16766.59|16766.59|0
1637915580000|2021-11-26 08:33:00|16765.73|16765.73|16767.95|16767.95|16769.91|16769.91|16765.73|16765.73|0
1637915590000|2021-11-26 08:33:10|16767.03|16767.03|16767.03|16767.03|16767.03|16767.03|16767.03|16767.03|0
1637915610000|2021-11-26 08:33:30|16765.21|16765.21|16761.06|16761.06|16766.64|16766.64|16761.06|16761.06|0
1637915620000|2021-11-26 08:33:40|16759.57|16759.57|16757.4|16757.4|16759.57|16759.57|16757.4|16757.4|0
1637915630000|2021-11-26 08:33:50|16756.41|16756.41|16753.15|16753.15|16756.41|16756.41|16753.15|16753.15|0
1637915640000|2021-11-26 08:34:00|16751.72|16751.72|16740.98|16740.98|16751.72|16751.72|16740.98|16740.98|0
1637915650000|2021-11-26 08:34:10|16738.53|16738.53|16731.11|16731.11|16738.53|16738.53|16729.48|16729.48|0
1637915660000|2021-11-26 08:34:20|16730.18|16730.18|16723.04|16723.04|16730.18|16730.18|16723.04|16723.04|0
1637915670000|2021-11-26 08:34:30|16722.57|16722.57|16714.88|16714.88|16722.57|16722.57|16714.88|16714.88|0
1637915680000|2021-11-26 08:34:40|16713.31|16713.31|16695.25|16695.25|16713.31|16713.31|16693.92|16693.92|0
1637915690000|2021-11-26 08:34:50|16692.77|16692.77|16674.24|16674.24|16692.77|16692.77|16674.24|16674.24|0
1637915700000|2021-11-26 08:35:00|16671.79|16671.79|16673.83|16673.83|16674.74|16674.74|16670.84|16670.84|0
1637915710000|2021-11-26 08:35:10|16675.65|16675.65|16679.97|16679.97|16679.97|16679.97|16669.3|16669.3|0
1637915720000|2021-11-26 08:35:20|16676.71|16676.71|16678.05|16678.05|16680.79|16680.79|16675.89|16675.89|0
1637915730000|2021-11-26 08:35:30|16675.6|16675.6|16678.34|16678.34|16678.34|16678.34|16675.6|16675.6|0
1637915740000|2021-11-26 08:35:40|16677.53|16677.53|16678.64|16678.64|16678.64|16678.64|16677.53|16677.53|0
1637915750000|2021-11-26 08:35:50|16679.75|16679.75|16695.6|16695.6|16695.6|16695.6|16679.75|16679.75|0
1637915760000|2021-11-26 08:36:00|16696.5|16696.5|16699.89|16699.89|16699.89|16699.89|16696.5|16696.5|0
1637915770000|2021-11-26 08:36:10|16702.34|16702.34|16698.16|16698.16|16702.34|16702.34|16698.16|16698.16|0
1637915780000|2021-11-26 08:36:20|16701.81|16701.81|16701.81|16701.81|16701.81|16701.81|16701.81|16701.81|0
1637915790000|2021-11-26 08:36:30|16699.98|16699.98|16693.16|16693.16|16699.98|16699.98|16693.16|16693.16|0
1637915800000|2021-11-26 08:36:40|16697.73|16697.73|16712.39|16712.39|16712.39|16712.39|16697.73|16697.73|0
1637915810000|2021-11-26 08:36:50|16713.31|16713.31|16719.31|16719.31|16719.31|16719.31|16713.31|16713.31|0
1637915830000|2021-11-26 08:37:10|16709.94|16709.94|16713.72|16713.72|16713.72|16713.72|16709.94|16709.94|0
1637915840000|2021-11-26 08:37:20|16712.29|16712.29|16705.51|16705.51|16712.29|16712.29|16705.51|16705.51|0
1637915860000|2021-11-26 08:37:40|16703.06|16703.06|16703.06|16703.06|16703.06|16703.06|16703.06|16703.06|0
1637915870000|2021-11-26 08:37:50|16701.63|16701.63|16686.5|16686.5|16701.63|16701.63|16686.5|16686.5|0
1637915880000|2021-11-26 08:38:00|16685.83|16685.83|16685|16685|16687.13|16687.13|16683.36|16683.36|0
1637915910000|2021-11-26 08:38:30|16686.41|16686.41|16686.44|16686.44|16686.91|16686.91|16686.41|16686.41|0
1637915920000|2021-11-26 08:38:40|16687.85|16687.85|16701.67|16701.67|16701.67|16701.67|16687.85|16687.85|0
1637915930000|2021-11-26 08:38:50|16702.66|16702.66|16700.01|16700.01|16702.66|16702.66|16700.01|16700.01|0
1637915940000|2021-11-26 08:39:00|16703.28|16703.28|16706.02|16706.02|16706.02|16706.02|16703.28|16703.28|0
1637915950000|2021-11-26 08:39:10|16707.65|16707.65|16727.79|16727.79|16727.79|16727.79|16707.65|16707.65|0
1637915960000|2021-11-26 08:39:20|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|0
1637915980000|2021-11-26 08:39:40|16731.67|16731.67|16739.78|16739.78|16739.78|16739.78|16731.67|16731.67|0
1637915990000|2021-11-26 08:39:50|16743.05|16743.05|16746.98|16746.98|16746.98|16746.98|16743.05|16743.05|0
1637916000000|2021-11-26 08:40:00|16749.96|16749.96|16754.16|16754.16|16755.09|16755.09|16749.96|16749.96|0
1637916010000|2021-11-26 08:40:10|16752.29|16752.29|16779.04|16779.04|16779.04|16779.04|16752.29|16752.29|0
1637916020000|2021-11-26 08:40:20|16777.24|16777.24|16777.24|16777.24|16777.24|16777.24|16777.24|16777.24|0
1637916040000|2021-11-26 08:40:40|16777.71|16777.71|16776.78|16776.78|16777.71|16777.71|16776.78|16776.78|0
1637916050000|2021-11-26 08:40:50|16776.31|16776.31|16776.78|16776.78|16777.25|16777.25|16776.31|16776.31|0
1637916060000|2021-11-26 08:41:00|16776.31|16776.31|16778.8|16778.8|16778.8|16778.8|16776.31|16776.31|0
1637916070000|2021-11-26 08:41:10|16777.36|16777.36|16776.9|16776.9|16777.36|16777.36|16775.97|16775.97|0
1637916080000|2021-11-26 08:41:20|16776.4|16776.4|16774.95|16774.95|16776.4|16776.4|16769.69|16769.69|0
1637916090000|2021-11-26 08:41:30|16773.55|16773.55|16773.55|16773.55|16773.55|16773.55|16773.55|16773.55|0
1637916100000|2021-11-26 08:41:40|16771.8|16771.8|16771.74|16771.74|16771.8|16771.8|16770.81|16770.81|0
1637916110000|2021-11-26 08:41:50|16769.39|16769.39|16770.2|16770.2|16770.2|16770.2|16769.39|16769.39|0
1637916120000|2021-11-26 08:42:00|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1637916140000|2021-11-26 08:42:20|16769.88|16769.88|16774.08|16774.08|16774.9|16774.9|16769.88|16769.88|0
1637916160000|2021-11-26 08:42:40|16775.01|16775.01|16776.95|16776.95|16776.95|16776.95|16773.2|16773.2|0
1637916170000|2021-11-26 08:42:50|16773.29|16773.29|16770.92|16770.92|16773.29|16773.29|16770.92|16770.92|0
1637916180000|2021-11-26 08:43:00|16768.93|16768.93|16766.79|16766.79|16771.48|16771.48|16766.79|16766.79|0
1637916190000|2021-11-26 08:43:10|16770.13|16770.13|16770|16770|16770.13|16770.13|16768.02|16768.02|0
1637916200000|2021-11-26 08:43:20|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|16765.85|0
1637916220000|2021-11-26 08:43:40|16765.36|16765.36|16762.62|16762.62|16765.36|16765.36|16762.62|16762.62|0
1637916230000|2021-11-26 08:43:50|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|16762.15|0
1637916240000|2021-11-26 08:44:00|16764.1|16764.1|16762.98|16762.98|16764.1|16764.1|16762.98|16762.98|0
1637916250000|2021-11-26 08:44:10|16762.49|16762.49|16764.22|16764.22|16764.22|16764.22|16762.49|16762.49|0
1637916260000|2021-11-26 08:44:20|16765.16|16765.16|16772.93|16772.93|16772.93|16772.93|16765.16|16765.16|0
1637916270000|2021-11-26 08:44:30|16773.87|16773.87|16776.32|16776.32|16776.32|16776.32|16773.87|16773.87|0
1637916280000|2021-11-26 08:44:40|16776.79|16776.79|16781.8|16781.8|16782.74|16782.74|16776.79|16776.79|0
1637916290000|2021-11-26 08:44:50|16786.37|16786.37|16785.46|16785.46|16786.37|16786.37|16782.72|16782.72|0
1637916300000|2021-11-26 08:45:00|16787.94|16787.94|16789.57|16789.57|16789.57|16789.57|16787.94|16787.94|0
1637916310000|2021-11-26 08:45:10|16788.66|16788.66|16788.66|16788.66|16788.66|16788.66|16788.66|16788.66|0
1637916330000|2021-11-26 08:45:30|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|0
1637916340000|2021-11-26 08:45:40|16787.03|16787.03|16787.03|16787.03|16787.03|16787.03|16787.03|16787.03|0
1637916350000|2021-11-26 08:45:50|16800.18|16800.18|16799.51|16799.51|16800.18|16800.18|16798.69|16798.69|0
1637916370000|2021-11-26 08:46:10|16795.86|16795.86|16796.33|16796.33|16796.88|16796.88|16795.86|16795.86|0
1637916390000|2021-11-26 08:46:30|16797.24|16797.24|16800.48|16800.48|16800.48|16800.48|16797.24|16797.24|0
1637916400000|2021-11-26 08:46:40|16801.91|16801.91|16801|16801|16801.91|16801.91|16801|16801|0
1637916410000|2021-11-26 08:46:50|16798.55|16798.55|16801.59|16801.59|16801.59|16801.59|16798.55|16798.55|0
1637916420000|2021-11-26 08:47:00|16802.83|16802.83|16803.3|16803.3|16803.3|16803.3|16802.83|16802.83|0
1637916430000|2021-11-26 08:47:10|16801.47|16801.47|16793.95|16793.95|16801.47|16801.47|16793.95|16793.95|0
1637916440000|2021-11-26 08:47:20|16794.97|16794.97|16794.97|16794.97|16794.97|16794.97|16794.97|16794.97|0
1637916450000|2021-11-26 08:47:30|16796.6|16796.6|16796.6|16796.6|16796.6|16796.6|16796.6|16796.6|0
1637916460000|2021-11-26 08:47:40|16799.34|16799.34|16808.31|16808.31|16808.31|16808.31|16799.34|16799.34|0
1637916470000|2021-11-26 08:47:50|16812.4|16812.4|16806.49|16806.49|16812.4|16812.4|16806.49|16806.49|0
1637916480000|2021-11-26 08:48:00|16805.67|16805.67|16806.63|16806.63|16806.63|16806.63|16805.67|16805.67|0
1637916490000|2021-11-26 08:48:10|16807.55|16807.55|16807.98|16807.98|16807.98|16807.98|16807.05|16807.05|0
1637916500000|2021-11-26 08:48:20|16807.07|16807.07|16806.45|16806.45|16807.07|16807.07|16805.64|16805.64|0
1637916510000|2021-11-26 08:48:30|16804.55|16804.55|16810.18|16810.18|16810.18|16810.18|16804.06|16804.06|0
1637916520000|2021-11-26 08:48:40|16807.32|16807.32|16810.16|16810.16|16810.16|16810.16|16806.3|16806.3|0
1637916530000|2021-11-26 08:48:50|16812.95|16812.95|16814.38|16814.38|16814.38|16814.38|16812.95|16812.95|0
1637916560000|2021-11-26 08:49:20|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|0
1637916580000|2021-11-26 08:49:40|16810.5|16810.5|16810.5|16810.5|16810.5|16810.5|16810.5|16810.5|0
1637916590000|2021-11-26 08:49:50|16807.71|16807.71|16809.34|16809.34|16809.34|16809.34|16807.71|16807.71|0
1637916610000|2021-11-26 08:50:10|16808.85|16808.85|16805.19|16805.19|16808.85|16808.85|16805.19|16805.19|0
1637916620000|2021-11-26 08:50:20|16803.76|16803.76|16803.14|16803.14|16803.76|16803.76|16803.14|16803.14|0
1637916630000|2021-11-26 08:50:30|16802.15|16802.15|16808|16808|16808|16808|16802.15|16802.15|0
1637916650000|2021-11-26 08:50:50|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|16809.83|0
1637916660000|2021-11-26 08:51:00|16812.69|16812.69|16811.16|16811.16|16813.51|16813.51|16811.16|16811.16|0
1637916670000|2021-11-26 08:51:10|16814.14|16814.14|16815.31|16815.31|16815.77|16815.77|16814.14|16814.14|0
1637916680000|2021-11-26 08:51:20|16817.99|16817.99|16817.99|16817.99|16817.99|16817.99|16817.99|16817.99|0
1637916690000|2021-11-26 08:51:30|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|0
1637916700000|2021-11-26 08:51:40|16819.24|16819.24|16822.25|16822.25|16822.25|16822.25|16819.24|16819.24|0
1637916710000|2021-11-26 08:51:50|16823.27|16823.27|16823.74|16823.74|16823.74|16823.74|16823.27|16823.27|0
1637916720000|2021-11-26 08:52:00|16821.81|16821.81|16820.33|16820.33|16821.81|16821.81|16820.33|16820.33|0
1637916730000|2021-11-26 08:52:10|16818.91|16818.91|16814.4|16814.4|16818.91|16818.91|16814.4|16814.4|0
1637916750000|2021-11-26 08:52:30|16800.97|16800.97|16795.34|16795.34|16800.97|16800.97|16795.34|16795.34|0
1637916770000|2021-11-26 08:52:50|16787|16787|16786.53|16786.53|16787|16787|16785.1|16785.1|0
1637916780000|2021-11-26 08:53:00|16787.45|16787.45|16789.37|16789.37|16789.37|16789.37|16787.45|16787.45|0
1637916800000|2021-11-26 08:53:20|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|0
1637916810000|2021-11-26 08:53:30|16784.89|16784.89|16787.5|16787.5|16787.5|16787.5|16784.89|16784.89|0
1637916830000|2021-11-26 08:53:50|16787.97|16787.97|16791.27|16791.27|16791.27|16791.27|16787.97|16787.97|0
1637916840000|2021-11-26 08:54:00|16791.77|16791.77|16796.42|16796.42|16796.91|16796.91|16791.77|16791.77|0
1637916860000|2021-11-26 08:54:20|16795.6|16795.6|16799.9|16799.9|16799.9|16799.9|16795.6|16795.6|0
1637916870000|2021-11-26 08:54:30|16804.14|16804.14|16808.06|16808.06|16808.06|16808.06|16804.14|16804.14|0
1637916880000|2021-11-26 08:54:40|16808.27|16808.27|16806.1|16806.1|16808.27|16808.27|16806.1|16806.1|0
1637916890000|2021-11-26 08:54:50|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|0
1637916910000|2021-11-26 08:55:10|16807.12|16807.12|16807.12|16807.12|16807.12|16807.12|16807.12|16807.12|0
1637916930000|2021-11-26 08:55:30|16805.29|16805.29|16803.66|16803.66|16805.29|16805.29|16803.66|16803.66|0
1637916940000|2021-11-26 08:55:40|16805.51|16805.51|16805.51|16805.51|16805.51|16805.51|16805.51|16805.51|0
1637916950000|2021-11-26 08:55:50|16805.98|16805.98|16805.05|16805.05|16805.98|16805.98|16805.05|16805.05|0
1637916980000|2021-11-26 08:56:20|16808.71|16808.71|16811.05|16811.05|16811.05|16811.05|16808.71|16808.71|0
1637917000000|2021-11-26 08:56:40|16812.04|16812.04|16812.04|16812.04|16812.04|16812.04|16812.04|16812.04|0
1637917010000|2021-11-26 08:56:50|16812.96|16812.96|16813.95|16813.95|16813.95|16813.95|16812.96|16812.96|0
1637917020000|2021-11-26 08:57:00|16816.4|16816.4|16817.83|16817.83|16817.83|16817.83|16816.4|16816.4|0
1637917030000|2021-11-26 08:57:10|16819.26|16819.26|16819.26|16819.26|16819.26|16819.26|16819.26|16819.26|0
1637917050000|2021-11-26 08:57:30|16822.13|16822.13|16822.13|16822.13|16822.13|16822.13|16822.13|16822.13|0
1637917060000|2021-11-26 08:57:40|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|0
1637917070000|2021-11-26 08:57:50|16825.78|16825.78|16817.72|16817.72|16826.6|16826.6|16817.72|16817.72|0
1637917080000|2021-11-26 08:58:00|16812.95|16812.95|16811.96|16811.96|16812.95|16812.95|16811.96|16811.96|0
1637917120000|2021-11-26 08:58:40|16813.37|16813.37|16812.43|16812.43|16813.37|16813.37|16812.43|16812.43|0
1637917130000|2021-11-26 08:58:50|16811.51|16811.51|16811.51|16811.51|16811.51|16811.51|16811.51|16811.51|0
1637917140000|2021-11-26 08:59:00|16813|16813|16816.27|16816.27|16816.27|16816.27|16813|16813|0
1637917160000|2021-11-26 08:59:20|16819.13|16819.13|16819.13|16819.13|16819.13|16819.13|16819.13|16819.13|0
1637917190000|2021-11-26 08:59:50|16820.55|16820.55|16822.87|16822.87|16822.87|16822.87|16820.55|16820.55|0
1637917200000|2021-11-26 09:00:00|16819.83|16819.83|16815.53|16815.53|16819.83|16819.83|16815.53|16815.53|0
1637917210000|2021-11-26 09:00:10|16813.65|16813.65|16813.65|16813.65|16813.65|16813.65|16813.65|16813.65|0
1637917220000|2021-11-26 09:00:20|16812.83|16812.83|16811.92|16811.92|16812.83|16812.83|16811.92|16811.92|0
1637917230000|2021-11-26 09:00:30|16810.97|16810.97|16805.47|16805.47|16810.97|16810.97|16805.47|16805.47|0
1637917240000|2021-11-26 09:00:40|16800.64|16800.64|16802.17|16802.17|16802.17|16802.17|16799.83|16799.83|0
1637917250000|2021-11-26 09:00:50|16802.99|16802.99|16801.68|16801.68|16804.42|16804.42|16801.68|16801.68|0
1637917260000|2021-11-26 09:01:00|16801.21|16801.21|16798.34|16798.34|16801.21|16801.21|16798.34|16798.34|0
1637917270000|2021-11-26 09:01:10|16797.53|16797.53|16792.34|16792.34|16797.53|16797.53|16792.34|16792.34|0
1637917290000|2021-11-26 09:01:30|16790.9|16790.9|16784.67|16784.67|16790.9|16790.9|16784.67|16784.67|0
1637917300000|2021-11-26 09:01:40|16786.08|16786.08|16785.14|16785.14|16786.08|16786.08|16785.14|16785.14|0
1637917310000|2021-11-26 09:01:50|16783.71|16783.71|16782.28|16782.28|16783.71|16783.71|16782.28|16782.28|0
1637917320000|2021-11-26 09:02:00|16781.46|16781.46|16781.46|16781.46|16781.46|16781.46|16781.46|16781.46|0
1637917330000|2021-11-26 09:02:10|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|16782.28|0
1637917350000|2021-11-26 09:02:30|16783.91|16783.91|16778.18|16778.18|16783.91|16783.91|16778.18|16778.18|0
1637917360000|2021-11-26 09:02:40|16776.51|16776.51|16775.1|16775.1|16776.51|16776.51|16775.1|16775.1|0
1637917370000|2021-11-26 09:02:50|16775.56|16775.56|16771.06|16771.06|16775.56|16775.56|16771.06|16771.06|0
1637917390000|2021-11-26 09:03:10|16766.57|16766.57|16764.67|16764.67|16766.57|16766.57|16764.67|16764.67|0
1637917410000|2021-11-26 09:03:30|16756.45|16756.45|16754.14|16754.14|16756.45|16756.45|16753.22|16753.22|0
1637917420000|2021-11-26 09:03:40|16751.78|16751.78|16739.5|16739.5|16751.78|16751.78|16739.5|16739.5|0
1637917430000|2021-11-26 09:03:50|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|16743.06|0
1637917450000|2021-11-26 09:04:10|16742.56|16742.56|16743.7|16743.7|16743.7|16743.7|16742.07|16742.07|0
1637917460000|2021-11-26 09:04:20|16741.25|16741.25|16741.25|16741.25|16741.25|16741.25|16741.25|16741.25|0
1637917470000|2021-11-26 09:04:30|16740.34|16740.34|16735.11|16735.11|16740.34|16740.34|16734.19|16734.19|0
1637917480000|2021-11-26 09:04:40|16735.92|16735.92|16733.26|16733.26|16735.92|16735.92|16733.26|16733.26|0
1637917520000|2021-11-26 09:05:20|16734.89|16734.89|16734.89|16734.89|16734.89|16734.89|16734.89|16734.89|0
1637917530000|2021-11-26 09:05:30|16745.66|16745.66|16745.66|16745.66|16745.66|16745.66|16745.66|16745.66|0
1637917540000|2021-11-26 09:05:40|16746.16|16746.16|16746.16|16746.16|16746.16|16746.16|16746.16|16746.16|0
1637917550000|2021-11-26 09:05:50|16748.9|16748.9|16756.02|16756.02|16756.02|16756.02|16748.9|16748.9|0
1637917560000|2021-11-26 09:06:00|16759.28|16759.28|16760.68|16760.68|16760.68|16760.68|16759.28|16759.28|0
1637917570000|2021-11-26 09:06:10|16761.15|16761.15|16758.95|16758.95|16761.15|16761.15|16758.95|16758.95|0
1637917580000|2021-11-26 09:06:20|16757.12|16757.12|16748.76|16748.76|16757.12|16757.12|16748.76|16748.76|0
1637917590000|2021-11-26 09:06:30|16747.95|16747.95|16741.3|16741.3|16747.95|16747.95|16741.3|16741.3|0
1637917620000|2021-11-26 09:07:00|16738.62|16738.62|16728.2|16728.2|16738.62|16738.62|16728.2|16728.2|0
1637917630000|2021-11-26 09:07:10|16726.1|16726.1|16717.59|16717.59|16726.1|16726.1|16717.59|16717.59|0
1637917640000|2021-11-26 09:07:20|16718.52|16718.52|16719.8|16719.8|16719.8|16719.8|16718.52|16718.52|0
1637917650000|2021-11-26 09:07:30|16717.87|16717.87|16718.69|16718.69|16718.69|16718.69|16717.87|16717.87|0
1637917660000|2021-11-26 09:07:40|16717.87|16717.87|16717.87|16717.87|16717.87|16717.87|16717.87|16717.87|0
1637917680000|2021-11-26 09:08:00|16718.43|16718.43|16721.17|16721.17|16721.17|16721.17|16718.43|16718.43|0
1637917690000|2021-11-26 09:08:10|16721.99|16721.99|16706.01|16706.01|16721.99|16721.99|16706.01|16706.01|0
1637917710000|2021-11-26 09:08:30|16706.92|16706.92|16709.79|16709.79|16709.79|16709.79|16706.92|16706.92|0
1637917720000|2021-11-26 09:08:40|16712.66|16712.66|16716.32|16716.32|16716.32|16716.32|16712.66|16712.66|0
1637917730000|2021-11-26 09:08:50|16717.95|16717.95|16720.49|16720.49|16720.49|16720.49|16717.95|16717.95|0
1637917740000|2021-11-26 09:09:00|16720.99|16720.99|16727.17|16727.17|16727.17|16727.17|16720.99|16720.99|0
1637917790000|2021-11-26 09:09:50|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|0
1637917800000|2021-11-26 09:10:00|16731.15|16731.15|16743.32|16743.32|16743.32|16743.32|16731.15|16731.15|0
1637917810000|2021-11-26 09:10:10|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|16737.59|0
1637917820000|2021-11-26 09:10:20|16734.17|16734.17|16734.17|16734.17|16734.17|16734.17|16734.17|16734.17|0
1637917840000|2021-11-26 09:10:40|16735.11|16735.11|16738.85|16738.85|16738.85|16738.85|16735.11|16735.11|0
1637917850000|2021-11-26 09:10:50|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|0
1637917880000|2021-11-26 09:11:20|16743|16743|16743|16743|16743|16743|16743|16743|0
1637917890000|2021-11-26 09:11:30|16753.03|16753.03|16771|16771|16771|16771|16753.03|16753.03|0
1637917900000|2021-11-26 09:11:40|16769.59|16769.59|16769.11|16769.11|16769.59|16769.59|16769.11|16769.11|0
1637917920000|2021-11-26 09:12:00|16767.68|16767.68|16767.68|16767.68|16767.68|16767.68|16767.68|16767.68|0
1637917930000|2021-11-26 09:12:10|16768.24|16768.24|16768.24|16768.24|16768.24|16768.24|16768.24|16768.24|0
1637917950000|2021-11-26 09:12:30|16766.61|16766.61|16766.61|16766.61|16766.61|16766.61|16766.61|16766.61|0
1637917970000|2021-11-26 09:12:50|16769.95|16769.95|16769.95|16769.95|16769.95|16769.95|16769.95|16769.95|0
1637917980000|2021-11-26 09:13:00|16771.38|16771.38|16773.74|16773.74|16773.74|16773.74|16771.38|16771.38|0
1637917990000|2021-11-26 09:13:10|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|16773.51|0
1637918000000|2021-11-26 09:13:20|16772.57|16772.57|16777.14|16777.14|16777.14|16777.14|16772.57|16772.57|0
1637918010000|2021-11-26 09:13:30|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|0
1637918020000|2021-11-26 09:13:40|16781.65|16781.65|16781.04|16781.04|16781.65|16781.65|16781.04|16781.04|0
1637918040000|2021-11-26 09:14:00|16780.83|16780.83|16780.83|16780.83|16780.83|16780.83|16780.83|16780.83|0
1637918050000|2021-11-26 09:14:10|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|16782.24|0
1637918060000|2021-11-26 09:14:20|16783.68|16783.68|16783.89|16783.89|16783.89|16783.89|16783.68|16783.68|0
1637918070000|2021-11-26 09:14:30|16782.21|16782.21|16782.21|16782.21|16782.21|16782.21|16782.21|16782.21|0
1637918080000|2021-11-26 09:14:40|16780.98|16780.98|16780.78|16780.78|16780.98|16780.98|16780.78|16780.78|0
1637918090000|2021-11-26 09:14:50|16781.71|16781.71|16777.95|16777.95|16781.71|16781.71|16777.95|16777.95|0
1637918100000|2021-11-26 09:15:00|16777.74|16777.74|16778.01|16778.01|16778.48|16778.48|16771.16|16771.16|0
1637918110000|2021-11-26 09:15:10|16775.27|16775.27|16773.39|16773.39|16775.27|16775.27|16773.39|16773.39|0
1637918120000|2021-11-26 09:15:20|16769.61|16769.61|16769.61|16769.61|16769.61|16769.61|16769.61|16769.61|0
1637918130000|2021-11-26 09:15:30|16770.08|16770.08|16766.18|16766.18|16770.08|16770.08|16766.18|16766.18|0
1637918140000|2021-11-26 09:15:40|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|16766.65|0
1637918160000|2021-11-26 09:16:00|16763.38|16763.38|16762.92|16762.92|16763.38|16763.38|16762.92|16762.92|0
1637918170000|2021-11-26 09:16:10|16763.94|16763.94|16764.15|16764.15|16764.15|16764.15|16763.33|16763.33|0
1637918180000|2021-11-26 09:16:20|16763.33|16763.33|16763.33|16763.33|16763.33|16763.33|16763.33|16763.33|0
1637918190000|2021-11-26 09:16:30|16763.83|16763.83|16763.83|16763.83|16763.83|16763.83|16763.83|16763.83|0
1637918230000|2021-11-26 09:17:10|16764.94|16764.94|16765.76|16765.76|16765.76|16765.76|16764.94|16764.94|0
1637918240000|2021-11-26 09:17:20|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|16766.67|0
1637918250000|2021-11-26 09:17:30|16769.15|16769.15|16769.15|16769.15|16769.15|16769.15|16769.15|16769.15|0
1637918260000|2021-11-26 09:17:40|16770.55|16770.55|16770.55|16770.55|16770.55|16770.55|16770.55|16770.55|0
1637918270000|2021-11-26 09:17:50|16778.91|16778.91|16780.32|16780.32|16780.32|16780.32|16778.91|16778.91|0
1637918290000|2021-11-26 09:18:10|16779.38|16779.38|16773.85|16773.85|16779.38|16779.38|16773.85|16773.85|0
1637918300000|2021-11-26 09:18:20|16772.42|16772.42|16771.6|16771.6|16772.42|16772.42|16771.39|16771.39|0
1637918320000|2021-11-26 09:18:40|16771.39|16771.39|16769.04|16769.04|16771.39|16771.39|16769.04|16769.04|0
1637918330000|2021-11-26 09:18:50|16767.22|16767.22|16767.22|16767.22|16767.22|16767.22|16767.22|16767.22|0
1637918340000|2021-11-26 09:19:00|16767.68|16767.68|16767.68|16767.68|16767.68|16767.68|16766.77|16766.77|0
1637918370000|2021-11-26 09:19:30|16770.18|16770.18|16772.47|16772.47|16772.47|16772.47|16770.18|16770.18|0
1637918380000|2021-11-26 09:19:40|16768.39|16768.39|16767.05|16767.05|16768.39|16768.39|16764.6|16764.6|0
1637918400000|2021-11-26 09:20:00|16768.16|16768.16|16767.25|16767.25|16768.16|16768.16|16767.25|16767.25|0
1637918430000|2021-11-26 09:20:30|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|0
1637918440000|2021-11-26 09:20:40|16772.2|16772.2|16772.7|16772.7|16772.7|16772.7|16772.2|16772.2|0
1637918450000|2021-11-26 09:20:50|16777|16777|16785.32|16785.32|16785.32|16785.32|16777|16777|0
1637918460000|2021-11-26 09:21:00|16784.41|16784.41|16783.91|16783.91|16784.41|16784.41|16783.91|16783.91|0
1637918470000|2021-11-26 09:21:10|16787.18|16787.18|16787.18|16787.18|16787.18|16787.18|16787.18|16787.18|0
1637918490000|2021-11-26 09:21:30|16787.59|16787.59|16787.59|16787.59|16787.59|16787.59|16787.59|16787.59|0
1637918500000|2021-11-26 09:21:40|16786.92|16786.92|16784.97|16784.97|16789.26|16789.26|16784.97|16784.97|0
1637918530000|2021-11-26 09:22:10|16786.79|16786.79|16786.79|16786.79|16786.79|16786.79|16786.79|16786.79|0
1637918540000|2021-11-26 09:22:20|16785.88|16785.88|16785.88|16785.88|16785.88|16785.88|16785.88|16785.88|0
1637918570000|2021-11-26 09:22:50|16787.29|16787.29|16787.29|16787.29|16787.29|16787.29|16787.29|16787.29|0
1637918580000|2021-11-26 09:23:00|16786.68|16786.68|16786.68|16786.68|16786.68|16786.68|16786.68|16786.68|0
1637918600000|2021-11-26 09:23:20|16788.31|16788.31|16788.31|16788.31|16788.31|16788.31|16788.31|16788.31|0
1637918620000|2021-11-26 09:23:40|16794.04|16794.04|16795.45|16795.45|16795.45|16795.45|16794.04|16794.04|0
1637918630000|2021-11-26 09:23:50|16794.51|16794.51|16793.69|16793.69|16794.51|16794.51|16793.69|16793.69|0
1637918640000|2021-11-26 09:24:00|16793.22|16793.22|16793.22|16793.22|16793.22|16793.22|16791.79|16791.79|0
1637918660000|2021-11-26 09:24:20|16790.36|16790.36|16789.86|16789.86|16790.36|16790.36|16789.86|16789.86|0
1637918680000|2021-11-26 09:24:40|16789.36|16789.36|16785.6|16785.6|16789.36|16789.36|16785.6|16785.6|0
1637918690000|2021-11-26 09:24:50|16781.03|16781.03|16781.03|16781.03|16781.03|16781.03|16781.03|16781.03|0
1637918700000|2021-11-26 09:25:00|16780.83|16780.83|16778.46|16778.46|16780.83|16780.83|16778.46|16778.46|0
1637918710000|2021-11-26 09:25:10|16780.34|16780.34|16780.34|16780.34|16780.34|16780.34|16780.34|16780.34|0
1637918720000|2021-11-26 09:25:20|16779.4|16779.4|16776.66|16776.66|16779.4|16779.4|16776.66|16776.66|0
1637918740000|2021-11-26 09:25:40|16775.02|16775.02|16764.6|16764.6|16775.02|16775.02|16763.79|16763.79|0
1637918750000|2021-11-26 09:25:50|16766.24|16766.24|16767.02|16767.02|16767.02|16767.02|16765.42|16765.42|0
1637918760000|2021-11-26 09:26:00|16765.61|16765.61|16769.56|16769.56|16770.92|16770.92|16765.61|16765.61|0
1637918770000|2021-11-26 09:26:10|16771.39|16771.39|16770.25|16770.25|16771.39|16771.39|16770.25|16770.25|0
1637918780000|2021-11-26 09:26:20|16771.17|16771.17|16774.22|16774.22|16774.22|16774.22|16771.17|16771.17|0
1637918790000|2021-11-26 09:26:30|16775.14|16775.14|16779.01|16779.01|16779.82|16779.82|16775.14|16775.14|0
1637918810000|2021-11-26 09:26:50|16778.56|16778.56|16781.53|16781.53|16781.53|16781.53|16778.56|16778.56|0
1637918820000|2021-11-26 09:27:00|16783.98|16783.98|16785.28|16785.28|16785.28|16785.28|16783.98|16783.98|0
1637918830000|2021-11-26 09:27:10|16785.74|16785.74|16795.77|16795.77|16795.77|16795.77|16785.74|16785.74|0
1637918840000|2021-11-26 09:27:20|16793.95|16793.95|16793.95|16793.95|16793.95|16793.95|16793.95|16793.95|0
1637918870000|2021-11-26 09:27:50|16794.89|16794.89|16794.89|16794.89|16794.89|16794.89|16794.89|16794.89|0
1637918900000|2021-11-26 09:28:20|16795.36|16795.36|16796.52|16796.52|16796.99|16796.99|16795.36|16795.36|0
1637918910000|2021-11-26 09:28:30|16794.54|16794.54|16792.71|16792.71|16794.54|16794.54|16792.71|16792.71|0
1637918920000|2021-11-26 09:28:40|16793.21|16793.21|16787.83|16787.83|16793.21|16793.21|16787.28|16787.28|0
1637918930000|2021-11-26 09:28:50|16787.37|16787.37|16786.75|16786.75|16787.37|16787.37|16786.75|16786.75|0
1637918940000|2021-11-26 09:29:00|16783.11|16783.11|16783.58|16783.58|16783.58|16783.58|16783.11|16783.11|0
1637918950000|2021-11-26 09:29:10|16782.15|16782.15|16782.15|16782.15|16782.15|16782.15|16782.15|16782.15|0
1637918960000|2021-11-26 09:29:20|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|16783.58|0
1637918970000|2021-11-26 09:29:30|16784.99|16784.99|16788.97|16788.97|16788.97|16788.97|16784.99|16784.99|0
1637918990000|2021-11-26 09:29:50|16788.06|16788.06|16788.06|16788.06|16788.06|16788.06|16788.06|16788.06|0
1637919000000|2021-11-26 09:30:00|16789|16789|16788.95|16788.95|16789|16789|16788.01|16788.01|0
1637919020000|2021-11-26 09:30:20|16788.74|16788.74|16790.64|16790.64|16791.66|16791.66|16788.74|16788.74|0
1637919030000|2021-11-26 09:30:30|16790.15|16790.15|16790.15|16790.15|16790.15|16790.15|16790.15|16790.15|0
1637919040000|2021-11-26 09:30:40|16791.02|16791.02|16788.18|16788.18|16791.02|16791.02|16788.18|16788.18|0
1637919060000|2021-11-26 09:31:00|16790.43|16790.43|16790.43|16790.43|16790.43|16790.43|16790.43|16790.43|0
1637919110000|2021-11-26 09:31:50|16786.03|16786.03|16781.74|16781.74|16786.03|16786.03|16781.74|16781.74|0
1637919120000|2021-11-26 09:32:00|16782.73|16782.73|16778.47|16778.47|16782.73|16782.73|16776.65|16776.65|0
1637919130000|2021-11-26 09:32:10|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|0
1637919160000|2021-11-26 09:32:40|16777.21|16777.21|16778.13|16778.13|16778.13|16778.13|16777.21|16777.21|0
1637919170000|2021-11-26 09:32:50|16779.98|16779.98|16779.98|16779.98|16779.98|16779.98|16779.98|16779.98|0
1637919180000|2021-11-26 09:33:00|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|16784.28|0
1637919190000|2021-11-26 09:33:10|16786.11|16786.11|16786.11|16786.11|16786.11|16786.11|16786.11|16786.11|0
1637919220000|2021-11-26 09:33:40|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|0
1637919230000|2021-11-26 09:33:50|16790.58|16790.58|16793.87|16793.87|16793.87|16793.87|16790.58|16790.58|0
1637919240000|2021-11-26 09:34:00|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|16794.54|0
1637919260000|2021-11-26 09:34:20|16790.77|16790.77|16790.77|16790.77|16790.77|16790.77|16790.77|16790.77|0
1637919270000|2021-11-26 09:34:30|16790.3|16790.3|16785.37|16785.37|16790.3|16790.3|16785.37|16785.37|0
1637919290000|2021-11-26 09:34:50|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|16784.43|0
1637919320000|2021-11-26 09:35:20|16783.43|16783.43|16783.53|16783.53|16783.53|16783.53|16783.43|16783.43|0
1637919350000|2021-11-26 09:35:50|16784|16784|16784.49|16784.49|16784.49|16784.49|16784|16784|0
1637919360000|2021-11-26 09:36:00|16784.96|16784.96|16784.96|16784.96|16784.96|16784.96|16784.96|16784.96|0
1637919370000|2021-11-26 09:36:10|16779.25|16779.25|16781.52|16781.52|16781.52|16781.52|16778.78|16778.78|0
1637919390000|2021-11-26 09:36:30|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|0
1637919400000|2021-11-26 09:36:40|16778.8|16778.8|16778.8|16778.8|16778.8|16778.8|16778.8|16778.8|0
1637919420000|2021-11-26 09:37:00|16778.33|16778.33|16778.8|16778.8|16778.8|16778.8|16778.33|16778.33|0
1637919430000|2021-11-26 09:37:10|16777.17|16777.17|16784.23|16784.23|16784.23|16784.23|16777.17|16777.17|0
1637919440000|2021-11-26 09:37:20|16786.68|16786.68|16791.99|16791.99|16791.99|16791.99|16786.68|16786.68|0
1637919480000|2021-11-26 09:38:00|16793.87|16793.87|16791.62|16791.62|16795.3|16795.3|16791.62|16791.62|0
1637919500000|2021-11-26 09:38:20|16793.05|16793.05|16792.59|16792.59|16793.05|16793.05|16792.59|16792.59|0
1637919510000|2021-11-26 09:38:30|16795.04|16795.04|16795.04|16795.04|16795.04|16795.04|16795.04|16795.04|0
1637919520000|2021-11-26 09:38:40|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|0
1637919530000|2021-11-26 09:38:50|16799.26|16799.26|16801|16801|16801|16801|16798.77|16798.77|0
1637919540000|2021-11-26 09:39:00|16802.88|16802.88|16803.29|16803.29|16803.29|16803.29|16802.88|16802.88|0
1637919560000|2021-11-26 09:39:20|16804.11|16804.11|16804.11|16804.11|16804.11|16804.11|16804.11|16804.11|0
1637919570000|2021-11-26 09:39:30|16805.54|16805.54|16806.01|16806.01|16806.01|16806.01|16805.54|16805.54|0
1637919600000|2021-11-26 09:40:00|16806.57|16806.57|16809.88|16809.88|16810.38|16810.38|16806.57|16806.57|0
1637919610000|2021-11-26 09:40:10|16815.62|16815.62|16816.64|16816.64|16816.64|16816.64|16815.62|16815.62|0
1637919620000|2021-11-26 09:40:20|16813.78|16813.78|16809.92|16809.92|16813.78|16813.78|16809.92|16809.92|0
1637919630000|2021-11-26 09:40:30|16810.03|16810.03|16808.19|16808.19|16810.03|16810.03|16808.19|16808.19|0
1637919640000|2021-11-26 09:40:40|16807.38|16807.38|16807.38|16807.38|16807.38|16807.38|16807.38|16807.38|0
1637919670000|2021-11-26 09:41:10|16809.01|16809.01|16808.54|16808.54|16809.01|16809.01|16808.54|16808.54|0
1637919700000|2021-11-26 09:41:40|16809.48|16809.48|16810.3|16810.3|16810.3|16810.3|16809.48|16809.48|0
1637919710000|2021-11-26 09:41:50|16809.83|16809.83|16810.3|16810.3|16810.3|16810.3|16809.83|16809.83|0
1637919720000|2021-11-26 09:42:00|16809.37|16809.37|16799.74|16799.74|16809.37|16809.37|16799.74|16799.74|0
1637919730000|2021-11-26 09:42:10|16798.8|16798.8|16798.8|16798.8|16798.8|16798.8|16798.8|16798.8|0
1637919740000|2021-11-26 09:42:20|16796.35|16796.35|16797.27|16797.27|16797.27|16797.27|16796.35|16796.35|0
1637919750000|2021-11-26 09:42:30|16797.74|16797.74|16797.74|16797.74|16797.74|16797.74|16797.74|16797.74|0
1637919780000|2021-11-26 09:43:00|16796.31|16796.31|16794.84|16794.84|16796.72|16796.72|16794.84|16794.84|0
1637919790000|2021-11-26 09:43:10|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|16795.31|0
1637919800000|2021-11-26 09:43:20|16796.24|16796.24|16797.97|16797.97|16797.97|16797.97|16796.24|16796.24|0
1637919850000|2021-11-26 09:44:10|16798.79|16798.79|16797.98|16797.98|16799.01|16799.01|16797.98|16797.98|0
1637919880000|2021-11-26 09:44:40|16797.51|16797.51|16794.77|16794.77|16797.51|16797.51|16794.77|16794.77|0
1637919900000|2021-11-26 09:45:00|16790.47|16790.47|16793.78|16793.78|16793.78|16793.78|16789.65|16789.65|0
1637919910000|2021-11-26 09:45:10|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|0
1637919920000|2021-11-26 09:45:20|16796.68|16796.68|16799|16799|16799|16799|16796.68|16796.68|0
1637919930000|2021-11-26 09:45:30|16800.82|16800.82|16805|16805|16805|16805|16800.82|16800.82|0
1637919940000|2021-11-26 09:45:40|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|16809.3|0
1637919950000|2021-11-26 09:45:50|16807.07|16807.07|16807.07|16807.07|16807.07|16807.07|16807.07|16807.07|0
1637919960000|2021-11-26 09:46:00|16811.85|16811.85|16809.79|16809.79|16813.43|16813.43|16808.97|16808.97|0
1637919970000|2021-11-26 09:46:10|16808.86|16808.86|16808.86|16808.86|16808.86|16808.86|16808.86|16808.86|0
1637919990000|2021-11-26 09:46:30|16809.47|16809.47|16810.29|16810.29|16810.29|16810.29|16809.47|16809.47|0
1637920010000|2021-11-26 09:46:50|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|0
1637920020000|2021-11-26 09:47:00|16812.63|16812.63|16812.63|16812.63|16812.63|16812.63|16812.63|16812.63|0
1637920030000|2021-11-26 09:47:10|16813.63|16813.63|16813.63|16813.63|16813.63|16813.63|16813.63|16813.63|0
1637920040000|2021-11-26 09:47:20|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|16816.49|0
1637920050000|2021-11-26 09:47:30|16817.92|16817.92|16817.45|16817.45|16823.41|16823.41|16817.45|16817.45|0
1637920060000|2021-11-26 09:47:40|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|16816.02|0
1637920070000|2021-11-26 09:47:50|16815.55|16815.55|16808.77|16808.77|16815.55|16815.55|16808.77|16808.77|0
1637920080000|2021-11-26 09:48:00|16808.36|16808.36|16799.64|16799.64|16808.36|16808.36|16799.64|16799.64|0
1637920090000|2021-11-26 09:48:10|16800.55|16800.55|16800.55|16800.55|16800.55|16800.55|16800.55|16800.55|0
1637920100000|2021-11-26 09:48:20|16799.64|16799.64|16798.21|16798.21|16799.64|16799.64|16798.21|16798.21|0
1637920120000|2021-11-26 09:48:40|16797.54|16797.54|16797.54|16797.54|16797.54|16797.54|16797.54|16797.54|0
1637920130000|2021-11-26 09:48:50|16795.9|16795.9|16799.86|16799.86|16799.86|16799.86|16794.27|16794.27|0
1637920140000|2021-11-26 09:49:00|16796.76|16796.76|16798.58|16798.58|16798.58|16798.58|16795.82|16795.82|0
1637920150000|2021-11-26 09:49:10|16798.09|16798.09|16797.59|16797.59|16798.09|16798.09|16797.59|16797.59|0
1637920160000|2021-11-26 09:49:20|16797.12|16797.12|16797.12|16797.12|16797.12|16797.12|16797.12|16797.12|0
1637920170000|2021-11-26 09:49:30|16796.31|16796.31|16795.69|16795.69|16796.31|16796.31|16795.69|16795.69|0
1637920180000|2021-11-26 09:49:40|16795.22|16795.22|16796.04|16796.04|16796.04|16796.04|16795.22|16795.22|0
1637920190000|2021-11-26 09:49:50|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|16798.9|0
1637920200000|2021-11-26 09:50:00|16799.37|16799.37|16797.7|16797.7|16799.37|16799.37|16796.03|16796.03|0
1637920210000|2021-11-26 09:50:10|16794.63|16794.63|16792.9|16792.9|16794.63|16794.63|16792.9|16792.9|0
1637920230000|2021-11-26 09:50:30|16793.37|16793.37|16792.55|16792.55|16793.37|16793.37|16792.55|16792.55|0
1637920240000|2021-11-26 09:50:40|16793.37|16793.37|16795|16795|16795|16795|16793.37|16793.37|0
1637920250000|2021-11-26 09:50:50|16790.7|16790.7|16790.7|16790.7|16790.7|16790.7|16790.7|16790.7|0
1637920260000|2021-11-26 09:51:00|16790.24|16790.24|16789.32|16789.32|16790.24|16790.24|16789.32|16789.32|0
1637920270000|2021-11-26 09:51:10|16790.24|16790.24|16790.24|16790.24|16790.24|16790.24|16790.24|16790.24|0
1637920290000|2021-11-26 09:51:30|16789.32|16789.32|16789.32|16789.32|16789.32|16789.32|16789.32|16789.32|0
1637920300000|2021-11-26 09:51:40|16790.24|16790.24|16779.04|16779.04|16791.15|16791.15|16779.04|16779.04|0
1637920310000|2021-11-26 09:51:50|16778.1|16778.1|16777.65|16777.65|16778.1|16778.1|16777.65|16777.65|0
1637920320000|2021-11-26 09:52:00|16777.19|16777.19|16780.52|16780.52|16780.52|16780.52|16777.19|16777.19|0
1637920330000|2021-11-26 09:52:10|16781.91|16781.91|16780.11|16780.11|16781.91|16781.91|16779.65|16779.65|0
1637920340000|2021-11-26 09:52:20|16780.73|16780.73|16780.52|16780.52|16780.73|16780.73|16780.52|16780.52|0
1637920370000|2021-11-26 09:52:50|16782.35|16782.35|16789.4|16789.4|16789.4|16789.4|16782.35|16782.35|0
1637920380000|2021-11-26 09:53:00|16789.61|16789.61|16787.93|16787.93|16789.61|16789.61|16787.93|16787.93|0
1637920390000|2021-11-26 09:53:10|16786.26|16786.26|16787.89|16787.89|16787.89|16787.89|16786.26|16786.26|0
1637920400000|2021-11-26 09:53:20|16786.98|16786.98|16786.98|16786.98|16786.98|16786.98|16786.98|16786.98|0
1637920420000|2021-11-26 09:53:40|16787.8|16787.8|16787.8|16787.8|16787.8|16787.8|16787.8|16787.8|0
1637920430000|2021-11-26 09:53:50|16786.98|16786.98|16789.37|16789.37|16789.37|16789.37|16786.59|16786.59|0
1637920440000|2021-11-26 09:54:00|16784.68|16784.68|16774.81|16774.81|16784.68|16784.68|16774.81|16774.81|0
1637920450000|2021-11-26 09:54:10|16773.99|16773.99|16774.41|16774.41|16774.41|16774.41|16773.99|16773.99|0
1637920460000|2021-11-26 09:54:20|16773.58|16773.58|16772.67|16772.67|16773.58|16773.58|16772.67|16772.67|0
1637920470000|2021-11-26 09:54:30|16771.85|16771.85|16771.97|16771.97|16773.6|16773.6|16770.74|16770.74|0
1637920480000|2021-11-26 09:54:40|16774.42|16774.42|16771.86|16771.86|16774.42|16774.42|16771.86|16771.86|0
1637920490000|2021-11-26 09:54:50|16771.45|16771.45|16770.03|16770.03|16771.45|16771.45|16770.03|16770.03|0
1637920500000|2021-11-26 09:55:00|16772.9|16772.9|16773.62|16773.62|16774.53|16774.53|16772.9|16772.9|0
1637920510000|2021-11-26 09:55:10|16775.45|16775.45|16777.2|16777.2|16778.14|16778.14|16775.45|16775.45|0
1637920530000|2021-11-26 09:55:30|16778.02|16778.02|16778.02|16778.02|16778.02|16778.02|16778.02|16778.02|0
1637920550000|2021-11-26 09:55:50|16781.67|16781.67|16781.67|16781.67|16781.67|16781.67|16781.67|16781.67|0
1637920570000|2021-11-26 09:56:10|16778.93|16778.93|16781.8|16781.8|16781.8|16781.8|16778.93|16778.93|0
1637920580000|2021-11-26 09:56:20|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|16780.89|0
1637920590000|2021-11-26 09:56:30|16781.8|16781.8|16781.8|16781.8|16781.8|16781.8|16781.8|16781.8|0
1637920600000|2021-11-26 09:56:40|16783.03|16783.03|16783.03|16783.03|16783.03|16783.03|16783.03|16783.03|0
1637920610000|2021-11-26 09:56:50|16782.56|16782.56|16782.09|16782.09|16782.56|16782.56|16782.09|16782.09|0
1637920630000|2021-11-26 09:57:10|16784.54|16784.54|16784.54|16784.54|16784.54|16784.54|16784.54|16784.54|0
1637920640000|2021-11-26 09:57:20|16780.96|16780.96|16780.96|16780.96|16780.96|16780.96|16780.96|16780.96|0
1637920660000|2021-11-26 09:57:40|16781.87|16781.87|16782.54|16782.54|16783.03|16783.03|16781.4|16781.4|0
1637920690000|2021-11-26 09:58:10|16786.84|16786.84|16785.4|16785.4|16786.84|16786.84|16785.4|16785.4|0
1637920710000|2021-11-26 09:58:30|16783.94|16783.94|16776.65|16776.65|16783.94|16783.94|16776.65|16776.65|0
1637920730000|2021-11-26 09:58:50|16773|16773|16773|16773|16773|16773|16773|16773|0
1637920740000|2021-11-26 09:59:00|16770.77|16770.77|16770.77|16770.77|16770.77|16770.77|16770.77|16770.77|0
1637920750000|2021-11-26 09:59:10|16765.05|16765.05|16764.6|16764.6|16765.05|16765.05|16764.6|16764.6|0
1637920760000|2021-11-26 09:59:20|16762.78|16762.78|16766.32|16766.32|16766.55|16766.55|16762.78|16762.78|0
1637920780000|2021-11-26 09:59:40|16765.83|16765.83|16766.94|16766.94|16766.94|16766.94|16764.2|16764.2|0
1637920790000|2021-11-26 09:59:50|16767.85|16767.85|16775.19|16775.19|16775.19|16775.19|16767.85|16767.85|0
1637920800000|2021-11-26 10:00:00|16774.57|16774.57|16774.07|16774.07|16774.57|16774.57|16774.07|16774.07|0
1637920810000|2021-11-26 10:00:10|16773.46|16773.46|16769.8|16769.8|16773.46|16773.46|16769.8|16769.8|0
1637920820000|2021-11-26 10:00:20|16768.37|16768.37|16776.81|16776.81|16776.81|16776.81|16768.37|16768.37|0
1637920830000|2021-11-26 10:00:30|16777.28|16777.28|16775.12|16775.12|16778.77|16778.77|16775.12|16775.12|0
1637920840000|2021-11-26 10:00:40|16774.3|16774.3|16773.36|16773.36|16774.3|16774.3|16773.36|16773.36|0
1637920860000|2021-11-26 10:01:00|16777.03|16777.03|16777.03|16777.03|16777.03|16777.03|16777.03|16777.03|0
1637920870000|2021-11-26 10:01:10|16778.46|16778.46|16776.63|16776.63|16778.46|16778.46|16776.63|16776.63|0
1637920880000|2021-11-26 10:01:20|16776.17|16776.17|16774.8|16774.8|16776.63|16776.63|16774.8|16774.8|0
1637920900000|2021-11-26 10:01:40|16773.99|16773.99|16773.99|16773.99|16773.99|16773.99|16773.99|16773.99|0
1637920930000|2021-11-26 10:02:10|16774.46|16774.46|16775.37|16775.37|16775.37|16775.37|16774.46|16774.46|0
1637920960000|2021-11-26 10:02:40|16777.95|16777.95|16778.76|16778.76|16778.76|16778.76|16777.95|16777.95|0
1637920980000|2021-11-26 10:03:00|16783.06|16783.06|16780.71|16780.71|16783.06|16783.06|16780.71|16780.71|0
1637920990000|2021-11-26 10:03:10|16782.15|16782.15|16782.15|16782.15|16782.15|16782.15|16782.15|16782.15|0
1637921000000|2021-11-26 10:03:20|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|0
1637921020000|2021-11-26 10:03:40|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|16786.84|0
1637921030000|2021-11-26 10:03:50|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|16785.41|0
1637921050000|2021-11-26 10:04:10|16787.98|16787.98|16792.75|16792.75|16792.75|16792.75|16787.98|16787.98|0
1637921060000|2021-11-26 10:04:20|16794.98|16794.98|16800.11|16800.11|16800.11|16800.11|16794.98|16794.98|0
1637921070000|2021-11-26 10:04:30|16798.68|16798.68|16798.68|16798.68|16798.68|16798.68|16798.68|16798.68|0
1637921080000|2021-11-26 10:04:40|16800.51|16800.51|16799.59|16799.59|16800.51|16800.51|16799.59|16799.59|0
1637921110000|2021-11-26 10:05:10|16800.51|16800.51|16800.51|16800.51|16800.51|16800.51|16800.51|16800.51|0
1637921120000|2021-11-26 10:05:20|16801.32|16801.32|16801.32|16801.32|16801.32|16801.32|16801.32|16801.32|0
1637921130000|2021-11-26 10:05:30|16800.38|16800.38|16800.38|16800.38|16800.38|16800.38|16800.38|16800.38|0
1637921140000|2021-11-26 10:05:40|16799.47|16799.47|16799.47|16799.47|16799.47|16799.47|16799.47|16799.47|0
1637921160000|2021-11-26 10:06:00|16798.54|16798.54|16798.54|16798.54|16798.54|16798.54|16798.54|16798.54|0
1637921170000|2021-11-26 10:06:10|16799.97|16799.97|16801.4|16801.4|16801.4|16801.4|16799.97|16799.97|0
1637921180000|2021-11-26 10:06:20|16801.87|16801.87|16803.76|16803.76|16803.76|16803.76|16801.87|16801.87|0
1637921200000|2021-11-26 10:06:40|16814.36|16814.36|16818.19|16818.19|16818.19|16818.19|16814.36|16814.36|0
1637921210000|2021-11-26 10:06:50|16817.28|16817.28|16816.37|16816.37|16817.28|16817.28|16816.37|16816.37|0
1637921220000|2021-11-26 10:07:00|16813.5|16813.5|16809.73|16809.73|16813.5|16813.5|16809.73|16809.73|0
1637921230000|2021-11-26 10:07:10|16806.99|16806.99|16806.07|16806.07|16806.99|16806.99|16806.07|16806.07|0
1637921240000|2021-11-26 10:07:20|16807.9|16807.9|16808.81|16808.81|16808.81|16808.81|16807.9|16807.9|0
1637921250000|2021-11-26 10:07:30|16807.14|16807.14|16811.47|16811.47|16813.29|16813.29|16807.14|16807.14|0
1637921280000|2021-11-26 10:08:00|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|16813.1|0
1637921290000|2021-11-26 10:08:10|16812.28|16812.28|16812.28|16812.28|16812.28|16812.28|16812.28|16812.28|0
1637921300000|2021-11-26 10:08:20|16811.47|16811.47|16811.47|16811.47|16811.47|16811.47|16811.47|16811.47|0
1637921320000|2021-11-26 10:08:40|16812.41|16812.41|16812.88|16812.88|16812.88|16812.88|16812.41|16812.41|0
1637921350000|2021-11-26 10:09:10|16813.34|16813.34|16813.34|16813.34|16813.34|16813.34|16813.34|16813.34|0
1637921360000|2021-11-26 10:09:20|16813.81|16813.81|16818.99|16818.99|16818.99|16818.99|16813.81|16813.81|0
1637921370000|2021-11-26 10:09:30|16820.62|16820.62|16820.62|16820.62|16820.62|16820.62|16820.62|16820.62|0
1637921380000|2021-11-26 10:09:40|16821.03|16821.03|16822.03|16822.03|16822.03|16822.03|16821.03|16821.03|0
1637921400000|2021-11-26 10:10:00|16830.73|16830.73|16830.17|16830.17|16830.73|16830.73|16830.17|16830.17|0
1637921440000|2021-11-26 10:10:40|16831.11|16831.11|16835.58|16835.58|16835.58|16835.58|16831.11|16831.11|0
1637921450000|2021-11-26 10:10:50|16835.11|16835.11|16834.57|16834.57|16835.11|16835.11|16833.66|16833.66|0
1637921470000|2021-11-26 10:11:10|16837.82|16837.82|16851.75|16851.75|16851.75|16851.75|16837.82|16837.82|0
1637921480000|2021-11-26 10:11:20|16850.64|16850.64|16851.08|16851.08|16852.52|16852.52|16850.64|16850.64|0
1637921520000|2021-11-26 10:12:00|16849.65|16849.65|16839.79|16839.79|16849.65|16849.65|16839.79|16839.79|0
1637921550000|2021-11-26 10:12:30|16840.7|16840.7|16840.7|16840.7|16840.7|16840.7|16840.7|16840.7|0
1637921570000|2021-11-26 10:12:50|16841.17|16841.17|16839.54|16839.54|16841.17|16841.17|16839.54|16839.54|0
1637921580000|2021-11-26 10:13:00|16838.42|16838.42|16838.42|16838.42|16838.42|16838.42|16838.42|16838.42|0
1637921600000|2021-11-26 10:13:20|16838.2|16838.2|16837.29|16837.29|16838.2|16838.2|16837.29|16837.29|0
1637921620000|2021-11-26 10:13:40|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|16836.84|0
1637921640000|2021-11-26 10:14:00|16841.01|16841.01|16844.9|16844.9|16844.9|16844.9|16841.01|16841.01|0
1637921650000|2021-11-26 10:14:10|16844.08|16844.08|16842.25|16842.25|16844.08|16844.08|16842.25|16842.25|0
1637921660000|2021-11-26 10:14:20|16842.35|16842.35|16842.45|16842.45|16842.45|16842.45|16841.53|16841.53|0
1637921670000|2021-11-26 10:14:30|16841.63|16841.63|16841.63|16841.63|16841.63|16841.63|16841.63|16841.63|0
1637921680000|2021-11-26 10:14:40|16842.54|16842.54|16848.22|16848.22|16848.22|16848.22|16842.54|16842.54|0
1637921690000|2021-11-26 10:14:50|16849.03|16849.03|16847.75|16847.75|16849.03|16849.03|16847.75|16847.75|0
1637921700000|2021-11-26 10:15:00|16848.67|16848.67|16848.14|16848.14|16848.67|16848.67|16847.67|16847.67|0
1637921710000|2021-11-26 10:15:10|16849.58|16849.58|16849.58|16849.58|16849.58|16849.58|16849.58|16849.58|0
1637921720000|2021-11-26 10:15:20|16848.63|16848.63|16848.63|16848.63|16848.63|16848.63|16848.63|16848.63|0
1637921730000|2021-11-26 10:15:30|16847.72|16847.72|16846.09|16846.09|16847.72|16847.72|16846.09|16846.09|0
1637921740000|2021-11-26 10:15:40|16845.27|16845.27|16845.27|16845.27|16845.27|16845.27|16845.27|16845.27|0
1637921750000|2021-11-26 10:15:50|16844.36|16844.36|16844.36|16844.36|16844.36|16844.36|16844.36|16844.36|0
1637921760000|2021-11-26 10:16:00|16845.79|16845.79|16841.82|16841.82|16845.79|16845.79|16841.82|16841.82|0
1637921770000|2021-11-26 10:16:10|16840.7|16840.7|16842.14|16842.14|16842.14|16842.14|16840.7|16840.7|0
1637921800000|2021-11-26 10:16:40|16841.64|16841.64|16841.64|16841.64|16841.64|16841.64|16841.64|16841.64|0
1637921810000|2021-11-26 10:16:50|16837.47|16837.47|16837.47|16837.47|16837.47|16837.47|16837.47|16837.47|0
1637921820000|2021-11-26 10:17:00|16837.96|16837.96|16838.28|16838.28|16839.39|16839.39|16837.96|16837.96|0
1637921830000|2021-11-26 10:17:10|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|16837.46|0
1637921870000|2021-11-26 10:17:50|16835.83|16835.83|16835.83|16835.83|16835.83|16835.83|16835.83|16835.83|0
1637921880000|2021-11-26 10:18:00|16836.65|16836.65|16836.65|16836.65|16836.65|16836.65|16836.65|16836.65|0
1637921890000|2021-11-26 10:18:10|16834.82|16834.82|16830.56|16830.56|16834.82|16834.82|16830.56|16830.56|0
1637921900000|2021-11-26 10:18:20|16831.5|16831.5|16833.41|16833.41|16833.41|16833.41|16831.5|16831.5|0
1637921940000|2021-11-26 10:19:00|16831.98|16831.98|16838.09|16838.09|16838.09|16838.09|16831.98|16831.98|0
1637921950000|2021-11-26 10:19:10|16839.09|16839.09|16841.95|16841.95|16841.95|16841.95|16839.09|16839.09|0
1637921980000|2021-11-26 10:19:40|16841.13|16841.13|16840.98|16840.98|16841.6|16841.6|16840.98|16840.98|0
1637921990000|2021-11-26 10:19:50|16841.93|16841.93|16841.93|16841.93|16841.93|16841.93|16841.93|16841.93|0
1637922000000|2021-11-26 10:20:00|16842.4|16842.4|16843.41|16843.41|16845.14|16845.14|16842.4|16842.4|0
1637922020000|2021-11-26 10:20:20|16842.59|16842.59|16838.78|16838.78|16842.59|16842.59|16838.78|16838.78|0
1637922050000|2021-11-26 10:20:50|16837.97|16837.97|16838.88|16838.88|16838.88|16838.88|16837.97|16837.97|0
1637922070000|2021-11-26 10:21:10|16841.94|16841.94|16842.14|16842.14|16842.14|16842.14|16841.67|16841.67|0
1637922090000|2021-11-26 10:21:30|16843.06|16843.06|16843.06|16843.06|16843.06|16843.06|16843.06|16843.06|0
1637922100000|2021-11-26 10:21:40|16844.94|16844.94|16844|16844|16844.94|16844.94|16844|16844|0
1637922110000|2021-11-26 10:21:50|16844.91|16844.91|16844|16844|16844.91|16844.91|16844|16844|0
1637922120000|2021-11-26 10:22:00|16845.41|16845.41|16847.26|16847.26|16847.26|16847.26|16844|16844|0
1637922130000|2021-11-26 10:22:10|16847.67|16847.67|16848.49|16848.49|16848.49|16848.49|16847.67|16847.67|0
1637922140000|2021-11-26 10:22:20|16847.67|16847.67|16846.39|16846.39|16847.67|16847.67|16846.39|16846.39|0
1637922160000|2021-11-26 10:22:40|16845.45|16845.45|16845.45|16845.45|16845.45|16845.45|16845.45|16845.45|0
1637922190000|2021-11-26 10:23:10|16846.36|16846.36|16845.45|16845.45|16846.36|16846.36|16845.45|16845.45|0
1637922200000|2021-11-26 10:23:20|16845.92|16845.92|16845.92|16845.92|16845.92|16845.92|16845.92|16845.92|0
1637922210000|2021-11-26 10:23:30|16845.1|16845.1|16844.19|16844.19|16845.1|16845.1|16844.19|16844.19|0
1637922230000|2021-11-26 10:23:50|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|16843.27|0
1637922240000|2021-11-26 10:24:00|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|0
1637922250000|2021-11-26 10:24:10|16845.1|16845.1|16843.27|16843.27|16845.1|16845.1|16843.27|16843.27|0
1637922260000|2021-11-26 10:24:20|16844.09|16844.09|16845|16845|16845|16845|16844.09|16844.09|0
1637922270000|2021-11-26 10:24:30|16844.07|16844.07|16841.62|16841.62|16844.07|16844.07|16841.62|16841.62|0
1637922280000|2021-11-26 10:24:40|16841.15|16841.15|16839.88|16839.88|16841.71|16841.71|16839.88|16839.88|0
1637922300000|2021-11-26 10:25:00|16838.25|16838.25|16838.25|16838.25|16838.25|16838.25|16838.25|16838.25|0
1637922330000|2021-11-26 10:25:30|16836.82|16836.82|16842.45|16842.45|16842.45|16842.45|16836.82|16836.82|0
1637922340000|2021-11-26 10:25:40|16845.81|16845.81|16846.11|16846.11|16846.11|16846.11|16845|16845|0
1637922360000|2021-11-26 10:26:00|16845.7|16845.7|16843.11|16843.11|16845.7|16845.7|16843.11|16843.11|0
1637922370000|2021-11-26 10:26:10|16844.55|16844.55|16845.36|16845.36|16845.36|16845.36|16844.55|16844.55|0
1637922390000|2021-11-26 10:26:30|16847.19|16847.19|16848.55|16848.55|16849.02|16849.02|16847.19|16847.19|0
1637922400000|2021-11-26 10:26:40|16847.06|16847.06|16846.14|16846.14|16847.06|16847.06|16846.14|16846.14|0
1637922410000|2021-11-26 10:26:50|16844.71|16844.71|16844.71|16844.71|16844.71|16844.71|16844.71|16844.71|0
1637922420000|2021-11-26 10:27:00|16843.08|16843.08|16834.33|16834.33|16843.08|16843.08|16834.33|16834.33|0
1637922430000|2021-11-26 10:27:10|16833.77|16833.77|16833.36|16833.36|16833.77|16833.77|16833.36|16833.36|0
1637922440000|2021-11-26 10:27:20|16832.25|16832.25|16836.36|16836.36|16836.36|16836.36|16832.25|16832.25|0
1637922460000|2021-11-26 10:27:40|16835.9|16835.9|16835.9|16835.9|16835.9|16835.9|16835.9|16835.9|0
1637922470000|2021-11-26 10:27:50|16837.48|16837.48|16840.32|16840.32|16840.32|16840.32|16837.48|16837.48|0
1637922480000|2021-11-26 10:28:00|16840.79|16840.79|16840.79|16840.79|16840.79|16840.79|16840.79|16840.79|0
1637922490000|2021-11-26 10:28:10|16841.29|16841.29|16838.55|16838.55|16841.29|16841.29|16838.55|16838.55|0
1637922500000|2021-11-26 10:28:20|16842.2|16842.2|16843.99|16843.99|16843.99|16843.99|16841.2|16841.2|0
1637922510000|2021-11-26 10:28:30|16845.63|16845.63|16847.61|16847.61|16847.61|16847.61|16845.63|16845.63|0
1637922520000|2021-11-26 10:28:40|16849.24|16849.24|16849.71|16849.71|16849.71|16849.71|16848.75|16848.75|0
1637922550000|2021-11-26 10:29:10|16852.56|16852.56|16860.05|16860.05|16860.05|16860.05|16852.56|16852.56|0
1637922570000|2021-11-26 10:29:30|16859.49|16859.49|16859.49|16859.49|16859.49|16859.49|16859.49|16859.49|0
1637922580000|2021-11-26 10:29:40|16861.84|16861.84|16862.73|16862.73|16863.64|16863.64|16861.84|16861.84|0
1637922590000|2021-11-26 10:29:50|16863.64|16863.64|16862.6|16862.6|16865.47|16865.47|16862.6|16862.6|0
1637922600000|2021-11-26 10:30:00|16861.69|16861.69|16858.25|16858.25|16861.69|16861.69|16858.25|16858.25|0
1637922610000|2021-11-26 10:30:10|16857.44|16857.44|16860.18|16860.18|16860.18|16860.18|16857.44|16857.44|0
1637922630000|2021-11-26 10:30:30|16860.65|16860.65|16860.65|16860.65|16860.65|16860.65|16860.65|16860.65|0
1637922640000|2021-11-26 10:30:40|16859.65|16859.65|16862.52|16862.52|16862.52|16862.52|16859.65|16859.65|0
1637922650000|2021-11-26 10:30:50|16861.7|16861.7|16855.5|16855.5|16861.7|16861.7|16855.5|16855.5|0
1637922660000|2021-11-26 10:31:00|16853.15|16853.15|16853.15|16853.15|16853.15|16853.15|16853.15|16853.15|0
1637922670000|2021-11-26 10:31:10|16850.28|16850.28|16850.28|16850.28|16850.28|16850.28|16850.28|16850.28|0
1637922680000|2021-11-26 10:31:20|16851.78|16851.78|16851.78|16851.78|16851.78|16851.78|16851.78|16851.78|0
1637922690000|2021-11-26 10:31:30|16852.25|16852.25|16852.72|16852.72|16852.72|16852.72|16852.25|16852.25|0
1637922700000|2021-11-26 10:31:40|16852.16|16852.16|16849.68|16849.68|16852.16|16852.16|16849.68|16849.68|0
1637922710000|2021-11-26 10:31:50|16848.27|16848.27|16843.3|16843.3|16848.27|16848.27|16843.3|16843.3|0
1637922720000|2021-11-26 10:32:00|16841.66|16841.66|16841.66|16841.66|16841.66|16841.66|16841.66|16841.66|0
1637922730000|2021-11-26 10:32:10|16840.23|16840.23|16838.56|16838.56|16840.23|16840.23|16838.56|16838.56|0
1637922740000|2021-11-26 10:32:20|16838|16838|16831.66|16831.66|16838|16838|16831.66|16831.66|0
1637922750000|2021-11-26 10:32:30|16832.13|16832.13|16837.27|16837.27|16837.27|16837.27|16832.13|16832.13|0
1637922760000|2021-11-26 10:32:40|16837.83|16837.83|16837.83|16837.83|16837.83|16837.83|16837.83|16837.83|0
1637922770000|2021-11-26 10:32:50|16838.76|16838.76|16841.11|16841.11|16841.11|16841.11|16838.76|16838.76|0
1637922780000|2021-11-26 10:33:00|16837.85|16837.85|16841.27|16841.27|16841.27|16841.27|16837.85|16837.85|0
1637922790000|2021-11-26 10:33:10|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|0
1637922800000|2021-11-26 10:33:20|16840.39|16840.39|16840.39|16840.39|16840.39|16840.39|16840.39|16840.39|0
1637922810000|2021-11-26 10:33:30|16838.96|16838.96|16836.88|16836.88|16838.96|16838.96|16836.88|16836.88|0
1637922830000|2021-11-26 10:33:50|16835.89|16835.89|16835.89|16835.89|16835.89|16835.89|16835.89|16835.89|0
1637922840000|2021-11-26 10:34:00|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|16834.45|0
1637922860000|2021-11-26 10:34:20|16833.99|16833.99|16833.99|16833.99|16833.99|16833.99|16833.99|16833.99|0
1637922890000|2021-11-26 10:34:50|16835.42|16835.42|16832.46|16832.46|16835.42|16835.42|16832.46|16832.46|0
1637922900000|2021-11-26 10:35:00|16831.99|16831.99|16834.06|16834.06|16834.06|16834.06|16831.99|16831.99|0
1637922910000|2021-11-26 10:35:10|16834.99|16834.99|16835.49|16835.49|16835.49|16835.49|16834.99|16834.99|0
1637922930000|2021-11-26 10:35:30|16835.96|16835.96|16835.46|16835.46|16835.96|16835.96|16835.46|16835.46|0
1637922940000|2021-11-26 10:35:40|16833.58|16833.58|16833.58|16833.58|16833.58|16833.58|16833.58|16833.58|0
1637922950000|2021-11-26 10:35:50|16834.99|16834.99|16834.99|16834.99|16834.99|16834.99|16834.99|16834.99|0
1637922970000|2021-11-26 10:36:10|16834.49|16834.49|16833.55|16833.55|16834.49|16834.49|16833.55|16833.55|0
1637922980000|2021-11-26 10:36:20|16833.05|16833.05|16821.98|16821.98|16833.05|16833.05|16820.58|16820.58|0
1637922990000|2021-11-26 10:36:30|16824.72|16824.72|16823.96|16823.96|16824.72|16824.72|16823.96|16823.96|0
1637923000000|2021-11-26 10:36:40|16822.32|16822.32|16822.32|16822.32|16822.32|16822.32|16822.32|16822.32|0
1637923010000|2021-11-26 10:36:50|16821.86|16821.86|16822|16822|16823.29|16823.29|16821.86|16821.86|0
1637923020000|2021-11-26 10:37:00|16822.94|16822.94|16822.47|16822.47|16822.94|16822.94|16822.47|16822.47|0
1637923030000|2021-11-26 10:37:10|16823.9|16823.9|16823.9|16823.9|16823.9|16823.9|16823.9|16823.9|0
1637923040000|2021-11-26 10:37:20|16825.19|16825.19|16825.74|16825.74|16825.74|16825.74|16825.19|16825.19|0
1637923050000|2021-11-26 10:37:30|16825.52|16825.52|16825.52|16825.52|16825.52|16825.52|16825.52|16825.52|0
1637923070000|2021-11-26 10:37:50|16826.95|16826.95|16826.95|16826.95|16826.95|16826.95|16826.95|16826.95|0
1637923080000|2021-11-26 10:38:00|16827.77|16827.77|16829.2|16829.2|16829.2|16829.2|16827.77|16827.77|0
1637923100000|2021-11-26 10:38:20|16830.12|16830.12|16830.67|16830.67|16830.67|16830.67|16830.12|16830.12|0
1637923110000|2021-11-26 10:38:30|16831.14|16831.14|16835.36|16835.36|16835.36|16835.36|16831.14|16831.14|0
1637923120000|2021-11-26 10:38:40|16837.8|16837.8|16837.8|16837.8|16837.8|16837.8|16837.8|16837.8|0
1637923130000|2021-11-26 10:38:50|16837.81|16837.81|16834.59|16834.59|16837.81|16837.81|16834.59|16834.59|0
1637923140000|2021-11-26 10:39:00|16833.6|16833.6|16833.6|16833.6|16833.6|16833.6|16832.69|16832.69|0
1637923150000|2021-11-26 10:39:10|16830.73|16830.73|16830.73|16830.73|16830.73|16830.73|16830.73|16830.73|0
1637923160000|2021-11-26 10:39:20|16828.91|16828.91|16824.73|16824.73|16828.91|16828.91|16824.73|16824.73|0
1637923170000|2021-11-26 10:39:30|16825.65|16825.65|16825.65|16825.65|16825.65|16825.65|16825.65|16825.65|0
1637923180000|2021-11-26 10:39:40|16824.25|16824.25|16824.25|16824.25|16824.25|16824.25|16824.25|16824.25|0
1637923190000|2021-11-26 10:39:50|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|0
1637923200000|2021-11-26 10:40:00|16822.32|16822.32|16815.3|16815.3|16822.32|16822.32|16815.3|16815.3|0
1637923210000|2021-11-26 10:40:10|16807.12|16807.12|16805.03|16805.03|16807.12|16807.12|16805.03|16805.03|0
1637923240000|2021-11-26 10:40:40|16805.36|16805.36|16804.89|16804.89|16805.36|16805.36|16804.89|16804.89|0
1637923260000|2021-11-26 10:41:00|16801.6|16801.6|16795.99|16795.99|16801.6|16801.6|16795.99|16795.99|0
1637923270000|2021-11-26 10:41:10|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|0
1637923280000|2021-11-26 10:41:20|16797.89|16797.89|16804.12|16804.12|16804.12|16804.12|16797.87|16797.87|0
1637923290000|2021-11-26 10:41:30|16803.21|16803.21|16801.38|16801.38|16803.21|16803.21|16801.38|16801.38|0
1637923320000|2021-11-26 10:42:00|16802.29|16802.29|16800.88|16800.88|16802.29|16802.29|16800.88|16800.88|0
1637923330000|2021-11-26 10:42:10|16801.09|16801.09|16799.1|16799.1|16801.09|16801.09|16799.1|16799.1|0
1637923340000|2021-11-26 10:42:20|16798.6|16798.6|16793.66|16793.66|16798.6|16798.6|16793.66|16793.66|0
1637923360000|2021-11-26 10:42:40|16791.76|16791.76|16789.94|16789.94|16791.76|16791.76|16787.81|16787.81|0
1637923370000|2021-11-26 10:42:50|16790.85|16790.85|16790.85|16790.85|16790.85|16790.85|16790.85|16790.85|0
1637923380000|2021-11-26 10:43:00|16791.32|16791.32|16791.79|16791.79|16791.79|16791.79|16791.32|16791.32|0
1637923410000|2021-11-26 10:43:30|16792.72|16792.72|16798.32|16798.32|16798.32|16798.32|16792.72|16792.72|0
1637923420000|2021-11-26 10:43:40|16798.99|16798.99|16799.71|16799.71|16799.71|16799.71|16798.28|16798.28|0
1637923440000|2021-11-26 10:44:00|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|0
1637923450000|2021-11-26 10:44:10|16800.23|16800.23|16800.23|16800.23|16800.23|16800.23|16800.23|16800.23|0
1637923470000|2021-11-26 10:44:30|16801.66|16801.66|16801.66|16801.66|16801.66|16801.66|16801.66|16801.66|0
1637923480000|2021-11-26 10:44:40|16801.11|16801.11|16803.42|16803.42|16803.42|16803.42|16800.66|16800.66|0
1637923490000|2021-11-26 10:44:50|16805.05|16805.05|16805.05|16805.05|16805.97|16805.97|16805.05|16805.05|0
1637923500000|2021-11-26 10:45:00|16803.17|16803.17|16795.15|16795.15|16803.64|16803.64|16795.15|16795.15|0
1637923520000|2021-11-26 10:45:20|16796.06|16796.06|16799.6|16799.6|16801.27|16801.27|16795.15|16795.15|0
1637923560000|2021-11-26 10:46:00|16796.86|16796.86|16799.09|16799.09|16799.09|16799.09|16796.86|16796.86|0
1637923600000|2021-11-26 10:46:40|16797.66|16797.66|16794.39|16794.39|16797.66|16797.66|16794.39|16794.39|0
1637923610000|2021-11-26 10:46:50|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|0
1637923630000|2021-11-26 10:47:10|16794.97|16794.97|16796.79|16796.79|16796.79|16796.79|16794.97|16794.97|0
1637923650000|2021-11-26 10:47:30|16796.18|16796.18|16796.18|16796.18|16796.18|16796.18|16796.18|16796.18|0
1637923660000|2021-11-26 10:47:40|16795.48|16795.48|16792.91|16792.91|16795.48|16795.48|16792.41|16792.41|0
1637923670000|2021-11-26 10:47:50|16792.71|16792.71|16792.71|16792.71|16792.71|16792.71|16792.71|16792.71|0
1637923680000|2021-11-26 10:48:00|16792.26|16792.26|16780.11|16780.11|16792.26|16792.26|16780.11|16780.11|0
1637923690000|2021-11-26 10:48:10|16779.08|16779.08|16772.21|16772.21|16779.08|16779.08|16772.21|16772.21|0
1637923700000|2021-11-26 10:48:20|16772.01|16772.01|16772.93|16772.93|16772.93|16772.93|16772.01|16772.01|0
1637923710000|2021-11-26 10:48:30|16772|16772|16763.25|16763.25|16772|16772|16763.25|16763.25|0
1637923750000|2021-11-26 10:49:10|16763.74|16763.74|16762.36|16762.36|16763.74|16763.74|16762.36|16762.36|0
1637923760000|2021-11-26 10:49:20|16761.9|16761.9|16763.25|16763.25|16763.72|16763.72|16761.9|16761.9|0
1637923780000|2021-11-26 10:49:40|16764.25|16764.25|16762.81|16762.81|16764.64|16764.64|16762.81|16762.81|0
1637923790000|2021-11-26 10:49:50|16763.63|16763.63|16765.61|16765.61|16765.61|16765.61|16762.87|16762.87|0
1637923800000|2021-11-26 10:50:00|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|16764.69|0
1637923810000|2021-11-26 10:50:10|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|16764.2|0
1637923820000|2021-11-26 10:50:20|16766.02|16766.02|16773.58|16773.58|16773.58|16773.58|16766.02|16766.02|0
1637923830000|2021-11-26 10:50:30|16773.17|16773.17|16776.83|16776.83|16776.83|16776.83|16773.17|16773.17|0
1637923840000|2021-11-26 10:50:40|16775.91|16775.91|16776.73|16776.73|16777.55|16777.55|16775.91|16775.91|0
1637923860000|2021-11-26 10:51:00|16774.9|16774.9|16774.9|16774.9|16774.9|16774.9|16774.9|16774.9|0
1637923880000|2021-11-26 10:51:20|16773.99|16773.99|16773.99|16773.99|16773.99|16773.99|16773.99|16773.99|0
1637923900000|2021-11-26 10:51:40|16771.59|16771.59|16771.59|16771.59|16771.59|16771.59|16771.59|16771.59|0
1637923910000|2021-11-26 10:51:50|16772.52|16772.52|16772.99|16772.99|16772.99|16772.99|16772.52|16772.52|0
1637923920000|2021-11-26 10:52:00|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|0
1637923940000|2021-11-26 10:52:20|16770.67|16770.67|16770.67|16770.67|16770.67|16770.67|16770.67|16770.67|0
1637923950000|2021-11-26 10:52:30|16771.22|16771.22|16764.5|16764.5|16771.22|16771.22|16764.5|16764.5|0
1637923960000|2021-11-26 10:52:40|16763.94|16763.94|16759.02|16759.02|16763.94|16763.94|16759.02|16759.02|0
1637923970000|2021-11-26 10:52:50|16757.62|16757.62|16758.09|16758.09|16758.09|16758.09|16757.62|16757.62|0
1637923980000|2021-11-26 10:53:00|16758.56|16758.56|16766.71|16766.71|16766.71|16766.71|16758.56|16758.56|0
1637923990000|2021-11-26 10:53:10|16765.8|16765.8|16765.8|16765.8|16765.8|16765.8|16765.8|16765.8|0
1637924010000|2021-11-26 10:53:30|16766.74|16766.74|16770.06|16770.06|16770.06|16770.06|16766.74|16766.74|0
1637924020000|2021-11-26 10:53:40|16769.01|16769.01|16769.01|16769.01|16769.01|16769.01|16769.01|16769.01|0
1637924030000|2021-11-26 10:53:50|16774.74|16774.74|16774.74|16774.74|16774.74|16774.74|16774.74|16774.74|0
1637924050000|2021-11-26 10:54:10|16773.31|16773.31|16775.9|16775.9|16775.9|16775.9|16773.31|16773.31|0
1637924070000|2021-11-26 10:54:30|16778.76|16778.76|16784.87|16784.87|16784.87|16784.87|16778.76|16778.76|0
1637924080000|2021-11-26 10:54:40|16784.06|16784.06|16782.64|16782.64|16784.06|16784.06|16782.64|16782.64|0
1637924090000|2021-11-26 10:54:50|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|0
1637924160000|2021-11-26 10:56:00|16779.81|16779.81|16779.81|16779.81|16779.81|16779.81|16779.81|16779.81|0
1637924170000|2021-11-26 10:56:10|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|16780.28|0
1637924180000|2021-11-26 10:56:20|16782.76|16782.76|16785.7|16785.7|16785.7|16785.7|16782.76|16782.76|0
1637924200000|2021-11-26 10:56:40|16782.56|16782.56|16776.47|16776.47|16782.56|16782.56|16776.47|16776.47|0
1637924230000|2021-11-26 10:57:10|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|16774.02|0
1637924240000|2021-11-26 10:57:20|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|16773.08|0
1637924250000|2021-11-26 10:57:30|16763.31|16763.31|16752.45|16752.45|16763.31|16763.31|16752.45|16752.45|0
1637924260000|2021-11-26 10:57:40|16751.42|16751.42|16747.72|16747.72|16751.42|16751.42|16746.72|16746.72|0
1637924270000|2021-11-26 10:57:50|16747.25|16747.25|16748.07|16748.07|16748.88|16748.88|16747.25|16747.25|0
1637924280000|2021-11-26 10:58:00|16749.5|16749.5|16753.61|16753.61|16753.61|16753.61|16749.5|16749.5|0
1637924290000|2021-11-26 10:58:10|16755.43|16755.43|16759.79|16759.79|16759.79|16759.79|16755.43|16755.43|0
1637924300000|2021-11-26 10:58:20|16760.73|16760.73|16760.73|16760.73|16760.73|16760.73|16760.73|16760.73|0
1637924330000|2021-11-26 10:58:50|16760.95|16760.95|16760.95|16760.95|16760.95|16760.95|16760.95|16760.95|0
1637924340000|2021-11-26 10:59:00|16762.39|16762.39|16762.39|16762.39|16762.39|16762.39|16762.39|16762.39|0
1637924350000|2021-11-26 10:59:10|16762.85|16762.85|16766.02|16766.02|16766.02|16766.02|16762.85|16762.85|0
1637924380000|2021-11-26 10:59:40|16767.75|16767.75|16767.75|16767.75|16767.75|16767.75|16767.75|16767.75|0
1637924390000|2021-11-26 10:59:50|16766.84|16766.84|16766.84|16766.84|16766.84|16766.84|16766.84|16766.84|0
1637924400000|2021-11-26 11:00:00|16760.6|16760.6|16752.24|16752.24|16760.6|16760.6|16752.24|16752.24|0
1637924410000|2021-11-26 11:00:10|16756|16756|16756.81|16756.81|16756.81|16756.81|16756|16756|0
1637924420000|2021-11-26 11:00:20|16758.05|16758.05|16757.22|16757.22|16758.05|16758.05|16757.22|16757.22|0
1637924440000|2021-11-26 11:00:40|16757.63|16757.63|16757.63|16757.63|16757.63|16757.63|16757.63|16757.63|0
1637924450000|2021-11-26 11:00:50|16753.48|16753.48|16743.63|16743.63|16753.48|16753.48|16743.63|16743.63|0
1637924460000|2021-11-26 11:01:00|16743.16|16743.16|16743.99|16743.99|16744.92|16744.92|16743.16|16743.16|0
1637924470000|2021-11-26 11:01:10|16745.1|16745.1|16746.1|16746.1|16746.1|16746.1|16745.1|16745.1|0
1637924480000|2021-11-26 11:01:20|16746.77|16746.77|16747.9|16747.9|16747.9|16747.9|16746.77|16746.77|0
1637924490000|2021-11-26 11:01:30|16748.84|16748.84|16750.33|16750.33|16750.33|16750.33|16748.84|16748.84|0
1637924500000|2021-11-26 11:01:40|16749.72|16749.72|16748.23|16748.23|16749.72|16749.72|16748.23|16748.23|0
1637924510000|2021-11-26 11:01:50|16749.26|16749.26|16753.55|16753.55|16753.55|16753.55|16749.26|16749.26|0
1637924520000|2021-11-26 11:02:00|16753.08|16753.08|16753.08|16753.08|16753.08|16753.08|16753.08|16753.08|0
1637924530000|2021-11-26 11:02:10|16753.31|16753.31|16753.31|16753.31|16753.31|16753.31|16753.31|16753.31|0
1637924550000|2021-11-26 11:02:30|16751.87|16751.87|16755.21|16755.21|16755.21|16755.21|16751.87|16751.87|0
1637924560000|2021-11-26 11:02:40|16757.95|16757.95|16758.77|16758.77|16758.77|16758.77|16757.95|16757.95|0
1637924570000|2021-11-26 11:02:50|16760.2|16760.2|16762.08|16762.08|16763.9|16763.9|16760.2|16760.2|0
1637924590000|2021-11-26 11:03:10|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|16760.35|0
1637924600000|2021-11-26 11:03:20|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|0
1637924610000|2021-11-26 11:03:30|16761.16|16761.16|16761.16|16761.16|16761.16|16761.16|16761.16|16761.16|0
1637924630000|2021-11-26 11:03:50|16762.57|16762.57|16768.13|16768.13|16768.13|16768.13|16762.57|16762.57|0
1637924640000|2021-11-26 11:04:00|16767.22|16767.22|16766.28|16766.28|16767.22|16767.22|16766.28|16766.28|0
1637924650000|2021-11-26 11:04:10|16767.71|16767.71|16768.18|16768.18|16768.18|16768.18|16767.71|16767.71|0
1637924680000|2021-11-26 11:04:40|16769.61|16769.61|16771.05|16771.05|16771.05|16771.05|16769.61|16769.61|0
1637924690000|2021-11-26 11:04:50|16772.87|16772.87|16778.14|16778.14|16779.97|16779.97|16772.87|16772.87|0
1637924700000|2021-11-26 11:05:00|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|16778.96|0
1637924740000|2021-11-26 11:05:40|16779.57|16779.57|16781.36|16781.36|16781.36|16781.36|16779.13|16779.13|0
1637924750000|2021-11-26 11:05:50|16782.17|16782.17|16787.81|16787.81|16787.81|16787.81|16782.17|16782.17|0
1637924760000|2021-11-26 11:06:00|16795.8|16795.8|16800.87|16800.87|16800.87|16800.87|16795.8|16795.8|0
1637924770000|2021-11-26 11:06:10|16802.86|16802.86|16807.07|16807.07|16807.07|16807.07|16802.86|16802.86|0
1637924780000|2021-11-26 11:06:20|16807.99|16807.99|16808.46|16808.46|16808.46|16808.46|16807.99|16807.99|0
1637924790000|2021-11-26 11:06:30|16808.95|16808.95|16808.04|16808.04|16808.95|16808.95|16808.04|16808.04|0
1637924810000|2021-11-26 11:06:50|16808.51|16808.51|16808.03|16808.03|16808.97|16808.97|16808.03|16808.03|0
1637924820000|2021-11-26 11:07:00|16807.48|16807.48|16807.48|16807.48|16807.48|16807.48|16807.48|16807.48|0
1637924830000|2021-11-26 11:07:10|16807.95|16807.95|16808.86|16808.86|16808.86|16808.86|16807.95|16807.95|0
1637924840000|2021-11-26 11:07:20|16807.03|16807.03|16807.03|16807.03|16807.03|16807.03|16807.03|16807.03|0
1637924850000|2021-11-26 11:07:30|16806.09|16806.09|16806.09|16806.09|16806.09|16806.09|16806.09|16806.09|0
1637924860000|2021-11-26 11:07:40|16807|16807|16807|16807|16807|16807|16807|16807|0
1637924880000|2021-11-26 11:08:00|16808.44|16808.44|16805.98|16805.98|16808.44|16808.44|16805.98|16805.98|0
1637924900000|2021-11-26 11:08:20|16811.99|16811.99|16812.09|16812.09|16812.09|16812.09|16811.17|16811.17|0
1637924910000|2021-11-26 11:08:30|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|0
1637924920000|2021-11-26 11:08:40|16808.2|16808.2|16807.65|16807.65|16808.2|16808.2|16807.65|16807.65|0
1637924940000|2021-11-26 11:09:00|16809.08|16809.08|16808.52|16808.52|16809.08|16809.08|16808.52|16808.52|0
1637924960000|2021-11-26 11:09:20|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|16809.34|0
1637924970000|2021-11-26 11:09:30|16810.15|16810.15|16810.15|16810.15|16811.83|16811.83|16810.15|16810.15|0
1637924980000|2021-11-26 11:09:40|16811.98|16811.98|16811.98|16811.98|16811.98|16811.98|16811.98|16811.98|0
1637924990000|2021-11-26 11:09:50|16811.07|16811.07|16812.57|16812.57|16812.57|16812.57|16811.07|16811.07|0
1637925000000|2021-11-26 11:10:00|16813.6|16813.6|16813.6|16813.6|16813.6|16813.6|16813.6|16813.6|0
1637925030000|2021-11-26 11:10:30|16815.23|16815.23|16815.23|16815.23|16815.23|16815.23|16815.23|16815.23|0
1637925040000|2021-11-26 11:10:40|16816.96|16816.96|16815.23|16815.23|16817.48|16817.48|16815.23|16815.23|0
1637925050000|2021-11-26 11:10:50|16814.29|16814.29|16806.79|16806.79|16814.29|16814.29|16806.79|16806.79|0
1637925060000|2021-11-26 11:11:00|16806.59|16806.59|16805.47|16805.47|16806.59|16806.59|16805.47|16805.47|0
1637925070000|2021-11-26 11:11:10|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|16805.94|0
1637925080000|2021-11-26 11:11:20|16803.39|16803.39|16803.39|16803.39|16803.39|16803.39|16803.39|16803.39|0
1637925090000|2021-11-26 11:11:30|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|16802.4|0
1637925110000|2021-11-26 11:11:50|16800.06|16800.06|16799.12|16799.12|16800.06|16800.06|16799.12|16799.12|0
1637925120000|2021-11-26 11:12:00|16797.57|16797.57|16797.57|16797.57|16797.57|16797.57|16797.57|16797.57|0
1637925130000|2021-11-26 11:12:10|16796.46|16796.46|16800.25|16800.25|16800.5|16800.5|16795.05|16795.05|0
1637925140000|2021-11-26 11:12:20|16801.68|16801.68|16801.68|16801.68|16801.68|16801.68|16801.68|16801.68|0
1637925150000|2021-11-26 11:12:30|16803.51|16803.51|16802.08|16802.08|16803.51|16803.51|16802.08|16802.08|0
1637925160000|2021-11-26 11:12:40|16802.63|16802.63|16804.83|16804.83|16804.83|16804.83|16802.63|16802.63|0
1637925170000|2021-11-26 11:12:50|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|0
1637925180000|2021-11-26 11:13:00|16806.36|16806.36|16807.36|16807.36|16807.36|16807.36|16806.36|16806.36|0
1637925200000|2021-11-26 11:13:20|16806.44|16806.44|16805.95|16805.95|16806.44|16806.44|16805.95|16805.95|0
1637925260000|2021-11-26 11:14:20|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|16806.5|0
1637925270000|2021-11-26 11:14:30|16810.72|16810.72|16812.04|16812.04|16812.04|16812.04|16810.16|16810.16|0
1637925280000|2021-11-26 11:14:40|16812.86|16812.86|16812.86|16812.86|16812.86|16812.86|16812.86|16812.86|0
1637925290000|2021-11-26 11:14:50|16813.67|16813.67|16813.67|16813.67|16813.67|16813.67|16813.67|16813.67|0
1637925300000|2021-11-26 11:15:00|16814.79|16814.79|16813.67|16813.67|16814.79|16814.79|16813.67|16813.67|0
1637925330000|2021-11-26 11:15:30|16813.18|16813.18|16811.28|16811.28|16813.18|16813.18|16811.28|16811.28|0
1637925350000|2021-11-26 11:15:50|16810.36|16810.36|16808.95|16808.95|16810.36|16810.36|16808.95|16808.95|0
1637925360000|2021-11-26 11:16:00|16807.99|16807.99|16807.99|16807.99|16807.99|16807.99|16807.99|16807.99|0
1637925370000|2021-11-26 11:16:10|16808.9|16808.9|16809.42|16809.42|16810.34|16810.34|16808.9|16808.9|0
1637925380000|2021-11-26 11:16:20|16809.98|16809.98|16807.12|16807.12|16809.98|16809.98|16807.12|16807.12|0
1637925410000|2021-11-26 11:16:50|16810.7|16810.7|16809.23|16809.23|16810.7|16810.7|16809.23|16809.23|0
1637925430000|2021-11-26 11:17:10|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|16808.76|0
1637925440000|2021-11-26 11:17:20|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|16806.93|0
1637925450000|2021-11-26 11:17:30|16805.94|16805.94|16805.27|16805.27|16805.94|16805.94|16803.84|16803.84|0
1637925460000|2021-11-26 11:17:40|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|16804.16|0
1637925500000|2021-11-26 11:18:20|16803.95|16803.95|16803.95|16803.95|16803.95|16803.95|16803.95|16803.95|0
1637925510000|2021-11-26 11:18:30|16803.04|16803.04|16804.47|16804.47|16804.47|16804.47|16803.04|16803.04|0
1637925540000|2021-11-26 11:19:00|16804.01|16804.01|16804.01|16804.01|16804.01|16804.01|16804.01|16804.01|0
1637925550000|2021-11-26 11:19:10|16799.58|16799.58|16797.59|16797.59|16799.58|16799.58|16797.59|16797.59|0
1637925560000|2021-11-26 11:19:20|16795.14|16795.14|16795.14|16795.14|16795.14|16795.14|16795.14|16795.14|0
1637925580000|2021-11-26 11:19:40|16796.08|16796.08|16795.64|16795.64|16796.08|16796.08|16795.64|16795.64|0
1637925600000|2021-11-26 11:20:00|16793.81|16793.81|16795.56|16795.56|16795.56|16795.56|16793.81|16793.81|0
1637925620000|2021-11-26 11:20:20|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|16794.62|0
1637925630000|2021-11-26 11:20:30|16797.08|16797.08|16803.05|16803.05|16803.05|16803.05|16797.08|16797.08|0
1637925640000|2021-11-26 11:20:40|16804|16804|16805.08|16805.08|16805.08|16805.08|16804|16804|0
1637925650000|2021-11-26 11:20:50|16809.65|16809.65|16809.65|16809.65|16809.65|16809.65|16809.65|16809.65|0
1637925670000|2021-11-26 11:21:10|16811.05|16811.05|16811.96|16811.96|16811.96|16811.96|16811.05|16811.05|0
1637925680000|2021-11-26 11:21:20|16810.53|16810.53|16810.53|16810.53|16810.53|16810.53|16810.53|16810.53|0
1637925690000|2021-11-26 11:21:30|16808.7|16808.7|16808.24|16808.24|16808.7|16808.7|16808.24|16808.24|0
1637925700000|2021-11-26 11:21:40|16807.12|16807.12|16808.81|16808.81|16810.24|16810.24|16807.12|16807.12|0
1637925710000|2021-11-26 11:21:50|16808.31|16808.31|16803.6|16803.6|16808.31|16808.31|16803.6|16803.6|0
1637925720000|2021-11-26 11:22:00|16803.82|16803.82|16801.16|16801.16|16803.82|16803.82|16801.16|16801.16|0
1637925750000|2021-11-26 11:22:30|16800.69|16800.69|16800.69|16800.69|16800.69|16800.69|16800.69|16800.69|0
1637925770000|2021-11-26 11:22:50|16800|16800|16800.26|16800.26|16800.26|16800.26|16800|16800|0
1637925780000|2021-11-26 11:23:00|16800.73|16800.73|16800.38|16800.38|16801.2|16801.2|16800.38|16800.38|0
1637925790000|2021-11-26 11:23:10|16800.83|16800.83|16804.16|16804.16|16804.16|16804.16|16800.83|16800.83|0
1637925820000|2021-11-26 11:23:40|16805.07|16805.07|16805.07|16805.07|16805.07|16805.07|16805.07|16805.07|0
1637925880000|2021-11-26 11:24:40|16805.89|16805.89|16805.89|16805.89|16805.89|16805.89|16805.89|16805.89|0
1637925890000|2021-11-26 11:24:50|16803.03|16803.03|16800.18|16800.18|16803.03|16803.03|16800.18|16800.18|0
1637925900000|2021-11-26 11:25:00|16800.65|16800.65|16800.65|16800.65|16800.65|16800.65|16800.65|16800.65|0
1637925920000|2021-11-26 11:25:20|16800.19|16800.19|16800.19|16800.19|16800.19|16800.19|16800.19|16800.19|0
1637925940000|2021-11-26 11:25:40|16799.16|16799.16|16798.66|16798.66|16799.16|16799.16|16798.66|16798.66|0
1637925960000|2021-11-26 11:26:00|16796.21|16796.21|16795.3|16795.3|16796.21|16796.21|16795.3|16795.3|0
1637925970000|2021-11-26 11:26:10|16792.55|16792.55|16791.68|16791.68|16792.55|16792.55|16791.68|16791.68|0
1637926000000|2021-11-26 11:26:40|16790.74|16790.74|16789.31|16789.31|16790.74|16790.74|16789.31|16789.31|0
1637926010000|2021-11-26 11:26:50|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|16789.78|0
1637926040000|2021-11-26 11:27:20|16787.23|16787.23|16786.76|16786.76|16787.23|16787.23|16786.76|16786.76|0
1637926050000|2021-11-26 11:27:30|16786.3|16786.3|16786.76|16786.76|16786.76|16786.76|16786.3|16786.3|0
1637926060000|2021-11-26 11:27:40|16790.54|16790.54|16790.54|16790.54|16790.54|16790.54|16790.54|16790.54|0
1637926070000|2021-11-26 11:27:50|16792.18|16792.18|16792.18|16792.18|16792.18|16792.18|16792.18|16792.18|0
1637926110000|2021-11-26 11:28:30|16792.64|16792.64|16795.51|16795.51|16795.51|16795.51|16792.64|16792.64|0
1637926140000|2021-11-26 11:29:00|16794.07|16794.07|16794.07|16794.07|16794.07|16794.07|16794.07|16794.07|0
1637926150000|2021-11-26 11:29:10|16792.25|16792.25|16792.25|16792.25|16792.25|16792.25|16792.25|16792.25|0
1637926160000|2021-11-26 11:29:20|16792.8|16792.8|16792.34|16792.34|16792.8|16792.8|16792.34|16792.34|0
1637926180000|2021-11-26 11:29:40|16791.52|16791.52|16791.52|16791.52|16791.52|16791.52|16791.52|16791.52|0
1637926190000|2021-11-26 11:29:50|16790.58|16790.58|16789.59|16789.59|16790.58|16790.58|16789.59|16789.59|0
1637926200000|2021-11-26 11:30:00|16784.38|16784.38|16783.44|16783.44|16784.38|16784.38|16783.44|16783.44|0
1637926210000|2021-11-26 11:30:10|16782.32|16782.32|16782.32|16782.32|16782.32|16782.32|16782.32|16782.32|0
1637926240000|2021-11-26 11:30:40|16781.21|16781.21|16781.21|16781.21|16781.21|16781.21|16781.21|16781.21|0
1637926260000|2021-11-26 11:31:00|16782.12|16782.12|16782.59|16782.59|16782.59|16782.59|16782.12|16782.12|0
1637926300000|2021-11-26 11:31:40|16781.77|16781.77|16781.77|16781.77|16781.77|16781.77|16781.77|16781.77|0
1637926320000|2021-11-26 11:32:00|16781.55|16781.55|16780.55|16780.55|16781.55|16781.55|16780.55|16780.55|0
1637926330000|2021-11-26 11:32:10|16777.71|16777.71|16774.54|16774.54|16777.71|16777.71|16774.54|16774.54|0
1637926340000|2021-11-26 11:32:20|16774.04|16774.04|16763.9|16763.9|16774.04|16774.04|16763.9|16763.9|0
1637926350000|2021-11-26 11:32:30|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|16763.67|0
1637926360000|2021-11-26 11:32:40|16762.56|16762.56|16759.82|16759.82|16762.56|16762.56|16759.82|16759.82|0
1637926380000|2021-11-26 11:33:00|16759.15|16759.15|16752.4|16752.4|16759.15|16759.15|16752.4|16752.4|0
1637926400000|2021-11-26 11:33:20|16749.58|16749.58|16747.75|16747.75|16749.58|16749.58|16747.75|16747.75|0
1637926410000|2021-11-26 11:33:30|16746.26|16746.26|16745.23|16745.23|16746.26|16746.26|16744.82|16744.82|0
1637926420000|2021-11-26 11:33:40|16744.3|16744.3|16744.3|16744.3|16744.3|16744.3|16744.3|16744.3|0
1637926430000|2021-11-26 11:33:50|16743.86|16743.86|16739.44|16739.44|16743.86|16743.86|16739.44|16739.44|0
1637926450000|2021-11-26 11:34:10|16741.26|16741.26|16740.13|16740.13|16741.56|16741.56|16740.13|16740.13|0
1637926470000|2021-11-26 11:34:30|16739.31|16739.31|16742.42|16742.42|16742.42|16742.42|16739.31|16739.31|0
1637926480000|2021-11-26 11:34:40|16744.24|16744.24|16749.24|16749.24|16749.24|16749.24|16744.24|16744.24|0
1637926490000|2021-11-26 11:34:50|16751.12|16751.12|16753.31|16753.31|16753.31|16753.31|16751.12|16751.12|0
1637926500000|2021-11-26 11:35:00|16754.3|16754.3|16752.48|16752.48|16754.3|16754.3|16752.48|16752.48|0
1637926510000|2021-11-26 11:35:10|16751.56|16751.56|16751.56|16751.56|16751.56|16751.56|16751.56|16751.56|0
1637926520000|2021-11-26 11:35:20|16752.03|16752.03|16760.13|16760.13|16760.13|16760.13|16752.03|16752.03|0
1637926530000|2021-11-26 11:35:30|16759.66|16759.66|16759.66|16759.66|16759.66|16759.66|16759.66|16759.66|0
1637926550000|2021-11-26 11:35:50|16759.25|16759.25|16764.02|16764.02|16764.02|16764.02|16759.25|16759.25|0
1637926560000|2021-11-26 11:36:00|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|16763.1|0
1637926590000|2021-11-26 11:36:30|16762.61|16762.61|16761.69|16761.69|16762.61|16762.61|16761.69|16761.69|0
1637926600000|2021-11-26 11:36:40|16761.23|16761.23|16760.41|16760.41|16761.23|16761.23|16760.41|16760.41|0
1637926610000|2021-11-26 11:36:50|16757.55|16757.55|16747.9|16747.9|16757.55|16757.55|16747.9|16747.9|0
1637926620000|2021-11-26 11:37:00|16746.98|16746.98|16747.45|16747.45|16747.45|16747.45|16746.98|16746.98|0
1637926630000|2021-11-26 11:37:10|16748.37|16748.37|16748.37|16748.37|16748.37|16748.37|16748.37|16748.37|0
1637926650000|2021-11-26 11:37:30|16747.42|16747.42|16747.42|16747.42|16747.42|16747.42|16747.42|16747.42|0
1637926660000|2021-11-26 11:37:40|16744.56|16744.56|16744.56|16744.56|16744.56|16744.56|16744.56|16744.56|0
1637926670000|2021-11-26 11:37:50|16749.71|16749.71|16757.64|16757.64|16757.64|16757.64|16749.71|16749.71|0
1637926720000|2021-11-26 11:38:40|16759.89|16759.89|16760.42|16760.42|16760.42|16760.42|16759.49|16759.49|0
1637926730000|2021-11-26 11:38:50|16761.33|16761.33|16762.76|16762.76|16762.76|16762.76|16761.33|16761.33|0
1637926740000|2021-11-26 11:39:00|16763.68|16763.68|16764.59|16764.59|16764.59|16764.59|16763.68|16763.68|0
1637926750000|2021-11-26 11:39:10|16765.41|16765.41|16764.49|16764.49|16765.41|16765.41|16764.49|16764.49|0
1637926760000|2021-11-26 11:39:20|16765.49|16765.49|16765.49|16765.49|16765.49|16765.49|16765.49|16765.49|0
1637926770000|2021-11-26 11:39:30|16764.57|16764.57|16764.57|16764.57|16764.57|16764.57|16764.57|16764.57|0
1637926780000|2021-11-26 11:39:40|16763.76|16763.76|16763.76|16763.76|16763.76|16763.76|16763.76|16763.76|0
1637926800000|2021-11-26 11:40:00|16762.94|16762.94|16757.95|16757.95|16762.94|16762.94|16757.95|16757.95|0
1637926810000|2021-11-26 11:40:10|16757.01|16757.01|16757.01|16757.01|16757.01|16757.01|16757.01|16757.01|0
1637926870000|2021-11-26 11:41:10|16757.83|16757.83|16758.74|16758.74|16758.74|16758.74|16757.83|16757.83|0
1637926880000|2021-11-26 11:41:20|16760.59|16760.59|16765.32|16765.32|16765.32|16765.32|16760.59|16760.59|0
1637926890000|2021-11-26 11:41:30|16766.95|16766.95|16772.04|16772.04|16772.04|16772.04|16766.95|16766.95|0
1637926900000|2021-11-26 11:41:40|16773.04|16773.04|16777.35|16777.35|16777.35|16777.35|16773.04|16773.04|0
1637926910000|2021-11-26 11:41:50|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|16777.56|0
1637926920000|2021-11-26 11:42:00|16780.42|16780.42|16783.58|16783.58|16784.49|16784.49|16780.42|16780.42|0
1637926930000|2021-11-26 11:42:10|16784.97|16784.97|16786.05|16786.05|16786.05|16786.05|16784.06|16784.06|0
1637926960000|2021-11-26 11:42:40|16790.13|16790.13|16788.68|16788.68|16791.19|16791.19|16788.68|16788.68|0
1637926970000|2021-11-26 11:42:50|16788.24|16788.24|16787.77|16787.77|16788.24|16788.24|16787.77|16787.77|0
1637926980000|2021-11-26 11:43:00|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|0
1637927040000|2021-11-26 11:44:00|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|0
1637927050000|2021-11-26 11:44:10|16787.28|16787.28|16787.28|16787.28|16787.28|16787.28|16787.28|16787.28|0
1637927060000|2021-11-26 11:44:20|16791.1|16791.1|16791.1|16791.1|16792.02|16792.02|16791.1|16791.1|0
1637927090000|2021-11-26 11:44:50|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|16791.92|0
1637927100000|2021-11-26 11:45:00|16790.98|16790.98|16783.68|16783.68|16790.98|16790.98|16783.47|16783.47|0
1637927110000|2021-11-26 11:45:10|16783.21|16783.21|16782.75|16782.75|16783.21|16783.21|16782.75|16782.75|0
1637927120000|2021-11-26 11:45:20|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|0
1637927130000|2021-11-26 11:45:30|16775.53|16775.53|16775.53|16775.53|16775.53|16775.53|16775.53|16775.53|0
1637927150000|2021-11-26 11:45:50|16775.06|16775.06|16775.06|16775.06|16775.06|16775.06|16775.06|16775.06|0
1637927160000|2021-11-26 11:46:00|16773.24|16773.24|16774.17|16774.17|16774.17|16774.17|16773.24|16773.24|0
1637927220000|2021-11-26 11:47:00|16772.54|16772.54|16768.29|16768.29|16772.54|16772.54|16768.29|16768.29|0
1637927260000|2021-11-26 11:47:40|16763.72|16763.72|16759.18|16759.18|16763.72|16763.72|16759.18|16759.18|0
1637927270000|2021-11-26 11:47:50|16757.77|16757.77|16756.48|16756.48|16757.77|16757.77|16753.74|16753.74|0
1637927280000|2021-11-26 11:48:00|16753.61|16753.61|16750.81|16750.81|16753.61|16753.61|16750.81|16750.81|0
1637927330000|2021-11-26 11:48:50|16751.36|16751.36|16750.25|16750.25|16751.36|16751.36|16750.25|16750.25|0
1637927340000|2021-11-26 11:49:00|16751.07|16751.07|16751.54|16751.54|16751.54|16751.54|16751.07|16751.07|0
1637927350000|2021-11-26 11:49:10|16752.35|16752.35|16752.35|16752.35|16752.35|16752.35|16752.35|16752.35|0
1637927380000|2021-11-26 11:49:40|16752.82|16752.82|16752.82|16752.82|16752.82|16752.82|16752.82|16752.82|0
1637927390000|2021-11-26 11:49:50|16753.64|16753.64|16753.64|16753.64|16753.64|16753.64|16753.64|16753.64|0
1637927400000|2021-11-26 11:50:00|16753.17|16753.17|16752.33|16752.33|16753.17|16753.17|16750.95|16750.95|0
1637927410000|2021-11-26 11:50:10|16753.74|16753.74|16753.74|16753.74|16753.74|16753.74|16753.74|16753.74|0
1637927420000|2021-11-26 11:50:20|16755.17|16755.17|16756.8|16756.8|16756.8|16756.8|16755.17|16755.17|0
1637927430000|2021-11-26 11:50:30|16753.02|16753.02|16753.02|16753.02|16753.02|16753.02|16753.02|16753.02|0
1637927460000|2021-11-26 11:51:00|16752.55|16752.55|16750.61|16750.61|16752.55|16752.55|16750.36|16750.36|0
1637927470000|2021-11-26 11:51:10|16749.79|16749.79|16750.68|16750.68|16750.68|16750.68|16749.57|16749.57|0
1637927480000|2021-11-26 11:51:20|16751.24|16751.24|16750.12|16750.12|16751.24|16751.24|16750.12|16750.12|0
1637927490000|2021-11-26 11:51:30|16750.62|16750.62|16750.62|16750.62|16750.62|16750.62|16750.62|16750.62|0
1637927510000|2021-11-26 11:51:50|16751.03|16751.03|16750.56|16750.56|16751.03|16751.03|16750.56|16750.56|0
1637927520000|2021-11-26 11:52:00|16749.62|16749.62|16749.62|16749.62|16749.62|16749.62|16749.62|16749.62|0
1637927530000|2021-11-26 11:52:10|16751.03|16751.03|16752.46|16752.46|16752.46|16752.46|16751.03|16751.03|0
1637927540000|2021-11-26 11:52:20|16753.58|16753.58|16752.46|16752.46|16753.58|16753.58|16752.46|16752.46|0
1637927550000|2021-11-26 11:52:30|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|16753.28|0
1637927590000|2021-11-26 11:53:10|16754.1|16754.1|16753.28|16753.28|16754.1|16754.1|16753.28|16753.28|0
1637927600000|2021-11-26 11:53:20|16753.75|16753.75|16756.91|16756.91|16757.82|16757.82|16753.75|16753.75|0
1637927620000|2021-11-26 11:53:40|16756.09|16756.09|16755.07|16755.07|16756.09|16756.09|16755.07|16755.07|0
1637927630000|2021-11-26 11:53:50|16754.14|16754.14|16754.14|16754.14|16754.14|16754.14|16754.14|16754.14|0
1637927640000|2021-11-26 11:54:00|16752.31|16752.31|16751.76|16751.76|16753.22|16753.22|16751.76|16751.76|0
1637927650000|2021-11-26 11:54:10|16751.98|16751.98|16751.98|16751.98|16751.98|16751.98|16751.98|16751.98|0
1637927670000|2021-11-26 11:54:30|16754.85|16754.85|16754.85|16754.85|16754.85|16754.85|16754.85|16754.85|0
1637927690000|2021-11-26 11:54:50|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|0
1637927710000|2021-11-26 11:55:10|16756.6|16756.6|16755.66|16755.66|16756.6|16756.6|16755.66|16755.66|0
1637927720000|2021-11-26 11:55:20|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|16756.48|0
1637927730000|2021-11-26 11:55:30|16756.07|16756.07|16755.62|16755.62|16756.07|16756.07|16755.62|16755.62|0
1637927740000|2021-11-26 11:55:40|16753.24|16753.24|16752.3|16752.3|16753.24|16753.24|16751.8|16751.8|0
1637927750000|2021-11-26 11:55:50|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|16752.08|0
1637927760000|2021-11-26 11:56:00|16751.58|16751.58|16751.58|16751.58|16751.58|16751.58|16751.58|16751.58|0
1637927770000|2021-11-26 11:56:10|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|0
1637927790000|2021-11-26 11:56:30|16748.2|16748.2|16749.31|16749.31|16749.31|16749.31|16748.2|16748.2|0
1637927800000|2021-11-26 11:56:40|16750.23|16750.23|16750.23|16750.23|16750.23|16750.23|16750.23|16750.23|0
1637927810000|2021-11-26 11:56:50|16750.64|16750.64|16750.64|16750.64|16750.64|16750.64|16750.64|16750.64|0
1637927840000|2021-11-26 11:57:20|16751.08|16751.08|16756.22|16756.22|16756.22|16756.22|16751.08|16751.08|0
1637927860000|2021-11-26 11:57:40|16755.25|16755.25|16757.8|16757.8|16757.8|16757.8|16755.25|16755.25|0
1637927870000|2021-11-26 11:57:50|16758.74|16758.74|16757.63|16757.63|16758.74|16758.74|16757.63|16757.63|0
1637927880000|2021-11-26 11:58:00|16759.45|16759.45|16759.9|16759.9|16759.9|16759.9|16759.45|16759.45|0
1637927890000|2021-11-26 11:58:10|16758.47|16758.47|16757.03|16757.03|16758.47|16758.47|16757.03|16757.03|0
1637927900000|2021-11-26 11:58:20|16757.73|16757.73|16753.77|16753.77|16757.73|16757.73|16753.77|16753.77|0
1637927920000|2021-11-26 11:58:40|16752.84|16752.84|16752.84|16752.84|16752.84|16752.84|16752.84|16752.84|0
1637927940000|2021-11-26 11:59:00|16752.37|16752.37|16752.37|16752.37|16752.37|16752.37|16752.37|16752.37|0
1637927960000|2021-11-26 11:59:20|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|16753.18|0
1637927970000|2021-11-26 11:59:30|16752.27|16752.27|16752.27|16752.27|16752.27|16752.27|16752.27|16752.27|0
1637927980000|2021-11-26 11:59:40|16751.71|16751.71|16746.86|16746.86|16751.71|16751.71|16746.86|16746.86|0
1637927990000|2021-11-26 11:59:50|16744.78|16744.78|16744.31|16744.31|16744.78|16744.78|16744.31|16744.31|0
1637928030000|2021-11-26 12:00:30|16745.75|16745.75|16745.72|16745.72|16746.22|16746.22|16745.72|16745.72|0
1637928050000|2021-11-26 12:00:50|16745.25|16745.25|16744.78|16744.78|16745.25|16745.25|16744.78|16744.78|0
1637928060000|2021-11-26 12:01:00|16745.89|16745.89|16745.89|16745.89|16745.89|16745.89|16745.89|16745.89|0
1637928070000|2021-11-26 12:01:10|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|16748.24|0
1637928080000|2021-11-26 12:01:20|16749.67|16749.67|16751.63|16751.63|16751.63|16751.63|16749.67|16749.67|0
1637928090000|2021-11-26 12:01:30|16751.16|16751.16|16751.16|16751.16|16751.16|16751.16|16751.16|16751.16|0
1637928110000|2021-11-26 12:01:50|16749.33|16749.33|16748.86|16748.86|16749.33|16749.33|16748.86|16748.86|0
1637928120000|2021-11-26 12:02:00|16749.78|16749.78|16749.26|16749.26|16749.78|16749.78|16747.79|16747.79|0
1637928130000|2021-11-26 12:02:10|16749.16|16749.16|16748.25|16748.25|16749.16|16749.16|16748.25|16748.25|0
1637928140000|2021-11-26 12:02:20|16746.22|16746.22|16745.4|16745.4|16746.22|16746.22|16745.4|16745.4|0
1637928150000|2021-11-26 12:02:30|16746.32|16746.32|16744.91|16744.91|16746.32|16746.32|16744.91|16744.91|0
1637928190000|2021-11-26 12:03:10|16743.47|16743.47|16743.89|16743.89|16745.3|16745.3|16743.47|16743.47|0
1637928200000|2021-11-26 12:03:20|16747.26|16747.26|16747.26|16747.26|16747.26|16747.26|16747.26|16747.26|0
1637928210000|2021-11-26 12:03:30|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|16748.18|0
1637928220000|2021-11-26 12:03:40|16748.99|16748.99|16748.99|16748.99|16748.99|16748.99|16748.99|16748.99|0
1637928250000|2021-11-26 12:04:10|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|16750.41|0
1637928260000|2021-11-26 12:04:20|16750.88|16750.88|16751.34|16751.34|16751.34|16751.34|16750.88|16750.88|0
1637928270000|2021-11-26 12:04:30|16752.77|16752.77|16753.8|16753.8|16753.8|16753.8|16752.77|16752.77|0
1637928280000|2021-11-26 12:04:40|16752.89|16752.89|16752.89|16752.89|16752.89|16752.89|16752.89|16752.89|0
1637928290000|2021-11-26 12:04:50|16753.83|16753.83|16753.83|16753.83|16753.83|16753.83|16753.83|16753.83|0
1637928300000|2021-11-26 12:05:00|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|0
1637928310000|2021-11-26 12:05:10|16757.39|16757.39|16755.49|16755.49|16757.39|16757.39|16755.49|16755.49|0
1637928320000|2021-11-26 12:05:20|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|16754.68|0
1637928330000|2021-11-26 12:05:30|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|16753.27|0
1637928340000|2021-11-26 12:05:40|16753.73|16753.73|16755.85|16755.85|16755.85|16755.85|16753.73|16753.73|0
1637928360000|2021-11-26 12:06:00|16758.2|16758.2|16757.28|16757.28|16758.2|16758.2|16757.28|16757.28|0
1637928370000|2021-11-26 12:06:10|16758.77|16758.77|16758.77|16758.77|16758.77|16758.77|16758.77|16758.77|0
1637928380000|2021-11-26 12:06:20|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|16759.69|0
1637928400000|2021-11-26 12:06:40|16760.6|16760.6|16763.42|16763.42|16763.42|16763.42|16760.6|16760.6|0
1637928410000|2021-11-26 12:06:50|16767.71|16767.71|16775.72|16775.72|16775.72|16775.72|16767.71|16767.71|0
1637928440000|2021-11-26 12:07:20|16773.89|16773.89|16773.89|16773.89|16773.89|16773.89|16773.89|16773.89|0
1637928450000|2021-11-26 12:07:30|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|0
1637928480000|2021-11-26 12:08:00|16772.77|16772.77|16772.77|16772.77|16772.77|16772.77|16772.77|16772.77|0
1637928490000|2021-11-26 12:08:10|16770.42|16770.42|16768.99|16768.99|16770.42|16770.42|16768.99|16768.99|0
1637928500000|2021-11-26 12:08:20|16767.35|16767.35|16765.6|16765.6|16767.35|16767.35|16765.6|16765.6|0
1637928510000|2021-11-26 12:08:30|16767.09|16767.09|16767.09|16767.09|16767.09|16767.09|16767.09|16767.09|0
1637928520000|2021-11-26 12:08:40|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|16764.22|0
1637928530000|2021-11-26 12:08:50|16762.39|16762.39|16763.83|16763.83|16763.83|16763.83|16762.39|16762.39|0
1637928540000|2021-11-26 12:09:00|16764.3|16764.3|16764.3|16764.3|16764.3|16764.3|16764.3|16764.3|0
1637928560000|2021-11-26 12:09:20|16765.11|16765.11|16764.65|16764.65|16765.11|16765.11|16764.65|16764.65|0
1637928570000|2021-11-26 12:09:30|16763.73|16763.73|16763.73|16763.73|16763.73|16763.73|16763.73|16763.73|0
1637928580000|2021-11-26 12:09:40|16763.18|16763.18|16763.18|16763.18|16763.18|16763.18|16763.18|16763.18|0
1637928590000|2021-11-26 12:09:50|16761.85|16761.85|16759.97|16759.97|16761.85|16761.85|16759.97|16759.97|0
1637928600000|2021-11-26 12:10:00|16762.71|16762.71|16762.71|16762.71|16762.71|16762.71|16762.71|16762.71|0
1637928610000|2021-11-26 12:10:10|16760.73|16760.73|16758.04|16758.04|16760.73|16760.73|16758.04|16758.04|0
1637928670000|2021-11-26 12:11:10|16757.52|16757.52|16761.02|16761.02|16761.02|16761.02|16757.52|16757.52|0
1637928680000|2021-11-26 12:11:20|16762.66|16762.66|16762.66|16762.66|16762.66|16762.66|16762.66|16762.66|0
1637928690000|2021-11-26 12:11:30|16763.47|16763.47|16763.47|16763.47|16763.47|16763.47|16763.47|16763.47|0
1637928700000|2021-11-26 12:11:40|16763.94|16763.94|16763.53|16763.53|16763.94|16763.94|16763.53|16763.53|0
1637928710000|2021-11-26 12:11:50|16763.07|16763.07|16763.53|16763.53|16763.53|16763.53|16763.07|16763.07|0
1637928720000|2021-11-26 12:12:00|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|16762.62|0
1637928740000|2021-11-26 12:12:20|16763.09|16763.09|16763.09|16763.09|16763.09|16763.09|16763.09|16763.09|0
1637928770000|2021-11-26 12:12:50|16761.67|16761.67|16762.14|16762.14|16762.14|16762.14|16761.67|16761.67|0
1637928850000|2021-11-26 12:14:10|16768.69|16768.69|16771.51|16771.51|16771.51|16771.51|16768.69|16768.69|0
1637928880000|2021-11-26 12:14:40|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|0
1637928900000|2021-11-26 12:15:00|16772.1|16772.1|16772.92|16772.92|16772.92|16772.92|16772.1|16772.1|0
1637928910000|2021-11-26 12:15:10|16771.48|16771.48|16771.69|16771.69|16771.69|16771.69|16771.48|16771.48|0
1637928930000|2021-11-26 12:15:30|16771.22|16771.22|16775.47|16775.47|16775.47|16775.47|16771.22|16771.22|0
1637928950000|2021-11-26 12:15:50|16773.12|16773.12|16773.12|16773.12|16773.12|16773.12|16773.12|16773.12|0
1637928970000|2021-11-26 12:16:10|16769.04|16769.04|16769.04|16769.04|16769.04|16769.04|16769.04|16769.04|0
1637928980000|2021-11-26 12:16:20|16767.61|16767.61|16767.61|16767.61|16767.61|16767.61|16767.61|16767.61|0
1637929010000|2021-11-26 12:16:50|16768.42|16768.42|16768.42|16768.42|16768.42|16768.42|16768.42|16768.42|0
1637929040000|2021-11-26 12:17:20|16767.61|16767.61|16761.01|16761.01|16767.61|16767.61|16761.01|16761.01|0
1637929050000|2021-11-26 12:17:30|16760.02|16760.02|16760.02|16760.02|16760.02|16760.02|16760.02|16760.02|0
1637929070000|2021-11-26 12:17:50|16760.95|16760.95|16760.46|16760.46|16760.95|16760.95|16760.46|16760.46|0
1637929090000|2021-11-26 12:18:10|16758.97|16758.97|16757.14|16757.14|16758.97|16758.97|16757.14|16757.14|0
1637929110000|2021-11-26 12:18:30|16758.05|16758.05|16758.05|16758.05|16758.05|16758.05|16758.05|16758.05|0
1637929120000|2021-11-26 12:18:40|16760.5|16760.5|16760.01|16760.01|16760.5|16760.5|16760.01|16760.01|0
1637929130000|2021-11-26 12:18:50|16759.19|16759.19|16759.69|16759.69|16760.18|16760.18|16759.19|16759.19|0
1637929150000|2021-11-26 12:19:10|16760.15|16760.15|16760.62|16760.62|16760.62|16760.62|16760.15|16760.15|0
1637929180000|2021-11-26 12:19:40|16757.76|16757.76|16757.76|16757.76|16757.76|16757.76|16757.76|16757.76|0
1637929190000|2021-11-26 12:19:50|16756.94|16756.94|16756.94|16756.94|16756.94|16756.94|16756.94|16756.94|0
1637929210000|2021-11-26 12:20:10|16756.47|16756.47|16755.56|16755.56|16756.47|16756.47|16755.56|16755.56|0
1637929230000|2021-11-26 12:20:30|16756.5|16756.5|16756.5|16756.5|16756.5|16756.5|16756.5|16756.5|0
1637929280000|2021-11-26 12:21:20|16755.56|16755.56|16756.03|16756.03|16756.03|16756.03|16755.56|16755.56|0
1637929300000|2021-11-26 12:21:40|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|16758.9|0
1637929310000|2021-11-26 12:21:50|16758.08|16758.08|16755.46|16755.46|16758.08|16758.08|16755.46|16755.46|0
1637929320000|2021-11-26 12:22:00|16754.03|16754.03|16751.7|16751.7|16754.03|16754.03|16751.7|16751.7|0
1637929360000|2021-11-26 12:22:40|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|16751.92|0
1637929380000|2021-11-26 12:23:00|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|16750.29|0
1637929390000|2021-11-26 12:23:10|16749.67|16749.67|16746.51|16746.51|16749.67|16749.67|16746.51|16746.51|0
1637929400000|2021-11-26 12:23:20|16746.05|16746.05|16746.05|16746.05|16746.05|16746.05|16746.05|16746.05|0
1637929420000|2021-11-26 12:23:40|16748.27|16748.27|16748.27|16748.27|16748.27|16748.27|16748.27|16748.27|0
1637929430000|2021-11-26 12:23:50|16746.44|16746.44|16743.82|16743.82|16746.44|16746.44|16743.82|16743.82|0
1637929450000|2021-11-26 12:24:10|16741.27|16741.27|16736.03|16736.03|16741.27|16741.27|16736.03|16736.03|0
1637929470000|2021-11-26 12:24:30|16735.44|16735.44|16732.98|16732.98|16735.44|16735.44|16732.98|16732.98|0
1637929500000|2021-11-26 12:25:00|16733.45|16733.45|16734.15|16734.15|16734.57|16734.57|16733.45|16733.45|0
1637929510000|2021-11-26 12:25:10|16733.24|16733.24|16733.24|16733.24|16733.24|16733.24|16733.24|16733.24|0
1637929530000|2021-11-26 12:25:30|16733.71|16733.71|16733.71|16733.71|16733.71|16733.71|16733.71|16733.71|0
1637929550000|2021-11-26 12:25:50|16735.34|16735.34|16735.34|16735.34|16735.34|16735.34|16735.34|16735.34|0
1637929560000|2021-11-26 12:26:00|16736.26|16736.26|16736.26|16736.26|16736.26|16736.26|16736.26|16736.26|0
1637929570000|2021-11-26 12:26:10|16734.62|16734.62|16734.18|16734.18|16734.62|16734.62|16734.18|16734.18|0
1637929610000|2021-11-26 12:26:50|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|16733.06|0
1637929620000|2021-11-26 12:27:00|16733.62|16733.62|16733.62|16733.62|16733.62|16733.62|16733.62|16733.62|0
1637929630000|2021-11-26 12:27:10|16734.09|16734.09|16734.09|16734.09|16734.09|16734.09|16734.09|16734.09|0
1637929640000|2021-11-26 12:27:20|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|16734.91|0
1637929660000|2021-11-26 12:27:40|16733.97|16733.97|16733.97|16733.97|16733.97|16733.97|16733.97|16733.97|0
1637929690000|2021-11-26 12:28:10|16734.44|16734.44|16734|16734|16734.91|16734.91|16734|16734|0
1637929720000|2021-11-26 12:28:40|16732.36|16732.36|16732.34|16732.34|16732.36|16732.36|16730.98|16730.98|0
1637929730000|2021-11-26 12:28:50|16731.42|16731.42|16730.95|16730.95|16731.42|16731.42|16730.95|16730.95|0
1637929740000|2021-11-26 12:29:00|16730.49|16730.49|16729.77|16729.77|16730.49|16730.49|16728.85|16728.85|0
1637929750000|2021-11-26 12:29:10|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|0
1637929760000|2021-11-26 12:29:20|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|0
1637929780000|2021-11-26 12:29:40|16728.36|16728.36|16730.71|16730.71|16730.71|16730.71|16728.36|16728.36|0
1637929800000|2021-11-26 12:30:00|16732.14|16732.14|16733.22|16733.22|16733.22|16733.22|16730.47|16730.47|0
1637929810000|2021-11-26 12:30:10|16732.3|16732.3|16733.24|16733.24|16733.24|16733.24|16732.3|16732.3|0
1637929830000|2021-11-26 12:30:30|16732.68|16732.68|16732.68|16732.68|16732.68|16732.68|16732.68|16732.68|0
1637929850000|2021-11-26 12:30:50|16734.51|16734.51|16735.87|16735.87|16735.87|16735.87|16734.51|16734.51|0
1637929860000|2021-11-26 12:31:00|16736.98|16736.98|16736.98|16736.98|16736.98|16736.98|16736.98|16736.98|0
1637929890000|2021-11-26 12:31:30|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|0
1637929920000|2021-11-26 12:32:00|16736.51|16736.51|16736.51|16736.51|16736.51|16736.51|16736.51|16736.51|0
1637929940000|2021-11-26 12:32:20|16737.51|16737.51|16739.14|16739.14|16739.14|16739.14|16737.51|16737.51|0
1637929980000|2021-11-26 12:33:00|16737.51|16737.51|16737.51|16737.51|16737.51|16737.51|16737.51|16737.51|0
1637930000000|2021-11-26 12:33:20|16739.14|16739.14|16739.14|16739.14|16739.14|16739.14|16739.14|16739.14|0
1637930010000|2021-11-26 12:33:30|16740.58|16740.58|16740.58|16740.58|16740.58|16740.58|16740.58|16740.58|0
1637930020000|2021-11-26 12:33:40|16739.66|16739.66|16739.66|16739.66|16739.66|16739.66|16739.66|16739.66|0
1637930050000|2021-11-26 12:34:10|16738.23|16738.23|16738.23|16738.23|16738.23|16738.23|16738.23|16738.23|0
1637930060000|2021-11-26 12:34:20|16739.66|16739.66|16739.66|16739.66|16739.66|16739.66|16739.66|16739.66|0
1637930070000|2021-11-26 12:34:30|16740.13|16740.13|16740.13|16740.13|16740.13|16740.13|16740.13|16740.13|0
1637930090000|2021-11-26 12:34:50|16738.7|16738.7|16736.94|16736.94|16738.7|16738.7|16736.94|16736.94|0
1637930100000|2021-11-26 12:35:00|16736.03|16736.03|16734.22|16734.22|16736.03|16736.03|16734.22|16734.22|0
1637930110000|2021-11-26 12:35:10|16735.65|16735.65|16736.56|16736.56|16736.56|16736.56|16735.65|16735.65|0
1637930130000|2021-11-26 12:35:30|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|0
1637930180000|2021-11-26 12:36:20|16737.57|16737.57|16736.69|16736.69|16737.57|16737.57|16736.19|16736.19|0
1637930200000|2021-11-26 12:36:40|16736.22|16736.22|16733.17|16733.17|16736.22|16736.22|16733.17|16733.17|0
1637930280000|2021-11-26 12:38:00|16732.24|16732.24|16722.15|16722.15|16732.24|16732.24|16722.15|16722.15|0
1637930290000|2021-11-26 12:38:10|16721.16|16721.16|16718.78|16718.78|16721.16|16721.16|16718.78|16718.78|0
1637930330000|2021-11-26 12:38:50|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|16717.37|0
1637930350000|2021-11-26 12:39:10|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|16714.92|0
1637930370000|2021-11-26 12:39:30|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|16715.74|0
1637930380000|2021-11-26 12:39:40|16716.21|16716.21|16720.32|16720.32|16720.32|16720.32|16715.65|16715.65|0
1637930390000|2021-11-26 12:39:50|16719.51|16719.51|16719.51|16719.51|16719.51|16719.51|16719.51|16719.51|0
1637930450000|2021-11-26 12:40:50|16719.04|16719.04|16719.04|16719.04|16719.04|16719.04|16719.04|16719.04|0
1637930460000|2021-11-26 12:41:00|16719.51|16719.51|16721.27|16721.27|16721.74|16721.74|16719.51|16719.51|0
1637930470000|2021-11-26 12:41:10|16720.81|16720.81|16720.81|16720.81|16720.81|16720.81|16720.81|16720.81|0
1637930480000|2021-11-26 12:41:20|16720.34|16720.34|16720.12|16720.12|16720.34|16720.34|16720.12|16720.12|0
1637930500000|2021-11-26 12:41:40|16718.01|16718.01|16717.66|16717.66|16718.01|16718.01|16717.45|16717.45|0
1637930510000|2021-11-26 12:41:50|16718.22|16718.22|16718.22|16718.22|16718.22|16718.22|16718.22|16718.22|0
1637930540000|2021-11-26 12:42:20|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|0
1637930550000|2021-11-26 12:42:30|16718.31|16718.31|16718.31|16718.31|16718.31|16718.31|16718.31|16718.31|0
1637930560000|2021-11-26 12:42:40|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|16719.13|0
1637930590000|2021-11-26 12:43:10|16718.19|16718.19|16717.28|16717.28|16718.19|16718.19|16717.28|16717.28|0
1637930600000|2021-11-26 12:43:20|16720.93|16720.93|16720.93|16720.93|16720.93|16720.93|16720.93|16720.93|0
1637930610000|2021-11-26 12:43:30|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|16722.34|0
1637930640000|2021-11-26 12:44:00|16723.16|16723.16|16725.47|16725.47|16725.47|16725.47|16723.16|16723.16|0
1637930670000|2021-11-26 12:44:30|16725|16725|16725|16725|16725|16725|16725|16725|0
1637930700000|2021-11-26 12:45:00|16724|16724|16724|16724|16724|16724|16724|16724|0
1637930710000|2021-11-26 12:45:10|16726.45|16726.45|16725.64|16725.64|16726.45|16726.45|16725.64|16725.64|0
1637930720000|2021-11-26 12:45:20|16726.55|16726.55|16725.73|16725.73|16726.55|16726.55|16725.73|16725.73|0
1637930760000|2021-11-26 12:46:00|16725.94|16725.94|16728.14|16728.14|16728.14|16728.14|16725.94|16725.94|0
1637930790000|2021-11-26 12:46:30|16731.01|16731.01|16731.45|16731.45|16731.45|16731.45|16731.01|16731.01|0
1637930800000|2021-11-26 12:46:40|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|0
1637930810000|2021-11-26 12:46:50|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|0
1637930830000|2021-11-26 12:47:10|16729.55|16729.55|16729.55|16729.55|16729.55|16729.55|16729.55|16729.55|0
1637930840000|2021-11-26 12:47:20|16730.37|16730.37|16730.37|16730.37|16730.37|16730.37|16730.37|16730.37|0
1637930860000|2021-11-26 12:47:40|16731.19|16731.19|16733.09|16733.09|16733.09|16733.09|16731.19|16731.19|0
1637930940000|2021-11-26 12:49:00|16733.9|16733.9|16733.9|16733.9|16733.9|16733.9|16733.9|16733.9|0
1637930960000|2021-11-26 12:49:20|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|16734.37|0
1637930980000|2021-11-26 12:49:40|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|0
1637931000000|2021-11-26 12:50:00|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|16734.13|0
1637931010000|2021-11-26 12:50:10|16732.3|16732.3|16734.01|16734.01|16734.83|16734.83|16731.48|16731.48|0
1637931040000|2021-11-26 12:50:40|16734.83|16734.83|16734.83|16734.83|16734.83|16734.83|16734.83|16734.83|0
1637931060000|2021-11-26 12:51:00|16734.01|16734.01|16730.23|16730.23|16734.01|16734.01|16730.23|16730.23|0
1637931070000|2021-11-26 12:51:10|16728.56|16728.56|16727.15|16727.15|16728.56|16728.56|16727.15|16727.15|0
1637931080000|2021-11-26 12:51:20|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|16725.71|0
1637931090000|2021-11-26 12:51:30|16724.06|16724.06|16724.06|16724.06|16724.06|16724.06|16724.06|16724.06|0
1637931110000|2021-11-26 12:51:50|16725.44|16725.44|16726.32|16726.32|16726.32|16726.32|16724.88|16724.88|0
1637931130000|2021-11-26 12:52:10|16725.4|16725.4|16725.4|16725.4|16725.4|16725.4|16725.4|16725.4|0
1637931140000|2021-11-26 12:52:20|16724.59|16724.59|16720.73|16720.73|16724.59|16724.59|16720.73|16720.73|0
1637931150000|2021-11-26 12:52:30|16718.28|16718.28|16718.28|16718.28|16718.28|16718.28|16718.28|16718.28|0
1637931180000|2021-11-26 12:53:00|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|16718.06|0
1637931230000|2021-11-26 12:53:50|16718.97|16718.97|16718.82|16718.82|16718.97|16718.97|16717.54|16717.54|0
1637931240000|2021-11-26 12:54:00|16718.62|16718.62|16718.62|16718.62|16718.62|16718.62|16718.62|16718.62|0
1637931260000|2021-11-26 12:54:20|16718.12|16718.12|16717.9|16717.9|16718.12|16718.12|16717.9|16717.9|0
1637931280000|2021-11-26 12:54:40|16717.4|16717.4|16717.4|16717.4|16717.4|16717.4|16716.41|16716.41|0
1637931290000|2021-11-26 12:54:50|16718.31|16718.31|16718.31|16718.31|16718.31|16718.31|16718.31|16718.31|0
1637931320000|2021-11-26 12:55:20|16717.85|16717.85|16717.85|16717.85|16717.85|16717.85|16717.85|16717.85|0
1637931340000|2021-11-26 12:55:40|16717.03|16717.03|16717.03|16717.03|16717.03|16717.03|16717.03|16717.03|0
1637931390000|2021-11-26 12:56:30|16716.21|16716.21|16711.96|16711.96|16716.21|16716.21|16711.96|16711.96|0
1637931400000|2021-11-26 12:56:40|16712.63|16712.63|16712.63|16712.63|16712.63|16712.63|16712.63|16712.63|0
1637931410000|2021-11-26 12:56:50|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|0
1637931420000|2021-11-26 12:57:00|16708.83|16708.83|16708.83|16708.83|16708.83|16708.83|16708.83|16708.83|0
1637931430000|2021-11-26 12:57:10|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|16707.16|0
1637931440000|2021-11-26 12:57:20|16708.59|16708.59|16708.59|16708.59|16708.59|16708.59|16708.59|16708.59|0
1637931450000|2021-11-26 12:57:30|16708.12|16708.12|16708.12|16708.12|16708.12|16708.12|16708.12|16708.12|0
1637931460000|2021-11-26 12:57:40|16705.38|16705.38|16706.4|16706.4|16706.4|16706.4|16704.97|16704.97|0
1637931470000|2021-11-26 12:57:50|16707.52|16707.52|16709.35|16709.35|16709.35|16709.35|16707.52|16707.52|0
1637931480000|2021-11-26 12:58:00|16711.1|16711.1|16715.3|16715.3|16715.3|16715.3|16711.1|16711.1|0
1637931490000|2021-11-26 12:58:10|16714.36|16714.36|16713.54|16713.54|16714.36|16714.36|16713.54|16713.54|0
1637931500000|2021-11-26 12:58:20|16713.34|16713.34|16713.34|16713.34|16713.34|16713.34|16713.34|16713.34|0
1637931510000|2021-11-26 12:58:30|16710.6|16710.6|16710.6|16710.6|16710.6|16710.6|16710.6|16710.6|0
1637931530000|2021-11-26 12:58:50|16709.78|16709.78|16709.78|16709.78|16709.78|16709.78|16709.78|16709.78|0
1637931540000|2021-11-26 12:59:00|16705.48|16705.48|16705.48|16705.48|16705.48|16705.48|16705.48|16705.48|0
1637931550000|2021-11-26 12:59:10|16705.01|16705.01|16704.1|16704.1|16705.01|16705.01|16704.1|16704.1|0
1637931560000|2021-11-26 12:59:20|16705.92|16705.92|16705.01|16705.01|16705.92|16705.92|16705.01|16705.01|0
1637931570000|2021-11-26 12:59:30|16703.34|16703.34|16703.34|16703.34|16703.34|16703.34|16703.34|16703.34|0
1637931590000|2021-11-26 12:59:50|16704.16|16704.16|16705.1|16705.1|16705.1|16705.1|16704.16|16704.16|0
1637931600000|2021-11-26 13:00:00|16706.01|16706.01|16711.13|16711.13|16711.13|16711.13|16706.01|16706.01|0
1637931630000|2021-11-26 13:00:30|16707.44|16707.44|16704.24|16704.24|16707.44|16707.44|16704.24|16704.24|0
1637931670000|2021-11-26 13:01:10|16703.3|16703.3|16699.44|16699.44|16703.3|16703.3|16699.44|16699.44|0
1637931680000|2021-11-26 13:01:20|16695.14|16695.14|16695.14|16695.14|16695.14|16695.14|16695.14|16695.14|0
1637931700000|2021-11-26 13:01:40|16694.23|16694.23|16698.21|16698.21|16698.21|16698.21|16694.23|16694.23|0
1637931710000|2021-11-26 13:01:50|16699.12|16699.12|16701.42|16701.42|16701.42|16701.42|16698.21|16698.21|0
1637931720000|2021-11-26 13:02:00|16700.5|16700.5|16701.88|16701.88|16701.88|16701.88|16700.5|16700.5|0
1637931730000|2021-11-26 13:02:10|16702.8|16702.8|16702.8|16702.8|16702.8|16702.8|16701.88|16701.88|0
1637931740000|2021-11-26 13:02:20|16703.71|16703.71|16702.8|16702.8|16703.71|16703.71|16701.88|16701.88|0
1637931760000|2021-11-26 13:02:40|16703.48|16703.48|16701.6|16701.6|16703.48|16703.48|16701.6|16701.6|0
1637931770000|2021-11-26 13:02:50|16699.77|16699.77|16698.34|16698.34|16699.77|16699.77|16698.34|16698.34|0
1637931780000|2021-11-26 13:03:00|16701.08|16701.08|16701.08|16701.08|16701.08|16701.08|16701.08|16701.08|0
1637931790000|2021-11-26 13:03:10|16700.16|16700.16|16700.16|16700.16|16700.16|16700.16|16700.16|16700.16|0
1637931800000|2021-11-26 13:03:20|16699.25|16699.25|16699.25|16699.25|16699.25|16699.25|16699.25|16699.25|0
1637931810000|2021-11-26 13:03:30|16700.68|16700.68|16700.12|16700.12|16701.5|16701.5|16700.12|16700.12|0
1637931860000|2021-11-26 13:04:20|16705.53|16705.53|16707.39|16707.39|16707.39|16707.39|16705.53|16705.53|0
1637931880000|2021-11-26 13:04:40|16713.47|16713.47|16713.94|16713.94|16714.41|16714.41|16713.47|16713.47|0
1637931910000|2021-11-26 13:05:10|16714.86|16714.86|16714.86|16714.86|16714.86|16714.86|16714.86|16714.86|0
1637931920000|2021-11-26 13:05:20|16714.39|16714.39|16713.57|16713.57|16714.39|16714.39|16713.57|16713.57|0
1637931940000|2021-11-26 13:05:40|16712.45|16712.45|16712.45|16712.45|16712.45|16712.45|16712.45|16712.45|0
1637931950000|2021-11-26 13:05:50|16711.02|16711.02|16711.02|16711.02|16711.02|16711.02|16711.02|16711.02|0
1637932020000|2021-11-26 13:07:00|16712.43|16712.43|16712.43|16712.43|16712.43|16712.43|16712.43|16712.43|0
1637932030000|2021-11-26 13:07:10|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|0
1637932060000|2021-11-26 13:07:40|16712.95|16712.95|16712.95|16712.95|16712.95|16712.95|16712.95|16712.95|0
1637932070000|2021-11-26 13:07:50|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|0
1637932080000|2021-11-26 13:08:00|16714.98|16714.98|16714.98|16714.98|16714.98|16714.98|16714.98|16714.98|0
1637932090000|2021-11-26 13:08:10|16715.8|16715.8|16724.82|16724.82|16724.82|16724.82|16715.8|16715.8|0
1637932120000|2021-11-26 13:08:40|16723.38|16723.38|16723.88|16723.88|16723.88|16723.88|16723.38|16723.38|0
1637932130000|2021-11-26 13:08:50|16724.44|16724.44|16721.47|16721.47|16724.44|16724.44|16721.47|16721.47|0
1637932140000|2021-11-26 13:09:00|16720.97|16720.97|16720.97|16720.97|16720.97|16720.97|16720.97|16720.97|0
1637932150000|2021-11-26 13:09:10|16720.15|16720.15|16716.82|16716.82|16720.15|16720.15|16716.82|16716.82|0
1637932160000|2021-11-26 13:09:20|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|16715.39|0
1637932170000|2021-11-26 13:09:30|16713.72|16713.72|16713.51|16713.51|16713.72|16713.72|16713.51|16713.51|0
1637932180000|2021-11-26 13:09:40|16712.7|16712.7|16712.14|16712.14|16712.7|16712.7|16712.14|16712.14|0
1637932190000|2021-11-26 13:09:50|16710.73|16710.73|16710.73|16710.73|16710.73|16710.73|16710.73|16710.73|0
1637932200000|2021-11-26 13:10:00|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|16710.32|0
1637932230000|2021-11-26 13:10:30|16708.88|16708.88|16708.88|16708.88|16708.88|16708.88|16708.88|16708.88|0
1637932250000|2021-11-26 13:10:50|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|0
1637932260000|2021-11-26 13:11:00|16709.23|16709.23|16707.13|16707.13|16709.23|16709.23|16707.13|16707.13|0
1637932280000|2021-11-26 13:11:20|16706.01|16706.01|16705.54|16705.54|16706.01|16706.01|16705.54|16705.54|0
1637932290000|2021-11-26 13:11:30|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|16705.32|0
1637932300000|2021-11-26 13:11:40|16705.54|16705.54|16703.6|16703.6|16705.54|16705.54|16700.06|16700.06|0
1637932320000|2021-11-26 13:12:00|16703.8|16703.8|16705.7|16705.7|16705.7|16705.7|16703.8|16703.8|0
1637932330000|2021-11-26 13:12:10|16706.82|16706.82|16707.38|16707.38|16707.38|16707.38|16706.82|16706.82|0
1637932380000|2021-11-26 13:13:00|16708.19|16708.19|16708.19|16708.19|16708.19|16708.19|16708.19|16708.19|0
1637932400000|2021-11-26 13:13:20|16707.28|16707.28|16707.28|16707.28|16707.28|16707.28|16707.28|16707.28|0
1637932440000|2021-11-26 13:14:00|16706.81|16706.81|16706.81|16706.81|16706.81|16706.81|16706.81|16706.81|0
1637932460000|2021-11-26 13:14:20|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|16706.35|0
1637932470000|2021-11-26 13:14:30|16707.78|16707.78|16708.71|16708.71|16708.71|16708.71|16707.78|16707.78|0
1637932490000|2021-11-26 13:14:50|16707.77|16707.77|16704.5|16704.5|16707.77|16707.77|16704.5|16704.5|0
1637932500000|2021-11-26 13:15:00|16705.32|16705.32|16706.23|16706.23|16706.23|16706.23|16705.32|16705.32|0
1637932510000|2021-11-26 13:15:10|16707.15|16707.15|16707.15|16707.15|16707.15|16707.15|16707.15|16707.15|0
1637932520000|2021-11-26 13:15:20|16705.92|16705.92|16704.49|16704.49|16705.92|16705.92|16704.49|16704.49|0
1637932560000|2021-11-26 13:16:00|16702.66|16702.66|16701.55|16701.55|16702.66|16702.66|16701.55|16701.55|0
1637932570000|2021-11-26 13:16:10|16699.82|16699.82|16699.82|16699.82|16699.82|16699.82|16699.82|16699.82|0
1637932580000|2021-11-26 13:16:20|16699.35|16699.35|16698.35|16698.35|16699.35|16699.35|16698.35|16698.35|0
1637932610000|2021-11-26 13:16:50|16697.88|16697.88|16697.88|16697.88|16697.88|16697.88|16697.88|16697.88|0
1637932620000|2021-11-26 13:17:00|16696.97|16696.97|16695.12|16695.12|16696.97|16696.97|16695.12|16695.12|0
1637932630000|2021-11-26 13:17:10|16696.04|16696.04|16696.04|16696.04|16696.04|16696.04|16696.04|16696.04|0
1637932640000|2021-11-26 13:17:20|16696.65|16696.65|16696.1|16696.1|16696.65|16696.65|16696.1|16696.1|0
1637932650000|2021-11-26 13:17:30|16695.63|16695.63|16693.6|16693.6|16695.63|16695.63|16693.37|16693.37|0
1637932660000|2021-11-26 13:17:40|16692.16|16692.16|16692.16|16692.16|16692.16|16692.16|16692.16|16692.16|0
1637932670000|2021-11-26 13:17:50|16696.24|16696.24|16696.24|16696.24|16696.24|16696.24|16696.24|16696.24|0
1637932680000|2021-11-26 13:18:00|16699.35|16699.35|16699.35|16699.35|16699.35|16699.35|16699.35|16699.35|0
1637932690000|2021-11-26 13:18:10|16700.26|16700.26|16700.26|16700.26|16700.26|16700.26|16700.26|16700.26|0
1637932720000|2021-11-26 13:18:40|16698.59|16698.59|16697.66|16697.66|16698.59|16698.59|16697.66|16697.66|0
1637932730000|2021-11-26 13:18:50|16697.88|16697.88|16697.88|16697.88|16699.31|16699.31|16697.88|16697.88|0
1637932740000|2021-11-26 13:19:00|16697.06|16697.06|16698.89|16698.89|16698.89|16698.89|16697.06|16697.06|0
1637932750000|2021-11-26 13:19:10|16699.8|16699.8|16699.8|16699.8|16699.8|16699.8|16699.8|16699.8|0
1637932760000|2021-11-26 13:19:20|16701.24|16701.24|16699.83|16699.83|16701.24|16701.24|16699.83|16699.83|0
1637932770000|2021-11-26 13:19:30|16698.39|16698.39|16698.39|16698.39|16698.39|16698.39|16698.39|16698.39|0
1637932790000|2021-11-26 13:19:50|16693.83|16693.83|16692.88|16692.88|16693.83|16693.83|16692.88|16692.88|0
1637932810000|2021-11-26 13:20:10|16692.42|16692.42|16692.42|16692.42|16692.42|16692.42|16692.42|16692.42|0
1637932820000|2021-11-26 13:20:20|16690.81|16690.81|16690.81|16690.81|16690.81|16690.81|16690.81|16690.81|0
1637932830000|2021-11-26 13:20:30|16688.36|16688.36|16687.95|16687.95|16688.36|16688.36|16687.95|16687.95|0
1637932840000|2021-11-26 13:20:40|16687.39|16687.39|16686.92|16686.92|16687.39|16687.39|16686.92|16686.92|0
1637932860000|2021-11-26 13:21:00|16685.49|16685.49|16683.33|16683.33|16685.49|16685.49|16682.39|16682.39|0
1637932890000|2021-11-26 13:21:30|16685.36|16685.36|16685.36|16685.36|16685.36|16685.36|16685.36|16685.36|0
1637932900000|2021-11-26 13:21:40|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|16686.79|0
1637932940000|2021-11-26 13:22:20|16688.42|16688.42|16688.42|16688.42|16688.42|16688.42|16688.42|16688.42|0
1637932950000|2021-11-26 13:22:30|16689.85|16689.85|16689.85|16689.85|16689.85|16689.85|16689.85|16689.85|0
1637932990000|2021-11-26 13:23:10|16690.77|16690.77|16692.62|16692.62|16692.62|16692.62|16690.77|16690.77|0
1637933000000|2021-11-26 13:23:20|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|16691.68|0
1637933060000|2021-11-26 13:24:20|16693.11|16693.11|16692.65|16692.65|16693.11|16693.11|16692.65|16692.65|0
1637933090000|2021-11-26 13:24:50|16691.83|16691.83|16691.83|16691.83|16691.83|16691.83|16691.83|16691.83|0
1637933140000|2021-11-26 13:25:40|16694.48|16694.48|16694.48|16694.48|16694.48|16694.48|16694.48|16694.48|0
1637933160000|2021-11-26 13:26:00|16693.04|16693.04|16693.04|16693.04|16693.04|16693.04|16693.04|16693.04|0
1637933180000|2021-11-26 13:26:20|16692.58|16692.58|16686.29|16686.29|16692.58|16692.58|16685.88|16685.88|0
1637933190000|2021-11-26 13:26:30|16685.62|16685.62|16681.7|16681.7|16685.62|16685.62|16681.7|16681.7|0
1637933200000|2021-11-26 13:26:40|16682.25|16682.25|16681.56|16681.56|16682.25|16682.25|16681.56|16681.56|0
1637933210000|2021-11-26 13:26:50|16680.15|16680.15|16676.99|16676.99|16680.15|16680.15|16676.99|16676.99|0
1637933230000|2021-11-26 13:27:10|16677.93|16677.93|16681.2|16681.2|16681.67|16681.67|16677.38|16677.38|0
1637933240000|2021-11-26 13:27:20|16682.02|16682.02|16682.02|16682.02|16682.02|16682.02|16682.02|16682.02|0
1637933250000|2021-11-26 13:27:30|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|16683.45|0
1637933260000|2021-11-26 13:27:40|16682.52|16682.52|16682.52|16682.52|16682.52|16682.52|16682.52|16682.52|0
1637933270000|2021-11-26 13:27:50|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|16681.61|0
1637933280000|2021-11-26 13:28:00|16680.12|16680.12|16680.12|16680.12|16680.12|16680.12|16680.12|16680.12|0
1637933340000|2021-11-26 13:29:00|16678.71|16678.71|16678.71|16678.71|16678.71|16678.71|16678.71|16678.71|0
1637933360000|2021-11-26 13:29:20|16676.97|16676.97|16677.07|16677.07|16677.53|16677.53|16676.97|16676.97|0
1637933380000|2021-11-26 13:29:40|16676.59|16676.59|16672.84|16672.84|16676.59|16676.59|16670.84|16670.84|0
1637933400000|2021-11-26 13:30:00|16671.4|16671.4|16671.4|16671.4|16671.4|16671.4|16671.4|16671.4|0
1637933410000|2021-11-26 13:30:10|16670.79|16670.79|16670.99|16670.99|16670.99|16670.99|16670.79|16670.79|0
1637933420000|2021-11-26 13:30:20|16671.46|16671.46|16671.46|16671.46|16671.46|16671.46|16671.46|16671.46|0
1637933430000|2021-11-26 13:30:30|16671.93|16671.93|16671.93|16671.93|16671.93|16671.93|16671.93|16671.93|0
1637933480000|2021-11-26 13:31:20|16670.51|16670.51|16670.51|16670.51|16670.51|16670.51|16670.51|16670.51|0
1637933490000|2021-11-26 13:31:30|16672.86|16672.86|16674.21|16674.21|16674.21|16674.21|16672.86|16672.86|0
1637933500000|2021-11-26 13:31:40|16675.2|16675.2|16678.09|16678.09|16678.09|16678.09|16675.2|16675.2|0
1637933510000|2021-11-26 13:31:50|16678.55|16678.55|16680.08|16680.08|16681|16681|16678.55|16678.55|0
1637933520000|2021-11-26 13:32:00|16681|16681|16681|16681|16681|16681|16681|16681|0
1637933530000|2021-11-26 13:32:10|16681.91|16681.91|16682.11|16682.11|16682.11|16682.11|16681.91|16681.91|0
1637933540000|2021-11-26 13:32:20|16682.56|16682.56|16681.65|16681.65|16682.56|16682.56|16681.65|16681.65|0
1637933550000|2021-11-26 13:32:30|16680.21|16680.21|16680.21|16680.21|16680.21|16680.21|16680.21|16680.21|0
1637933580000|2021-11-26 13:33:00|16679.3|16679.3|16674.6|16674.6|16679.3|16679.3|16674.6|16674.6|0
1637933590000|2021-11-26 13:33:10|16676.23|16676.23|16674.13|16674.13|16676.23|16676.23|16673.31|16673.31|0
1637933600000|2021-11-26 13:33:20|16674.6|16674.6|16674.6|16674.6|16674.6|16674.6|16674.6|16674.6|0
1637933640000|2021-11-26 13:34:00|16671.83|16671.83|16671.83|16671.83|16671.83|16671.83|16671.83|16671.83|0
1637933660000|2021-11-26 13:34:20|16673.47|16673.47|16673.47|16673.47|16673.47|16673.47|16673.47|16673.47|0
1637933680000|2021-11-26 13:34:40|16672.65|16672.65|16671.66|16671.66|16672.65|16672.65|16671.66|16671.66|0
1637933690000|2021-11-26 13:34:50|16671.19|16671.19|16671.19|16671.19|16671.19|16671.19|16671.19|16671.19|0
1637933700000|2021-11-26 13:35:00|16671.54|16671.54|16671.54|16671.54|16671.54|16671.54|16671.54|16671.54|0
1637933710000|2021-11-26 13:35:10|16670.6|16670.6|16670.6|16670.6|16670.6|16670.6|16670.6|16670.6|0
1637933730000|2021-11-26 13:35:30|16668.77|16668.77|16668.3|16668.3|16668.77|16668.77|16668.3|16668.3|0
1637933760000|2021-11-26 13:36:00|16667.83|16667.83|16667.83|16667.83|16667.83|16667.83|16667.83|16667.83|0
1637933780000|2021-11-26 13:36:20|16670.57|16670.57|16671.39|16671.39|16671.39|16671.39|16670.57|16670.57|0
1637933790000|2021-11-26 13:36:30|16672.3|16672.3|16672.3|16672.3|16672.77|16672.77|16672.3|16672.3|0
1637933800000|2021-11-26 13:36:40|16673.94|16673.94|16674.96|16674.96|16674.96|16674.96|16673.94|16673.94|0
1637933810000|2021-11-26 13:36:50|16675.9|16675.9|16679.23|16679.23|16679.23|16679.23|16675.9|16675.9|0
1637933820000|2021-11-26 13:37:00|16681.97|16681.97|16681.97|16681.97|16681.97|16681.97|16681.97|16681.97|0
1637933850000|2021-11-26 13:37:30|16683.64|16683.64|16683.64|16683.64|16683.64|16683.64|16683.64|16683.64|0
1637933870000|2021-11-26 13:37:50|16685.05|16685.05|16686.46|16686.46|16686.93|16686.93|16685.05|16685.05|0
1637933880000|2021-11-26 13:38:00|16687.02|16687.02|16683.78|16683.78|16687.02|16687.02|16683.78|16683.78|0
1637933900000|2021-11-26 13:38:20|16684.25|16684.25|16683.93|16683.93|16684.75|16684.75|16683.93|16683.93|0
1637933920000|2021-11-26 13:38:40|16683.12|16683.12|16683.12|16683.12|16683.12|16683.12|16683.12|16683.12|0
1637933980000|2021-11-26 13:39:40|16682.56|16682.56|16682.56|16682.56|16682.56|16682.56|16682.56|16682.56|0
1637933990000|2021-11-26 13:39:50|16681.63|16681.63|16678.63|16678.63|16681.63|16681.63|16678.63|16678.63|0
1637934050000|2021-11-26 13:40:50|16677.19|16677.19|16677.19|16677.19|16677.19|16677.19|16677.19|16677.19|0
1637934060000|2021-11-26 13:41:00|16681.49|16681.49|16686.8|16686.8|16686.8|16686.8|16681.49|16681.49|0
1637934070000|2021-11-26 13:41:10|16687.74|16687.74|16685.37|16685.37|16688.24|16688.24|16685.37|16685.37|0
1637934080000|2021-11-26 13:41:20|16685.93|16685.93|16685.93|16685.93|16685.93|16685.93|16685.93|16685.93|0
1637934160000|2021-11-26 13:42:40|16687.34|16687.34|16688.16|16688.16|16688.16|16688.16|16687.34|16687.34|0
1637934170000|2021-11-26 13:42:50|16687.94|16687.94|16686.65|16686.65|16687.94|16687.94|16686.65|16686.65|0
1637934180000|2021-11-26 13:43:00|16684.82|16684.82|16678.45|16678.45|16684.82|16684.82|16678.45|16678.45|0
1637934190000|2021-11-26 13:43:10|16675.58|16675.58|16675.58|16675.58|16675.58|16675.58|16675.58|16675.58|0
1637934240000|2021-11-26 13:44:00|16675.03|16675.03|16669.94|16669.94|16675.03|16675.03|16669.94|16669.94|0
1637934260000|2021-11-26 13:44:20|16667.59|16667.59|16668.53|16668.53|16668.53|16668.53|16667.59|16667.59|0
1637934280000|2021-11-26 13:44:40|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|16669.96|0
1637934290000|2021-11-26 13:44:50|16668.13|16668.13|16666.7|16666.7|16668.13|16668.13|16666.7|16666.7|0
1637934300000|2021-11-26 13:45:00|16666.2|16666.2|16664.65|16664.65|16666.2|16666.2|16664.65|16664.65|0
1637934310000|2021-11-26 13:45:10|16662.2|16662.2|16661.28|16661.28|16662.2|16662.2|16661.28|16661.28|0
1637934320000|2021-11-26 13:45:20|16660.34|16660.34|16660.34|16660.34|16660.34|16660.34|16660.34|16660.34|0
1637934340000|2021-11-26 13:45:40|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|0
1637934360000|2021-11-26 13:46:00|16655.97|16655.97|16656.49|16656.49|16656.49|16656.49|16654.14|16654.14|0
1637934390000|2021-11-26 13:46:30|16658.31|16658.31|16658.31|16658.31|16658.31|16658.31|16658.31|16658.31|0
1637934410000|2021-11-26 13:46:50|16657.2|16657.2|16655.77|16655.77|16657.2|16657.2|16655.77|16655.77|0
1637934420000|2021-11-26 13:47:00|16655.56|16655.56|16660.75|16660.75|16660.75|16660.75|16655.56|16655.56|0
1637934430000|2021-11-26 13:47:10|16660.29|16660.29|16658.85|16658.85|16660.29|16660.29|16658.85|16658.85|0
1637934440000|2021-11-26 13:47:20|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|16659.67|0
1637934450000|2021-11-26 13:47:30|16659.2|16659.2|16657.77|16657.77|16659.2|16659.2|16657.77|16657.77|0
1637934470000|2021-11-26 13:47:50|16658.58|16658.58|16658.58|16658.58|16658.58|16658.58|16658.58|16658.58|0
1637934490000|2021-11-26 13:48:10|16657.77|16657.77|16655.94|16655.94|16657.77|16657.77|16655.94|16655.94|0
1637934510000|2021-11-26 13:48:30|16655.72|16655.72|16655.72|16655.72|16655.72|16655.72|16655.72|16655.72|0
1637934520000|2021-11-26 13:48:40|16656.63|16656.63|16654.75|16654.75|16656.63|16656.63|16654.75|16654.75|0
1637934530000|2021-11-26 13:48:50|16653.84|16653.84|16651.68|16651.68|16653.84|16653.84|16649.85|16649.85|0
1637934550000|2021-11-26 13:49:10|16650.19|16650.19|16649.56|16649.56|16650.19|16650.19|16649.56|16649.56|0
1637934560000|2021-11-26 13:49:20|16642.22|16642.22|16641.15|16641.15|16642.22|16642.22|16638.14|16638.14|0
1637934570000|2021-11-26 13:49:30|16642.09|16642.09|16642.48|16642.48|16643.92|16643.92|16642.09|16642.09|0
1637934580000|2021-11-26 13:49:40|16642.95|16642.95|16642.95|16642.95|16642.95|16642.95|16642.95|16642.95|0
1637934600000|2021-11-26 13:50:00|16642.13|16642.13|16633.63|16633.63|16642.13|16642.13|16633.63|16633.63|0
1637934610000|2021-11-26 13:50:10|16632.6|16632.6|16632.6|16632.6|16632.6|16632.6|16632.6|16632.6|0
1637934620000|2021-11-26 13:50:20|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|16632.38|0
1637934630000|2021-11-26 13:50:30|16632.18|16632.18|16632.21|16632.21|16632.68|16632.68|16632.18|16632.18|0
1637934640000|2021-11-26 13:50:40|16633.69|16633.69|16633.69|16633.69|16633.69|16633.69|16633.69|16633.69|0
1637934670000|2021-11-26 13:51:10|16634.16|16634.16|16636.83|16636.83|16636.83|16636.83|16634.16|16634.16|0
1637934680000|2021-11-26 13:51:20|16638.26|16638.26|16641.03|16641.03|16641.03|16641.03|16638.26|16638.26|0
1637934690000|2021-11-26 13:51:30|16641.58|16641.58|16641.58|16641.58|16641.58|16641.58|16641.58|16641.58|0
1637934720000|2021-11-26 13:52:00|16641.11|16641.11|16639.29|16639.29|16641.11|16641.11|16639.29|16639.29|0
1637934730000|2021-11-26 13:52:10|16637.65|16637.65|16637.65|16637.65|16637.65|16637.65|16637.65|16637.65|0
1637934770000|2021-11-26 13:52:50|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|16639.29|0
1637934790000|2021-11-26 13:53:10|16638.79|16638.79|16638.79|16638.79|16638.79|16638.79|16638.79|16638.79|0
1637934820000|2021-11-26 13:53:40|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|16638.32|0
1637934830000|2021-11-26 13:53:50|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|16637.76|0
1637934850000|2021-11-26 13:54:10|16637.3|16637.3|16634.5|16634.5|16638.23|16638.23|16634.5|16634.5|0
1637934860000|2021-11-26 13:54:20|16633.58|16633.58|16629.66|16629.66|16633.58|16633.58|16629.66|16629.66|0
1637934870000|2021-11-26 13:54:30|16631.09|16631.09|16627.41|16627.41|16631.09|16631.09|16627.41|16627.41|0
1637934900000|2021-11-26 13:55:00|16623.16|16623.16|16619.9|16619.9|16623.16|16623.16|16619.9|16619.9|0
1637934920000|2021-11-26 13:55:20|16620.81|16620.81|16620.81|16620.81|16620.81|16620.81|16620.81|16620.81|0
1637934930000|2021-11-26 13:55:30|16619.99|16619.99|16621.37|16621.37|16621.93|16621.93|16619.99|16619.99|0
1637934950000|2021-11-26 13:55:50|16622.31|16622.31|16622.31|16622.31|16622.31|16622.31|16622.31|16622.31|0
1637934960000|2021-11-26 13:56:00|16623.75|16623.75|16627.82|16627.82|16627.82|16627.82|16623.75|16623.75|0
1637934990000|2021-11-26 13:56:30|16627.6|16627.6|16627.6|16627.6|16627.6|16627.6|16627.6|16627.6|0
1637935000000|2021-11-26 13:56:40|16628.42|16628.42|16628.42|16628.42|16628.42|16628.42|16628.42|16628.42|0
1637935020000|2021-11-26 13:57:00|16629.23|16629.23|16629.23|16629.23|16629.23|16629.23|16629.23|16629.23|0
1637935040000|2021-11-26 13:57:20|16629.68|16629.68|16629.68|16629.68|16629.68|16629.68|16629.68|16629.68|0
1637935060000|2021-11-26 13:57:40|16629.27|16629.27|16629.27|16629.27|16629.27|16629.27|16629.27|16629.27|0
1637935100000|2021-11-26 13:58:20|16629.05|16629.05|16629.05|16629.05|16629.05|16629.05|16629.05|16629.05|0
1637935110000|2021-11-26 13:58:30|16630.16|16630.16|16631.66|16631.66|16631.66|16631.66|16630.16|16630.16|0
1637935140000|2021-11-26 13:59:00|16626.12|16626.12|16624.29|16624.29|16626.12|16626.12|16624.29|16624.29|0
1637935150000|2021-11-26 13:59:10|16623.38|16623.38|16620.16|16620.16|16623.38|16623.38|16620.16|16620.16|0
1637935160000|2021-11-26 13:59:20|16615.92|16615.92|16611.03|16611.03|16615.92|16615.92|16607.73|16607.73|0
1637935170000|2021-11-26 13:59:30|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|16613.77|0
1637935190000|2021-11-26 13:59:50|16614.68|16614.68|16615.3|16615.3|16615.3|16615.3|16613.86|16613.86|0
1637935200000|2021-11-26 14:00:00|16614.36|16614.36|16605.07|16605.07|16614.36|16614.36|16605.07|16605.07|0
1637935210000|2021-11-26 14:00:10|16604.85|16604.85|16610.07|16610.07|16610.07|16610.07|16604.85|16604.85|0
1637935220000|2021-11-26 14:00:20|16611.18|16611.18|16614.57|16614.57|16614.57|16614.57|16611.18|16611.18|0
1637935240000|2021-11-26 14:00:40|16613.63|16613.63|16613.63|16613.63|16613.63|16613.63|16613.63|16613.63|0
1637935250000|2021-11-26 14:00:50|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|0
1637935260000|2021-11-26 14:01:00|16615.02|16615.02|16615.02|16615.02|16615.02|16615.02|16615.02|16615.02|0
1637935270000|2021-11-26 14:01:10|16612.15|16612.15|16612.15|16612.15|16612.15|16612.15|16612.15|16612.15|0
1637935280000|2021-11-26 14:01:20|16610.72|16610.72|16609.8|16609.8|16610.72|16610.72|16609.8|16609.8|0
1637935320000|2021-11-26 14:02:00|16611.44|16611.44|16611.44|16611.44|16611.44|16611.44|16611.44|16611.44|0
1637935340000|2021-11-26 14:02:20|16610.97|16610.97|16610.97|16610.97|16610.97|16610.97|16610.97|16610.97|0
1637935360000|2021-11-26 14:02:40|16610.5|16610.5|16610.04|16610.04|16610.5|16610.5|16610.04|16610.04|0
1637935370000|2021-11-26 14:02:50|16610.5|16610.5|16608.14|16608.14|16610.5|16610.5|16608.14|16608.14|0
1637935380000|2021-11-26 14:03:00|16607.32|16607.32|16607.32|16607.32|16607.32|16607.32|16607.32|16607.32|0
1637935390000|2021-11-26 14:03:10|16607.79|16607.79|16608.6|16608.6|16608.6|16608.6|16607.79|16607.79|0
1637935430000|2021-11-26 14:03:50|16610.47|16610.47|16610.47|16610.47|16610.47|16610.47|16610.47|16610.47|0
1637935440000|2021-11-26 14:04:00|16616.44|16616.44|16615|16615|16616.44|16616.44|16615|16615|0
1637935450000|2021-11-26 14:04:10|16614.06|16614.06|16614.06|16614.06|16614.06|16614.06|16614.06|16614.06|0
1637935490000|2021-11-26 14:04:50|16615.47|16615.47|16615.47|16615.47|16615.47|16615.47|16615.47|16615.47|0
1637935500000|2021-11-26 14:05:00|16614.04|16614.04|16600.81|16600.81|16614.04|16614.04|16600.81|16600.81|0
1637935520000|2021-11-26 14:05:20|16598.07|16598.07|16598.07|16598.07|16598.07|16598.07|16598.07|16598.07|0
1637935530000|2021-11-26 14:05:30|16597.26|16597.26|16597.26|16597.26|16597.26|16597.26|16597.26|16597.26|0
1637935540000|2021-11-26 14:05:40|16596.36|16596.36|16596.14|16596.14|16596.36|16596.36|16596.14|16596.14|0
1637935550000|2021-11-26 14:05:50|16603.08|16603.08|16606.53|16606.53|16606.76|16606.76|16601.65|16601.65|0
1637935570000|2021-11-26 14:06:10|16606.95|16606.95|16609.58|16609.58|16609.58|16609.58|16606.95|16606.95|0
1637935580000|2021-11-26 14:06:20|16612.45|16612.45|16612.45|16612.45|16612.45|16612.45|16612.45|16612.45|0
1637935590000|2021-11-26 14:06:30|16613.12|16613.12|16613.12|16613.12|16613.12|16613.12|16613.12|16613.12|0
1637935600000|2021-11-26 14:06:40|16614.11|16614.11|16614.11|16614.11|16614.11|16614.11|16614.11|16614.11|0
1637935650000|2021-11-26 14:07:30|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|16614.73|0
1637935680000|2021-11-26 14:08:00|16615.2|16615.2|16616.11|16616.11|16616.11|16616.11|16614.73|16614.73|0
1637935690000|2021-11-26 14:08:10|16616.58|16616.58|16616.58|16616.58|16616.58|16616.58|16616.58|16616.58|0
1637935710000|2021-11-26 14:08:30|16619.45|16619.45|16620.36|16620.36|16620.36|16620.36|16619.45|16619.45|0
1637935730000|2021-11-26 14:08:50|16620.83|16620.83|16620.83|16620.83|16620.83|16620.83|16620.83|16620.83|0
1637935760000|2021-11-26 14:09:20|16620.36|16620.36|16621.17|16621.17|16621.17|16621.17|16620.36|16620.36|0
1637935780000|2021-11-26 14:09:40|16621.79|16621.79|16620.36|16620.36|16621.79|16621.79|16620.36|16620.36|0
1637935800000|2021-11-26 14:10:00|16620.83|16620.83|16620.83|16620.83|16620.83|16620.83|16620.83|16620.83|0
1637935820000|2021-11-26 14:10:20|16619|16619|16617.1|16617.1|16619|16619|16617.1|16617.1|0
1637935830000|2021-11-26 14:10:30|16618.93|16618.93|16623.54|16623.54|16623.54|16623.54|16618.93|16618.93|0
1637935840000|2021-11-26 14:10:40|16624.45|16624.45|16628.67|16628.67|16628.67|16628.67|16624.45|16624.45|0
1637935850000|2021-11-26 14:10:50|16629.48|16629.48|16629.48|16629.48|16629.48|16629.48|16629.48|16629.48|0
1637935860000|2021-11-26 14:11:00|16632.83|16632.83|16632.8|16632.8|16633.74|16633.74|16632.8|16632.8|0
1637935900000|2021-11-26 14:11:40|16633.73|16633.73|16633.17|16633.17|16633.73|16633.73|16633.17|16633.17|0
1637935910000|2021-11-26 14:11:50|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|16633.99|0
1637935930000|2021-11-26 14:12:10|16633.52|16633.52|16634.44|16634.44|16634.44|16634.44|16633.52|16633.52|0
1637935950000|2021-11-26 14:12:30|16633.52|16633.52|16630.46|16630.46|16633.52|16633.52|16630.46|16630.46|0
1637935960000|2021-11-26 14:12:40|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|16629.55|0
1637935970000|2021-11-26 14:12:50|16630.46|16630.46|16630.46|16630.46|16630.46|16630.46|16630.46|16630.46|0
1637936000000|2021-11-26 14:13:20|16631.4|16631.4|16631.4|16631.4|16631.87|16631.87|16631.4|16631.4|0
1637936010000|2021-11-26 14:13:30|16630.9|16630.9|16630.9|16630.9|16630.9|16630.9|16630.9|16630.9|0
1637936040000|2021-11-26 14:14:00|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|16630.43|0
1637936060000|2021-11-26 14:14:20|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|16629.97|0
1637936070000|2021-11-26 14:14:30|16629.41|16629.41|16623.47|16623.47|16630.37|16630.37|16623.47|16623.47|0
1637936080000|2021-11-26 14:14:40|16622.04|16622.04|16622.04|16622.04|16622.04|16622.04|16622.04|16622.04|0
1637936100000|2021-11-26 14:15:00|16622.51|16622.51|16622.51|16622.51|16622.51|16622.51|16622.51|16622.51|0
1637936120000|2021-11-26 14:15:20|16621.57|16621.57|16621.57|16621.57|16621.57|16621.57|16621.57|16621.57|0
1637936140000|2021-11-26 14:15:40|16622.39|16622.39|16624.44|16624.44|16624.44|16624.44|16621.57|16621.57|0
1637936150000|2021-11-26 14:15:50|16617.64|16617.64|16617.64|16617.64|16617.64|16617.64|16616.21|16616.21|0
1637936160000|2021-11-26 14:16:00|16617.17|16617.17|16617.17|16617.17|16617.17|16617.17|16617.17|16617.17|0
1637936200000|2021-11-26 14:16:40|16616.23|16616.23|16616.23|16616.23|16616.23|16616.23|16616.23|16616.23|0
1637936210000|2021-11-26 14:16:50|16613.37|16613.37|16613.37|16613.37|16613.37|16613.37|16613.37|16613.37|0
1637936220000|2021-11-26 14:17:00|16612.55|16612.55|16612.55|16612.55|16612.55|16612.55|16612.55|16612.55|0
1637936230000|2021-11-26 14:17:10|16607.36|16607.36|16606.37|16606.37|16607.36|16607.36|16605.37|16605.37|0
1637936310000|2021-11-26 14:18:30|16605.43|16605.43|16605.43|16605.43|16605.43|16605.43|16605.43|16605.43|0
1637936320000|2021-11-26 14:18:40|16603.99|16603.99|16603.17|16603.17|16603.99|16603.99|16603.17|16603.17|0
1637936330000|2021-11-26 14:18:50|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|16602.71|0
1637936350000|2021-11-26 14:19:10|16600.88|16600.88|16598.01|16598.01|16600.88|16600.88|16598.01|16598.01|0
1637936380000|2021-11-26 14:19:40|16598.56|16598.56|16596.74|16596.74|16598.56|16598.56|16596.74|16596.74|0
1637936390000|2021-11-26 14:19:50|16597.21|16597.21|16597.21|16597.21|16597.21|16597.21|16597.21|16597.21|0
1637936410000|2021-11-26 14:20:10|16598.15|16598.15|16603.07|16603.07|16603.07|16603.07|16598.15|16598.15|0
1637936420000|2021-11-26 14:20:20|16603.98|16603.98|16604.8|16604.8|16604.8|16604.8|16603.98|16603.98|0
1637936430000|2021-11-26 14:20:30|16609.24|16609.24|16610.06|16610.06|16610.06|16610.06|16609.24|16609.24|0
1637936440000|2021-11-26 14:20:40|16611.5|16611.5|16616.2|16616.2|16616.2|16616.2|16611.5|16611.5|0
1637936450000|2021-11-26 14:20:50|16617.02|16617.02|16617.02|16617.02|16617.02|16617.02|16617.02|16617.02|0
1637936460000|2021-11-26 14:21:00|16619.89|16619.89|16619.89|16619.89|16619.89|16619.89|16619.89|16619.89|0
1637936470000|2021-11-26 14:21:10|16619.07|16619.07|16618.55|16618.55|16619.07|16619.07|16618.55|16618.55|0
1637936480000|2021-11-26 14:21:20|16617.12|16617.12|16617.12|16617.12|16617.12|16617.12|16617.12|16617.12|0
1637936540000|2021-11-26 14:22:20|16617.93|16617.93|16617.12|16617.12|16617.93|16617.93|16617.12|16617.12|0
1637936550000|2021-11-26 14:22:30|16616.62|16616.62|16616.62|16616.62|16616.62|16616.62|16616.62|16616.62|0
1637936570000|2021-11-26 14:22:50|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|16617.56|0
1637936580000|2021-11-26 14:23:00|16616.65|16616.65|16616.65|16616.65|16616.65|16616.65|16616.65|16616.65|0
1637936590000|2021-11-26 14:23:10|16617.64|16617.64|16617.64|16617.64|16617.64|16617.64|16617.64|16617.64|0
1637936600000|2021-11-26 14:23:20|16617.17|16617.17|16615.34|16615.34|16617.17|16617.17|16615.34|16615.34|0
1637936640000|2021-11-26 14:24:00|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|16615.79|0
1637936660000|2021-11-26 14:24:20|16614.36|16614.36|16612.92|16612.92|16614.36|16614.36|16612.92|16612.92|0
1637936670000|2021-11-26 14:24:30|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|16612.7|0
1637936690000|2021-11-26 14:24:50|16614.09|16614.09|16614.09|16614.09|16614.09|16614.09|16614.09|16614.09|0
1637936700000|2021-11-26 14:25:00|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|16614.55|0
1637936710000|2021-11-26 14:25:10|16611.73|16611.73|16611.73|16611.73|16611.73|16611.73|16611.73|16611.73|0
1637936720000|2021-11-26 14:25:20|16610|16610|16610|16610|16610|16610|16610|16610|0
1637936730000|2021-11-26 14:25:30|16611.44|16611.44|16611.44|16611.44|16611.44|16611.44|16611.44|16611.44|0
1637936760000|2021-11-26 14:26:00|16610.94|16610.94|16610.94|16610.94|16610.94|16610.94|16610.94|16610.94|0
1637936780000|2021-11-26 14:26:20|16610.47|16610.47|16609.56|16609.56|16610.47|16610.47|16609.56|16609.56|0
1637936800000|2021-11-26 14:26:40|16611.39|16611.39|16612.82|16612.82|16612.82|16612.82|16611.39|16611.39|0
1637936810000|2021-11-26 14:26:50|16615.27|16615.27|16615.27|16615.27|16615.27|16615.27|16615.27|16615.27|0
1637936820000|2021-11-26 14:27:00|16616.21|16616.21|16616.21|16616.21|16616.21|16616.21|16616.21|16616.21|0
1637936830000|2021-11-26 14:27:10|16618.54|16618.54|16620.68|16620.68|16620.68|16620.68|16618.54|16618.54|0
1637936840000|2021-11-26 14:27:20|16621.15|16621.15|16620.68|16620.68|16621.15|16621.15|16620.68|16620.68|0
1637936860000|2021-11-26 14:27:40|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|16619.25|0
1637936870000|2021-11-26 14:27:50|16618.43|16618.43|16618.43|16618.43|16618.43|16618.43|16618.43|16618.43|0
1637936890000|2021-11-26 14:28:10|16621.12|16621.12|16621.12|16621.12|16621.12|16621.12|16621.12|16621.12|0
1637936900000|2021-11-26 14:28:20|16621.58|16621.58|16624.74|16624.74|16624.74|16624.74|16621.58|16621.58|0
1637936910000|2021-11-26 14:28:30|16621.88|16621.88|16619.13|16619.13|16621.88|16621.88|16619.13|16619.13|0
1637936920000|2021-11-26 14:28:40|16618.22|16618.22|16619.65|16619.65|16619.65|16619.65|16618.22|16618.22|0
1637936930000|2021-11-26 14:28:50|16616.79|16616.79|16616.79|16616.79|16616.79|16616.79|16616.79|16616.79|0
1637936940000|2021-11-26 14:29:00|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|16615.85|0
1637936950000|2021-11-26 14:29:10|16620.35|16620.35|16620.35|16620.35|16620.35|16620.35|16620.35|16620.35|0
1637936970000|2021-11-26 14:29:30|16620.82|16620.82|16621.43|16621.43|16621.43|16621.43|16620.82|16620.82|0
1637936980000|2021-11-26 14:29:40|16623.16|16623.16|16625.71|16625.71|16625.71|16625.71|16623.16|16623.16|0
1637936990000|2021-11-26 14:29:50|16624.9|16624.9|16619.89|16619.89|16624.9|16624.9|16619.89|16619.89|0
1637937000000|2021-11-26 14:30:00|16619.33|16619.33|16619.88|16619.88|16620.79|16620.79|16619.33|16619.33|0
1637937010000|2021-11-26 14:30:10|16620.44|16620.44|16621.44|16621.44|16625.24|16625.24|16620.44|16620.44|0
1637937020000|2021-11-26 14:30:20|16620.01|16620.01|16619.02|16619.02|16620.45|16620.45|16617.58|16617.58|0
1637937030000|2021-11-26 14:30:30|16619.83|16619.83|16623.78|16623.78|16623.78|16623.78|16619.83|16619.83|0
1637937040000|2021-11-26 14:30:40|16624.27|16624.27|16625.27|16625.27|16625.27|16625.27|16624.27|16624.27|0
1637937050000|2021-11-26 14:30:50|16621.69|16621.69|16621.2|16621.2|16621.69|16621.69|16621.2|16621.2|0
1637937060000|2021-11-26 14:31:00|16620.28|16620.28|16620.19|16620.19|16620.28|16620.28|16619.37|16619.37|0
1637937070000|2021-11-26 14:31:10|16621.6|16621.6|16633.77|16633.77|16633.77|16633.77|16621.6|16621.6|0
1637937080000|2021-11-26 14:31:20|16636.63|16636.63|16633.41|16633.41|16637.19|16637.19|16633.41|16633.41|0
1637937090000|2021-11-26 14:31:30|16631.98|16631.98|16631.51|16631.51|16631.98|16631.98|16631.51|16631.51|0
1637937110000|2021-11-26 14:31:50|16632.45|16632.45|16632.45|16632.45|16632.45|16632.45|16632.45|16632.45|0
1637937130000|2021-11-26 14:32:10|16632.42|16632.42|16627.68|16627.68|16632.42|16632.42|16627.68|16627.68|0
1637937140000|2021-11-26 14:32:20|16627.2|16627.2|16625.77|16625.77|16627.2|16627.2|16625.77|16625.77|0
1637937150000|2021-11-26 14:32:30|16627.5|16627.5|16627.5|16627.5|16627.5|16627.5|16627.5|16627.5|0
1637937180000|2021-11-26 14:33:00|16627.01|16627.01|16624.78|16624.78|16627.01|16627.01|16624.78|16624.78|0
1637937190000|2021-11-26 14:33:10|16621.22|16621.22|16621.22|16621.22|16621.22|16621.22|16621.22|16621.22|0
1637937210000|2021-11-26 14:33:30|16624.87|16624.87|16624.87|16624.87|16624.87|16624.87|16624.87|16624.87|0
1637937220000|2021-11-26 14:33:40|16625.43|16625.43|16625.43|16625.43|16625.43|16625.43|16625.43|16625.43|0
1637937230000|2021-11-26 14:33:50|16622.16|16622.16|16622.16|16622.16|16622.16|16622.16|16622.16|16622.16|0
1637937250000|2021-11-26 14:34:10|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|16622.63|0
1637937270000|2021-11-26 14:34:30|16622.16|16622.16|16622.16|16622.16|16622.16|16622.16|16622.16|16622.16|0
1637937280000|2021-11-26 14:34:40|16622.72|16622.72|16622.72|16622.72|16622.72|16622.72|16622.72|16622.72|0
1637937290000|2021-11-26 14:34:50|16623.19|16623.19|16628.43|16628.43|16628.43|16628.43|16623.19|16623.19|0
1637937300000|2021-11-26 14:35:00|16627.52|16627.52|16627.74|16627.74|16627.74|16627.74|16627.52|16627.52|0
1637937310000|2021-11-26 14:35:10|16626.81|16626.81|16626.81|16626.81|16626.81|16626.81|16626.81|16626.81|0
1637937320000|2021-11-26 14:35:20|16627.37|16627.37|16627.37|16627.37|16627.37|16627.37|16627.37|16627.37|0
1637937330000|2021-11-26 14:35:30|16628.18|16628.18|16628.18|16628.18|16628.18|16628.18|16628.18|16628.18|0
1637937340000|2021-11-26 14:35:40|16628.68|16628.68|16638.67|16638.67|16638.67|16638.67|16628.68|16628.68|0
1637937350000|2021-11-26 14:35:50|16640.1|16640.1|16639.29|16639.29|16641.02|16641.02|16639.29|16639.29|0
1637937360000|2021-11-26 14:36:00|16640.1|16640.1|16641.02|16641.02|16641.02|16641.02|16640.1|16640.1|0
1637937370000|2021-11-26 14:36:10|16639.58|16639.58|16640.4|16640.4|16640.4|16640.4|16638.97|16638.97|0
1637937380000|2021-11-26 14:36:20|16641.31|16641.31|16644.74|16644.74|16644.74|16644.74|16641.31|16641.31|0
1637937390000|2021-11-26 14:36:30|16645.65|16645.65|16646.56|16646.56|16646.56|16646.56|16645.65|16645.65|0
1637937400000|2021-11-26 14:36:40|16646.69|16646.69|16646.69|16646.69|16646.69|16646.69|16646.69|16646.69|0
1637937410000|2021-11-26 14:36:50|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|16647.16|0
1637937420000|2021-11-26 14:37:00|16647.63|16647.63|16647.63|16647.63|16647.63|16647.63|16647.63|16647.63|0
1637937430000|2021-11-26 14:37:10|16646.81|16646.81|16646.81|16646.81|16646.81|16646.81|16646.81|16646.81|0
1637937440000|2021-11-26 14:37:20|16647.73|16647.73|16647.73|16647.73|16647.73|16647.73|16647.73|16647.73|0
1637937450000|2021-11-26 14:37:30|16646.91|16646.91|16657.04|16657.04|16657.04|16657.04|16646.91|16646.91|0
1637937480000|2021-11-26 14:38:00|16660.92|16660.92|16662.59|16662.59|16662.59|16662.59|16660.92|16660.92|0
1637937500000|2021-11-26 14:38:20|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|16663.06|0
1637937510000|2021-11-26 14:38:30|16663.53|16663.53|16663.53|16663.53|16663.53|16663.53|16663.53|16663.53|0
1637937520000|2021-11-26 14:38:40|16669.26|16669.26|16668.67|16668.67|16672.92|16672.92|16668.67|16668.67|0
1637937530000|2021-11-26 14:38:50|16670.16|16670.16|16670.16|16670.16|16670.16|16670.16|16670.16|16670.16|0
1637937540000|2021-11-26 14:39:00|16671.15|16671.15|16672.14|16672.14|16672.14|16672.14|16671.15|16671.15|0
1637937550000|2021-11-26 14:39:10|16670.71|16670.71|16672.27|16672.27|16674.09|16674.09|16670.71|16670.71|0
1637937560000|2021-11-26 14:39:20|16667.97|16667.97|16665.04|16665.04|16667.97|16667.97|16665.04|16665.04|0
1637937570000|2021-11-26 14:39:30|16664.83|16664.83|16657.61|16657.61|16664.83|16664.83|16657.61|16657.61|0
1637937580000|2021-11-26 14:39:40|16657.2|16657.2|16657.67|16657.67|16657.67|16657.67|16657.2|16657.2|0
1637937590000|2021-11-26 14:39:50|16658.14|16658.14|16663.5|16663.5|16663.5|16663.5|16658.14|16658.14|0
1637937610000|2021-11-26 14:40:10|16662.59|16662.59|16662.59|16662.59|16662.59|16662.59|16662.59|16662.59|0
1637937630000|2021-11-26 14:40:30|16661.77|16661.77|16655.62|16655.62|16661.77|16661.77|16655.62|16655.62|0
1637937660000|2021-11-26 14:41:00|16657.45|16657.45|16660.78|16660.78|16660.78|16660.78|16657.45|16657.45|0
1637937670000|2021-11-26 14:41:10|16662.25|16662.25|16664.16|16664.16|16664.16|16664.16|16662.25|16662.25|0
1637937680000|2021-11-26 14:41:20|16661.24|16661.24|16656.1|16656.1|16661.24|16661.24|16656.1|16656.1|0
1637937690000|2021-11-26 14:41:30|16653.36|16653.36|16645.99|16645.99|16653.36|16653.36|16645.99|16645.99|0
1637937700000|2021-11-26 14:41:40|16643.64|16643.64|16645.79|16645.79|16646.31|16646.31|16643.17|16643.17|0
1637937710000|2021-11-26 14:41:50|16647.23|16647.23|16647.23|16647.23|16647.23|16647.23|16647.23|16647.23|0
1637937720000|2021-11-26 14:42:00|16646.76|16646.76|16648.39|16648.39|16648.39|16648.39|16646.76|16646.76|0
1637937730000|2021-11-26 14:42:10|16651.13|16651.13|16653.84|16653.84|16653.84|16653.84|16651.13|16651.13|0
1637937750000|2021-11-26 14:42:30|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|16652.41|0
1637937760000|2021-11-26 14:42:40|16650.98|16650.98|16648.11|16648.11|16650.98|16650.98|16648.11|16648.11|0
1637937770000|2021-11-26 14:42:50|16647.3|16647.3|16647.3|16647.3|16647.3|16647.3|16647.3|16647.3|0
1637937790000|2021-11-26 14:43:10|16645.47|16645.47|16645.47|16645.47|16645.47|16645.47|16645.47|16645.47|0
1637937820000|2021-11-26 14:43:40|16647.77|16647.77|16647.77|16647.77|16647.77|16647.77|16647.77|16647.77|0
1637937830000|2021-11-26 14:43:50|16646.83|16646.83|16645.54|16645.54|16646.83|16646.83|16645.54|16645.54|0
1637937840000|2021-11-26 14:44:00|16646.36|16646.36|16648.23|16648.23|16648.23|16648.23|16646.36|16646.36|0
1637937860000|2021-11-26 14:44:20|16649.17|16649.17|16649.17|16649.17|16649.17|16649.17|16649.17|16649.17|0
1637937890000|2021-11-26 14:44:50|16648.23|16648.23|16653.34|16653.34|16653.34|16653.34|16647.31|16647.31|0
1637937900000|2021-11-26 14:45:00|16651.52|16651.52|16651.52|16651.52|16651.52|16651.52|16651.52|16651.52|0
1637937910000|2021-11-26 14:45:10|16648.45|16648.45|16647.01|16647.01|16648.45|16648.45|16647.01|16647.01|0
1637937920000|2021-11-26 14:45:20|16645.52|16645.52|16638.42|16638.42|16645.52|16645.52|16638.42|16638.42|0
1637937930000|2021-11-26 14:45:30|16638.92|16638.92|16632.05|16632.05|16638.92|16638.92|16632.05|16632.05|0
1637937940000|2021-11-26 14:45:40|16631.11|16631.11|16630.14|16630.14|16631.11|16631.11|16629.67|16629.67|0
1637937950000|2021-11-26 14:45:50|16629.67|16629.67|16629.67|16629.67|16629.67|16629.67|16629.67|16629.67|0
1637937960000|2021-11-26 14:46:00|16627.68|16627.68|16625.38|16625.38|16627.68|16627.68|16625.38|16625.38|0
1637937970000|2021-11-26 14:46:10|16626.3|16626.3|16626.3|16626.3|16626.3|16626.3|16626.3|16626.3|0
1637937990000|2021-11-26 14:46:30|16626.77|16626.77|16627.24|16627.24|16627.24|16627.24|16626.77|16626.77|0
1637938000000|2021-11-26 14:46:40|16626.32|16626.32|16621.62|16621.62|16626.32|16626.32|16621.62|16621.62|0
1637938010000|2021-11-26 14:46:50|16622.54|16622.54|16622.98|16622.98|16622.98|16622.98|16622.07|16622.07|0
1637938020000|2021-11-26 14:47:00|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|16621.55|0
1637938030000|2021-11-26 14:47:10|16622.36|16622.36|16622.36|16622.36|16622.36|16622.36|16622.36|16622.36|0
1637938040000|2021-11-26 14:47:20|16622.84|16622.84|16631.29|16631.29|16631.29|16631.29|16622.84|16622.84|0
1637938050000|2021-11-26 14:47:30|16630.47|16630.47|16629.53|16629.53|16630.47|16630.47|16629.53|16629.53|0
1637938060000|2021-11-26 14:47:40|16628.72|16628.72|16618.72|16618.72|16629.53|16629.53|16618.72|16618.72|0
1637938070000|2021-11-26 14:47:50|16617.81|16617.81|16615.42|16615.42|16617.81|16617.81|16615.36|16615.36|0
1637938080000|2021-11-26 14:48:00|16616.04|16616.04|16616.97|16616.97|16616.97|16616.97|16616.04|16616.04|0
1637938090000|2021-11-26 14:48:10|16617.78|16617.78|16617.78|16617.78|16617.78|16617.78|16617.78|16617.78|0
1637938100000|2021-11-26 14:48:20|16619.61|16619.61|16621.02|16621.02|16621.04|16621.04|16619.61|16619.61|0
1637938110000|2021-11-26 14:48:30|16621.49|16621.49|16622.61|16622.61|16622.61|16622.61|16621.49|16621.49|0
1637938120000|2021-11-26 14:48:40|16625.64|16625.64|16625.64|16625.64|16625.64|16625.64|16625.64|16625.64|0
1637938140000|2021-11-26 14:49:00|16625.74|16625.74|16624.31|16624.31|16625.74|16625.74|16624.31|16624.31|0
1637938150000|2021-11-26 14:49:10|16622.87|16622.87|16619.09|16619.09|16622.87|16622.87|16619.09|16619.09|0
1637938160000|2021-11-26 14:49:20|16618.27|16618.27|16618.27|16618.27|16618.27|16618.27|16618.27|16618.27|0
1637938180000|2021-11-26 14:49:40|16617.34|16617.34|16617.34|16617.34|16617.34|16617.34|16617.34|16617.34|0
1637938190000|2021-11-26 14:49:50|16616.87|16616.87|16610.79|16610.79|16616.87|16616.87|16610.33|16610.33|0
1637938200000|2021-11-26 14:50:00|16609.39|16609.39|16607.98|16607.98|16609.39|16609.39|16607.98|16607.98|0
1637938210000|2021-11-26 14:50:10|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|16605.5|0
1637938220000|2021-11-26 14:50:20|16606.43|16606.43|16607.43|16607.43|16607.43|16607.43|16606.43|16606.43|0
1637938230000|2021-11-26 14:50:30|16610.29|16610.29|16617.13|16617.13|16617.13|16617.13|16610.29|16610.29|0
1637938240000|2021-11-26 14:50:40|16617.63|16617.63|16620.89|16620.89|16620.89|16620.89|16617.63|16617.63|0
1637938260000|2021-11-26 14:51:00|16620.07|16620.07|16623.14|16623.14|16623.14|16623.14|16620.07|16620.07|0
1637938270000|2021-11-26 14:51:10|16625|16625|16625.01|16625.01|16626.88|16626.88|16624.02|16624.02|0
1637938280000|2021-11-26 14:51:20|16624.54|16624.54|16619.99|16619.99|16624.54|16624.54|16619.99|16619.99|0
1637938290000|2021-11-26 14:51:30|16621.63|16621.63|16622.24|16622.24|16622.24|16622.24|16621.63|16621.63|0
1637938310000|2021-11-26 14:51:50|16624.07|16624.07|16625.18|16625.18|16625.18|16625.18|16624.07|16624.07|0
1637938330000|2021-11-26 14:52:10|16630.92|16630.92|16636.53|16636.53|16636.53|16636.53|16630.92|16630.92|0
1637938340000|2021-11-26 14:52:20|16637.47|16637.47|16639|16639|16639.81|16639.81|16637.47|16637.47|0
1637938350000|2021-11-26 14:52:30|16639.46|16639.46|16639.46|16639.46|16639.46|16639.46|16639.46|16639.46|0
1637938360000|2021-11-26 14:52:40|16637.09|16637.09|16637.09|16637.09|16637.09|16637.09|16636.18|16636.18|0
1637938380000|2021-11-26 14:53:00|16639.95|16639.95|16640.87|16640.87|16640.87|16640.87|16639.95|16639.95|0
1637938390000|2021-11-26 14:53:10|16647.24|16647.24|16654.64|16654.64|16654.64|16654.64|16647.24|16647.24|0
1637938400000|2021-11-26 14:53:20|16656.07|16656.07|16656.07|16656.07|16656.07|16656.07|16656.07|16656.07|0
1637938420000|2021-11-26 14:53:40|16655.6|16655.6|16655.6|16655.6|16655.6|16655.6|16655.6|16655.6|0
1637938430000|2021-11-26 14:53:50|16656.51|16656.51|16656.51|16656.51|16656.51|16656.51|16656.51|16656.51|0
1637938440000|2021-11-26 14:54:00|16656.98|16656.98|16657.8|16657.8|16657.8|16657.8|16656.98|16656.98|0
1637938450000|2021-11-26 14:54:10|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|16658.71|0
1637938470000|2021-11-26 14:54:30|16659.18|16659.18|16655.53|16655.53|16659.18|16659.18|16655.53|16655.53|0
1637938480000|2021-11-26 14:54:40|16650.63|16650.63|16647.52|16647.52|16650.63|16650.63|16647.52|16647.52|0
1637938490000|2021-11-26 14:54:50|16648.34|16648.34|16648.9|16648.9|16648.9|16648.9|16648.34|16648.34|0
1637938500000|2021-11-26 14:55:00|16650.33|16650.33|16652.32|16652.32|16652.32|16652.32|16650.33|16650.33|0
1637938510000|2021-11-26 14:55:10|16652.79|16652.79|16652.79|16652.79|16652.79|16652.79|16652.79|16652.79|0
1637938520000|2021-11-26 14:55:20|16651.15|16651.15|16647.96|16647.96|16651.15|16651.15|16647.96|16647.96|0
1637938550000|2021-11-26 14:55:50|16648.9|16648.9|16655.42|16655.42|16655.42|16655.42|16648.9|16648.9|0
1637938560000|2021-11-26 14:56:00|16652.56|16652.56|16655.12|16655.12|16655.12|16655.12|16652.56|16652.56|0
1637938570000|2021-11-26 14:56:10|16655.59|16655.59|16655.39|16655.39|16655.59|16655.59|16655.39|16655.39|0
1637938580000|2021-11-26 14:56:20|16654.57|16654.57|16652.34|16652.34|16654.57|16654.57|16652.34|16652.34|0
1637938590000|2021-11-26 14:56:30|16650.91|16650.91|16650.91|16650.91|16650.91|16650.91|16650.91|16650.91|0
1637938600000|2021-11-26 14:56:40|16651.84|16651.84|16651.84|16651.84|16651.84|16651.84|16651.84|16651.84|0
1637938610000|2021-11-26 14:56:50|16650.41|16650.41|16648.11|16648.11|16650.41|16650.41|16648.11|16648.11|0
1637938620000|2021-11-26 14:57:00|16648.58|16648.58|16648.58|16648.58|16648.58|16648.58|16648.58|16648.58|0
1637938630000|2021-11-26 14:57:10|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|16646.13|0
1637938640000|2021-11-26 14:57:20|16645.72|16645.72|16644.81|16644.81|16645.72|16645.72|16644.81|16644.81|0
1637938650000|2021-11-26 14:57:30|16644.34|16644.34|16644.34|16644.34|16644.34|16644.34|16644.34|16644.34|0
1637938660000|2021-11-26 14:57:40|16643.52|16643.52|16644.96|16644.96|16644.96|16644.96|16643.52|16643.52|0
1637938680000|2021-11-26 14:58:00|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|16643.52|0
1637938690000|2021-11-26 14:58:10|16639.97|16639.97|16635.99|16635.99|16639.97|16639.97|16635.99|16635.99|0
1637938710000|2021-11-26 14:58:30|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|16637.62|0
1637938720000|2021-11-26 14:58:40|16637.07|16637.07|16637.29|16637.29|16637.29|16637.29|16637.07|16637.07|0
1637938730000|2021-11-26 14:58:50|16638.11|16638.11|16640.81|16640.81|16640.81|16640.81|16638.11|16638.11|0
1637938740000|2021-11-26 14:59:00|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|16641.92|0
1637938760000|2021-11-26 14:59:20|16641.1|16641.1|16638.11|16638.11|16641.1|16641.1|16638.11|16638.11|0
1637938770000|2021-11-26 14:59:30|16637.61|16637.61|16637.73|16637.73|16638.54|16638.54|16637.61|16637.61|0
1637938790000|2021-11-26 14:59:50|16634.66|16634.66|16634.66|16634.66|16634.66|16634.66|16634.66|16634.66|0
1637938800000|2021-11-26 15:00:00|16633.25|16633.25|16624.19|16624.19|16633.25|16633.25|16624.19|16624.19|0
1637938810000|2021-11-26 15:00:10|16621.74|16621.74|16622.39|16622.39|16622.39|16622.39|16621.74|16621.74|0
1637938840000|2021-11-26 15:00:40|16623.82|16623.82|16622.9|16622.9|16623.82|16623.82|16622.9|16622.9|0
1637938850000|2021-11-26 15:00:50|16623.46|16623.46|16623.46|16623.46|16623.46|16623.46|16623.46|16623.46|0
1637938860000|2021-11-26 15:01:00|16626.73|16626.73|16623.86|16623.86|16628.16|16628.16|16623.86|16623.86|0
1637938870000|2021-11-26 15:01:10|16624.33|16624.33|16622.92|16622.92|16624.33|16624.33|16622.92|16622.92|0
1637938880000|2021-11-26 15:01:20|16624.35|16624.35|16628.66|16628.66|16628.66|16628.66|16624.35|16624.35|0
1637938890000|2021-11-26 15:01:30|16629.6|16629.6|16630.54|16630.54|16630.54|16630.54|16629.6|16629.6|0
1637938900000|2021-11-26 15:01:40|16630.07|16630.07|16627.23|16627.23|16630.07|16630.07|16627.23|16627.23|0
1637938910000|2021-11-26 15:01:50|16628.87|16628.87|16626.42|16626.42|16628.87|16628.87|16626.42|16626.42|0
1637938920000|2021-11-26 15:02:00|16625.95|16625.95|16624.07|16624.07|16625.95|16625.95|16624.07|16624.07|0
1637938950000|2021-11-26 15:02:30|16625.01|16625.01|16624.54|16624.54|16625.01|16625.01|16624.54|16624.54|0
1637938970000|2021-11-26 15:02:50|16623.72|16623.72|16624.66|16624.66|16624.66|16624.66|16623.72|16623.72|0
1637938980000|2021-11-26 15:03:00|16623.55|16623.55|16623.55|16623.55|16623.55|16623.55|16623.55|16623.55|0
1637939000000|2021-11-26 15:03:20|16622.73|16622.73|16620.59|16620.59|16622.73|16622.73|16620.59|16620.59|0
1637939010000|2021-11-26 15:03:30|16615.29|16615.29|16609.58|16609.58|16615.29|16615.29|16609.58|16609.58|0
1637939020000|2021-11-26 15:03:40|16608.59|16608.59|16607.14|16607.14|16608.59|16608.59|16607.14|16607.14|0
1637939030000|2021-11-26 15:03:50|16610.3|16610.3|16609.74|16609.74|16610.3|16610.3|16609.74|16609.74|0
1637939040000|2021-11-26 15:04:00|16610.24|16610.24|16611|16611|16611|16611|16610.24|16610.24|0
1637939080000|2021-11-26 15:04:40|16609.57|16609.57|16595.13|16595.13|16609.57|16609.57|16595.13|16595.13|0
1637939090000|2021-11-26 15:04:50|16595.95|16595.95|16595.95|16595.95|16595.95|16595.95|16595.95|16595.95|0
1637939100000|2021-11-26 15:05:00|16594.95|16594.95|16593.84|16593.84|16594.95|16594.95|16593.84|16593.84|0
1637939110000|2021-11-26 15:05:10|16594.66|16594.66|16598.64|16598.64|16598.64|16598.64|16594.66|16594.66|0
1637939120000|2021-11-26 15:05:20|16600.07|16600.07|16603.46|16603.46|16603.46|16603.46|16600.07|16600.07|0
1637939130000|2021-11-26 15:05:30|16602.64|16602.64|16602.64|16602.64|16602.64|16602.64|16602.64|16602.64|0
1637939140000|2021-11-26 15:05:40|16603.56|16603.56|16603.56|16603.56|16603.56|16603.56|16603.56|16603.56|0
1637939160000|2021-11-26 15:06:00|16602.12|16602.12|16601.19|16601.19|16602.12|16602.12|16600.69|16600.69|0
1637939170000|2021-11-26 15:06:10|16601.66|16601.66|16603.97|16603.97|16603.97|16603.97|16601.1|16601.1|0
1637939180000|2021-11-26 15:06:20|16604.47|16604.47|16606.98|16606.98|16606.98|16606.98|16604.47|16604.47|0
1637939190000|2021-11-26 15:06:30|16607.19|16607.19|16607.19|16607.19|16607.19|16607.19|16607.19|16607.19|0
1637939200000|2021-11-26 15:06:40|16608.13|16608.13|16605.02|16605.02|16608.33|16608.33|16605.02|16605.02|0
1637939220000|2021-11-26 15:07:00|16605.43|16605.43|16608.84|16608.84|16608.84|16608.84|16605.43|16605.43|0
1637939230000|2021-11-26 15:07:10|16610.48|16610.48|16610.48|16610.48|16610.48|16610.48|16610.48|16610.48|0
1637939250000|2021-11-26 15:07:30|16608.65|16608.65|16608.65|16608.65|16608.65|16608.65|16608.65|16608.65|0
1637939260000|2021-11-26 15:07:40|16607.22|16607.22|16600.17|16600.17|16607.22|16607.22|16600.17|16600.17|0
1637939270000|2021-11-26 15:07:50|16600.63|16600.63|16599.82|16599.82|16600.63|16600.63|16599|16599|0
1637939300000|2021-11-26 15:08:20|16600.73|16600.73|16600.73|16600.73|16600.73|16600.73|16600.73|16600.73|0
1637939310000|2021-11-26 15:08:30|16601.64|16601.64|16600.17|16600.17|16601.64|16601.64|16600.17|16600.17|0
1637939320000|2021-11-26 15:08:40|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|16599.26|0
1637939340000|2021-11-26 15:09:00|16600.37|16600.37|16605.19|16605.19|16605.19|16605.19|16599.56|16599.56|0
1637939350000|2021-11-26 15:09:10|16603.36|16603.36|16600.32|16600.32|16603.36|16603.36|16600.32|16600.32|0
1637939360000|2021-11-26 15:09:20|16599.77|16599.77|16599.77|16599.77|16599.77|16599.77|16599.77|16599.77|0
1637939380000|2021-11-26 15:09:40|16601.2|16601.2|16601.2|16601.2|16601.2|16601.2|16601.2|16601.2|0
1637939400000|2021-11-26 15:10:00|16599.79|16599.79|16604.98|16604.98|16604.98|16604.98|16599.79|16599.79|0
1637939410000|2021-11-26 15:10:10|16604.06|16604.06|16604.06|16604.06|16604.06|16604.06|16604.06|16604.06|0
1637939420000|2021-11-26 15:10:20|16602.95|16602.95|16603.4|16603.4|16603.4|16603.4|16602.95|16602.95|0
1637939430000|2021-11-26 15:10:30|16601.05|16601.05|16596.24|16596.24|16601.05|16601.05|16596.24|16596.24|0
1637939440000|2021-11-26 15:10:40|16596.03|16596.03|16594.3|16594.3|16596.03|16596.03|16594.3|16594.3|0
1637939460000|2021-11-26 15:11:00|16593.39|16593.39|16594.21|16594.21|16594.21|16594.21|16593.39|16593.39|0
1637939470000|2021-11-26 15:11:10|16595.12|16595.12|16595.12|16595.12|16595.12|16595.12|16595.12|16595.12|0
1637939480000|2021-11-26 15:11:20|16594.65|16594.65|16594.65|16594.65|16594.65|16594.65|16594.65|16594.65|0
1637939500000|2021-11-26 15:11:40|16594.16|16594.16|16594.16|16594.16|16594.16|16594.16|16594.16|16594.16|0
1637939510000|2021-11-26 15:11:50|16592.73|16592.73|16595.39|16595.39|16595.39|16595.39|16591.09|16591.09|0
1637939520000|2021-11-26 15:12:00|16596.82|16596.82|16595.03|16595.03|16597.38|16597.38|16595.03|16595.03|0
1637939530000|2021-11-26 15:12:10|16592.68|16592.68|16597.38|16597.38|16597.85|16597.85|16592.68|16592.68|0
1637939560000|2021-11-26 15:12:40|16596.82|16596.82|16590.69|16590.69|16596.82|16596.82|16590.69|16590.69|0
1637939570000|2021-11-26 15:12:50|16589.7|16589.7|16589.7|16589.7|16589.7|16589.7|16589.7|16589.7|0
1637939580000|2021-11-26 15:13:00|16588.71|16588.71|16588.35|16588.35|16588.71|16588.71|16586.36|16586.36|0
1637939590000|2021-11-26 15:13:10|16587.9|16587.9|16587.68|16587.68|16587.9|16587.9|16587.68|16587.68|0
1637939600000|2021-11-26 15:13:20|16589.15|16589.15|16592.69|16592.69|16592.69|16592.69|16589.15|16589.15|0
1637939620000|2021-11-26 15:13:40|16586.53|16586.53|16571.81|16571.81|16586.53|16586.53|16571.81|16571.81|0
1637939630000|2021-11-26 15:13:50|16570.4|16570.4|16568.17|16568.17|16573.26|16573.26|16568.17|16568.17|0
1637939640000|2021-11-26 15:14:00|16567.7|16567.7|16567.7|16567.7|16567.7|16567.7|16567.7|16567.7|0
1637939650000|2021-11-26 15:14:10|16566.88|16566.88|16561.65|16561.65|16566.88|16566.88|16561.65|16561.65|0
1637939660000|2021-11-26 15:14:20|16557.6|16557.6|16552.51|16552.51|16557.6|16557.6|16552.51|16552.51|0
1637939670000|2021-11-26 15:14:30|16553.62|16553.62|16549.95|16549.95|16553.62|16553.62|16549.95|16549.95|0
1637939680000|2021-11-26 15:14:40|16550.5|16550.5|16550.5|16550.5|16550.5|16550.5|16550.5|16550.5|0
1637939690000|2021-11-26 15:14:50|16550.97|16550.97|16550.97|16550.97|16550.97|16550.97|16550.97|16550.97|0
1637939700000|2021-11-26 15:15:00|16550.77|16550.77|16549.14|16549.14|16550.77|16550.77|16549.14|16549.14|0
1637939720000|2021-11-26 15:15:20|16548.22|16548.22|16548.22|16548.22|16548.22|16548.22|16548.22|16548.22|0
1637939730000|2021-11-26 15:15:30|16547.76|16547.76|16545.88|16545.88|16547.76|16547.76|16545.88|16545.88|0
1637939750000|2021-11-26 15:15:50|16545.06|16545.06|16544.12|16544.12|16545.06|16545.06|16544.12|16544.12|0
1637939760000|2021-11-26 15:16:00|16543.21|16543.21|16541.68|16541.68|16543.21|16543.21|16541.68|16541.68|0
1637939770000|2021-11-26 15:16:10|16541.13|16541.13|16540.66|16540.66|16541.13|16541.13|16540.66|16540.66|0
1637939780000|2021-11-26 15:16:20|16538.43|16538.43|16529.66|16529.66|16538.43|16538.43|16529.16|16529.16|0
1637939810000|2021-11-26 15:16:50|16528.72|16528.72|16532.23|16532.23|16533.05|16533.05|16528.72|16528.72|0
1637939820000|2021-11-26 15:17:00|16531.32|16531.32|16538.36|16538.36|16538.36|16538.36|16530.85|16530.85|0
1637939830000|2021-11-26 15:17:10|16538.92|16538.92|16536.47|16536.47|16538.92|16538.92|16536.47|16536.47|0
1637939840000|2021-11-26 15:17:20|16535.56|16535.56|16536.25|16536.25|16536.25|16536.25|16534.62|16534.62|0
1637939870000|2021-11-26 15:17:50|16537.16|16537.16|16539.51|16539.51|16539.51|16539.51|16537.16|16537.16|0
1637939880000|2021-11-26 15:18:00|16542.08|16542.08|16541.73|16541.73|16542.55|16542.55|16541.73|16541.73|0
1637939890000|2021-11-26 15:18:10|16540.79|16540.79|16541.73|16541.73|16541.73|16541.73|16540.79|16540.79|0
1637939900000|2021-11-26 15:18:20|16540.62|16540.62|16536.42|16536.42|16540.62|16540.62|16536.42|16536.42|0
1637939920000|2021-11-26 15:18:40|16535.6|16535.6|16534.47|16534.47|16536.72|16536.72|16534.47|16534.47|0
1637939930000|2021-11-26 15:18:50|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|16534.93|0
1637939950000|2021-11-26 15:19:10|16536.57|16536.57|16536.57|16536.57|16536.57|16536.57|16536.57|16536.57|0
1637939970000|2021-11-26 15:19:30|16538|16538|16539.02|16539.02|16539.02|16539.02|16538|16538|0
1637939980000|2021-11-26 15:19:40|16540.85|16540.85|16547.93|16547.93|16547.93|16547.93|16540.85|16540.85|0
1637939990000|2021-11-26 15:19:50|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|0
1637940000000|2021-11-26 15:20:00|16550.28|16550.28|16549.15|16549.15|16550.28|16550.28|16549.15|16549.15|0
1637940030000|2021-11-26 15:20:30|16549.96|16549.96|16552.78|16552.78|16552.78|16552.78|16549.96|16549.96|0
1637940050000|2021-11-26 15:20:50|16551.84|16551.84|16552.46|16552.46|16553.27|16553.27|16551.84|16551.84|0
1637940060000|2021-11-26 15:21:00|16554.28|16554.28|16553.37|16553.37|16554.28|16554.28|16553.37|16553.37|0
1637940070000|2021-11-26 15:21:10|16554.86|16554.86|16559.07|16559.07|16559.07|16559.07|16554.86|16554.86|0
1637940080000|2021-11-26 15:21:20|16559.29|16559.29|16567.87|16567.87|16567.87|16567.87|16559.29|16559.29|0
1637940090000|2021-11-26 15:21:30|16567.05|16567.05|16572.43|16572.43|16572.43|16572.43|16567.05|16567.05|0
1637940110000|2021-11-26 15:21:50|16572.99|16572.99|16573.46|16573.46|16573.46|16573.46|16572.99|16572.99|0
1637940130000|2021-11-26 15:22:10|16574.39|16574.39|16574.39|16574.39|16574.39|16574.39|16574.39|16574.39|0
1637940140000|2021-11-26 15:22:20|16575.83|16575.83|16574.39|16574.39|16575.83|16575.83|16574.39|16574.39|0
1637940150000|2021-11-26 15:22:30|16572.98|16572.98|16572.98|16572.98|16572.98|16572.98|16572.98|16572.98|0
1637940170000|2021-11-26 15:22:50|16573.45|16573.45|16574.91|16574.91|16574.91|16574.91|16573.45|16573.45|0
1637940190000|2021-11-26 15:23:10|16576.54|16576.54|16576.54|16576.54|16576.54|16576.54|16576.54|16576.54|0
1637940200000|2021-11-26 15:23:20|16578.42|16578.42|16578.89|16578.89|16578.89|16578.89|16578.42|16578.42|0
1637940210000|2021-11-26 15:23:30|16579.36|16579.36|16579.36|16579.36|16579.36|16579.36|16579.36|16579.36|0
1637940220000|2021-11-26 15:23:40|16580.17|16580.17|16580.64|16580.64|16580.64|16580.64|16580.17|16580.17|0
1637940230000|2021-11-26 15:23:50|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|16585.33|0
1637940240000|2021-11-26 15:24:00|16585.8|16585.8|16591.62|16591.62|16591.62|16591.62|16585.8|16585.8|0
1637940250000|2021-11-26 15:24:10|16594.48|16594.48|16592.08|16592.08|16594.48|16594.48|16591.62|16591.62|0
1637940260000|2021-11-26 15:24:20|16592.64|16592.64|16593.58|16593.58|16593.58|16593.58|16592.64|16592.64|0
1637940270000|2021-11-26 15:24:30|16594.4|16594.4|16594.16|16594.16|16594.97|16594.97|16593.48|16593.48|0
1637940280000|2021-11-26 15:24:40|16594.65|16594.65|16594.68|16594.68|16595.15|16595.15|16594.65|16594.65|0
1637940290000|2021-11-26 15:24:50|16594.21|16594.21|16588.96|16588.96|16594.21|16594.21|16588.96|16588.96|0
1637940300000|2021-11-26 15:25:00|16589.43|16589.43|16588.06|16588.06|16589.43|16589.43|16588.06|16588.06|0
1637940310000|2021-11-26 15:25:10|16587.59|16587.59|16587.04|16587.04|16587.59|16587.59|16587.04|16587.04|0
1637940330000|2021-11-26 15:25:30|16586.04|16586.04|16585.55|16585.55|16586.04|16586.04|16585.55|16585.55|0
1637940340000|2021-11-26 15:25:40|16584.11|16584.11|16584.11|16584.11|16584.11|16584.11|16584.11|16584.11|0
1637940360000|2021-11-26 15:26:00|16581.37|16581.37|16578.86|16578.86|16581.37|16581.37|16578.86|16578.86|0
1637940370000|2021-11-26 15:26:10|16578.42|16578.42|16567.9|16567.9|16578.42|16578.42|16567.9|16567.9|0
1637940380000|2021-11-26 15:26:20|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|16565.45|0
1637940390000|2021-11-26 15:26:30|16564.63|16564.63|16561.94|16561.94|16564.63|16564.63|16561.94|16561.94|0
1637940400000|2021-11-26 15:26:40|16562.43|16562.43|16563.4|16563.4|16563.4|16563.4|16562.43|16562.43|0
1637940420000|2021-11-26 15:27:00|16561.11|16561.11|16561.11|16561.11|16561.11|16561.11|16561.11|16561.11|0
1637940430000|2021-11-26 15:27:10|16561.57|16561.57|16561.57|16561.57|16561.57|16561.57|16561.57|16561.57|0
1637940440000|2021-11-26 15:27:20|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|0
1637940450000|2021-11-26 15:27:30|16560.02|16560.02|16562.21|16562.21|16562.21|16562.21|16560.02|16560.02|0
1637940460000|2021-11-26 15:27:40|16563.02|16563.02|16563.02|16563.02|16563.49|16563.49|16563.02|16563.02|0
1637940470000|2021-11-26 15:27:50|16562.2|16562.2|16556.63|16556.63|16562.2|16562.2|16556.63|16556.63|0
1637940480000|2021-11-26 15:28:00|16556.18|16556.18|16554.74|16554.74|16556.18|16556.18|16554.74|16554.74|0
1637940490000|2021-11-26 15:28:10|16553.11|16553.11|16553.11|16553.11|16553.11|16553.11|16553.11|16553.11|0
1637940500000|2021-11-26 15:28:20|16552.29|16552.29|16550.56|16550.56|16552.29|16552.29|16550.56|16550.56|0
1637940510000|2021-11-26 15:28:30|16550.33|16550.33|16550.33|16550.33|16550.33|16550.33|16550.33|16550.33|0
1637940530000|2021-11-26 15:28:50|16550.8|16550.8|16548.44|16548.44|16551.3|16551.3|16548.44|16548.44|0
1637940540000|2021-11-26 15:29:00|16549.87|16549.87|16549.87|16549.87|16549.87|16549.87|16549.87|16549.87|0
1637940550000|2021-11-26 15:29:10|16550.78|16550.78|16550.78|16550.78|16550.78|16550.78|16550.78|16550.78|0
1637940560000|2021-11-26 15:29:20|16549.87|16549.87|16550.69|16550.69|16550.69|16550.69|16549.87|16549.87|0
1637940570000|2021-11-26 15:29:30|16551.24|16551.24|16553.63|16553.63|16553.63|16553.63|16551.24|16551.24|0
1637940590000|2021-11-26 15:29:50|16555.45|16555.45|16555.45|16555.45|16555.45|16555.45|16555.45|16555.45|0
1637940600000|2021-11-26 15:30:00|16554.98|16554.98|16549.23|16549.23|16554.98|16554.98|16547.56|16547.56|0
1637940610000|2021-11-26 15:30:10|16550.17|16550.17|16552.49|16552.49|16552.49|16552.49|16550.17|16550.17|0
1637940620000|2021-11-26 15:30:20|16551.55|16551.55|16551.55|16551.55|16551.55|16551.55|16551.55|16551.55|0
1637940640000|2021-11-26 15:30:40|16553.18|16553.18|16553.18|16553.18|16553.18|16553.18|16553.18|16553.18|0
1637940650000|2021-11-26 15:30:50|16554.13|16554.13|16548.67|16548.67|16554.13|16554.13|16548.67|16548.67|0
1637940660000|2021-11-26 15:31:00|16547.76|16547.76|16544.2|16544.2|16547.76|16547.76|16544.2|16544.2|0
1637940670000|2021-11-26 15:31:10|16542.77|16542.77|16540.16|16540.16|16542.77|16542.77|16540.16|16540.16|0
1637940680000|2021-11-26 15:31:20|16539.29|16539.29|16537.23|16537.23|16540.4|16540.4|16537.23|16537.23|0
1637940690000|2021-11-26 15:31:30|16537.01|16537.01|16537.01|16537.01|16537.01|16537.01|16537.01|16537.01|0
1637940700000|2021-11-26 15:31:40|16536.45|16536.45|16530.45|16530.45|16536.45|16536.45|16530.45|16530.45|0
1637940710000|2021-11-26 15:31:50|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|16529.51|0
1637940720000|2021-11-26 15:32:00|16528.95|16528.95|16527.08|16527.08|16528.95|16528.95|16527.08|16527.08|0
1637940730000|2021-11-26 15:32:10|16525.25|16525.25|16525.25|16525.25|16525.25|16525.25|16525.25|16525.25|0
1637940740000|2021-11-26 15:32:20|16524.7|16524.7|16524.63|16524.63|16527.08|16527.08|16524.63|16524.63|0
1637940750000|2021-11-26 15:32:30|16523.81|16523.81|16518.27|16518.27|16523.81|16523.81|16517.21|16517.21|0
1637940760000|2021-11-26 15:32:40|16516.83|16516.83|16519.64|16519.64|16519.64|16519.64|16513.97|16513.97|0
1637940770000|2021-11-26 15:32:50|16520.58|16520.58|16521.02|16521.02|16522.41|16522.41|16520.58|16520.58|0
1637940780000|2021-11-26 15:33:00|16522.46|16522.46|16522.46|16522.46|16522.46|16522.46|16522.46|16522.46|0
1637940790000|2021-11-26 15:33:10|16523.42|16523.42|16536|16536|16536|16536|16523.42|16523.42|0
1637940800000|2021-11-26 15:33:20|16536.47|16536.47|16541.31|16541.31|16541.31|16541.31|16536.47|16536.47|0
1637940820000|2021-11-26 15:33:40|16545.17|16545.17|16545.58|16545.58|16546.4|16546.4|16545.17|16545.17|0
1637940830000|2021-11-26 15:33:50|16544.15|16544.15|16544.15|16544.15|16544.15|16544.15|16542.72|16542.72|0
1637940840000|2021-11-26 15:34:00|16538.32|16538.32|16537.26|16537.26|16538.32|16538.32|16537.26|16537.26|0
1637940850000|2021-11-26 15:34:10|16536.45|16536.45|16531.92|16531.92|16536.45|16536.45|16531.92|16531.92|0
1637940870000|2021-11-26 15:34:30|16530.29|16530.29|16531.51|16531.51|16531.51|16531.51|16529.88|16529.88|0
1637940880000|2021-11-26 15:34:40|16532.07|16532.07|16534.49|16534.49|16534.49|16534.49|16532.07|16532.07|0
1637940900000|2021-11-26 15:35:00|16536.31|16536.31|16536.31|16536.31|16536.31|16536.31|16536.31|16536.31|0
1637940910000|2021-11-26 15:35:10|16537.23|16537.23|16547.83|16547.83|16547.83|16547.83|16537.23|16537.23|0
1637940930000|2021-11-26 15:35:30|16550.28|16550.28|16550.28|16550.28|16550.28|16550.28|16550.28|16550.28|0
1637940950000|2021-11-26 15:35:50|16550.75|16550.75|16550.75|16550.75|16550.75|16550.75|16550.75|16550.75|0
1637940960000|2021-11-26 15:36:00|16552.57|16552.57|16552.57|16552.57|16552.57|16552.57|16552.57|16552.57|0
1637940980000|2021-11-26 15:36:20|16551.76|16551.76|16551.26|16551.26|16551.76|16551.76|16550.32|16550.32|0
1637941010000|2021-11-26 15:36:50|16551.73|16551.73|16553.38|16553.38|16553.38|16553.38|16551.73|16551.73|0
1637941020000|2021-11-26 15:37:00|16552.57|16552.57|16551.63|16551.63|16552.57|16552.57|16551.63|16551.63|0
1637941030000|2021-11-26 15:37:10|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|16554.07|0
1637941040000|2021-11-26 15:37:20|16554.89|16554.89|16558.63|16558.63|16558.63|16558.63|16554.89|16554.89|0
1637941050000|2021-11-26 15:37:30|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|0
1637941060000|2021-11-26 15:37:40|16559.64|16559.64|16559.64|16559.64|16559.64|16559.64|16559.64|16559.64|0
1637941070000|2021-11-26 15:37:50|16558.21|16558.21|16558.21|16558.21|16558.21|16558.21|16558.21|16558.21|0
1637941080000|2021-11-26 15:38:00|16558.68|16558.68|16560.85|16560.85|16560.85|16560.85|16558.68|16558.68|0
1637941090000|2021-11-26 15:38:10|16560.41|16560.41|16563.35|16563.35|16563.35|16563.35|16560.41|16560.41|0
1637941100000|2021-11-26 15:38:20|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|16562.43|0
1637941110000|2021-11-26 15:38:30|16564.07|16564.07|16569.11|16569.11|16570.55|16570.55|16561.32|16561.32|0
1637941120000|2021-11-26 15:38:40|16569.93|16569.93|16575.59|16575.59|16575.59|16575.59|16569.93|16569.93|0
1637941130000|2021-11-26 15:38:50|16574.77|16574.77|16573.48|16573.48|16574.77|16574.77|16573.48|16573.48|0
1637941140000|2021-11-26 15:39:00|16572.57|16572.57|16572.01|16572.01|16572.57|16572.57|16572.01|16572.01|0
1637941160000|2021-11-26 15:39:20|16573.64|16573.64|16573.17|16573.17|16573.64|16573.64|16572.83|16572.83|0
1637941170000|2021-11-26 15:39:30|16573.64|16573.64|16576.56|16576.56|16576.56|16576.56|16573.64|16573.64|0
1637941180000|2021-11-26 15:39:40|16577.38|16577.38|16582.07|16582.07|16583.5|16583.5|16577.38|16577.38|0
1637941190000|2021-11-26 15:39:50|16575.82|16575.82|16569.15|16569.15|16575.82|16575.82|16566.87|16566.87|0
1637941200000|2021-11-26 15:40:00|16569.97|16569.97|16573.83|16573.83|16573.83|16573.83|16568.34|16568.34|0
1637941210000|2021-11-26 15:40:10|16573.01|16573.01|16563.42|16563.42|16574.6|16574.6|16561.79|16561.79|0
1637941220000|2021-11-26 15:40:20|16561.79|16561.79|16564.24|16564.24|16564.24|16564.24|16561.79|16561.79|0
1637941230000|2021-11-26 15:40:30|16561.79|16561.79|16563.76|16563.76|16563.76|16563.76|16560.15|16560.15|0
1637941240000|2021-11-26 15:40:40|16562.95|16562.95|16550.63|16550.63|16563.76|16563.76|16549.81|16549.81|0
1637941250000|2021-11-26 15:40:50|16551.44|16551.44|16549.59|16549.59|16553.89|16553.89|16549.59|16549.59|0
1637941260000|2021-11-26 15:41:00|16548.77|16548.77|16548.77|16548.77|16552.04|16552.04|16547.14|16547.14|0
1637941270000|2021-11-26 15:41:10|16549.59|16549.59|16549.86|16549.86|16550.41|16550.41|16547.96|16547.96|0
1637941280000|2021-11-26 15:41:20|16548.22|16548.22|16540.46|16540.46|16548.22|16548.22|16540.46|16540.46|0
1637941290000|2021-11-26 15:41:30|16539.54|16539.54|16537.09|16537.09|16539.54|16539.54|16537.09|16537.09|0
1637941310000|2021-11-26 15:41:50|16533.43|16533.43|16532.5|16532.5|16533.43|16533.43|16532.5|16532.5|0
1637941320000|2021-11-26 15:42:00|16530.05|16530.05|16531.48|16531.48|16531.48|16531.48|16530.05|16530.05|0
1637941330000|2021-11-26 15:42:10|16532.3|16532.3|16532.3|16532.3|16532.3|16532.3|16532.3|16532.3|0
1637941350000|2021-11-26 15:42:30|16530.87|16530.87|16530.87|16530.87|16530.87|16530.87|16530.87|16530.87|0
1637941370000|2021-11-26 15:42:50|16534.95|16534.95|16532.5|16532.5|16534.95|16534.95|16532.5|16532.5|0
1637941380000|2021-11-26 15:43:00|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|16530.67|0
1637941390000|2021-11-26 15:43:10|16531.14|16531.14|16529.24|16529.24|16531.14|16531.14|16529.24|16529.24|0
1637941400000|2021-11-26 15:43:20|16529.71|16529.71|16528.77|16528.77|16529.71|16529.71|16528.77|16528.77|0
1637941410000|2021-11-26 15:43:30|16526.31|16526.31|16521.07|16521.07|16526.31|16526.31|16520.58|16520.58|0
1637941420000|2021-11-26 15:43:40|16520.26|16520.26|16517.28|16517.28|16520.26|16520.26|16517.28|16517.28|0
1637941430000|2021-11-26 15:43:50|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|16514.41|0
1637941440000|2021-11-26 15:44:00|16515.85|16515.85|16513.11|16513.11|16516.89|16516.89|16513.11|16513.11|0
1637941450000|2021-11-26 15:44:10|16514.94|16514.94|16517.29|16517.29|16517.29|16517.29|16514.94|16514.94|0
1637941460000|2021-11-26 15:44:20|16516.35|16516.35|16516.35|16516.35|16516.82|16516.82|16516.35|16516.35|0
1637941470000|2021-11-26 15:44:30|16516.82|16516.82|16516.82|16516.82|16516.82|16516.82|16516.82|16516.82|0
1637941490000|2021-11-26 15:44:50|16515.18|16515.18|16514.27|16514.27|16515.18|16515.18|16514.27|16514.27|0
1637941500000|2021-11-26 15:45:00|16517.56|16517.56|16518.91|16518.91|16521.34|16521.34|16517.56|16517.56|0
1637941510000|2021-11-26 15:45:10|16517.51|16517.51|16519.44|16519.44|16519.44|16519.44|16517.51|16517.51|0
1637941530000|2021-11-26 15:45:30|16524.11|16524.11|16528.49|16528.49|16528.49|16528.49|16523.4|16523.4|0
1637941540000|2021-11-26 15:45:40|16529.98|16529.98|16536.08|16536.08|16536.08|16536.08|16529.98|16529.98|0
1637941550000|2021-11-26 15:45:50|16535.52|16535.52|16532.45|16532.45|16535.52|16535.52|16532.45|16532.45|0
1637941560000|2021-11-26 15:46:00|16533.89|16533.89|16533.89|16533.89|16533.89|16533.89|16533.89|16533.89|0
1637941570000|2021-11-26 15:46:10|16534.38|16534.38|16534.39|16534.39|16534.39|16534.39|16533.92|16533.92|0
1637941580000|2021-11-26 15:46:20|16534.85|16534.85|16529.25|16529.25|16534.85|16534.85|16529.25|16529.25|0
1637941590000|2021-11-26 15:46:30|16527.96|16527.96|16526.17|16526.17|16527.96|16527.96|16526.17|16526.17|0
1637941600000|2021-11-26 15:46:40|16525.25|16525.25|16510.38|16510.38|16525.25|16525.25|16510.38|16510.38|0
1637941610000|2021-11-26 15:46:50|16510.16|16510.16|16507.16|16507.16|16510.16|16510.16|16507.16|16507.16|0
1637941620000|2021-11-26 15:47:00|16507.72|16507.72|16507.16|16507.16|16507.72|16507.72|16507.16|16507.16|0
1637941630000|2021-11-26 15:47:10|16510.03|16510.03|16508.79|16508.79|16512.89|16512.89|16508.33|16508.33|0
1637941640000|2021-11-26 15:47:20|16504.1|16504.1|16504.57|16504.57|16505.04|16505.04|16504.1|16504.1|0
1637941650000|2021-11-26 15:47:30|16507.44|16507.44|16507.44|16507.44|16507.44|16507.44|16507.44|16507.44|0
1637941660000|2021-11-26 15:47:40|16510.18|16510.18|16512.94|16512.94|16512.94|16512.94|16508.6|16508.6|0
1637941670000|2021-11-26 15:47:50|16513.41|16513.41|16512.94|16512.94|16513.41|16513.41|16512.94|16512.94|0
1637941680000|2021-11-26 15:48:00|16511.5|16511.5|16515.38|16515.38|16515.38|16515.38|16511.5|16511.5|0
1637941700000|2021-11-26 15:48:20|16517.75|16517.75|16518.69|16518.69|16518.69|16518.69|16517.75|16517.75|0
1637941710000|2021-11-26 15:48:30|16517.75|16517.75|16516.32|16516.32|16517.75|16517.75|16516.32|16516.32|0
1637941720000|2021-11-26 15:48:40|16516.87|16516.87|16518.34|16518.34|16518.34|16518.34|16516.87|16516.87|0
1637941730000|2021-11-26 15:48:50|16518.57|16518.57|16516.74|16516.74|16518.57|16518.57|16516.74|16516.74|0
1637941740000|2021-11-26 15:49:00|16518.37|16518.37|16525.05|16525.05|16525.05|16525.05|16518.37|16518.37|0
1637941750000|2021-11-26 15:49:10|16523.29|16523.29|16523.29|16523.29|16523.29|16523.29|16523.29|16523.29|0
1637941760000|2021-11-26 15:49:20|16521.47|16521.47|16520.86|16520.86|16522.38|16522.38|16520.86|16520.86|0
1637941770000|2021-11-26 15:49:30|16519.92|16519.92|16521.35|16521.35|16521.35|16521.35|16519.92|16519.92|0
1637941780000|2021-11-26 15:49:40|16522.27|16522.27|16525.9|16525.9|16525.9|16525.9|16522.27|16522.27|0
1637941790000|2021-11-26 15:49:50|16526.84|16526.84|16528.25|16528.25|16528.25|16528.25|16526.84|16526.84|0
1637941800000|2021-11-26 15:50:00|16527.31|16527.31|16540.14|16540.14|16540.14|16540.14|16527.31|16527.31|0
1637941810000|2021-11-26 15:50:10|16541.26|16541.26|16541.14|16541.14|16542.17|16542.17|16541.14|16541.14|0
1637941820000|2021-11-26 15:50:20|16540.59|16540.59|16540.61|16540.61|16542.44|16542.44|16540.59|16540.59|0
1637941830000|2021-11-26 15:50:30|16540.14|16540.14|16531.48|16531.48|16540.14|16540.14|16531.48|16531.48|0
1637941850000|2021-11-26 15:50:50|16533.3|16533.3|16527.97|16527.97|16533.3|16533.3|16527.97|16527.97|0
1637941860000|2021-11-26 15:51:00|16528.91|16528.91|16529.46|16529.46|16529.46|16529.46|16528.91|16528.91|0
1637941870000|2021-11-26 15:51:10|16528.65|16528.65|16527.27|16527.27|16528.65|16528.65|16527.27|16527.27|0
1637941880000|2021-11-26 15:51:20|16528.71|16528.71|16528.71|16528.71|16528.71|16528.71|16528.71|16528.71|0
1637941890000|2021-11-26 15:51:30|16531.45|16531.45|16531.45|16531.45|16531.45|16531.45|16531.45|16531.45|0
1637941900000|2021-11-26 15:51:40|16530.53|16530.53|16529.15|16529.15|16530.53|16530.53|16529.15|16529.15|0
1637941910000|2021-11-26 15:51:50|16527.72|16527.72|16527.72|16527.72|16527.72|16527.72|16527.72|16527.72|0
1637941920000|2021-11-26 15:52:00|16528.18|16528.18|16530.41|16530.41|16530.41|16530.41|16528.18|16528.18|0
1637941940000|2021-11-26 15:52:20|16531.84|16531.84|16531.84|16531.84|16531.84|16531.84|16531.84|16531.84|0
1637941960000|2021-11-26 15:52:40|16533.28|16533.28|16540.76|16540.76|16540.76|16540.76|16533.28|16533.28|0
1637941970000|2021-11-26 15:52:50|16541.75|16541.75|16545.69|16545.69|16545.69|16545.69|16541.75|16541.75|0
1637941980000|2021-11-26 15:53:00|16549.98|16549.98|16551.83|16551.83|16551.83|16551.83|16549.98|16549.98|0
1637941990000|2021-11-26 15:53:10|16552.44|16552.44|16556.1|16556.1|16556.1|16556.1|16552.44|16552.44|0
1637942000000|2021-11-26 15:53:20|16558.08|16558.08|16560.1|16560.1|16560.51|16560.51|16558.06|16558.06|0
1637942010000|2021-11-26 15:53:30|16559.89|16559.89|16555.61|16555.61|16559.89|16559.89|16555.61|16555.61|0
1637942020000|2021-11-26 15:53:40|16553.62|16553.62|16555.05|16555.05|16555.05|16555.05|16553.62|16553.62|0
1637942030000|2021-11-26 15:53:50|16554.12|16554.12|16554.12|16554.12|16554.12|16554.12|16554.12|16554.12|0
1637942040000|2021-11-26 15:54:00|16552.68|16552.68|16552.68|16552.68|16552.68|16552.68|16552.68|16552.68|0
1637942060000|2021-11-26 15:54:20|16553.24|16553.24|16554.41|16554.41|16556.11|16556.11|16553.24|16553.24|0
1637942070000|2021-11-26 15:54:30|16553.6|16553.6|16553.6|16553.6|16553.6|16553.6|16553.6|16553.6|0
1637942090000|2021-11-26 15:54:50|16553.04|16553.04|16553.04|16553.04|16553.04|16553.04|16553.04|16553.04|0
1637942100000|2021-11-26 15:55:00|16550.02|16550.02|16545.3|16545.3|16550.02|16550.02|16545.3|16545.3|0
1637942110000|2021-11-26 15:55:10|16542.43|16542.43|16542.29|16542.29|16544.26|16544.26|16542.29|16542.29|0
1637942120000|2021-11-26 15:55:20|16540.07|16540.07|16540.07|16540.07|16540.07|16540.07|16540.07|16540.07|0
1637942130000|2021-11-26 15:55:30|16539.6|16539.6|16539.45|16539.45|16540.07|16540.07|16538.64|16538.64|0
1637942140000|2021-11-26 15:55:40|16538.98|16538.98|16538.98|16538.98|16538.98|16538.98|16538.98|16538.98|0
1637942150000|2021-11-26 15:55:50|16539.93|16539.93|16535.83|16535.83|16539.93|16539.93|16535.83|16535.83|0
1637942160000|2021-11-26 15:56:00|16536.04|16536.04|16536.04|16536.04|16536.04|16536.04|16536.04|16536.04|0
1637942180000|2021-11-26 15:56:20|16535.22|16535.22|16529.22|16529.22|16535.22|16535.22|16529.22|16529.22|0
1637942190000|2021-11-26 15:56:30|16527.79|16527.79|16527.79|16527.79|16527.79|16527.79|16527.79|16527.79|0
1637942200000|2021-11-26 15:56:40|16529.22|16529.22|16531.31|16531.31|16531.86|16531.86|16529.22|16529.22|0
1637942210000|2021-11-26 15:56:50|16529.48|16529.48|16528.07|16528.07|16529.48|16529.48|16528.07|16528.07|0
1637942220000|2021-11-26 15:57:00|16528.54|16528.54|16532.64|16532.64|16533.2|16533.2|16528.54|16528.54|0
1637942230000|2021-11-26 15:57:10|16532.14|16532.14|16532.14|16532.14|16532.14|16532.14|16532.14|16532.14|0
1637942250000|2021-11-26 15:57:30|16530.71|16530.71|16528.98|16528.98|16530.71|16530.71|16528.98|16528.98|0
1637942260000|2021-11-26 15:57:40|16527.55|16527.55|16528.98|16528.98|16528.98|16528.98|16527.55|16527.55|0
1637942270000|2021-11-26 15:57:50|16529.44|16529.44|16529.94|16529.94|16529.94|16529.94|16529.44|16529.44|0
1637942280000|2021-11-26 15:58:00|16530.88|16530.88|16534.91|16534.91|16534.91|16534.91|16530.88|16530.88|0
1637942290000|2021-11-26 15:58:10|16536.02|16536.02|16536.44|16536.44|16536.44|16536.44|16536.02|16536.02|0
1637942300000|2021-11-26 15:58:20|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|16535.99|0
1637942310000|2021-11-26 15:58:30|16536.81|16536.81|16538.24|16538.24|16538.24|16538.24|16536.81|16536.81|0
1637942320000|2021-11-26 15:58:40|16539.67|16539.67|16542.96|16542.96|16542.96|16542.96|16539.67|16539.67|0
1637942330000|2021-11-26 15:58:50|16543.77|16543.77|16542.36|16542.36|16543.77|16543.77|16542.36|16542.36|0
1637942340000|2021-11-26 15:59:00|16542.83|16542.83|16542.61|16542.61|16542.83|16542.83|16542.61|16542.61|0
1637942350000|2021-11-26 15:59:10|16543.08|16543.08|16542.52|16542.52|16543.08|16543.08|16542.52|16542.52|0
1637942360000|2021-11-26 15:59:20|16543.08|16543.08|16542.58|16542.58|16543.08|16543.08|16542.58|16542.58|0
1637942370000|2021-11-26 15:59:30|16542.11|16542.11|16540.48|16540.48|16542.11|16542.11|16540.48|16540.48|0
1637942400000|2021-11-26 16:00:00|16539.04|16539.04|16534.29|16534.29|16539.04|16539.04|16534.29|16534.29|0
1637942410000|2021-11-26 16:00:10|16533.38|16533.38|16533.38|16533.38|16533.38|16533.38|16533.38|16533.38|0
1637942420000|2021-11-26 16:00:20|16534.32|16534.32|16534.09|16534.09|16534.32|16534.32|16534.09|16534.09|0
1637942430000|2021-11-26 16:00:30|16529.97|16529.97|16531.34|16531.34|16531.34|16531.34|16528.6|16528.6|0
1637942440000|2021-11-26 16:00:40|16530.34|16530.34|16528.17|16528.17|16530.34|16530.34|16525.72|16525.72|0
1637942450000|2021-11-26 16:00:50|16529.75|16529.75|16527.36|16527.36|16529.75|16529.75|16527.36|16527.36|0
1637942460000|2021-11-26 16:01:00|16528.79|16528.79|16528.79|16528.79|16528.79|16528.79|16528.79|16528.79|0
1637942470000|2021-11-26 16:01:10|16527.16|16527.16|16527.51|16527.51|16528.07|16528.07|16527.16|16527.16|0
1637942490000|2021-11-26 16:01:30|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|0
1637942510000|2021-11-26 16:01:50|16525|16525|16524.53|16524.53|16525.47|16525.47|16524.53|16524.53|0
1637942520000|2021-11-26 16:02:00|16521.66|16521.66|16520.29|16520.29|16521.66|16521.66|16520.29|16520.29|0
1637942540000|2021-11-26 16:02:20|16519.37|16519.37|16516.81|16516.81|16519.37|16519.37|16516.81|16516.81|0
1637942550000|2021-11-26 16:02:30|16515.4|16515.4|16515.4|16515.4|16515.4|16515.4|16515.4|16515.4|0
1637942570000|2021-11-26 16:02:50|16514.99|16514.99|16510.49|16510.49|16514.99|16514.99|16509.05|16509.05|0
1637942580000|2021-11-26 16:03:00|16511.92|16511.92|16511.92|16511.92|16511.92|16511.92|16511.92|16511.92|0
1637942590000|2021-11-26 16:03:10|16510.49|16510.49|16511.92|16511.92|16511.92|16511.92|16510.49|16510.49|0
1637942600000|2021-11-26 16:03:20|16511.45|16511.45|16511.45|16511.45|16511.45|16511.45|16511.45|16511.45|0
1637942610000|2021-11-26 16:03:30|16512.01|16512.01|16512.01|16512.01|16512.01|16512.01|16512.01|16512.01|0
1637942620000|2021-11-26 16:03:40|16512.21|16512.21|16511.48|16511.48|16513.03|16513.03|16511.48|16511.48|0
1637942630000|2021-11-26 16:03:50|16515.56|16515.56|16520.97|16520.97|16520.97|16520.97|16515.56|16515.56|0
1637942640000|2021-11-26 16:04:00|16521.44|16521.44|16521.81|16521.81|16521.9|16521.9|16520.99|16520.99|0
1637942650000|2021-11-26 16:04:10|16521.34|16521.34|16521.34|16521.34|16521.34|16521.34|16521.34|16521.34|0
1637942660000|2021-11-26 16:04:20|16519.91|16519.91|16519.91|16519.91|16519.91|16519.91|16519.91|16519.91|0
1637942670000|2021-11-26 16:04:30|16521.34|16521.34|16522.8|16522.8|16522.8|16522.8|16521.34|16521.34|0
1637942680000|2021-11-26 16:04:40|16523.27|16523.27|16523.74|16523.74|16523.74|16523.74|16523.27|16523.27|0
1637942690000|2021-11-26 16:04:50|16525.57|16525.57|16525.65|16525.65|16525.65|16525.65|16525.1|16525.1|0
1637942700000|2021-11-26 16:05:00|16526.57|16526.57|16528.38|16528.38|16528.38|16528.38|16526.57|16526.57|0
1637942710000|2021-11-26 16:05:10|16529.81|16529.81|16529.81|16529.81|16529.81|16529.81|16529.81|16529.81|0
1637942720000|2021-11-26 16:05:20|16531.24|16531.24|16531.24|16531.24|16531.24|16531.24|16531.24|16531.24|0
1637942730000|2021-11-26 16:05:30|16528.6|16528.6|16528.04|16528.04|16528.6|16528.6|16528.04|16528.04|0
1637942740000|2021-11-26 16:05:40|16526.61|16526.61|16522.31|16522.31|16526.61|16526.61|16522.31|16522.31|0
1637942750000|2021-11-26 16:05:50|16522.77|16522.77|16523.24|16523.24|16523.24|16523.24|16522.77|16522.77|0
1637942800000|2021-11-26 16:06:40|16522.77|16522.77|16521.81|16521.81|16523.24|16523.24|16521.81|16521.81|0
1637942820000|2021-11-26 16:07:00|16523.24|16523.24|16524.17|16524.17|16524.17|16524.17|16523.24|16523.24|0
1637942830000|2021-11-26 16:07:10|16524.64|16524.64|16524.17|16524.17|16524.64|16524.64|16524.17|16524.17|0
1637942840000|2021-11-26 16:07:20|16524.64|16524.64|16524.64|16524.64|16524.64|16524.64|16524.64|16524.64|0
1637942850000|2021-11-26 16:07:30|16523.7|16523.7|16526.57|16526.57|16526.57|16526.57|16523.7|16523.7|0
1637942860000|2021-11-26 16:07:40|16527.51|16527.51|16526.57|16526.57|16527.51|16527.51|16526.57|16526.57|0
1637942880000|2021-11-26 16:08:00|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|16528.39|0
1637942890000|2021-11-26 16:08:10|16526.96|16526.96|16527.87|16527.87|16527.87|16527.87|16525.13|16525.13|0
1637942900000|2021-11-26 16:08:20|16529.31|16529.31|16529.31|16529.31|16530.25|16530.25|16529.31|16529.31|0
1637942910000|2021-11-26 16:08:30|16528.49|16528.49|16528.49|16528.49|16528.49|16528.49|16528.49|16528.49|0
1637942930000|2021-11-26 16:08:50|16526.66|16526.66|16526.32|16526.32|16526.66|16526.66|16526.32|16526.32|0
1637942940000|2021-11-26 16:09:00|16526.78|16526.78|16530.56|16530.56|16530.56|16530.56|16526.78|16526.78|0
1637942950000|2021-11-26 16:09:10|16534.43|16534.43|16538|16538|16538|16538|16534.43|16534.43|0
1637942960000|2021-11-26 16:09:20|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|16538.47|0
1637942970000|2021-11-26 16:09:30|16538.93|16538.93|16537.52|16537.52|16538.93|16538.93|16537.52|16537.52|0
1637942990000|2021-11-26 16:09:50|16538.44|16538.44|16538.44|16538.44|16538.44|16538.44|16538.44|16538.44|0
1637943000000|2021-11-26 16:10:00|16539.38|16539.38|16539.38|16539.38|16539.38|16539.38|16539.38|16539.38|0
1637943010000|2021-11-26 16:10:10|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|16537.94|0
1637943020000|2021-11-26 16:10:20|16538.76|16538.76|16536.97|16536.97|16538.76|16538.76|16536.97|16536.97|0
1637943030000|2021-11-26 16:10:30|16536.15|16536.15|16530.9|16530.9|16536.15|16536.15|16530.9|16530.9|0
1637943040000|2021-11-26 16:10:40|16530.43|16530.43|16522.32|16522.32|16530.43|16530.43|16521.87|16521.87|0
1637943050000|2021-11-26 16:10:50|16522.09|16522.09|16516.16|16516.16|16522.09|16522.09|16516.16|16516.16|0
1637943060000|2021-11-26 16:11:00|16514.28|16514.28|16510.73|16510.73|16514.28|16514.28|16510.73|16510.73|0
1637943070000|2021-11-26 16:11:10|16504.21|16504.21|16505.17|16505.17|16505.17|16505.17|16503.74|16503.74|0
1637943090000|2021-11-26 16:11:30|16504.26|16504.26|16504.26|16504.26|16504.26|16504.26|16504.26|16504.26|0
1637943100000|2021-11-26 16:11:40|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|16503.35|0
1637943110000|2021-11-26 16:11:50|16502.79|16502.79|16491.26|16491.26|16502.79|16502.79|16491.26|16491.26|0
1637943120000|2021-11-26 16:12:00|16492.69|16492.69|16494.07|16494.07|16494.07|16494.07|16492.69|16492.69|0
1637943130000|2021-11-26 16:12:10|16492.66|16492.66|16484.24|16484.24|16492.66|16492.66|16484.24|16484.24|0
1637943140000|2021-11-26 16:12:20|16484.65|16484.65|16484.65|16484.65|16484.65|16484.65|16484.65|16484.65|0
1637943150000|2021-11-26 16:12:30|16483.22|16483.22|16481.58|16481.58|16483.22|16483.22|16481.58|16481.58|0
1637943160000|2021-11-26 16:12:40|16481.11|16481.11|16481.24|16481.24|16482.05|16482.05|16481.11|16481.11|0
1637943170000|2021-11-26 16:12:50|16480.3|16480.3|16480.89|16480.89|16481.71|16481.71|16480.3|16480.3|0
1637943180000|2021-11-26 16:13:00|16481.71|16481.71|16481.24|16481.24|16481.71|16481.71|16481.24|16481.24|0
1637943190000|2021-11-26 16:13:10|16479.41|16479.41|16479.86|16479.86|16479.86|16479.86|16478.94|16478.94|0
1637943200000|2021-11-26 16:13:20|16480.41|16480.41|16481.33|16481.33|16481.33|16481.33|16480.41|16480.41|0
1637943210000|2021-11-26 16:13:30|16482.76|16482.76|16483.67|16483.67|16483.67|16483.67|16482.76|16482.76|0
1637943230000|2021-11-26 16:13:50|16482.86|16482.86|16480.51|16480.51|16482.86|16482.86|16480.51|16480.51|0
1637943240000|2021-11-26 16:14:00|16481.45|16481.45|16482.2|16482.2|16484.88|16484.88|16481.45|16481.45|0
1637943260000|2021-11-26 16:14:20|16484.03|16484.03|16486.43|16486.43|16486.43|16486.43|16483.56|16483.56|0
1637943270000|2021-11-26 16:14:30|16487.24|16487.24|16485.07|16485.07|16487.24|16487.24|16484.6|16484.6|0
1637943280000|2021-11-26 16:14:40|16484.6|16484.6|16483.78|16483.78|16485.42|16485.42|16482.97|16482.97|0
1637943290000|2021-11-26 16:14:50|16482.35|16482.35|16480.45|16480.45|16482.35|16482.35|16480.45|16480.45|0
1637943300000|2021-11-26 16:15:00|16479.98|16479.98|16479.09|16479.09|16481.64|16481.64|16479.09|16479.09|0
1637943310000|2021-11-26 16:15:10|16478.68|16478.68|16477.3|16477.3|16478.68|16478.68|16477.27|16477.27|0
1637943320000|2021-11-26 16:15:20|16478.93|16478.93|16476.95|16476.95|16478.93|16478.93|16476.48|16476.48|0
1637943330000|2021-11-26 16:15:30|16476.48|16476.48|16474.63|16474.63|16476.48|16476.48|16474.63|16474.63|0
1637943340000|2021-11-26 16:15:40|16474.17|16474.17|16475.11|16475.11|16475.11|16475.11|16474.17|16474.17|0
1637943360000|2021-11-26 16:16:00|16476.02|16476.02|16477.38|16477.38|16477.85|16477.85|16476.02|16476.02|0
1637943370000|2021-11-26 16:16:10|16478.29|16478.29|16480.4|16480.4|16480.4|16480.4|16478.29|16478.29|0
1637943380000|2021-11-26 16:16:20|16478.1|16478.1|16476.91|16476.91|16478.1|16478.1|16474.46|16474.46|0
1637943390000|2021-11-26 16:16:30|16475.28|16475.28|16485.71|16485.71|16485.71|16485.71|16475.28|16475.28|0
1637943400000|2021-11-26 16:16:40|16486.53|16486.53|16484.28|16484.28|16486.53|16486.53|16484.28|16484.28|0
1637943410000|2021-11-26 16:16:50|16485.1|16485.1|16488.26|16488.26|16488.26|16488.26|16485.1|16485.1|0
1637943420000|2021-11-26 16:17:00|16489.19|16489.19|16488.45|16488.45|16489.19|16489.19|16487.46|16487.46|0
1637943430000|2021-11-26 16:17:10|16489.89|16489.89|16492.09|16492.09|16494.54|16494.54|16489.89|16489.89|0
1637943440000|2021-11-26 16:17:20|16492.9|16492.9|16489.74|16489.74|16492.9|16492.9|16489.74|16489.74|0
1637943450000|2021-11-26 16:17:30|16490.56|16490.56|16491.99|16491.99|16492.81|16492.81|16490.36|16490.36|0
1637943460000|2021-11-26 16:17:40|16491.17|16491.17|16490.61|16490.61|16491.17|16491.17|16490.26|16490.26|0
1637943470000|2021-11-26 16:17:50|16491.52|16491.52|16492.34|16492.34|16492.34|16492.34|16491.52|16491.52|0
1637943480000|2021-11-26 16:18:00|16494.07|16494.07|16491.01|16491.01|16494.89|16494.89|16491.01|16491.01|0
1637943490000|2021-11-26 16:18:10|16491.82|16491.82|16490.83|16490.83|16492.64|16492.64|16490.83|16490.83|0
1637943500000|2021-11-26 16:18:20|16489|16489|16488.48|16488.48|16490.12|16490.12|16487.57|16487.57|0
1637943510000|2021-11-26 16:18:30|16489.3|16489.3|16489.04|16489.04|16490.67|16490.67|16489.04|16489.04|0
1637943520000|2021-11-26 16:18:40|16487.61|16487.61|16484.47|16484.47|16487.61|16487.61|16484.47|16484.47|0
1637943530000|2021-11-26 16:18:50|16484|16484|16483.09|16483.09|16484|16484|16483.09|16483.09|0
1637943540000|2021-11-26 16:19:00|16482.59|16482.59|16481.52|16481.52|16482.59|16482.59|16481.52|16481.52|0
1637943550000|2021-11-26 16:19:10|16481.99|16481.99|16481.41|16481.41|16482.9|16482.9|16481.41|16481.41|0
1637943560000|2021-11-26 16:19:20|16481.96|16481.96|16481.27|16481.27|16481.96|16481.96|16480.33|16480.33|0
1637943570000|2021-11-26 16:19:30|16480.86|16480.86|16479.43|16479.43|16480.86|16480.86|16479.43|16479.43|0
1637943580000|2021-11-26 16:19:40|16478.96|16478.96|16478.96|16478.96|16478.96|16478.96|16478.96|16478.96|0
1637943590000|2021-11-26 16:19:50|16477.32|16477.32|16478.76|16478.76|16478.76|16478.76|16477.32|16477.32|0
1637943600000|2021-11-26 16:20:00|16480.04|16480.04|16480.39|16480.39|16480.39|16480.39|16480.04|16480.04|0
1637943610000|2021-11-26 16:20:10|16481.3|16481.3|16484.5|16484.5|16484.5|16484.5|16481.3|16481.3|0
1637943620000|2021-11-26 16:20:20|16483.69|16483.69|16483.69|16483.69|16483.69|16483.69|16483.69|16483.69|0
1637943630000|2021-11-26 16:20:30|16481.3|16481.3|16481.17|16481.17|16482.54|16482.54|16481.17|16481.17|0
1637943640000|2021-11-26 16:20:40|16480.7|16480.7|16479.78|16479.78|16480.7|16480.7|16479.78|16479.78|0
1637943650000|2021-11-26 16:20:50|16478.97|16478.97|16478.89|16478.89|16479.88|16479.88|16478.89|16478.89|0
1637943660000|2021-11-26 16:21:00|16479.44|16479.44|16482.23|16482.23|16482.23|16482.23|16479.44|16479.44|0
1637943670000|2021-11-26 16:21:10|16481.76|16481.76|16480.84|16480.84|16481.76|16481.76|16480.37|16480.37|0
1637943680000|2021-11-26 16:21:20|16481.31|16481.31|16480.84|16480.84|16481.31|16481.31|16480.84|16480.84|0
1637943690000|2021-11-26 16:21:30|16480.35|16480.35|16475.73|16475.73|16480.35|16480.35|16475.73|16475.73|0
1637943700000|2021-11-26 16:21:40|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|16476.54|0
1637943710000|2021-11-26 16:21:50|16477.36|16477.36|16483.02|16483.02|16483.02|16483.02|16477.36|16477.36|0
1637943730000|2021-11-26 16:22:10|16482.82|16482.82|16482.05|16482.05|16482.82|16482.82|16481.06|16481.06|0
1637943740000|2021-11-26 16:22:20|16482.52|16482.52|16483.2|16483.2|16484.45|16484.45|16482.52|16482.52|0
1637943750000|2021-11-26 16:22:30|16483.76|16483.76|16480.01|16480.01|16483.76|16483.76|16480.01|16480.01|0
1637943760000|2021-11-26 16:22:40|16480.23|16480.23|16481.67|16481.67|16481.67|16481.67|16480.23|16480.23|0
1637943770000|2021-11-26 16:22:50|16482.14|16482.14|16483.41|16483.41|16483.96|16483.96|16482.14|16482.14|0
1637943780000|2021-11-26 16:23:00|16483.88|16483.88|16480.24|16480.24|16483.88|16483.88|16480.24|16480.24|0
1637943800000|2021-11-26 16:23:20|16480.71|16480.71|16482.7|16482.7|16482.7|16482.7|16480.71|16480.71|0
1637943810000|2021-11-26 16:23:30|16482.14|16482.14|16482.14|16482.14|16482.14|16482.14|16482.14|16482.14|0
1637943820000|2021-11-26 16:23:40|16483.77|16483.77|16489.19|16489.19|16489.19|16489.19|16482.96|16482.96|0
1637943830000|2021-11-26 16:23:50|16488.38|16488.38|16490.01|16490.01|16490.01|16490.01|16487.44|16487.44|0
1637943840000|2021-11-26 16:24:00|16491.64|16491.64|16497.39|16497.39|16497.74|16497.74|16491.64|16491.64|0
1637943850000|2021-11-26 16:24:10|16499.02|16499.02|16498.3|16498.3|16499.02|16499.02|16497.39|16497.39|0
1637943860000|2021-11-26 16:24:20|16497.84|16497.84|16498.44|16498.44|16498.54|16498.54|16496.81|16496.81|0
1637943870000|2021-11-26 16:24:30|16497.62|16497.62|16497.62|16497.62|16497.62|16497.62|16497.62|16497.62|0
1637943880000|2021-11-26 16:24:40|16498.18|16498.18|16496.81|16496.81|16499.26|16499.26|16496.81|16496.81|0
1637943890000|2021-11-26 16:24:50|16497.62|16497.62|16497.71|16497.71|16499.6|16499.6|16497.62|16497.62|0
1637943900000|2021-11-26 16:25:00|16496.89|16496.89|16486.67|16486.67|16496.89|16496.89|16486.67|16486.67|0
1637943910000|2021-11-26 16:25:10|16486.06|16486.06|16481.74|16481.74|16486.06|16486.06|16480.96|16480.96|0
1637943920000|2021-11-26 16:25:20|16480.33|16480.33|16476.22|16476.22|16481.03|16481.03|16476.22|16476.22|0
1637943930000|2021-11-26 16:25:30|16475.4|16475.4|16474.93|16474.93|16475.4|16475.4|16474.93|16474.93|0
1637943940000|2021-11-26 16:25:40|16473.56|16473.56|16467.02|16467.02|16473.56|16473.56|16467.02|16467.02|0
1637943950000|2021-11-26 16:25:50|16466.56|16466.56|16464.68|16464.68|16467.37|16467.37|16464.68|16464.68|0
1637943960000|2021-11-26 16:26:00|16464|16464|16464.25|16464.25|16464.25|16464.25|16463.78|16463.78|0
1637943970000|2021-11-26 16:26:10|16464.02|16464.02|16464.43|16464.43|16464.88|16464.88|16464.02|16464.02|0
1637943980000|2021-11-26 16:26:20|16463.49|16463.49|16463.49|16463.49|16464.43|16464.43|16463.49|16463.49|0
1637944000000|2021-11-26 16:26:40|16464.05|16464.05|16464.96|16464.96|16464.96|16464.96|16464.05|16464.05|0
1637944010000|2021-11-26 16:26:50|16465.46|16465.46|16470.38|16470.38|16470.85|16470.85|16465.46|16465.46|0
1637944020000|2021-11-26 16:27:00|16471.05|16471.05|16472.76|16472.76|16472.76|16472.76|16471.05|16471.05|0
1637944030000|2021-11-26 16:27:10|16473.7|16473.7|16474.11|16474.11|16474.11|16474.11|16473.7|16473.7|0
1637944040000|2021-11-26 16:27:20|16475.55|16475.55|16475.55|16475.55|16475.55|16475.55|16475.55|16475.55|0
1637944050000|2021-11-26 16:27:30|16476.02|16476.02|16479.6|16479.6|16479.6|16479.6|16476.02|16476.02|0
1637944060000|2021-11-26 16:27:40|16478.79|16478.79|16480.28|16480.28|16480.28|16480.28|16478.79|16478.79|0
1637944070000|2021-11-26 16:27:50|16477.84|16477.84|16471.96|16471.96|16477.84|16477.84|16471.96|16471.96|0
1637944080000|2021-11-26 16:28:00|16473.39|16473.39|16473.86|16473.86|16473.86|16473.86|16473.39|16473.39|0
1637944090000|2021-11-26 16:28:10|16475.49|16475.49|16472.77|16472.77|16475.49|16475.49|16472.77|16472.77|0
1637944100000|2021-11-26 16:28:20|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|16471.34|0
1637944120000|2021-11-26 16:28:40|16471.56|16471.56|16471.54|16471.54|16472.01|16472.01|16471.54|16471.54|0
1637944130000|2021-11-26 16:28:50|16470.72|16470.72|16470.72|16470.72|16470.72|16470.72|16470.72|16470.72|0
1637944140000|2021-11-26 16:29:00|16468.73|16468.73|16463.82|16463.82|16469.86|16469.86|16463.82|16463.82|0
1637944150000|2021-11-26 16:29:10|16461.31|16461.31|16458.88|16458.88|16461.31|16461.31|16456.39|16456.39|0
1637944160000|2021-11-26 16:29:20|16456.43|16456.43|16454.84|16454.84|16456.43|16456.43|16453.29|16453.29|0
1637944170000|2021-11-26 16:29:30|16456.25|16456.25|16457.91|16457.91|16459.32|16459.32|16456.25|16456.25|0
1637944180000|2021-11-26 16:29:40|16457.5|16457.5|16454.8|16454.8|16458|16458|16454.8|16454.8|0
1637944190000|2021-11-26 16:29:50|16456.24|16456.24|16452.03|16452.03|16457.71|16457.71|16452.03|16452.03|0
1638173700000|2021-11-29 08:15:00|16683.75|16683.75|16689.86|16689.86|16692.31|16692.31|16683.75|16683.75|0
1638173710000|2021-11-29 08:15:10|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|16689.04|0
1638173720000|2021-11-29 08:15:20|16689.86|16689.86|16689.04|16689.04|16689.86|16689.86|16689.04|16689.04|0
1638173730000|2021-11-29 08:15:30|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|16687.21|0
1638173750000|2021-11-29 08:15:50|16690.87|16690.87|16690.87|16690.87|16690.87|16690.87|16690.87|16690.87|0
1638173760000|2021-11-29 08:16:00|16692.54|16692.54|16721.93|16721.93|16721.93|16721.93|16692.54|16692.54|0
1638173770000|2021-11-29 08:16:10|16720.05|16720.05|16730.88|16730.88|16730.88|16730.88|16720.05|16720.05|0
1638173790000|2021-11-29 08:16:30|16731.1|16731.1|16735.48|16735.48|16735.48|16735.48|16731.1|16731.1|0
1638173800000|2021-11-29 08:16:40|16739.13|16739.13|16745.5|16745.5|16745.5|16745.5|16739.13|16739.13|0
1638173820000|2021-11-29 08:17:00|16747.37|16747.37|16746.45|16746.45|16747.37|16747.37|16746.45|16746.45|0
1638173830000|2021-11-29 08:17:10|16745.04|16745.04|16740.14|16740.14|16745.04|16745.04|16740.14|16740.14|0
1638173870000|2021-11-29 08:17:50|16741.97|16741.97|16741.97|16741.97|16741.97|16741.97|16741.97|16741.97|0
1638173880000|2021-11-29 08:18:00|16742.88|16742.88|16747.68|16747.68|16748.79|16748.79|16742.88|16742.88|0
1638173890000|2021-11-29 08:18:10|16748.5|16748.5|16748.5|16748.5|16748.5|16748.5|16748.5|16748.5|0
1638173900000|2021-11-29 08:18:20|16747.51|16747.51|16741.74|16741.74|16747.51|16747.51|16741.74|16741.74|0
1638173910000|2021-11-29 08:18:30|16742.67|16742.67|16742.67|16742.67|16742.67|16742.67|16742.67|16742.67|0
1638173930000|2021-11-29 08:18:50|16741.86|16741.86|16740.94|16740.94|16741.86|16741.86|16740.94|16740.94|0
1638173940000|2021-11-29 08:19:00|16742.61|16742.61|16744.05|16744.05|16744.05|16744.05|16742.61|16742.61|0
1638173950000|2021-11-29 08:19:10|16745.92|16745.92|16745.92|16745.92|16745.92|16745.92|16745.92|16745.92|0
1638173960000|2021-11-29 08:19:20|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|0
1638173970000|2021-11-29 08:19:30|16748.77|16748.77|16754.06|16754.06|16754.59|16754.59|16748.77|16748.77|0
1638173980000|2021-11-29 08:19:40|16754.29|16754.29|16754.06|16754.06|16754.29|16754.29|16754.06|16754.06|0
1638173990000|2021-11-29 08:19:50|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|16756.29|0
1638174010000|2021-11-29 08:20:10|16753.43|16753.43|16753.43|16753.43|16753.43|16753.43|16753.43|16753.43|0
1638174020000|2021-11-29 08:20:20|16757.73|16757.73|16769.35|16769.35|16771.19|16771.19|16757.73|16757.73|0
1638174030000|2021-11-29 08:20:30|16771.7|16771.7|16771.7|16771.7|16771.7|16771.7|16771.7|16771.7|0
1638174050000|2021-11-29 08:20:50|16769.35|16769.35|16770.26|16770.26|16770.26|16770.26|16769.35|16769.35|0
1638174060000|2021-11-29 08:21:00|16768.44|16768.44|16755.68|16755.68|16768.44|16768.44|16755.68|16755.68|0
1638174070000|2021-11-29 08:21:10|16755.13|16755.13|16760.01|16760.01|16760.01|16760.01|16755.13|16755.13|0
1638174080000|2021-11-29 08:21:20|16760.83|16760.83|16762.71|16762.71|16762.71|16762.71|16760.83|16760.83|0
1638174100000|2021-11-29 08:21:40|16765.58|16765.58|16765.58|16765.58|16765.58|16765.58|16765.58|16765.58|0
1638174140000|2021-11-29 08:22:20|16767.4|16767.4|16772.3|16772.3|16772.3|16772.3|16767.4|16767.4|0
1638174150000|2021-11-29 08:22:30|16770.67|16770.67|16770.67|16770.67|16771.49|16771.49|16770.67|16770.67|0
1638174160000|2021-11-29 08:22:40|16771.61|16771.61|16774.97|16774.97|16774.97|16774.97|16771.61|16771.61|0
1638174180000|2021-11-29 08:23:00|16772.52|16772.52|16765.09|16765.09|16772.52|16772.52|16765.09|16765.09|0
1638174190000|2021-11-29 08:23:10|16764.68|16764.68|16756.58|16756.58|16764.68|16764.68|16756.58|16756.58|0
1638174200000|2021-11-29 08:23:20|16756.38|16756.38|16755.05|16755.05|16756.38|16756.38|16755.05|16755.05|0
1638174210000|2021-11-29 08:23:30|16754.14|16754.14|16749.24|16749.24|16754.14|16754.14|16749.24|16749.24|0
1638174230000|2021-11-29 08:23:50|16747.41|16747.41|16741.68|16741.68|16747.41|16747.41|16741.68|16741.68|0
1638174240000|2021-11-29 08:24:00|16739.86|16739.86|16736.09|16736.09|16739.86|16739.86|16736.09|16736.09|0
1638174260000|2021-11-29 08:24:20|16735.28|16735.28|16735.28|16735.28|16735.28|16735.28|16735.28|16735.28|0
1638174270000|2021-11-29 08:24:30|16733.86|16733.86|16733.86|16733.86|16733.86|16733.86|16733.86|16733.86|0
1638174280000|2021-11-29 08:24:40|16732.75|16732.75|16727.02|16727.02|16732.75|16732.75|16727.02|16727.02|0
1638174300000|2021-11-29 08:25:00|16727.49|16727.49|16729.46|16729.46|16729.84|16729.84|16727.49|16727.49|0
1638174310000|2021-11-29 08:25:10|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|16728.64|0
1638174320000|2021-11-29 08:25:20|16728.17|16728.17|16729.92|16729.92|16729.92|16729.92|16728.17|16728.17|0
1638174340000|2021-11-29 08:25:40|16730.02|16730.02|16728.82|16728.82|16730.02|16730.02|16726.95|16726.95|0
1638174350000|2021-11-29 08:25:50|16723.8|16723.8|16720.61|16720.61|16723.8|16723.8|16720.61|16720.61|0
1638174360000|2021-11-29 08:26:00|16720.38|16720.38|16713.21|16713.21|16720.38|16720.38|16713.21|16713.21|0
1638174370000|2021-11-29 08:26:10|16712.99|16712.99|16707.96|16707.96|16712.99|16712.99|16707.96|16707.96|0
1638174380000|2021-11-29 08:26:20|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|16707.52|0
1638174410000|2021-11-29 08:26:50|16705.04|16705.04|16705.04|16705.04|16705.53|16705.53|16705.04|16705.04|0
1638174420000|2021-11-29 08:27:00|16705.53|16705.53|16703.27|16703.27|16705.53|16705.53|16702.09|16702.09|0
1638174430000|2021-11-29 08:27:10|16701.6|16701.6|16701.1|16701.1|16702.06|16702.06|16701.1|16701.1|0
1638174440000|2021-11-29 08:27:20|16700.63|16700.63|16694.01|16694.01|16700.63|16700.63|16694.01|16694.01|0
1638174450000|2021-11-29 08:27:30|16693.54|16693.54|16693.54|16693.54|16693.54|16693.54|16693.54|16693.54|0
1638174470000|2021-11-29 08:27:50|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|16693.07|0
1638174520000|2021-11-29 08:28:40|16690.59|16690.59|16690.44|16690.44|16690.59|16690.59|16688.95|16688.95|0
1638174540000|2021-11-29 08:29:00|16690.94|16690.94|16691.93|16691.93|16691.93|16691.93|16690.94|16690.94|0
1638174550000|2021-11-29 08:29:10|16693.05|16693.05|16695.5|16695.5|16695.5|16695.5|16693.05|16693.05|0
1638174560000|2021-11-29 08:29:20|16696.49|16696.49|16695.38|16695.38|16696.49|16696.49|16695.38|16695.38|0
1638174570000|2021-11-29 08:29:30|16693.74|16693.74|16694.69|16694.69|16694.69|16694.69|16692.83|16692.83|0
1638174580000|2021-11-29 08:29:40|16693.78|16693.78|16693.78|16693.78|16693.78|16693.78|16693.78|16693.78|0
1638174590000|2021-11-29 08:29:50|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|0
1638174600000|2021-11-29 08:30:00|16691.44|16691.44|16694.3|16694.3|16695.74|16695.74|16691.44|16691.44|0
1638174610000|2021-11-29 08:30:10|16692.81|16692.81|16692.32|16692.32|16692.81|16692.81|16692.32|16692.32|0
1638174630000|2021-11-29 08:30:30|16693.95|16693.95|16695.62|16695.62|16695.62|16695.62|16693.13|16693.13|0
1638174640000|2021-11-29 08:30:40|16698.44|16698.44|16704.58|16704.58|16704.58|16704.58|16698.44|16698.44|0
1638174670000|2021-11-29 08:31:10|16705.57|16705.57|16705.57|16705.57|16705.57|16705.57|16705.57|16705.57|0
1638174680000|2021-11-29 08:31:20|16704.14|16704.14|16699.64|16699.64|16704.14|16704.14|16699.64|16699.64|0
1638174690000|2021-11-29 08:31:30|16699.03|16699.03|16700.65|16700.65|16700.65|16700.65|16698.11|16698.11|0
1638174700000|2021-11-29 08:31:40|16703.4|16703.4|16702.45|16702.45|16703.4|16703.4|16702.45|16702.45|0
1638174710000|2021-11-29 08:31:50|16704.68|16704.68|16704.07|16704.07|16705.09|16705.09|16704.07|16704.07|0
1638174720000|2021-11-29 08:32:00|16708.36|16708.36|16706.93|16706.93|16708.36|16708.36|16706.93|16706.93|0
1638174730000|2021-11-29 08:32:10|16705.85|16705.85|16704.92|16704.92|16705.85|16705.85|16704.92|16704.92|0
1638174740000|2021-11-29 08:32:20|16700.35|16700.35|16700.82|16700.82|16700.82|16700.82|16700.35|16700.35|0
1638174750000|2021-11-29 08:32:30|16702.65|16702.65|16702.65|16702.65|16702.65|16702.65|16702.65|16702.65|0
1638174760000|2021-11-29 08:32:40|16704.47|16704.47|16708.23|16708.23|16708.23|16708.23|16704.47|16704.47|0
1638174770000|2021-11-29 08:32:50|16706.82|16706.82|16707.74|16707.74|16707.74|16707.74|16706.82|16706.82|0
1638174780000|2021-11-29 08:33:00|16711.82|16711.82|16715.86|16715.86|16715.86|16715.86|16711.82|16711.82|0
1638174790000|2021-11-29 08:33:10|16718.31|16718.31|16721.55|16721.55|16721.55|16721.55|16718.31|16718.31|0
1638174800000|2021-11-29 08:33:20|16724.45|16724.45|16726.91|16726.91|16726.91|16726.91|16724.45|16724.45|0
1638174810000|2021-11-29 08:33:30|16728.54|16728.54|16739.67|16739.67|16739.67|16739.67|16727.73|16727.73|0
1638174820000|2021-11-29 08:33:40|16742.93|16742.93|16746.66|16746.66|16746.66|16746.66|16742.93|16742.93|0
1638174830000|2021-11-29 08:33:50|16744.21|16744.21|16751.43|16751.43|16751.43|16751.43|16744.21|16744.21|0
1638174840000|2021-11-29 08:34:00|16754.29|16754.29|16761.08|16761.08|16761.08|16761.08|16754.29|16754.29|0
1638174860000|2021-11-29 08:34:20|16760.17|16760.17|16760.17|16760.17|16760.17|16760.17|16760.17|16760.17|0
1638174880000|2021-11-29 08:34:40|16759.56|16759.56|16759.56|16759.56|16759.56|16759.56|16759.56|16759.56|0
1638174900000|2021-11-29 08:35:00|16752.39|16752.39|16753.07|16753.07|16753.27|16753.27|16751.84|16751.84|0
1638174910000|2021-11-29 08:35:10|16755.93|16755.93|16755.93|16755.93|16755.93|16755.93|16755.93|16755.93|0
1638174920000|2021-11-29 08:35:20|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|0
1638174940000|2021-11-29 08:35:40|16754.47|16754.47|16754.47|16754.47|16754.47|16754.47|16754.47|16754.47|0
1638174950000|2021-11-29 08:35:50|16755.46|16755.46|16754.55|16754.55|16755.46|16755.46|16754.55|16754.55|0
1638174970000|2021-11-29 08:36:10|16750.25|16750.25|16750.25|16750.25|16750.25|16750.25|16750.25|16750.25|0
1638174990000|2021-11-29 08:36:30|16754.55|16754.55|16761.68|16761.68|16761.68|16761.68|16754.55|16754.55|0
1638175000000|2021-11-29 08:36:40|16762.5|16762.5|16762.5|16762.5|16762.5|16762.5|16762.5|16762.5|0
1638175010000|2021-11-29 08:36:50|16764.95|16764.95|16766.14|16766.14|16766.14|16766.14|16762.5|16762.5|0
1638175020000|2021-11-29 08:37:00|16766.61|16766.61|16767.42|16767.42|16767.42|16767.42|16766.61|16766.61|0
1638175040000|2021-11-29 08:37:20|16773.82|16773.82|16774.31|16774.31|16774.31|16774.31|16773.82|16773.82|0
1638175050000|2021-11-29 08:37:30|16779.43|16779.43|16781.07|16781.07|16781.07|16781.07|16779.43|16779.43|0
1638175060000|2021-11-29 08:37:40|16780.57|16780.57|16780.08|16780.08|16780.57|16780.57|16780.08|16780.08|0
1638175080000|2021-11-29 08:38:00|16774.97|16774.97|16771.5|16771.5|16774.97|16774.97|16771.5|16771.5|0
1638175090000|2021-11-29 08:38:10|16772.44|16772.44|16774.07|16774.07|16774.07|16774.07|16772.44|16772.44|0
1638175120000|2021-11-29 08:38:40|16772.64|16772.64|16772.64|16772.64|16772.64|16772.64|16772.64|16772.64|0
1638175140000|2021-11-29 08:39:00|16771.01|16771.01|16772.87|16772.87|16772.87|16772.87|16771.01|16771.01|0
1638175150000|2021-11-29 08:39:10|16773.8|16773.8|16773.8|16773.8|16773.8|16773.8|16773.8|16773.8|0
1638175160000|2021-11-29 08:39:20|16774.8|16774.8|16777.67|16777.67|16777.67|16777.67|16774.8|16774.8|0
1638175170000|2021-11-29 08:39:30|16783.4|16783.4|16783.4|16783.4|16783.4|16783.4|16783.4|16783.4|0
1638175180000|2021-11-29 08:39:40|16784.52|16784.52|16784.74|16784.74|16784.74|16784.74|16784.52|16784.52|0
1638175190000|2021-11-29 08:39:50|16787.61|16787.61|16789.04|16789.04|16789.04|16789.04|16787.61|16787.61|0
1638175200000|2021-11-29 08:40:00|16786.17|16786.17|16786.17|16786.17|16786.17|16786.17|16786.17|16786.17|0
1638175230000|2021-11-29 08:40:30|16787.81|16787.81|16788.05|16788.05|16788.05|16788.05|16786.38|16786.38|0
1638175250000|2021-11-29 08:40:50|16793.53|16793.53|16794.64|16794.64|16794.64|16794.64|16793.53|16793.53|0
1638175260000|2021-11-29 08:41:00|16793.01|16793.01|16799.29|16799.29|16799.29|16799.29|16793.01|16793.01|0
1638175270000|2021-11-29 08:41:10|16801.67|16801.67|16803.42|16803.42|16803.42|16803.42|16801.67|16801.67|0
1638175290000|2021-11-29 08:41:30|16804.62|16804.62|16805.44|16805.44|16805.44|16805.44|16804.62|16804.62|0
1638175300000|2021-11-29 08:41:40|16805.24|16805.24|16805.24|16805.24|16805.24|16805.24|16805.24|16805.24|0
1638175310000|2021-11-29 08:41:50|16805.85|16805.85|16804.69|16804.69|16805.85|16805.85|16804.69|16804.69|0
1638175320000|2021-11-29 08:42:00|16805.68|16805.68|16803.85|16803.85|16805.68|16805.68|16803.85|16803.85|0
1638175330000|2021-11-29 08:42:10|16801.1|16801.1|16800.49|16800.49|16801.1|16801.1|16800.22|16800.22|0
1638175350000|2021-11-29 08:42:30|16799.99|16799.99|16799.99|16799.99|16799.99|16799.99|16799.99|16799.99|0
1638175360000|2021-11-29 08:42:40|16798.58|16798.58|16798.9|16798.9|16799.4|16799.4|16798.58|16798.58|0
1638175370000|2021-11-29 08:42:50|16797.96|16797.96|16797.96|16797.96|16797.96|16797.96|16797.96|16797.96|0
1638175380000|2021-11-29 08:43:00|16797.51|16797.51|16791.43|16791.43|16797.51|16797.51|16791.43|16791.43|0
1638175390000|2021-11-29 08:43:10|16790.51|16790.51|16790.51|16790.51|16790.51|16790.51|16790.51|16790.51|0
1638175410000|2021-11-29 08:43:30|16783.96|16783.96|16785.6|16785.6|16785.6|16785.6|16783.96|16783.96|0
1638175420000|2021-11-29 08:43:40|16784.19|16784.19|16786.23|16786.23|16787.05|16787.05|16784.19|16784.19|0
1638175440000|2021-11-29 08:44:00|16786.71|16786.71|16782.35|16782.35|16787.53|16787.53|16782.35|16782.35|0
1638175450000|2021-11-29 08:44:10|16786|16786|16790.28|16790.28|16790.28|16790.28|16786|16786|0
1638175460000|2021-11-29 08:44:20|16791.77|16791.77|16799.18|16799.18|16799.18|16799.18|16791.77|16791.77|0
1638175470000|2021-11-29 08:44:30|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|0
1638175480000|2021-11-29 08:44:40|16801.43|16801.43|16803.07|16803.07|16803.07|16803.07|16801.43|16801.43|0
1638175490000|2021-11-29 08:44:50|16803.57|16803.57|16803.57|16803.57|16803.57|16803.57|16803.57|16803.57|0
1638175500000|2021-11-29 08:45:00|16806.02|16806.02|16807.65|16807.65|16807.65|16807.65|16806.02|16806.02|0
1638175530000|2021-11-29 08:45:30|16808.06|16808.06|16809|16809|16809|16809|16808.06|16808.06|0
1638175540000|2021-11-29 08:45:40|16807.57|16807.57|16810.37|16810.37|16810.37|16810.37|16807.57|16807.57|0
1638175550000|2021-11-29 08:45:50|16809.87|16809.87|16808.84|16808.84|16809.87|16809.87|16808.84|16808.84|0
1638175560000|2021-11-29 08:46:00|16806.96|16806.96|16809.76|16809.76|16809.76|16809.76|16806.96|16806.96|0
1638175570000|2021-11-29 08:46:10|16809.31|16809.31|16809.31|16809.31|16809.31|16809.31|16808.86|16808.86|0
1638175600000|2021-11-29 08:46:40|16810.74|16810.74|16810.95|16810.95|16810.95|16810.95|16810.74|16810.74|0
1638175610000|2021-11-29 08:46:50|16815.07|16815.07|16814.57|16814.57|16815.07|16815.07|16814.57|16814.57|0
1638175620000|2021-11-29 08:47:00|16820.3|16820.3|16816.84|16816.84|16820.3|16820.3|16816.84|16816.84|0
1638175630000|2021-11-29 08:47:10|16815.41|16815.41|16816.4|16816.4|16816.4|16816.4|16815.41|16815.41|0
1638175640000|2021-11-29 08:47:20|16817.82|16817.82|16820.56|16820.56|16820.56|16820.56|16817.82|16817.82|0
1638175650000|2021-11-29 08:47:30|16821.49|16821.49|16821.99|16821.99|16821.99|16821.99|16821.49|16821.49|0
1638175680000|2021-11-29 08:48:00|16829.42|16829.42|16831.3|16831.3|16831.3|16831.3|16829.42|16829.42|0
1638175690000|2021-11-29 08:48:10|16830.48|16830.48|16830.48|16830.48|16830.48|16830.48|16830.48|16830.48|0
1638175700000|2021-11-29 08:48:20|16830.98|16830.98|16832.44|16832.44|16835.31|16835.31|16828.03|16828.03|0
1638175720000|2021-11-29 08:48:40|16834.79|16834.79|16834.79|16834.79|16834.79|16834.79|16834.79|16834.79|0
1638175730000|2021-11-29 08:48:50|16833.85|16833.85|16833.85|16833.85|16833.85|16833.85|16833.85|16833.85|0
1638175740000|2021-11-29 08:49:00|16834.32|16834.32|16834.54|16834.54|16834.54|16834.54|16834.32|16834.32|0
1638175750000|2021-11-29 08:49:10|16834.07|16834.07|16834.49|16834.49|16834.54|16834.54|16832.91|16832.91|0
1638175760000|2021-11-29 08:49:20|16831.63|16831.63|16830.81|16830.81|16831.63|16831.63|16830.81|16830.81|0
1638175780000|2021-11-29 08:49:40|16831.26|16831.26|16831.26|16831.26|16831.26|16831.26|16831.26|16831.26|0
1638175790000|2021-11-29 08:49:50|16830.14|16830.14|16829.07|16829.07|16830.14|16830.14|16827.24|16827.24|0
1638175800000|2021-11-29 08:50:00|16830.56|16830.56|16830.09|16830.09|16830.56|16830.56|16829.18|16829.18|0
1638175810000|2021-11-29 08:50:10|16830.56|16830.56|16831.97|16831.97|16831.97|16831.97|16830.56|16830.56|0
1638175820000|2021-11-29 08:50:20|16833.6|16833.6|16834.96|16834.96|16834.96|16834.96|16833.6|16833.6|0
1638175830000|2021-11-29 08:50:30|16839.26|16839.26|16841.51|16841.51|16841.51|16841.51|16839.26|16839.26|0
1638175840000|2021-11-29 08:50:40|16839.14|16839.14|16837.51|16837.51|16839.14|16839.14|16837.51|16837.51|0
1638175850000|2021-11-29 08:50:50|16836.61|16836.61|16836.61|16836.61|16836.61|16836.61|16836.61|16836.61|0
1638175860000|2021-11-29 08:51:00|16833.84|16833.84|16835.67|16835.67|16835.67|16835.67|16833.84|16833.84|0
1638175870000|2021-11-29 08:51:10|16833.03|16833.03|16825.52|16825.52|16833.03|16833.03|16824.55|16824.55|0
1638175890000|2021-11-29 08:51:30|16825.97|16825.97|16825.97|16825.97|16825.97|16825.97|16825.97|16825.97|0
1638175900000|2021-11-29 08:51:40|16825.04|16825.04|16814.25|16814.25|16825.04|16825.04|16813.78|16813.78|0
1638175910000|2021-11-29 08:51:50|16812.76|16812.76|16810.4|16810.4|16812.76|16812.76|16810.4|16810.4|0
1638175920000|2021-11-29 08:52:00|16811.82|16811.82|16812.76|16812.76|16812.76|16812.76|16811.82|16811.82|0
1638175930000|2021-11-29 08:52:10|16814.58|16814.58|16825.71|16825.71|16825.71|16825.71|16814.58|16814.58|0
1638175940000|2021-11-29 08:52:20|16824.79|16824.79|16824.79|16824.79|16824.79|16824.79|16824.79|16824.79|0
1638175950000|2021-11-29 08:52:30|16831.88|16831.88|16836.42|16836.42|16836.42|16836.42|16831.88|16831.88|0
1638175960000|2021-11-29 08:52:40|16836.92|16836.92|16836.92|16836.92|16836.92|16836.92|16836.92|16836.92|0
1638175970000|2021-11-29 08:52:50|16835.92|16835.92|16842.46|16842.46|16842.46|16842.46|16835.92|16835.92|0
1638175980000|2021-11-29 08:53:00|16844.13|16844.13|16849.59|16849.59|16849.59|16849.59|16844.13|16844.13|0
1638175990000|2021-11-29 08:53:10|16850.52|16850.52|16851.02|16851.02|16851.02|16851.02|16850.52|16850.52|0
1638176000000|2021-11-29 08:53:20|16850.52|16850.52|16850.52|16850.52|16850.52|16850.52|16850.52|16850.52|0
1638176020000|2021-11-29 08:53:40|16849.09|16849.09|16849.09|16849.09|16849.09|16849.09|16849.09|16849.09|0
1638176030000|2021-11-29 08:53:50|16850.08|16850.08|16851.72|16851.72|16851.72|16851.72|16850.08|16850.08|0
1638176040000|2021-11-29 08:54:00|16850.28|16850.28|16840.95|16840.95|16850.28|16850.28|16840.95|16840.95|0
1638176070000|2021-11-29 08:54:30|16838.08|16838.08|16838.08|16838.08|16838.08|16838.08|16838.08|16838.08|0
1638176100000|2021-11-29 08:55:00|16837.61|16837.61|16837.61|16837.61|16839|16839|16837.61|16837.61|0
1638176110000|2021-11-29 08:55:10|16838.54|16838.54|16838.54|16838.54|16838.54|16838.54|16838.54|16838.54|0
1638176120000|2021-11-29 08:55:20|16839.95|16839.95|16840.42|16840.42|16840.42|16840.42|16839.95|16839.95|0
1638176150000|2021-11-29 08:55:50|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|16838.93|0
1638176160000|2021-11-29 08:56:00|16841.22|16841.22|16842.71|16842.71|16842.71|16842.71|16841.22|16841.22|0
1638176180000|2021-11-29 08:56:20|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|0
1638176190000|2021-11-29 08:56:30|16847.41|16847.41|16847.41|16847.41|16847.41|16847.41|16847.41|16847.41|0
1638176200000|2021-11-29 08:56:40|16848.84|16848.84|16848.84|16848.84|16850.27|16850.27|16848.84|16848.84|0
1638176210000|2021-11-29 08:56:50|16849.76|16849.76|16850.25|16850.25|16850.25|16850.25|16849.76|16849.76|0
1638176220000|2021-11-29 08:57:00|16850.05|16850.05|16848.61|16848.61|16850.05|16850.05|16848.61|16848.61|0
1638176250000|2021-11-29 08:57:30|16848.82|16848.82|16849.02|16849.02|16849.02|16849.02|16848.82|16848.82|0
1638176260000|2021-11-29 08:57:40|16850.89|16850.89|16850.89|16850.89|16850.89|16850.89|16850.89|16850.89|0
1638176270000|2021-11-29 08:57:50|16850.07|16850.07|16850.07|16850.07|16850.07|16850.07|16850.07|16850.07|0
1638176300000|2021-11-29 08:58:20|16847.59|16847.59|16846.42|16846.42|16847.81|16847.81|16846.42|16846.42|0
1638176320000|2021-11-29 08:58:40|16846.19|16846.19|16846.19|16846.19|16846.19|16846.19|16846.19|16846.19|0
1638176330000|2021-11-29 08:58:50|16847.13|16847.13|16848.96|16848.96|16848.96|16848.96|16847.13|16847.13|0
1638176340000|2021-11-29 08:59:00|16850.84|16850.84|16856.38|16856.38|16856.38|16856.38|16850.84|16850.84|0
1638176350000|2021-11-29 08:59:10|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|16858.61|0
1638176380000|2021-11-29 08:59:40|16864.34|16864.34|16866.79|16866.79|16866.79|16866.79|16864.34|16864.34|0
1638176390000|2021-11-29 08:59:50|16865.97|16865.97|16868.42|16868.42|16868.42|16868.42|16865.97|16865.97|0
1638176400000|2021-11-29 09:00:00|16865.15|16865.15|16870.69|16870.69|16871.16|16871.16|16865.15|16865.15|0
1638176410000|2021-11-29 09:00:10|16872.36|16872.36|16877.12|16877.12|16877.12|16877.12|16872.36|16872.36|0
1638176420000|2021-11-29 09:00:20|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|16876.3|0
1638176430000|2021-11-29 09:00:30|16875.19|16875.19|16875.19|16875.19|16875.19|16875.19|16875.19|16875.19|0
1638176440000|2021-11-29 09:00:40|16875.66|16875.66|16883.29|16883.29|16883.29|16883.29|16875.66|16875.66|0
1638176460000|2021-11-29 09:01:00|16883.76|16883.76|16883.37|16883.37|16892.76|16892.76|16883.37|16883.37|0
1638176470000|2021-11-29 09:01:10|16881.94|16881.94|16881.46|16881.46|16881.94|16881.94|16880.99|16880.99|0
1638176490000|2021-11-29 09:01:30|16880.99|16880.99|16880.99|16880.99|16880.99|16880.99|16880.99|16880.99|0
1638176520000|2021-11-29 09:02:00|16882.43|16882.43|16882.43|16882.43|16883.86|16883.86|16882.43|16882.43|0
1638176530000|2021-11-29 09:02:10|16882.65|16882.65|16869.76|16869.76|16882.65|16882.65|16869.76|16869.76|0
1638176540000|2021-11-29 09:02:20|16868.85|16868.85|16869.76|16869.76|16870.28|16870.28|16868.85|16868.85|0
1638176550000|2021-11-29 09:02:30|16870.67|16870.67|16876.09|16876.09|16876.09|16876.09|16870.67|16870.67|0
1638176560000|2021-11-29 09:02:40|16875.17|16875.17|16873.5|16873.5|16875.17|16875.17|16873.5|16873.5|0
1638176570000|2021-11-29 09:02:50|16874.44|16874.44|16874.44|16874.44|16874.44|16874.44|16874.44|16874.44|0
1638176620000|2021-11-29 09:03:40|16873.01|16873.01|16873.01|16873.01|16873.01|16873.01|16873.01|16873.01|0
1638176630000|2021-11-29 09:03:50|16874.84|16874.84|16876.22|16876.22|16876.22|16876.22|16874.84|16874.84|0
1638176640000|2021-11-29 09:04:00|16876.66|16876.66|16875.28|16875.28|16876.66|16876.66|16875.28|16875.28|0
1638176650000|2021-11-29 09:04:10|16877.73|16877.73|16881.04|16881.04|16881.04|16881.04|16877.73|16877.73|0
1638176670000|2021-11-29 09:04:30|16883.83|16883.83|16883.83|16883.83|16883.83|16883.83|16883.83|16883.83|0
1638176680000|2021-11-29 09:04:40|16884.74|16884.74|16884.74|16884.74|16884.74|16884.74|16884.74|16884.74|0
1638176690000|2021-11-29 09:04:50|16884.27|16884.27|16884.27|16884.27|16884.27|16884.27|16884.27|16884.27|0
1638176700000|2021-11-29 09:05:00|16881.4|16881.4|16881.9|16881.9|16881.9|16881.9|16880.46|16880.46|0
1638176710000|2021-11-29 09:05:10|16882.36|16882.36|16883.18|16883.18|16883.18|16883.18|16882.36|16882.36|0
1638176720000|2021-11-29 09:05:20|16881.55|16881.55|16881.55|16881.55|16881.55|16881.55|16881.55|16881.55|0
1638176740000|2021-11-29 09:05:40|16880.99|16880.99|16880.99|16880.99|16880.99|16880.99|16880.99|16880.99|0
1638176760000|2021-11-29 09:06:00|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|0
1638176780000|2021-11-29 09:06:20|16883.23|16883.23|16893.48|16893.48|16893.48|16893.48|16883.23|16883.23|0
1638176790000|2021-11-29 09:06:30|16893.71|16893.71|16900.76|16900.76|16900.76|16900.76|16893.71|16893.71|0
1638176800000|2021-11-29 09:06:40|16901.26|16901.26|16905.43|16905.43|16905.43|16905.43|16901.26|16901.26|0
1638176810000|2021-11-29 09:06:50|16907.26|16907.26|16912|16912|16912|16912|16907.26|16907.26|0
1638176820000|2021-11-29 09:07:00|16913.44|16913.44|16915.47|16915.47|16915.47|16915.47|16913.44|16913.44|0
1638176830000|2021-11-29 09:07:10|16916.46|16916.46|16916.46|16916.46|16916.46|16916.46|16916.46|16916.46|0
1638176840000|2021-11-29 09:07:20|16917.37|16917.37|16917.37|16917.37|16917.37|16917.37|16917.37|16917.37|0
1638176850000|2021-11-29 09:07:30|16924.54|16924.54|16924.54|16924.54|16924.54|16924.54|16924.54|16924.54|0
1638176870000|2021-11-29 09:07:50|16927.28|16927.28|16936.75|16936.75|16936.75|16936.75|16927.28|16927.28|0
1638176880000|2021-11-29 09:08:00|16937.51|16937.51|16944.71|16944.71|16944.92|16944.92|16937.51|16937.51|0
1638176890000|2021-11-29 09:08:10|16948.48|16948.48|16943.14|16943.14|16948.48|16948.48|16943.14|16943.14|0
1638176900000|2021-11-29 09:08:20|16942.7|16942.7|16933.39|16933.39|16942.75|16942.75|16933.39|16933.39|0
1638176910000|2021-11-29 09:08:30|16932.92|16932.92|16932.35|16932.35|16932.92|16932.92|16929.61|16929.61|0
1638176920000|2021-11-29 09:08:40|16933.17|16933.17|16938.77|16938.77|16938.77|16938.77|16933.17|16933.17|0
1638176940000|2021-11-29 09:09:00|16937.96|16937.96|16937.96|16937.96|16937.96|16937.96|16937.04|16937.04|0
1638176950000|2021-11-29 09:09:10|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|0
1638176960000|2021-11-29 09:09:20|16937.66|16937.66|16935.61|16935.61|16937.66|16937.66|16935.61|16935.61|0
1638176970000|2021-11-29 09:09:30|16936.11|16936.11|16938.03|16938.03|16938.03|16938.03|16936.11|16936.11|0
1638176980000|2021-11-29 09:09:40|16939.03|16939.03|16942.04|16942.04|16942.04|16942.04|16939.03|16939.03|0
1638176990000|2021-11-29 09:09:50|16943.47|16943.47|16942.53|16942.53|16943.47|16943.47|16942.53|16942.53|0
1638177000000|2021-11-29 09:10:00|16943.47|16943.47|16941.13|16941.13|16943.47|16943.47|16941.13|16941.13|0
1638177010000|2021-11-29 09:10:10|16939.49|16939.49|16939.49|16939.49|16939.49|16939.49|16939.49|16939.49|0
1638177030000|2021-11-29 09:10:30|16939.03|16939.03|16939.03|16939.03|16939.96|16939.96|16939.03|16939.03|0
1638177040000|2021-11-29 09:10:40|16936.16|16936.16|16936.16|16936.16|16936.16|16936.16|16936.16|16936.16|0
1638177060000|2021-11-29 09:11:00|16937.59|16937.59|16932.51|16932.51|16937.59|16937.59|16932.51|16932.51|0
1638177070000|2021-11-29 09:11:10|16934.34|16934.34|16935.78|16935.78|16936.71|16936.71|16934.34|16934.34|0
1638177080000|2021-11-29 09:11:20|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|16935.31|0
1638177090000|2021-11-29 09:11:30|16934.84|16934.84|16934.84|16934.84|16934.84|16934.84|16934.84|16934.84|0
1638177120000|2021-11-29 09:12:00|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|16933.41|0
1638177140000|2021-11-29 09:12:20|16934.84|16934.84|16934.84|16934.84|16934.84|16934.84|16934.84|16934.84|0
1638177160000|2021-11-29 09:12:40|16934.34|16934.34|16932.91|16932.91|16934.34|16934.34|16932.91|16932.91|0
1638177190000|2021-11-29 09:13:10|16932|16932|16933.84|16933.84|16933.84|16933.84|16932|16932|0
1638177200000|2021-11-29 09:13:20|16934.77|16934.77|16936.21|16936.21|16936.21|16936.21|16934.77|16934.77|0
1638177210000|2021-11-29 09:13:30|16937.12|16937.12|16938.28|16938.28|16938.28|16938.28|16937.12|16937.12|0
1638177220000|2021-11-29 09:13:40|16938.69|16938.69|16940.09|16940.09|16940.09|16940.09|16938.69|16938.69|0
1638177230000|2021-11-29 09:13:50|16941.03|16941.03|16937.05|16937.05|16941.03|16941.03|16936.53|16936.53|0
1638177240000|2021-11-29 09:14:00|16937.46|16937.46|16937.46|16937.46|16937.46|16937.46|16937.46|16937.46|0
1638177260000|2021-11-29 09:14:20|16934.59|16934.59|16934.59|16934.59|16934.59|16934.59|16934.59|16934.59|0
1638177270000|2021-11-29 09:14:30|16937.46|16937.46|16937.46|16937.46|16937.46|16937.46|16937.46|16937.46|0
1638177290000|2021-11-29 09:14:50|16936.03|16936.03|16952|16952|16954.57|16954.57|16936.03|16936.03|0
1638177300000|2021-11-29 09:15:00|16951.06|16951.06|16947.78|16947.78|16951.06|16951.06|16947.31|16947.31|0
1638177310000|2021-11-29 09:15:10|16948.69|16948.69|16948.75|16948.75|16950.94|16950.94|16948.08|16948.08|0
1638177320000|2021-11-29 09:15:20|16949.66|16949.66|16953.91|16953.91|16955.34|16955.34|16949.66|16949.66|0
1638177330000|2021-11-29 09:15:30|16951.05|16951.05|16948.72|16948.72|16951.05|16951.05|16948.72|16948.72|0
1638177340000|2021-11-29 09:15:40|16950.55|16950.55|16949.63|16949.63|16950.55|16950.55|16949.63|16949.63|0
1638177350000|2021-11-29 09:15:50|16950.55|16950.55|16951.04|16951.04|16951.04|16951.04|16950.55|16950.55|0
1638177360000|2021-11-29 09:16:00|16950.23|16950.23|16950.23|16950.23|16950.23|16950.23|16950.23|16950.23|0
1638177370000|2021-11-29 09:16:10|16951.66|16951.66|16955.76|16955.76|16955.76|16955.76|16951.66|16951.66|0
1638177380000|2021-11-29 09:16:20|16959.03|16959.03|16958.56|16958.56|16959.03|16959.03|16956.93|16956.93|0
1638177390000|2021-11-29 09:16:30|16957.13|16957.13|16958.03|16958.03|16958.84|16958.84|16955.4|16955.4|0
1638177400000|2021-11-29 09:16:40|16959.46|16959.46|16957.73|16957.73|16959.46|16959.46|16957.73|16957.73|0
1638177410000|2021-11-29 09:16:50|16958.55|16958.55|16956.1|16956.1|16958.55|16958.55|16956.1|16956.1|0
1638177420000|2021-11-29 09:17:00|16957.04|16957.04|16959.49|16959.49|16959.49|16959.49|16957.04|16957.04|0
1638177440000|2021-11-29 09:17:20|16958.05|16958.05|16956.42|16956.42|16958.05|16958.05|16956.42|16956.42|0
1638177450000|2021-11-29 09:17:30|16957.34|16957.34|16958.25|16958.25|16958.25|16958.25|16957.34|16957.34|0
1638177460000|2021-11-29 09:17:40|16959.16|16959.16|16956.82|16956.82|16959.16|16959.16|16956.82|16956.82|0
1638177480000|2021-11-29 09:18:00|16955.9|16955.9|16955.43|16955.43|16955.9|16955.9|16954.52|16954.52|0
1638177500000|2021-11-29 09:18:20|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|0
1638177510000|2021-11-29 09:18:30|16957.26|16957.26|16950.61|16950.61|16957.26|16957.26|16950.61|16950.61|0
1638177520000|2021-11-29 09:18:40|16948.38|16948.38|16940.31|16940.31|16948.38|16948.38|16940.31|16940.31|0
1638177540000|2021-11-29 09:19:00|16937.44|16937.44|16931.44|16931.44|16937.44|16937.44|16931.44|16931.44|0
1638177550000|2021-11-29 09:19:10|16930.53|16930.53|16932.35|16932.35|16932.35|16932.35|16930.53|16930.53|0
1638177560000|2021-11-29 09:19:20|16931.8|16931.8|16924.4|16924.4|16931.8|16931.8|16924.4|16924.4|0
1638177570000|2021-11-29 09:19:30|16925.83|16925.83|16926.33|16926.33|16926.33|16926.33|16925.83|16925.83|0
1638177580000|2021-11-29 09:19:40|16923.98|16923.98|16921.75|16921.75|16923.98|16923.98|16921.75|16921.75|0
1638177590000|2021-11-29 09:19:50|16923.58|16923.58|16922.14|16922.14|16926.44|16926.44|16922.14|16922.14|0
1638177600000|2021-11-29 09:20:00|16925.01|16925.01|16925.01|16925.01|16926|16926|16925.01|16925.01|0
1638177610000|2021-11-29 09:20:10|16924.02|16924.02|16922.9|16922.9|16924.02|16924.02|16922.9|16922.9|0
1638177620000|2021-11-29 09:20:20|16921.47|16921.47|16918.94|16918.94|16921.47|16921.47|16918.94|16918.94|0
1638177630000|2021-11-29 09:20:30|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|0
1638177650000|2021-11-29 09:20:50|16914.64|16914.64|16915.14|16915.14|16915.14|16915.14|16914.64|16914.64|0
1638177660000|2021-11-29 09:21:00|16911.87|16911.87|16911.87|16911.87|16911.87|16911.87|16911.87|16911.87|0
1638177670000|2021-11-29 09:21:10|16912.99|16912.99|16912.99|16912.99|16912.99|16912.99|16912.99|16912.99|0
1638177680000|2021-11-29 09:21:20|16910.19|16910.19|16910.19|16910.19|16910.19|16910.19|16910.19|16910.19|0
1638177690000|2021-11-29 09:21:30|16908.7|16908.7|16909.22|16909.22|16909.22|16909.22|16905.96|16905.96|0
1638177700000|2021-11-29 09:21:40|16910.66|16910.66|16915.15|16915.15|16915.15|16915.15|16910.66|16910.66|0
1638177710000|2021-11-29 09:21:50|16917.89|16917.89|16919.56|16919.56|16919.56|16919.56|16917.89|16917.89|0
1638177720000|2021-11-29 09:22:00|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|0
1638177740000|2021-11-29 09:22:20|16925.99|16925.99|16926.91|16926.91|16926.91|16926.91|16925.99|16925.99|0
1638177750000|2021-11-29 09:22:30|16926.09|16926.09|16929.92|16929.92|16929.92|16929.92|16926.09|16926.09|0
1638177760000|2021-11-29 09:22:40|16930.42|16930.42|16930.92|16930.92|16930.92|16930.92|16930.42|16930.42|0
1638177780000|2021-11-29 09:23:00|16931.47|16931.47|16934.73|16934.73|16934.73|16934.73|16931.47|16931.47|0
1638177790000|2021-11-29 09:23:10|16934.94|16934.94|16937.26|16937.26|16937.26|16937.26|16934.94|16934.94|0
1638177800000|2021-11-29 09:23:20|16936.35|16936.35|16936.35|16936.35|16937.78|16937.78|16936.35|16936.35|0
1638177820000|2021-11-29 09:23:40|16934.52|16934.52|16932.21|16932.21|16934.52|16934.52|16932.21|16932.21|0
1638177830000|2021-11-29 09:23:50|16931.27|16931.27|16932.19|16932.19|16932.19|16932.19|16931.27|16931.27|0
1638177840000|2021-11-29 09:24:00|16930.75|16930.75|16930.75|16930.75|16930.75|16930.75|16930.75|16930.75|0
1638177850000|2021-11-29 09:24:10|16932.39|16932.39|16932.39|16932.39|16932.39|16932.39|16932.39|16932.39|0
1638177860000|2021-11-29 09:24:20|16933.82|16933.82|16936.86|16936.86|16936.86|16936.86|16933.82|16933.82|0
1638177870000|2021-11-29 09:24:30|16937.78|16937.78|16937.78|16937.78|16937.78|16937.78|16937.78|16937.78|0
1638177880000|2021-11-29 09:24:40|16939.66|16939.66|16944.26|16944.26|16944.26|16944.26|16939.66|16939.66|0
1638177910000|2021-11-29 09:25:10|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|16942.83|0
1638177930000|2021-11-29 09:25:30|16941.89|16941.89|16943.12|16943.12|16943.12|16943.12|16941.89|16941.89|0
1638177960000|2021-11-29 09:26:00|16942.3|16942.3|16941.48|16941.48|16942.3|16942.3|16940.57|16940.57|0
1638177980000|2021-11-29 09:26:20|16937.3|16937.3|16932.73|16932.73|16937.3|16937.3|16932.73|16932.73|0
1638177990000|2021-11-29 09:26:30|16934.37|16934.37|16934.37|16934.37|16934.37|16934.37|16934.37|16934.37|0
1638178000000|2021-11-29 09:26:40|16936.24|16936.24|16938.59|16938.59|16938.59|16938.59|16936.24|16936.24|0
1638178020000|2021-11-29 09:27:00|16940.02|16940.02|16936.17|16936.17|16940.02|16940.02|16934.74|16934.74|0
1638178040000|2021-11-29 09:27:20|16937.61|16937.61|16940.06|16940.06|16940.06|16940.06|16937.61|16937.61|0
1638178060000|2021-11-29 09:27:40|16940.97|16940.97|16940.97|16940.97|16940.97|16940.97|16940.97|16940.97|0
1638178080000|2021-11-29 09:28:00|16942.4|16942.4|16942.4|16942.4|16942.4|16942.4|16942.4|16942.4|0
1638178090000|2021-11-29 09:28:10|16942.87|16942.87|16942.87|16942.87|16942.87|16942.87|16942.87|16942.87|0
1638178100000|2021-11-29 09:28:20|16947.15|16947.15|16947.15|16947.15|16947.15|16947.15|16947.15|16947.15|0
1638178110000|2021-11-29 09:28:30|16949.38|16949.38|16949.94|16949.94|16949.94|16949.94|16949.38|16949.38|0
1638178120000|2021-11-29 09:28:40|16950.49|16950.49|16954.15|16954.15|16954.15|16954.15|16950.49|16950.49|0
1638178130000|2021-11-29 09:28:50|16950.37|16950.37|16950.37|16950.37|16950.37|16950.37|16950.37|16950.37|0
1638178140000|2021-11-29 09:29:00|16949.46|16949.46|16949.46|16949.46|16949.46|16949.46|16949.46|16949.46|0
1638178150000|2021-11-29 09:29:10|16946.91|16946.91|16946.91|16946.91|16946.91|16946.91|16946.91|16946.91|0
1638178160000|2021-11-29 09:29:20|16945.91|16945.91|16946.39|16946.39|16946.39|16946.39|16945.91|16945.91|0
1638178170000|2021-11-29 09:29:30|16945.47|16945.47|16950.56|16950.56|16950.56|16950.56|16945.47|16945.47|0
1638178180000|2021-11-29 09:29:40|16953.42|16953.42|16958.58|16958.58|16958.58|16958.58|16953.42|16953.42|0
1638178190000|2021-11-29 09:29:50|16962.88|16962.88|16966.82|16966.82|16966.82|16966.82|16962.88|16962.88|0
1638178200000|2021-11-29 09:30:00|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|0
1638178210000|2021-11-29 09:30:10|16963.16|16963.16|16964.07|16964.07|16964.99|16964.99|16963.16|16963.16|0
1638178220000|2021-11-29 09:30:20|16965.9|16965.9|16965.46|16965.46|16965.9|16965.9|16964.07|16964.07|0
1638178230000|2021-11-29 09:30:30|16970.26|16970.26|16968.44|16968.44|16970.26|16970.26|16968.44|16968.44|0
1638178240000|2021-11-29 09:30:40|16962.71|16962.71|16960.78|16960.78|16962.71|16962.71|16957.12|16957.12|0
1638178250000|2021-11-29 09:30:50|16961.69|16961.69|16961.69|16961.69|16961.69|16961.69|16961.69|16961.69|0
1638178260000|2021-11-29 09:31:00|16963.12|16963.12|16964.95|16964.95|16964.95|16964.95|16963.12|16963.12|0
1638178270000|2021-11-29 09:31:10|16963.12|16963.12|16963.12|16963.12|16963.12|16963.12|16963.12|16963.12|0
1638178300000|2021-11-29 09:31:40|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|0
1638178310000|2021-11-29 09:31:50|16966.91|16966.91|16968.14|16968.14|16968.14|16968.14|16965.27|16965.27|0
1638178320000|2021-11-29 09:32:00|16965.27|16965.27|16967.2|16967.2|16967.2|16967.2|16965.27|16965.27|0
1638178330000|2021-11-29 09:32:10|16966.21|16966.21|16953.71|16953.71|16966.21|16966.21|16953.71|16953.71|0
1638178340000|2021-11-29 09:32:20|16951.89|16951.89|16944.43|16944.43|16951.89|16951.89|16944.43|16944.43|0
1638178350000|2021-11-29 09:32:30|16939.31|16939.31|16939.11|16939.11|16939.31|16939.31|16938.69|16938.69|0
1638178360000|2021-11-29 09:32:40|16938.16|16938.16|16938.16|16938.16|16938.16|16938.16|16938.16|16938.16|0
1638178370000|2021-11-29 09:32:50|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|0
1638178380000|2021-11-29 09:33:00|16929.51|16929.51|16931.74|16931.74|16931.74|16931.74|16926.08|16926.08|0
1638178390000|2021-11-29 09:33:10|16930.31|16930.31|16929.37|16929.37|16930.31|16930.31|16929.37|16929.37|0
1638178400000|2021-11-29 09:33:20|16930.28|16930.28|16932.43|16932.43|16933.39|16933.39|16930.28|16930.28|0
1638178410000|2021-11-29 09:33:30|16930.52|16930.52|16933.37|16933.37|16933.37|16933.37|16930.52|16930.52|0
1638178420000|2021-11-29 09:33:40|16932.44|16932.44|16929.64|16929.64|16932.9|16932.9|16929.64|16929.64|0
1638178430000|2021-11-29 09:33:50|16926.38|16926.38|16930.26|16930.26|16930.26|16930.26|16926.38|16926.38|0
1638178440000|2021-11-29 09:34:00|16932.09|16932.09|16933.01|16933.01|16933.01|16933.01|16930.26|16930.26|0
1638178450000|2021-11-29 09:34:10|16926.61|16926.61|16924.78|16924.78|16926.61|16926.61|16924.78|16924.78|0
1638178460000|2021-11-29 09:34:20|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|0
1638178480000|2021-11-29 09:34:40|16928.04|16928.04|16926.31|16926.31|16928.04|16928.04|16926.31|16926.31|0
1638178500000|2021-11-29 09:35:00|16929.05|16929.05|16931.17|16931.17|16932.09|16932.09|16928.53|16928.53|0
1638178510000|2021-11-29 09:35:10|16930.71|16930.71|16930.71|16930.71|16930.71|16930.71|16930.71|16930.71|0
1638178520000|2021-11-29 09:35:20|16933.57|16933.57|16927.52|16927.52|16933.57|16933.57|16924.78|16924.78|0
1638178530000|2021-11-29 09:35:30|16925.69|16925.69|16927.52|16927.52|16927.52|16927.52|16925.69|16925.69|0
1638178540000|2021-11-29 09:35:40|16924.75|16924.75|16926.63|16926.63|16926.63|16926.63|16924.75|16924.75|0
1638178550000|2021-11-29 09:35:50|16928.46|16928.46|16930.31|16930.31|16930.31|16930.31|16928.46|16928.46|0
1638178560000|2021-11-29 09:36:00|16931.23|16931.23|16930.73|16930.73|16932.14|16932.14|16929.77|16929.77|0
1638178570000|2021-11-29 09:36:10|16933.6|16933.6|16925.54|16925.54|16933.6|16933.6|16925.54|16925.54|0
1638178580000|2021-11-29 09:36:20|16926.45|16926.45|16925.54|16925.54|16927.37|16927.37|16925.54|16925.54|0
1638178590000|2021-11-29 09:36:30|16924.05|16924.05|16927.33|16927.33|16927.33|16927.33|16923.49|16923.49|0
1638178600000|2021-11-29 09:36:40|16931.63|16931.63|16913.98|16913.98|16933.06|16933.06|16913.98|16913.98|0
1638178610000|2021-11-29 09:36:50|16913.04|16913.04|16911.61|16911.61|16913.04|16913.04|16911.61|16911.61|0
1638178620000|2021-11-29 09:37:00|16905.22|16905.22|16903.27|16903.27|16905.22|16905.22|16902.35|16902.35|0
1638178630000|2021-11-29 09:37:10|16902.86|16902.86|16901.42|16901.42|16902.86|16902.86|16901.42|16901.42|0
1638178640000|2021-11-29 09:37:20|16899.34|16899.34|16899.13|16899.13|16899.75|16899.75|16899.13|16899.13|0
1638178650000|2021-11-29 09:37:30|16898.66|16898.66|16895.6|16895.6|16898.66|16898.66|16895.6|16895.6|0
1638178660000|2021-11-29 09:37:40|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|0
1638178670000|2021-11-29 09:37:50|16890.09|16890.09|16890.58|16890.58|16890.58|16890.58|16887.84|16887.84|0
1638178680000|2021-11-29 09:38:00|16889.67|16889.67|16889.27|16889.27|16889.67|16889.67|16887.84|16887.84|0
1638178690000|2021-11-29 09:38:10|16887.78|16887.78|16886.15|16886.15|16891.07|16891.07|16886.15|16886.15|0
1638178700000|2021-11-29 09:38:20|16889.41|16889.41|16891.29|16891.29|16891.29|16891.29|16889.41|16889.41|0
1638178710000|2021-11-29 09:38:30|16890.35|16890.35|16891.26|16891.26|16891.26|16891.26|16890.35|16890.35|0
1638178730000|2021-11-29 09:38:50|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|16892.69|0
1638178740000|2021-11-29 09:39:00|16894.52|16894.52|16894.73|16894.73|16894.73|16894.73|16894.52|16894.52|0
1638178750000|2021-11-29 09:39:10|16895.54|16895.54|16900.41|16900.41|16900.41|16900.41|16895.54|16895.54|0
1638178760000|2021-11-29 09:39:20|16900.91|16900.91|16901.32|16901.32|16901.32|16901.32|16900.91|16900.91|0
1638178770000|2021-11-29 09:39:30|16903.15|16903.15|16906.01|16906.01|16906.01|16906.01|16903.15|16903.15|0
1638178780000|2021-11-29 09:39:40|16906.93|16906.93|16907.74|16907.74|16907.74|16907.74|16906.93|16906.93|0
1638178790000|2021-11-29 09:39:50|16909.18|16909.18|16914.92|16914.92|16914.92|16914.92|16909.18|16909.18|0
1638178800000|2021-11-29 09:40:00|16917.66|16917.66|16915.17|16915.17|16917.66|16917.66|16915.17|16915.17|0
1638178830000|2021-11-29 09:40:30|16918.04|16918.04|16918.04|16918.04|16918.04|16918.04|16918.04|16918.04|0
1638178840000|2021-11-29 09:40:40|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|0
1638178860000|2021-11-29 09:41:00|16921.14|16921.14|16924.05|16924.05|16924.97|16924.97|16921.14|16921.14|0
1638178890000|2021-11-29 09:41:30|16926.41|16926.41|16927.48|16927.48|16928.4|16928.4|16926.41|16926.41|0
1638178920000|2021-11-29 09:42:00|16926.05|16926.05|16919.45|16919.45|16926.05|16926.05|16919.45|16919.45|0
1638178930000|2021-11-29 09:42:10|16918|16918|16918|16918|16918|16918|16918|16918|0
1638178950000|2021-11-29 09:42:30|16917.08|16917.08|16914.85|16914.85|16917.08|16917.08|16914.85|16914.85|0
1638178980000|2021-11-29 09:43:00|16915.77|16915.77|16915.77|16915.77|16915.77|16915.77|16915.77|16915.77|0
1638178990000|2021-11-29 09:43:10|16917.2|16917.2|16917.2|16917.2|16917.2|16917.2|16917.2|16917.2|0
1638179000000|2021-11-29 09:43:20|16916.58|16916.58|16907.74|16907.74|16916.58|16916.58|16907.74|16907.74|0
1638179010000|2021-11-29 09:43:30|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|16907.24|0
1638179020000|2021-11-29 09:43:40|16908.66|16908.66|16907.72|16907.72|16908.66|16908.66|16907.72|16907.72|0
1638179050000|2021-11-29 09:44:10|16908.19|16908.19|16912.46|16912.46|16912.46|16912.46|16908.19|16908.19|0
1638179060000|2021-11-29 09:44:20|16910.83|16910.83|16910.83|16910.83|16910.83|16910.83|16910.83|16910.83|0
1638179070000|2021-11-29 09:44:30|16915.03|16915.03|16915.03|16915.03|16915.03|16915.03|16915.03|16915.03|0
1638179090000|2021-11-29 09:44:50|16914.56|16914.56|16913.15|16913.15|16914.56|16914.56|16913.15|16913.15|0
1638179100000|2021-11-29 09:45:00|16912.69|16912.69|16912.69|16912.69|16912.69|16912.69|16912.69|16912.69|0
1638179120000|2021-11-29 09:45:20|16914.32|16914.32|16914.32|16914.32|16915.75|16915.75|16914.32|16914.32|0
1638179140000|2021-11-29 09:45:40|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|16917.97|0
1638179160000|2021-11-29 09:46:00|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|0
1638179190000|2021-11-29 09:46:30|16918.69|16918.69|16918.69|16918.69|16918.69|16918.69|16918.69|16918.69|0
1638179210000|2021-11-29 09:46:50|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|16920.18|0
1638179230000|2021-11-29 09:47:10|16921.62|16921.62|16926.92|16926.92|16926.92|16926.92|16921.62|16921.62|0
1638179240000|2021-11-29 09:47:20|16929.26|16929.26|16930.23|16930.23|16930.23|16930.23|16929.26|16929.26|0
1638179250000|2021-11-29 09:47:30|16932.06|16932.06|16932.06|16932.06|16932.06|16932.06|16932.06|16932.06|0
1638179260000|2021-11-29 09:47:40|16930.23|16930.23|16931.14|16931.14|16931.14|16931.14|16930.23|16930.23|0
1638179280000|2021-11-29 09:48:00|16930.23|16930.23|16929.67|16929.67|16930.23|16930.23|16929.67|16929.67|0
1638179310000|2021-11-29 09:48:30|16932.41|16932.41|16932.41|16932.41|16932.41|16932.41|16932.41|16932.41|0
1638179320000|2021-11-29 09:48:40|16933.33|16933.33|16934.24|16934.24|16934.24|16934.24|16933.33|16933.33|0
1638179330000|2021-11-29 09:48:50|16936.98|16936.98|16940.63|16940.63|16941.55|16941.55|16936.98|16936.98|0
1638179340000|2021-11-29 09:49:00|16942.46|16942.46|16941.55|16941.55|16942.46|16942.46|16941.55|16941.55|0
1638179360000|2021-11-29 09:49:20|16942.37|16942.37|16942.37|16942.37|16942.37|16942.37|16942.37|16942.37|0
1638179370000|2021-11-29 09:49:30|16943.8|16943.8|16945.6|16945.6|16945.6|16945.6|16943.8|16943.8|0
1638179380000|2021-11-29 09:49:40|16947.04|16947.04|16948.44|16948.44|16948.44|16948.44|16947.04|16947.04|0
1638179390000|2021-11-29 09:49:50|16950.11|16950.11|16950.11|16950.11|16950.11|16950.11|16950.11|16950.11|0
1638179400000|2021-11-29 09:50:00|16950.58|16950.58|16952.01|16952.01|16952.01|16952.01|16950.58|16950.58|0
1638179410000|2021-11-29 09:50:10|16952.94|16952.94|16951.51|16951.51|16952.94|16952.94|16951.51|16951.51|0
1638179420000|2021-11-29 09:50:20|16952.18|16952.18|16952.85|16952.85|16952.85|16952.85|16952.18|16952.18|0
1638179430000|2021-11-29 09:50:30|16954.84|16954.84|16961.01|16961.01|16961.01|16961.01|16954.39|16954.39|0
1638179460000|2021-11-29 09:51:00|16961.83|16961.83|16962.74|16962.74|16962.74|16962.74|16961.83|16961.83|0
1638179480000|2021-11-29 09:51:20|16962.19|16962.19|16964.07|16964.07|16964.07|16964.07|16962.19|16962.19|0
1638179490000|2021-11-29 09:51:30|16963.25|16963.25|16959.27|16959.27|16963.25|16963.25|16959.27|16959.27|0
1638179500000|2021-11-29 09:51:40|16958.8|16958.8|16953.24|16953.24|16958.8|16958.8|16953.24|16953.24|0
1638179510000|2021-11-29 09:51:50|16951.61|16951.61|16948.87|16948.87|16951.61|16951.61|16948.87|16948.87|0
1638179520000|2021-11-29 09:52:00|16947.44|16947.44|16943.66|16943.66|16947.44|16947.44|16943.66|16943.66|0
1638179530000|2021-11-29 09:52:10|16940.83|16940.83|16939.2|16939.2|16940.83|16940.83|16939.2|16939.2|0
1638179540000|2021-11-29 09:52:20|16937.8|16937.8|16938.74|16938.74|16938.74|16938.74|16937.8|16937.8|0
1638179550000|2021-11-29 09:52:30|16936|16936|16936|16936|16936|16936|16936|16936|0
1638179570000|2021-11-29 09:52:50|16937.44|16937.44|16930.44|16930.44|16937.44|16937.44|16930.44|16930.44|0
1638179620000|2021-11-29 09:53:40|16929.52|16929.52|16930.96|16930.96|16932.39|16932.39|16929.52|16929.52|0
1638179630000|2021-11-29 09:53:50|16934.61|16934.61|16936.04|16936.04|16936.04|16936.04|16934.61|16934.61|0
1638179640000|2021-11-29 09:54:00|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|0
1638179650000|2021-11-29 09:54:10|16932.85|16932.85|16930.99|16930.99|16932.85|16932.85|16930.99|16930.99|0
1638179660000|2021-11-29 09:54:20|16931.81|16931.81|16931.81|16931.81|16931.81|16931.81|16931.81|16931.81|0
1638179680000|2021-11-29 09:54:40|16930.41|16930.41|16928.58|16928.58|16930.41|16930.41|16928.58|16928.58|0
1638179690000|2021-11-29 09:54:50|16926.85|16926.85|16926.92|16926.92|16926.92|16926.92|16924.06|16924.06|0
1638179700000|2021-11-29 09:55:00|16928.36|16928.36|16935.06|16935.06|16935.06|16935.06|16928.36|16928.36|0
1638179710000|2021-11-29 09:55:10|16936.49|16936.49|16939.5|16939.5|16939.5|16939.5|16936.49|16936.49|0
1638179720000|2021-11-29 09:55:20|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|0
1638179730000|2021-11-29 09:55:30|16938.11|16938.11|16937.64|16937.64|16938.11|16938.11|16937.64|16937.64|0
1638179750000|2021-11-29 09:55:50|16937.17|16937.17|16937.17|16937.17|16937.17|16937.17|16937.17|16937.17|0
1638179760000|2021-11-29 09:56:00|16935.35|16935.35|16935.35|16935.35|16935.35|16935.35|16935.35|16935.35|0
1638179770000|2021-11-29 09:56:10|16934.88|16934.88|16935.57|16935.57|16936.51|16936.51|16934.88|16934.88|0
1638179780000|2021-11-29 09:56:20|16935.1|16935.1|16935.1|16935.1|16935.1|16935.1|16935.1|16935.1|0
1638179790000|2021-11-29 09:56:30|16934.64|16934.64|16934.17|16934.17|16934.64|16934.64|16934.17|16934.17|0
1638179800000|2021-11-29 09:56:40|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|0
1638179810000|2021-11-29 09:56:50|16933.71|16933.71|16916.56|16916.56|16933.71|16933.71|16916.56|16916.56|0
1638179820000|2021-11-29 09:57:00|16914.31|16914.31|16913.04|16913.04|16914.31|16914.31|16913.04|16913.04|0
1638179830000|2021-11-29 09:57:10|16911.61|16911.61|16910.71|16910.71|16911.61|16911.61|16909.78|16909.78|0
1638179840000|2021-11-29 09:57:20|16909.3|16909.3|16909.08|16909.08|16909.3|16909.3|16909.08|16909.08|0
1638179850000|2021-11-29 09:57:30|16908.67|16908.67|16908.2|16908.2|16908.67|16908.67|16908.2|16908.2|0
1638179860000|2021-11-29 09:57:40|16906.77|16906.77|16903.44|16903.44|16906.77|16906.77|16903.44|16903.44|0
1638179870000|2021-11-29 09:57:50|16901.95|16901.95|16901.95|16901.95|16901.95|16901.95|16901.95|16901.95|0
1638179900000|2021-11-29 09:58:20|16902.42|16902.42|16902.42|16902.42|16902.42|16902.42|16902.42|16902.42|0
1638179910000|2021-11-29 09:58:30|16901.51|16901.51|16897.05|16897.05|16901.51|16901.51|16897.05|16897.05|0
1638179920000|2021-11-29 09:58:40|16896.58|16896.58|16895.07|16895.07|16896.58|16896.58|16894.13|16894.13|0
1638179930000|2021-11-29 09:58:50|16889.34|16889.34|16889.34|16889.34|16889.34|16889.34|16889.34|16889.34|0
1638179940000|2021-11-29 09:59:00|16887.9|16887.9|16887.9|16887.9|16887.9|16887.9|16887.9|16887.9|0
1638179950000|2021-11-29 09:59:10|16888.37|16888.37|16885.92|16885.92|16888.37|16888.37|16885.92|16885.92|0
1638179980000|2021-11-29 09:59:40|16885.1|16885.1|16874.51|16874.51|16885.1|16885.1|16873.22|16873.22|0
1638179990000|2021-11-29 09:59:50|16874.83|16874.83|16874.83|16874.83|16874.83|16874.83|16874.83|16874.83|0
1638180010000|2021-11-29 10:00:10|16872.09|16872.09|16879.28|16879.28|16881.1|16881.1|16872.09|16872.09|0
1638180020000|2021-11-29 10:00:20|16881.1|16881.1|16880.69|16880.69|16881.1|16881.1|16879.28|16879.28|0
1638180030000|2021-11-29 10:00:30|16881.6|16881.6|16882.51|16882.51|16882.51|16882.51|16881.6|16881.6|0
1638180060000|2021-11-29 10:01:00|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|0
1638180080000|2021-11-29 10:01:20|16884.74|16884.74|16884.74|16884.74|16884.74|16884.74|16884.74|16884.74|0
1638180090000|2021-11-29 10:01:30|16883.3|16883.3|16886|16886|16886|16886|16883.3|16883.3|0
1638180100000|2021-11-29 10:01:40|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|16882.35|0
1638180110000|2021-11-29 10:01:50|16882.85|16882.85|16883.34|16883.34|16883.34|16883.34|16882.85|16882.85|0
1638180120000|2021-11-29 10:02:00|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|16883.96|0
1638180140000|2021-11-29 10:02:20|16883.49|16883.49|16883.49|16883.49|16883.49|16883.49|16883.49|16883.49|0
1638180150000|2021-11-29 10:02:30|16884.3|16884.3|16886.35|16886.35|16886.35|16886.35|16884.3|16884.3|0
1638180160000|2021-11-29 10:02:40|16884.72|16884.72|16884.72|16884.72|16884.72|16884.72|16884.72|16884.72|0
1638180170000|2021-11-29 10:02:50|16884.25|16884.25|16884.25|16884.25|16884.25|16884.25|16884.25|16884.25|0
1638180200000|2021-11-29 10:03:20|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|16882.43|0
1638180210000|2021-11-29 10:03:30|16882.89|16882.89|16882.89|16882.89|16882.89|16882.89|16882.89|16882.89|0
1638180220000|2021-11-29 10:03:40|16880.03|16880.03|16880.64|16880.64|16881.46|16881.46|16880.03|16880.03|0
1638180240000|2021-11-29 10:04:00|16880.15|16880.15|16880.15|16880.15|16880.15|16880.15|16880.15|16880.15|0
1638180260000|2021-11-29 10:04:20|16877.32|16877.32|16876.41|16876.41|16877.32|16877.32|16876.41|16876.41|0
1638180270000|2021-11-29 10:04:30|16877.32|16877.32|16880.04|16880.04|16880.04|16880.04|16877.32|16877.32|0
1638180280000|2021-11-29 10:04:40|16880.45|16880.45|16881|16881|16881|16881|16880.45|16880.45|0
1638180300000|2021-11-29 10:05:00|16881.95|16881.95|16876.34|16876.34|16881.95|16881.95|16876.34|16876.34|0
1638180310000|2021-11-29 10:05:10|16875.41|16875.41|16875.41|16875.41|16875.41|16875.41|16875.41|16875.41|0
1638180320000|2021-11-29 10:05:20|16878.27|16878.27|16878.27|16878.27|16878.27|16878.27|16878.27|16878.27|0
1638180330000|2021-11-29 10:05:30|16877.46|16877.46|16877.46|16877.46|16877.46|16877.46|16877.46|16877.46|0
1638180370000|2021-11-29 10:06:10|16878.37|16878.37|16880.92|16880.92|16880.92|16880.92|16878.37|16878.37|0
1638180380000|2021-11-29 10:06:20|16881.59|16881.59|16881.81|16881.81|16881.81|16881.81|16881.59|16881.59|0
1638180390000|2021-11-29 10:06:30|16882.01|16882.01|16879.97|16879.97|16882.01|16882.01|16879.97|16879.97|0
1638180420000|2021-11-29 10:07:00|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|16879.06|0
1638180450000|2021-11-29 10:07:30|16878.39|16878.39|16867.83|16867.83|16878.39|16878.39|16866.36|16866.36|0
1638180460000|2021-11-29 10:07:40|16865.95|16865.95|16861.82|16861.82|16866.42|16866.42|16861.82|16861.82|0
1638180470000|2021-11-29 10:07:50|16859.34|16859.34|16862.09|16862.09|16863.49|16863.49|16858.35|16858.35|0
1638180480000|2021-11-29 10:08:00|16861.64|16861.64|16861.18|16861.18|16861.64|16861.64|16861.18|16861.18|0
1638180490000|2021-11-29 10:08:10|16857.91|16857.91|16856.48|16856.48|16857.91|16857.91|16855.05|16855.05|0
1638180500000|2021-11-29 10:08:20|16857.4|16857.4|16858.31|16858.31|16858.31|16858.31|16857.4|16857.4|0
1638180530000|2021-11-29 10:08:50|16857.84|16857.84|16856.01|16856.01|16857.84|16857.84|16856.01|16856.01|0
1638180540000|2021-11-29 10:09:00|16856.48|16856.48|16856.94|16856.94|16856.94|16856.94|16856.48|16856.48|0
1638180550000|2021-11-29 10:09:10|16855.51|16855.51|16854.28|16854.28|16855.51|16855.51|16854.28|16854.28|0
1638180560000|2021-11-29 10:09:20|16852.09|16852.09|16843.15|16843.15|16852.09|16852.09|16843.15|16843.15|0
1638180580000|2021-11-29 10:09:40|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|0
1638180590000|2021-11-29 10:09:50|16840.15|16840.15|16840.15|16840.15|16840.15|16840.15|16840.15|16840.15|0
1638180600000|2021-11-29 10:10:00|16841.09|16841.09|16841.44|16841.44|16841.44|16841.44|16840.88|16840.88|0
1638180610000|2021-11-29 10:10:10|16845.74|16845.74|16844.3|16844.3|16845.74|16845.74|16844.3|16844.3|0
1638180630000|2021-11-29 10:10:30|16845.22|16845.22|16843.33|16843.33|16845.22|16845.22|16843.33|16843.33|0
1638180640000|2021-11-29 10:10:40|16844.25|16844.25|16843.58|16843.58|16844.25|16844.25|16843.58|16843.58|0
1638180650000|2021-11-29 10:10:50|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|16846.56|0
1638180690000|2021-11-29 10:11:30|16844.92|16844.92|16844.92|16844.92|16844.92|16844.92|16844.92|16844.92|0
1638180710000|2021-11-29 10:11:50|16843.1|16843.1|16840.81|16840.81|16843.1|16843.1|16840.81|16840.81|0
1638180720000|2021-11-29 10:12:00|16838.02|16838.02|16838.02|16838.02|16838.02|16838.02|16838.02|16838.02|0
1638180730000|2021-11-29 10:12:10|16837.21|16837.21|16835.38|16835.38|16837.21|16837.21|16835.38|16835.38|0
1638180740000|2021-11-29 10:12:20|16830.18|16830.18|16824.92|16824.92|16830.18|16830.18|16824.45|16824.45|0
1638180750000|2021-11-29 10:12:30|16826.35|16826.35|16825.3|16825.3|16827.78|16827.78|16825.3|16825.3|0
1638180760000|2021-11-29 10:12:40|16823.48|16823.48|16820.74|16820.74|16823.48|16823.48|16820.74|16820.74|0
1638180770000|2021-11-29 10:12:50|16818.91|16818.91|16815.84|16815.84|16818.91|16818.91|16815.84|16815.84|0
1638180790000|2021-11-29 10:13:10|16814.43|16814.43|16814.43|16814.43|16814.43|16814.43|16814.43|16814.43|0
1638180800000|2021-11-29 10:13:20|16810.02|16810.02|16806.34|16806.34|16810.58|16810.58|16806.34|16806.34|0
1638180810000|2021-11-29 10:13:30|16805.87|16805.87|16803.57|16803.57|16805.87|16805.87|16803.57|16803.57|0
1638180830000|2021-11-29 10:13:50|16804.48|16804.48|16804.48|16804.48|16804.48|16804.48|16804.48|16804.48|0
1638180840000|2021-11-29 10:14:00|16802.66|16802.66|16803.55|16803.55|16803.55|16803.55|16802.66|16802.66|0
1638180860000|2021-11-29 10:14:20|16798.82|16798.82|16799.76|16799.76|16799.76|16799.76|16798.82|16798.82|0
1638180870000|2021-11-29 10:14:30|16799.56|16799.56|16799.15|16799.15|16799.56|16799.56|16799.15|16799.15|0
1638180880000|2021-11-29 10:14:40|16796.41|16796.41|16796.88|16796.88|16796.88|16796.88|16796.41|16796.41|0
1638180890000|2021-11-29 10:14:50|16798.31|16798.31|16798.31|16798.31|16798.31|16798.31|16798.31|16798.31|0
1638180900000|2021-11-29 10:15:00|16797.84|16797.84|16795.62|16795.62|16797.84|16797.84|16793.79|16793.79|0
1638180910000|2021-11-29 10:15:10|16796.53|16796.53|16801.67|16801.67|16801.67|16801.67|16796.53|16796.53|0
1638180920000|2021-11-29 10:15:20|16802.14|16802.14|16802.61|16802.61|16802.61|16802.61|16802.14|16802.14|0
1638180950000|2021-11-29 10:15:50|16803.16|16803.16|16802.05|16802.05|16803.16|16803.16|16802.05|16802.05|0
1638180960000|2021-11-29 10:16:00|16802.96|16802.96|16802.96|16802.96|16802.96|16802.96|16802.96|16802.96|0
1638180980000|2021-11-29 10:16:20|16802.03|16802.03|16798.62|16798.62|16802.03|16802.03|16797.19|16797.19|0
1638180990000|2021-11-29 10:16:30|16797.81|16797.81|16801.07|16801.07|16801.07|16801.07|16797.81|16797.81|0
1638181000000|2021-11-29 10:16:40|16802.19|16802.19|16806.36|16806.36|16806.36|16806.36|16802.19|16802.19|0
1638181010000|2021-11-29 10:16:50|16804.53|16804.53|16804.53|16804.53|16804.53|16804.53|16804.53|16804.53|0
1638181020000|2021-11-29 10:17:00|16806.98|16806.98|16806.17|16806.17|16806.98|16806.98|16806.17|16806.17|0
1638181040000|2021-11-29 10:17:20|16806.73|16806.73|16806.73|16806.73|16806.73|16806.73|16806.73|16806.73|0
1638181050000|2021-11-29 10:17:30|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|0
1638181080000|2021-11-29 10:18:00|16814.75|16814.75|16814.75|16814.75|16814.75|16814.75|16814.75|16814.75|0
1638181090000|2021-11-29 10:18:10|16817.66|16817.66|16817.66|16817.66|16817.66|16817.66|16817.66|16817.66|0
1638181100000|2021-11-29 10:18:20|16819.65|16819.65|16819.65|16819.65|16819.65|16819.65|16819.65|16819.65|0
1638181110000|2021-11-29 10:18:30|16819.87|16819.87|16819.87|16819.87|16819.87|16819.87|16819.87|16819.87|0
1638181140000|2021-11-29 10:19:00|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|0
1638181150000|2021-11-29 10:19:10|16822.31|16822.31|16822.31|16822.31|16822.31|16822.31|16822.31|16822.31|0
1638181160000|2021-11-29 10:19:20|16825.25|16825.25|16826.39|16826.39|16826.39|16826.39|16825.25|16825.25|0
1638181170000|2021-11-29 10:19:30|16830.17|16830.17|16830.17|16830.17|16830.17|16830.17|16830.17|16830.17|0
1638181180000|2021-11-29 10:19:40|16829.67|16829.67|16830.2|16830.2|16830.66|16830.66|16829.67|16829.67|0
1638181190000|2021-11-29 10:19:50|16831.63|16831.63|16829.75|16829.75|16831.63|16831.63|16829.75|16829.75|0
1638181210000|2021-11-29 10:20:10|16828.31|16828.31|16832.12|16832.12|16832.12|16832.12|16827.84|16827.84|0
1638181240000|2021-11-29 10:20:40|16833.95|16833.95|16837.73|16837.73|16837.73|16837.73|16833.95|16833.95|0
1638181250000|2021-11-29 10:20:50|16838.2|16838.2|16838.2|16838.2|16838.2|16838.2|16838.2|16838.2|0
1638181260000|2021-11-29 10:21:00|16838.61|16838.61|16838.61|16838.61|16838.61|16838.61|16838.61|16838.61|0
1638181270000|2021-11-29 10:21:10|16841.47|16841.47|16841.47|16841.47|16841.47|16841.47|16841.47|16841.47|0
1638181280000|2021-11-29 10:21:20|16843.92|16843.92|16844.13|16844.13|16844.6|16844.6|16842.71|16842.71|0
1638181290000|2021-11-29 10:21:30|16845.8|16845.8|16846.79|16846.79|16846.79|16846.79|16845.8|16845.8|0
1638181300000|2021-11-29 10:21:40|16848.19|16848.19|16847.72|16847.72|16848.19|16848.19|16847.72|16847.72|0
1638181330000|2021-11-29 10:22:10|16849.21|16849.21|16862.17|16862.17|16862.17|16862.17|16849.21|16849.21|0
1638181340000|2021-11-29 10:22:20|16861.26|16861.26|16858.94|16858.94|16861.26|16861.26|16858.94|16858.94|0
1638181350000|2021-11-29 10:22:30|16860.77|16860.77|16860.77|16860.77|16860.77|16860.77|16860.77|16860.77|0
1638181360000|2021-11-29 10:22:40|16862.2|16862.2|16862.87|16862.87|16862.87|16862.87|16861.44|16861.44|0
1638181370000|2021-11-29 10:22:50|16859.61|16859.61|16859.61|16859.61|16859.61|16859.61|16859.61|16859.61|0
1638181380000|2021-11-29 10:23:00|16861.04|16861.04|16860.69|16860.69|16861.04|16861.04|16860.69|16860.69|0
1638181420000|2021-11-29 10:23:40|16859.26|16859.26|16860.34|16860.34|16861.16|16861.16|16859.26|16859.26|0
1638181450000|2021-11-29 10:24:10|16861.34|16861.34|16861.34|16861.34|16861.34|16861.34|16861.34|16861.34|0
1638181470000|2021-11-29 10:24:30|16862.28|16862.28|16862.28|16862.28|16862.28|16862.28|16862.28|16862.28|0
1638181500000|2021-11-29 10:25:00|16861.81|16861.81|16857.89|16857.89|16861.81|16861.81|16857.89|16857.89|0
1638181510000|2021-11-29 10:25:10|16856.45|16856.45|16855.51|16855.51|16856.45|16856.45|16855.51|16855.51|0
1638181530000|2021-11-29 10:25:30|16854.1|16854.1|16849.28|16849.28|16854.1|16854.1|16849.28|16849.28|0
1638181550000|2021-11-29 10:25:50|16850.1|16850.1|16851.06|16851.06|16851.06|16851.06|16850.1|16850.1|0
1638181580000|2021-11-29 10:26:20|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|16850.84|0
1638181590000|2021-11-29 10:26:30|16850.62|16850.62|16849.18|16849.18|16850.62|16850.62|16849.18|16849.18|0
1638181610000|2021-11-29 10:26:50|16850.18|16850.18|16850.18|16850.18|16850.18|16850.18|16850.18|16850.18|0
1638181630000|2021-11-29 10:27:10|16848.74|16848.74|16848.74|16848.74|16848.74|16848.74|16848.74|16848.74|0
1638181640000|2021-11-29 10:27:20|16845.09|16845.09|16840.98|16840.98|16845.09|16845.09|16840.98|16840.98|0
1638181650000|2021-11-29 10:27:30|16836.68|16836.68|16836.68|16836.68|16836.68|16836.68|16836.68|16836.68|0
1638181680000|2021-11-29 10:28:00|16835.74|16835.74|16835.74|16835.74|16835.74|16835.74|16835.74|16835.74|0
1638181700000|2021-11-29 10:28:20|16835.29|16835.29|16837.81|16837.81|16837.81|16837.81|16835.29|16835.29|0
1638181720000|2021-11-29 10:28:40|16839.25|16839.25|16839.25|16839.25|16839.25|16839.25|16839.25|16839.25|0
1638181750000|2021-11-29 10:29:10|16838.69|16838.69|16838.69|16838.69|16838.69|16838.69|16838.69|16838.69|0
1638181770000|2021-11-29 10:29:30|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|16837.7|0
1638181780000|2021-11-29 10:29:40|16839.33|16839.33|16835.87|16835.87|16839.33|16839.33|16835.87|16835.87|0
1638181790000|2021-11-29 10:29:50|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|0
1638181800000|2021-11-29 10:30:00|16834.46|16834.46|16830.27|16830.27|16834.93|16834.93|16830.27|16830.27|0
1638181830000|2021-11-29 10:30:30|16829.8|16829.8|16827.06|16827.06|16829.8|16829.8|16827.06|16827.06|0
1638181840000|2021-11-29 10:30:40|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|16828.49|0
1638181850000|2021-11-29 10:30:50|16829.93|16829.93|16828.49|16828.49|16829.93|16829.93|16828.49|16828.49|0
1638181860000|2021-11-29 10:31:00|16829.41|16829.41|16826.32|16826.32|16829.41|16829.41|16826.32|16826.32|0
1638181890000|2021-11-29 10:31:30|16827.26|16827.26|16825.9|16825.9|16827.26|16827.26|16825.9|16825.9|0
1638181900000|2021-11-29 10:31:40|16825.67|16825.67|16825.67|16825.67|16825.67|16825.67|16825.67|16825.67|0
1638181910000|2021-11-29 10:31:50|16824.68|16824.68|16824.68|16824.68|16824.68|16824.68|16824.68|16824.68|0
1638181950000|2021-11-29 10:32:30|16821.81|16821.81|16821.81|16821.81|16821.81|16821.81|16821.81|16821.81|0
1638181960000|2021-11-29 10:32:40|16822.63|16822.63|16822.63|16822.63|16822.63|16822.63|16822.63|16822.63|0
1638181980000|2021-11-29 10:33:00|16823.57|16823.57|16824.04|16824.04|16824.04|16824.04|16823.57|16823.57|0
1638181990000|2021-11-29 10:33:10|16824.51|16824.51|16824.74|16824.74|16824.74|16824.74|16824.51|16824.51|0
1638182010000|2021-11-29 10:33:30|16822.91|16822.91|16822|16822|16822.91|16822.91|16822|16822|0
1638182040000|2021-11-29 10:34:00|16821.52|16821.52|16821.52|16821.52|16821.52|16821.52|16821.52|16821.52|0
1638182080000|2021-11-29 10:34:40|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|16819.64|0
1638182100000|2021-11-29 10:35:00|16817.78|16817.78|16807.8|16807.8|16817.78|16817.78|16807.8|16807.8|0
1638182130000|2021-11-29 10:35:30|16805.97|16805.97|16805.15|16805.15|16806.79|16806.79|16805.15|16805.15|0
1638182150000|2021-11-29 10:35:50|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|16804.34|0
1638182160000|2021-11-29 10:36:00|16803.87|16803.87|16798.01|16798.01|16803.87|16803.87|16797.86|16797.86|0
1638182170000|2021-11-29 10:36:10|16797.54|16797.54|16795.24|16795.24|16798.36|16798.36|16795.24|16795.24|0
1638182180000|2021-11-29 10:36:20|16794.42|16794.42|16797.19|16797.19|16797.69|16797.69|16794.42|16794.42|0
1638182190000|2021-11-29 10:36:30|16795.78|16795.78|16795.78|16795.78|16795.78|16795.78|16795.78|16795.78|0
1638182210000|2021-11-29 10:36:50|16794.84|16794.84|16794.84|16794.84|16794.84|16794.84|16794.84|16794.84|0
1638182220000|2021-11-29 10:37:00|16797.29|16797.29|16797.29|16797.29|16797.29|16797.29|16797.29|16797.29|0
1638182230000|2021-11-29 10:37:10|16799.74|16799.74|16798.56|16798.56|16800.34|16800.34|16798.56|16798.56|0
1638182240000|2021-11-29 10:37:20|16796.27|16796.27|16794.61|16794.61|16796.27|16796.27|16794.61|16794.61|0
1638182250000|2021-11-29 10:37:30|16793.8|16793.8|16796.05|16796.05|16796.05|16796.05|16792.98|16792.98|0
1638182260000|2021-11-29 10:37:40|16794.93|16794.93|16794.93|16794.93|16794.93|16794.93|16794.93|16794.93|0
1638182270000|2021-11-29 10:37:50|16795.4|16795.4|16795.4|16795.4|16796.22|16796.22|16795.4|16795.4|0
1638182280000|2021-11-29 10:38:00|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|16797.04|0
1638182300000|2021-11-29 10:38:20|16796.22|16796.22|16796.22|16796.22|16796.22|16796.22|16795.4|16795.4|0
1638182350000|2021-11-29 10:39:10|16794.81|16794.81|16794.81|16794.81|16794.81|16794.81|16794.81|16794.81|0
1638182360000|2021-11-29 10:39:20|16795.28|16795.28|16794.56|16794.56|16796.19|16796.19|16794.56|16794.56|0
1638182370000|2021-11-29 10:39:30|16793.13|16793.13|16793.13|16793.13|16793.13|16793.13|16793.13|16793.13|0
1638182380000|2021-11-29 10:39:40|16795.99|16795.99|16796.81|16796.81|16796.81|16796.81|16795.99|16795.99|0
1638182400000|2021-11-29 10:40:00|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|0
1638182440000|2021-11-29 10:40:40|16794.26|16794.26|16790.8|16790.8|16794.26|16794.26|16790.8|16790.8|0
1638182450000|2021-11-29 10:40:50|16792.23|16792.23|16790.2|16790.2|16792.23|16792.23|16790.2|16790.2|0
1638182470000|2021-11-29 10:41:10|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|16786.94|0
1638182480000|2021-11-29 10:41:20|16786.44|16786.44|16780.49|16780.49|16786.44|16786.44|16779.55|16779.55|0
1638182490000|2021-11-29 10:41:30|16779.68|16779.68|16779.68|16779.68|16779.68|16779.68|16779.68|16779.68|0
1638182500000|2021-11-29 10:41:40|16776.81|16776.81|16775.44|16775.44|16776.81|16776.81|16775.44|16775.44|0
1638182510000|2021-11-29 10:41:50|16774.97|16774.97|16777.67|16777.67|16777.67|16777.67|16774.97|16774.97|0
1638182520000|2021-11-29 10:42:00|16779.23|16779.23|16783.95|16783.95|16783.95|16783.95|16779.23|16779.23|0
1638182530000|2021-11-29 10:42:10|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|0
1638182550000|2021-11-29 10:42:30|16784.57|16784.57|16783.13|16783.13|16786.39|16786.39|16783.13|16783.13|0
1638182560000|2021-11-29 10:42:40|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|16781.69|0
1638182590000|2021-11-29 10:43:10|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|0
1638182600000|2021-11-29 10:43:20|16784.76|16784.76|16784.97|16784.97|16785.91|16785.91|16784.76|16784.76|0
1638182610000|2021-11-29 10:43:30|16783.49|16783.49|16783.49|16783.49|16783.49|16783.49|16783.49|16783.49|0
1638182630000|2021-11-29 10:43:50|16783.71|16783.71|16783.71|16783.71|16783.71|16783.71|16783.71|16783.71|0
1638182650000|2021-11-29 10:44:10|16783.21|16783.21|16784.85|16784.85|16784.85|16784.85|16783.21|16783.21|0
1638182660000|2021-11-29 10:44:20|16790.97|16790.97|16790.97|16790.97|16790.97|16790.97|16790.97|16790.97|0
1638182670000|2021-11-29 10:44:30|16790.06|16790.06|16790.06|16790.06|16790.06|16790.06|16790.06|16790.06|0
1638182690000|2021-11-29 10:44:50|16790.47|16790.47|16786.17|16786.17|16790.47|16790.47|16786.17|16786.17|0
1638182700000|2021-11-29 10:45:00|16786.73|16786.73|16784.9|16784.9|16786.73|16786.73|16784.9|16784.9|0
1638182710000|2021-11-29 10:45:10|16784.4|16784.4|16782.27|16782.27|16784.63|16784.63|16782.27|16782.27|0
1638182720000|2021-11-29 10:45:20|16783.09|16783.09|16784.52|16784.52|16784.52|16784.52|16783.09|16783.09|0
1638182730000|2021-11-29 10:45:30|16783.71|16783.71|16784.2|16784.2|16784.2|16784.2|16783.71|16783.71|0
1638182740000|2021-11-29 10:45:40|16784.7|16784.7|16785.2|16785.2|16785.2|16785.2|16784.7|16784.7|0
1638182760000|2021-11-29 10:46:00|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|16786.14|0
1638182770000|2021-11-29 10:46:10|16785.69|16785.69|16784.75|16784.75|16785.69|16785.69|16784.75|16784.75|0
1638182780000|2021-11-29 10:46:20|16785.74|16785.74|16791.9|16791.9|16791.9|16791.9|16785.74|16785.74|0
1638182800000|2021-11-29 10:46:40|16792.72|16792.72|16793.16|16793.16|16793.16|16793.16|16792.72|16792.72|0
1638182810000|2021-11-29 10:46:50|16794.08|16794.08|16794.08|16794.08|16794.08|16794.08|16794.08|16794.08|0
1638182820000|2021-11-29 10:47:00|16792.21|16792.21|16793.79|16793.79|16793.79|16793.79|16792.21|16792.21|0
1638182830000|2021-11-29 10:47:10|16795.43|16795.43|16797.81|16797.81|16797.81|16797.81|16795.43|16795.43|0
1638182840000|2021-11-29 10:47:20|16797.25|16797.25|16797.25|16797.25|16797.25|16797.25|16797.25|16797.25|0
1638182850000|2021-11-29 10:47:30|16795.62|16795.62|16794.29|16794.29|16795.62|16795.62|16794.29|16794.29|0
1638182870000|2021-11-29 10:47:50|16793.73|16793.73|16794.18|16794.18|16794.18|16794.18|16793.73|16793.73|0
1638182890000|2021-11-29 10:48:10|16790.59|16790.59|16787.69|16787.69|16790.59|16790.59|16787.69|16787.69|0
1638182910000|2021-11-29 10:48:30|16786.7|16786.7|16787.19|16787.19|16787.19|16787.19|16786.7|16786.7|0
1638182920000|2021-11-29 10:48:40|16786.28|16786.28|16783.41|16783.41|16786.28|16786.28|16783.41|16783.41|0
1638182940000|2021-11-29 10:49:00|16782.48|16782.48|16775.23|16775.23|16782.48|16782.48|16775.23|16775.23|0
1638182950000|2021-11-29 10:49:10|16776.14|16776.14|16776.14|16776.14|16776.14|16776.14|16776.14|16776.14|0
1638182960000|2021-11-29 10:49:20|16771.38|16771.38|16774.24|16774.24|16774.24|16774.24|16771.38|16771.38|0
1638183010000|2021-11-29 10:50:10|16773.79|16773.79|16773.79|16773.79|16773.79|16773.79|16773.79|16773.79|0
1638183060000|2021-11-29 10:51:00|16775.23|16775.23|16775.23|16775.23|16775.23|16775.23|16775.23|16775.23|0
1638183110000|2021-11-29 10:51:50|16773.59|16773.59|16769.58|16769.58|16773.59|16773.59|16769.58|16769.58|0
1638183120000|2021-11-29 10:52:00|16771.21|16771.21|16771.21|16771.21|16771.21|16771.21|16771.21|16771.21|0
1638183130000|2021-11-29 10:52:10|16772.03|16772.03|16773.46|16773.46|16773.46|16773.46|16772.03|16772.03|0
1638183140000|2021-11-29 10:52:20|16774.89|16774.89|16775.81|16775.81|16775.81|16775.81|16774.89|16774.89|0
1638183150000|2021-11-29 10:52:30|16774.37|16774.37|16774.37|16774.37|16774.37|16774.37|16774.37|16774.37|0
1638183190000|2021-11-29 10:53:10|16773.82|16773.82|16773.82|16773.82|16773.82|16773.82|16773.82|16773.82|0
1638183210000|2021-11-29 10:53:30|16773.26|16773.26|16774.2|16774.2|16774.2|16774.2|16773.26|16773.26|0
1638183220000|2021-11-29 10:53:40|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|0
1638183230000|2021-11-29 10:53:50|16776.57|16776.57|16776.57|16776.57|16776.57|16776.57|16776.57|16776.57|0
1638183240000|2021-11-29 10:54:00|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|0
1638183250000|2021-11-29 10:54:10|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|16777.96|0
1638183260000|2021-11-29 10:54:20|16779.39|16779.39|16779.39|16779.39|16779.39|16779.39|16779.39|16779.39|0
1638183270000|2021-11-29 10:54:30|16781.88|16781.88|16782.79|16782.79|16784.23|16784.23|16781.88|16781.88|0
1638183300000|2021-11-29 10:55:00|16781.88|16781.88|16781.32|16781.32|16781.88|16781.88|16781.32|16781.32|0
1638183310000|2021-11-29 10:55:10|16782.23|16782.23|16781.32|16781.32|16782.23|16782.23|16781.32|16781.32|0
1638183330000|2021-11-29 10:55:30|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|16779.69|0
1638183340000|2021-11-29 10:55:40|16780.5|16780.5|16780.5|16780.5|16780.5|16780.5|16780.5|16780.5|0
1638183350000|2021-11-29 10:55:50|16781.94|16781.94|16781.94|16781.94|16781.94|16781.94|16781.94|16781.94|0
1638183370000|2021-11-29 10:56:10|16782.93|16782.93|16781.5|16781.5|16782.93|16782.93|16781.5|16781.5|0
1638183380000|2021-11-29 10:56:20|16780.03|16780.03|16779.09|16779.09|16780.03|16780.03|16779.09|16779.09|0
1638183390000|2021-11-29 10:56:30|16778.09|16778.09|16778.09|16778.09|16778.09|16778.09|16778.09|16778.09|0
1638183460000|2021-11-29 10:57:40|16776.27|16776.27|16775.8|16775.8|16776.27|16776.27|16775.8|16775.8|0
1638183470000|2021-11-29 10:57:50|16776.27|16776.27|16776.27|16776.27|16776.27|16776.27|16776.27|16776.27|0
1638183480000|2021-11-29 10:58:00|16775.65|16775.65|16773.79|16773.79|16775.65|16775.65|16773.79|16773.79|0
1638183510000|2021-11-29 10:58:30|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|0
1638183550000|2021-11-29 10:59:10|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|16772.83|0
1638183560000|2021-11-29 10:59:20|16772.27|16772.27|16772.27|16772.27|16772.27|16772.27|16772.27|16772.27|0
1638183580000|2021-11-29 10:59:40|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|16770.64|0
1638183590000|2021-11-29 10:59:50|16767.88|16767.88|16758.13|16758.13|16767.88|16767.88|16758.13|16758.13|0
1638183600000|2021-11-29 11:00:00|16758.59|16758.59|16756.17|16756.17|16758.59|16758.59|16756.17|16756.17|0
1638183610000|2021-11-29 11:00:10|16754.34|16754.34|16754.34|16754.34|16754.34|16754.34|16754.34|16754.34|0
1638183630000|2021-11-29 11:00:30|16757.21|16757.21|16759.29|16759.29|16760.11|16760.11|16757.21|16757.21|0
1638183650000|2021-11-29 11:00:50|16758.3|16758.3|16758.3|16758.3|16758.3|16758.3|16758.3|16758.3|0
1638183660000|2021-11-29 11:01:00|16759.24|16759.24|16759.24|16759.24|16759.24|16759.24|16759.24|16759.24|0
1638183670000|2021-11-29 11:01:10|16759.65|16759.65|16759.65|16759.65|16759.65|16759.65|16759.65|16759.65|0
1638183680000|2021-11-29 11:01:20|16759.86|16759.86|16760.76|16760.76|16760.76|16760.76|16758.42|16758.42|0
1638183700000|2021-11-29 11:01:40|16762.79|16762.79|16762.79|16762.79|16762.79|16762.79|16762.79|16762.79|0
1638183740000|2021-11-29 11:02:20|16763.78|16763.78|16763.78|16763.78|16763.78|16763.78|16763.78|16763.78|0
1638183750000|2021-11-29 11:02:30|16764.28|16764.28|16765.1|16765.1|16765.1|16765.1|16764.28|16764.28|0
1638183760000|2021-11-29 11:02:40|16766.01|16766.01|16767.96|16767.96|16767.96|16767.96|16765.1|16765.1|0
1638183800000|2021-11-29 11:03:20|16769.45|16769.45|16768.46|16768.46|16769.45|16769.45|16768.46|16768.46|0
1638183820000|2021-11-29 11:03:40|16769.37|16769.37|16774.52|16774.52|16774.52|16774.52|16769.37|16769.37|0
1638183850000|2021-11-29 11:04:10|16773.08|16773.08|16775.82|16775.82|16775.82|16775.82|16773.08|16773.08|0
1638183860000|2021-11-29 11:04:20|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|16776.94|0
1638183880000|2021-11-29 11:04:40|16779.68|16779.68|16792.22|16792.22|16792.22|16792.22|16779.68|16779.68|0
1638183890000|2021-11-29 11:04:50|16791.28|16791.28|16791.28|16791.28|16791.28|16791.28|16791.28|16791.28|0
1638183900000|2021-11-29 11:05:00|16793.73|16793.73|16796.06|16796.06|16796.06|16796.06|16793.73|16793.73|0
1638183910000|2021-11-29 11:05:10|16797.69|16797.69|16797.69|16797.69|16797.69|16797.69|16797.69|16797.69|0
1638183920000|2021-11-29 11:05:20|16802.59|16802.59|16807.29|16807.29|16810.3|16810.3|16802.59|16802.59|0
1638183940000|2021-11-29 11:05:40|16807.7|16807.7|16807.7|16807.7|16807.7|16807.7|16807.7|16807.7|0
1638183980000|2021-11-29 11:06:20|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|16810.68|0
1638184000000|2021-11-29 11:06:40|16811.59|16811.59|16812.51|16812.51|16812.51|16812.51|16811.59|16811.59|0
1638184030000|2021-11-29 11:07:10|16813.42|16813.42|16813.42|16813.42|16813.42|16813.42|16813.42|16813.42|0
1638184050000|2021-11-29 11:07:30|16814.85|16814.85|16814.85|16814.85|16814.85|16814.85|16814.85|16814.85|0
1638184060000|2021-11-29 11:07:40|16816.29|16816.29|16816.29|16816.29|16816.29|16816.29|16816.29|16816.29|0
1638184080000|2021-11-29 11:08:00|16815.47|16815.47|16815.52|16815.52|16817.05|16817.05|16815.47|16815.47|0
1638184090000|2021-11-29 11:08:10|16815.05|16815.05|16815.05|16815.05|16815.05|16815.05|16815.05|16815.05|0
1638184110000|2021-11-29 11:08:30|16814.24|16814.24|16814.24|16814.24|16814.24|16814.24|16814.24|16814.24|0
1638184120000|2021-11-29 11:08:40|16813.42|16813.42|16811.37|16811.37|16814.24|16814.24|16811.37|16811.37|0
1638184130000|2021-11-29 11:08:50|16812.31|16812.31|16812.31|16812.31|16812.31|16812.31|16812.31|16812.31|0
1638184140000|2021-11-29 11:09:00|16814.76|16814.76|16814.76|16814.76|16814.76|16814.76|16814.76|16814.76|0
1638184150000|2021-11-29 11:09:10|16813.85|16813.85|16812.94|16812.94|16814.76|16814.76|16812.94|16812.94|0
1638184160000|2021-11-29 11:09:20|16814.37|16814.37|16815.8|16815.8|16815.8|16815.8|16814.37|16814.37|0
1638184190000|2021-11-29 11:09:50|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|0
1638184210000|2021-11-29 11:10:10|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|16815.68|0
1638184220000|2021-11-29 11:10:20|16817.11|16817.11|16816.12|16816.12|16817.11|16817.11|16816.12|16816.12|0
1638184230000|2021-11-29 11:10:30|16816.59|16816.59|16816.12|16816.12|16816.59|16816.59|16816.12|16816.12|0
1638184260000|2021-11-29 11:11:00|16815.18|16815.18|16815.18|16815.18|16815.18|16815.18|16815.18|16815.18|0
1638184290000|2021-11-29 11:11:30|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|16816.09|0
1638184320000|2021-11-29 11:12:00|16815.18|16815.18|16815.18|16815.18|16815.18|16815.18|16815.18|16815.18|0
1638184330000|2021-11-29 11:12:10|16814.36|16814.36|16812.1|16812.1|16814.36|16814.36|16812.1|16812.1|0
1638184340000|2021-11-29 11:12:20|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|0
1638184350000|2021-11-29 11:12:30|16810.74|16810.74|16810.74|16810.74|16810.74|16810.74|16810.74|16810.74|0
1638184380000|2021-11-29 11:13:00|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|0
1638184390000|2021-11-29 11:13:10|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|0
1638184440000|2021-11-29 11:14:00|16810.18|16810.18|16811.99|16811.99|16811.99|16811.99|16810.18|16810.18|0
1638184450000|2021-11-29 11:14:10|16811.49|16811.49|16810.99|16810.99|16811.49|16811.49|16810.99|16810.99|0
1638184460000|2021-11-29 11:14:20|16812.23|16812.23|16814.92|16814.92|16814.92|16814.92|16812.23|16812.23|0
1638184470000|2021-11-29 11:14:30|16816.36|16816.36|16815.42|16815.42|16816.36|16816.36|16815.42|16815.42|0
1638184480000|2021-11-29 11:14:40|16817.24|16817.24|16817.24|16817.24|16817.24|16817.24|16817.24|16817.24|0
1638184490000|2021-11-29 11:14:50|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|0
1638184500000|2021-11-29 11:15:00|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|0
1638184510000|2021-11-29 11:15:10|16818.28|16818.28|16820.13|16820.13|16820.13|16820.13|16818.28|16818.28|0
1638184520000|2021-11-29 11:15:20|16821.76|16821.76|16822.7|16822.7|16822.7|16822.7|16821.76|16821.76|0
1638184530000|2021-11-29 11:15:30|16824.53|16824.53|16824.53|16824.53|16824.53|16824.53|16824.53|16824.53|0
1638184550000|2021-11-29 11:15:50|16826.51|16826.51|16831.9|16831.9|16831.9|16831.9|16826.51|16826.51|0
1638184560000|2021-11-29 11:16:00|16834.28|16834.28|16836.6|16836.6|16836.6|16836.6|16834.28|16834.28|0
1638184570000|2021-11-29 11:16:10|16836.13|16836.13|16835.66|16835.66|16836.13|16836.13|16835.66|16835.66|0
1638184580000|2021-11-29 11:16:20|16838.53|16838.53|16838.03|16838.03|16838.53|16838.53|16838.03|16838.03|0
1638184600000|2021-11-29 11:16:40|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|16837.12|0
1638184670000|2021-11-29 11:17:50|16838.03|16838.03|16836.6|16836.6|16838.03|16838.03|16836.6|16836.6|0
1638184680000|2021-11-29 11:18:00|16837.09|16837.09|16837.09|16837.09|16837.09|16837.09|16837.09|16837.09|0
1638184700000|2021-11-29 11:18:20|16838.01|16838.01|16838.5|16838.5|16838.5|16838.5|16838.01|16838.01|0
1638184730000|2021-11-29 11:18:50|16836.12|16836.12|16836.12|16836.12|16836.12|16836.12|16836.12|16836.12|0
1638184780000|2021-11-29 11:19:40|16837.72|16837.72|16837.72|16837.72|16837.72|16837.72|16837.72|16837.72|0
1638184790000|2021-11-29 11:19:50|16838.84|16838.84|16838.84|16838.84|16838.84|16838.84|16838.84|16838.84|0
1638184840000|2021-11-29 11:20:40|16839.31|16839.31|16839.31|16839.31|16839.31|16839.31|16839.31|16839.31|0
1638184850000|2021-11-29 11:20:50|16839.09|16839.09|16839.31|16839.31|16839.31|16839.31|16839.09|16839.09|0
1638184860000|2021-11-29 11:21:00|16838.37|16838.37|16840.35|16840.35|16840.35|16840.35|16838.37|16838.37|0
1638184870000|2021-11-29 11:21:10|16841.3|16841.3|16841.3|16841.3|16841.3|16841.3|16841.3|16841.3|0
1638184880000|2021-11-29 11:21:20|16842.73|16842.73|16842.95|16842.95|16842.95|16842.95|16842.73|16842.73|0
1638184890000|2021-11-29 11:21:30|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|16841.52|0
1638184900000|2021-11-29 11:21:40|16840.53|16840.53|16840.53|16840.53|16840.53|16840.53|16840.53|16840.53|0
1638184940000|2021-11-29 11:22:20|16840.73|16840.73|16841.14|16841.14|16841.35|16841.35|16840.73|16840.73|0
1638184960000|2021-11-29 11:22:40|16841.35|16841.35|16842.26|16842.26|16842.26|16842.26|16841.35|16841.35|0
1638184980000|2021-11-29 11:23:00|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|0
1638185010000|2021-11-29 11:23:30|16841.82|16841.82|16844.16|16844.16|16844.16|16844.16|16841.82|16841.82|0
1638185030000|2021-11-29 11:23:50|16843.17|16843.17|16842.68|16842.68|16843.17|16843.17|16842.68|16842.68|0
1638185040000|2021-11-29 11:24:00|16841.76|16841.76|16841.76|16841.76|16841.76|16841.76|16841.76|16841.76|0
1638185080000|2021-11-29 11:24:40|16843.19|16843.19|16843.19|16843.19|16843.19|16843.19|16843.19|16843.19|0
1638185090000|2021-11-29 11:24:50|16844.11|16844.11|16844.11|16844.11|16844.11|16844.11|16844.11|16844.11|0
1638185150000|2021-11-29 11:25:50|16843.64|16843.64|16843.19|16843.19|16843.66|16843.66|16843.17|16843.17|0
1638185170000|2021-11-29 11:26:10|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|16842.73|0
1638185200000|2021-11-29 11:26:40|16843.67|16843.67|16847.82|16847.82|16847.82|16847.82|16843.67|16843.67|0
1638185210000|2021-11-29 11:26:50|16848.94|16848.94|16849.38|16849.38|16849.85|16849.85|16848.94|16848.94|0
1638185230000|2021-11-29 11:27:10|16853.63|16853.63|16854.07|16854.07|16854.07|16854.07|16853.63|16853.63|0
1638185250000|2021-11-29 11:27:30|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|16854.52|0
1638185280000|2021-11-29 11:28:00|16854.42|16854.42|16854.42|16854.42|16854.42|16854.42|16854.42|16854.42|0
1638185290000|2021-11-29 11:28:10|16855.85|16855.85|16854.42|16854.42|16855.85|16855.85|16854.42|16854.42|0
1638185310000|2021-11-29 11:28:30|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|16855.24|0
1638185340000|2021-11-29 11:29:00|16854.3|16854.3|16854.3|16854.3|16854.3|16854.3|16854.3|16854.3|0
1638185360000|2021-11-29 11:29:20|16854.77|16854.77|16855.71|16855.71|16855.71|16855.71|16854.77|16854.77|0
1638185390000|2021-11-29 11:29:50|16854.28|16854.28|16853.87|16853.87|16854.28|16854.28|16853.87|16853.87|0
1638185400000|2021-11-29 11:30:00|16852.23|16852.23|16852.23|16852.23|16852.23|16852.23|16852.23|16852.23|0
1638185410000|2021-11-29 11:30:10|16850.41|16850.41|16850.41|16850.41|16850.41|16850.41|16850.41|16850.41|0
1638185450000|2021-11-29 11:30:50|16848.97|16848.97|16848.97|16848.97|16848.97|16848.97|16848.97|16848.97|0
1638185470000|2021-11-29 11:31:10|16848.53|16848.53|16847.61|16847.61|16848.53|16848.53|16847.61|16847.61|0
1638185490000|2021-11-29 11:31:30|16844.07|16844.07|16841.03|16841.03|16844.07|16844.07|16841.03|16841.03|0
1638185540000|2021-11-29 11:32:20|16840.21|16840.21|16840.21|16840.21|16840.21|16840.21|16840.21|16840.21|0
1638185560000|2021-11-29 11:32:40|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|16839.4|0
1638185570000|2021-11-29 11:32:50|16839.86|16839.86|16841.85|16841.85|16843.28|16843.28|16839.4|16839.4|0
1638185580000|2021-11-29 11:33:00|16842.31|16842.31|16841.32|16841.32|16842.31|16842.31|16841.32|16841.32|0
1638185600000|2021-11-29 11:33:20|16842.75|16842.75|16843.87|16843.87|16843.87|16843.87|16842.75|16842.75|0
1638185610000|2021-11-29 11:33:30|16844.68|16844.68|16846.3|16846.3|16846.57|16846.57|16844.68|16844.68|0
1638185620000|2021-11-29 11:33:40|16847.21|16847.21|16847.21|16847.21|16847.21|16847.21|16847.21|16847.21|0
1638185630000|2021-11-29 11:33:50|16847.69|16847.69|16846.01|16846.01|16847.69|16847.69|16846.01|16846.01|0
1638185640000|2021-11-29 11:34:00|16846.48|16846.48|16847.42|16847.42|16847.42|16847.42|16846.48|16846.48|0
1638185650000|2021-11-29 11:34:10|16849.25|16849.25|16850.68|16850.68|16850.68|16850.68|16849.25|16849.25|0
1638185660000|2021-11-29 11:34:20|16851.5|16851.5|16852|16852|16852|16852|16851.5|16851.5|0
1638185670000|2021-11-29 11:34:30|16849.28|16849.28|16846.42|16846.42|16849.28|16849.28|16846.42|16846.42|0
1638185690000|2021-11-29 11:34:50|16845.92|16845.92|16830.67|16830.67|16845.92|16845.92|16830.67|16830.67|0
1638185700000|2021-11-29 11:35:00|16826.84|16826.84|16823.58|16823.58|16826.84|16826.84|16823.58|16823.58|0
1638185710000|2021-11-29 11:35:10|16825.41|16825.41|16824.89|16824.89|16826.32|16826.32|16824.89|16824.89|0
1638185720000|2021-11-29 11:35:20|16824.45|16824.45|16824.45|16824.45|16824.45|16824.45|16824.45|16824.45|0
1638185730000|2021-11-29 11:35:30|16824.92|16824.92|16823.48|16823.48|16824.92|16824.92|16823.48|16823.48|0
1638185750000|2021-11-29 11:35:50|16823.95|16823.95|16823.95|16823.95|16823.95|16823.95|16823.95|16823.95|0
1638185760000|2021-11-29 11:36:00|16826.82|16826.82|16829.02|16829.02|16829.02|16829.02|16826.82|16826.82|0
1638185770000|2021-11-29 11:36:10|16829.93|16829.93|16834.63|16834.63|16834.63|16834.63|16829.93|16829.93|0
1638185810000|2021-11-29 11:36:50|16831.89|16831.89|16831.89|16831.89|16831.89|16831.89|16831.89|16831.89|0
1638185820000|2021-11-29 11:37:00|16832.8|16832.8|16831.89|16831.89|16832.8|16832.8|16831.89|16831.89|0
1638185830000|2021-11-29 11:37:10|16830.51|16830.51|16833.05|16833.05|16833.05|16833.05|16830.51|16830.51|0
1638185840000|2021-11-29 11:37:20|16833.52|16833.52|16833.52|16833.52|16834.95|16834.95|16833.52|16833.52|0
1638185850000|2021-11-29 11:37:30|16833.97|16833.97|16833.05|16833.05|16833.97|16833.97|16833.05|16833.05|0
1638185870000|2021-11-29 11:37:50|16832.14|16832.14|16833.05|16833.05|16833.05|16833.05|16832.14|16832.14|0
1638185880000|2021-11-29 11:38:00|16832.14|16832.14|16832.14|16832.14|16832.14|16832.14|16832.14|16832.14|0
1638185890000|2021-11-29 11:38:10|16831.22|16831.22|16831.22|16831.22|16831.22|16831.22|16831.22|16831.22|0
1638185900000|2021-11-29 11:38:20|16829.79|16829.79|16823.9|16823.9|16829.79|16829.79|16823.9|16823.9|0
1638185910000|2021-11-29 11:38:30|16822.46|16822.46|16824.32|16824.32|16824.32|16824.32|16822.46|16822.46|0
1638185920000|2021-11-29 11:38:40|16823.33|16823.33|16823.33|16823.33|16823.33|16823.33|16823.33|16823.33|0
1638185930000|2021-11-29 11:38:50|16822.86|16822.86|16824.29|16824.29|16824.29|16824.29|16822.86|16822.86|0
1638185940000|2021-11-29 11:39:00|16826.12|16826.12|16826.12|16826.12|16826.12|16826.12|16826.12|16826.12|0
1638185950000|2021-11-29 11:39:10|16825.2|16825.2|16821.94|16821.94|16825.2|16825.2|16821.94|16821.94|0
1638185960000|2021-11-29 11:39:20|16821.03|16821.03|16819.2|16819.2|16821.03|16821.03|16819.2|16819.2|0
1638185970000|2021-11-29 11:39:30|16820.11|16820.11|16821.03|16821.03|16821.03|16821.03|16820.11|16820.11|0
1638185980000|2021-11-29 11:39:40|16816.95|16816.95|16812.71|16812.71|16816.95|16816.95|16812.71|16812.71|0
1638185990000|2021-11-29 11:39:50|16811.27|16811.27|16809.84|16809.84|16811.27|16811.27|16809.84|16809.84|0
1638186000000|2021-11-29 11:40:00|16808.41|16808.41|16808.2|16808.2|16808.41|16808.41|16808.2|16808.2|0
1638186020000|2021-11-29 11:40:20|16814.33|16814.33|16818.78|16818.78|16818.78|16818.78|16814.33|16814.33|0
1638186030000|2021-11-29 11:40:30|16817.87|16817.87|16816.95|16816.95|16819.3|16819.3|16816.95|16816.95|0
1638186040000|2021-11-29 11:40:40|16815.52|16815.52|16814.61|16814.61|16815.52|16815.52|16814.61|16814.61|0
1638186050000|2021-11-29 11:40:50|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|0
1638186060000|2021-11-29 11:41:00|16812.26|16812.26|16811.35|16811.35|16812.26|16812.26|16811.35|16811.35|0
1638186070000|2021-11-29 11:41:10|16810.4|16810.4|16810.88|16810.88|16810.88|16810.88|16810.4|16810.4|0
1638186080000|2021-11-29 11:41:20|16810.4|16810.4|16809.12|16809.12|16810.4|16810.4|16809.12|16809.12|0
1638186090000|2021-11-29 11:41:30|16809.93|16809.93|16809.02|16809.02|16809.93|16809.93|16809.02|16809.02|0
1638186100000|2021-11-29 11:41:40|16809.49|16809.49|16809.02|16809.02|16809.96|16809.96|16808.55|16808.55|0
1638186130000|2021-11-29 11:42:10|16808.8|16808.8|16806.06|16806.06|16808.8|16808.8|16806.06|16806.06|0
1638186140000|2021-11-29 11:42:20|16808.8|16808.8|16806.15|16806.15|16810.18|16810.18|16806.15|16806.15|0
1638186180000|2021-11-29 11:43:00|16806.62|16806.62|16806.62|16806.62|16806.62|16806.62|16806.62|16806.62|0
1638186190000|2021-11-29 11:43:10|16806.12|16806.12|16803.06|16803.06|16806.12|16806.12|16803.06|16803.06|0
1638186200000|2021-11-29 11:43:20|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|0
1638186240000|2021-11-29 11:44:00|16797.75|16797.75|16796.82|16796.82|16797.75|16797.75|16796.82|16796.82|0
1638186260000|2021-11-29 11:44:20|16798.25|16798.25|16799.41|16799.41|16800.91|16800.91|16798.25|16798.25|0
1638186290000|2021-11-29 11:44:50|16798.5|16798.5|16798|16798|16798.5|16798.5|16798|16798|0
1638186300000|2021-11-29 11:45:00|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|16797.78|0
1638186310000|2021-11-29 11:45:10|16803.76|16803.76|16806.54|16806.54|16806.54|16806.54|16803.76|16803.76|0
1638186320000|2021-11-29 11:45:20|16807.47|16807.47|16807.97|16807.97|16807.97|16807.97|16806.54|16806.54|0
1638186340000|2021-11-29 11:45:40|16808.9|16808.9|16808.9|16808.9|16808.9|16808.9|16808.9|16808.9|0
1638186390000|2021-11-29 11:46:30|16807.97|16807.97|16807.97|16807.97|16807.97|16807.97|16807.97|16807.97|0
1638186410000|2021-11-29 11:46:50|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|16810.84|0
1638186480000|2021-11-29 11:48:00|16812.27|16812.27|16809.4|16809.4|16812.27|16812.27|16809.4|16809.4|0
1638186500000|2021-11-29 11:48:20|16810.4|16810.4|16810.4|16810.4|16810.4|16810.4|16810.4|16810.4|0
1638186520000|2021-11-29 11:48:40|16809.45|16809.45|16809.45|16809.45|16809.45|16809.45|16809.45|16809.45|0
1638186530000|2021-11-29 11:48:50|16808.99|16808.99|16808.99|16808.99|16808.99|16808.99|16808.99|16808.99|0
1638186590000|2021-11-29 11:49:50|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1638186600000|2021-11-29 11:50:00|16807.16|16807.16|16802.66|16802.66|16807.16|16807.16|16802.66|16802.66|0
1638186610000|2021-11-29 11:50:10|16801.72|16801.72|16801.23|16801.23|16801.72|16801.72|16801.23|16801.23|0
1638186630000|2021-11-29 11:50:30|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|16800.41|0
1638186640000|2021-11-29 11:50:40|16801.32|16801.32|16801.33|16801.33|16801.79|16801.79|16801.32|16801.32|0
1638186660000|2021-11-29 11:51:00|16799.89|16799.89|16799.89|16799.89|16799.89|16799.89|16799.89|16799.89|0
1638186680000|2021-11-29 11:51:20|16798.46|16798.46|16791.71|16791.71|16798.46|16798.46|16791.71|16791.71|0
1638186690000|2021-11-29 11:51:30|16791.24|16791.24|16791.24|16791.24|16791.24|16791.24|16791.24|16791.24|0
1638186710000|2021-11-29 11:51:50|16789.8|16789.8|16789.8|16789.8|16789.8|16789.8|16789.8|16789.8|0
1638186720000|2021-11-29 11:52:00|16791.24|16791.24|16788.05|16788.05|16791.24|16791.24|16788.05|16788.05|0
1638186760000|2021-11-29 11:52:40|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|0
1638186790000|2021-11-29 11:53:10|16787.08|16787.08|16787.08|16787.08|16787.08|16787.08|16787.08|16787.08|0
1638186800000|2021-11-29 11:53:20|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|16785.65|0
1638186810000|2021-11-29 11:53:30|16784.71|16784.71|16787.16|16787.16|16787.16|16787.16|16784.24|16784.24|0
1638186820000|2021-11-29 11:53:40|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|0
1638186830000|2021-11-29 11:53:50|16785.85|16785.85|16785.85|16785.85|16785.85|16785.85|16785.85|16785.85|0
1638186850000|2021-11-29 11:54:10|16784.42|16784.42|16784.42|16784.42|16784.42|16784.42|16784.42|16784.42|0
1638186870000|2021-11-29 11:54:30|16783.6|16783.6|16779.38|16779.38|16783.6|16783.6|16779.38|16779.38|0
1638186900000|2021-11-29 11:55:00|16778.91|16778.91|16777.28|16777.28|16778.91|16778.91|16777.28|16777.28|0
1638186910000|2021-11-29 11:55:10|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|16772.98|0
1638186940000|2021-11-29 11:55:40|16774.41|16774.41|16774.41|16774.41|16774.41|16774.41|16774.41|16774.41|0
1638186950000|2021-11-29 11:55:50|16775.44|16775.44|16776.35|16776.35|16776.35|16776.35|16775.44|16775.44|0
1638186960000|2021-11-29 11:56:00|16777.79|16777.79|16778.92|16778.92|16778.92|16778.92|16777.29|16777.29|0
1638186970000|2021-11-29 11:56:10|16778.72|16778.72|16779.63|16779.63|16779.63|16779.63|16778.72|16778.72|0
1638186990000|2021-11-29 11:56:30|16781.07|16781.07|16781.07|16781.07|16781.07|16781.07|16781.07|16781.07|0
1638187010000|2021-11-29 11:56:50|16779.65|16779.65|16782|16782|16782|16782|16779.65|16779.65|0
1638187020000|2021-11-29 11:57:00|16781.44|16781.44|16781.44|16781.44|16781.44|16781.44|16781.44|16781.44|0
1638187030000|2021-11-29 11:57:10|16781.94|16781.94|16781.94|16781.94|16781.94|16781.94|16781.94|16781.94|0
1638187040000|2021-11-29 11:57:20|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|16781.72|0
1638187060000|2021-11-29 11:57:40|16782.63|16782.63|16782.63|16782.63|16782.63|16782.63|16782.63|16782.63|0
1638187080000|2021-11-29 11:58:00|16781.72|16781.72|16780.37|16780.37|16781.72|16781.72|16779.82|16779.82|0
1638187090000|2021-11-29 11:58:10|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|16778.94|0
1638187120000|2021-11-29 11:58:40|16776.59|16776.59|16776.59|16776.59|16778.02|16778.02|16776.59|16776.59|0
1638187150000|2021-11-29 11:59:10|16778|16778|16778|16778|16778|16778|16778|16778|0
1638187170000|2021-11-29 11:59:30|16777.44|16777.44|16777.44|16777.44|16777.44|16777.44|16777.44|16777.44|0
1638187180000|2021-11-29 11:59:40|16774.8|16774.8|16771.96|16771.96|16774.8|16774.8|16771.96|16771.96|0
1638187220000|2021-11-29 12:00:20|16771.02|16771.02|16770.3|16770.3|16771.02|16771.02|16769.39|16769.39|0
1638187250000|2021-11-29 12:00:50|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|16769.39|0
1638187260000|2021-11-29 12:01:00|16769.16|16769.16|16771.49|16771.49|16771.49|16771.49|16769.16|16769.16|0
1638187270000|2021-11-29 12:01:10|16772.92|16772.92|16772.92|16772.92|16772.92|16772.92|16772.92|16772.92|0
1638187280000|2021-11-29 12:01:20|16772.1|16772.1|16773.74|16773.74|16773.74|16773.74|16772.1|16772.1|0
1638187310000|2021-11-29 12:01:50|16773.27|16773.27|16773.27|16773.27|16773.27|16773.27|16773.27|16773.27|0
1638187320000|2021-11-29 12:02:00|16771.63|16771.63|16771.63|16771.63|16771.63|16771.63|16771.63|16771.63|0
1638187340000|2021-11-29 12:02:20|16773.27|16773.27|16768.38|16768.38|16773.27|16773.27|16768.38|16768.38|0
1638187350000|2021-11-29 12:02:30|16770.01|16770.01|16773.18|16773.18|16773.18|16773.18|16770.01|16770.01|0
1638187360000|2021-11-29 12:02:40|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|16772.62|0
1638187380000|2021-11-29 12:03:00|16772.18|16772.18|16770.54|16770.54|16772.18|16772.18|16770.54|16770.54|0
1638187390000|2021-11-29 12:03:10|16772.18|16772.18|16772.18|16772.18|16772.18|16772.18|16772.18|16772.18|0
1638187420000|2021-11-29 12:03:40|16773.12|16773.12|16772.18|16772.18|16773.12|16773.12|16772.18|16772.18|0
1638187440000|2021-11-29 12:04:00|16771.06|16771.06|16771.06|16771.06|16771.06|16771.06|16771.06|16771.06|0
1638187450000|2021-11-29 12:04:10|16768.32|16768.32|16768.32|16768.32|16768.32|16768.32|16768.32|16768.32|0
1638187460000|2021-11-29 12:04:20|16767.87|16767.87|16767.87|16767.87|16767.87|16767.87|16767.87|16767.87|0
1638187470000|2021-11-29 12:04:30|16766.93|16766.93|16764.48|16764.48|16766.93|16766.93|16764.48|16764.48|0
1638187480000|2021-11-29 12:04:40|16762.6|16762.6|16762.13|16762.13|16762.6|16762.6|16762.13|16762.13|0
1638187490000|2021-11-29 12:04:50|16761.66|16761.66|16760.72|16760.72|16761.66|16761.66|16760.72|16760.72|0
1638187500000|2021-11-29 12:05:00|16761.64|16761.64|16761.64|16761.64|16761.64|16761.64|16761.64|16761.64|0
1638187510000|2021-11-29 12:05:10|16758.87|16758.87|16758.4|16758.4|16758.87|16758.87|16758.4|16758.4|0
1638187520000|2021-11-29 12:05:20|16760.75|16760.75|16762.16|16762.16|16762.16|16762.16|16760.75|16760.75|0
1638187530000|2021-11-29 12:05:30|16761.35|16761.35|16752.44|16752.44|16761.35|16761.35|16752.44|16752.44|0
1638187540000|2021-11-29 12:05:40|16751.51|16751.51|16752.95|16752.95|16752.95|16752.95|16751.51|16751.51|0
1638187560000|2021-11-29 12:06:00|16751.95|16751.95|16752.42|16752.42|16752.42|16752.42|16751.95|16751.95|0
1638187570000|2021-11-29 12:06:10|16749.97|16749.97|16749.97|16749.97|16749.97|16749.97|16749.97|16749.97|0
1638187590000|2021-11-29 12:06:30|16747.23|16747.23|16743.75|16743.75|16747.23|16747.23|16742.12|16742.12|0
1638187620000|2021-11-29 12:07:00|16748.05|16748.05|16748.22|16748.22|16748.22|16748.22|16746.62|16746.62|0
1638187630000|2021-11-29 12:07:10|16749.16|16749.16|16749.16|16749.16|16749.16|16749.16|16749.16|16749.16|0
1638187650000|2021-11-29 12:07:30|16747.67|16747.67|16746.03|16746.03|16747.67|16747.67|16746.03|16746.03|0
1638187680000|2021-11-29 12:08:00|16743.17|16743.17|16728.92|16728.92|16743.17|16743.17|16728.11|16728.11|0
1638187690000|2021-11-29 12:08:10|16728.46|16728.46|16728.46|16728.46|16728.46|16728.46|16727.02|16727.02|0
1638187710000|2021-11-29 12:08:30|16729.4|16729.4|16729.4|16729.4|16729.4|16729.4|16729.4|16729.4|0
1638187720000|2021-11-29 12:08:40|16730.83|16730.83|16730.83|16730.83|16730.83|16730.83|16730.83|16730.83|0
1638187730000|2021-11-29 12:08:50|16729.4|16729.4|16729.4|16729.4|16729.4|16729.4|16729.4|16729.4|0
1638187740000|2021-11-29 12:09:00|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|0
1638187750000|2021-11-29 12:09:10|16727.76|16727.76|16727.76|16727.76|16727.76|16727.76|16727.76|16727.76|0
1638187760000|2021-11-29 12:09:20|16726.82|16726.82|16728.25|16728.25|16728.25|16728.25|16726.82|16726.82|0
1638187820000|2021-11-29 12:10:20|16731.64|16731.64|16733.89|16733.89|16733.89|16733.89|16731.64|16731.64|0
1638187830000|2021-11-29 12:10:30|16733.33|16733.33|16735.71|16735.71|16735.71|16735.71|16733.33|16733.33|0
1638187840000|2021-11-29 12:10:40|16736.12|16736.12|16736.12|16736.12|16736.12|16736.12|16736.12|16736.12|0
1638187850000|2021-11-29 12:10:50|16735.5|16735.5|16735.5|16735.5|16735.5|16735.5|16735.5|16735.5|0
1638187860000|2021-11-29 12:11:00|16736.32|16736.32|16737.14|16737.14|16737.14|16737.14|16736.32|16736.32|0
1638187880000|2021-11-29 12:11:20|16737.7|16737.7|16737.7|16737.7|16737.7|16737.7|16737.7|16737.7|0
1638187940000|2021-11-29 12:12:20|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|0
1638187950000|2021-11-29 12:12:30|16737.7|16737.7|16739.66|16739.66|16739.66|16739.66|16737.7|16737.7|0
1638187960000|2021-11-29 12:12:40|16741.09|16741.09|16740.59|16740.59|16741.09|16741.09|16740.59|16740.59|0
1638187970000|2021-11-29 12:12:50|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|16742.02|0
1638187980000|2021-11-29 12:13:00|16743.66|16743.66|16747.31|16747.31|16747.31|16747.31|16743.66|16743.66|0
1638187990000|2021-11-29 12:13:10|16748.74|16748.74|16748.74|16748.74|16748.74|16748.74|16748.74|16748.74|0
1638188020000|2021-11-29 12:13:40|16746.92|16746.92|16744.55|16744.55|16746.92|16746.92|16744.55|16744.55|0
1638188030000|2021-11-29 12:13:50|16742.92|16742.92|16738.59|16738.59|16742.92|16742.92|16738.59|16738.59|0
1638188040000|2021-11-29 12:14:00|16738.09|16738.09|16737.63|16737.63|16738.09|16738.09|16737.63|16737.63|0
1638188050000|2021-11-29 12:14:10|16733.33|16733.33|16733.33|16733.33|16733.33|16733.33|16733.33|16733.33|0
1638188060000|2021-11-29 12:14:20|16730.69|16730.69|16728.07|16728.07|16730.69|16730.69|16728.07|16728.07|0
1638188070000|2021-11-29 12:14:30|16726.44|16726.44|16726.44|16726.44|16726.44|16726.44|16726.44|16726.44|0
1638188100000|2021-11-29 12:15:00|16725.01|16725.01|16725.01|16725.01|16725.01|16725.01|16725.01|16725.01|0
1638188110000|2021-11-29 12:15:10|16725.5|16725.5|16724.59|16724.59|16725.5|16725.5|16724.59|16724.59|0
1638188120000|2021-11-29 12:15:20|16725.06|16725.06|16725.52|16725.52|16725.52|16725.52|16725.06|16725.06|0
1638188130000|2021-11-29 12:15:30|16729.72|16729.72|16731.15|16731.15|16731.6|16731.6|16729.72|16729.72|0
1638188140000|2021-11-29 12:15:40|16732.08|16732.08|16732.08|16732.08|16732.08|16732.08|16732.08|16732.08|0
1638188150000|2021-11-29 12:15:50|16733.07|16733.07|16733.07|16733.07|16733.07|16733.07|16733.07|16733.07|0
1638188160000|2021-11-29 12:16:00|16733.89|16733.89|16733.89|16733.89|16733.89|16733.89|16733.89|16733.89|0
1638188170000|2021-11-29 12:16:10|16734.1|16734.1|16734.51|16734.51|16734.51|16734.51|16734.1|16734.1|0
1638188180000|2021-11-29 12:16:20|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|0
1638188190000|2021-11-29 12:16:30|16737.84|16737.84|16737.84|16737.84|16737.84|16737.84|16737.84|16737.84|0
1638188200000|2021-11-29 12:16:40|16738.65|16738.65|16740.33|16740.33|16740.33|16740.33|16738.65|16738.65|0
1638188220000|2021-11-29 12:17:00|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|0
1638188240000|2021-11-29 12:17:20|16744.01|16744.01|16744.01|16744.01|16744.01|16744.01|16744.01|16744.01|0
1638188250000|2021-11-29 12:17:30|16744.42|16744.42|16744.42|16744.42|16744.42|16744.42|16744.42|16744.42|0
1638188330000|2021-11-29 12:18:50|16745.36|16745.36|16747.73|16747.73|16747.73|16747.73|16745.36|16745.36|0
1638188340000|2021-11-29 12:19:00|16748.55|16748.55|16748.55|16748.55|16748.55|16748.55|16748.55|16748.55|0
1638188380000|2021-11-29 12:19:40|16747.61|16747.61|16747.61|16747.61|16747.61|16747.61|16747.61|16747.61|0
1638188400000|2021-11-29 12:20:00|16752.18|16752.18|16751.26|16751.26|16752.18|16752.18|16751.26|16751.26|0
1638188410000|2021-11-29 12:20:10|16750.8|16750.8|16750.8|16750.8|16750.8|16750.8|16750.8|16750.8|0
1638188430000|2021-11-29 12:20:30|16749.37|16749.37|16752.23|16752.23|16752.23|16752.23|16749.37|16749.37|0
1638188460000|2021-11-29 12:21:00|16753.9|16753.9|16753.09|16753.09|16753.9|16753.9|16753.09|16753.09|0
1638188480000|2021-11-29 12:21:20|16753.9|16753.9|16752.08|16752.08|16753.9|16753.9|16752.08|16752.08|0
1638188490000|2021-11-29 12:21:30|16750.44|16750.44|16751.36|16751.36|16751.36|16751.36|16750.44|16750.44|0
1638188500000|2021-11-29 12:21:40|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|16752.99|0
1638188520000|2021-11-29 12:22:00|16750.62|16750.62|16750.62|16750.62|16750.62|16750.62|16750.62|16750.62|0
1638188530000|2021-11-29 12:22:10|16749.68|16749.68|16750.68|16750.68|16750.68|16750.68|16749.68|16749.68|0
1638188560000|2021-11-29 12:22:40|16752.31|16752.31|16753.94|16753.94|16753.94|16753.94|16752.31|16752.31|0
1638188570000|2021-11-29 12:22:50|16753.13|16753.13|16753.13|16753.13|16753.13|16753.13|16753.13|16753.13|0
1638188610000|2021-11-29 12:23:30|16753.94|16753.94|16753.94|16753.94|16753.94|16753.94|16753.94|16753.94|0
1638188620000|2021-11-29 12:23:40|16755.58|16755.58|16753.03|16753.03|16755.58|16755.58|16753.03|16753.03|0
1638188630000|2021-11-29 12:23:50|16754.14|16754.14|16757.21|16757.21|16757.21|16757.21|16751.48|16751.48|0
1638188640000|2021-11-29 12:24:00|16755.58|16755.58|16756.39|16756.39|16756.39|16756.39|16755.58|16755.58|0
1638188670000|2021-11-29 12:24:30|16756.86|16756.86|16756.86|16756.86|16756.86|16756.86|16756.86|16756.86|0
1638188710000|2021-11-29 12:25:10|16755.95|16755.95|16755.95|16755.95|16755.95|16755.95|16755.95|16755.95|0
1638188740000|2021-11-29 12:25:40|16755.48|16755.48|16755.48|16755.48|16755.48|16755.48|16755.48|16755.48|0
1638188750000|2021-11-29 12:25:50|16755.7|16755.7|16755.23|16755.23|16755.7|16755.7|16753.85|16753.85|0
1638188780000|2021-11-29 12:26:20|16756.63|16756.63|16756.63|16756.63|16756.63|16756.63|16756.63|16756.63|0
1638188800000|2021-11-29 12:26:40|16755.81|16755.81|16755.37|16755.37|16756.31|16756.31|16755.37|16755.37|0
1638188820000|2021-11-29 12:27:00|16754.92|16754.92|16754.92|16754.92|16754.92|16754.92|16754.92|16754.92|0
1638188840000|2021-11-29 12:27:20|16754.1|16754.1|16749.73|16749.73|16754.1|16754.1|16749.73|16749.73|0
1638188850000|2021-11-29 12:27:30|16748.82|16748.82|16745.95|16745.95|16748.82|16748.82|16745.95|16745.95|0
1638188860000|2021-11-29 12:27:40|16748.4|16748.4|16748.4|16748.4|16748.4|16748.4|16748.4|16748.4|0
1638188880000|2021-11-29 12:28:00|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|0
1638188890000|2021-11-29 12:28:10|16747.71|16747.71|16743.32|16743.32|16747.71|16747.71|16743.32|16743.32|0
1638188910000|2021-11-29 12:28:30|16744.73|16744.73|16744.73|16744.73|16744.73|16744.73|16744.73|16744.73|0
1638188930000|2021-11-29 12:28:50|16744.24|16744.24|16744.24|16744.24|16744.24|16744.24|16744.24|16744.24|0
1638188960000|2021-11-29 12:29:20|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|16744.03|0
1638188990000|2021-11-29 12:29:50|16744.53|16744.53|16744.06|16744.06|16744.53|16744.53|16744.06|16744.06|0
1638189000000|2021-11-29 12:30:00|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|16741.2|0
1638189010000|2021-11-29 12:30:10|16742.11|16742.11|16741.2|16741.2|16742.11|16742.11|16741.2|16741.2|0
1638189020000|2021-11-29 12:30:20|16746.43|16746.43|16750.83|16750.83|16750.83|16750.83|16746.43|16746.43|0
1638189030000|2021-11-29 12:30:30|16752.23|16752.23|16753.23|16753.23|16753.23|16753.23|16752.23|16752.23|0
1638189060000|2021-11-29 12:31:00|16753.43|16753.43|16754.55|16754.55|16754.55|16754.55|16753.43|16753.43|0
1638189080000|2021-11-29 12:31:20|16754.1|16754.1|16754.1|16754.1|16754.1|16754.1|16754.1|16754.1|0
1638189100000|2021-11-29 12:31:40|16755.93|16755.93|16755.93|16755.93|16755.93|16755.93|16755.93|16755.93|0
1638189160000|2021-11-29 12:32:40|16756.75|16756.75|16756.75|16756.75|16756.75|16756.75|16756.75|16756.75|0
1638189220000|2021-11-29 12:33:40|16757.36|16757.36|16761.94|16761.94|16762.86|16762.86|16757.36|16757.36|0
1638189240000|2021-11-29 12:34:00|16761.03|16761.03|16756.58|16756.58|16761.03|16761.03|16756.58|16756.58|0
1638189340000|2021-11-29 12:35:40|16757.05|16757.05|16757.05|16757.05|16757.05|16757.05|16757.05|16757.05|0
1638189380000|2021-11-29 12:36:20|16761.13|16761.13|16761.13|16761.13|16761.13|16761.13|16761.13|16761.13|0
1638189390000|2021-11-29 12:36:30|16764.24|16764.24|16765.64|16765.64|16765.64|16765.64|16764.24|16764.24|0
1638189400000|2021-11-29 12:36:40|16767.07|16767.07|16773.18|16773.18|16773.18|16773.18|16767.07|16767.07|0
1638189410000|2021-11-29 12:36:50|16772.36|16772.36|16772.36|16772.36|16772.36|16772.36|16770.95|16770.95|0
1638189420000|2021-11-29 12:37:00|16771.55|16771.55|16770.73|16770.73|16771.55|16771.55|16770.73|16770.73|0
1638189430000|2021-11-29 12:37:10|16771.22|16771.22|16772.14|16772.14|16772.14|16772.14|16771.22|16771.22|0
1638189440000|2021-11-29 12:37:20|16772.63|16772.63|16775.52|16775.52|16775.52|16775.52|16772.63|16772.63|0
1638189450000|2021-11-29 12:37:30|16776.01|16776.01|16776.01|16776.01|16776.01|16776.01|16776.01|16776.01|0
1638189460000|2021-11-29 12:37:40|16775.1|16775.1|16775.1|16775.1|16775.1|16775.1|16775.1|16775.1|0
1638189470000|2021-11-29 12:37:50|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|0
1638189490000|2021-11-29 12:38:10|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|16773.78|0
1638189500000|2021-11-29 12:38:20|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|16774.69|0
1638189540000|2021-11-29 12:39:00|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|16777.14|0
1638189570000|2021-11-29 12:39:30|16777.64|16777.64|16778.13|16778.13|16778.13|16778.13|16777.64|16777.64|0
1638189580000|2021-11-29 12:39:40|16779.25|16779.25|16779.66|16779.66|16779.66|16779.66|16779.25|16779.25|0
1638189600000|2021-11-29 12:40:00|16778.73|16778.73|16778.73|16778.73|16778.73|16778.73|16778.73|16778.73|0
1638189670000|2021-11-29 12:41:10|16776.76|16776.76|16776.53|16776.53|16776.76|16776.76|16776.2|16776.2|0
1638189680000|2021-11-29 12:41:20|16776.04|16776.04|16776.53|16776.53|16776.53|16776.53|16776.04|16776.04|0
1638189690000|2021-11-29 12:41:30|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|16776.31|0
1638189700000|2021-11-29 12:41:40|16777.74|16777.74|16785.4|16785.4|16785.4|16785.4|16777.74|16777.74|0
1638189710000|2021-11-29 12:41:50|16785.63|16785.63|16785.63|16785.63|16785.63|16785.63|16785.63|16785.63|0
1638189730000|2021-11-29 12:42:10|16785.16|16785.16|16785.16|16785.16|16785.16|16785.16|16785.16|16785.16|0
1638189740000|2021-11-29 12:42:20|16784.69|16784.69|16784.69|16784.69|16784.69|16784.69|16784.69|16784.69|0
1638189770000|2021-11-29 12:42:50|16780.73|16780.73|16781.5|16781.5|16781.5|16781.5|16780.07|16780.07|0
1638189780000|2021-11-29 12:43:00|16779.87|16779.87|16779.87|16779.87|16779.87|16779.87|16779.87|16779.87|0
1638189840000|2021-11-29 12:44:00|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|16781.5|0
1638189870000|2021-11-29 12:44:30|16782.11|16782.11|16783.23|16783.23|16783.23|16783.23|16782.11|16782.11|0
1638189890000|2021-11-29 12:44:50|16784.67|16784.67|16784.67|16784.67|16784.67|16784.67|16784.67|16784.67|0
1638189940000|2021-11-29 12:45:40|16785.48|16785.48|16785.48|16785.48|16785.48|16785.48|16785.48|16785.48|0
1638189970000|2021-11-29 12:46:10|16786.4|16786.4|16784.76|16784.76|16786.4|16786.4|16784.76|16784.76|0
1638189980000|2021-11-29 12:46:20|16783.33|16783.33|16783.89|16783.89|16783.89|16783.89|16783.33|16783.33|0
1638189990000|2021-11-29 12:46:30|16785.32|16785.32|16785.32|16785.32|16785.32|16785.32|16785.32|16785.32|0
1638190000000|2021-11-29 12:46:40|16785.53|16785.53|16786.34|16786.34|16786.34|16786.34|16785.53|16785.53|0
1638190020000|2021-11-29 12:47:00|16785.43|16785.43|16785.9|16785.9|16785.9|16785.9|16785.43|16785.43|0
1638190030000|2021-11-29 12:47:10|16786.89|16786.89|16790.4|16790.4|16790.4|16790.4|16786.89|16786.89|0
1638190040000|2021-11-29 12:47:20|16791.34|16791.34|16792.16|16792.16|16792.16|16792.16|16791.34|16791.34|0
1638190070000|2021-11-29 12:47:50|16791.69|16791.69|16793.12|16793.12|16793.12|16793.12|16791.69|16791.69|0
1638190090000|2021-11-29 12:48:10|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|0
1638190110000|2021-11-29 12:48:30|16800.25|16800.25|16798.05|16798.05|16800.25|16800.25|16798.05|16798.05|0
1638190120000|2021-11-29 12:48:40|16799.88|16799.88|16798.15|16798.15|16799.88|16799.88|16798.15|16798.15|0
1638190170000|2021-11-29 12:49:30|16798.65|16798.65|16798.65|16798.65|16798.65|16798.65|16798.65|16798.65|0
1638190180000|2021-11-29 12:49:40|16795.78|16795.78|16792.38|16792.38|16795.78|16795.78|16792.38|16792.38|0
1638190190000|2021-11-29 12:49:50|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|0
1638190200000|2021-11-29 12:50:00|16791.86|16791.86|16791.86|16791.86|16791.86|16791.86|16791.86|16791.86|0
1638190210000|2021-11-29 12:50:10|16793.81|16793.81|16793.81|16793.81|16793.81|16793.81|16793.81|16793.81|0
1638190220000|2021-11-29 12:50:20|16792.38|16792.38|16792.38|16792.38|16792.38|16792.38|16792.38|16792.38|0
1638190230000|2021-11-29 12:50:30|16796.16|16796.16|16796.83|16796.83|16796.83|16796.83|16796.16|16796.16|0
1638190240000|2021-11-29 12:50:40|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|0
1638190250000|2021-11-29 12:50:50|16797.8|16797.8|16798.21|16798.21|16798.21|16798.21|16797.8|16797.8|0
1638190300000|2021-11-29 12:51:40|16797.27|16797.27|16797.27|16797.27|16797.27|16797.27|16797.27|16797.27|0
1638190320000|2021-11-29 12:52:00|16800.14|16800.14|16800.14|16800.14|16800.14|16800.14|16800.14|16800.14|0
1638190390000|2021-11-29 12:53:10|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|0
1638190400000|2021-11-29 12:53:20|16798.82|16798.82|16793.87|16793.87|16798.82|16798.82|16793.87|16793.87|0
1638190410000|2021-11-29 12:53:30|16792.95|16792.95|16792.46|16792.46|16792.95|16792.95|16792.46|16792.46|0
1638190440000|2021-11-29 12:54:00|16793.89|16793.89|16793.89|16793.89|16793.89|16793.89|16793.89|16793.89|0
1638190460000|2021-11-29 12:54:20|16791.02|16791.02|16791.02|16791.02|16791.02|16791.02|16790.55|16790.55|0
1638190510000|2021-11-29 12:55:10|16790.55|16790.55|16790.76|16790.76|16790.76|16790.76|16790.55|16790.55|0
1638190530000|2021-11-29 12:55:30|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|16792.19|0
1638190550000|2021-11-29 12:55:50|16793.62|16793.62|16794.1|16794.1|16794.1|16794.1|16793.62|16793.62|0
1638190560000|2021-11-29 12:56:00|16793.6|16793.6|16793.6|16793.6|16793.6|16793.6|16793.6|16793.6|0
1638190580000|2021-11-29 12:56:20|16791.15|16791.15|16789.15|16789.15|16791.15|16791.15|16789.15|16789.15|0
1638190590000|2021-11-29 12:56:30|16788.69|16788.69|16788.69|16788.69|16788.69|16788.69|16788.69|16788.69|0
1638190620000|2021-11-29 12:57:00|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|16784.39|0
1638190630000|2021-11-29 12:57:10|16783.72|16783.72|16783.72|16783.72|16783.72|16783.72|16783.72|16783.72|0
1638190710000|2021-11-29 12:58:30|16784.19|16784.19|16785.1|16785.1|16785.1|16785.1|16784.19|16784.19|0
1638190720000|2021-11-29 12:58:40|16785.57|16785.57|16785.57|16785.57|16785.57|16785.57|16785.57|16785.57|0
1638190750000|2021-11-29 12:59:10|16786.48|16786.48|16786.48|16786.48|16786.48|16786.48|16786.48|16786.48|0
1638190770000|2021-11-29 12:59:30|16785.57|16785.57|16785.57|16785.57|16785.57|16785.57|16785.57|16785.57|0
1638190790000|2021-11-29 12:59:50|16784.75|16784.75|16783.19|16783.19|16785.22|16785.22|16783.19|16783.19|0
1638190800000|2021-11-29 13:00:00|16782.7|16782.7|16782.7|16782.7|16782.7|16782.7|16782.7|16782.7|0
1638190840000|2021-11-29 13:00:40|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|16781.26|0
1638190880000|2021-11-29 13:01:20|16780.45|16780.45|16778.51|16778.51|16780.45|16780.45|16778.51|16778.51|0
1638190890000|2021-11-29 13:01:30|16777.59|16777.59|16775.69|16775.69|16777.59|16777.59|16775.69|16775.69|0
1638190910000|2021-11-29 13:01:50|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|16774.26|0
1638190930000|2021-11-29 13:02:10|16775.17|16775.17|16775.73|16775.73|16775.73|16775.73|16775.17|16775.17|0
1638190950000|2021-11-29 13:02:30|16774.81|16774.81|16774.81|16774.81|16774.81|16774.81|16774.81|16774.81|0
1638190970000|2021-11-29 13:02:50|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|16775.63|0
1638191030000|2021-11-29 13:03:50|16774.81|16774.81|16773.46|16773.46|16775.37|16775.37|16773.46|16773.46|0
1638191050000|2021-11-29 13:04:10|16772.03|16772.03|16771.6|16771.6|16773.46|16773.46|16771.6|16771.6|0
1638191060000|2021-11-29 13:04:20|16771.13|16771.13|16771.13|16771.13|16771.13|16771.13|16771.13|16771.13|0
1638191090000|2021-11-29 13:04:50|16770.14|16770.14|16768.65|16768.65|16770.64|16770.64|16768.65|16768.65|0
1638191110000|2021-11-29 13:05:10|16767.54|16767.54|16767.54|16767.54|16767.54|16767.54|16767.54|16767.54|0
1638191120000|2021-11-29 13:05:20|16766.1|16766.1|16766.1|16766.1|16766.1|16766.1|16766.1|16766.1|0
1638191130000|2021-11-29 13:05:30|16766.6|16766.6|16766.1|16766.1|16766.6|16766.6|16766.1|16766.1|0
1638191140000|2021-11-29 13:05:40|16765.61|16765.61|16765.61|16765.61|16765.61|16765.61|16765.61|16765.61|0
1638191150000|2021-11-29 13:05:50|16766.28|16766.28|16766.28|16766.28|16766.28|16766.28|16766.28|16766.28|0
1638191160000|2021-11-29 13:06:00|16767.27|16767.27|16767.27|16767.27|16767.27|16767.27|16767.27|16767.27|0
1638191240000|2021-11-29 13:07:20|16767.77|16767.77|16768.68|16768.68|16768.68|16768.68|16767.77|16767.77|0
1638191250000|2021-11-29 13:07:30|16768.21|16768.21|16768.21|16768.21|16768.21|16768.21|16768.21|16768.21|0
1638191270000|2021-11-29 13:07:50|16768.69|16768.69|16762.28|16762.28|16768.69|16768.69|16762.28|16762.28|0
1638191300000|2021-11-29 13:08:20|16760.7|16760.7|16756.48|16756.48|16760.7|16760.7|16756.48|16756.48|0
1638191310000|2021-11-29 13:08:30|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|16755.66|0
1638191320000|2021-11-29 13:08:40|16755.05|16755.05|16754.99|16754.99|16755.46|16755.46|16754.99|16754.99|0
1638191330000|2021-11-29 13:08:50|16754.5|16754.5|16753.38|16753.38|16754.5|16754.5|16753.38|16753.38|0
1638191340000|2021-11-29 13:09:00|16752.57|16752.57|16750.93|16750.93|16752.57|16752.57|16750.93|16750.93|0
1638191360000|2021-11-29 13:09:20|16746.63|16746.63|16747.19|16747.19|16747.19|16747.19|16746.63|16746.63|0
1638191370000|2021-11-29 13:09:30|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|16743.54|0
1638191380000|2021-11-29 13:09:40|16740.22|16740.22|16740.22|16740.22|16740.22|16740.22|16740.22|16740.22|0
1638191400000|2021-11-29 13:10:00|16737.82|16737.82|16735.99|16735.99|16737.82|16737.82|16735.99|16735.99|0
1638191410000|2021-11-29 13:10:10|16734.36|16734.36|16731.49|16731.49|16734.36|16734.36|16731.49|16731.49|0
1638191430000|2021-11-29 13:10:30|16731.96|16731.96|16731.5|16731.5|16731.96|16731.96|16731.5|16731.5|0
1638191440000|2021-11-29 13:10:40|16732.91|16732.91|16732.91|16732.91|16732.91|16732.91|16732.91|16732.91|0
1638191450000|2021-11-29 13:10:50|16733.38|16733.38|16733.38|16733.38|16733.38|16733.38|16733.38|16733.38|0
1638191480000|2021-11-29 13:11:20|16734.79|16734.79|16733.38|16733.38|16734.79|16734.79|16733.38|16733.38|0
1638191500000|2021-11-29 13:11:40|16734.79|16734.79|16734.79|16734.79|16734.79|16734.79|16734.79|16734.79|0
1638191510000|2021-11-29 13:11:50|16736.22|16736.22|16737.04|16737.04|16737.04|16737.04|16736.22|16736.22|0
1638191520000|2021-11-29 13:12:00|16738.18|16738.18|16741.06|16741.06|16741.06|16741.06|16737.68|16737.68|0
1638191540000|2021-11-29 13:12:20|16739.65|16739.65|16737.68|16737.68|16743.95|16743.95|16737.68|16737.68|0
1638191550000|2021-11-29 13:12:30|16736.87|16736.87|16736.87|16736.87|16736.87|16736.87|16736.87|16736.87|0
1638191600000|2021-11-29 13:13:20|16736.31|16736.31|16730.9|16730.9|16736.31|16736.31|16730.9|16730.9|0
1638191620000|2021-11-29 13:13:40|16731.37|16731.37|16728.5|16728.5|16731.37|16731.37|16728.5|16728.5|0
1638191630000|2021-11-29 13:13:50|16726.67|16726.67|16728.53|16728.53|16728.53|16728.53|16726.67|16726.67|0
1638191640000|2021-11-29 13:14:00|16730.41|16730.41|16730.41|16730.41|16730.41|16730.41|16730.41|16730.41|0
1638191650000|2021-11-29 13:14:10|16729|16729|16729|16729|16729|16729|16729|16729|0
1638191660000|2021-11-29 13:14:20|16729.56|16729.56|16731.05|16731.05|16731.05|16731.05|16729.56|16729.56|0
1638191670000|2021-11-29 13:14:30|16731.52|16731.52|16732.46|16732.46|16732.46|16732.46|16731.52|16731.52|0
1638191680000|2021-11-29 13:14:40|16731.52|16731.52|16732.46|16732.46|16732.46|16732.46|16731.05|16731.05|0
1638191700000|2021-11-29 13:15:00|16732.94|16732.94|16736.15|16736.15|16736.97|16736.97|16732.94|16732.94|0
1638191710000|2021-11-29 13:15:10|16733.8|16733.8|16735.21|16735.21|16735.21|16735.21|16733.8|16733.8|0
1638191720000|2021-11-29 13:15:20|16733.8|16733.8|16735.21|16735.21|16735.21|16735.21|16733.8|16733.8|0
1638191730000|2021-11-29 13:15:30|16736.15|16736.15|16736.15|16736.15|16736.15|16736.15|16735.21|16735.21|0
1638191740000|2021-11-29 13:15:40|16737.09|16737.09|16737.56|16737.56|16737.56|16737.56|16737.09|16737.09|0
1638191750000|2021-11-29 13:15:50|16737.09|16737.09|16737.09|16737.09|16737.91|16737.91|16737.09|16737.09|0
1638191760000|2021-11-29 13:16:00|16735.68|16735.68|16734.77|16734.77|16735.68|16735.68|16734.77|16734.77|0
1638191770000|2021-11-29 13:16:10|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|16734.97|0
1638191790000|2021-11-29 13:16:30|16734.06|16734.06|16734.06|16734.06|16734.06|16734.06|16734.06|16734.06|0
1638191820000|2021-11-29 13:17:00|16734.53|16734.53|16734.53|16734.53|16734.53|16734.53|16734.53|16734.53|0
1638191840000|2021-11-29 13:17:20|16731.93|16731.93|16727.87|16727.87|16731.93|16731.93|16727.87|16727.87|0
1638191880000|2021-11-29 13:18:00|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|16727.05|0
1638191900000|2021-11-29 13:18:20|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|16728.51|0
1638191910000|2021-11-29 13:18:30|16727.08|16727.08|16727.28|16727.28|16727.28|16727.28|16727.08|16727.08|0
1638191930000|2021-11-29 13:18:50|16726.34|16726.34|16727.6|16727.6|16728.07|16728.07|16726.34|16726.34|0
1638191940000|2021-11-29 13:19:00|16729.01|16729.01|16728.2|16728.2|16729.61|16729.61|16728.2|16728.2|0
1638191960000|2021-11-29 13:19:20|16726.76|16726.76|16725.03|16725.03|16726.76|16726.76|16725.03|16725.03|0
1638191970000|2021-11-29 13:19:30|16721.74|16721.74|16719.77|16719.77|16721.74|16721.74|16719.77|16719.77|0
1638191980000|2021-11-29 13:19:40|16717.42|16717.42|16713.71|16713.71|16717.42|16717.42|16713.71|16713.71|0
1638191990000|2021-11-29 13:19:50|16712.28|16712.28|16712.08|16712.08|16713.19|16713.19|16712.08|16712.08|0
1638192000000|2021-11-29 13:20:00|16711.08|16711.08|16705.57|16705.57|16711.08|16711.08|16705.57|16705.57|0
1638192010000|2021-11-29 13:20:10|16701.17|16701.17|16699.36|16699.36|16701.17|16701.17|16698.89|16698.89|0
1638192020000|2021-11-29 13:20:20|16694.23|16694.23|16693.38|16693.38|16694.23|16694.23|16693.38|16693.38|0
1638192030000|2021-11-29 13:20:30|16692.88|16692.88|16692.38|16692.38|16692.88|16692.88|16692.38|16692.38|0
1638192040000|2021-11-29 13:20:40|16692.88|16692.88|16692.88|16692.88|16692.88|16692.88|16692.88|16692.88|0
1638192050000|2021-11-29 13:20:50|16691.45|16691.45|16690.51|16690.51|16691.45|16691.45|16690.51|16690.51|0
1638192070000|2021-11-29 13:21:10|16693.8|16693.8|16694.36|16694.36|16694.36|16694.36|16693.8|16693.8|0
1638192090000|2021-11-29 13:21:30|16692.47|16692.47|16692.47|16692.47|16692.47|16692.47|16692.47|16692.47|0
1638192160000|2021-11-29 13:22:40|16691.04|16691.04|16691.04|16691.04|16691.04|16691.04|16691.04|16691.04|0
1638192190000|2021-11-29 13:23:10|16690.1|16690.1|16692|16692|16692|16692|16690.1|16690.1|0
1638192220000|2021-11-29 13:23:40|16692.56|16692.56|16692.56|16692.56|16692.56|16692.56|16692.56|16692.56|0
1638192230000|2021-11-29 13:23:50|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|16691.74|0
1638192250000|2021-11-29 13:24:10|16692.21|16692.21|16693.32|16693.32|16693.32|16693.32|16692.21|16692.21|0
1638192260000|2021-11-29 13:24:20|16694.14|16694.14|16694.14|16694.14|16694.14|16694.14|16694.14|16694.14|0
1638192270000|2021-11-29 13:24:30|16695.05|16695.05|16695.97|16695.97|16695.97|16695.97|16695.05|16695.05|0
1638192280000|2021-11-29 13:24:40|16696.44|16696.44|16697.91|16697.91|16697.91|16697.91|16696.44|16696.44|0
1638192290000|2021-11-29 13:24:50|16698.82|16698.82|16698.82|16698.82|16698.82|16698.82|16698.82|16698.82|0
1638192310000|2021-11-29 13:25:10|16700.26|16700.26|16701.75|16701.75|16701.75|16701.75|16700.26|16700.26|0
1638192320000|2021-11-29 13:25:20|16700.31|16700.31|16700.87|16700.87|16700.87|16700.87|16700.31|16700.31|0
1638192330000|2021-11-29 13:25:30|16699.44|16699.44|16699.44|16699.44|16699.44|16699.44|16699.44|16699.44|0
1638192350000|2021-11-29 13:25:50|16699.99|16699.99|16699.99|16699.99|16699.99|16699.99|16699.99|16699.99|0
1638192360000|2021-11-29 13:26:00|16700.61|16700.61|16700.26|16700.26|16700.82|16700.82|16700.26|16700.26|0
1638192390000|2021-11-29 13:26:30|16699.34|16699.34|16698.53|16698.53|16699.34|16699.34|16698.53|16698.53|0
1638192410000|2021-11-29 13:26:50|16695.73|16695.73|16695.73|16695.73|16695.73|16695.73|16695.73|16695.73|0
1638192420000|2021-11-29 13:27:00|16694.3|16694.3|16694.3|16694.3|16694.3|16694.3|16694.3|16694.3|0
1638192440000|2021-11-29 13:27:20|16695.73|16695.73|16696.73|16696.73|16696.73|16696.73|16695.73|16695.73|0
1638192490000|2021-11-29 13:28:10|16695.73|16695.73|16695.73|16695.73|16695.73|16695.73|16695.73|16695.73|0
1638192500000|2021-11-29 13:28:20|16696.66|16696.66|16697.6|16697.6|16697.6|16697.6|16696.66|16696.66|0
1638192540000|2021-11-29 13:29:00|16698.51|16698.51|16698.51|16698.51|16698.51|16698.51|16698.51|16698.51|0
1638192580000|2021-11-29 13:29:40|16698.04|16698.04|16698.34|16698.34|16698.34|16698.34|16697.23|16697.23|0
1638192590000|2021-11-29 13:29:50|16699.26|16699.26|16700.01|16700.01|16700.01|16700.01|16698.34|16698.34|0
1638192600000|2021-11-29 13:30:00|16701.13|16701.13|16701.13|16701.13|16701.13|16701.13|16701.13|16701.13|0
1638192610000|2021-11-29 13:30:10|16702.24|16702.24|16702.24|16702.24|16702.24|16702.24|16702.24|16702.24|0
1638192630000|2021-11-29 13:30:30|16703.92|16703.92|16703.92|16703.92|16703.92|16703.92|16703.92|16703.92|0
1638192640000|2021-11-29 13:30:40|16704.47|16704.47|16724.21|16724.21|16724.21|16724.21|16704.47|16704.47|0
1638192650000|2021-11-29 13:30:50|16721.43|16721.43|16722.54|16722.54|16722.54|16722.54|16721.43|16721.43|0
1638192660000|2021-11-29 13:31:00|16722.32|16722.32|16722.87|16722.87|16722.87|16722.87|16721.76|16721.76|0
1638192670000|2021-11-29 13:31:10|16723.49|16723.49|16723.81|16723.81|16724.92|16724.92|16722.69|16722.69|0
1638192680000|2021-11-29 13:31:20|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|16722.23|0
1638192690000|2021-11-29 13:31:30|16722.69|16722.69|16723.16|16723.16|16723.16|16723.16|16722.69|16722.69|0
1638192700000|2021-11-29 13:31:40|16722.05|16722.05|16721.49|16721.49|16722.05|16722.05|16721.49|16721.49|0
1638192730000|2021-11-29 13:32:10|16720.37|16720.37|16720.37|16720.37|16720.37|16720.37|16720.37|16720.37|0
1638192740000|2021-11-29 13:32:20|16719.43|16719.43|16719.43|16719.43|16719.43|16719.43|16719.43|16719.43|0
1638192760000|2021-11-29 13:32:40|16720.25|16720.25|16720.25|16720.25|16720.25|16720.25|16720.25|16720.25|0
1638192780000|2021-11-29 13:33:00|16718.62|16718.62|16714.68|16714.68|16718.62|16718.62|16714.68|16714.68|0
1638192790000|2021-11-29 13:33:10|16715.8|16715.8|16714.86|16714.86|16715.8|16715.8|16714.86|16714.86|0
1638192800000|2021-11-29 13:33:20|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|0
1638192810000|2021-11-29 13:33:30|16714.37|16714.37|16714.37|16714.37|16714.37|16714.37|16714.37|16714.37|0
1638192820000|2021-11-29 13:33:40|16714.84|16714.84|16714.84|16714.84|16714.84|16714.84|16714.84|16714.84|0
1638192840000|2021-11-29 13:34:00|16715.65|16715.65|16715.65|16715.65|16715.65|16715.65|16715.65|16715.65|0
1638192890000|2021-11-29 13:34:50|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|0
1638192900000|2021-11-29 13:35:00|16716.68|16716.68|16716.68|16716.68|16716.68|16716.68|16716.68|16716.68|0
1638192930000|2021-11-29 13:35:30|16717.59|16717.59|16718.41|16718.41|16719.22|16719.22|16717.59|16717.59|0
1638192940000|2021-11-29 13:35:40|16717.59|16717.59|16714.65|16714.65|16717.59|16717.59|16714.65|16714.65|0
1638192960000|2021-11-29 13:36:00|16713.01|16713.01|16710.85|16710.85|16713.01|16713.01|16710.85|16710.85|0
1638192980000|2021-11-29 13:36:20|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|0
1638192990000|2021-11-29 13:36:30|16709.83|16709.83|16709.83|16709.83|16709.83|16709.83|16709.83|16709.83|0
1638193000000|2021-11-29 13:36:40|16708.19|16708.19|16708.19|16708.19|16708.19|16708.19|16708.19|16708.19|0
1638193010000|2021-11-29 13:36:50|16709.31|16709.31|16709.31|16709.31|16709.31|16709.31|16709.31|16709.31|0
1638193020000|2021-11-29 13:37:00|16710.34|16710.34|16710.34|16710.34|16710.34|16710.34|16710.34|16710.34|0
1638193030000|2021-11-29 13:37:10|16709.42|16709.42|16709.42|16709.42|16709.42|16709.42|16709.42|16709.42|0
1638193070000|2021-11-29 13:37:50|16709.89|16709.89|16709.89|16709.89|16709.89|16709.89|16709.89|16709.89|0
1638193080000|2021-11-29 13:38:00|16712.91|16712.91|16713.11|16713.11|16713.11|16713.11|16712.91|16712.91|0
1638193090000|2021-11-29 13:38:10|16713.58|16713.58|16714.49|16714.49|16714.49|16714.49|16713.58|16713.58|0
1638193100000|2021-11-29 13:38:20|16715.93|16715.93|16715.93|16715.93|16715.93|16715.93|16715.93|16715.93|0
1638193140000|2021-11-29 13:39:00|16716.39|16716.39|16715.46|16715.46|16716.39|16716.39|16715.46|16715.46|0
1638193150000|2021-11-29 13:39:10|16714.99|16714.99|16714.79|16714.79|16714.99|16714.99|16714.79|16714.79|0
1638193190000|2021-11-29 13:39:50|16714.32|16714.32|16714.32|16714.32|16714.32|16714.32|16714.32|16714.32|0
1638193200000|2021-11-29 13:40:00|16712.89|16712.89|16715.75|16715.75|16715.75|16715.75|16712.89|16712.89|0
1638193210000|2021-11-29 13:40:10|16717.39|16717.39|16716.47|16716.47|16717.39|16717.39|16716.47|16716.47|0
1638193220000|2021-11-29 13:40:20|16713.14|16713.14|16714.77|16714.77|16714.77|16714.77|16713.14|16713.14|0
1638193250000|2021-11-29 13:40:50|16715.71|16715.71|16715.71|16715.71|16715.71|16715.71|16715.71|16715.71|0
1638193320000|2021-11-29 13:42:00|16718.58|16718.58|16718.58|16718.58|16718.58|16718.58|16718.58|16718.58|0
1638193330000|2021-11-29 13:42:10|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|16719.39|0
1638193340000|2021-11-29 13:42:20|16720.31|16720.31|16721.22|16721.22|16721.22|16721.22|16720.31|16720.31|0
1638193360000|2021-11-29 13:42:40|16718.97|16718.97|16716.62|16716.62|16718.97|16718.97|16716.62|16716.62|0
1638193370000|2021-11-29 13:42:50|16717.12|16717.12|16716.13|16716.13|16717.12|16717.12|16715.31|16715.31|0
1638193380000|2021-11-29 13:43:00|16715.31|16715.31|16714.49|16714.49|16715.31|16715.31|16714.49|16714.49|0
1638193400000|2021-11-29 13:43:20|16713.38|16713.38|16713.38|16713.38|16713.38|16713.38|16713.38|16713.38|0
1638193410000|2021-11-29 13:43:30|16714.81|16714.81|16716.45|16716.45|16716.45|16716.45|16714.81|16714.81|0
1638193420000|2021-11-29 13:43:40|16717.36|16717.36|16717.36|16717.36|16717.36|16717.36|16717.36|16717.36|0
1638193440000|2021-11-29 13:44:00|16718.99|16718.99|16728.83|16728.83|16728.83|16728.83|16718.99|16718.99|0
1638193460000|2021-11-29 13:44:20|16729.3|16729.3|16728.25|16728.25|16729.3|16729.3|16728.25|16728.25|0
1638193490000|2021-11-29 13:44:50|16727.31|16727.31|16726.84|16726.84|16727.31|16727.31|16726.84|16726.84|0
1638193500000|2021-11-29 13:45:00|16724.39|16724.39|16725.3|16725.3|16725.3|16725.3|16724.39|16724.39|0
1638193510000|2021-11-29 13:45:10|16727.18|16727.18|16728|16728|16728|16728|16727.18|16727.18|0
1638193520000|2021-11-29 13:45:20|16728.55|16728.55|16728.55|16728.55|16728.55|16728.55|16728.55|16728.55|0
1638193550000|2021-11-29 13:45:50|16729.47|16729.47|16732.04|16732.04|16732.04|16732.04|16729.47|16729.47|0
1638193560000|2021-11-29 13:46:00|16732.49|16732.49|16733.16|16733.16|16733.16|16733.16|16732.49|16732.49|0
1638193610000|2021-11-29 13:46:50|16733.98|16733.98|16733.98|16733.98|16733.98|16733.98|16733.98|16733.98|0
1638193620000|2021-11-29 13:47:00|16739.89|16739.89|16742.05|16742.05|16742.05|16742.05|16739.89|16739.89|0
1638193650000|2021-11-29 13:47:30|16742.55|16742.55|16742.55|16742.55|16742.55|16742.55|16742.55|16742.55|0
1638193670000|2021-11-29 13:47:50|16744.39|16744.39|16743.95|16743.95|16744.39|16744.39|16743.48|16743.48|0
1638193690000|2021-11-29 13:48:10|16744.5|16744.5|16743.1|16743.1|16744.5|16744.5|16743.1|16743.1|0
1638193720000|2021-11-29 13:48:40|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|16743.6|0
1638193750000|2021-11-29 13:49:10|16742.69|16742.69|16746.99|16746.99|16746.99|16746.99|16742.69|16742.69|0
1638193760000|2021-11-29 13:49:20|16745.55|16745.55|16745.55|16745.55|16745.55|16745.55|16745.55|16745.55|0
1638193790000|2021-11-29 13:49:50|16745.35|16745.35|16745.35|16745.35|16745.35|16745.35|16745.35|16745.35|0
1638193800000|2021-11-29 13:50:00|16744.53|16744.53|16744.53|16744.53|16744.53|16744.53|16744.53|16744.53|0
1638193820000|2021-11-29 13:50:20|16746.36|16746.36|16746.36|16746.36|16746.36|16746.36|16746.36|16746.36|0
1638193840000|2021-11-29 13:50:40|16747.18|16747.18|16747.18|16747.18|16747.18|16747.18|16747.18|16747.18|0
1638193850000|2021-11-29 13:50:50|16750.04|16750.04|16750.04|16750.04|16750.04|16750.04|16750.04|16750.04|0
1638193860000|2021-11-29 13:51:00|16750.98|16750.98|16751.45|16751.45|16751.45|16751.45|16750.98|16750.98|0
1638193870000|2021-11-29 13:51:10|16752.37|16752.37|16759.56|16759.56|16760.99|16760.99|16752.37|16752.37|0
1638193920000|2021-11-29 13:52:00|16759.09|16759.09|16759.06|16759.06|16759.56|16759.56|16759.06|16759.06|0
1638193930000|2021-11-29 13:52:10|16759.47|16759.47|16759.01|16759.01|16759.47|16759.47|16758.54|16758.54|0
1638193980000|2021-11-29 13:53:00|16760.44|16760.44|16761.26|16761.26|16761.26|16761.26|16760.44|16760.44|0
1638193990000|2021-11-29 13:53:10|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|16761.72|0
1638194000000|2021-11-29 13:53:20|16762.19|16762.19|16761.72|16761.72|16762.19|16762.19|16761.72|16761.72|0
1638194010000|2021-11-29 13:53:30|16762.22|16762.22|16762.22|16762.22|16762.22|16762.22|16762.22|16762.22|0
1638194030000|2021-11-29 13:53:50|16761.23|16761.23|16758.38|16758.38|16761.23|16761.23|16758.38|16758.38|0
1638194060000|2021-11-29 13:54:20|16757.92|16757.92|16756.98|16756.98|16757.92|16757.92|16756.98|16756.98|0
1638194070000|2021-11-29 13:54:30|16756.06|16756.06|16756.06|16756.06|16756.06|16756.06|16756.06|16756.06|0
1638194090000|2021-11-29 13:54:50|16755.59|16755.59|16755.13|16755.13|16755.59|16755.59|16755.13|16755.13|0
1638194110000|2021-11-29 13:55:10|16756.56|16756.56|16756.56|16756.56|16756.56|16756.56|16756.56|16756.56|0
1638194120000|2021-11-29 13:55:20|16755.74|16755.74|16755.74|16755.74|16755.74|16755.74|16755.74|16755.74|0
1638194140000|2021-11-29 13:55:40|16754.31|16754.31|16754.31|16754.31|16754.31|16754.31|16754.31|16754.31|0
1638194160000|2021-11-29 13:56:00|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|16755.13|0
1638194170000|2021-11-29 13:56:10|16756.07|16756.07|16756.07|16756.07|16756.07|16756.07|16756.07|16756.07|0
1638194180000|2021-11-29 13:56:20|16757.5|16757.5|16758.12|16758.12|16758.12|16758.12|16757.5|16757.5|0
1638194190000|2021-11-29 13:56:30|16759.94|16759.94|16759.94|16759.94|16759.94|16759.94|16759.94|16759.94|0
1638194200000|2021-11-29 13:56:40|16760.86|16760.86|16761.79|16761.79|16761.79|16761.79|16760.86|16760.86|0
1638194210000|2021-11-29 13:56:50|16762.25|16762.25|16765.31|16765.31|16765.31|16765.31|16762.25|16762.25|0
1638194220000|2021-11-29 13:57:00|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|16766.12|0
1638194260000|2021-11-29 13:57:40|16767.12|16767.12|16768.11|16768.11|16768.11|16768.11|16767.12|16767.12|0
1638194270000|2021-11-29 13:57:50|16769.22|16769.22|16770.04|16770.04|16770.04|16770.04|16769.22|16769.22|0
1638194280000|2021-11-29 13:58:00|16770.96|16770.96|16777.38|16777.38|16777.38|16777.38|16770.96|16770.96|0
1638194290000|2021-11-29 13:58:10|16777.94|16777.94|16777.94|16777.94|16777.94|16777.94|16777.94|16777.94|0
1638194300000|2021-11-29 13:58:20|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|16778.41|0
1638194310000|2021-11-29 13:58:30|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|16777.85|0
1638194350000|2021-11-29 13:59:10|16777.03|16777.03|16778.52|16778.52|16778.52|16778.52|16777.03|16777.03|0
1638194390000|2021-11-29 13:59:50|16778.99|16778.99|16778.43|16778.43|16778.99|16778.99|16778.43|16778.43|0
1638194400000|2021-11-29 14:00:00|16777.97|16777.97|16777.97|16777.97|16777.97|16777.97|16777.97|16777.97|0
1638194410000|2021-11-29 14:00:10|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|16777.49|0
1638194420000|2021-11-29 14:00:20|16778.31|16778.31|16779.72|16779.72|16779.72|16779.72|16778.31|16778.31|0
1638194430000|2021-11-29 14:00:30|16781.15|16781.15|16795.09|16795.09|16795.09|16795.09|16781.15|16781.15|0
1638194440000|2021-11-29 14:00:40|16795.9|16795.9|16795.9|16795.9|16795.9|16795.9|16795.9|16795.9|0
1638194450000|2021-11-29 14:00:50|16797.33|16797.33|16797.89|16797.89|16797.89|16797.89|16797.33|16797.33|0
1638194460000|2021-11-29 14:01:00|16798.39|16798.39|16802.04|16802.04|16802.04|16802.04|16798.39|16798.39|0
1638194470000|2021-11-29 14:01:10|16801.13|16801.13|16801.63|16801.63|16801.63|16801.63|16801.13|16801.13|0
1638194490000|2021-11-29 14:01:30|16803.51|16803.51|16803.51|16803.51|16803.51|16803.51|16803.51|16803.51|0
1638194500000|2021-11-29 14:01:40|16804.5|16804.5|16801.65|16801.65|16804.5|16804.5|16801.65|16801.65|0
1638194510000|2021-11-29 14:01:50|16801.45|16801.45|16800.14|16800.14|16801.45|16801.45|16800.14|16800.14|0
1638194520000|2021-11-29 14:02:00|16800.58|16800.58|16802.45|16802.45|16802.45|16802.45|16800.58|16800.58|0
1638194530000|2021-11-29 14:02:10|16799.58|16799.58|16800.05|16800.05|16800.05|16800.05|16799.58|16799.58|0
1638194540000|2021-11-29 14:02:20|16799.23|16799.23|16799.7|16799.7|16799.7|16799.7|16799.23|16799.23|0
1638194560000|2021-11-29 14:02:40|16800.17|16800.17|16800.66|16800.66|16800.66|16800.66|16800.17|16800.17|0
1638194570000|2021-11-29 14:02:50|16801.58|16801.58|16802.91|16802.91|16802.91|16802.91|16801.58|16801.58|0
1638194590000|2021-11-29 14:03:10|16803.73|16803.73|16803.73|16803.73|16803.73|16803.73|16803.73|16803.73|0
1638194600000|2021-11-29 14:03:20|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|0
1638194610000|2021-11-29 14:03:30|16803.73|16803.73|16803.73|16803.73|16803.73|16803.73|16803.73|16803.73|0
1638194640000|2021-11-29 14:04:00|16802.62|16802.62|16802.52|16802.52|16803.08|16803.08|16802.52|16802.52|0
1638194650000|2021-11-29 14:04:10|16801.61|16801.61|16804.16|16804.16|16804.16|16804.16|16801.61|16801.61|0
1638194660000|2021-11-29 14:04:20|16807.02|16807.02|16807.02|16807.02|16807.02|16807.02|16807.02|16807.02|0
1638194670000|2021-11-29 14:04:30|16805.59|16805.59|16804.68|16804.68|16805.59|16805.59|16804.68|16804.68|0
1638194690000|2021-11-29 14:04:50|16803.76|16803.76|16803.76|16803.76|16803.76|16803.76|16803.76|16803.76|0
1638194700000|2021-11-29 14:05:00|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|0
1638194720000|2021-11-29 14:05:20|16804.41|16804.41|16803.94|16803.94|16804.41|16804.41|16803.94|16803.94|0
1638194740000|2021-11-29 14:05:40|16803.13|16803.13|16803.62|16803.62|16803.62|16803.62|16803.13|16803.13|0
1638194760000|2021-11-29 14:06:00|16805.45|16805.45|16809.15|16809.15|16809.15|16809.15|16805.45|16805.45|0
1638194770000|2021-11-29 14:06:10|16810.09|16810.09|16818.28|16818.28|16818.28|16818.28|16810.09|16810.09|0
1638194780000|2021-11-29 14:06:20|16819.71|16819.71|16821.68|16821.68|16821.68|16821.68|16819.71|16819.71|0
1638194790000|2021-11-29 14:06:30|16821.27|16821.27|16822.9|16822.9|16822.9|16822.9|16821.27|16821.27|0
1638194800000|2021-11-29 14:06:40|16823.72|16823.72|16823.72|16823.72|16823.72|16823.72|16823.72|16823.72|0
1638194810000|2021-11-29 14:06:50|16824.13|16824.13|16823.31|16823.31|16824.13|16824.13|16823.31|16823.31|0
1638194840000|2021-11-29 14:07:20|16823.99|16823.99|16823.16|16823.16|16823.99|16823.99|16823.16|16823.16|0
1638194850000|2021-11-29 14:07:30|16818.13|16818.13|16818.13|16818.13|16818.13|16818.13|16818.13|16818.13|0
1638194910000|2021-11-29 14:08:30|16823.76|16823.76|16823.76|16823.76|16823.76|16823.76|16823.76|16823.76|0
1638194920000|2021-11-29 14:08:40|16824.23|16824.23|16821.88|16821.88|16824.23|16824.23|16821.88|16821.88|0
1638194930000|2021-11-29 14:08:50|16820.15|16820.15|16818.65|16818.65|16820.15|16820.15|16818.65|16818.65|0
1638194950000|2021-11-29 14:09:10|16815.79|16815.79|16815.79|16815.79|16815.79|16815.79|16815.79|16815.79|0
1638194980000|2021-11-29 14:09:40|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|16815.29|0
1638194990000|2021-11-29 14:09:50|16815.76|16815.76|16815.76|16815.76|16815.76|16815.76|16815.76|16815.76|0
1638195000000|2021-11-29 14:10:00|16816.67|16816.67|16816.67|16816.67|16816.67|16816.67|16816.67|16816.67|0
1638195020000|2021-11-29 14:10:20|16816.26|16816.26|16816.47|16816.47|16816.47|16816.47|16816.26|16816.26|0
1638195030000|2021-11-29 14:10:30|16820.77|16820.77|16823.61|16823.61|16824.54|16824.54|16820.77|16820.77|0
1638195050000|2021-11-29 14:10:50|16824.42|16824.42|16824.92|16824.92|16824.92|16824.92|16824.42|16824.42|0
1638195060000|2021-11-29 14:11:00|16824.46|16824.46|16823.54|16823.54|16824.46|16824.46|16823.54|16823.54|0
1638195090000|2021-11-29 14:11:30|16824.48|16824.48|16823.07|16823.07|16824.48|16824.48|16823.07|16823.07|0
1638195140000|2021-11-29 14:12:20|16822.61|16822.61|16822.61|16822.61|16822.61|16822.61|16822.61|16822.61|0
1638195150000|2021-11-29 14:12:30|16823.54|16823.54|16824|16824|16824|16824|16823.54|16823.54|0
1638195170000|2021-11-29 14:12:50|16826.23|16826.23|16825.74|16825.74|16826.23|16826.23|16825.74|16825.74|0
1638195180000|2021-11-29 14:13:00|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|16824.82|0
1638195190000|2021-11-29 14:13:10|16825.74|16825.74|16825.74|16825.74|16825.74|16825.74|16825.74|16825.74|0
1638195200000|2021-11-29 14:13:20|16824.92|16824.92|16824.92|16824.92|16824.92|16824.92|16824.92|16824.92|0
1638195220000|2021-11-29 14:13:40|16823.49|16823.49|16823.49|16823.49|16823.49|16823.49|16823.49|16823.49|0
1638195240000|2021-11-29 14:14:00|16824.92|16824.92|16825.67|16825.67|16825.67|16825.67|16824.79|16824.79|0
1638195250000|2021-11-29 14:14:10|16825.87|16825.87|16828.29|16828.29|16828.29|16828.29|16825.87|16825.87|0
1638195270000|2021-11-29 14:14:30|16829.92|16829.92|16830.74|16830.74|16830.74|16830.74|16829.92|16829.92|0
1638195290000|2021-11-29 14:14:50|16831.21|16831.21|16830.74|16830.74|16831.21|16831.21|16830.74|16830.74|0
1638195300000|2021-11-29 14:15:00|16831.21|16831.21|16831.21|16831.21|16831.68|16831.68|16831.21|16831.21|0
1638195310000|2021-11-29 14:15:10|16830.39|16830.39|16825.48|16825.48|16830.39|16830.39|16825.48|16825.48|0
1638195320000|2021-11-29 14:15:20|16824.66|16824.66|16824.66|16824.66|16824.66|16824.66|16824.66|16824.66|0
1638195340000|2021-11-29 14:15:40|16823.23|16823.23|16823.79|16823.79|16823.79|16823.79|16823.23|16823.23|0
1638195370000|2021-11-29 14:16:10|16822.85|16822.85|16822.39|16822.39|16822.85|16822.85|16822.39|16822.39|0
1638195390000|2021-11-29 14:16:30|16821.83|16821.83|16821.83|16821.83|16821.83|16821.83|16821.83|16821.83|0
1638195400000|2021-11-29 14:16:40|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|16819.97|16819.97|0
1638195410000|2021-11-29 14:16:50|16818.35|16818.35|16818.35|16818.35|16818.35|16818.35|16818.35|16818.35|0
1638195420000|2021-11-29 14:17:00|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|0
1638195450000|2021-11-29 14:17:30|16816.6|16816.6|16816.13|16816.13|16816.6|16816.6|16816.13|16816.13|0
1638195460000|2021-11-29 14:17:40|16811.89|16811.89|16814.23|16814.23|16814.23|16814.23|16811.89|16811.89|0
1638195480000|2021-11-29 14:18:00|16813.42|16813.42|16813.42|16813.42|16813.42|16813.42|16813.42|16813.42|0
1638195490000|2021-11-29 14:18:10|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|16812.6|0
1638195510000|2021-11-29 14:18:30|16812.13|16812.13|16812.13|16812.13|16812.13|16812.13|16812.13|16812.13|0
1638195540000|2021-11-29 14:19:00|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|0
1638195570000|2021-11-29 14:19:30|16811.42|16811.42|16813.68|16813.68|16813.68|16813.68|16811.42|16811.42|0
1638195580000|2021-11-29 14:19:40|16815.09|16815.09|16814.88|16814.88|16815.09|16815.09|16814.88|16814.88|0
1638195590000|2021-11-29 14:19:50|16814.41|16814.41|16814.5|16814.5|16815.41|16815.41|16814.41|16814.41|0
1638195610000|2021-11-29 14:20:10|16815.31|16815.31|16815.31|16815.31|16815.31|16815.31|16815.31|16815.31|0
1638195620000|2021-11-29 14:20:20|16814.82|16814.82|16814.82|16814.82|16814.82|16814.82|16814.82|16814.82|0
1638195630000|2021-11-29 14:20:30|16814|16814|16814|16814|16814|16814|16814|16814|0
1638195650000|2021-11-29 14:20:50|16811.1|16811.1|16807.46|16807.46|16811.1|16811.1|16807.46|16807.46|0
1638195660000|2021-11-29 14:21:00|16808.9|16808.9|16808.43|16808.43|16808.9|16808.9|16808.43|16808.43|0
1638195680000|2021-11-29 14:21:20|16806.8|16806.8|16806.8|16806.8|16806.8|16806.8|16806.8|16806.8|0
1638195700000|2021-11-29 14:21:40|16807.02|16807.02|16806.52|16806.52|16807.02|16807.02|16805.19|16805.19|0
1638195710000|2021-11-29 14:21:50|16806.98|16806.98|16806.49|16806.49|16806.98|16806.98|16806.49|16806.49|0
1638195720000|2021-11-29 14:22:00|16808.83|16808.83|16808.83|16808.83|16808.83|16808.83|16808.83|16808.83|0
1638195740000|2021-11-29 14:22:20|16810.47|16810.47|16809.65|16809.65|16810.47|16810.47|16809.65|16809.65|0
1638195750000|2021-11-29 14:22:30|16810.56|16810.56|16810.56|16810.56|16810.56|16810.56|16810.56|16810.56|0
1638195760000|2021-11-29 14:22:40|16811.38|16811.38|16811.38|16811.38|16811.38|16811.38|16811.38|16811.38|0
1638195770000|2021-11-29 14:22:50|16812.32|16812.32|16812.32|16812.32|16812.32|16812.32|16812.32|16812.32|0
1638195870000|2021-11-29 14:24:30|16811.86|16811.86|16811.86|16811.86|16811.86|16811.86|16811.86|16811.86|0
1638195880000|2021-11-29 14:24:40|16810.92|16810.92|16810.92|16810.92|16810.92|16810.92|16810.92|16810.92|0
1638195890000|2021-11-29 14:24:50|16810.45|16810.45|16809.53|16809.53|16810.45|16810.45|16809.53|16809.53|0
1638195900000|2021-11-29 14:25:00|16810|16810|16810|16810|16810|16810|16810|16810|0
1638195910000|2021-11-29 14:25:10|16809.38|16809.38|16807.77|16807.77|16809.38|16809.38|16807.77|16807.77|0
1638195960000|2021-11-29 14:26:00|16808.27|16808.27|16808.24|16808.24|16808.71|16808.71|16807.77|16807.77|0
1638195990000|2021-11-29 14:26:30|16808.71|16808.71|16808.71|16808.71|16808.71|16808.71|16808.24|16808.24|0
1638196020000|2021-11-29 14:27:00|16808.24|16808.24|16807.68|16807.68|16808.24|16808.24|16807.68|16807.68|0
1638196040000|2021-11-29 14:27:20|16802.6|16802.6|16801.63|16801.63|16802.6|16802.6|16801.17|16801.17|0
1638196050000|2021-11-29 14:27:30|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|0
1638196100000|2021-11-29 14:28:20|16803.29|16803.29|16802.47|16802.47|16803.29|16803.29|16802.47|16802.47|0
1638196110000|2021-11-29 14:28:30|16803.29|16803.29|16803.49|16803.49|16803.49|16803.49|16803.29|16803.29|0
1638196120000|2021-11-29 14:28:40|16803.99|16803.99|16803.99|16803.99|16803.99|16803.99|16803.99|16803.99|0
1638196130000|2021-11-29 14:28:50|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|0
1638196160000|2021-11-29 14:29:20|16805.49|16805.49|16805.49|16805.49|16805.49|16805.49|16805.49|16805.49|0
1638196170000|2021-11-29 14:29:30|16806.92|16806.92|16806.92|16806.92|16806.92|16806.92|16806.92|16806.92|0
1638196190000|2021-11-29 14:29:50|16807.74|16807.74|16807.74|16807.74|16807.74|16807.74|16807.74|16807.74|0
1638196200000|2021-11-29 14:30:00|16808.23|16808.23|16811.18|16811.18|16811.18|16811.18|16808.23|16808.23|0
1638196220000|2021-11-29 14:30:20|16813.08|16813.08|16813.08|16813.08|16813.08|16813.08|16813.08|16813.08|0
1638196230000|2021-11-29 14:30:30|16811.65|16811.65|16810.02|16810.02|16811.65|16811.65|16810.02|16810.02|0
1638196240000|2021-11-29 14:30:40|16809.1|16809.1|16798.52|16798.52|16809.1|16809.1|16798.52|16798.52|0
1638196280000|2021-11-29 14:31:20|16797.96|16797.96|16795.71|16795.71|16797.96|16797.96|16795.71|16795.71|0
1638196290000|2021-11-29 14:31:30|16796.65|16796.65|16796.65|16796.65|16796.65|16796.65|16796.65|16796.65|0
1638196300000|2021-11-29 14:31:40|16795.22|16795.22|16795.12|16795.12|16795.94|16795.94|16794.31|16794.31|0
1638196310000|2021-11-29 14:31:50|16793.69|16793.69|16785.94|16785.94|16793.69|16793.69|16785.94|16785.94|0
1638196330000|2021-11-29 14:32:10|16784.5|16784.5|16773.37|16773.37|16784.5|16784.5|16773.37|16773.37|0
1638196340000|2021-11-29 14:32:20|16772.46|16772.46|16768.96|16768.96|16772.46|16772.46|16768.96|16768.96|0
1638196350000|2021-11-29 14:32:30|16768.5|16768.5|16767.8|16767.8|16769.93|16769.93|16767.8|16767.8|0
1638196360000|2021-11-29 14:32:40|16766.37|16766.37|16765.45|16765.45|16766.37|16766.37|16765.45|16765.45|0
1638196370000|2021-11-29 14:32:50|16764.99|16764.99|16760.63|16760.63|16765.45|16765.45|16760.63|16760.63|0
1638196380000|2021-11-29 14:33:00|16762.06|16762.06|16760.59|16760.59|16762.06|16762.06|16760.18|16760.18|0
1638196390000|2021-11-29 14:33:10|16759.68|16759.68|16759.68|16759.68|16759.68|16759.68|16759.68|16759.68|0
1638196400000|2021-11-29 14:33:20|16756.86|16756.86|16756.66|16756.66|16756.86|16756.86|16756.66|16756.66|0
1638196410000|2021-11-29 14:33:30|16757.13|16757.13|16757.13|16757.13|16757.13|16757.13|16757.13|16757.13|0
1638196430000|2021-11-29 14:33:50|16757.6|16757.6|16746.58|16746.58|16758.01|16758.01|16745.15|16745.15|0
1638196440000|2021-11-29 14:34:00|16747.05|16747.05|16747.05|16747.05|16747.05|16747.05|16747.05|16747.05|0
1638196450000|2021-11-29 14:34:10|16745.41|16745.41|16744.04|16744.04|16745.41|16745.41|16744.04|16744.04|0
1638196460000|2021-11-29 14:34:20|16742.6|16742.6|16741.79|16741.79|16742.6|16742.6|16741.17|16741.17|0
1638196470000|2021-11-29 14:34:30|16740.97|16740.97|16742.13|16742.13|16742.6|16742.6|16740.97|16740.97|0
1638196480000|2021-11-29 14:34:40|16741.11|16741.11|16743.75|16743.75|16743.75|16743.75|16741.11|16741.11|0
1638196490000|2021-11-29 14:34:50|16742.63|16742.63|16742.17|16742.17|16742.63|16742.63|16742.17|16742.17|0
1638196500000|2021-11-29 14:35:00|16751.26|16751.26|16751.67|16751.67|16751.67|16751.67|16750.24|16750.24|0
1638196510000|2021-11-29 14:35:10|16749.94|16749.94|16748.31|16748.31|16749.94|16749.94|16748.31|16748.31|0
1638196540000|2021-11-29 14:35:40|16748.08|16748.08|16749.26|16749.26|16749.26|16749.26|16747.88|16747.88|0
1638196550000|2021-11-29 14:35:50|16749.46|16749.46|16749.46|16749.46|16749.46|16749.46|16749.46|16749.46|0
1638196560000|2021-11-29 14:36:00|16747.01|16747.01|16745.48|16745.48|16747.83|16747.83|16745.48|16745.48|0
1638196570000|2021-11-29 14:36:10|16746.4|16746.4|16744.02|16744.02|16746.4|16746.4|16744.02|16744.02|0
1638196580000|2021-11-29 14:36:20|16743.35|16743.35|16732.95|16732.95|16743.35|16743.35|16732.95|16732.95|0
1638196590000|2021-11-29 14:36:30|16729.18|16729.18|16727.75|16727.75|16729.18|16729.18|16727.75|16727.75|0
1638196600000|2021-11-29 14:36:40|16726.93|16726.93|16727.75|16727.75|16727.75|16727.75|16726.93|16726.93|0
1638196610000|2021-11-29 14:36:50|16729.48|16729.48|16727.73|16727.73|16730.3|16730.3|16727.73|16727.73|0
1638196620000|2021-11-29 14:37:00|16726.32|16726.32|16736.21|16736.21|16736.21|16736.21|16726.32|16726.32|0
1638196630000|2021-11-29 14:37:10|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|16735.39|0
1638196670000|2021-11-29 14:37:50|16733.49|16733.49|16732.2|16732.2|16733.49|16733.49|16732.2|16732.2|0
1638196700000|2021-11-29 14:38:20|16733.63|16733.63|16732.81|16732.81|16733.63|16733.63|16732.81|16732.81|0
1638196710000|2021-11-29 14:38:30|16733.23|16733.23|16733.72|16733.72|16733.72|16733.72|16733.23|16733.23|0
1638196720000|2021-11-29 14:38:40|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|0
1638196740000|2021-11-29 14:39:00|16735.03|16735.03|16735.03|16735.03|16735.03|16735.03|16735.03|16735.03|0
1638196760000|2021-11-29 14:39:20|16735.5|16735.5|16735.97|16735.97|16735.97|16735.97|16735.5|16735.5|0
1638196770000|2021-11-29 14:39:30|16739.65|16739.65|16740.59|16740.59|16740.59|16740.59|16739.65|16739.65|0
1638196780000|2021-11-29 14:39:40|16741.06|16741.06|16741.06|16741.06|16741.06|16741.06|16741.06|16741.06|0
1638196790000|2021-11-29 14:39:50|16742.49|16742.49|16742.96|16742.96|16742.96|16742.96|16742.49|16742.49|0
1638196800000|2021-11-29 14:40:00|16743.16|16743.16|16742.84|16742.84|16743.66|16743.66|16742.84|16742.84|0
1638196810000|2021-11-29 14:40:10|16742.35|16742.35|16742.35|16742.35|16742.35|16742.35|16742.35|16742.35|0
1638196820000|2021-11-29 14:40:20|16741.53|16741.53|16741.53|16741.53|16741.53|16741.53|16741.53|16741.53|0
1638196830000|2021-11-29 14:40:30|16742.44|16742.44|16746.72|16746.72|16746.72|16746.72|16742.44|16742.44|0
1638196840000|2021-11-29 14:40:40|16747.64|16747.64|16748.1|16748.1|16748.1|16748.1|16747.64|16747.64|0
1638196850000|2021-11-29 14:40:50|16748.57|16748.57|16748.92|16748.92|16749.94|16749.94|16748.57|16748.57|0
1638196860000|2021-11-29 14:41:00|16748.36|16748.36|16747.45|16747.45|16748.36|16748.36|16747.45|16747.45|0
1638196870000|2021-11-29 14:41:10|16748.39|16748.39|16748.39|16748.39|16748.39|16748.39|16748.39|16748.39|0
1638196880000|2021-11-29 14:41:20|16749.38|16749.38|16747.95|16747.95|16749.38|16749.38|16747.95|16747.95|0
1638196890000|2021-11-29 14:41:30|16746.57|16746.57|16748.82|16748.82|16748.82|16748.82|16746.57|16746.57|0
1638196900000|2021-11-29 14:41:40|16749.63|16749.63|16749.84|16749.84|16749.84|16749.84|16747.19|16747.19|0
1638196910000|2021-11-29 14:41:50|16747.39|16747.39|16747.39|16747.39|16747.39|16747.39|16747.39|16747.39|0
1638196920000|2021-11-29 14:42:00|16747.17|16747.17|16747.41|16747.41|16747.41|16747.41|16746.94|16746.94|0
1638196930000|2021-11-29 14:42:10|16746.47|16746.47|16747.29|16747.29|16747.29|16747.29|16746.47|16746.47|0
1638196940000|2021-11-29 14:42:20|16745.85|16745.85|16745.85|16745.85|16745.85|16745.85|16745.85|16745.85|0
1638196950000|2021-11-29 14:42:30|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|16744.18|0
1638196970000|2021-11-29 14:42:50|16743.77|16743.77|16742.17|16742.17|16743.77|16743.77|16742.17|16742.17|0
1638196980000|2021-11-29 14:43:00|16741.17|16741.17|16731.52|16731.52|16741.17|16741.17|16731.52|16731.52|0
1638196990000|2021-11-29 14:43:10|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|0
1638197000000|2021-11-29 14:43:20|16731.52|16731.52|16731.03|16731.03|16731.52|16731.52|16731.03|16731.03|0
1638197010000|2021-11-29 14:43:30|16725.3|16725.3|16725.3|16725.3|16725.3|16725.3|16725.3|16725.3|0
1638197030000|2021-11-29 14:43:50|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|0
1638197050000|2021-11-29 14:44:10|16723.71|16723.71|16724.18|16724.18|16724.18|16724.18|16723.71|16723.71|0
1638197070000|2021-11-29 14:44:30|16723.71|16723.71|16723.71|16723.71|16723.71|16723.71|16723.71|16723.71|0
1638197120000|2021-11-29 14:45:20|16722.78|16722.78|16721.86|16721.86|16722.78|16722.78|16721.86|16721.86|0
1638197130000|2021-11-29 14:45:30|16721.66|16721.66|16721.45|16721.45|16721.66|16721.66|16721.45|16721.45|0
1638197140000|2021-11-29 14:45:40|16718.17|16718.17|16711.89|16711.89|16718.17|16718.17|16711.89|16711.89|0
1638197150000|2021-11-29 14:45:50|16711.42|16711.42|16711.42|16711.42|16711.42|16711.42|16709.99|16709.99|0
1638197160000|2021-11-29 14:46:00|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|16711.89|0
1638197170000|2021-11-29 14:46:10|16712.8|16712.8|16718.96|16718.96|16718.96|16718.96|16712.8|16712.8|0
1638197180000|2021-11-29 14:46:20|16719.87|16719.87|16722.97|16722.97|16722.97|16722.97|16719.87|16719.87|0
1638197200000|2021-11-29 14:46:40|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|16722.16|0
1638197230000|2021-11-29 14:47:10|16720.72|16720.72|16720.72|16720.72|16720.72|16720.72|16720.72|16720.72|0
1638197240000|2021-11-29 14:47:20|16722.36|16722.36|16719.61|16719.61|16722.36|16722.36|16719.61|16719.61|0
1638197260000|2021-11-29 14:47:40|16721.04|16721.04|16721.98|16721.98|16721.98|16721.98|16721.04|16721.04|0
1638197280000|2021-11-29 14:48:00|16722.89|16722.89|16722.89|16722.89|16722.89|16722.89|16722.89|16722.89|0
1638197290000|2021-11-29 14:48:10|16723.36|16723.36|16727.54|16727.54|16727.54|16727.54|16723.36|16723.36|0
1638197310000|2021-11-29 14:48:30|16726.72|16726.72|16722.58|16722.58|16726.72|16726.72|16722.58|16722.58|0
1638197320000|2021-11-29 14:48:40|16719.72|16719.72|16719.89|16719.89|16721.12|16721.12|16719.72|16719.72|0
1638197330000|2021-11-29 14:48:50|16719.33|16719.33|16719.8|16719.8|16719.8|16719.8|16719.33|16719.33|0
1638197340000|2021-11-29 14:49:00|16719.39|16719.39|16720.01|16720.01|16720.01|16720.01|16719.39|16719.39|0
1638197350000|2021-11-29 14:49:10|16720.21|16720.21|16720.21|16720.21|16720.21|16720.21|16720.21|16720.21|0
1638197380000|2021-11-29 14:49:40|16719.4|16719.4|16719.4|16719.4|16720.21|16720.21|16719.4|16719.4|0
1638197390000|2021-11-29 14:49:50|16718.46|16718.46|16713.94|16713.94|16718.46|16718.46|16713.94|16713.94|0
1638197400000|2021-11-29 14:50:00|16713.44|16713.44|16711.4|16711.4|16713.44|16713.44|16709.08|16709.08|0
1638197410000|2021-11-29 14:50:10|16712.32|16712.32|16720.91|16720.91|16720.91|16720.91|16712.32|16712.32|0
1638197420000|2021-11-29 14:50:20|16721.9|16721.9|16720.99|16720.99|16721.9|16721.9|16720.99|16720.99|0
1638197430000|2021-11-29 14:50:30|16720.17|16720.17|16721.92|16721.92|16721.92|16721.92|16720.17|16720.17|0
1638197470000|2021-11-29 14:51:10|16726.22|16726.22|16726.22|16726.22|16726.22|16726.22|16726.22|16726.22|0
1638197490000|2021-11-29 14:51:30|16726.69|16726.69|16727.15|16727.15|16727.15|16727.15|16726.69|16726.69|0
1638197500000|2021-11-29 14:51:40|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|0
1638197510000|2021-11-29 14:51:50|16729.4|16729.4|16730.44|16730.44|16730.44|16730.44|16729.4|16729.4|0
1638197520000|2021-11-29 14:52:00|16729.62|16729.62|16735.03|16735.03|16735.03|16735.03|16729.62|16729.62|0
1638197530000|2021-11-29 14:52:10|16735.49|16735.49|16735.9|16735.9|16735.9|16735.9|16735.49|16735.49|0
1638197540000|2021-11-29 14:52:20|16734.99|16734.99|16728.78|16728.78|16734.99|16734.99|16728.78|16728.78|0
1638197550000|2021-11-29 14:52:30|16727.96|16727.96|16724.2|16724.2|16727.96|16727.96|16724.2|16724.2|0
1638197570000|2021-11-29 14:52:50|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|16723.28|0
1638197580000|2021-11-29 14:53:00|16723.76|16723.76|16723.76|16723.76|16723.76|16723.76|16723.76|16723.76|0
1638197590000|2021-11-29 14:53:10|16724.75|16724.75|16723.93|16723.93|16724.75|16724.75|16723.93|16723.93|0
1638197620000|2021-11-29 14:53:40|16725.76|16725.76|16729.38|16729.38|16729.94|16729.94|16725.76|16725.76|0
1638197630000|2021-11-29 14:53:50|16730.3|16730.3|16731.21|16731.21|16731.21|16731.21|16730.3|16730.3|0
1638197640000|2021-11-29 14:54:00|16732.15|16732.15|16730.79|16730.79|16733.12|16733.12|16730.79|16730.79|0
1638197650000|2021-11-29 14:54:10|16730.23|16730.23|16730.23|16730.23|16730.23|16730.23|16730.23|16730.23|0
1638197660000|2021-11-29 14:54:20|16729.42|16729.42|16727.86|16727.86|16729.42|16729.42|16727.56|16727.56|0
1638197670000|2021-11-29 14:54:30|16729.29|16729.29|16730.61|16730.61|16730.61|16730.61|16729.29|16729.29|0
1638197680000|2021-11-29 14:54:40|16730.05|16730.05|16730.05|16730.05|16730.05|16730.05|16730.05|16730.05|0
1638197690000|2021-11-29 14:54:50|16729.14|16729.14|16729.14|16729.14|16729.14|16729.14|16729.14|16729.14|0
1638197700000|2021-11-29 14:55:00|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|0
1638197710000|2021-11-29 14:55:10|16728.64|16728.64|16727.68|16727.68|16729.11|16729.11|16726.8|16726.8|0
1638197730000|2021-11-29 14:55:30|16728.79|16728.79|16733.58|16733.58|16734.4|16734.4|16728.79|16728.79|0
1638197740000|2021-11-29 14:55:40|16734.05|16734.05|16734.05|16734.05|16734.05|16734.05|16734.05|16734.05|0
1638197750000|2021-11-29 14:55:50|16734.27|16734.27|16737.39|16737.39|16737.59|16737.59|16734.27|16734.27|0
1638197760000|2021-11-29 14:56:00|16737.8|16737.8|16738.82|16738.82|16738.82|16738.82|16737.8|16737.8|0
1638197770000|2021-11-29 14:56:10|16738.6|16738.6|16739.15|16739.15|16739.15|16739.15|16738.6|16738.6|0
1638197780000|2021-11-29 14:56:20|16739.36|16739.36|16741.19|16741.19|16741.19|16741.19|16739.36|16739.36|0
1638197790000|2021-11-29 14:56:30|16742.1|16742.1|16742.1|16742.1|16742.1|16742.1|16742.1|16742.1|0
1638197800000|2021-11-29 14:56:40|16742.92|16742.92|16742.92|16742.92|16742.92|16742.92|16742.92|16742.92|0
1638197810000|2021-11-29 14:56:50|16743.38|16743.38|16751.94|16751.94|16751.94|16751.94|16743.38|16743.38|0
1638197820000|2021-11-29 14:57:00|16751.47|16751.47|16750.65|16750.65|16751.47|16751.47|16750.65|16750.65|0
1638197830000|2021-11-29 14:57:10|16749.74|16749.74|16749.74|16749.74|16749.74|16749.74|16749.74|16749.74|0
1638197850000|2021-11-29 14:57:30|16753|16753|16753|16753|16753|16753|16752.19|16752.19|0
1638197860000|2021-11-29 14:57:40|16752.78|16752.78|16753.27|16753.27|16753.27|16753.27|16751.84|16751.84|0
1638197870000|2021-11-29 14:57:50|16754.09|16754.09|16754.09|16754.09|16754.09|16754.09|16754.09|16754.09|0
1638197880000|2021-11-29 14:58:00|16754.56|16754.56|16754.56|16754.56|16754.56|16754.56|16754.56|16754.56|0
1638197890000|2021-11-29 14:58:10|16755.49|16755.49|16755.49|16755.49|16755.49|16755.49|16755.49|16755.49|0
1638197910000|2021-11-29 14:58:30|16754.56|16754.56|16756.41|16756.41|16756.41|16756.41|16754.56|16754.56|0
1638197920000|2021-11-29 14:58:40|16755.95|16755.95|16755.95|16755.95|16755.95|16755.95|16755.95|16755.95|0
1638197930000|2021-11-29 14:58:50|16757.38|16757.38|16757.38|16757.38|16757.38|16757.38|16757.38|16757.38|0
1638197960000|2021-11-29 14:59:20|16761.96|16761.96|16761.96|16761.96|16761.96|16761.96|16761.96|16761.96|0
1638197970000|2021-11-29 14:59:30|16762.87|16762.87|16764.5|16764.5|16764.5|16764.5|16762.87|16762.87|0
1638197980000|2021-11-29 14:59:40|16765.32|16765.32|16763.03|16763.03|16766.81|16766.81|16763.03|16763.03|0
1638197990000|2021-11-29 14:59:50|16762.56|16762.56|16761.4|16761.4|16762.56|16762.56|16761.4|16761.4|0
1638198010000|2021-11-29 15:00:10|16760.4|16760.4|16758.97|16758.97|16760.4|16760.4|16758.97|16758.97|0
1638198020000|2021-11-29 15:00:20|16759.47|16759.47|16759.47|16759.47|16759.47|16759.47|16759.47|16759.47|0
1638198030000|2021-11-29 15:00:30|16760.9|16760.9|16761.55|16761.55|16761.55|16761.55|16760.43|16760.43|0
1638198050000|2021-11-29 15:00:50|16761.75|16761.75|16766.08|16766.08|16766.08|16766.08|16761.28|16761.28|0
1638198060000|2021-11-29 15:01:00|16765.17|16765.17|16772.64|16772.64|16772.64|16772.64|16765.17|16765.17|0
1638198080000|2021-11-29 15:01:20|16772.23|16772.23|16772.23|16772.23|16772.23|16772.23|16772.23|16772.23|0
1638198090000|2021-11-29 15:01:30|16773.64|16773.64|16773.64|16773.64|16773.64|16773.64|16773.64|16773.64|0
1638198110000|2021-11-29 15:01:50|16774.46|16774.46|16775.89|16775.89|16775.89|16775.89|16774.46|16774.46|0
1638198120000|2021-11-29 15:02:00|16777.72|16777.72|16783.04|16783.04|16783.04|16783.04|16777.72|16777.72|0
1638198130000|2021-11-29 15:02:10|16783.25|16783.25|16783.25|16783.25|16783.25|16783.25|16783.25|16783.25|0
1638198140000|2021-11-29 15:02:20|16782.78|16782.78|16773.57|16773.57|16782.78|16782.78|16773.57|16773.57|0
1638198150000|2021-11-29 15:02:30|16774.38|16774.38|16774.94|16774.94|16774.94|16774.94|16774.38|16774.38|0
1638198180000|2021-11-29 15:03:00|16773.51|16773.51|16761.4|16761.4|16773.51|16773.51|16761.4|16761.4|0
1638198190000|2021-11-29 15:03:10|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|16758.95|0
1638198200000|2021-11-29 15:03:20|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|16758.03|0
1638198220000|2021-11-29 15:03:40|16755.17|16755.17|16755.17|16755.17|16755.17|16755.17|16755.17|16755.17|0
1638198240000|2021-11-29 15:04:00|16747.77|16747.77|16747.77|16747.77|16747.77|16747.77|16747.77|16747.77|0
1638198250000|2021-11-29 15:04:10|16746.33|16746.33|16743.96|16743.96|16746.33|16746.33|16743.96|16743.96|0
1638198270000|2021-11-29 15:04:30|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|0
1638198280000|2021-11-29 15:04:40|16744.31|16744.31|16744.31|16744.31|16744.31|16744.31|16744.31|16744.31|0
1638198290000|2021-11-29 15:04:50|16743.84|16743.84|16740.41|16740.41|16743.84|16743.84|16740.41|16740.41|0
1638198300000|2021-11-29 15:05:00|16738.92|16738.92|16738.92|16738.92|16738.92|16738.92|16738.92|16738.92|0
1638198310000|2021-11-29 15:05:10|16737.49|16737.49|16737.49|16737.49|16737.49|16737.49|16737.49|16737.49|0
1638198320000|2021-11-29 15:05:20|16733.84|16733.84|16732.9|16732.9|16733.84|16733.84|16732.9|16732.9|0
1638198410000|2021-11-29 15:06:50|16731.78|16731.78|16731.78|16731.78|16731.78|16731.78|16731.78|16731.78|0
1638198440000|2021-11-29 15:07:20|16723|16723|16720.75|16720.75|16723|16723|16720.75|16720.75|0
1638198450000|2021-11-29 15:07:30|16719.82|16719.82|16719.82|16719.82|16719.82|16719.82|16719.82|16719.82|0
1638198470000|2021-11-29 15:07:50|16720.73|16720.73|16719.74|16719.74|16720.73|16720.73|16719.74|16719.74|0
1638198480000|2021-11-29 15:08:00|16718.92|16718.92|16715.14|16715.14|16718.92|16718.92|16715.14|16715.14|0
1638198490000|2021-11-29 15:08:10|16719.12|16719.12|16719.12|16719.12|16719.12|16719.12|16719.12|16719.12|0
1638198510000|2021-11-29 15:08:30|16719.62|16719.62|16717.74|16717.74|16719.62|16719.62|16717.74|16717.74|0
1638198520000|2021-11-29 15:08:40|16719.64|16719.64|16719.64|16719.64|16719.64|16719.64|16719.64|16719.64|0
1638198530000|2021-11-29 15:08:50|16720.2|16720.2|16720.2|16720.2|16720.2|16720.2|16720.2|16720.2|0
1638198550000|2021-11-29 15:09:10|16721.14|16721.14|16722.05|16722.05|16722.05|16722.05|16721.14|16721.14|0
1638198560000|2021-11-29 15:09:20|16720.62|16720.62|16722.25|16722.25|16722.25|16722.25|16720.62|16720.62|0
1638198590000|2021-11-29 15:09:50|16722.72|16722.72|16728.89|16728.89|16728.89|16728.89|16722.72|16722.72|0
1638198600000|2021-11-29 15:10:00|16729.36|16729.36|16729.36|16729.36|16729.36|16729.36|16729.36|16729.36|0
1638198610000|2021-11-29 15:10:10|16729.56|16729.56|16730.03|16730.03|16730.03|16730.03|16729.56|16729.56|0
1638198620000|2021-11-29 15:10:20|16730.5|16730.5|16730.5|16730.5|16730.97|16730.97|16730.5|16730.5|0
1638198630000|2021-11-29 15:10:30|16731.91|16731.91|16733.74|16733.74|16733.74|16733.74|16731.91|16731.91|0
1638198650000|2021-11-29 15:10:50|16735.02|16735.02|16735.02|16735.02|16735.02|16735.02|16735.02|16735.02|0
1638198660000|2021-11-29 15:11:00|16734.55|16734.55|16734.55|16734.55|16734.55|16734.55|16734.55|16734.55|0
1638198670000|2021-11-29 15:11:10|16733.12|16733.12|16731.65|16731.65|16733.12|16733.12|16731.65|16731.65|0
1638198680000|2021-11-29 15:11:20|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|16732.76|0
1638198720000|2021-11-29 15:12:00|16734.2|16734.2|16735.11|16735.11|16735.11|16735.11|16734.2|16734.2|0
1638198730000|2021-11-29 15:12:10|16735.61|16735.61|16732.79|16732.79|16735.61|16735.61|16732.79|16732.79|0
1638198760000|2021-11-29 15:12:40|16732.32|16732.32|16732.52|16732.52|16732.52|16732.52|16732.32|16732.32|0
1638198770000|2021-11-29 15:12:50|16732.32|16732.32|16732.11|16732.11|16732.32|16732.32|16732.11|16732.11|0
1638198780000|2021-11-29 15:13:00|16730.12|16730.12|16730.59|16730.59|16730.59|16730.59|16730.12|16730.12|0
1638198790000|2021-11-29 15:13:10|16732.02|16732.02|16731.11|16731.11|16732.02|16732.02|16731.11|16731.11|0
1638198820000|2021-11-29 15:13:40|16730.61|16730.61|16728.98|16728.98|16730.61|16730.61|16728.98|16728.98|0
1638198850000|2021-11-29 15:14:10|16729.97|16729.97|16732.64|16732.64|16732.64|16732.64|16729.97|16729.97|0
1638198880000|2021-11-29 15:14:40|16731.21|16731.21|16731.68|16731.68|16731.68|16731.68|16731.21|16731.21|0
1638198900000|2021-11-29 15:15:00|16732.14|16732.14|16732.76|16732.76|16732.76|16732.76|16732.14|16732.14|0
1638198910000|2021-11-29 15:15:10|16733.57|16733.57|16734.69|16734.69|16734.69|16734.69|16733.57|16733.57|0
1638198920000|2021-11-29 15:15:20|16738.03|16738.03|16745.25|16745.25|16745.25|16745.25|16738.03|16738.03|0
1638198930000|2021-11-29 15:15:30|16745.66|16745.66|16747.82|16747.82|16747.82|16747.82|16745.66|16745.66|0
1638198940000|2021-11-29 15:15:40|16748.04|16748.04|16748.04|16748.04|16748.04|16748.04|16748.04|16748.04|0
1638198950000|2021-11-29 15:15:50|16752.34|16752.34|16752.34|16752.34|16752.34|16752.34|16752.34|16752.34|0
1638198960000|2021-11-29 15:16:00|16752.11|16752.11|16752.11|16752.11|16752.11|16752.11|16751.89|16751.89|0
1638198970000|2021-11-29 15:16:10|16752.78|16752.78|16757.86|16757.86|16757.86|16757.86|16752.78|16752.78|0
1638198980000|2021-11-29 15:16:20|16757.3|16757.3|16757.3|16757.3|16757.3|16757.3|16757.3|16757.3|0
1638198990000|2021-11-29 15:16:30|16756.36|16756.36|16756.36|16756.36|16756.36|16756.36|16756.36|16756.36|0
1638199010000|2021-11-29 15:16:50|16757.99|16757.99|16757.99|16757.99|16757.99|16757.99|16757.99|16757.99|0
1638199020000|2021-11-29 15:17:00|16759.43|16759.43|16759.43|16759.43|16759.43|16759.43|16759.43|16759.43|0
1638199030000|2021-11-29 15:17:10|16760.37|16760.37|16760.37|16760.37|16760.37|16760.37|16760.37|16760.37|0
1638199060000|2021-11-29 15:17:40|16759.47|16759.47|16759.99|16759.99|16760.91|16760.91|16759.47|16759.47|0
1638199070000|2021-11-29 15:17:50|16760.49|16760.49|16761.89|16761.89|16761.89|16761.89|16760.49|16760.49|0
1638199090000|2021-11-29 15:18:10|16760.45|16760.45|16760.45|16760.45|16760.45|16760.45|16760.45|16760.45|0
1638199100000|2021-11-29 15:18:20|16759.98|16759.98|16756.62|16756.62|16759.98|16759.98|16756.62|16756.62|0
1638199110000|2021-11-29 15:18:30|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|16755.71|0
1638199130000|2021-11-29 15:18:50|16756.62|16756.62|16757.53|16757.53|16757.53|16757.53|16756.62|16756.62|0
1638199140000|2021-11-29 15:19:00|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|0
1638199150000|2021-11-29 15:19:10|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|16753.68|0
1638199160000|2021-11-29 15:19:20|16752.74|16752.74|16750.43|16750.43|16752.74|16752.74|16750.43|16750.43|0
1638199170000|2021-11-29 15:19:30|16749.49|16749.49|16733.99|16733.99|16749.49|16749.49|16733.99|16733.99|0
1638199180000|2021-11-29 15:19:40|16735.42|16735.42|16735.42|16735.42|16735.42|16735.42|16735.42|16735.42|0
1638199190000|2021-11-29 15:19:50|16735.92|16735.92|16735.92|16735.92|16735.92|16735.92|16735.92|16735.92|0
1638199200000|2021-11-29 15:20:00|16734.48|16734.48|16734.13|16734.13|16735.04|16735.04|16734.13|16734.13|0
1638199210000|2021-11-29 15:20:10|16735.56|16735.56|16735.56|16735.56|16735.56|16735.56|16735.56|16735.56|0
1638199220000|2021-11-29 15:20:20|16736.6|16736.6|16737.06|16737.06|16737.06|16737.06|16736.6|16736.6|0
1638199280000|2021-11-29 15:21:20|16736.6|16736.6|16736.6|16736.6|16736.6|16736.6|16736.6|16736.6|0
1638199290000|2021-11-29 15:21:30|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|16735.78|0
1638199310000|2021-11-29 15:21:50|16735.31|16735.31|16735.31|16735.31|16735.31|16735.31|16735.31|16735.31|0
1638199320000|2021-11-29 15:22:00|16734.85|16734.85|16733.93|16733.93|16734.85|16734.85|16733.93|16733.93|0
1638199340000|2021-11-29 15:22:20|16733.12|16733.12|16732.5|16732.5|16733.12|16733.12|16732.5|16732.5|0
1638199350000|2021-11-29 15:22:30|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|16732.3|0
1638199370000|2021-11-29 15:22:50|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|0
1638199400000|2021-11-29 15:23:20|16732.55|16732.55|16733.55|16733.55|16733.55|16733.55|16732.55|16732.55|0
1638199410000|2021-11-29 15:23:30|16733.08|16733.08|16733.08|16733.08|16733.08|16733.08|16733.08|16733.08|0
1638199420000|2021-11-29 15:23:40|16732.14|16732.14|16732.14|16732.14|16732.14|16732.14|16732.14|16732.14|0
1638199430000|2021-11-29 15:23:50|16730.74|16730.74|16731.21|16731.21|16731.21|16731.21|16730.74|16730.74|0
1638199440000|2021-11-29 15:24:00|16730.74|16730.74|16730.74|16730.74|16730.74|16730.74|16730.74|16730.74|0
1638199450000|2021-11-29 15:24:10|16734.65|16734.65|16737.67|16737.67|16737.67|16737.67|16734.65|16734.65|0
1638199480000|2021-11-29 15:24:40|16736.24|16736.24|16736.03|16736.03|16737.15|16737.15|16736.03|16736.03|0
1638199490000|2021-11-29 15:24:50|16735.56|16735.56|16730.84|16730.84|16735.56|16735.56|16730.84|16730.84|0
1638199500000|2021-11-29 15:25:00|16729.21|16729.21|16728.65|16728.65|16729.21|16729.21|16728.65|16728.65|0
1638199510000|2021-11-29 15:25:10|16727.98|16727.98|16727.98|16727.98|16727.98|16727.98|16727.98|16727.98|0
1638199520000|2021-11-29 15:25:20|16728.8|16728.8|16729.79|16729.79|16730.7|16730.7|16728.8|16728.8|0
1638199530000|2021-11-29 15:25:30|16730.23|16730.23|16729.77|16729.77|16730.23|16730.23|16729.77|16729.77|0
1638199540000|2021-11-29 15:25:40|16728.95|16728.95|16728.02|16728.02|16728.95|16728.95|16728.02|16728.02|0
1638199550000|2021-11-29 15:25:50|16727.08|16727.08|16726.61|16726.61|16727.08|16727.08|16726.61|16726.61|0
1638199560000|2021-11-29 15:26:00|16728.04|16728.04|16728.86|16728.86|16728.86|16728.86|16728.04|16728.04|0
1638199570000|2021-11-29 15:26:10|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|16730.53|0
1638199590000|2021-11-29 15:26:30|16729.92|16729.92|16729.92|16729.92|16729.92|16729.92|16729.92|16729.92|0
1638199620000|2021-11-29 15:27:00|16726.77|16726.77|16711.42|16711.42|16726.77|16726.77|16711.42|16711.42|0
1638199640000|2021-11-29 15:27:20|16711.22|16711.22|16711.63|16711.63|16711.63|16711.63|16711.22|16711.22|0
1638199650000|2021-11-29 15:27:30|16708.11|16708.11|16703.84|16703.84|16708.11|16708.11|16703.84|16703.84|0
1638199660000|2021-11-29 15:27:40|16702.01|16702.01|16698.45|16698.45|16702.93|16702.93|16698.45|16698.45|0
1638199670000|2021-11-29 15:27:50|16697.63|16697.63|16699.06|16699.06|16699.06|16699.06|16697.63|16697.63|0
1638199680000|2021-11-29 15:28:00|16697.63|16697.63|16699.26|16699.26|16699.26|16699.26|16697.63|16697.63|0
1638199690000|2021-11-29 15:28:10|16697.78|16697.78|16697.78|16697.78|16697.78|16697.78|16697.78|16697.78|0
1638199700000|2021-11-29 15:28:20|16698.59|16698.59|16698.59|16698.59|16698.59|16698.59|16698.59|16698.59|0
1638199710000|2021-11-29 15:28:30|16699.41|16699.41|16699.67|16699.67|16699.67|16699.67|16698.04|16698.04|0
1638199720000|2021-11-29 15:28:40|16698.85|16698.85|16698.85|16698.85|16698.85|16698.85|16698.85|16698.85|0
1638199730000|2021-11-29 15:28:50|16699.67|16699.67|16700.48|16700.48|16700.48|16700.48|16699.67|16699.67|0
1638199740000|2021-11-29 15:29:00|16699.67|16699.67|16700.48|16700.48|16700.48|16700.48|16699.67|16699.67|0
1638199750000|2021-11-29 15:29:10|16701.1|16701.1|16700.28|16700.28|16701.1|16701.1|16700.28|16700.28|0
1638199760000|2021-11-29 15:29:20|16700.9|16700.9|16701.57|16701.57|16702.13|16702.13|16700.9|16700.9|0
1638199770000|2021-11-29 15:29:30|16701.16|16701.16|16707.17|16707.17|16707.17|16707.17|16701.16|16701.16|0
1638199780000|2021-11-29 15:29:40|16707.99|16707.99|16709.19|16709.19|16709.19|16709.19|16705.31|16705.31|0
1638199790000|2021-11-29 15:29:50|16710.1|16710.1|16708.47|16708.47|16710.1|16710.1|16708.47|16708.47|0
1638199800000|2021-11-29 15:30:00|16707.65|16707.65|16708.47|16708.47|16708.47|16708.47|16707.65|16707.65|0
1638199810000|2021-11-29 15:30:10|16706.74|16706.74|16706.74|16706.74|16706.74|16706.74|16706.74|16706.74|0
1638199820000|2021-11-29 15:30:20|16705.11|16705.11|16704.88|16704.88|16705.11|16705.11|16704.88|16704.88|0
1638199830000|2021-11-29 15:30:30|16704.47|16704.47|16701.83|16701.83|16704.47|16704.47|16701.83|16701.83|0
1638199840000|2021-11-29 15:30:40|16701.36|16701.36|16701.36|16701.36|16701.36|16701.36|16701.36|16701.36|0
1638199850000|2021-11-29 15:30:50|16700.87|16700.87|16700.87|16700.87|16700.87|16700.87|16700.87|16700.87|0
1638199860000|2021-11-29 15:31:00|16700.64|16700.64|16700.2|16700.2|16700.64|16700.64|16700.2|16700.2|0
1638199870000|2021-11-29 15:31:10|16699.08|16699.08|16696.22|16696.22|16699.08|16699.08|16696.22|16696.22|0
1638199890000|2021-11-29 15:31:30|16696.42|16696.42|16696.42|16696.42|16696.42|16696.42|16696.42|16696.42|0
1638199900000|2021-11-29 15:31:40|16695.01|16695.01|16689.42|16689.42|16695.01|16695.01|16689.42|16689.42|0
1638199910000|2021-11-29 15:31:50|16686.08|16686.08|16685.67|16685.67|16686.08|16686.08|16685.67|16685.67|0
1638199930000|2021-11-29 15:32:10|16686.67|16686.67|16688.92|16688.92|16688.92|16688.92|16686.67|16686.67|0
1638199960000|2021-11-29 15:32:40|16689.91|16689.91|16690.37|16690.37|16690.37|16690.37|16689.91|16689.91|0
1638199980000|2021-11-29 15:33:00|16688.94|16688.94|16689.16|16689.16|16689.16|16689.16|16687.73|16687.73|0
1638199990000|2021-11-29 15:33:10|16686.3|16686.3|16686.3|16686.3|16686.3|16686.3|16686.3|16686.3|0
1638200000000|2021-11-29 15:33:20|16687.12|16687.12|16689.22|16689.22|16689.22|16689.22|16687.12|16687.12|0
1638200010000|2021-11-29 15:33:30|16690.03|16690.03|16690.03|16690.03|16690.03|16690.03|16690.03|16690.03|0
1638200020000|2021-11-29 15:33:40|16693.62|16693.62|16692.7|16692.7|16693.62|16693.62|16692.7|16692.7|0
1638200030000|2021-11-29 15:33:50|16695.57|16695.57|16695.22|16695.22|16695.57|16695.57|16694.75|16694.75|0
1638200040000|2021-11-29 15:34:00|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|16695.69|0
1638200050000|2021-11-29 15:34:10|16693.86|16693.86|16690.52|16690.52|16693.86|16693.86|16690.52|16690.52|0
1638200060000|2021-11-29 15:34:20|16687.66|16687.66|16684.03|16684.03|16687.66|16687.66|16684.03|16684.03|0
1638200070000|2021-11-29 15:34:30|16683.56|16683.56|16683.56|16683.56|16683.56|16683.56|16683.56|16683.56|0
1638200090000|2021-11-29 15:34:50|16683.15|16683.15|16683.15|16683.15|16683.15|16683.15|16683.15|16683.15|0
1638200100000|2021-11-29 15:35:00|16683.62|16683.62|16683.62|16683.62|16683.62|16683.62|16683.62|16683.62|0
1638200110000|2021-11-29 15:35:10|16684.18|16684.18|16686.52|16686.52|16686.52|16686.52|16684.18|16684.18|0
1638200140000|2021-11-29 15:35:40|16689.39|16689.39|16689.39|16689.39|16689.39|16689.39|16689.39|16689.39|0
1638200150000|2021-11-29 15:35:50|16690.41|16690.41|16690.68|16690.68|16690.68|16690.68|16689.86|16689.86|0
1638200170000|2021-11-29 15:36:10|16690.21|16690.21|16687.96|16687.96|16690.21|16690.21|16687.96|16687.96|0
1638200180000|2021-11-29 15:36:20|16687.29|16687.29|16684.29|16684.29|16687.29|16687.29|16684.29|16684.29|0
1638200190000|2021-11-29 15:36:30|16683.47|16683.47|16681.64|16681.64|16683.47|16683.47|16681.64|16681.64|0
1638200200000|2021-11-29 15:36:40|16680.21|16680.21|16680.71|16680.71|16680.71|16680.71|16679.28|16679.28|0
1638200210000|2021-11-29 15:36:50|16682.14|16682.14|16682.14|16682.14|16682.14|16682.14|16682.14|16682.14|0
1638200230000|2021-11-29 15:37:10|16681.33|16681.33|16681.33|16681.33|16681.33|16681.33|16681.33|16681.33|0
1638200240000|2021-11-29 15:37:20|16673.91|16673.91|16669.96|16669.96|16673.91|16673.91|16669.96|16669.96|0
1638200250000|2021-11-29 15:37:30|16668.97|16668.97|16670.08|16670.08|16670.08|16670.08|16668.97|16668.97|0
1638200260000|2021-11-29 15:37:40|16670.64|16670.64|16662.62|16662.62|16670.64|16670.64|16662.62|16662.62|0
1638200270000|2021-11-29 15:37:50|16661.68|16661.68|16659.76|16659.76|16661.68|16661.68|16659.76|16659.76|0
1638200280000|2021-11-29 15:38:00|16659.26|16659.26|16659.26|16659.26|16659.26|16659.26|16658.7|16658.7|0
1638200290000|2021-11-29 15:38:10|16658.32|16658.32|16661.3|16661.3|16661.3|16661.3|16654.86|16654.86|0
1638200300000|2021-11-29 15:38:20|16661.77|16661.77|16662.32|16662.32|16662.32|16662.32|16661.77|16661.77|0
1638200310000|2021-11-29 15:38:30|16663.96|16663.96|16665.69|16665.69|16665.69|16665.69|16663.96|16663.96|0
1638200320000|2021-11-29 15:38:40|16667.36|16667.36|16664.61|16664.61|16667.36|16667.36|16664.61|16664.61|0
1638200330000|2021-11-29 15:38:50|16664.05|16664.05|16664.05|16664.05|16664.05|16664.05|16664.05|16664.05|0
1638200340000|2021-11-29 15:39:00|16663.5|16663.5|16661.17|16661.17|16663.5|16663.5|16661.17|16661.17|0
1638200350000|2021-11-29 15:39:10|16661.73|16661.73|16659.91|16659.91|16662.84|16662.84|16659.91|16659.91|0
1638200360000|2021-11-29 15:39:20|16661.02|16661.02|16661.02|16661.02|16661.02|16661.02|16661.02|16661.02|0
1638200370000|2021-11-29 15:39:30|16661.58|16661.58|16661.58|16661.58|16661.58|16661.58|16661.58|16661.58|0
1638200400000|2021-11-29 15:40:00|16662.14|16662.14|16660.88|16660.88|16662.14|16662.14|16660.47|16660.47|0
1638200410000|2021-11-29 15:40:10|16656.38|16656.38|16651.16|16651.16|16656.38|16656.38|16651.16|16651.16|0
1638200430000|2021-11-29 15:40:30|16650.35|16650.35|16645.51|16645.51|16650.35|16650.35|16644.69|16644.69|0
1638200440000|2021-11-29 15:40:40|16644.89|16644.89|16642.79|16642.79|16644.89|16644.89|16642.79|16642.79|0
1638200460000|2021-11-29 15:41:00|16641.36|16641.36|16641.36|16641.36|16641.36|16641.36|16641.36|16641.36|0
1638200470000|2021-11-29 15:41:10|16641.15|16641.15|16641.15|16641.15|16641.15|16641.15|16641.15|16641.15|0
1638200480000|2021-11-29 15:41:20|16640.93|16640.93|16640.93|16640.93|16640.93|16640.93|16640.93|16640.93|0
1638200500000|2021-11-29 15:41:40|16640.01|16640.01|16640.01|16640.01|16640.01|16640.01|16640.01|16640.01|0
1638200510000|2021-11-29 15:41:50|16639.2|16639.2|16640.63|16640.63|16640.63|16640.63|16639.2|16639.2|0
1638200520000|2021-11-29 15:42:00|16639.7|16639.7|16639.23|16639.23|16639.7|16639.7|16639.23|16639.23|0
1638200530000|2021-11-29 15:42:10|16637.56|16637.56|16637.09|16637.09|16637.56|16637.56|16637.09|16637.09|0
1638200540000|2021-11-29 15:42:20|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|16634.27|0
1638200580000|2021-11-29 15:43:00|16632.44|16632.44|16632.44|16632.44|16632.44|16632.44|16632.44|16632.44|0
1638200590000|2021-11-29 15:43:10|16631.33|16631.33|16623.93|16623.93|16631.89|16631.89|16623.93|16623.93|0
1638200600000|2021-11-29 15:43:20|16623|16623|16617.33|16617.33|16623|16623|16617.33|16617.33|0
1638200610000|2021-11-29 15:43:30|16616.84|16616.84|16618.08|16618.08|16618.08|16618.08|16614.51|16614.51|0
1638200620000|2021-11-29 15:43:40|16618.75|16618.75|16622.42|16622.42|16623.06|16623.06|16618.75|16618.75|0
1638200630000|2021-11-29 15:43:50|16622.83|16622.83|16623.5|16623.5|16623.5|16623.5|16622.83|16622.83|0
1638200640000|2021-11-29 15:44:00|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|16623.97|0
1638200650000|2021-11-29 15:44:10|16624.79|16624.79|16625.7|16625.7|16625.7|16625.7|16624.79|16624.79|0
1638200660000|2021-11-29 15:44:20|16624.27|16624.27|16624.27|16624.27|16624.27|16624.27|16624.27|16624.27|0
1638200680000|2021-11-29 15:44:40|16625.38|16625.38|16625.38|16625.38|16625.38|16625.38|16625.38|16625.38|0
1638200690000|2021-11-29 15:44:50|16626.2|16626.2|16626.2|16626.2|16626.2|16626.2|16626.2|16626.2|0
1638200700000|2021-11-29 15:45:00|16626.7|16626.7|16626.7|16626.7|16626.7|16626.7|16626.7|16626.7|0
1638200720000|2021-11-29 15:45:20|16627.17|16627.17|16627.17|16627.17|16627.17|16627.17|16627.17|16627.17|0
1638200730000|2021-11-29 15:45:30|16627.63|16627.63|16626.72|16626.72|16627.63|16627.63|16626.72|16626.72|0
1638200750000|2021-11-29 15:45:50|16627.54|16627.54|16627.54|16627.54|16627.54|16627.54|16627.54|16627.54|0
1638200760000|2021-11-29 15:46:00|16628.45|16628.45|16628.45|16628.45|16628.45|16628.45|16628.45|16628.45|0
1638200770000|2021-11-29 15:46:10|16630.85|16630.85|16634.6|16634.6|16634.6|16634.6|16630.85|16630.85|0
1638200780000|2021-11-29 15:46:20|16635.16|16635.16|16635.16|16635.16|16635.16|16635.16|16635.16|16635.16|0
1638200790000|2021-11-29 15:46:30|16634.04|16634.04|16634.6|16634.6|16634.6|16634.6|16634.04|16634.04|0
1638200800000|2021-11-29 15:46:40|16634.04|16634.04|16627.87|16627.87|16634.04|16634.04|16627.87|16627.87|0
1638200810000|2021-11-29 15:46:50|16628.42|16628.42|16625.44|16625.44|16628.42|16628.42|16625.44|16625.44|0
1638200820000|2021-11-29 15:47:00|16624.62|16624.62|16624.62|16624.62|16624.62|16624.62|16624.62|16624.62|0
1638200830000|2021-11-29 15:47:10|16623.71|16623.71|16625.5|16625.5|16625.5|16625.5|16623.71|16623.71|0
1638200840000|2021-11-29 15:47:20|16625.03|16625.03|16625.03|16625.03|16625.03|16625.03|16625.03|16625.03|0
1638200870000|2021-11-29 15:47:50|16623.36|16623.36|16624.18|16624.18|16624.18|16624.18|16623.36|16623.36|0
1638200880000|2021-11-29 15:48:00|16623.71|16623.71|16623.39|16623.39|16623.71|16623.71|16623.39|16623.39|0
1638200890000|2021-11-29 15:48:10|16620.57|16620.57|16617.41|16617.41|16620.57|16620.57|16617.41|16617.41|0
1638200900000|2021-11-29 15:48:20|16616.58|16616.58|16617.05|16617.05|16617.05|16617.05|16616.58|16616.58|0
1638200910000|2021-11-29 15:48:30|16616.49|16616.49|16616.49|16616.49|16616.49|16616.49|16616.49|16616.49|0
1638200930000|2021-11-29 15:48:50|16611.76|16611.76|16611.76|16611.76|16611.76|16611.76|16611.76|16611.76|0
1638200940000|2021-11-29 15:49:00|16611.53|16611.53|16611.07|16611.07|16611.53|16611.53|16611.07|16611.07|0
1638200950000|2021-11-29 15:49:10|16609.63|16609.63|16609.63|16609.63|16609.63|16609.63|16609.63|16609.63|0
1638200960000|2021-11-29 15:49:20|16606.89|16606.89|16605.46|16605.46|16606.89|16606.89|16605.46|16605.46|0
1638200970000|2021-11-29 15:49:30|16604.96|16604.96|16604.96|16604.96|16604.96|16604.96|16604.96|16604.96|0
1638200980000|2021-11-29 15:49:40|16601.2|16601.2|16595.76|16595.76|16601.2|16601.2|16595.76|16595.76|0
1638201000000|2021-11-29 15:50:00|16592.9|16592.9|16589.28|16589.28|16592.9|16592.9|16589.28|16589.28|0
1638201010000|2021-11-29 15:50:10|16585.63|16585.63|16584.2|16584.2|16585.63|16585.63|16584.2|16584.2|0
1638201020000|2021-11-29 15:50:20|16583.73|16583.73|16580.33|16580.33|16583.73|16583.73|16580.33|16580.33|0
1638201030000|2021-11-29 15:50:30|16579.72|16579.72|16578.8|16578.8|16579.72|16579.72|16578.8|16578.8|0
1638201040000|2021-11-29 15:50:40|16577.89|16577.89|16577.89|16577.89|16577.89|16577.89|16577.89|16577.89|0
1638201060000|2021-11-29 15:51:00|16576.9|16576.9|16572.23|16572.23|16576.9|16576.9|16572.23|16572.23|0
1638201070000|2021-11-29 15:51:10|16573.86|16573.86|16573.39|16573.39|16574.33|16574.33|16573.39|16573.39|0
1638201080000|2021-11-29 15:51:20|16574.33|16574.33|16574.8|16574.8|16574.8|16574.8|16574.33|16574.33|0
1638201090000|2021-11-29 15:51:30|16578.11|16578.11|16580.38|16580.38|16580.38|16580.38|16577.64|16577.64|0
1638201100000|2021-11-29 15:51:40|16578.03|16578.03|16578.03|16578.03|16578.03|16578.03|16578.03|16578.03|0
1638201120000|2021-11-29 15:52:00|16579.15|16579.15|16580.77|16580.77|16580.77|16580.77|16579.15|16579.15|0
1638201130000|2021-11-29 15:52:10|16583.31|16583.31|16585.22|16585.22|16585.22|16585.22|16583.31|16583.31|0
1638201140000|2021-11-29 15:52:20|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|16584.75|0
1638201160000|2021-11-29 15:52:40|16585.66|16585.66|16586.22|16586.22|16586.22|16586.22|16585.66|16585.66|0
1638201170000|2021-11-29 15:52:50|16587.13|16587.13|16587.6|16587.6|16587.6|16587.6|16587.13|16587.13|0
1638201180000|2021-11-29 15:53:00|16588.51|16588.51|16594.51|16594.51|16594.51|16594.51|16588.51|16588.51|0
1638201190000|2021-11-29 15:53:10|16595.42|16595.42|16595.42|16595.42|16595.42|16595.42|16595.42|16595.42|0
1638201200000|2021-11-29 15:53:20|16593.79|16593.79|16592.97|16592.97|16593.79|16593.79|16592.97|16592.97|0
1638201230000|2021-11-29 15:53:50|16589.71|16589.71|16588.9|16588.9|16589.71|16589.71|16588.9|16588.9|0
1638201250000|2021-11-29 15:54:10|16589.71|16589.71|16589.71|16589.71|16589.71|16589.71|16589.71|16589.71|0
1638201260000|2021-11-29 15:54:20|16588.9|16588.9|16588.9|16588.9|16588.9|16588.9|16588.9|16588.9|0
1638201280000|2021-11-29 15:54:40|16590.57|16590.57|16590.1|16590.1|16590.57|16590.57|16590.1|16590.1|0
1638201290000|2021-11-29 15:54:50|16591.53|16591.53|16591.53|16591.53|16591.53|16591.53|16591.53|16591.53|0
1638201300000|2021-11-29 15:55:00|16592.45|16592.45|16596.17|16596.17|16596.17|16596.17|16592.45|16592.45|0
1638201310000|2021-11-29 15:55:10|16597.8|16597.8|16608.03|16608.03|16608.03|16608.03|16597.8|16597.8|0
1638201320000|2021-11-29 15:55:20|16608.94|16608.94|16610.97|16610.97|16610.97|16610.97|16608.94|16608.94|0
1638201340000|2021-11-29 15:55:40|16612.6|16612.6|16612.82|16612.82|16612.82|16612.82|16612.6|16612.6|0
1638201350000|2021-11-29 15:55:50|16613.64|16613.64|16621.8|16621.8|16621.8|16621.8|16613.64|16613.64|0
1638201370000|2021-11-29 15:56:10|16619.97|16619.97|16619.97|16619.97|16619.97|16619.97|16619.97|16619.97|0
1638201390000|2021-11-29 15:56:30|16621.4|16621.4|16621.4|16621.4|16621.4|16621.4|16621.4|16621.4|0
1638201410000|2021-11-29 15:56:50|16622.4|16622.4|16622.89|16622.89|16622.89|16622.89|16622.4|16622.4|0
1638201420000|2021-11-29 15:57:00|16621.46|16621.46|16617.6|16617.6|16621.46|16621.46|16616.78|16616.78|0
1638201430000|2021-11-29 15:57:10|16619.03|16619.03|16618.09|16618.09|16619.03|16619.03|16618.09|16618.09|0
1638201460000|2021-11-29 15:57:40|16619.2|16619.2|16617.77|16617.77|16619.2|16619.2|16617.77|16617.77|0
1638201480000|2021-11-29 15:58:00|16619.2|16619.2|16617.77|16617.77|16619.2|16619.2|16617.77|16617.77|0
1638201490000|2021-11-29 15:58:10|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|16617.31|0
1638201510000|2021-11-29 15:58:30|16616.69|16616.69|16616.69|16616.69|16616.69|16616.69|16616.69|16616.69|0
1638201520000|2021-11-29 15:58:40|16617.19|16617.19|16617.19|16617.19|16617.19|16617.19|16617.19|16617.19|0
1638201540000|2021-11-29 15:59:00|16618.62|16618.62|16618.12|16618.12|16618.62|16618.62|16618.12|16618.12|0
1638201550000|2021-11-29 15:59:10|16618.94|16618.94|16623.11|16623.11|16623.11|16623.11|16618.12|16618.12|0
1638201560000|2021-11-29 15:59:20|16624.04|16624.04|16624.04|16624.04|16624.04|16624.04|16624.04|16624.04|0
1638201570000|2021-11-29 15:59:30|16623.13|16623.13|16622.37|16622.37|16623.13|16623.13|16622.37|16622.37|0
1638201580000|2021-11-29 15:59:40|16622.16|16622.16|16622.98|16622.98|16622.98|16622.98|16622.16|16622.16|0
1638201600000|2021-11-29 16:00:00|16620.4|16620.4|16621.35|16621.35|16621.35|16621.35|16620.4|16620.4|0
1638201610000|2021-11-29 16:00:10|16620.43|16620.43|16621.86|16621.86|16621.86|16621.86|16620.43|16620.43|0
1638201620000|2021-11-29 16:00:20|16622.34|16622.34|16631.11|16631.11|16631.11|16631.11|16622.34|16622.34|0
1638201630000|2021-11-29 16:00:30|16632.03|16632.03|16634.02|16634.02|16634.57|16634.57|16632.03|16632.03|0
1638201640000|2021-11-29 16:00:40|16634.51|16634.51|16634.29|16634.29|16634.51|16634.51|16634.29|16634.29|0
1638201660000|2021-11-29 16:01:00|16634.76|16634.76|16634.76|16634.76|16634.76|16634.76|16634.76|16634.76|0
1638201670000|2021-11-29 16:01:10|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|16635.23|0
1638201700000|2021-11-29 16:01:40|16635.78|16635.78|16635.78|16635.78|16635.78|16635.78|16635.78|16635.78|0
1638201710000|2021-11-29 16:01:50|16636.28|16636.28|16636.5|16636.5|16636.5|16636.5|16636.28|16636.28|0
1638201720000|2021-11-29 16:02:00|16639.42|16639.42|16638.6|16638.6|16639.42|16639.42|16638.6|16638.6|0
1638201730000|2021-11-29 16:02:10|16637.79|16637.79|16637.44|16637.44|16638.25|16638.25|16637.44|16637.44|0
1638201740000|2021-11-29 16:02:20|16636.17|16636.17|16636.69|16636.69|16636.69|16636.69|16636.17|16636.17|0
1638201750000|2021-11-29 16:02:30|16637.51|16637.51|16637.3|16637.3|16637.51|16637.51|16637.3|16637.3|0
1638201770000|2021-11-29 16:02:50|16638.74|16638.74|16638.74|16638.74|16638.74|16638.74|16638.74|16638.74|0
1638201780000|2021-11-29 16:03:00|16639.55|16639.55|16633.52|16633.52|16639.55|16639.55|16633.52|16633.52|0
1638201790000|2021-11-29 16:03:10|16632.61|16632.61|16631.61|16631.61|16632.61|16632.61|16631.61|16631.61|0
1638201810000|2021-11-29 16:03:30|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|16627.31|0
1638201840000|2021-11-29 16:04:00|16626.37|16626.37|16624.08|16624.08|16626.37|16626.37|16624.08|16624.08|0
1638201870000|2021-11-29 16:04:30|16624.57|16624.57|16624.57|16624.57|16624.57|16624.57|16624.57|16624.57|0
1638201880000|2021-11-29 16:04:40|16625.51|16625.51|16625.98|16625.98|16625.98|16625.98|16625.51|16625.51|0
1638201890000|2021-11-29 16:04:50|16625.43|16625.43|16625.43|16625.43|16625.43|16625.43|16625.43|16625.43|0
1638201900000|2021-11-29 16:05:00|16626.86|16626.86|16626.86|16626.86|16626.86|16626.86|16626.45|16626.45|0
1638201910000|2021-11-29 16:05:10|16627.06|16627.06|16627.48|16627.48|16627.48|16627.48|16627.06|16627.06|0
1638201920000|2021-11-29 16:05:20|16626.04|16626.04|16625.58|16625.58|16626.04|16626.04|16625.58|16625.58|0
1638201930000|2021-11-29 16:05:30|16626.39|16626.39|16625.48|16625.48|16626.39|16626.39|16625.48|16625.48|0
1638201940000|2021-11-29 16:05:40|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|16625.69|0
1638201950000|2021-11-29 16:05:50|16625.89|16625.89|16621.66|16621.66|16625.89|16625.89|16621.47|16621.47|0
1638201960000|2021-11-29 16:06:00|16620.84|16620.84|16621.86|16621.86|16621.86|16621.86|16620.84|16620.84|0
1638201970000|2021-11-29 16:06:10|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|16620.95|0
1638201980000|2021-11-29 16:06:20|16620.13|16620.13|16620.13|16620.13|16620.13|16620.13|16620.13|16620.13|0
1638202000000|2021-11-29 16:06:40|16618.37|16618.37|16616.38|16616.38|16618.37|16618.37|16616.38|16616.38|0
1638202010000|2021-11-29 16:06:50|16616.94|16616.94|16616.94|16616.94|16616.94|16616.94|16616.94|16616.94|0
1638202020000|2021-11-29 16:07:00|16616.01|16616.01|16615.6|16615.6|16616.01|16616.01|16615.6|16615.6|0
1638202040000|2021-11-29 16:07:20|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|16614.68|0
1638202050000|2021-11-29 16:07:30|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|16615.6|0
1638202060000|2021-11-29 16:07:40|16616.51|16616.51|16616.51|16616.51|16616.51|16616.51|16616.51|16616.51|0
1638202070000|2021-11-29 16:07:50|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|16615.95|0
1638202080000|2021-11-29 16:08:00|16616.87|16616.87|16621.28|16621.28|16621.28|16621.28|16616.87|16616.87|0
1638202090000|2021-11-29 16:08:10|16622.19|16622.19|16622.19|16622.19|16622.19|16622.19|16622.19|16622.19|0
1638202120000|2021-11-29 16:08:40|16622.81|16622.81|16630.01|16630.01|16630.01|16630.01|16622.81|16622.81|0
1638202130000|2021-11-29 16:08:50|16631.83|16631.83|16632.06|16632.06|16632.06|16632.06|16631.83|16631.83|0
1638202140000|2021-11-29 16:09:00|16632.26|16632.26|16636.8|16636.8|16636.8|16636.8|16632.26|16632.26|0
1638202150000|2021-11-29 16:09:10|16637.62|16637.62|16637.06|16637.06|16637.62|16637.62|16637.06|16637.06|0
1638202160000|2021-11-29 16:09:20|16637.26|16637.26|16637.06|16637.06|16637.26|16637.26|16637.06|16637.06|0
1638202170000|2021-11-29 16:09:30|16637.26|16637.26|16637.26|16637.26|16637.26|16637.26|16637.26|16637.26|0
1638202180000|2021-11-29 16:09:40|16635.83|16635.83|16632.77|16632.77|16635.83|16635.83|16632.77|16632.77|0
1638202190000|2021-11-29 16:09:50|16631.94|16631.94|16631.94|16631.94|16631.94|16631.94|16631.94|16631.94|0
1638202200000|2021-11-29 16:10:00|16630.12|16630.12|16630.59|16630.59|16630.59|16630.59|16630.12|16630.12|0
1638202230000|2021-11-29 16:10:30|16631.08|16631.08|16631.08|16631.08|16631.08|16631.08|16631.08|16631.08|0
1638202240000|2021-11-29 16:10:40|16631.58|16631.58|16636.6|16636.6|16636.6|16636.6|16631.58|16631.58|0
1638202250000|2021-11-29 16:10:50|16637.71|16637.71|16638.27|16638.27|16638.27|16638.27|16637.71|16637.71|0
1638202260000|2021-11-29 16:11:00|16637.71|16637.71|16637.71|16637.71|16637.71|16637.71|16637.71|16637.71|0
1638202280000|2021-11-29 16:11:20|16639.14|16639.14|16639.14|16639.14|16639.14|16639.14|16639.14|16639.14|0
1638202320000|2021-11-29 16:12:00|16638.59|16638.59|16638.59|16638.59|16638.59|16638.59|16638.59|16638.59|0
1638202340000|2021-11-29 16:12:20|16639.06|16639.06|16641.31|16641.31|16641.31|16641.31|16639.06|16639.06|0
1638202360000|2021-11-29 16:12:40|16640.84|16640.84|16637.18|16637.18|16640.84|16640.84|16637.18|16637.18|0
1638202370000|2021-11-29 16:12:50|16637.65|16637.65|16637.65|16637.65|16637.65|16637.65|16637.65|16637.65|0
1638202380000|2021-11-29 16:13:00|16637.87|16637.87|16637.87|16637.87|16637.87|16637.87|16637.87|16637.87|0
1638202390000|2021-11-29 16:13:10|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|16638.86|0
1638202400000|2021-11-29 16:13:20|16639.33|16639.33|16639.33|16639.33|16639.33|16639.33|16639.33|16639.33|0
1638202430000|2021-11-29 16:13:50|16640.25|16640.25|16641.16|16641.16|16641.16|16641.16|16640.25|16640.25|0
1638202440000|2021-11-29 16:14:00|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|16640.22|0
1638202450000|2021-11-29 16:14:10|16639.31|16639.31|16640.33|16640.33|16640.33|16640.33|16639.31|16639.31|0
1638202460000|2021-11-29 16:14:20|16641.25|16641.25|16641.25|16641.25|16641.25|16641.25|16641.25|16641.25|0
1638202470000|2021-11-29 16:14:30|16641.72|16641.72|16643.3|16643.3|16643.3|16643.3|16641.72|16641.72|0
1638202480000|2021-11-29 16:14:40|16643.71|16643.71|16644.06|16644.06|16644.99|16644.99|16643.71|16643.71|0
1638202490000|2021-11-29 16:14:50|16643.5|16643.5|16643.71|16643.71|16644.2|16644.2|16643.5|16643.5|0
1638202500000|2021-11-29 16:15:00|16644.17|16644.17|16644.17|16644.17|16644.17|16644.17|16644.17|16644.17|0
1638202510000|2021-11-29 16:15:10|16643.26|16643.26|16644.2|16644.2|16644.2|16644.2|16643.26|16643.26|0
1638202520000|2021-11-29 16:15:20|16643.38|16643.38|16643.38|16643.38|16643.38|16643.38|16643.38|16643.38|0
1638202540000|2021-11-29 16:15:40|16644.81|16644.81|16644.81|16644.81|16644.81|16644.81|16644.81|16644.81|0
1638202560000|2021-11-29 16:16:00|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|16645.43|0
1638202570000|2021-11-29 16:16:10|16646.34|16646.34|16647.28|16647.28|16647.28|16647.28|16646.34|16646.34|0
1638202580000|2021-11-29 16:16:20|16647.75|16647.75|16648.21|16648.21|16648.21|16648.21|16647.75|16647.75|0
1638202600000|2021-11-29 16:16:40|16649.03|16649.03|16650.46|16650.46|16650.46|16650.46|16649.03|16649.03|0
1638202610000|2021-11-29 16:16:50|16651.28|16651.28|16655.14|16655.14|16655.14|16655.14|16651.28|16651.28|0
1638202620000|2021-11-29 16:17:00|16656.06|16656.06|16657.04|16657.04|16657.04|16657.04|16655.14|16655.14|0
1638202640000|2021-11-29 16:17:20|16658.87|16658.87|16657.95|16657.95|16658.87|16658.87|16657.95|16657.95|0
1638202660000|2021-11-29 16:17:40|16658.16|16658.16|16658.16|16658.16|16658.16|16658.16|16657.69|16657.69|0
1638202680000|2021-11-29 16:18:00|16658.66|16658.66|16658.66|16658.66|16658.66|16658.66|16658.66|16658.66|0
1638202690000|2021-11-29 16:18:10|16657.74|16657.74|16655.87|16655.87|16657.74|16657.74|16655.87|16655.87|0
1638202700000|2021-11-29 16:18:20|16655.37|16655.37|16655.31|16655.31|16655.87|16655.87|16655.31|16655.31|0
1638202720000|2021-11-29 16:18:40|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|16653.88|0
1638202730000|2021-11-29 16:18:50|16654.09|16654.09|16655.72|16655.72|16655.72|16655.72|16654.09|16654.09|0
1638202740000|2021-11-29 16:19:00|16654.8|16654.8|16651.85|16651.85|16654.8|16654.8|16651.85|16651.85|0
1638202750000|2021-11-29 16:19:10|16651.4|16651.4|16651.4|16651.4|16651.4|16651.4|16651.4|16651.4|0
1638202760000|2021-11-29 16:19:20|16651.87|16651.87|16651.87|16651.87|16651.87|16651.87|16651.87|16651.87|0
1638202800000|2021-11-29 16:20:00|16650.24|16650.24|16649.77|16649.77|16650.24|16650.24|16649.77|16649.77|0
1638202810000|2021-11-29 16:20:10|16650.59|16650.59|16651.26|16651.26|16651.26|16651.26|16650.59|16650.59|0
1638202820000|2021-11-29 16:20:20|16651.76|16651.76|16657.07|16657.07|16657.07|16657.07|16651.76|16651.76|0
1638202830000|2021-11-29 16:20:30|16658.5|16658.5|16658.95|16658.95|16658.95|16658.95|16658.5|16658.5|0
1638202840000|2021-11-29 16:20:40|16657.51|16657.51|16657.51|16657.51|16657.51|16657.51|16657.51|16657.51|0
1638202850000|2021-11-29 16:20:50|16656.6|16656.6|16656.63|16656.63|16657.1|16657.1|16656.6|16656.6|0
1638202860000|2021-11-29 16:21:00|16658.06|16658.06|16658.98|16658.98|16658.98|16658.98|16658.06|16658.06|0
1638202880000|2021-11-29 16:21:20|16658.51|16658.51|16658.98|16658.98|16658.98|16658.98|16658.51|16658.51|0
1638202900000|2021-11-29 16:21:40|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|16659.45|0
1638202910000|2021-11-29 16:21:50|16658.95|16658.95|16658.95|16658.95|16658.95|16658.95|16658.95|16658.95|0
1638202920000|2021-11-29 16:22:00|16658.04|16658.04|16655.28|16655.28|16658.04|16658.04|16655.28|16655.28|0
1638202930000|2021-11-29 16:22:10|16654.83|16654.83|16654.83|16654.83|16654.83|16654.83|16654.83|16654.83|0
1638202940000|2021-11-29 16:22:20|16655.24|16655.24|16655.24|16655.24|16655.24|16655.24|16655.24|16655.24|0
1638202950000|2021-11-29 16:22:30|16656.06|16656.06|16656.06|16656.06|16656.06|16656.06|16656.06|16656.06|0
1638202980000|2021-11-29 16:23:00|16656.53|16656.53|16653.89|16653.89|16656.53|16656.53|16653.89|16653.89|0
1638202990000|2021-11-29 16:23:10|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|16653.42|0
1638203000000|2021-11-29 16:23:20|16653.97|16653.97|16658|16658|16658|16658|16653.97|16653.97|0
1638203010000|2021-11-29 16:23:30|16657.44|16657.44|16657.64|16657.64|16658.97|16658.97|16657.44|16657.44|0
1638203020000|2021-11-29 16:23:40|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|16657.14|0
1638203030000|2021-11-29 16:23:50|16656.23|16656.23|16656.23|16656.23|16656.23|16656.23|16656.23|16656.23|0
1638203040000|2021-11-29 16:24:00|16656.73|16656.73|16652.43|16652.43|16656.73|16656.73|16652.43|16652.43|0
1638203050000|2021-11-29 16:24:10|16652.84|16652.84|16652.84|16652.84|16652.84|16652.84|16652.84|16652.84|0
1638203060000|2021-11-29 16:24:20|16654.27|16654.27|16652.02|16652.02|16654.27|16654.27|16652.02|16652.02|0
1638203070000|2021-11-29 16:24:30|16651.82|16651.82|16651.35|16651.35|16651.82|16651.82|16651.35|16651.35|0
1638203080000|2021-11-29 16:24:40|16652.78|16652.78|16652.78|16652.78|16652.78|16652.78|16652.78|16652.78|0
1638203090000|2021-11-29 16:24:50|16654.22|16654.22|16654.51|16654.51|16654.71|16654.71|16654.22|16654.22|0
1638203100000|2021-11-29 16:25:00|16653.08|16653.08|16652.85|16652.85|16653.08|16653.08|16652.85|16652.85|0
1638203110000|2021-11-29 16:25:10|16651.42|16651.42|16652.88|16652.88|16652.88|16652.88|16650.95|16650.95|0
1638203120000|2021-11-29 16:25:20|16654.31|16654.31|16655.19|16655.19|16655.19|16655.19|16654.31|16654.31|0
1638203130000|2021-11-29 16:25:30|16654.78|16654.78|16656.51|16656.51|16656.51|16656.51|16654.78|16654.78|0
1638203140000|2021-11-29 16:25:40|16657.32|16657.32|16657.32|16657.32|16657.32|16657.32|16657.32|16657.32|0
1638203150000|2021-11-29 16:25:50|16658.14|16658.14|16659.05|16659.05|16659.05|16659.05|16658.14|16658.14|0
1638203160000|2021-11-29 16:26:00|16658.58|16658.58|16662.74|16662.74|16662.74|16662.74|16658.58|16658.58|0
1638203170000|2021-11-29 16:26:10|16662.26|16662.26|16662.26|16662.26|16662.26|16662.26|16662.26|16662.26|0
1638203180000|2021-11-29 16:26:20|16662.88|16662.88|16662.88|16662.88|16662.88|16662.88|16662.88|16662.88|0
1638203190000|2021-11-29 16:26:30|16663.35|16663.35|16663.35|16663.35|16663.35|16663.35|16663.35|16663.35|0
1638203200000|2021-11-29 16:26:40|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|0
1638203210000|2021-11-29 16:26:50|16662|16662|16662|16662|16662|16662|16662|16662|0
1638203220000|2021-11-29 16:27:00|16661.51|16661.51|16661.01|16661.01|16661.51|16661.51|16661.01|16661.01|0
1638203230000|2021-11-29 16:27:10|16661.48|16661.48|16661.48|16661.48|16661.48|16661.48|16661.48|16661.48|0
1638203240000|2021-11-29 16:27:20|16661.98|16661.98|16662.45|16662.45|16662.45|16662.45|16661.98|16661.98|0
1638203250000|2021-11-29 16:27:30|16661.89|16661.89|16663.32|16663.32|16663.32|16663.32|16661.89|16661.89|0
1638203260000|2021-11-29 16:27:40|16662.85|16662.85|16662.39|16662.39|16662.85|16662.85|16662.39|16662.39|0
1638203270000|2021-11-29 16:27:50|16663.82|16663.82|16662.91|16662.91|16663.82|16663.82|16662.91|16662.91|0
1638203280000|2021-11-29 16:28:00|16663.38|16663.38|16663.38|16663.38|16663.38|16663.38|16663.38|16663.38|0
1638203300000|2021-11-29 16:28:20|16658.45|16658.45|16657.98|16657.98|16658.45|16658.45|16657.98|16657.98|0
1638203310000|2021-11-29 16:28:30|16656.87|16656.87|16656.4|16656.4|16656.87|16656.87|16656.4|16656.4|0
1638203320000|2021-11-29 16:28:40|16654.97|16654.97|16654.71|16654.71|16654.97|16654.97|16654.15|16654.15|0
1638203330000|2021-11-29 16:28:50|16653.89|16653.89|16649.58|16649.58|16654.36|16654.36|16649.58|16649.58|0
1638203340000|2021-11-29 16:29:00|16650.14|16650.14|16650.29|16650.29|16651.57|16651.57|16649.33|16649.33|0
1638203350000|2021-11-29 16:29:10|16649.82|16649.82|16644.22|16644.22|16649.82|16649.82|16644.22|16644.22|0
1638203360000|2021-11-29 16:29:20|16642.54|16642.54|16640.73|16640.73|16642.54|16642.54|16640.73|16640.73|0
1638203370000|2021-11-29 16:29:30|16640.26|16640.26|16635.07|16635.07|16640.26|16640.26|16635.07|16635.07|0
1638203380000|2021-11-29 16:29:40|16634.6|16634.6|16628.73|16628.73|16635.56|16635.56|16628.73|16628.73|0
1638203390000|2021-11-29 16:29:50|16628.52|16628.52|16631.97|16631.97|16632.47|16632.47|16626.22|16626.22|0
1638260100000|2021-11-30 08:15:00|16303.57|16303.57|16303.57|16303.57|16303.57|16303.57|16303.57|16303.57|0
1638260110000|2021-11-30 08:15:10|16302.96|16302.96|16302.14|16302.14|16302.96|16302.96|16302.14|16302.14|0
1638260120000|2021-11-30 08:15:20|16301.93|16301.93|16306.75|16306.75|16306.75|16306.75|16301.02|16301.02|0
1638260130000|2021-11-30 08:15:30|16309.61|16309.61|16310.23|16310.23|16310.23|16310.23|16309.61|16309.61|0
1638260140000|2021-11-30 08:15:40|16310.43|16310.43|16310.43|16310.43|16310.43|16310.43|16310.43|16310.43|0
1638260150000|2021-11-30 08:15:50|16301.25|16301.25|16303.08|16303.08|16303.08|16303.08|16301.25|16301.25|0
1638260170000|2021-11-30 08:16:10|16306.37|16306.37|16306.37|16306.37|16306.37|16306.37|16306.37|16306.37|0
1638260180000|2021-11-30 08:16:20|16306.99|16306.99|16306.99|16306.99|16306.99|16306.99|16306.99|16306.99|0
1638260200000|2021-11-30 08:16:40|16307.45|16307.45|16327.77|16327.77|16327.77|16327.77|16307.45|16307.45|0
1638260210000|2021-11-30 08:16:50|16331.42|16331.42|16334.72|16334.72|16335.18|16335.18|16331.42|16331.42|0
1638260220000|2021-11-30 08:17:00|16336.15|16336.15|16338.18|16338.18|16338.18|16338.18|16333.29|16333.29|0
1638260250000|2021-11-30 08:17:30|16339|16339|16338.54|16338.54|16339|16339|16338.54|16338.54|0
1638260260000|2021-11-30 08:17:40|16341.4|16341.4|16341.4|16341.4|16341.4|16341.4|16341.4|16341.4|0
1638260280000|2021-11-30 08:18:00|16339.77|16339.77|16332|16332|16339.77|16339.77|16332|16332|0
1638260290000|2021-11-30 08:18:10|16329.21|16329.21|16323.6|16323.6|16329.21|16329.21|16323.6|16323.6|0
1638260300000|2021-11-30 08:18:20|16321.59|16321.59|16321.59|16321.59|16321.59|16321.59|16321.59|16321.59|0
1638260310000|2021-11-30 08:18:30|16320.56|16320.56|16320.56|16320.56|16320.56|16320.56|16320.56|16320.56|0
1638260320000|2021-11-30 08:18:40|16318.93|16318.93|16318.93|16318.93|16318.93|16318.93|16318.93|16318.93|0
1638260330000|2021-11-30 08:18:50|16316.11|16316.11|16316.11|16316.11|16316.11|16316.11|16316.11|16316.11|0
1638260340000|2021-11-30 08:19:00|16317.52|16317.52|16317.52|16317.52|16317.52|16317.52|16317.52|16317.52|0
1638260350000|2021-11-30 08:19:10|16320.39|16320.39|16320.39|16320.39|16320.39|16320.39|16320.39|16320.39|0
1638260360000|2021-11-30 08:19:20|16322.21|16322.21|16327.53|16327.53|16327.53|16327.53|16322.21|16322.21|0
1638260370000|2021-11-30 08:19:30|16329.98|16329.98|16329.98|16329.98|16329.98|16329.98|16329.98|16329.98|0
1638260400000|2021-11-30 08:20:00|16329.77|16329.77|16329.77|16329.77|16329.77|16329.77|16329.77|16329.77|0
1638260410000|2021-11-30 08:20:10|16332.57|16332.57|16333.5|16333.5|16336.3|16336.3|16332.57|16332.57|0
1638260430000|2021-11-30 08:20:30|16335.36|16335.36|16335.36|16335.36|16335.36|16335.36|16335.36|16335.36|0
1638260440000|2021-11-30 08:20:40|16333.95|16333.95|16332.55|16332.55|16333.95|16333.95|16332.55|16332.55|0
1638260450000|2021-11-30 08:20:50|16333.99|16333.99|16333.99|16333.99|16333.99|16333.99|16333.99|16333.99|0
1638260460000|2021-11-30 08:21:00|16335.87|16335.87|16336.43|16336.43|16336.43|16336.43|16335.87|16335.87|0
1638260470000|2021-11-30 08:21:10|16336.02|16336.02|16336.43|16336.43|16336.43|16336.43|16336.02|16336.02|0
1638260480000|2021-11-30 08:21:20|16335.49|16335.49|16335.49|16335.49|16335.49|16335.49|16335.49|16335.49|0
1638260490000|2021-11-30 08:21:30|16336.73|16336.73|16344.19|16344.19|16344.19|16344.19|16336.73|16336.73|0
1638260500000|2021-11-30 08:21:40|16346.93|16346.93|16353.06|16353.06|16353.06|16353.06|16346.93|16346.93|0
1638260520000|2021-11-30 08:22:00|16348.76|16348.76|16348.76|16348.76|16348.76|16348.76|16348.76|16348.76|0
1638260540000|2021-11-30 08:22:20|16344.49|16344.49|16341.64|16341.64|16344.49|16344.49|16341.64|16341.64|0
1638260550000|2021-11-30 08:22:30|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|16340.64|0
1638260570000|2021-11-30 08:22:50|16334.91|16334.91|16326.21|16326.21|16334.91|16334.91|16326.21|16326.21|0
1638260580000|2021-11-30 08:23:00|16325.22|16325.22|16322.99|16322.99|16325.22|16325.22|16322.99|16322.99|0
1638260610000|2021-11-30 08:23:30|16322.06|16322.06|16319.17|16319.17|16322.06|16322.06|16319.17|16319.17|0
1638260620000|2021-11-30 08:23:40|16318.72|16318.72|16313.45|16313.45|16318.72|16318.72|16311.12|16311.12|0
1638260630000|2021-11-30 08:23:50|16312.98|16312.98|16309.29|16309.29|16312.98|16312.98|16306.94|16306.94|0
1638260650000|2021-11-30 08:24:10|16310.72|16310.72|16320.05|16320.05|16320.05|16320.05|16310.72|16310.72|0
1638260660000|2021-11-30 08:24:20|16322.4|16322.4|16322.6|16322.6|16322.6|16322.6|16322.4|16322.4|0
1638260680000|2021-11-30 08:24:40|16323.52|16323.52|16325.34|16325.34|16325.34|16325.34|16323.52|16323.52|0
1638260690000|2021-11-30 08:24:50|16335.37|16335.37|16337.26|16337.26|16337.26|16337.26|16335.37|16335.37|0
1638260700000|2021-11-30 08:25:00|16335.82|16335.82|16335.82|16335.82|16335.82|16335.82|16335.82|16335.82|0
1638260740000|2021-11-30 08:25:40|16332.96|16332.96|16332.96|16332.96|16332.96|16332.96|16332.96|16332.96|0
1638260760000|2021-11-30 08:26:00|16333.87|16333.87|16337.6|16337.6|16337.6|16337.6|16333.87|16333.87|0
1638260770000|2021-11-30 08:26:10|16338.06|16338.06|16338.53|16338.53|16338.53|16338.53|16338.06|16338.06|0
1638260780000|2021-11-30 08:26:20|16338.98|16338.98|16337.54|16337.54|16338.98|16338.98|16337.54|16337.54|0
1638260790000|2021-11-30 08:26:30|16338.94|16338.94|16338.94|16338.94|16338.94|16338.94|16338.94|16338.94|0
1638260800000|2021-11-30 08:26:40|16336.12|16336.12|16337.16|16337.16|16337.16|16337.16|16332.86|16332.86|0
1638260810000|2021-11-30 08:26:50|16339.45|16339.45|16336.59|16336.59|16339.45|16339.45|16336.59|16336.59|0
1638260830000|2021-11-30 08:27:10|16345.95|16345.95|16345.03|16345.03|16345.95|16345.95|16345.03|16345.03|0
1638260850000|2021-11-30 08:27:30|16355.06|16355.06|16355.98|16355.98|16355.98|16355.98|16355.06|16355.06|0
1638260880000|2021-11-30 08:28:00|16354.58|16354.58|16354.58|16354.58|16354.58|16354.58|16354.58|16354.58|0
1638260900000|2021-11-30 08:28:20|16355.51|16355.51|16356.07|16356.07|16356.07|16356.07|16355.51|16355.51|0
1638260910000|2021-11-30 08:28:30|16361.53|16361.53|16365.34|16365.34|16365.34|16365.34|16361.5|16361.5|0
1638260930000|2021-11-30 08:28:50|16364.4|16364.4|16364.4|16364.4|16364.4|16364.4|16364.4|16364.4|0
1638260940000|2021-11-30 08:29:00|16366.75|16366.75|16377|16377|16377|16377|16366.75|16366.75|0
1638260950000|2021-11-30 08:29:10|16378.83|16378.83|16383.39|16383.39|16383.39|16383.39|16378.83|16378.83|0
1638260970000|2021-11-30 08:29:30|16382.48|16382.48|16387.67|16387.67|16389.5|16389.5|16382.48|16382.48|0
1638260980000|2021-11-30 08:29:40|16388.58|16388.58|16389.05|16389.05|16389.05|16389.05|16388.58|16388.58|0
1638260990000|2021-11-30 08:29:50|16387.18|16387.18|16389.05|16389.05|16389.51|16389.51|16387.18|16387.18|0
1638261000000|2021-11-30 08:30:00|16387.64|16387.64|16382.32|16382.32|16387.64|16387.64|16381.91|16381.91|0
1638261010000|2021-11-30 08:30:10|16374.05|16374.05|16372.73|16372.73|16374.05|16374.05|16370.9|16370.9|0
1638261020000|2021-11-30 08:30:20|16370.9|16370.9|16369.79|16369.79|16370.9|16370.9|16369.79|16369.79|0
1638261030000|2021-11-30 08:30:30|16370.6|16370.6|16370.6|16370.6|16370.6|16370.6|16370.6|16370.6|0
1638261040000|2021-11-30 08:30:40|16368.78|16368.78|16369.27|16369.27|16369.74|16369.74|16368.78|16368.78|0
1638261050000|2021-11-30 08:30:50|16367.83|16367.83|16367.83|16367.83|16367.83|16367.83|16367.83|16367.83|0
1638261060000|2021-11-30 08:31:00|16366.4|16366.4|16364.77|16364.77|16366.4|16366.4|16364.77|16364.77|0
1638261070000|2021-11-30 08:31:10|16362.03|16362.03|16363.46|16363.46|16363.46|16363.46|16362.03|16362.03|0
1638261080000|2021-11-30 08:31:20|16361.13|16361.13|16362.54|16362.54|16362.54|16362.54|16361.1|16361.1|0
1638261090000|2021-11-30 08:31:30|16360.67|16360.67|16358.81|16358.81|16362.54|16362.54|16358.81|16358.81|0
1638261100000|2021-11-30 08:31:40|16358.34|16358.34|16358.34|16358.34|16358.34|16358.34|16358.34|16358.34|0
1638261110000|2021-11-30 08:31:50|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|16359.27|0
1638261120000|2021-11-30 08:32:00|16360.2|16360.2|16357.14|16357.14|16360.2|16360.2|16357.14|16357.14|0
1638261130000|2021-11-30 08:32:10|16356.67|16356.67|16356.32|16356.32|16356.67|16356.67|16355.85|16355.85|0
1638261140000|2021-11-30 08:32:20|16355.91|16355.91|16340.52|16340.52|16355.91|16355.91|16340.52|16340.52|0
1638261150000|2021-11-30 08:32:30|16339.12|16339.12|16338.31|16338.31|16339.12|16339.12|16338.31|16338.31|0
1638261160000|2021-11-30 08:32:40|16329.71|16329.71|16329.71|16329.71|16329.71|16329.71|16329.71|16329.71|0
1638261170000|2021-11-30 08:32:50|16325.41|16325.41|16325.41|16325.41|16325.41|16325.41|16325.41|16325.41|0
1638261180000|2021-11-30 08:33:00|16321.76|16321.76|16320.86|16320.86|16321.76|16321.76|16320.86|16320.86|0
1638261190000|2021-11-30 08:33:10|16326|16326|16334.94|16334.94|16334.94|16334.94|16326|16326|0
1638261200000|2021-11-30 08:33:20|16335.16|16335.16|16335.16|16335.16|16335.16|16335.16|16335.16|16335.16|0
1638261210000|2021-11-30 08:33:30|16334.13|16334.13|16332.72|16332.72|16334.13|16334.13|16332.72|16332.72|0
1638261220000|2021-11-30 08:33:40|16333.55|16333.55|16333.75|16333.75|16333.75|16333.75|16333.55|16333.55|0
1638261240000|2021-11-30 08:34:00|16337.48|16337.48|16337.48|16337.48|16337.48|16337.48|16337.48|16337.48|0
1638261250000|2021-11-30 08:34:10|16337.01|16337.01|16337.48|16337.48|16337.48|16337.48|16337.01|16337.01|0
1638261260000|2021-11-30 08:34:20|16337.03|16337.03|16337.7|16337.7|16337.7|16337.7|16337.03|16337.03|0
1638261270000|2021-11-30 08:34:30|16333.4|16333.4|16333.4|16333.4|16333.4|16333.4|16333.4|16333.4|0
1638261280000|2021-11-30 08:34:40|16330.54|16330.54|16334.84|16334.84|16334.84|16334.84|16330.54|16330.54|0
1638261290000|2021-11-30 08:34:50|16336.47|16336.47|16336.47|16336.47|16336.47|16336.47|16336.47|16336.47|0
1638261300000|2021-11-30 08:35:00|16339.21|16339.21|16339.21|16339.21|16339.21|16339.21|16339.21|16339.21|0
1638261310000|2021-11-30 08:35:10|16341.09|16341.09|16339.6|16339.6|16341.09|16341.09|16339.6|16339.6|0
1638261330000|2021-11-30 08:35:30|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|16342.47|0
1638261340000|2021-11-30 08:35:40|16341.65|16341.65|16337.35|16337.35|16341.65|16341.65|16337.35|16337.35|0
1638261360000|2021-11-30 08:36:00|16336.54|16336.54|16336.54|16336.54|16336.54|16336.54|16336.54|16336.54|0
1638261380000|2021-11-30 08:36:20|16334.9|16334.9|16333.16|16333.16|16334.9|16334.9|16330.21|16330.21|0
1638261390000|2021-11-30 08:36:30|16331.53|16331.53|16323.44|16323.44|16331.53|16331.53|16320.7|16320.7|0
1638261410000|2021-11-30 08:36:50|16323.91|16323.91|16323.91|16323.91|16323.91|16323.91|16323.91|16323.91|0
1638261430000|2021-11-30 08:37:10|16324.82|16324.82|16323|16323|16324.82|16324.82|16323|16323|0
1638261440000|2021-11-30 08:37:20|16321.13|16321.13|16325.86|16325.86|16325.86|16325.86|16321.13|16321.13|0
1638261450000|2021-11-30 08:37:30|16322.6|16322.6|16322.6|16322.6|16322.6|16322.6|16322.6|16322.6|0
1638261460000|2021-11-30 08:37:40|16323.51|16323.51|16317.76|16317.76|16323.51|16323.51|16317.76|16317.76|0
1638261470000|2021-11-30 08:37:50|16318.22|16318.22|16318.22|16318.22|16318.22|16318.22|16318.22|16318.22|0
1638261480000|2021-11-30 08:38:00|16315.77|16315.77|16315.77|16315.77|16315.77|16315.77|16315.77|16315.77|0
1638261490000|2021-11-30 08:38:10|16303.52|16303.52|16303.52|16303.52|16303.52|16303.52|16303.52|16303.52|0
1638261510000|2021-11-30 08:38:30|16301.47|16301.47|16288.69|16288.69|16301.47|16301.47|16288.69|16288.69|0
1638261520000|2021-11-30 08:38:40|16287.75|16287.75|16289.3|16289.3|16289.3|16289.3|16287.75|16287.75|0
1638261530000|2021-11-30 08:38:50|16290.12|16290.12|16290.12|16290.12|16290.12|16290.12|16290.12|16290.12|0
1638261540000|2021-11-30 08:39:00|16290.59|16290.59|16290.06|16290.06|16291.05|16291.05|16290.06|16290.06|0
1638261550000|2021-11-30 08:39:10|16289.6|16289.6|16289.6|16289.6|16289.6|16289.6|16289.6|16289.6|0
1638261570000|2021-11-30 08:39:30|16291.58|16291.58|16291.58|16291.58|16291.58|16291.58|16291.58|16291.58|0
1638261590000|2021-11-30 08:39:50|16291.36|16291.36|16291.36|16291.36|16291.36|16291.36|16291.36|16291.36|0
1638261600000|2021-11-30 08:40:00|16292.79|16292.79|16285.68|16285.68|16292.79|16292.79|16285.68|16285.68|0
1638261620000|2021-11-30 08:40:20|16285.21|16285.21|16284.28|16284.28|16285.21|16285.21|16284.28|16284.28|0
1638261630000|2021-11-30 08:40:30|16283.35|16283.35|16285.21|16285.21|16285.68|16285.68|16283.35|16283.35|0
1638261640000|2021-11-30 08:40:40|16286.2|16286.2|16285.98|16285.98|16286.2|16286.2|16285.98|16285.98|0
1638261650000|2021-11-30 08:40:50|16284.1|16284.1|16278.5|16278.5|16284.1|16284.1|16276.54|16276.54|0
1638261660000|2021-11-30 08:41:00|16278.29|16278.29|16278.29|16278.29|16278.29|16278.29|16278.29|16278.29|0
1638261680000|2021-11-30 08:41:20|16278.76|16278.76|16278.76|16278.76|16278.76|16278.76|16278.76|16278.76|0
1638261690000|2021-11-30 08:41:30|16280.19|16280.19|16280.19|16280.19|16280.19|16280.19|16280.19|16280.19|0
1638261700000|2021-11-30 08:41:40|16279.52|16279.52|16279.52|16279.52|16279.52|16279.52|16279.52|16279.52|0
1638261710000|2021-11-30 08:41:50|16279.93|16279.93|16276.36|16276.36|16279.93|16279.93|16276.36|16276.36|0
1638261720000|2021-11-30 08:42:00|16274.92|16274.92|16271.88|16271.88|16274.92|16274.92|16271.88|16271.88|0
1638261730000|2021-11-30 08:42:10|16273.71|16273.71|16273.71|16273.71|16273.71|16273.71|16273.71|16273.71|0
1638261740000|2021-11-30 08:42:20|16274.15|16274.15|16275.09|16275.09|16275.09|16275.09|16274.15|16274.15|0
1638261750000|2021-11-30 08:42:30|16274.62|16274.62|16282.19|16282.19|16282.19|16282.19|16274.62|16274.62|0
1638261760000|2021-11-30 08:42:40|16283.59|16283.59|16288.21|16288.21|16288.21|16288.21|16283.59|16283.59|0
1638261780000|2021-11-30 08:43:00|16289.85|16289.85|16289.85|16289.85|16289.85|16289.85|16289.85|16289.85|0
1638261800000|2021-11-30 08:43:20|16290.32|16290.32|16304.01|16304.01|16304.01|16304.01|16290.32|16290.32|0
1638261810000|2021-11-30 08:43:30|16302.57|16302.57|16302.57|16302.57|16302.57|16302.57|16302.57|16302.57|0
1638261820000|2021-11-30 08:43:40|16301.34|16301.34|16301.34|16301.34|16301.34|16301.34|16301.34|16301.34|0
1638261830000|2021-11-30 08:43:50|16307.38|16307.38|16313.44|16313.44|16313.44|16313.44|16307.38|16307.38|0
1638261840000|2021-11-30 08:44:00|16314.38|16314.38|16318.76|16318.76|16319.7|16319.7|16314.38|16314.38|0
1638261870000|2021-11-30 08:44:30|16317.85|16317.85|16311.32|16311.32|16317.85|16317.85|16311.32|16311.32|0
1638261880000|2021-11-30 08:44:40|16310.85|16310.85|16306.47|16306.47|16310.85|16310.85|16306.47|16306.47|0
1638261890000|2021-11-30 08:44:50|16305.54|16305.54|16304.11|16304.11|16306|16306|16304.11|16304.11|0
1638261900000|2021-11-30 08:45:00|16303.61|16303.61|16302.79|16302.79|16303.61|16303.61|16302.79|16302.79|0
1638261910000|2021-11-30 08:45:10|16299.14|16299.14|16299.14|16299.14|16299.14|16299.14|16299.14|16299.14|0
1638261920000|2021-11-30 08:45:20|16299.6|16299.6|16300.57|16300.57|16301.47|16301.47|16299.6|16299.6|0
1638261930000|2021-11-30 08:45:30|16294.84|16294.84|16296.28|16296.28|16296.28|16296.28|16294.84|16294.84|0
1638261950000|2021-11-30 08:45:50|16294.84|16294.84|16292.98|16292.98|16294.84|16294.84|16292.98|16292.98|0
1638261960000|2021-11-30 08:46:00|16292.51|16292.51|16276.31|16276.31|16292.51|16292.51|16276.31|16276.31|0
1638261970000|2021-11-30 08:46:10|16277.13|16277.13|16276.66|16276.66|16278.06|16278.06|16276.66|16276.66|0
1638261980000|2021-11-30 08:46:20|16270.93|16270.93|16272.36|16272.36|16272.36|16272.36|16270.93|16270.93|0
1638261990000|2021-11-30 08:46:30|16273.3|16273.3|16277.8|16277.8|16277.8|16277.8|16273.3|16273.3|0
1638262000000|2021-11-30 08:46:40|16279.24|16279.24|16276.37|16276.37|16279.24|16279.24|16276.37|16276.37|0
1638262010000|2021-11-30 08:46:50|16273.63|16273.63|16274.56|16274.56|16274.56|16274.56|16273.63|16273.63|0
1638262020000|2021-11-30 08:47:00|16271.58|16271.58|16268.16|16268.16|16271.58|16271.58|16268.16|16268.16|0
1638262030000|2021-11-30 08:47:10|16266.28|16266.28|16267.21|16267.21|16267.21|16267.21|16266.28|16266.28|0
1638262080000|2021-11-30 08:48:00|16270.08|16270.08|16272.72|16272.72|16272.72|16272.72|16270.08|16270.08|0
1638262090000|2021-11-30 08:48:10|16281.35|16281.35|16281.35|16281.35|16281.35|16281.35|16281.35|16281.35|0
1638262100000|2021-11-30 08:48:20|16281.81|16281.81|16282.74|16282.74|16282.74|16282.74|16281.81|16281.81|0
1638262110000|2021-11-30 08:48:30|16281.78|16281.78|16281.78|16281.78|16281.78|16281.78|16281.78|16281.78|0
1638262120000|2021-11-30 08:48:40|16280.44|16280.44|16280.44|16280.44|16280.44|16280.44|16280.44|16280.44|0
1638262130000|2021-11-30 08:48:50|16279.83|16279.83|16280.5|16280.5|16280.5|16280.5|16279.83|16279.83|0
1638262140000|2021-11-30 08:49:00|16279.1|16279.1|16279.1|16279.1|16279.1|16279.1|16279.1|16279.1|0
1638262150000|2021-11-30 08:49:10|16281.84|16281.84|16281.84|16281.84|16281.84|16281.84|16281.84|16281.84|0
1638262160000|2021-11-30 08:49:20|16283.24|16283.24|16283.24|16283.24|16283.71|16283.71|16282.77|16282.77|0
1638262170000|2021-11-30 08:49:30|16284.87|16284.87|16283.04|16283.04|16285.59|16285.59|16283.04|16283.04|0
1638262180000|2021-11-30 08:49:40|16282.57|16282.57|16282.1|16282.1|16282.57|16282.57|16282.1|16282.1|0
1638262190000|2021-11-30 08:49:50|16286.4|16286.4|16286.4|16286.4|16286.4|16286.4|16286.4|16286.4|0
1638262200000|2021-11-30 08:50:00|16284.57|16284.57|16284.57|16284.57|16284.57|16284.57|16284.57|16284.57|0
1638262230000|2021-11-30 08:50:30|16284.11|16284.11|16288.69|16288.69|16288.69|16288.69|16282.12|16282.12|0
1638262240000|2021-11-30 08:50:40|16288.13|16288.13|16288.13|16288.13|16288.13|16288.13|16288.13|16288.13|0
1638262260000|2021-11-30 08:51:00|16287.02|16287.02|16281.69|16281.69|16287.02|16287.02|16281.69|16281.69|0
1638262280000|2021-11-30 08:51:20|16282.16|16282.16|16283.11|16283.11|16283.11|16283.11|16282.16|16282.16|0
1638262300000|2021-11-30 08:51:40|16284.05|16284.05|16291.15|16291.15|16291.15|16291.15|16284.05|16284.05|0
1638262310000|2021-11-30 08:51:50|16292.83|16292.83|16292.83|16292.83|16292.83|16292.83|16292.83|16292.83|0
1638262320000|2021-11-30 08:52:00|16293.74|16293.74|16293.74|16293.74|16293.74|16293.74|16293.74|16293.74|0
1638262330000|2021-11-30 08:52:10|16292.33|16292.33|16293.52|16293.52|16293.52|16293.52|16292.33|16292.33|0
1638262340000|2021-11-30 08:52:20|16292.59|16292.59|16290.71|16290.71|16292.59|16292.59|16287.83|16287.83|0
1638262350000|2021-11-30 08:52:30|16292.59|16292.59|16292.59|16292.59|16292.59|16292.59|16292.59|16292.59|0
1638262360000|2021-11-30 08:52:40|16294.42|16294.42|16298.68|16298.68|16298.68|16298.68|16294.42|16294.42|0
1638262370000|2021-11-30 08:52:50|16300.91|16300.91|16300.91|16300.91|16300.91|16300.91|16300.91|16300.91|0
1638262380000|2021-11-30 08:53:00|16300.45|16300.45|16299.16|16299.16|16300.45|16300.45|16299.16|16299.16|0
1638262420000|2021-11-30 08:53:40|16297.73|16297.73|16297.73|16297.73|16297.73|16297.73|16297.73|16297.73|0
1638262440000|2021-11-30 08:54:00|16300.47|16300.47|16314.99|16314.99|16314.99|16314.99|16300.47|16300.47|0
1638262450000|2021-11-30 08:54:10|16317.44|16317.44|16317.44|16317.44|16317.44|16317.44|16317.44|16317.44|0
1638262460000|2021-11-30 08:54:20|16319.3|16319.3|16319.77|16319.77|16319.77|16319.77|16319.3|16319.3|0
1638262470000|2021-11-30 08:54:30|16320.39|16320.39|16323.81|16323.81|16323.81|16323.81|16320.39|16320.39|0
1638262480000|2021-11-30 08:54:40|16328.11|16328.11|16331.44|16331.44|16331.44|16331.44|16328.11|16328.11|0
1638262490000|2021-11-30 08:54:50|16330.04|16330.04|16330.04|16330.04|16330.04|16330.04|16330.04|16330.04|0
1638262500000|2021-11-30 08:55:00|16331.47|16331.47|16331.47|16331.47|16331.47|16331.47|16331.47|16331.47|0
1638262530000|2021-11-30 08:55:30|16333.11|16333.11|16333.11|16333.11|16333.11|16333.11|16333.11|16333.11|0
1638262540000|2021-11-30 08:55:40|16333.57|16333.57|16334.51|16334.51|16334.51|16334.51|16333.57|16333.57|0
1638262550000|2021-11-30 08:55:50|16335.32|16335.32|16333.69|16333.69|16335.32|16335.32|16333.69|16333.69|0
1638262560000|2021-11-30 08:56:00|16334.68|16334.68|16336.27|16336.27|16337.21|16337.21|16333.09|16333.09|0
1638262570000|2021-11-30 08:56:10|16339.13|16339.13|16339.54|16339.54|16339.54|16339.54|16339.13|16339.13|0
1638262590000|2021-11-30 08:56:30|16335.74|16335.74|16330.53|16330.53|16335.74|16335.74|16330.53|16330.53|0
1638262610000|2021-11-30 08:56:50|16331.46|16331.46|16331.46|16331.46|16331.46|16331.46|16331.46|16331.46|0
1638262620000|2021-11-30 08:57:00|16337.66|16337.66|16338.48|16338.48|16338.48|16338.48|16337.66|16337.66|0
1638262690000|2021-11-30 08:58:10|16337.66|16337.66|16337.19|16337.19|16337.66|16337.66|16337.19|16337.19|0
1638262700000|2021-11-30 08:58:20|16336.78|16336.78|16336.78|16336.78|16336.78|16336.78|16336.78|16336.78|0
1638262710000|2021-11-30 08:58:30|16336.32|16336.32|16327.45|16327.45|16336.32|16336.32|16327.45|16327.45|0
1638262730000|2021-11-30 08:58:50|16330.24|16330.24|16328.83|16328.83|16330.24|16330.24|16328.83|16328.83|0
1638262740000|2021-11-30 08:59:00|16328.36|16328.36|16328.36|16328.36|16328.36|16328.36|16328.36|16328.36|0
1638262760000|2021-11-30 08:59:20|16329.8|16329.8|16329.8|16329.8|16329.8|16329.8|16329.8|16329.8|0
1638262780000|2021-11-30 08:59:40|16330.61|16330.61|16331.43|16331.43|16331.43|16331.43|16330.61|16330.61|0
1638262790000|2021-11-30 08:59:50|16329.6|16329.6|16328.69|16328.69|16329.6|16329.6|16328.69|16328.69|0
1638262800000|2021-11-30 09:00:00|16330.09|16330.09|16314.14|16314.14|16330.09|16330.09|16312.74|16312.74|0
1638262810000|2021-11-30 09:00:10|16313.21|16313.21|16314.14|16314.14|16314.14|16314.14|16313.21|16313.21|0
1638262820000|2021-11-30 09:00:20|16313.2|16313.2|16305.37|16305.37|16313.2|16313.2|16305.37|16305.37|0
1638262830000|2021-11-30 09:00:30|16305.16|16305.16|16303.67|16303.67|16305.16|16305.16|16303.67|16303.67|0
1638262840000|2021-11-30 09:00:40|16298.19|16298.19|16298.19|16298.19|16298.19|16298.19|16298.19|16298.19|0
1638262850000|2021-11-30 09:00:50|16297.7|16297.7|16290.09|16290.09|16297.7|16297.7|16289.18|16289.18|0
1638262860000|2021-11-30 09:01:00|16288.27|16288.27|16285.7|16285.7|16289.18|16289.18|16284.88|16284.88|0
1638262870000|2021-11-30 09:01:10|16284.71|16284.71|16282.34|16282.34|16284.71|16284.71|16282.34|16282.34|0
1638262880000|2021-11-30 09:01:20|16283.74|16283.74|16283.76|16283.76|16286.07|16286.07|16283.74|16283.74|0
1638262890000|2021-11-30 09:01:30|16280.9|16280.9|16279.95|16279.95|16280.9|16280.9|16279.95|16279.95|0
1638262900000|2021-11-30 09:01:40|16278.52|16278.52|16274.24|16274.24|16279.14|16279.14|16274.24|16274.24|0
1638262910000|2021-11-30 09:01:50|16269.67|16269.67|16268.85|16268.85|16269.67|16269.67|16268.85|16268.85|0
1638262920000|2021-11-30 09:02:00|16270.68|16270.68|16275.6|16275.6|16275.6|16275.6|16269.86|16269.86|0
1638262940000|2021-11-30 09:02:20|16273.35|16273.35|16275.21|16275.21|16275.21|16275.21|16273.35|16273.35|0
1638262950000|2021-11-30 09:02:30|16275.68|16275.68|16276.61|16276.61|16276.61|16276.61|16275.68|16275.68|0
1638262960000|2021-11-30 09:02:40|16277.54|16277.54|16289.33|16289.33|16291.8|16291.8|16277.54|16277.54|0
1638262970000|2021-11-30 09:02:50|16292.07|16292.07|16291.16|16291.16|16292.07|16292.07|16291.16|16291.16|0
1638262980000|2021-11-30 09:03:00|16292.05|16292.05|16292.52|16292.52|16292.52|16292.52|16292.05|16292.05|0
1638262990000|2021-11-30 09:03:10|16292.99|16292.99|16292.99|16292.99|16292.99|16292.99|16292.99|16292.99|0
1638263000000|2021-11-30 09:03:20|16290.22|16290.22|16291.65|16291.65|16291.65|16291.65|16290.22|16290.22|0
1638263010000|2021-11-30 09:03:30|16290.25|16290.25|16288.41|16288.41|16290.25|16290.25|16288.41|16288.41|0
1638263020000|2021-11-30 09:03:40|16286.73|16286.73|16287.65|16287.65|16287.65|16287.65|16286.73|16286.73|0
1638263030000|2021-11-30 09:03:50|16286.73|16286.73|16285.1|16285.1|16286.73|16286.73|16285.1|16285.1|0
1638263040000|2021-11-30 09:04:00|16285.92|16285.92|16286.41|16286.41|16286.41|16286.41|16285.92|16285.92|0
1638263060000|2021-11-30 09:04:20|16284.98|16284.98|16284.98|16284.98|16284.98|16284.98|16284.98|16284.98|0
1638263080000|2021-11-30 09:04:40|16282.33|16282.33|16283.14|16283.14|16283.14|16283.14|16282.33|16282.33|0
1638263110000|2021-11-30 09:05:10|16284.81|16284.81|16287.94|16287.94|16287.94|16287.94|16284.81|16284.81|0
1638263120000|2021-11-30 09:05:20|16288.75|16288.75|16289.2|16289.2|16289.2|16289.2|16288.26|16288.26|0
1638263130000|2021-11-30 09:05:30|16288.73|16288.73|16291.06|16291.06|16291.06|16291.06|16288.73|16288.73|0
1638263160000|2021-11-30 09:06:00|16296.54|16296.54|16293.99|16293.99|16296.54|16296.54|16293.99|16293.99|0
1638263170000|2021-11-30 09:06:10|16292.58|16292.58|16293.57|16293.57|16293.57|16293.57|16292.58|16292.58|0
1638263180000|2021-11-30 09:06:20|16291.75|16291.75|16287.24|16287.24|16291.75|16291.75|16287.24|16287.24|0
1638263190000|2021-11-30 09:06:30|16288.18|16288.18|16278.87|16278.87|16288.18|16288.18|16278.87|16278.87|0
1638263200000|2021-11-30 09:06:40|16277.93|16277.93|16283.54|16283.54|16283.54|16283.54|16277.93|16277.93|0
1638263210000|2021-11-30 09:06:50|16284.95|16284.95|16284.02|16284.02|16284.95|16284.95|16284.02|16284.02|0
1638263230000|2021-11-30 09:07:10|16285.88|16285.88|16287.75|16287.75|16287.75|16287.75|16285.88|16285.88|0
1638263240000|2021-11-30 09:07:20|16286.11|16286.11|16286.48|16286.48|16288.34|16288.34|16286.11|16286.11|0
1638263250000|2021-11-30 09:07:30|16285.98|16285.98|16284.09|16284.09|16285.98|16285.98|16282.69|16282.69|0
1638263260000|2021-11-30 09:07:40|16283.62|16283.62|16287.82|16287.82|16287.82|16287.82|16283.62|16283.62|0
1638263270000|2021-11-30 09:07:50|16288.31|16288.31|16290.56|16290.56|16290.56|16290.56|16288.31|16288.31|0
1638263280000|2021-11-30 09:08:00|16293.43|16293.43|16295.73|16295.73|16296.64|16296.64|16293.43|16293.43|0
1638263310000|2021-11-30 09:08:30|16296.55|16296.55|16294.48|16294.48|16296.55|16296.55|16294.48|16294.48|0
1638263320000|2021-11-30 09:08:40|16293.55|16293.55|16294.01|16294.01|16294.01|16294.01|16293.55|16293.55|0
1638263330000|2021-11-30 09:08:50|16291.15|16291.15|16287.68|16287.68|16291.15|16291.15|16284.89|16284.89|0
1638263340000|2021-11-30 09:09:00|16284.94|16284.94|16280.99|16280.99|16285.41|16285.41|16280.99|16280.99|0
1638263360000|2021-11-30 09:09:20|16283.32|16283.32|16282.85|16282.85|16285.72|16285.72|16282.85|16282.85|0
1638263370000|2021-11-30 09:09:30|16281.46|16281.46|16282.39|16282.39|16282.39|16282.39|16280.06|16280.06|0
1638263380000|2021-11-30 09:09:40|16280.16|16280.16|16271.77|16271.77|16280.16|16280.16|16270.09|16270.09|0
1638263400000|2021-11-30 09:10:00|16269.71|16269.71|16268.82|16268.82|16269.71|16269.71|16268.82|16268.82|0
1638263410000|2021-11-30 09:10:10|16266.96|16266.96|16265.02|16265.02|16267.89|16267.89|16265.02|16265.02|0
1638263420000|2021-11-30 09:10:20|16264.09|16264.09|16260.97|16260.97|16264.56|16264.56|16260.97|16260.97|0
1638263430000|2021-11-30 09:10:30|16259.48|16259.48|16254.91|16254.91|16259.94|16259.94|16253.99|16253.99|0
1638263440000|2021-11-30 09:10:40|16253.79|16253.79|16249.1|16249.1|16253.79|16253.79|16249.1|16249.1|0
1638263460000|2021-11-30 09:11:00|16249.57|16249.57|16249.57|16249.57|16249.57|16249.57|16249.57|16249.57|0
1638263470000|2021-11-30 09:11:10|16250.48|16250.48|16256.34|16256.34|16258.04|16258.04|16250.48|16250.48|0
1638263490000|2021-11-30 09:11:30|16255.88|16255.88|16255.88|16255.88|16255.88|16255.88|16255.88|16255.88|0
1638263500000|2021-11-30 09:11:40|16255.21|16255.21|16255.21|16255.21|16255.21|16255.21|16255.21|16255.21|0
1638263520000|2021-11-30 09:12:00|16252.86|16252.86|16253.94|16253.94|16253.94|16253.94|16252.86|16252.86|0
1638263540000|2021-11-30 09:12:20|16254.44|16254.44|16249.82|16249.82|16254.44|16254.44|16249.82|16249.82|0
1638263550000|2021-11-30 09:12:30|16248.82|16248.82|16249.75|16249.75|16249.75|16249.75|16248.36|16248.36|0
1638263560000|2021-11-30 09:12:40|16249.96|16249.96|16253.29|16253.29|16253.3|16253.3|16249.96|16249.96|0
1638263580000|2021-11-30 09:13:00|16252.68|16252.68|16251.32|16251.32|16252.68|16252.68|16249.46|16249.46|0
1638263590000|2021-11-30 09:13:10|16250.5|16250.5|16248.18|16248.18|16250.5|16250.5|16248.18|16248.18|0
1638263600000|2021-11-30 09:13:20|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|16249.11|0
1638263620000|2021-11-30 09:13:40|16248|16248|16248|16248|16248|16248|16248|16248|0
1638263630000|2021-11-30 09:13:50|16247.44|16247.44|16238.06|16238.06|16247.44|16247.44|16238.06|16238.06|0
1638263640000|2021-11-30 09:14:00|16236.64|16236.64|16235.73|16235.73|16236.64|16236.64|16235.73|16235.73|0
1638263660000|2021-11-30 09:14:20|16236.64|16236.64|16236.64|16236.64|16236.64|16236.64|16236.64|16236.64|0
1638263680000|2021-11-30 09:14:40|16235.53|16235.53|16235.53|16235.53|16235.53|16235.53|16235.53|16235.53|0
1638263690000|2021-11-30 09:14:50|16235.31|16235.31|16231.18|16231.18|16235.31|16235.31|16231.18|16231.18|0
1638263700000|2021-11-30 09:15:00|16227.45|16227.45|16219.47|16219.47|16227.45|16227.45|16219.47|16219.47|0
1638263710000|2021-11-30 09:15:10|16217.02|16217.02|16216.52|16216.52|16217.02|16217.02|16216.52|16216.52|0
1638263740000|2021-11-30 09:15:40|16215.09|16215.09|16224.26|16224.26|16224.26|16224.26|16215.09|16215.09|0
1638263750000|2021-11-30 09:15:50|16228.86|16228.86|16228.86|16228.86|16228.86|16228.86|16228.86|16228.86|0
1638263760000|2021-11-30 09:16:00|16229.67|16229.67|16230.53|16230.53|16231.89|16231.89|16229.67|16229.67|0
1638263770000|2021-11-30 09:16:10|16229.62|16229.62|16227.99|16227.99|16229.62|16229.62|16227.99|16227.99|0
1638263780000|2021-11-30 09:16:20|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|16227.05|0
1638263790000|2021-11-30 09:16:30|16227.61|16227.61|16228.17|16228.17|16228.17|16228.17|16227.61|16227.61|0
1638263800000|2021-11-30 09:16:40|16230.03|16230.03|16228.63|16228.63|16232.36|16232.36|16228.63|16228.63|0
1638263810000|2021-11-30 09:16:50|16231.5|16231.5|16238.54|16238.54|16238.54|16238.54|16231.5|16231.5|0
1638263820000|2021-11-30 09:17:00|16240.87|16240.87|16241.43|16241.43|16241.43|16241.43|16240.87|16240.87|0
1638263830000|2021-11-30 09:17:10|16241.9|16241.9|16243.83|16243.83|16243.83|16243.83|16241.9|16241.9|0
1638263840000|2021-11-30 09:17:20|16245.1|16245.1|16247.33|16247.33|16247.33|16247.33|16245.1|16245.1|0
1638263860000|2021-11-30 09:17:40|16244.98|16244.98|16241.2|16241.2|16244.98|16244.98|16241.2|16241.2|0
1638263870000|2021-11-30 09:17:50|16239.53|16239.53|16239.53|16239.53|16239.53|16239.53|16239.53|16239.53|0
1638263880000|2021-11-30 09:18:00|16238.62|16238.62|16238.19|16238.19|16242.38|16242.38|16238.19|16238.19|0
1638263900000|2021-11-30 09:18:20|16240.52|16240.52|16238.77|16238.77|16240.52|16240.52|16238.77|16238.77|0
1638263910000|2021-11-30 09:18:30|16238.3|16238.3|16237.84|16237.84|16238.77|16238.77|16237.37|16237.37|0
1638263920000|2021-11-30 09:18:40|16236.73|16236.73|16237.54|16237.54|16237.54|16237.54|16236.73|16236.73|0
1638263930000|2021-11-30 09:18:50|16238.48|16238.48|16240.71|16240.71|16240.71|16240.71|16238.48|16238.48|0
1638263940000|2021-11-30 09:19:00|16242.35|16242.35|16249.6|16249.6|16249.6|16249.6|16242.35|16242.35|0
1638263960000|2021-11-30 09:19:20|16250.54|16250.54|16250.54|16250.54|16250.54|16250.54|16250.54|16250.54|0
1638263970000|2021-11-30 09:19:30|16251.94|16251.94|16251.94|16251.94|16251.94|16251.94|16251.94|16251.94|0
1638263980000|2021-11-30 09:19:40|16249.15|16249.15|16250.59|16250.59|16250.59|16250.59|16249.15|16249.15|0
1638263990000|2021-11-30 09:19:50|16255.15|16255.15|16255.15|16255.15|16255.15|16255.15|16255.15|16255.15|0
1638264000000|2021-11-30 09:20:00|16253.94|16253.94|16254.88|16254.88|16254.88|16254.88|16252.98|16252.98|0
1638264010000|2021-11-30 09:20:10|16255.78|16255.78|16255.78|16255.78|16257.21|16257.21|16255.78|16255.78|0
1638264020000|2021-11-30 09:20:20|16257.19|16257.19|16257.19|16257.19|16257.19|16257.19|16257.19|16257.19|0
1638264030000|2021-11-30 09:20:30|16256.25|16256.25|16256.72|16256.72|16256.72|16256.72|16256.25|16256.25|0
1638264040000|2021-11-30 09:20:40|16257.18|16257.18|16257.18|16257.18|16257.18|16257.18|16257.18|16257.18|0
1638264050000|2021-11-30 09:20:50|16258.62|16258.62|16262.89|16262.89|16262.89|16262.89|16258.62|16258.62|0
1638264060000|2021-11-30 09:21:00|16264.8|16264.8|16264.76|16264.76|16265.73|16265.73|16264.76|16264.76|0
1638264080000|2021-11-30 09:21:20|16261.9|16261.9|16256.66|16256.66|16261.9|16261.9|16256.66|16256.66|0
1638264090000|2021-11-30 09:21:30|16254.33|16254.33|16249.28|16249.28|16254.33|16254.33|16249.28|16249.28|0
1638264100000|2021-11-30 09:21:40|16247.52|16247.52|16245.69|16245.69|16247.52|16247.52|16245.69|16245.69|0
1638264110000|2021-11-30 09:21:50|16245.22|16245.22|16243.43|16243.43|16245.22|16245.22|16243.43|16243.43|0
1638264120000|2021-11-30 09:22:00|16242.96|16242.96|16242.49|16242.49|16242.96|16242.96|16242.49|16242.49|0
1638264130000|2021-11-30 09:22:10|16241.09|16241.09|16241.09|16241.09|16241.09|16241.09|16241.09|16241.09|0
1638264140000|2021-11-30 09:22:20|16241.57|16241.57|16241.57|16241.57|16241.57|16241.57|16241.57|16241.57|0
1638264150000|2021-11-30 09:22:30|16238.14|16238.14|16236.51|16236.51|16238.14|16238.14|16236.51|16236.51|0
1638264160000|2021-11-30 09:22:40|16235.69|16235.69|16234.8|16234.8|16235.69|16235.69|16234.8|16234.8|0
1638264170000|2021-11-30 09:22:50|16234.59|16234.59|16228.72|16228.72|16234.59|16234.59|16228.72|16228.72|0
1638264180000|2021-11-30 09:23:00|16227.05|16227.05|16206.32|16206.32|16227.05|16227.05|16206.32|16206.32|0
1638264190000|2021-11-30 09:23:10|16204.92|16204.92|16203.52|16203.52|16204.92|16204.92|16203.52|16203.52|0
1638264200000|2021-11-30 09:23:20|16201.69|16201.69|16192.39|16192.39|16201.69|16201.69|16192.39|16192.39|0
1638264210000|2021-11-30 09:23:30|16193.3|16193.3|16195.53|16195.53|16196.93|16196.93|16193.2|16193.2|0
1638264220000|2021-11-30 09:23:40|16196.03|16196.03|16196.23|16196.23|16196.85|16196.85|16195.12|16195.12|0
1638264240000|2021-11-30 09:24:00|16199.56|16199.56|16201.57|16201.57|16201.57|16201.57|16198.63|16198.63|0
1638264250000|2021-11-30 09:24:10|16200.64|16200.64|16200.64|16200.64|16200.64|16200.64|16200.64|16200.64|0
1638264290000|2021-11-30 09:24:50|16202.05|16202.05|16200.66|16200.66|16202.05|16202.05|16200.66|16200.66|0
1638264300000|2021-11-30 09:25:00|16201.15|16201.15|16197.47|16197.47|16201.62|16201.62|16197.47|16197.47|0
1638264310000|2021-11-30 09:25:10|16197.93|16197.93|16197.93|16197.93|16197.93|16197.93|16197.93|16197.93|0
1638264320000|2021-11-30 09:25:20|16192.35|16192.35|16192.35|16192.35|16192.35|16192.35|16192.35|16192.35|0
1638264330000|2021-11-30 09:25:30|16191.44|16191.44|16190.53|16190.53|16191.44|16191.44|16190.53|16190.53|0
1638264350000|2021-11-30 09:25:50|16187.66|16187.66|16186.23|16186.23|16187.66|16187.66|16186.23|16186.23|0
1638264360000|2021-11-30 09:26:00|16189.09|16189.09|16189.56|16189.56|16190.49|16190.49|16189.09|16189.09|0
1638264370000|2021-11-30 09:26:10|16189.09|16189.09|16187.68|16187.68|16189.09|16189.09|16187.68|16187.68|0
1638264380000|2021-11-30 09:26:20|16187.22|16187.22|16187.68|16187.68|16187.68|16187.68|16187.22|16187.22|0
1638264390000|2021-11-30 09:26:30|16189.08|16189.08|16190.89|16190.89|16190.89|16190.89|16188.15|16188.15|0
1638264400000|2021-11-30 09:26:40|16189.86|16189.86|16191.82|16191.82|16191.82|16191.82|16189.86|16189.86|0
1638264420000|2021-11-30 09:27:00|16190.41|16190.41|16189.91|16189.91|16191.34|16191.34|16189.91|16189.91|0
1638264440000|2021-11-30 09:27:20|16193.57|16193.57|16193.57|16193.57|16193.57|16193.57|16193.57|16193.57|0
1638264450000|2021-11-30 09:27:30|16200.72|16200.72|16207.09|16207.09|16207.54|16207.54|16200.72|16200.72|0
1638264460000|2021-11-30 09:27:40|16207.51|16207.51|16207.51|16207.51|16207.51|16207.51|16207.51|16207.51|0
1638264470000|2021-11-30 09:27:50|16209.8|16209.8|16209.33|16209.33|16210.26|16210.26|16209.33|16209.33|0
1638264500000|2021-11-30 09:28:20|16204.64|16204.64|16205.11|16205.11|16205.57|16205.57|16204.64|16204.64|0
1638264510000|2021-11-30 09:28:30|16202.75|16202.75|16204.15|16204.15|16204.15|16204.15|16202.75|16202.75|0
1638264520000|2021-11-30 09:28:40|16200.07|16200.07|16197.28|16197.28|16200.07|16200.07|16197.28|16197.28|0
1638264530000|2021-11-30 09:28:50|16196.46|16196.46|16196.46|16196.46|16196.46|16196.46|16196.46|16196.46|0
1638264540000|2021-11-30 09:29:00|16196.05|16196.05|16196.87|16196.87|16196.87|16196.87|16196.05|16196.05|0
1638264550000|2021-11-30 09:29:10|16192.3|16192.3|16184.96|16184.96|16192.3|16192.3|16184.96|16184.96|0
1638264560000|2021-11-30 09:29:20|16182.16|16182.16|16182.16|16182.16|16182.16|16182.16|16182.16|16182.16|0
1638264570000|2021-11-30 09:29:30|16180.77|16180.77|16180.77|16180.77|16180.77|16180.77|16180.77|16180.77|0
1638264580000|2021-11-30 09:29:40|16179.48|16179.48|16181.58|16181.58|16181.58|16181.58|16179.48|16179.48|0
1638264590000|2021-11-30 09:29:50|16182.52|16182.52|16176.25|16176.25|16182.52|16182.52|16176.25|16176.25|0
1638264600000|2021-11-30 09:30:00|16177.06|16177.06|16177.53|16177.53|16177.53|16177.53|16176.6|16176.6|0
1638264640000|2021-11-30 09:30:40|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|0
1638264660000|2021-11-30 09:31:00|16178.5|16178.5|16172.31|16172.31|16178.5|16178.5|16170.49|16170.49|0
1638264670000|2021-11-30 09:31:10|16169.62|16169.62|16167.92|16167.92|16169.62|16169.62|16167.92|16167.92|0
1638264680000|2021-11-30 09:31:20|16167.51|16167.51|16167.51|16167.51|16167.51|16167.51|16167.51|16167.51|0
1638264710000|2021-11-30 09:31:50|16166.6|16166.6|16165.57|16165.57|16166.6|16166.6|16165.57|16165.57|0
1638264720000|2021-11-30 09:32:00|16165.07|16165.07|16165.74|16165.74|16166.19|16166.19|16165.07|16165.07|0
1638264730000|2021-11-30 09:32:10|16164.31|16164.31|16163.84|16163.84|16164.31|16164.31|16163.38|16163.38|0
1638264740000|2021-11-30 09:32:20|16163.38|16163.38|16159.29|16159.29|16163.84|16163.84|16159.29|16159.29|0
1638264760000|2021-11-30 09:32:40|16158.8|16158.8|16158.97|16158.97|16158.97|16158.97|16158.3|16158.3|0
1638264770000|2021-11-30 09:32:50|16158.5|16158.5|16142.8|16142.8|16158.5|16158.5|16142.8|16142.8|0
1638264780000|2021-11-30 09:33:00|16141.89|16141.89|16146.04|16146.04|16146.04|16146.04|16141.89|16141.89|0
1638264800000|2021-11-30 09:33:20|16150.34|16150.34|16150.34|16150.34|16150.34|16150.34|16150.34|16150.34|0
1638264820000|2021-11-30 09:33:40|16156.9|16156.9|16165.92|16165.92|16165.92|16165.92|16156.9|16156.9|0
1638264830000|2021-11-30 09:33:50|16166.38|16166.38|16167.73|16167.73|16167.73|16167.73|16166.38|16166.38|0
1638264840000|2021-11-30 09:34:00|16168.65|16168.65|16172.64|16172.64|16174.78|16174.78|16168.65|16168.65|0
1638264850000|2021-11-30 09:34:10|16170.77|16170.77|16170.22|16170.22|16170.77|16170.77|16169.3|16169.3|0
1638264860000|2021-11-30 09:34:20|16169.75|16169.75|16176.28|16176.28|16176.28|16176.28|16169.75|16169.75|0
1638264870000|2021-11-30 09:34:30|16177.2|16177.2|16177.2|16177.2|16177.66|16177.66|16177.2|16177.2|0
1638264880000|2021-11-30 09:34:40|16177.66|16177.66|16179.07|16179.07|16179.07|16179.07|16177.2|16177.2|0
1638264890000|2021-11-30 09:34:50|16181.1|16181.1|16183.22|16183.22|16183.41|16183.41|16181.1|16181.1|0
1638264900000|2021-11-30 09:35:00|16184.16|16184.16|16186.49|16186.49|16186.96|16186.96|16183.22|16183.22|0
1638264910000|2021-11-30 09:35:10|16187.42|16187.42|16185.67|16185.67|16187.42|16187.42|16185.67|16185.67|0
1638264950000|2021-11-30 09:35:50|16188.54|16188.54|16189.97|16189.97|16189.97|16189.97|16188.54|16188.54|0
1638264960000|2021-11-30 09:36:00|16192.32|16192.32|16192.79|16192.79|16192.79|16192.79|16192.32|16192.32|0
1638264970000|2021-11-30 09:36:10|16198.6|16198.6|16200.42|16200.42|16202.25|16202.25|16198.6|16198.6|0
1638264980000|2021-11-30 09:36:20|16202.29|16202.29|16202.29|16202.29|16202.29|16202.29|16202.29|16202.29|0
1638264990000|2021-11-30 09:36:30|16201.36|16201.36|16201.36|16201.36|16201.36|16201.36|16201.36|16201.36|0
1638265000000|2021-11-30 09:36:40|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|0
1638265020000|2021-11-30 09:37:00|16198.79|16198.79|16189.03|16189.03|16198.79|16198.79|16189.03|16189.03|0
1638265030000|2021-11-30 09:37:10|16190.15|16190.15|16184.83|16184.83|16190.15|16190.15|16184.83|16184.83|0
1638265040000|2021-11-30 09:37:20|16183.9|16183.9|16183.44|16183.44|16183.9|16183.9|16183.44|16183.44|0
1638265050000|2021-11-30 09:37:30|16182.5|16182.5|16182.5|16182.5|16182.5|16182.5|16182.5|16182.5|0
1638265060000|2021-11-30 09:37:40|16183.89|16183.89|16182.96|16182.96|16183.89|16183.89|16182.96|16182.96|0
1638265090000|2021-11-30 09:38:10|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|0
1638265100000|2021-11-30 09:38:20|16182.68|16182.68|16184.08|16184.08|16184.08|16184.08|16182.68|16182.68|0
1638265120000|2021-11-30 09:38:40|16183.87|16183.87|16186.51|16186.51|16186.51|16186.51|16183.87|16183.87|0
1638265130000|2021-11-30 09:38:50|16191.11|16191.11|16194.91|16194.91|16194.91|16194.91|16191.11|16191.11|0
1638265140000|2021-11-30 09:39:00|16195.38|16195.38|16194.91|16194.91|16195.38|16195.38|16194.91|16194.91|0
1638265150000|2021-11-30 09:39:10|16194.45|16194.45|16194.45|16194.45|16194.45|16194.45|16194.45|16194.45|0
1638265160000|2021-11-30 09:39:20|16195.38|16195.38|16196.81|16196.81|16196.81|16196.81|16195.38|16195.38|0
1638265190000|2021-11-30 09:39:50|16195.38|16195.38|16194.91|16194.91|16195.38|16195.38|16194.91|16194.91|0
1638265200000|2021-11-30 09:40:00|16194.36|16194.36|16193.79|16193.79|16196.59|16196.59|16193.79|16193.79|0
1638265210000|2021-11-30 09:40:10|16194.26|16194.26|16193.79|16193.79|16194.26|16194.26|16193.32|16193.32|0
1638265220000|2021-11-30 09:40:20|16194.7|16194.7|16195.62|16195.62|16195.62|16195.62|16194.7|16194.7|0
1638265240000|2021-11-30 09:40:40|16196.08|16196.08|16191.66|16191.66|16196.08|16196.08|16190.71|16190.71|0
1638265250000|2021-11-30 09:40:50|16189.98|16189.98|16187.02|16187.02|16189.98|16189.98|16187.02|16187.02|0
1638265260000|2021-11-30 09:41:00|16187.58|16187.58|16187.11|16187.11|16187.58|16187.58|16186.65|16186.65|0
1638265270000|2021-11-30 09:41:10|16185.28|16185.28|16184.82|16184.82|16185.28|16185.28|16183.89|16183.89|0
1638265280000|2021-11-30 09:41:20|16186.29|16186.29|16194.84|16194.84|16194.84|16194.84|16186.18|16186.18|0
1638265290000|2021-11-30 09:41:30|16193.92|16193.92|16194.85|16194.85|16194.85|16194.85|16193.92|16193.92|0
1638265300000|2021-11-30 09:41:40|16195.32|16195.32|16195.32|16195.32|16195.32|16195.32|16195.32|16195.32|0
1638265320000|2021-11-30 09:42:00|16192.53|16192.53|16193.47|16193.47|16193.47|16193.47|16192.53|16192.53|0
1638265330000|2021-11-30 09:42:10|16193.01|16193.01|16193.95|16193.95|16193.95|16193.95|16193.01|16193.01|0
1638265370000|2021-11-30 09:42:50|16192.51|16192.51|16193.44|16193.44|16193.44|16193.44|16192.51|16192.51|0
1638265390000|2021-11-30 09:43:10|16191.62|16191.62|16192.67|16192.67|16192.67|16192.67|16190.13|16190.13|0
1638265400000|2021-11-30 09:43:20|16191.76|16191.76|16191.76|16191.76|16191.76|16191.76|16191.76|16191.76|0
1638265410000|2021-11-30 09:43:30|16193.16|16193.16|16205.33|16205.33|16205.33|16205.33|16193.16|16193.16|0
1638265420000|2021-11-30 09:43:40|16206.24|16206.24|16210.45|16210.45|16210.45|16210.45|16206.02|16206.02|0
1638265430000|2021-11-30 09:43:50|16211.48|16211.48|16211.48|16211.48|16212.91|16212.91|16211.48|16211.48|0
1638265440000|2021-11-30 09:44:00|16211.94|16211.94|16210.27|16210.27|16213.34|16213.34|16209.81|16209.81|0
1638265450000|2021-11-30 09:44:10|16213.14|16213.14|16213.14|16213.14|16213.14|16213.14|16213.14|16213.14|0
1638265460000|2021-11-30 09:44:20|16214.57|16214.57|16213.51|16213.51|16214.57|16214.57|16212.69|16212.69|0
1638265470000|2021-11-30 09:44:30|16211.76|16211.76|16210.82|16210.82|16211.76|16211.76|16210.82|16210.82|0
1638265480000|2021-11-30 09:44:40|16207.96|16207.96|16207.96|16207.96|16207.96|16207.96|16207.96|16207.96|0
1638265500000|2021-11-30 09:45:00|16208.43|16208.43|16208.43|16208.43|16208.43|16208.43|16208.43|16208.43|0
1638265510000|2021-11-30 09:45:10|16209.5|16209.5|16206.65|16206.65|16209.5|16209.5|16206.18|16206.18|0
1638265520000|2021-11-30 09:45:20|16207.61|16207.61|16209.1|16209.1|16209.1|16209.1|16207.61|16207.61|0
1638265540000|2021-11-30 09:45:40|16206.36|16206.36|16206.36|16206.36|16206.36|16206.36|16206.36|16206.36|0
1638265550000|2021-11-30 09:45:50|16209.1|16209.1|16209.1|16209.1|16209.1|16209.1|16209.1|16209.1|0
1638265570000|2021-11-30 09:46:10|16210.09|16210.09|16210.09|16210.09|16210.09|16210.09|16210.09|16210.09|0
1638265590000|2021-11-30 09:46:30|16212.42|16212.42|16213.36|16213.36|16213.36|16213.36|16212.42|16212.42|0
1638265600000|2021-11-30 09:46:40|16214.29|16214.29|16214.29|16214.29|16214.29|16214.29|16214.29|16214.29|0
1638265610000|2021-11-30 09:46:50|16215.11|16215.11|16218.3|16218.3|16218.3|16218.3|16215.11|16215.11|0
1638265620000|2021-11-30 09:47:00|16221.96|16221.96|16222.31|16222.31|16222.31|16222.31|16221.4|16221.4|0
1638265630000|2021-11-30 09:47:10|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|0
1638265640000|2021-11-30 09:47:20|16226.44|16226.44|16230.74|16230.74|16230.74|16230.74|16226.44|16226.44|0
1638265650000|2021-11-30 09:47:30|16229.31|16229.31|16229.31|16229.31|16229.31|16229.31|16229.31|16229.31|0
1638265660000|2021-11-30 09:47:40|16230.74|16230.74|16229.31|16229.31|16230.74|16230.74|16229.31|16229.31|0
1638265670000|2021-11-30 09:47:50|16232.57|16232.57|16227.7|16227.7|16233.51|16233.51|16227.7|16227.7|0
1638265690000|2021-11-30 09:48:10|16225.85|16225.85|16225.85|16225.85|16225.85|16225.85|16225.85|16225.85|0
1638265700000|2021-11-30 09:48:20|16225.39|16225.39|16228.61|16228.61|16228.61|16228.61|16225.39|16225.39|0
1638265710000|2021-11-30 09:48:30|16229.11|16229.11|16234.16|16234.16|16235.99|16235.99|16229.11|16229.11|0
1638265720000|2021-11-30 09:48:40|16235.15|16235.15|16236.07|16236.07|16236.07|16236.07|16235.15|16235.15|0
1638265740000|2021-11-30 09:49:00|16235.07|16235.07|16242.42|16242.42|16242.42|16242.42|16234.58|16234.58|0
1638265750000|2021-11-30 09:49:10|16240.78|16240.78|16240.78|16240.78|16240.78|16240.78|16240.78|16240.78|0
1638265760000|2021-11-30 09:49:20|16243.14|16243.14|16243.14|16243.14|16243.14|16243.14|16243.14|16243.14|0
1638265770000|2021-11-30 09:49:30|16244.13|16244.13|16244.13|16244.13|16245.99|16245.99|16244.13|16244.13|0
1638265780000|2021-11-30 09:49:40|16243.66|16243.66|16243.19|16243.19|16243.66|16243.66|16243.19|16243.19|0
1638265790000|2021-11-30 09:49:50|16245.06|16245.06|16247.05|16247.05|16247.05|16247.05|16244.59|16244.59|0
1638265800000|2021-11-30 09:50:00|16246.12|16246.12|16246.12|16246.12|16246.12|16246.12|16246.12|16246.12|0
1638265810000|2021-11-30 09:50:10|16244.3|16244.3|16244.82|16244.82|16244.82|16244.82|16243.38|16243.38|0
1638265820000|2021-11-30 09:50:20|16246.25|16246.25|16251.14|16251.14|16251.14|16251.14|16246.25|16246.25|0
1638265830000|2021-11-30 09:50:30|16250.58|16250.58|16250.58|16250.58|16250.58|16250.58|16250.58|16250.58|0
1638265890000|2021-11-30 09:51:30|16251.51|16251.51|16249.65|16249.65|16252.44|16252.44|16249.65|16249.65|0
1638265900000|2021-11-30 09:51:40|16250.11|16250.11|16253.77|16253.77|16253.77|16253.77|16250.11|16250.11|0
1638265910000|2021-11-30 09:51:50|16256.63|16256.63|16257.19|16257.19|16257.19|16257.19|16256.63|16256.63|0
1638265920000|2021-11-30 09:52:00|16258.1|16258.1|16258.62|16258.62|16258.62|16258.62|16257.19|16257.19|0
1638265930000|2021-11-30 09:52:10|16259.65|16259.65|16260.58|16260.58|16260.58|16260.58|16259.65|16259.65|0
1638265940000|2021-11-30 09:52:20|16259.67|16259.67|16259.67|16259.67|16259.67|16259.67|16259.67|16259.67|0
1638265960000|2021-11-30 09:52:40|16259.46|16259.46|16259.46|16259.46|16259.46|16259.46|16259.46|16259.46|0
1638265980000|2021-11-30 09:53:00|16259.98|16259.98|16257.59|16257.59|16259.98|16259.98|16257.59|16257.59|0
1638265990000|2021-11-30 09:53:10|16256.48|16256.48|16260.23|16260.23|16260.23|16260.23|16255.56|16255.56|0
1638266010000|2021-11-30 09:53:30|16260.71|16260.71|16260.71|16260.71|16260.71|16260.71|16260.71|16260.71|0
1638266040000|2021-11-30 09:54:00|16261.82|16261.82|16262.38|16262.38|16262.38|16262.38|16261.82|16261.82|0
1638266060000|2021-11-30 09:54:20|16263.78|16263.78|16263.78|16263.78|16263.78|16263.78|16263.78|16263.78|0
1638266070000|2021-11-30 09:54:30|16259.48|16259.48|16260.07|16260.07|16260.29|16260.29|16258.24|16258.24|0
1638266080000|2021-11-30 09:54:40|16259.57|16259.57|16257.94|16257.94|16259.57|16259.57|16257.94|16257.94|0
1638266090000|2021-11-30 09:54:50|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|0
1638266120000|2021-11-30 09:55:20|16258.82|16258.82|16260.23|16260.23|16260.23|16260.23|16258.82|16258.82|0
1638266160000|2021-11-30 09:56:00|16261.16|16261.16|16261.16|16261.16|16261.16|16261.16|16261.16|16261.16|0
1638266190000|2021-11-30 09:56:30|16262.07|16262.07|16262.07|16262.07|16262.07|16262.07|16262.07|16262.07|0
1638266200000|2021-11-30 09:56:40|16263.51|16263.51|16260.64|16260.64|16263.51|16263.51|16260.64|16260.64|0
1638266210000|2021-11-30 09:56:50|16261.11|16261.11|16261.11|16261.11|16261.11|16261.11|16261.11|16261.11|0
1638266220000|2021-11-30 09:57:00|16262.03|16262.03|16263.46|16263.46|16263.46|16263.46|16262.03|16262.03|0
1638266260000|2021-11-30 09:57:40|16262.54|16262.54|16262.42|16262.42|16262.9|16262.9|16261.02|16261.02|0
1638266270000|2021-11-30 09:57:50|16259.62|16259.62|16261.49|16261.49|16261.49|16261.49|16259.62|16259.62|0
1638266280000|2021-11-30 09:58:00|16258.23|16258.23|16259.66|16259.66|16259.66|16259.66|16258.23|16258.23|0
1638266290000|2021-11-30 09:58:10|16260.6|16260.6|16260.95|16260.95|16263.28|16263.28|16260.6|16260.6|0
1638266300000|2021-11-30 09:58:20|16263.3|16263.3|16267.49|16267.49|16267.49|16267.49|16263.3|16263.3|0
1638266320000|2021-11-30 09:58:40|16264.7|16264.7|16266.56|16266.56|16266.56|16266.56|16264.7|16264.7|0
1638266330000|2021-11-30 09:58:50|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|0
1638266340000|2021-11-30 09:59:00|16265.16|16265.16|16266.07|16266.07|16266.07|16266.07|16265.16|16265.16|0
1638266350000|2021-11-30 09:59:10|16266.49|16266.49|16265.93|16265.93|16267.04|16267.04|16265.93|16265.93|0
1638266380000|2021-11-30 09:59:40|16267.81|16267.81|16268.98|16268.98|16269.44|16269.44|16267.81|16267.81|0
1638266390000|2021-11-30 09:59:50|16271.76|16271.76|16278.11|16278.11|16278.11|16278.11|16271.76|16271.76|0
1638266400000|2021-11-30 10:00:00|16277.2|16277.2|16279.65|16279.65|16279.65|16279.65|16277.2|16277.2|0
1638266450000|2021-11-30 10:00:50|16280.14|16280.14|16280.14|16280.14|16280.14|16280.14|16280.14|16280.14|0
1638266460000|2021-11-30 10:01:00|16277.69|16277.69|16277.08|16277.08|16277.69|16277.69|16277.08|16277.08|0
1638266470000|2021-11-30 10:01:10|16277.57|16277.57|16277.97|16277.97|16278.79|16278.79|16277.57|16277.57|0
1638266480000|2021-11-30 10:01:20|16277.06|16277.06|16268.99|16268.99|16277.06|16277.06|16268.99|16268.99|0
1638266500000|2021-11-30 10:01:40|16269.55|16269.55|16269.55|16269.55|16269.55|16269.55|16269.55|16269.55|0
1638266520000|2021-11-30 10:02:00|16268.61|16268.61|16267.68|16267.68|16268.61|16268.61|16267.68|16267.68|0
1638266530000|2021-11-30 10:02:10|16268.14|16268.14|16254.74|16254.74|16268.14|16268.14|16254.74|16254.74|0
1638266540000|2021-11-30 10:02:20|16253.92|16253.92|16254.9|16254.9|16254.9|16254.9|16253.3|16253.3|0
1638266550000|2021-11-30 10:02:30|16253.51|16253.51|16253.51|16253.51|16253.51|16253.51|16252.07|16252.07|0
1638266560000|2021-11-30 10:02:40|16250.77|16250.77|16250.77|16250.77|16250.77|16250.77|16250.77|16250.77|0
1638266600000|2021-11-30 10:03:20|16250.56|16250.56|16249.74|16249.74|16250.56|16250.56|16249.74|16249.74|0
1638266610000|2021-11-30 10:03:30|16248.81|16248.81|16247.88|16247.88|16248.81|16248.81|16247.88|16247.88|0
1638266640000|2021-11-30 10:04:00|16247.47|16247.47|16246.28|16246.28|16247.47|16247.47|16246.07|16246.07|0
1638266660000|2021-11-30 10:04:20|16245.72|16245.72|16245.72|16245.72|16245.72|16245.72|16245.72|16245.72|0
1638266680000|2021-11-30 10:04:40|16247.15|16247.15|16247.15|16247.15|16247.15|16247.15|16247.15|16247.15|0
1638266700000|2021-11-30 10:05:00|16248.07|16248.07|16248.27|16248.27|16248.27|16248.27|16248.07|16248.07|0
1638266720000|2021-11-30 10:05:20|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|16246.6|0
1638266740000|2021-11-30 10:05:40|16247.54|16247.54|16251.3|16251.3|16251.3|16251.3|16247.54|16247.54|0
1638266750000|2021-11-30 10:05:50|16249.44|16249.44|16249.44|16249.44|16249.44|16249.44|16249.44|16249.44|0
1638266780000|2021-11-30 10:06:20|16248.62|16248.62|16241.66|16241.66|16248.62|16248.62|16240.17|16240.17|0
1638266790000|2021-11-30 10:06:30|16242.16|16242.16|16242.6|16242.6|16242.6|16242.6|16241.69|16241.69|0
1638266800000|2021-11-30 10:06:40|16243.51|16243.51|16243.51|16243.51|16243.51|16243.51|16243.51|16243.51|0
1638266810000|2021-11-30 10:06:50|16244.45|16244.45|16247.52|16247.52|16247.52|16247.52|16244.45|16244.45|0
1638266820000|2021-11-30 10:07:00|16248.46|16248.46|16247.52|16247.52|16248.46|16248.46|16247.52|16247.52|0
1638266830000|2021-11-30 10:07:10|16250.39|16250.39|16252.25|16252.25|16252.25|16252.25|16250.39|16250.39|0
1638266840000|2021-11-30 10:07:20|16251.44|16251.44|16251.44|16251.44|16251.44|16251.44|16251.44|16251.44|0
1638266860000|2021-11-30 10:07:40|16251.03|16251.03|16249.84|16249.84|16252.85|16252.85|16249.84|16249.84|0
1638266870000|2021-11-30 10:07:50|16252.7|16252.7|16252.7|16252.7|16252.7|16252.7|16252.7|16252.7|0
1638266880000|2021-11-30 10:08:00|16254.13|16254.13|16255.57|16255.57|16255.57|16255.57|16254.13|16254.13|0
1638266890000|2021-11-30 10:08:10|16256.51|16256.51|16256.51|16256.51|16256.51|16256.51|16256.51|16256.51|0
1638266910000|2021-11-30 10:08:30|16256.04|16256.04|16256.85|16256.85|16256.85|16256.85|16256.04|16256.04|0
1638266920000|2021-11-30 10:08:40|16256.36|16256.36|16258.32|16258.32|16258.32|16258.32|16256.36|16256.36|0
1638266940000|2021-11-30 10:09:00|16259.25|16259.25|16258.78|16258.78|16259.25|16259.25|16258.78|16258.78|0
1638266950000|2021-11-30 10:09:10|16258.33|16258.33|16260.16|16260.16|16260.57|16260.57|16258.33|16258.33|0
1638266960000|2021-11-30 10:09:20|16261.68|16261.68|16262.91|16262.91|16262.91|16262.91|16261.68|16261.68|0
1638266980000|2021-11-30 10:09:40|16264.55|16264.55|16261.82|16261.82|16264.55|16264.55|16261.53|16261.53|0
1638267020000|2021-11-30 10:10:20|16262.77|16262.77|16263.7|16263.7|16263.7|16263.7|16262.77|16262.77|0
1638267060000|2021-11-30 10:11:00|16266.56|16266.56|16266.56|16266.56|16266.56|16266.56|16266.56|16266.56|0
1638267090000|2021-11-30 10:11:30|16264.74|16264.74|16261.79|16261.79|16264.74|16264.74|16261.79|16261.79|0
1638267100000|2021-11-30 10:11:40|16261.32|16261.32|16260.86|16260.86|16261.32|16261.32|16260.86|16260.86|0
1638267110000|2021-11-30 10:11:50|16261.35|16261.35|16262.47|16262.47|16262.47|16262.47|16261.35|16261.35|0
1638267120000|2021-11-30 10:12:00|16259.6|16259.6|16249.62|16249.62|16259.6|16259.6|16249.62|16249.62|0
1638267140000|2021-11-30 10:12:20|16248.18|16248.18|16249.62|16249.62|16249.62|16249.62|16248.18|16248.18|0
1638267170000|2021-11-30 10:12:50|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|16247.86|0
1638267180000|2021-11-30 10:13:00|16247.36|16247.36|16244.06|16244.06|16247.36|16247.36|16244.06|16244.06|0
1638267200000|2021-11-30 10:13:20|16243.59|16243.59|16244.46|16244.46|16244.46|16244.46|16242.16|16242.16|0
1638267210000|2021-11-30 10:13:30|16245.89|16245.89|16245.89|16245.89|16245.89|16245.89|16245.89|16245.89|0
1638267220000|2021-11-30 10:13:40|16244.95|16244.95|16244.95|16244.95|16244.95|16244.95|16244.95|16244.95|0
1638267230000|2021-11-30 10:13:50|16246.62|16246.62|16248.03|16248.03|16248.03|16248.03|16246.62|16246.62|0
1638267240000|2021-11-30 10:14:00|16249.86|16249.86|16249.86|16249.86|16249.86|16249.86|16249.86|16249.86|0
1638267250000|2021-11-30 10:14:10|16248.95|16248.95|16248.95|16248.95|16248.95|16248.95|16248.95|16248.95|0
1638267260000|2021-11-30 10:14:20|16249.76|16249.76|16249.76|16249.76|16249.76|16249.76|16249.76|16249.76|0
1638267270000|2021-11-30 10:14:30|16249.29|16249.29|16243.08|16243.08|16249.29|16249.29|16243.08|16243.08|0
1638267280000|2021-11-30 10:14:40|16243.49|16243.49|16243.49|16243.49|16243.49|16243.49|16243.49|16243.49|0
1638267300000|2021-11-30 10:15:00|16244.31|16244.31|16244.31|16244.31|16244.31|16244.31|16244.31|16244.31|0
1638267320000|2021-11-30 10:15:20|16244.98|16244.98|16244.98|16244.98|16244.98|16244.98|16244.98|16244.98|0
1638267350000|2021-11-30 10:15:50|16243.54|16243.54|16241.22|16241.22|16243.54|16243.54|16241.22|16241.22|0
1638267360000|2021-11-30 10:16:00|16239.79|16239.79|16233.33|16233.33|16239.79|16239.79|16233.33|16233.33|0
1638267380000|2021-11-30 10:16:20|16232.86|16232.86|16230|16230|16234.26|16234.26|16230|16230|0
1638267390000|2021-11-30 10:16:30|16229.59|16229.59|16229.42|16229.42|16230.53|16230.53|16229.42|16229.42|0
1638267400000|2021-11-30 10:16:40|16228.02|16228.02|16228.02|16228.02|16228.02|16228.02|16228.02|16228.02|0
1638267410000|2021-11-30 10:16:50|16228.93|16228.93|16228.47|16228.47|16228.93|16228.93|16228.47|16228.47|0
1638267420000|2021-11-30 10:17:00|16227.08|16227.08|16227.08|16227.08|16227.08|16227.08|16227.08|16227.08|0
1638267430000|2021-11-30 10:17:10|16228.2|16228.2|16226.65|16226.65|16228.98|16228.98|16226.65|16226.65|0
1638267450000|2021-11-30 10:17:30|16224.77|16224.77|16222.89|16222.89|16224.77|16224.77|16222.23|16222.23|0
1638267470000|2021-11-30 10:17:50|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|16222.42|0
1638267480000|2021-11-30 10:18:00|16223.33|16223.33|16223.33|16223.33|16223.33|16223.33|16223.33|16223.33|0
1638267490000|2021-11-30 10:18:10|16230.17|16230.17|16233.22|16233.22|16236.09|16236.09|16230.17|16230.17|0
1638267500000|2021-11-30 10:18:20|16233.84|16233.84|16233.84|16233.84|16233.84|16233.84|16233.84|16233.84|0
1638267540000|2021-11-30 10:19:00|16235.27|16235.27|16235.27|16235.27|16235.27|16235.27|16235.27|16235.27|0
1638267560000|2021-11-30 10:19:20|16234.35|16234.35|16234.35|16234.35|16234.35|16234.35|16234.35|16234.35|0
1638267570000|2021-11-30 10:19:30|16233.44|16233.44|16231.56|16231.56|16233.44|16233.44|16231.56|16231.56|0
1638267590000|2021-11-30 10:19:50|16231.11|16231.11|16231.11|16231.11|16231.11|16231.11|16231.11|16231.11|0
1638267600000|2021-11-30 10:20:00|16230.64|16230.64|16230.64|16230.64|16230.64|16230.64|16230.64|16230.64|0
1638267610000|2021-11-30 10:20:10|16229.24|16229.24|16224.95|16224.95|16229.24|16229.24|16224.95|16224.95|0
1638267620000|2021-11-30 10:20:20|16226.38|16226.38|16226.38|16226.38|16226.38|16226.38|16226.38|16226.38|0
1638267670000|2021-11-30 10:21:10|16220.69|16220.69|16219.55|16219.55|16221.9|16221.9|16219.16|16219.16|0
1638267680000|2021-11-30 10:21:20|16220.47|16220.47|16221.35|16221.35|16221.38|16221.38|16220.44|16220.44|0
1638267690000|2021-11-30 10:21:30|16219.96|16219.96|16219.96|16219.96|16219.96|16219.96|16218.09|16218.09|0
1638267700000|2021-11-30 10:21:40|16217.63|16217.63|16213.9|16213.9|16217.63|16217.63|16213.9|16213.9|0
1638267710000|2021-11-30 10:21:50|16213.43|16213.43|16214.37|16214.37|16214.37|16214.37|16212.5|16212.5|0
1638267720000|2021-11-30 10:22:00|16212.5|16212.5|16212.5|16212.5|16212.5|16212.5|16212.5|16212.5|0
1638267730000|2021-11-30 10:22:10|16213.93|16213.93|16214.75|16214.75|16214.75|16214.75|16213.93|16213.93|0
1638267740000|2021-11-30 10:22:20|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|16215.22|0
1638267770000|2021-11-30 10:22:50|16216.13|16216.13|16217.55|16217.55|16217.55|16217.55|16216.13|16216.13|0
1638267790000|2021-11-30 10:23:10|16218.01|16218.01|16216.28|16216.28|16218.01|16218.01|16216.28|16216.28|0
1638267800000|2021-11-30 10:23:20|16217.2|16217.2|16204.13|16204.13|16217.2|16217.2|16204.13|16204.13|0
1638267820000|2021-11-30 10:23:40|16201.39|16201.39|16201.39|16201.39|16201.39|16201.39|16201.39|16201.39|0
1638267840000|2021-11-30 10:24:00|16200.92|16200.92|16200.92|16200.92|16200.92|16200.92|16200.92|16200.92|0
1638267850000|2021-11-30 10:24:10|16199.29|16199.29|16199.29|16199.29|16199.29|16199.29|16199.29|16199.29|0
1638267870000|2021-11-30 10:24:30|16192.12|16192.12|16194.99|16194.99|16194.99|16194.99|16192.12|16192.12|0
1638267880000|2021-11-30 10:24:40|16190.44|16190.44|16187.13|16187.13|16190.44|16190.44|16187.13|16187.13|0
1638267890000|2021-11-30 10:24:50|16187.94|16187.94|16185.58|16185.58|16187.94|16187.94|16185.58|16185.58|0
1638267900000|2021-11-30 10:25:00|16184.76|16184.76|16176.7|16176.7|16184.76|16184.76|16176.7|16176.7|0
1638267910000|2021-11-30 10:25:10|16175.59|16175.59|16176.4|16176.4|16176.4|16176.4|16175.59|16175.59|0
1638267920000|2021-11-30 10:25:20|16176.2|16176.2|16182.13|16182.13|16182.13|16182.13|16176.2|16176.2|0
1638267930000|2021-11-30 10:25:30|16181.67|16181.67|16181.22|16181.22|16181.67|16181.67|16180.73|16180.73|0
1638267940000|2021-11-30 10:25:40|16182.14|16182.14|16189.5|16189.5|16189.5|16189.5|16182.14|16182.14|0
1638267950000|2021-11-30 10:25:50|16192.36|16192.36|16193.59|16193.59|16194.06|16194.06|16192.36|16192.36|0
1638267960000|2021-11-30 10:26:00|16194.53|16194.53|16194.53|16194.53|16194.53|16194.53|16194.53|16194.53|0
1638267970000|2021-11-30 10:26:10|16194.74|16194.74|16194.12|16194.12|16194.74|16194.74|16194.12|16194.12|0
1638267980000|2021-11-30 10:26:20|16194.94|16194.94|16194.94|16194.94|16194.94|16194.94|16194.94|16194.94|0
1638268000000|2021-11-30 10:26:40|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|0
1638268040000|2021-11-30 10:27:20|16199.93|16199.93|16197.58|16197.58|16199.93|16199.93|16197.58|16197.58|0
1638268060000|2021-11-30 10:27:40|16196.67|16196.67|16196.67|16196.67|16196.67|16196.67|16196.67|16196.67|0
1638268070000|2021-11-30 10:27:50|16196.2|16196.2|16195.27|16195.27|16196.2|16196.2|16195.27|16195.27|0
1638268080000|2021-11-30 10:28:00|16193.6|16193.6|16187.57|16187.57|16193.6|16193.6|16187.57|16187.57|0
1638268090000|2021-11-30 10:28:10|16188.13|16188.13|16184.77|16184.77|16188.13|16188.13|16184.77|16184.77|0
1638268100000|2021-11-30 10:28:20|16183.37|16183.37|16180.8|16180.8|16183.37|16183.37|16180.8|16180.8|0
1638268130000|2021-11-30 10:28:50|16179.87|16179.87|16177.63|16177.63|16180.84|16180.84|16177.63|16177.63|0
1638268140000|2021-11-30 10:29:00|16176.23|16176.23|16176.23|16176.23|16176.23|16176.23|16176.23|16176.23|0
1638268160000|2021-11-30 10:29:20|16177.63|16177.63|16177.2|16177.2|16179.02|16179.02|16177.2|16177.2|0
1638268170000|2021-11-30 10:29:30|16176.26|16176.26|16179.06|16179.06|16179.06|16179.06|16176.26|16176.26|0
1638268180000|2021-11-30 10:29:40|16177.95|16177.95|16177.01|16177.01|16178.88|16178.88|16177.01|16177.01|0
1638268190000|2021-11-30 10:29:50|16176.08|16176.08|16173.29|16173.29|16176.08|16176.08|16173.29|16173.29|0
1638268200000|2021-11-30 10:30:00|16174.68|16174.68|16170.99|16170.99|16174.68|16174.68|16170.43|16170.43|0
1638268220000|2021-11-30 10:30:20|16176.18|16176.18|16176.18|16176.18|16176.18|16176.18|16176.18|16176.18|0
1638268230000|2021-11-30 10:30:30|16177.17|16177.17|16181.6|16181.6|16181.6|16181.6|16177.17|16177.17|0
1638268240000|2021-11-30 10:30:40|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|0
1638268250000|2021-11-30 10:30:50|16185.06|16185.06|16185.06|16185.06|16185.06|16185.06|16185.06|16185.06|0
1638268260000|2021-11-30 10:31:00|16184.14|16184.14|16185.99|16185.99|16185.99|16185.99|16184.14|16184.14|0
1638268290000|2021-11-30 10:31:30|16184.59|16184.59|16182.1|16182.1|16184.59|16184.59|16182.1|16182.1|0
1638268310000|2021-11-30 10:31:50|16182.92|16182.92|16187.37|16187.37|16187.37|16187.37|16182.92|16182.92|0
1638268320000|2021-11-30 10:32:00|16187.92|16187.92|16189.93|16189.93|16189.93|16189.93|16187.11|16187.11|0
1638268330000|2021-11-30 10:32:10|16190.4|16190.4|16192.24|16192.24|16192.92|16192.92|16190.4|16190.4|0
1638268340000|2021-11-30 10:32:20|16192.73|16192.73|16192.73|16192.73|16192.73|16192.73|16192.73|16192.73|0
1638268360000|2021-11-30 10:32:40|16196.15|16196.15|16196.15|16196.15|16196.15|16196.15|16196.15|16196.15|0
1638268370000|2021-11-30 10:32:50|16197.55|16197.55|16195.09|16195.09|16197.55|16197.55|16195.09|16195.09|0
1638268380000|2021-11-30 10:33:00|16194.15|16194.15|16194.15|16194.15|16194.15|16194.15|16193.22|16193.22|0
1638268400000|2021-11-30 10:33:20|16193.34|16193.34|16193.34|16193.34|16193.34|16193.34|16193.34|16193.34|0
1638268420000|2021-11-30 10:33:40|16194.74|16194.74|16194.74|16194.74|16194.74|16194.74|16194.74|16194.74|0
1638268460000|2021-11-30 10:34:20|16195.55|16195.55|16195.55|16195.55|16195.55|16195.55|16195.55|16195.55|0
1638268470000|2021-11-30 10:34:30|16193.69|16193.69|16193.22|16193.22|16193.69|16193.69|16193.22|16193.22|0
1638268480000|2021-11-30 10:34:40|16195.59|16195.59|16196.58|16196.58|16196.58|16196.58|16195.59|16195.59|0
1638268500000|2021-11-30 10:35:00|16195.67|16195.67|16197.05|16197.05|16197.54|16197.54|16195.67|16195.67|0
1638268530000|2021-11-30 10:35:30|16197.51|16197.51|16197.51|16197.51|16197.51|16197.51|16197.51|16197.51|0
1638268540000|2021-11-30 10:35:40|16197.98|16197.98|16208.94|16208.94|16208.94|16208.94|16197.98|16197.98|0
1638268550000|2021-11-30 10:35:50|16209.87|16209.87|16209.87|16209.87|16209.87|16209.87|16209.87|16209.87|0
1638268560000|2021-11-30 10:36:00|16208.06|16208.06|16205.64|16205.64|16208.06|16208.06|16205.64|16205.64|0
1638268570000|2021-11-30 10:36:10|16205.14|16205.14|16203.31|16203.31|16205.14|16205.14|16203.31|16203.31|0
1638268580000|2021-11-30 10:36:20|16204.8|16204.8|16204.8|16204.8|16204.8|16204.8|16204.8|16204.8|0
1638268590000|2021-11-30 10:36:30|16203.86|16203.86|16203.86|16203.86|16203.86|16203.86|16203.86|16203.86|0
1638268600000|2021-11-30 10:36:40|16202.19|16202.19|16202.19|16202.19|16202.19|16202.19|16202.19|16202.19|0
1638268620000|2021-11-30 10:37:00|16200.36|16200.36|16199.54|16199.54|16200.36|16200.36|16199.54|16199.54|0
1638268630000|2021-11-30 10:37:10|16197.09|16197.09|16195.59|16195.59|16197.09|16197.09|16195.59|16195.59|0
1638268640000|2021-11-30 10:37:20|16194.65|16194.65|16191.26|16191.26|16194.65|16194.65|16190.79|16190.79|0
1638268650000|2021-11-30 10:37:30|16190.79|16190.79|16190.79|16190.79|16190.79|16190.79|16190.79|16190.79|0
1638268660000|2021-11-30 10:37:40|16191.26|16191.26|16192.7|16192.7|16192.7|16192.7|16191.26|16191.26|0
1638268670000|2021-11-30 10:37:50|16192.23|16192.23|16192.23|16192.23|16192.23|16192.23|16192.23|16192.23|0
1638268680000|2021-11-30 10:38:00|16195.95|16195.95|16197.82|16197.82|16197.82|16197.82|16195.95|16195.95|0
1638268690000|2021-11-30 10:38:10|16198.29|16198.29|16198.29|16198.29|16198.29|16198.29|16198.29|16198.29|0
1638268700000|2021-11-30 10:38:20|16198.49|16198.49|16198.49|16198.49|16198.49|16198.49|16198.49|16198.49|0
1638268710000|2021-11-30 10:38:30|16199.05|16199.05|16199.05|16199.05|16199.05|16199.05|16199.05|16199.05|0
1638268720000|2021-11-30 10:38:40|16199.61|16199.61|16199.61|16199.61|16199.61|16199.61|16199.61|16199.61|0
1638268740000|2021-11-30 10:39:00|16201.6|16201.6|16203.03|16203.03|16203.03|16203.03|16201.6|16201.6|0
1638268750000|2021-11-30 10:39:10|16211.15|16211.15|16212.09|16212.09|16212.09|16212.09|16211.15|16211.15|0
1638268760000|2021-11-30 10:39:20|16213.02|16213.02|16210.22|16210.22|16213.02|16213.02|16210.22|16210.22|0
1638268770000|2021-11-30 10:39:30|16211.86|16211.86|16218|16218|16218|16218|16211.86|16211.86|0
1638268780000|2021-11-30 10:39:40|16217.06|16217.06|16222.79|16222.79|16222.79|16222.79|16217.06|16217.06|0
1638268800000|2021-11-30 10:40:00|16223.7|16223.7|16227.9|16227.9|16227.9|16227.9|16223.7|16223.7|0
1638268810000|2021-11-30 10:40:10|16229.31|16229.31|16227.93|16227.93|16229.31|16229.31|16227.93|16227.93|0
1638268900000|2021-11-30 10:41:40|16229.36|16229.36|16228.01|16228.01|16229.92|16229.92|16228.01|16228.01|0
1638268910000|2021-11-30 10:41:50|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|16228.83|0
1638268930000|2021-11-30 10:42:10|16227.84|16227.84|16228.33|16228.33|16228.33|16228.33|16227.84|16227.84|0
1638268990000|2021-11-30 10:43:10|16228.8|16228.8|16228.33|16228.33|16228.8|16228.8|16228.33|16228.33|0
1638269010000|2021-11-30 10:43:30|16229.15|16229.15|16229.15|16229.15|16229.15|16229.15|16229.15|16229.15|0
1638269020000|2021-11-30 10:43:40|16227.72|16227.72|16228.19|16228.19|16228.19|16228.19|16227.72|16227.72|0
1638269040000|2021-11-30 10:44:00|16226.55|16226.55|16226.55|16226.55|16226.55|16226.55|16226.55|16226.55|0
1638269070000|2021-11-30 10:44:30|16226.08|16226.08|16225.09|16225.09|16226.08|16226.08|16225.09|16225.09|0
1638269080000|2021-11-30 10:44:40|16226.52|16226.52|16226.52|16226.52|16226.52|16226.52|16226.52|16226.52|0
1638269100000|2021-11-30 10:45:00|16226.75|16226.75|16221.45|16221.45|16226.75|16226.75|16221.45|16221.45|0
1638269120000|2021-11-30 10:45:20|16220.54|16220.54|16220.07|16220.07|16220.54|16220.54|16220.07|16220.07|0
1638269130000|2021-11-30 10:45:30|16219.25|16219.25|16220.39|16220.39|16220.89|16220.89|16219.25|16219.25|0
1638269140000|2021-11-30 10:45:40|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|16219.89|0
1638269150000|2021-11-30 10:45:50|16220.1|16220.1|16220.1|16220.1|16220.1|16220.1|16220.1|16220.1|0
1638269160000|2021-11-30 10:46:00|16218.67|16218.67|16217.75|16217.75|16218.67|16218.67|16217.75|16217.75|0
1638269170000|2021-11-30 10:46:10|16214.96|16214.96|16210.51|16210.51|16214.96|16214.96|16210.25|16210.25|0
1638269180000|2021-11-30 10:46:20|16209.7|16209.7|16210.63|16210.63|16210.63|16210.63|16209.7|16209.7|0
1638269190000|2021-11-30 10:46:30|16212.26|16212.26|16212.76|16212.76|16212.76|16212.76|16212.26|16212.26|0
1638269200000|2021-11-30 10:46:40|16213.67|16213.67|16213.67|16213.67|16213.67|16213.67|16213.67|16213.67|0
1638269220000|2021-11-30 10:47:00|16212.27|16212.27|16214.6|16214.6|16215.07|16215.07|16212.27|16212.27|0
1638269230000|2021-11-30 10:47:10|16216|16216|16214.64|16214.64|16217.43|16217.43|16214.64|16214.64|0
1638269260000|2021-11-30 10:47:40|16214.17|16214.17|16215.57|16215.57|16215.57|16215.57|16214.17|16214.17|0
1638269270000|2021-11-30 10:47:50|16216.51|16216.51|16217.43|16217.43|16217.43|16217.43|16216.51|16216.51|0
1638269280000|2021-11-30 10:48:00|16216.01|16216.01|16217.42|16217.42|16218.82|16218.82|16216.01|16216.01|0
1638269300000|2021-11-30 10:48:20|16217.89|16217.89|16217.89|16217.89|16217.89|16217.89|16217.89|16217.89|0
1638269310000|2021-11-30 10:48:30|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|16218.38|0
1638269320000|2021-11-30 10:48:40|16218.85|16218.85|16218.85|16218.85|16218.85|16218.85|16218.85|16218.85|0
1638269330000|2021-11-30 10:48:50|16219.32|16219.32|16225.52|16225.52|16225.99|16225.99|16219.32|16219.32|0
1638269350000|2021-11-30 10:49:10|16225.05|16225.05|16223.75|16223.75|16226.98|16226.98|16223.75|16223.75|0
1638269360000|2021-11-30 10:49:20|16222.34|16222.34|16219.52|16219.52|16222.34|16222.34|16219.05|16219.05|0
1638269370000|2021-11-30 10:49:30|16219.98|16219.98|16219.98|16219.98|16219.98|16219.98|16219.98|16219.98|0
1638269380000|2021-11-30 10:49:40|16220.45|16220.45|16220.43|16220.43|16220.45|16220.45|16219.02|16219.02|0
1638269400000|2021-11-30 10:50:00|16222.06|16222.06|16222.06|16222.06|16222.06|16222.06|16222.06|16222.06|0
1638269410000|2021-11-30 10:50:10|16220.43|16220.43|16220.43|16220.43|16220.43|16220.43|16220.43|16220.43|0
1638269430000|2021-11-30 10:50:30|16220.84|16220.84|16220.84|16220.84|16220.84|16220.84|16220.84|16220.84|0
1638269440000|2021-11-30 10:50:40|16222.27|16222.27|16226.65|16226.65|16226.65|16226.65|16222.27|16222.27|0
1638269450000|2021-11-30 10:50:50|16228.48|16228.48|16228.94|16228.94|16228.94|16228.94|16228.48|16228.48|0
1638269460000|2021-11-30 10:51:00|16231.81|16231.81|16231.81|16231.81|16231.81|16231.81|16231.81|16231.81|0
1638269470000|2021-11-30 10:51:10|16230.9|16230.9|16230.9|16230.9|16230.9|16230.9|16230.9|16230.9|0
1638269480000|2021-11-30 10:51:20|16231.45|16231.45|16232.97|16232.97|16232.97|16232.97|16228.59|16228.59|0
1638269490000|2021-11-30 10:51:30|16233.46|16233.46|16231.3|16231.3|16233.46|16233.46|16231.09|16231.09|0
1638269500000|2021-11-30 10:51:40|16232.93|16232.93|16232.46|16232.46|16232.93|16232.93|16232.46|16232.46|0
1638269540000|2021-11-30 10:52:20|16232.67|16232.67|16232.67|16232.67|16232.67|16232.67|16232.67|16232.67|0
1638269560000|2021-11-30 10:52:40|16232.46|16232.46|16232.46|16232.46|16232.46|16232.46|16232.46|16232.46|0
1638269570000|2021-11-30 10:52:50|16227.49|16227.49|16224.14|16224.14|16227.49|16227.49|16224.14|16224.14|0
1638269580000|2021-11-30 10:53:00|16223.7|16223.7|16220.44|16220.44|16223.7|16223.7|16220.44|16220.44|0
1638269590000|2021-11-30 10:53:10|16219.52|16219.52|16219.52|16219.52|16219.52|16219.52|16219.52|16219.52|0
1638269600000|2021-11-30 10:53:20|16219.06|16219.06|16220.45|16220.45|16220.45|16220.45|16219.06|16219.06|0
1638269630000|2021-11-30 10:53:50|16221.78|16221.78|16222.25|16222.25|16222.25|16222.25|16221.78|16221.78|0
1638269640000|2021-11-30 10:54:00|16224.75|16224.75|16224.75|16224.75|16224.75|16224.75|16224.75|16224.75|0
1638269650000|2021-11-30 10:54:10|16225.68|16225.68|16228.55|16228.55|16228.55|16228.55|16225.68|16225.68|0
1638269660000|2021-11-30 10:54:20|16227.67|16227.67|16227.43|16227.43|16227.67|16227.67|16227.21|16227.21|0
1638269670000|2021-11-30 10:54:30|16226|16226|16226|16226|16226|16226|16226|16226|0
1638269720000|2021-11-30 10:55:20|16226.47|16226.47|16228.19|16228.19|16228.19|16228.19|16226.47|16226.47|0
1638269730000|2021-11-30 10:55:30|16229.01|16229.01|16242.21|16242.21|16242.21|16242.21|16229.01|16229.01|0
1638269740000|2021-11-30 10:55:40|16243.62|16243.62|16243.62|16243.62|16243.62|16243.62|16243.62|16243.62|0
1638269760000|2021-11-30 10:56:00|16245.85|16245.85|16245.85|16245.85|16245.85|16245.85|16245.39|16245.39|0
1638269770000|2021-11-30 10:56:10|16245.65|16245.65|16242.36|16242.36|16245.65|16245.65|16242.36|16242.36|0
1638269780000|2021-11-30 10:56:20|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|16242.15|0
1638269790000|2021-11-30 10:56:30|16242.97|16242.97|16239.75|16239.75|16242.97|16242.97|16239.75|16239.75|0
1638269800000|2021-11-30 10:56:40|16238.93|16238.93|16237.06|16237.06|16238.93|16238.93|16237.06|16237.06|0
1638269820000|2021-11-30 10:57:00|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|16236.56|0
1638269840000|2021-11-30 10:57:20|16237.03|16237.03|16234.98|16234.98|16237.03|16237.03|16234.49|16234.49|0
1638269860000|2021-11-30 10:57:40|16236.38|16236.38|16236.38|16236.38|16236.38|16236.38|16236.38|16236.38|0
1638269870000|2021-11-30 10:57:50|16235.91|16235.91|16236.85|16236.85|16236.85|16236.85|16235.91|16235.91|0
1638269900000|2021-11-30 10:58:20|16235.42|16235.42|16234.86|16234.86|16235.42|16235.42|16234.86|16234.86|0
1638269920000|2021-11-30 10:58:40|16236.26|16236.26|16237.49|16237.49|16237.49|16237.49|16236.26|16236.26|0
1638269930000|2021-11-30 10:58:50|16237.02|16237.02|16237.49|16237.49|16238.31|16238.31|16237.02|16237.02|0
1638269940000|2021-11-30 10:59:00|16237.02|16237.02|16236.56|16236.56|16237.02|16237.02|16236.56|16236.56|0
1638269950000|2021-11-30 10:59:10|16239.42|16239.42|16244.59|16244.59|16244.59|16244.59|16239.42|16239.42|0
1638269970000|2021-11-30 10:59:30|16243.65|16243.65|16240.79|16240.79|16243.65|16243.65|16240.79|16240.79|0
1638270000000|2021-11-30 11:00:00|16239.35|16239.35|16239.35|16239.35|16239.35|16239.35|16238.89|16238.89|0
1638270010000|2021-11-30 11:00:10|16239.13|16239.13|16239.13|16239.13|16239.6|16239.6|16239.13|16239.13|0
1638270020000|2021-11-30 11:00:20|16236.68|16236.68|16236.68|16236.68|16236.68|16236.68|16236.68|16236.68|0
1638270030000|2021-11-30 11:00:30|16237.68|16237.68|16237.45|16237.45|16237.68|16237.68|16237.45|16237.45|0
1638270050000|2021-11-30 11:00:50|16238.39|16238.39|16237.92|16237.92|16238.39|16238.39|16237.92|16237.92|0
1638270060000|2021-11-30 11:01:00|16240.79|16240.79|16243.69|16243.69|16243.69|16243.69|16240.79|16240.79|0
1638270070000|2021-11-30 11:01:10|16244.5|16244.5|16245.47|16245.47|16245.47|16245.47|16244.5|16244.5|0
1638270080000|2021-11-30 11:01:20|16244.1|16244.1|16244.59|16244.59|16244.59|16244.59|16243.6|16243.6|0
1638270090000|2021-11-30 11:01:30|16243.09|16243.09|16242.54|16242.54|16243.09|16243.09|16242.54|16242.54|0
1638270100000|2021-11-30 11:01:40|16243.21|16243.21|16244.14|16244.14|16244.14|16244.14|16243.21|16243.21|0
1638270140000|2021-11-30 11:02:20|16242.71|16242.71|16239.09|16239.09|16243.64|16243.64|16239.09|16239.09|0
1638270150000|2021-11-30 11:02:30|16239.65|16239.65|16244.54|16244.54|16244.54|16244.54|16239.65|16239.65|0
1638270180000|2021-11-30 11:03:00|16243.11|16243.11|16245.97|16245.97|16245.97|16245.97|16243.11|16243.11|0
1638270190000|2021-11-30 11:03:10|16246.79|16246.79|16246.79|16246.79|16246.79|16246.79|16246.79|16246.79|0
1638270210000|2021-11-30 11:03:30|16245.36|16245.36|16244.89|16244.89|16245.36|16245.36|16244.89|16244.89|0
1638270220000|2021-11-30 11:03:40|16244.42|16244.42|16244.42|16244.42|16244.42|16244.42|16244.42|16244.42|0
1638270230000|2021-11-30 11:03:50|16243.6|16243.6|16238.67|16238.67|16243.6|16243.6|16238.67|16238.67|0
1638270240000|2021-11-30 11:04:00|16237.68|16237.68|16234.15|16234.15|16237.68|16237.68|16233.22|16233.22|0
1638270250000|2021-11-30 11:04:10|16233.59|16233.59|16229.82|16229.82|16233.59|16233.59|16229.82|16229.82|0
1638270270000|2021-11-30 11:04:30|16230.73|16230.73|16230.73|16230.73|16230.73|16230.73|16230.73|16230.73|0
1638270310000|2021-11-30 11:05:10|16230.26|16230.26|16230.26|16230.26|16230.26|16230.26|16230.26|16230.26|0
1638270320000|2021-11-30 11:05:20|16234.54|16234.54|16234.9|16234.9|16237.15|16237.15|16234.54|16234.54|0
1638270330000|2021-11-30 11:05:30|16233.46|16233.46|16233.46|16233.46|16233.46|16233.46|16233.46|16233.46|0
1638270360000|2021-11-30 11:06:00|16232.05|16232.05|16232.05|16232.05|16232.05|16232.05|16232.05|16232.05|0
1638270370000|2021-11-30 11:06:10|16231.14|16231.14|16230.32|16230.32|16231.14|16231.14|16230.32|16230.32|0
1638270380000|2021-11-30 11:06:20|16228.83|16228.83|16225.97|16225.97|16228.83|16228.83|16225.97|16225.97|0
1638270400000|2021-11-30 11:06:40|16226.91|16226.91|16226.91|16226.91|16226.91|16226.91|16226.91|16226.91|0
1638270410000|2021-11-30 11:06:50|16225.97|16225.97|16225.05|16225.05|16225.97|16225.97|16225.05|16225.05|0
1638270430000|2021-11-30 11:07:10|16226.45|16226.45|16227.38|16227.38|16227.38|16227.38|16226.45|16226.45|0
1638270440000|2021-11-30 11:07:20|16227.85|16227.85|16227.85|16227.85|16227.85|16227.85|16227.85|16227.85|0
1638270450000|2021-11-30 11:07:30|16229.28|16229.28|16229.28|16229.28|16229.28|16229.28|16229.28|16229.28|0
1638270460000|2021-11-30 11:07:40|16230.44|16230.44|16235.56|16235.56|16235.56|16235.56|16230.44|16230.44|0
1638270470000|2021-11-30 11:07:50|16238.43|16238.43|16240.95|16240.95|16240.95|16240.95|16238.43|16238.43|0
1638270510000|2021-11-30 11:08:30|16241.94|16241.94|16244.07|16244.07|16244.07|16244.07|16241.94|16241.94|0
1638270520000|2021-11-30 11:08:40|16245.47|16245.47|16246.46|16246.46|16246.46|16246.46|16245.47|16245.47|0
1638270550000|2021-11-30 11:09:10|16248.29|16248.29|16248.08|16248.08|16248.29|16248.29|16248.08|16248.08|0
1638270570000|2021-11-30 11:09:30|16249.71|16249.71|16249.71|16249.71|16249.71|16249.71|16249.71|16249.71|0
1638270600000|2021-11-30 11:10:00|16250.65|16250.65|16250.65|16250.65|16250.65|16250.65|16250.65|16250.65|0
1638270630000|2021-11-30 11:10:30|16252.04|16252.04|16252.04|16252.04|16252.04|16252.04|16252.04|16252.04|0
1638270640000|2021-11-30 11:10:40|16252.96|16252.96|16256.12|16256.12|16256.12|16256.12|16251.84|16251.84|0
1638270660000|2021-11-30 11:11:00|16257.03|16257.03|16257.03|16257.03|16257.03|16257.03|16257.03|16257.03|0
1638270670000|2021-11-30 11:11:10|16257.24|16257.24|16261.74|16261.74|16261.74|16261.74|16257.24|16257.24|0
1638270680000|2021-11-30 11:11:20|16262.86|16262.86|16268.7|16268.7|16268.7|16268.7|16262.86|16262.86|0
1638270690000|2021-11-30 11:11:30|16268.24|16268.24|16271.34|16271.34|16271.34|16271.34|16268.24|16268.24|0
1638270710000|2021-11-30 11:11:50|16272.77|16272.77|16277.29|16277.29|16277.29|16277.29|16272.77|16272.77|0
1638270720000|2021-11-30 11:12:00|16280.03|16280.03|16281.35|16281.35|16281.35|16281.35|16280.03|16280.03|0
1638270750000|2021-11-30 11:12:30|16283.23|16283.23|16283.44|16283.44|16283.44|16283.44|16283.23|16283.23|0
1638270760000|2021-11-30 11:12:40|16284.93|16284.93|16284.93|16284.93|16284.93|16284.93|16284.93|16284.93|0
1638270770000|2021-11-30 11:12:50|16286.36|16286.36|16286.36|16286.36|16286.36|16286.36|16286.36|16286.36|0
1638270780000|2021-11-30 11:13:00|16287.89|16287.89|16292.79|16292.79|16292.79|16292.79|16287.89|16287.89|0
1638270800000|2021-11-30 11:13:20|16289.57|16289.57|16293.96|16293.96|16293.96|16293.96|16289.57|16289.57|0
1638270810000|2021-11-30 11:13:30|16292.56|16292.56|16293.08|16293.08|16294.02|16294.02|16291.28|16291.28|0
1638270820000|2021-11-30 11:13:40|16292.14|16292.14|16291.21|16291.21|16292.14|16292.14|16291.21|16291.21|0
1638270840000|2021-11-30 11:14:00|16290.75|16290.75|16292.31|16292.31|16293.23|16293.23|16290.75|16290.75|0
1638270850000|2021-11-30 11:14:10|16291.5|16291.5|16291.5|16291.5|16291.5|16291.5|16291.5|16291.5|0
1638270860000|2021-11-30 11:14:20|16291.03|16291.03|16291.03|16291.03|16291.03|16291.03|16291.03|16291.03|0
1638270870000|2021-11-30 11:14:30|16290.1|16290.1|16289.18|16289.18|16290.1|16290.1|16289.18|16289.18|0
1638270880000|2021-11-30 11:14:40|16288.24|16288.24|16286.05|16286.05|16288.24|16288.24|16286.05|16286.05|0
1638270890000|2021-11-30 11:14:50|16285.06|16285.06|16283.62|16283.62|16285.06|16285.06|16283.62|16283.62|0
1638270900000|2021-11-30 11:15:00|16283.15|16283.15|16276.25|16276.25|16283.15|16283.15|16276.25|16276.25|0
1638270920000|2021-11-30 11:15:20|16275.3|16275.3|16272.29|16272.29|16275.3|16275.3|16272.29|16272.29|0
1638270930000|2021-11-30 11:15:30|16270.85|16270.85|16268.01|16268.01|16270.85|16270.85|16268.01|16268.01|0
1638270940000|2021-11-30 11:15:40|16267.08|16267.08|16264.77|16264.77|16267.08|16267.08|16264.77|16264.77|0
1638270950000|2021-11-30 11:15:50|16264.32|16264.32|16258.65|16258.65|16264.32|16264.32|16258.65|16258.65|0
1638270960000|2021-11-30 11:16:00|16256.66|16256.66|16254.33|16254.33|16256.66|16256.66|16254.33|16254.33|0
1638270970000|2021-11-30 11:16:10|16253.72|16253.72|16252.47|16252.47|16254.13|16254.13|16252.47|16252.47|0
1638270980000|2021-11-30 11:16:20|16251.48|16251.48|16251.48|16251.48|16251.48|16251.48|16251.48|16251.48|0
1638271000000|2021-11-30 11:16:40|16250.55|16250.55|16249.12|16249.12|16250.55|16250.55|16249.12|16249.12|0
1638271010000|2021-11-30 11:16:50|16250.15|16250.15|16257.32|16257.32|16257.32|16257.32|16250.15|16250.15|0
1638271020000|2021-11-30 11:17:00|16258.75|16258.75|16258.75|16258.75|16258.75|16258.75|16258.75|16258.75|0
1638271030000|2021-11-30 11:17:10|16257.32|16257.32|16257.32|16257.32|16257.32|16257.32|16257.32|16257.32|0
1638271040000|2021-11-30 11:17:20|16258.73|16258.73|16258.73|16258.73|16258.73|16258.73|16258.73|16258.73|0
1638271050000|2021-11-30 11:17:30|16259.54|16259.54|16259.54|16259.54|16259.54|16259.54|16259.54|16259.54|0
1638271080000|2021-11-30 11:18:00|16258.73|16258.73|16258.73|16258.73|16258.73|16258.73|16258.73|16258.73|0
1638271090000|2021-11-30 11:18:10|16256.57|16256.57|16256.57|16256.57|16256.57|16256.57|16256.57|16256.57|0
1638271140000|2021-11-30 11:19:00|16257.5|16257.5|16257.97|16257.97|16257.97|16257.97|16257.5|16257.5|0
1638271150000|2021-11-30 11:19:10|16255.1|16255.1|16254.64|16254.64|16255.1|16255.1|16254.64|16254.64|0
1638271170000|2021-11-30 11:19:30|16256.07|16256.07|16256.07|16256.07|16256.07|16256.07|16256.07|16256.07|0
1638271210000|2021-11-30 11:20:10|16255.72|16255.72|16255.72|16255.72|16255.72|16255.72|16255.72|16255.72|0
1638271250000|2021-11-30 11:20:50|16254.78|16254.78|16254.78|16254.78|16254.78|16254.78|16254.78|16254.78|0
1638271260000|2021-11-30 11:21:00|16253.87|16253.87|16255.3|16255.3|16255.3|16255.3|16252.43|16252.43|0
1638271270000|2021-11-30 11:21:10|16257.2|16257.2|16257.2|16257.2|16257.2|16257.2|16257.2|16257.2|0
1638271280000|2021-11-30 11:21:20|16255.77|16255.77|16251.29|16251.29|16255.77|16255.77|16251.29|16251.29|0
1638271290000|2021-11-30 11:21:30|16252.23|16252.23|16253.14|16253.14|16253.14|16253.14|16252.23|16252.23|0
1638271300000|2021-11-30 11:21:40|16252.23|16252.23|16250.36|16250.36|16252.23|16252.23|16250.36|16250.36|0
1638271330000|2021-11-30 11:22:10|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|16249.42|0
1638271340000|2021-11-30 11:22:20|16247.99|16247.99|16247.43|16247.43|16247.99|16247.99|16247.43|16247.43|0
1638271350000|2021-11-30 11:22:30|16246.96|16246.96|16244.94|16244.94|16246.96|16246.96|16244.94|16244.94|0
1638271360000|2021-11-30 11:22:40|16245.88|16245.88|16247.91|16247.91|16247.91|16247.91|16245.88|16245.88|0
1638271370000|2021-11-30 11:22:50|16249.34|16249.34|16256.19|16256.19|16257.13|16257.13|16249.34|16249.34|0
1638271380000|2021-11-30 11:23:00|16255.28|16255.28|16244.47|16244.47|16255.28|16255.28|16244.47|16244.47|0
1638271390000|2021-11-30 11:23:10|16242.02|16242.02|16243.45|16243.45|16243.45|16243.45|16242.02|16242.02|0
1638271400000|2021-11-30 11:23:20|16247.75|16247.75|16247.75|16247.75|16247.75|16247.75|16247.75|16247.75|0
1638271410000|2021-11-30 11:23:30|16253.58|16253.58|16253.58|16253.58|16253.58|16253.58|16253.58|16253.58|0
1638271420000|2021-11-30 11:23:40|16255.25|16255.25|16255.25|16255.25|16255.25|16255.25|16255.25|16255.25|0
1638271430000|2021-11-30 11:23:50|16253.26|16253.26|16253.26|16253.26|16253.26|16253.26|16253.26|16253.26|0
1638271440000|2021-11-30 11:24:00|16253.73|16253.73|16253.73|16253.73|16253.73|16253.73|16253.73|16253.73|0
1638271460000|2021-11-30 11:24:20|16253.23|16253.23|16253.23|16253.23|16253.23|16253.23|16253.23|16253.23|0
1638271470000|2021-11-30 11:24:30|16255.97|16255.97|16255.97|16255.97|16255.97|16255.97|16255.97|16255.97|0
1638271480000|2021-11-30 11:24:40|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|16254.09|0
1638271510000|2021-11-30 11:25:10|16254.54|16254.54|16254.54|16254.54|16254.54|16254.54|16254.54|16254.54|0
1638271520000|2021-11-30 11:25:20|16251.8|16251.8|16254.58|16254.58|16254.58|16254.58|16251.24|16251.24|0
1638271530000|2021-11-30 11:25:30|16255.05|16255.05|16255.05|16255.05|16255.05|16255.05|16255.05|16255.05|0
1638271540000|2021-11-30 11:25:40|16256.04|16256.04|16256.04|16256.04|16256.04|16256.04|16256.04|16256.04|0
1638271560000|2021-11-30 11:26:00|16260.61|16260.61|16285.41|16285.41|16285.41|16285.41|16260.61|16260.61|0
1638271570000|2021-11-30 11:26:10|16288.27|16288.27|16286.88|16286.88|16288.27|16288.27|16286.88|16286.88|0
1638271580000|2021-11-30 11:26:20|16288.31|16288.31|16289.22|16289.22|16289.22|16289.22|16288.31|16288.31|0
1638271590000|2021-11-30 11:26:30|16287.79|16287.79|16287.79|16287.79|16287.79|16287.79|16287.79|16287.79|0
1638271620000|2021-11-30 11:27:00|16289.66|16289.66|16292.54|16292.54|16292.54|16292.54|16287.79|16287.79|0
1638271630000|2021-11-30 11:27:10|16293.98|16293.98|16292.54|16292.54|16293.98|16293.98|16292.54|16292.54|0
1638271670000|2021-11-30 11:27:50|16293.48|16293.48|16293.48|16293.48|16293.48|16293.48|16293.48|16293.48|0
1638271690000|2021-11-30 11:28:10|16294.03|16294.03|16294.03|16294.03|16294.03|16294.03|16294.03|16294.03|0
1638271700000|2021-11-30 11:28:20|16294.95|16294.95|16302.55|16302.55|16302.55|16302.55|16294.95|16294.95|0
1638271730000|2021-11-30 11:28:50|16308.28|16308.28|16308.28|16308.28|16308.28|16308.28|16308.28|16308.28|0
1638271740000|2021-11-30 11:29:00|16305.43|16305.43|16305.43|16305.43|16305.43|16305.43|16305.43|16305.43|0
1638271750000|2021-11-30 11:29:10|16305.93|16305.93|16305.93|16305.93|16305.93|16305.93|16305.93|16305.93|0
1638271780000|2021-11-30 11:29:40|16301.63|16301.63|16301.63|16301.63|16301.63|16301.63|16301.63|16301.63|0
1638271790000|2021-11-30 11:29:50|16302.57|16302.57|16303.04|16303.04|16303.04|16303.04|16302.57|16302.57|0
1638271800000|2021-11-30 11:30:00|16305.9|16305.9|16307.23|16307.23|16307.35|16307.35|16305.9|16305.9|0
1638271810000|2021-11-30 11:30:10|16307.85|16307.85|16307.85|16307.85|16307.85|16307.85|16307.85|16307.85|0
1638271830000|2021-11-30 11:30:30|16309.73|16309.73|16309.73|16309.73|16309.73|16309.73|16309.73|16309.73|0
1638271840000|2021-11-30 11:30:40|16309.17|16309.17|16309.17|16309.17|16309.17|16309.17|16309.17|16309.17|0
1638271850000|2021-11-30 11:30:50|16311|16311|16311.99|16311.99|16311.99|16311.99|16311|16311|0
1638271860000|2021-11-30 11:31:00|16313.63|16313.63|16313.63|16313.63|16313.63|16313.63|16313.63|16313.63|0
1638271870000|2021-11-30 11:31:10|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|16312.71|0
1638271880000|2021-11-30 11:31:20|16304.69|16304.69|16303.77|16303.77|16304.69|16304.69|16303.77|16303.77|0
1638271890000|2021-11-30 11:31:30|16304.69|16304.69|16306.36|16306.36|16306.36|16306.36|16304.69|16304.69|0
1638271900000|2021-11-30 11:31:40|16307.29|16307.29|16307.29|16307.29|16307.29|16307.29|16307.29|16307.29|0
1638271920000|2021-11-30 11:32:00|16310.16|16310.16|16310.16|16310.16|16310.16|16310.16|16310.16|16310.16|0
1638271930000|2021-11-30 11:32:10|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|16311.1|0
1638271950000|2021-11-30 11:32:30|16310.54|16310.54|16306.24|16306.24|16310.54|16310.54|16306.24|16306.24|0
1638271960000|2021-11-30 11:32:40|16304.61|16304.61|16304.61|16304.61|16304.61|16304.61|16304.61|16304.61|0
1638272000000|2021-11-30 11:33:20|16305.07|16305.07|16304.14|16304.14|16305.07|16305.07|16304.14|16304.14|0
1638272010000|2021-11-30 11:33:30|16299.19|16299.19|16295.54|16295.54|16299.19|16299.19|16295.54|16295.54|0
1638272040000|2021-11-30 11:34:00|16294.72|16294.72|16288.84|16288.84|16294.72|16294.72|16288.84|16288.84|0
1638272050000|2021-11-30 11:34:10|16286.96|16286.96|16286.23|16286.23|16286.96|16286.96|16285.41|16285.41|0
1638272070000|2021-11-30 11:34:30|16286.71|16286.71|16285.27|16285.27|16286.71|16286.71|16285.27|16285.27|0
1638272090000|2021-11-30 11:34:50|16285.48|16285.48|16285.54|16285.54|16285.95|16285.95|16285.48|16285.48|0
1638272100000|2021-11-30 11:35:00|16285.04|16285.04|16281.38|16281.38|16285.04|16285.04|16280.97|16280.97|0
1638272120000|2021-11-30 11:35:20|16282.31|16282.31|16282.31|16282.31|16282.31|16282.31|16282.31|16282.31|0
1638272140000|2021-11-30 11:35:40|16282.78|16282.78|16282.78|16282.78|16282.78|16282.78|16282.78|16282.78|0
1638272150000|2021-11-30 11:35:50|16283.39|16283.39|16282.45|16282.45|16283.39|16283.39|16282.45|16282.45|0
1638272160000|2021-11-30 11:36:00|16283.88|16283.88|16283.88|16283.88|16283.88|16283.88|16283.88|16283.88|0
1638272170000|2021-11-30 11:36:10|16281.51|16281.51|16273.1|16273.1|16281.51|16281.51|16273.1|16273.1|0
1638272180000|2021-11-30 11:36:20|16272.69|16272.69|16271.88|16271.88|16272.69|16272.69|16271.88|16271.88|0
1638272190000|2021-11-30 11:36:30|16271.32|16271.32|16271.32|16271.32|16271.32|16271.32|16271.32|16271.32|0
1638272200000|2021-11-30 11:36:40|16275.25|16275.25|16275.21|16275.21|16277.08|16277.08|16275.21|16275.21|0
1638272220000|2021-11-30 11:37:00|16275.68|16275.68|16275.68|16275.68|16275.68|16275.68|16275.68|16275.68|0
1638272230000|2021-11-30 11:37:10|16274.27|16274.27|16272.84|16272.84|16274.27|16274.27|16272.84|16272.84|0
1638272240000|2021-11-30 11:37:20|16269.77|16269.77|16258.43|16258.43|16269.77|16269.77|16258.43|16258.43|0
1638272250000|2021-11-30 11:37:30|16257.82|16257.82|16258.23|16258.23|16258.23|16258.23|16257.82|16257.82|0
1638272280000|2021-11-30 11:38:00|16258.64|16258.64|16258.64|16258.64|16258.64|16258.64|16258.64|16258.64|0
1638272290000|2021-11-30 11:38:10|16257.52|16257.52|16257.52|16257.52|16257.52|16257.52|16257.52|16257.52|0
1638272300000|2021-11-30 11:38:20|16254.9|16254.9|16252.57|16252.57|16254.9|16254.9|16252.57|16252.57|0
1638272310000|2021-11-30 11:38:30|16252.07|16252.07|16252.07|16252.07|16252.07|16252.07|16252.07|16252.07|0
1638272330000|2021-11-30 11:38:50|16251.13|16251.13|16251.13|16251.13|16251.13|16251.13|16251.13|16251.13|0
1638272340000|2021-11-30 11:39:00|16252.56|16252.56|16248.91|16248.91|16252.56|16252.56|16247.47|16247.47|0
1638272350000|2021-11-30 11:39:10|16250.73|16250.73|16252.49|16252.49|16252.49|16252.49|16250.73|16250.73|0
1638272360000|2021-11-30 11:39:20|16253.41|16253.41|16253.41|16253.41|16253.41|16253.41|16253.41|16253.41|0
1638272370000|2021-11-30 11:39:30|16254.84|16254.84|16254.84|16254.84|16254.84|16254.84|16254.84|16254.84|0
1638272380000|2021-11-30 11:39:40|16251.97|16251.97|16251.83|16251.83|16251.97|16251.97|16251.83|16251.83|0
1638272400000|2021-11-30 11:40:00|16252.82|16252.82|16253.29|16253.29|16253.29|16253.29|16252.32|16252.32|0
1638272410000|2021-11-30 11:40:10|16252.35|16252.35|16250.49|16250.49|16252.35|16252.35|16250.49|16250.49|0
1638272420000|2021-11-30 11:40:20|16249.09|16249.09|16249.09|16249.09|16249.09|16249.09|16249.09|16249.09|0
1638272430000|2021-11-30 11:40:30|16248.62|16248.62|16248.62|16248.62|16248.62|16248.62|16248.62|16248.62|0
1638272500000|2021-11-30 11:41:40|16248.16|16248.16|16247.22|16247.22|16248.16|16248.16|16247.22|16247.22|0
1638272510000|2021-11-30 11:41:50|16246.76|16246.76|16246.76|16246.76|16246.76|16246.76|16246.76|16246.76|0
1638272520000|2021-11-30 11:42:00|16248.39|16248.39|16247.57|16247.57|16248.39|16248.39|16247.57|16247.57|0
1638272540000|2021-11-30 11:42:20|16247.1|16247.1|16247.57|16247.57|16247.57|16247.57|16247.1|16247.1|0
1638272550000|2021-11-30 11:42:30|16248.5|16248.5|16253.73|16253.73|16253.73|16253.73|16248.5|16248.5|0
1638272560000|2021-11-30 11:42:40|16255.13|16255.13|16257.09|16257.09|16257.56|16257.56|16255.13|16255.13|0
1638272580000|2021-11-30 11:43:00|16256.54|16256.54|16256.54|16256.54|16256.54|16256.54|16256.54|16256.54|0
1638272590000|2021-11-30 11:43:10|16257.97|16257.97|16257.97|16257.97|16259.4|16259.4|16257.97|16257.97|0
1638272600000|2021-11-30 11:43:20|16260.54|16260.54|16261.01|16261.01|16261.01|16261.01|16260.54|16260.54|0
1638272660000|2021-11-30 11:44:20|16261.83|16261.83|16261.83|16261.83|16261.83|16261.83|16261.83|16261.83|0
1638272670000|2021-11-30 11:44:30|16262.65|16262.65|16262.65|16262.65|16262.65|16262.65|16262.65|16262.65|0
1638272690000|2021-11-30 11:44:50|16267.69|16267.69|16267.6|16267.6|16268.53|16268.53|16267.13|16267.13|0
1638272700000|2021-11-30 11:45:00|16269.27|16269.27|16269.21|16269.21|16269.83|16269.83|16268.71|16268.71|0
1638272710000|2021-11-30 11:45:10|16268.65|16268.65|16268.65|16268.65|16268.65|16268.65|16268.65|16268.65|0
1638272730000|2021-11-30 11:45:30|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|0
1638272800000|2021-11-30 11:46:40|16271.46|16271.46|16271.93|16271.93|16272.84|16272.84|16271.46|16271.46|0
1638272840000|2021-11-30 11:47:20|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|0
1638272850000|2021-11-30 11:47:30|16269.68|16269.68|16269.68|16269.68|16269.68|16269.68|16269.68|16269.68|0
1638272880000|2021-11-30 11:48:00|16270.14|16270.14|16270.14|16270.14|16270.14|16270.14|16270.14|16270.14|0
1638272900000|2021-11-30 11:48:20|16268.75|16268.75|16267.35|16267.35|16269.21|16269.21|16267.35|16267.35|0
1638272910000|2021-11-30 11:48:30|16267.81|16267.81|16266.87|16266.87|16267.81|16267.81|16266.4|16266.4|0
1638272920000|2021-11-30 11:48:40|16267.08|16267.08|16267.08|16267.08|16267.08|16267.08|16267.08|16267.08|0
1638272940000|2021-11-30 11:49:00|16268.51|16268.51|16268.51|16268.51|16268.51|16268.51|16268.51|16268.51|0
1638272950000|2021-11-30 11:49:10|16267.6|16267.6|16266.17|16266.17|16267.6|16267.6|16266.17|16266.17|0
1638272960000|2021-11-30 11:49:20|16265.35|16265.35|16265.35|16265.35|16265.35|16265.35|16265.35|16265.35|0
1638272970000|2021-11-30 11:49:30|16266.78|16266.78|16266.78|16266.78|16266.78|16266.78|16266.78|16266.78|0
1638272990000|2021-11-30 11:49:50|16265.96|16265.96|16265.96|16265.96|16265.96|16265.96|16265.96|16265.96|0
1638273000000|2021-11-30 11:50:00|16268.18|16268.18|16268.65|16268.65|16268.65|16268.65|16268.18|16268.18|0
1638273010000|2021-11-30 11:50:10|16270.05|16270.05|16269.49|16269.49|16270.05|16270.05|16269.49|16269.49|0
1638273020000|2021-11-30 11:50:20|16268.56|16268.56|16271.42|16271.42|16271.42|16271.42|16268.56|16268.56|0
1638273030000|2021-11-30 11:50:30|16269.99|16269.99|16269.99|16269.99|16269.99|16269.99|16269.99|16269.99|0
1638273050000|2021-11-30 11:50:50|16270.9|16270.9|16280.75|16280.75|16280.75|16280.75|16270.9|16270.9|0
1638273060000|2021-11-30 11:51:00|16281.66|16281.66|16282.81|16282.81|16283.51|16283.51|16281.66|16281.66|0
1638273080000|2021-11-30 11:51:20|16287.02|16287.02|16291.09|16291.09|16291.09|16291.09|16287.02|16287.02|0
1638273090000|2021-11-30 11:51:30|16292.48|16292.48|16292.95|16292.95|16292.95|16292.95|16292.48|16292.48|0
1638273100000|2021-11-30 11:51:40|16292.02|16292.02|16292.02|16292.02|16292.02|16292.02|16292.02|16292.02|0
1638273120000|2021-11-30 11:52:00|16290.08|16290.08|16290.08|16290.08|16290.08|16290.08|16290.08|16290.08|0
1638273130000|2021-11-30 11:52:10|16290.89|16290.89|16290.89|16290.89|16290.89|16290.89|16290.89|16290.89|0
1638273160000|2021-11-30 11:52:40|16290.08|16290.08|16290.08|16290.08|16290.08|16290.08|16290.08|16290.08|0
1638273170000|2021-11-30 11:52:50|16290.54|16290.54|16291.36|16291.36|16291.36|16291.36|16290.54|16290.54|0
1638273180000|2021-11-30 11:53:00|16289.53|16289.53|16290.92|16290.92|16290.92|16290.92|16289.06|16289.06|0
1638273200000|2021-11-30 11:53:20|16289.48|16289.48|16289.95|16289.95|16289.95|16289.95|16289.48|16289.48|0
1638273210000|2021-11-30 11:53:30|16289.48|16289.48|16291.83|16291.83|16291.83|16291.83|16289.48|16289.48|0
1638273220000|2021-11-30 11:53:40|16289.95|16289.95|16289.24|16289.24|16289.95|16289.95|16289.24|16289.24|0
1638273240000|2021-11-30 11:54:00|16288.01|16288.01|16283.39|16283.39|16288.01|16288.01|16283.39|16283.39|0
1638273250000|2021-11-30 11:54:10|16280.65|16280.65|16282.08|16282.08|16282.08|16282.08|16280.65|16280.65|0
1638273260000|2021-11-30 11:54:20|16282.55|16282.55|16282.55|16282.55|16282.55|16282.55|16282.55|16282.55|0
1638273270000|2021-11-30 11:54:30|16283.37|16283.37|16283.37|16283.37|16283.37|16283.37|16283.37|16283.37|0
1638273290000|2021-11-30 11:54:50|16280.57|16280.57|16280.57|16280.57|16280.57|16280.57|16280.57|16280.57|0
1638273300000|2021-11-30 11:55:00|16281.51|16281.51|16283.22|16283.22|16283.22|16283.22|16281.51|16281.51|0
1638273330000|2021-11-30 11:55:30|16285.08|16285.08|16293.01|16293.01|16293.01|16293.01|16285.08|16285.08|0
1638273340000|2021-11-30 11:55:40|16293.47|16293.47|16292.54|16292.54|16293.47|16293.47|16292.54|16292.54|0
1638273370000|2021-11-30 11:56:10|16292.33|16292.33|16292.33|16292.33|16292.33|16292.33|16292.33|16292.33|0
1638273390000|2021-11-30 11:56:30|16293.27|16293.27|16293.27|16293.27|16293.27|16293.27|16293.27|16293.27|0
1638273400000|2021-11-30 11:56:40|16293.74|16293.74|16294.76|16294.76|16294.76|16294.76|16293.74|16293.74|0
1638273430000|2021-11-30 11:57:10|16296.4|16296.4|16296.4|16296.4|16296.4|16296.4|16296.4|16296.4|0
1638273460000|2021-11-30 11:57:40|16295.58|16295.58|16295.58|16295.58|16295.58|16295.58|16295.58|16295.58|0
1638273470000|2021-11-30 11:57:50|16295.17|16295.17|16291.93|16291.93|16295.67|16295.67|16291.93|16291.93|0
1638273510000|2021-11-30 11:58:30|16293.34|16293.34|16293.34|16293.34|16293.34|16293.34|16293.34|16293.34|0
1638273560000|2021-11-30 11:59:20|16292.85|16292.85|16292.35|16292.35|16292.85|16292.85|16292.35|16292.35|0
1638273570000|2021-11-30 11:59:30|16294.21|16294.21|16291.99|16291.99|16294.21|16294.21|16291.99|16291.99|0
1638273580000|2021-11-30 11:59:40|16292.54|16292.54|16292.54|16292.54|16292.54|16292.54|16292.54|16292.54|0
1638273600000|2021-11-30 12:00:00|16291.6|16291.6|16290.17|16290.17|16291.6|16291.6|16290.17|16290.17|0
1638273610000|2021-11-30 12:00:10|16291.16|16291.16|16293.79|16293.79|16293.79|16293.79|16291.16|16291.16|0
1638273630000|2021-11-30 12:00:30|16294.71|16294.71|16296.12|16296.12|16296.12|16296.12|16294.71|16294.71|0
1638273640000|2021-11-30 12:00:40|16296.68|16296.68|16296.27|16296.27|16296.68|16296.68|16296.27|16296.27|0
1638273650000|2021-11-30 12:00:50|16300.56|16300.56|16300.56|16300.56|16300.56|16300.56|16300.56|16300.56|0
1638273660000|2021-11-30 12:01:00|16300.1|16300.1|16301.01|16301.01|16301.01|16301.01|16300.1|16300.1|0
1638273670000|2021-11-30 12:01:10|16302.45|16302.45|16304.08|16304.08|16304.08|16304.08|16302.45|16302.45|0
1638273680000|2021-11-30 12:01:20|16304.89|16304.89|16307.27|16307.27|16307.27|16307.27|16304.89|16304.89|0
1638273690000|2021-11-30 12:01:30|16307.47|16307.47|16307.47|16307.47|16307.47|16307.47|16307.47|16307.47|0
1638273700000|2021-11-30 12:01:40|16307.94|16307.94|16307.94|16307.94|16307.94|16307.94|16307.94|16307.94|0
1638273710000|2021-11-30 12:01:50|16308.91|16308.91|16308.91|16308.91|16308.91|16308.91|16308.91|16308.91|0
1638273720000|2021-11-30 12:02:00|16310.34|16310.34|16317.74|16317.74|16317.74|16317.74|16310.34|16310.34|0
1638273730000|2021-11-30 12:02:10|16317.13|16317.13|16315.73|16315.73|16317.13|16317.13|16315.73|16315.73|0
1638273740000|2021-11-30 12:02:20|16317.36|16317.36|16317.92|16317.92|16317.92|16317.92|16317.36|16317.36|0
1638273750000|2021-11-30 12:02:30|16319.35|16319.35|16319.35|16319.35|16319.35|16319.35|16319.35|16319.35|0
1638273760000|2021-11-30 12:02:40|16321.77|16321.77|16321.33|16321.33|16321.77|16321.77|16321.33|16321.33|0
1638273780000|2021-11-30 12:03:00|16328.64|16328.64|16330.07|16330.07|16330.07|16330.07|16328.64|16328.64|0
1638273790000|2021-11-30 12:03:10|16331.7|16331.7|16331.7|16331.7|16331.7|16331.7|16331.7|16331.7|0
1638273810000|2021-11-30 12:03:30|16330.27|16330.27|16330.74|16330.74|16330.74|16330.74|16330.27|16330.27|0
1638273820000|2021-11-30 12:03:40|16329.31|16329.31|16326.6|16326.6|16329.31|16329.31|16326.6|16326.6|0
1638273830000|2021-11-30 12:03:50|16325.69|16325.69|16325.69|16325.69|16325.69|16325.69|16325.69|16325.69|0
1638273860000|2021-11-30 12:04:20|16327.09|16327.09|16326.16|16326.16|16327.09|16327.09|16326.16|16326.16|0
1638273870000|2021-11-30 12:04:30|16326.62|16326.62|16328.06|16328.06|16328.06|16328.06|16326.62|16326.62|0
1638273880000|2021-11-30 12:04:40|16328.52|16328.52|16328.52|16328.52|16328.52|16328.52|16328.52|16328.52|0
1638273910000|2021-11-30 12:05:10|16328.06|16328.06|16328.06|16328.06|16328.06|16328.06|16328.06|16328.06|0
1638273920000|2021-11-30 12:05:20|16327.12|16327.12|16327.12|16327.12|16327.12|16327.12|16327.12|16327.12|0
1638273930000|2021-11-30 12:05:30|16329.03|16329.03|16326.65|16326.65|16329.03|16329.03|16326.65|16326.65|0
1638273940000|2021-11-30 12:05:40|16327.65|16327.65|16327.65|16327.65|16327.65|16327.65|16327.65|16327.65|0
1638273950000|2021-11-30 12:05:50|16326.21|16326.21|16321.42|16321.42|16326.21|16326.21|16321.42|16321.42|0
1638273970000|2021-11-30 12:06:10|16320.5|16320.5|16320.03|16320.03|16320.5|16320.5|16320.03|16320.03|0
1638273980000|2021-11-30 12:06:20|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|16319.1|0
1638273990000|2021-11-30 12:06:30|16320.01|16320.01|16320.01|16320.01|16320.01|16320.01|16320.01|16320.01|0
1638274000000|2021-11-30 12:06:40|16320.83|16320.83|16320.83|16320.83|16320.83|16320.83|16320.83|16320.83|0
1638274010000|2021-11-30 12:06:50|16319.16|16319.16|16318.6|16318.6|16319.16|16319.16|16318.6|16318.6|0
1638274050000|2021-11-30 12:07:30|16318.14|16318.14|16318.14|16318.14|16318.14|16318.14|16318.14|16318.14|0
1638274060000|2021-11-30 12:07:40|16317.67|16317.67|16317.67|16317.67|16317.67|16317.67|16317.67|16317.67|0
1638274070000|2021-11-30 12:07:50|16318.78|16318.78|16318.78|16318.78|16318.78|16318.78|16318.78|16318.78|0
1638274080000|2021-11-30 12:08:00|16317.67|16317.67|16319.1|16319.1|16320.54|16320.54|16317.67|16317.67|0
1638274090000|2021-11-30 12:08:10|16318.61|16318.61|16318.61|16318.61|16318.61|16318.61|16318.61|16318.61|0
1638274120000|2021-11-30 12:08:40|16319.54|16319.54|16318.62|16318.62|16319.54|16319.54|16318.62|16318.62|0
1638274150000|2021-11-30 12:09:10|16318.15|16318.15|16318.15|16318.15|16318.15|16318.15|16318.15|16318.15|0
1638274160000|2021-11-30 12:09:20|16316.72|16316.72|16316.26|16316.26|16316.72|16316.72|16316.26|16316.26|0
1638274170000|2021-11-30 12:09:30|16314.82|16314.82|16314.82|16314.82|16314.82|16314.82|16314.82|16314.82|0
1638274180000|2021-11-30 12:09:40|16315.38|16315.38|16315.38|16315.38|16315.38|16315.38|16315.38|16315.38|0
1638274200000|2021-11-30 12:10:00|16316.31|16316.31|16316.31|16316.31|16316.31|16316.31|16316.31|16316.31|0
1638274210000|2021-11-30 12:10:10|16317.72|16317.72|16324.85|16324.85|16324.85|16324.85|16317.72|16317.72|0
1638274240000|2021-11-30 12:10:40|16325.77|16325.77|16328.66|16328.66|16328.66|16328.66|16325.77|16325.77|0
1638274270000|2021-11-30 12:11:10|16329.16|16329.16|16329.16|16329.16|16329.16|16329.16|16329.16|16329.16|0
1638274320000|2021-11-30 12:12:00|16330.07|16330.07|16330.07|16330.07|16330.07|16330.07|16330.07|16330.07|0
1638274350000|2021-11-30 12:12:30|16332.94|16332.94|16332.94|16332.94|16332.94|16332.94|16332.94|16332.94|0
1638274360000|2021-11-30 12:12:40|16336.2|16336.2|16337.03|16337.03|16337.03|16337.03|16336.2|16336.2|0
1638274380000|2021-11-30 12:13:00|16338.46|16338.46|16340.33|16340.33|16340.33|16340.33|16338.46|16338.46|0
1638274390000|2021-11-30 12:13:10|16341.44|16341.44|16340.16|16340.16|16341.44|16341.44|16340.16|16340.16|0
1638274410000|2021-11-30 12:13:30|16339.69|16339.69|16339.69|16339.69|16339.69|16339.69|16339.69|16339.69|0
1638274430000|2021-11-30 12:13:50|16340.16|16340.16|16340.16|16340.16|16340.16|16340.16|16340.16|16340.16|0
1638274450000|2021-11-30 12:14:10|16338.78|16338.78|16335.3|16335.3|16338.78|16338.78|16335.3|16335.3|0
1638274460000|2021-11-30 12:14:20|16333.86|16333.86|16333.86|16333.86|16333.86|16333.86|16333.86|16333.86|0
1638274470000|2021-11-30 12:14:30|16333.05|16333.05|16335.5|16335.5|16336.41|16336.41|16333.05|16333.05|0
1638274490000|2021-11-30 12:14:50|16334.38|16334.38|16334.38|16334.38|16334.38|16334.38|16334.38|16334.38|0
1638274500000|2021-11-30 12:15:00|16333.39|16333.39|16333.39|16333.39|16333.39|16333.39|16333.39|16333.39|0
1638274520000|2021-11-30 12:15:20|16332.83|16332.83|16331.72|16331.72|16332.83|16332.83|16331.72|16331.72|0
1638274530000|2021-11-30 12:15:30|16330.81|16330.81|16328.87|16328.87|16330.81|16330.81|16327.94|16327.94|0
1638274540000|2021-11-30 12:15:40|16327.88|16327.88|16327.88|16327.88|16327.88|16327.88|16327.88|16327.88|0
1638274560000|2021-11-30 12:16:00|16328.44|16328.44|16327.97|16327.97|16328.44|16328.44|16327.97|16327.97|0
1638274570000|2021-11-30 12:16:10|16327.5|16327.5|16327.5|16327.5|16327.5|16327.5|16327.5|16327.5|0
1638274580000|2021-11-30 12:16:20|16327.97|16327.97|16327.97|16327.97|16327.97|16327.97|16327.97|16327.97|0
1638274590000|2021-11-30 12:16:30|16328.79|16328.79|16328.79|16328.79|16328.79|16328.79|16328.79|16328.79|0
1638274600000|2021-11-30 12:16:40|16328.32|16328.32|16328.32|16328.32|16328.79|16328.79|16328.32|16328.32|0
1638274610000|2021-11-30 12:16:50|16327.86|16327.86|16327.86|16327.86|16327.86|16327.86|16327.86|16327.86|0
1638274630000|2021-11-30 12:17:10|16330.72|16330.72|16330.72|16330.72|16330.72|16330.72|16330.72|16330.72|0
1638274640000|2021-11-30 12:17:20|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|16331.54|0
1638274650000|2021-11-30 12:17:30|16332.36|16332.36|16327.05|16327.05|16333.99|16333.99|16327.05|16327.05|0
1638274660000|2021-11-30 12:17:40|16327.61|16327.61|16326.73|16326.73|16327.61|16327.61|16326.73|16326.73|0
1638274670000|2021-11-30 12:17:50|16327.21|16327.21|16327.79|16327.79|16327.79|16327.79|16327.21|16327.21|0
1638274710000|2021-11-30 12:18:30|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|0
1638274720000|2021-11-30 12:18:40|16329.07|16329.07|16329.07|16329.07|16329.07|16329.07|16329.07|16329.07|0
1638274730000|2021-11-30 12:18:50|16329.54|16329.54|16329.54|16329.54|16329.54|16329.54|16329.54|16329.54|0
1638274750000|2021-11-30 12:19:10|16328.72|16328.72|16329.54|16329.54|16329.54|16329.54|16328.72|16328.72|0
1638274780000|2021-11-30 12:19:40|16328.11|16328.11|16327.19|16327.19|16328.11|16328.11|16327.19|16327.19|0
1638274790000|2021-11-30 12:19:50|16326.38|16326.38|16327.19|16327.19|16327.19|16327.19|16326.38|16326.38|0
1638274850000|2021-11-30 12:20:50|16326.2|16326.2|16326.2|16326.2|16326.2|16326.2|16326.2|16326.2|0
1638274870000|2021-11-30 12:21:10|16325.08|16325.08|16325.08|16325.08|16325.08|16325.08|16325.08|16325.08|0
1638274880000|2021-11-30 12:21:20|16324.27|16324.27|16324.27|16324.27|16324.27|16324.27|16324.27|16324.27|0
1638274910000|2021-11-30 12:21:50|16324.76|16324.76|16324.3|16324.3|16324.76|16324.76|16324.3|16324.3|0
1638274920000|2021-11-30 12:22:00|16327.16|16327.16|16329.87|16329.87|16329.87|16329.87|16327.16|16327.16|0
1638274940000|2021-11-30 12:22:20|16332.1|16332.1|16333.07|16333.07|16333.07|16333.07|16332.1|16332.1|0
1638274950000|2021-11-30 12:22:30|16335.94|16335.94|16335.94|16335.94|16335.94|16335.94|16335.94|16335.94|0
1638274960000|2021-11-30 12:22:40|16336.38|16336.38|16336.38|16336.38|16336.38|16336.38|16334.95|16334.95|0
1638274980000|2021-11-30 12:23:00|16335.27|16335.27|16335.27|16335.27|16335.27|16335.27|16335.27|16335.27|0
1638275000000|2021-11-30 12:23:20|16336.21|16336.21|16336.21|16336.21|16336.21|16336.21|16336.21|16336.21|0
1638275020000|2021-11-30 12:23:40|16339.86|16339.86|16340.36|16340.36|16340.36|16340.36|16339.86|16339.86|0
1638275030000|2021-11-30 12:23:50|16340.83|16340.83|16341.32|16341.32|16341.32|16341.32|16340.83|16340.83|0
1638275040000|2021-11-30 12:24:00|16344.19|16344.19|16347.11|16347.11|16347.11|16347.11|16344.19|16344.19|0
1638275050000|2021-11-30 12:24:10|16347.57|16347.57|16351.51|16351.51|16351.51|16351.51|16347.57|16347.57|0
1638275070000|2021-11-30 12:24:30|16352.5|16352.5|16352.95|16352.95|16353.94|16353.94|16352.5|16352.5|0
1638275080000|2021-11-30 12:24:40|16353.41|16353.41|16356.2|16356.2|16356.75|16356.75|16352.86|16352.86|0
1638275090000|2021-11-30 12:24:50|16355.08|16355.08|16355.63|16355.63|16356.07|16356.07|16355.08|16355.08|0
1638275100000|2021-11-30 12:25:00|16356.19|16356.19|16355.63|16355.63|16356.19|16356.19|16355.07|16355.07|0
1638275110000|2021-11-30 12:25:10|16355.16|16355.16|16355.16|16355.16|16355.16|16355.16|16355.16|16355.16|0
1638275120000|2021-11-30 12:25:20|16355.61|16355.61|16356.55|16356.55|16356.55|16356.55|16355.61|16355.61|0
1638275130000|2021-11-30 12:25:30|16357.11|16357.11|16358.54|16358.54|16358.54|16358.54|16357.11|16357.11|0
1638275140000|2021-11-30 12:25:40|16361.81|16361.81|16368.09|16368.09|16368.09|16368.09|16361.81|16361.81|0
1638275150000|2021-11-30 12:25:50|16366.98|16366.98|16366.98|16366.98|16366.98|16366.98|16366.98|16366.98|0
1638275160000|2021-11-30 12:26:00|16367.89|16367.89|16373.22|16373.22|16373.22|16373.22|16367.89|16367.89|0
1638275170000|2021-11-30 12:26:10|16374.66|16374.66|16374.21|16374.21|16374.66|16374.66|16374.21|16374.21|0
1638275180000|2021-11-30 12:26:20|16374.68|16374.68|16374.68|16374.68|16374.68|16374.68|16374.68|16374.68|0
1638275220000|2021-11-30 12:27:00|16375.62|16375.62|16378.88|16378.88|16378.88|16378.88|16375.62|16375.62|0
1638275230000|2021-11-30 12:27:10|16380.71|16380.71|16385.27|16385.27|16385.27|16385.27|16380.71|16380.71|0
1638275240000|2021-11-30 12:27:20|16385.73|16385.73|16384.36|16384.36|16385.73|16385.73|16384.15|16384.15|0
1638275260000|2021-11-30 12:27:40|16383.95|16383.95|16385.38|16385.38|16385.38|16385.38|16383.95|16383.95|0
1638275270000|2021-11-30 12:27:50|16385.85|16385.85|16385.85|16385.85|16385.85|16385.85|16385.85|16385.85|0
1638275280000|2021-11-30 12:28:00|16386.76|16386.76|16386.76|16386.76|16386.76|16386.76|16386.76|16386.76|0
1638275290000|2021-11-30 12:28:10|16384.53|16384.53|16384.12|16384.12|16384.53|16384.53|16384.12|16384.12|0
1638275300000|2021-11-30 12:28:20|16385.53|16385.53|16386|16386|16386|16386|16385.53|16385.53|0
1638275310000|2021-11-30 12:28:30|16384.33|16384.33|16382.43|16382.43|16384.79|16384.79|16381.87|16381.87|0
1638275330000|2021-11-30 12:28:50|16380.94|16380.94|16379.82|16379.82|16380.94|16380.94|16379.82|16379.82|0
1638275340000|2021-11-30 12:29:00|16380.29|16380.29|16379.73|16379.73|16381.66|16381.66|16379.73|16379.73|0
1638275350000|2021-11-30 12:29:10|16379.18|16379.18|16380.2|16380.2|16380.2|16380.2|16379.18|16379.18|0
1638275370000|2021-11-30 12:29:30|16379.38|16379.38|16392.8|16392.8|16392.8|16392.8|16379.38|16379.38|0
1638275380000|2021-11-30 12:29:40|16391.69|16391.69|16392.15|16392.15|16392.15|16392.15|16391.69|16391.69|0
1638275390000|2021-11-30 12:29:50|16393.98|16393.98|16393.92|16393.92|16393.98|16393.98|16393.42|16393.42|0
1638275400000|2021-11-30 12:30:00|16393.36|16393.36|16392.15|16392.15|16393.83|16393.83|16392.15|16392.15|0
1638275410000|2021-11-30 12:30:10|16392.71|16392.71|16392.01|16392.01|16392.71|16392.71|16391.04|16391.04|0
1638275420000|2021-11-30 12:30:20|16391.45|16391.45|16391.04|16391.04|16393.12|16393.12|16391.04|16391.04|0
1638275430000|2021-11-30 12:30:30|16390.57|16390.57|16376.77|16376.77|16390.77|16390.77|16376.77|16376.77|0
1638275450000|2021-11-30 12:30:50|16375.38|16375.38|16367.45|16367.45|16376.64|16376.64|16367.45|16367.45|0
1638275460000|2021-11-30 12:31:00|16363.79|16363.79|16365.6|16365.6|16365.6|16365.6|16363.79|16363.79|0
1638275470000|2021-11-30 12:31:10|16366.05|16366.05|16366.05|16366.05|16366.05|16366.05|16366.05|16366.05|0
1638275500000|2021-11-30 12:31:40|16363.18|16363.18|16362.25|16362.25|16363.18|16363.18|16362.25|16362.25|0
1638275510000|2021-11-30 12:31:50|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|0
1638275520000|2021-11-30 12:32:00|16361.72|16361.72|16365.12|16365.12|16365.12|16365.12|16361.72|16361.72|0
1638275530000|2021-11-30 12:32:10|16366.56|16366.56|16366.56|16366.56|16366.56|16366.56|16366.56|16366.56|0
1638275540000|2021-11-30 12:32:20|16364.6|16364.6|16364.6|16364.6|16364.6|16364.6|16364.6|16364.6|0
1638275560000|2021-11-30 12:32:40|16361.61|16361.61|16360.73|16360.73|16361.61|16361.61|16360.73|16360.73|0
1638275570000|2021-11-30 12:32:50|16360.17|16360.17|16359.61|16359.61|16360.17|16360.17|16359.61|16359.61|0
1638275590000|2021-11-30 12:33:10|16353.98|16353.98|16349.44|16349.44|16353.98|16353.98|16348.88|16348.88|0
1638275610000|2021-11-30 12:33:30|16348.04|16348.04|16349.37|16349.37|16349.81|16349.81|16348.04|16348.04|0
1638275620000|2021-11-30 12:33:40|16348.42|16348.42|16348.42|16348.42|16348.42|16348.42|16348.42|16348.42|0
1638275630000|2021-11-30 12:33:50|16346.6|16346.6|16346.6|16346.6|16346.6|16346.6|16346.6|16346.6|0
1638275640000|2021-11-30 12:34:00|16345.6|16345.6|16347.04|16347.04|16347.04|16347.04|16345.6|16345.6|0
1638275660000|2021-11-30 12:34:20|16348.86|16348.86|16351.16|16351.16|16351.16|16351.16|16348.86|16348.86|0
1638275670000|2021-11-30 12:34:30|16352.07|16352.07|16352.07|16352.07|16352.07|16352.07|16352.07|16352.07|0
1638275690000|2021-11-30 12:34:50|16351.25|16351.25|16351.25|16351.25|16351.25|16351.25|16351.25|16351.25|0
1638275700000|2021-11-30 12:35:00|16352.2|16352.2|16357.05|16357.05|16357.05|16357.05|16352.2|16352.2|0
1638275720000|2021-11-30 12:35:20|16357.97|16357.97|16357.97|16357.97|16357.97|16357.97|16357.97|16357.97|0
1638275730000|2021-11-30 12:35:30|16358.88|16358.88|16357.97|16357.97|16359.79|16359.79|16357.97|16357.97|0
1638275740000|2021-11-30 12:35:40|16362.04|16362.04|16362.71|16362.71|16362.71|16362.71|16362.04|16362.04|0
1638275750000|2021-11-30 12:35:50|16361.6|16361.6|16361.6|16361.6|16361.6|16361.6|16361.6|16361.6|0
1638275760000|2021-11-30 12:36:00|16361.13|16361.13|16358.28|16358.28|16361.13|16361.13|16358.28|16358.28|0
1638275770000|2021-11-30 12:36:10|16354.5|16354.5|16349.88|16349.88|16354.5|16354.5|16349.88|16349.88|0
1638275790000|2021-11-30 12:36:30|16348.15|16348.15|16346.75|16346.75|16348.15|16348.15|16346.75|16346.75|0
1638275810000|2021-11-30 12:36:50|16345.64|16345.64|16346.75|16346.75|16346.75|16346.75|16345.64|16345.64|0
1638275820000|2021-11-30 12:37:00|16349|16349|16350.86|16350.86|16350.86|16350.86|16349|16349|0
1638275840000|2021-11-30 12:37:20|16350.38|16350.38|16349.45|16349.45|16350.38|16350.38|16349.45|16349.45|0
1638275850000|2021-11-30 12:37:30|16349.92|16349.92|16349.92|16349.92|16349.92|16349.92|16349.92|16349.92|0
1638275870000|2021-11-30 12:37:50|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|16350.12|0
1638275890000|2021-11-30 12:38:10|16349.57|16349.57|16349.57|16349.57|16349.57|16349.57|16349.57|16349.57|0
1638275900000|2021-11-30 12:38:20|16349.01|16349.01|16342.86|16342.86|16349.01|16349.01|16342.86|16342.86|0
1638275910000|2021-11-30 12:38:30|16343.47|16343.47|16343.47|16343.47|16343.47|16343.47|16343.47|16343.47|0
1638275920000|2021-11-30 12:38:40|16344.47|16344.47|16343.53|16343.53|16344.47|16344.47|16342.14|16342.14|0
1638275930000|2021-11-30 12:38:50|16342.54|16342.54|16340.25|16340.25|16342.54|16342.54|16340.25|16340.25|0
1638275940000|2021-11-30 12:39:00|16338.82|16338.82|16338|16338|16338.82|16338.82|16338|16338|0
1638275950000|2021-11-30 12:39:10|16336.88|16336.88|16335.94|16335.94|16336.88|16336.88|16335.94|16335.94|0
1638275960000|2021-11-30 12:39:20|16335.01|16335.01|16333.58|16333.58|16335.01|16335.01|16333.11|16333.11|0
1638275970000|2021-11-30 12:39:30|16330.84|16330.84|16330.36|16330.36|16330.84|16330.84|16329.9|16329.9|0
1638275990000|2021-11-30 12:39:50|16330.83|16330.83|16330.83|16330.83|16330.83|16330.83|16330.83|16330.83|0
1638276000000|2021-11-30 12:40:00|16328.78|16328.78|16330.07|16330.07|16330.07|16330.07|16328.78|16328.78|0
1638276020000|2021-11-30 12:40:20|16329.43|16329.43|16336.43|16336.43|16336.43|16336.43|16329.43|16329.43|0
1638276030000|2021-11-30 12:40:30|16336.64|16336.64|16338.63|16338.63|16338.63|16338.63|16336.64|16336.64|0
1638276040000|2021-11-30 12:40:40|16338.13|16338.13|16338.13|16338.13|16338.13|16338.13|16338.13|16338.13|0
1638276050000|2021-11-30 12:40:50|16337.66|16337.66|16338.22|16338.22|16338.22|16338.22|16337.66|16337.66|0
1638276070000|2021-11-30 12:41:10|16338.68|16338.68|16339.24|16339.24|16339.24|16339.24|16338.68|16338.68|0
1638276080000|2021-11-30 12:41:20|16338.83|16338.83|16339.95|16339.95|16339.95|16339.95|16338.83|16338.83|0
1638276100000|2021-11-30 12:41:40|16334.93|16334.93|16329.8|16329.8|16335.49|16335.49|16329.8|16329.8|0
1638276110000|2021-11-30 12:41:50|16330.27|16330.27|16330.27|16330.27|16330.27|16330.27|16330.27|16330.27|0
1638276120000|2021-11-30 12:42:00|16331.94|16331.94|16331.29|16331.29|16331.94|16331.94|16330.83|16330.83|0
1638276130000|2021-11-30 12:42:10|16332.41|16332.41|16332.96|16332.96|16332.96|16332.96|16332.41|16332.41|0
1638276150000|2021-11-30 12:42:30|16334.08|16334.08|16332.65|16332.65|16334.08|16334.08|16332.65|16332.65|0
1638276170000|2021-11-30 12:42:50|16333.12|16333.12|16332.65|16332.65|16333.12|16333.12|16332.65|16332.65|0
1638276180000|2021-11-30 12:43:00|16329.78|16329.78|16327.28|16327.28|16330.34|16330.34|16327.28|16327.28|0
1638276190000|2021-11-30 12:43:10|16328.09|16328.09|16330.96|16330.96|16330.96|16330.96|16328.09|16328.09|0
1638276210000|2021-11-30 12:43:30|16330.03|16330.03|16330.49|16330.49|16330.49|16330.49|16330.03|16330.03|0
1638276230000|2021-11-30 12:43:50|16331.37|16331.37|16332.09|16332.09|16332.3|16332.3|16331.37|16331.37|0
1638276240000|2021-11-30 12:44:00|16332.57|16332.57|16333.04|16333.04|16333.04|16333.04|16332.57|16332.57|0
1638276250000|2021-11-30 12:44:10|16333.24|16333.24|16333.24|16333.24|16333.24|16333.24|16333.24|16333.24|0
1638276270000|2021-11-30 12:44:30|16333.04|16333.04|16333.04|16333.04|16333.04|16333.04|16333.04|16333.04|0
1638276290000|2021-11-30 12:44:50|16333.5|16333.5|16333.5|16333.5|16333.5|16333.5|16333.5|16333.5|0
1638276300000|2021-11-30 12:45:00|16334.32|16334.32|16332.53|16332.53|16334.32|16334.32|16332.53|16332.53|0
1638276310000|2021-11-30 12:45:10|16331.1|16331.1|16328.76|16328.76|16331.1|16331.1|16328.76|16328.76|0
1638276350000|2021-11-30 12:45:50|16328.34|16328.34|16328.34|16328.34|16328.34|16328.34|16328.34|16328.34|0
1638276360000|2021-11-30 12:46:00|16327.53|16327.53|16322.93|16322.93|16327.53|16327.53|16322.02|16322.02|0
1638276370000|2021-11-30 12:46:10|16325.8|16325.8|16324.36|16324.36|16325.8|16325.8|16324.36|16324.36|0
1638276380000|2021-11-30 12:46:20|16326.19|16326.19|16332.71|16332.71|16332.71|16332.71|16326.19|16326.19|0
1638276390000|2021-11-30 12:46:30|16333.18|16333.18|16333.18|16333.18|16333.18|16333.18|16333.18|16333.18|0
1638276400000|2021-11-30 12:46:40|16332.97|16332.97|16332.06|16332.06|16332.97|16332.97|16332.06|16332.06|0
1638276420000|2021-11-30 12:47:00|16331.59|16331.59|16329.86|16329.86|16331.59|16331.59|16329.86|16329.86|0
1638276430000|2021-11-30 12:47:10|16320.67|16320.67|16320.67|16320.67|16320.67|16320.67|16320.67|16320.67|0
1638276440000|2021-11-30 12:47:20|16319.75|16319.75|16319.75|16319.75|16319.75|16319.75|16319.75|16319.75|0
1638276470000|2021-11-30 12:47:50|16317.38|16317.38|16317.38|16317.38|16317.38|16317.38|16317.38|16317.38|0
1638276480000|2021-11-30 12:48:00|16314.93|16314.93|16313.96|16313.96|16314.93|16314.93|16313.96|16313.96|0
1638276490000|2021-11-30 12:48:10|16313.4|16313.4|16312.85|16312.85|16313.4|16313.4|16312.85|16312.85|0
1638276500000|2021-11-30 12:48:20|16310.18|16310.18|16309.15|16309.15|16310.18|16310.18|16309.15|16309.15|0
1638276510000|2021-11-30 12:48:30|16308.68|16308.68|16308.68|16308.68|16308.68|16308.68|16308.68|16308.68|0
1638276520000|2021-11-30 12:48:40|16307.87|16307.87|16306.26|16306.26|16307.87|16307.87|16306.26|16306.26|0
1638276530000|2021-11-30 12:48:50|16303.39|16303.39|16303.03|16303.03|16303.39|16303.39|16303.03|16303.03|0
1638276540000|2021-11-30 12:49:00|16303.5|16303.5|16303.06|16303.06|16303.5|16303.5|16302.59|16302.59|0
1638276550000|2021-11-30 12:49:10|16303.38|16303.38|16305.13|16305.13|16305.13|16305.13|16303.38|16303.38|0
1638276560000|2021-11-30 12:49:20|16304.02|16304.02|16302.69|16302.69|16304.24|16304.24|16302.48|16302.48|0
1638276570000|2021-11-30 12:49:30|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|0
1638276580000|2021-11-30 12:49:40|16301.26|16301.26|16301.26|16301.26|16301.26|16301.26|16301.26|16301.26|0
1638276590000|2021-11-30 12:49:50|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|16301.06|0
1638276600000|2021-11-30 12:50:00|16301.87|16301.87|16301.87|16301.87|16301.87|16301.87|16301.87|16301.87|0
1638276610000|2021-11-30 12:50:10|16303.3|16303.3|16303.3|16303.3|16303.3|16303.3|16303.3|16303.3|0
1638276650000|2021-11-30 12:50:50|16301.48|16301.48|16300.66|16300.66|16301.48|16301.48|16300.66|16300.66|0
1638276660000|2021-11-30 12:51:00|16300.45|16300.45|16294.48|16294.48|16300.45|16300.45|16294.48|16294.48|0
1638276690000|2021-11-30 12:51:30|16293.05|16293.05|16287.93|16287.93|16293.05|16293.05|16287.93|16287.93|0
1638276700000|2021-11-30 12:51:40|16286.09|16286.09|16274.59|16274.59|16286.09|16286.09|16273.66|16273.66|0
1638276710000|2021-11-30 12:51:50|16273.6|16273.6|16274.09|16274.09|16274.09|16274.09|16273.6|16273.6|0
1638276720000|2021-11-30 12:52:00|16274.56|16274.56|16274.56|16274.56|16274.56|16274.56|16274.56|16274.56|0
1638276730000|2021-11-30 12:52:10|16275.06|16275.06|16274.59|16274.59|16275.06|16275.06|16274.12|16274.12|0
1638276740000|2021-11-30 12:52:20|16275.06|16275.06|16275.52|16275.52|16275.52|16275.52|16275.06|16275.06|0
1638276750000|2021-11-30 12:52:30|16272.78|16272.78|16276.41|16276.41|16276.41|16276.41|16272.78|16272.78|0
1638276760000|2021-11-30 12:52:40|16275.85|16275.85|16277.91|16277.91|16277.91|16277.91|16275.85|16275.85|0
1638276770000|2021-11-30 12:52:50|16278.39|16278.39|16277.91|16277.91|16279.3|16279.3|16277.91|16277.91|0
1638276780000|2021-11-30 12:53:00|16278.83|16278.83|16280.26|16280.26|16280.46|16280.46|16278.83|16278.83|0
1638276820000|2021-11-30 12:53:40|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|16279.34|0
1638276840000|2021-11-30 12:54:00|16279.81|16279.81|16279.81|16279.81|16279.81|16279.81|16279.81|16279.81|0
1638276850000|2021-11-30 12:54:10|16280.37|16280.37|16275.56|16275.56|16280.37|16280.37|16275.56|16275.56|0
1638276860000|2021-11-30 12:54:20|16274.13|16274.13|16274.13|16274.13|16274.13|16274.13|16274.13|16274.13|0
1638276870000|2021-11-30 12:54:30|16273.31|16273.31|16272.34|16272.34|16273.31|16273.31|16272.34|16272.34|0
1638276910000|2021-11-30 12:55:10|16270.67|16270.67|16270.06|16270.06|16270.67|16270.67|16270.06|16270.06|0
1638276920000|2021-11-30 12:55:20|16271|16271|16271.81|16271.81|16271.81|16271.81|16271|16271|0
1638276940000|2021-11-30 12:55:40|16272.28|16272.28|16272.28|16272.28|16272.49|16272.49|16272.28|16272.28|0
1638276960000|2021-11-30 12:56:00|16274.45|16274.45|16274.45|16274.45|16274.45|16274.45|16274.45|16274.45|0
1638276990000|2021-11-30 12:56:30|16275.89|16275.89|16275.89|16275.89|16277.52|16277.52|16275.89|16275.89|0
1638277000000|2021-11-30 12:56:40|16276.35|16276.35|16275.42|16275.42|16276.35|16276.35|16275.42|16275.42|0
1638277040000|2021-11-30 12:57:20|16275.89|16275.89|16275.89|16275.89|16275.89|16275.89|16275.89|16275.89|0
1638277090000|2021-11-30 12:58:10|16276.44|16276.44|16276.44|16276.44|16276.44|16276.44|16276.44|16276.44|0
1638277110000|2021-11-30 12:58:30|16276.91|16276.91|16275.38|16275.38|16276.91|16276.91|16275.38|16275.38|0
1638277190000|2021-11-30 12:59:50|16276.2|16276.2|16276.2|16276.2|16276.2|16276.2|16276.2|16276.2|0
1638277200000|2021-11-30 13:00:00|16277.13|16277.13|16277.07|16277.07|16277.6|16277.6|16276.16|16276.16|0
1638277210000|2021-11-30 13:00:10|16278.51|16278.51|16279.38|16279.38|16279.38|16279.38|16278.51|16278.51|0
1638277220000|2021-11-30 13:00:20|16280.2|16280.2|16280.2|16280.2|16280.2|16280.2|16280.2|16280.2|0
1638277240000|2021-11-30 13:00:40|16279.74|16279.74|16280.67|16280.67|16280.67|16280.67|16279.74|16279.74|0
1638277250000|2021-11-30 13:00:50|16280.2|16280.2|16280.2|16280.2|16280.2|16280.2|16280.2|16280.2|0
1638277270000|2021-11-30 13:01:10|16278.57|16278.57|16277.45|16277.45|16278.57|16278.57|16276.9|16276.9|0
1638277280000|2021-11-30 13:01:20|16279.09|16279.09|16280.93|16280.93|16280.93|16280.93|16279.09|16279.09|0
1638277290000|2021-11-30 13:01:30|16281.4|16281.4|16281.4|16281.4|16281.4|16281.4|16281.4|16281.4|0
1638277300000|2021-11-30 13:01:40|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|0
1638277310000|2021-11-30 13:01:50|16282.68|16282.68|16283.5|16283.5|16283.5|16283.5|16282.68|16282.68|0
1638277320000|2021-11-30 13:02:00|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|0
1638277350000|2021-11-30 13:02:30|16283.3|16283.3|16284.97|16284.97|16284.97|16284.97|16283.3|16283.3|0
1638277370000|2021-11-30 13:02:50|16286.6|16286.6|16286.6|16286.6|16286.6|16286.6|16286.6|16286.6|0
1638277390000|2021-11-30 13:03:10|16286.14|16286.14|16286.6|16286.6|16286.6|16286.6|16286.14|16286.14|0
1638277400000|2021-11-30 13:03:20|16288.08|16288.08|16287.61|16287.61|16288.08|16288.08|16287.61|16287.61|0
1638277410000|2021-11-30 13:03:30|16286.67|16286.67|16284.81|16284.81|16287.14|16287.14|16284.81|16284.81|0
1638277420000|2021-11-30 13:03:40|16285.28|16285.28|16285.28|16285.28|16285.28|16285.28|16285.28|16285.28|0
1638277430000|2021-11-30 13:03:50|16284.87|16284.87|16284.46|16284.46|16284.87|16284.87|16284.46|16284.46|0
1638277440000|2021-11-30 13:04:00|16285.9|16285.9|16285.08|16285.08|16285.9|16285.9|16285.08|16285.08|0
1638277450000|2021-11-30 13:04:10|16284.61|16284.61|16282.98|16282.98|16284.61|16284.61|16282.98|16282.98|0
1638277460000|2021-11-30 13:04:20|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|16283.92|0
1638277490000|2021-11-30 13:04:50|16281.57|16281.57|16279.22|16279.22|16281.57|16281.57|16279.22|16279.22|0
1638277500000|2021-11-30 13:05:00|16278.55|16278.55|16278.55|16278.55|16278.55|16278.55|16278.55|16278.55|0
1638277510000|2021-11-30 13:05:10|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|16276.67|0
1638277520000|2021-11-30 13:05:20|16278.5|16278.5|16279.41|16279.41|16279.41|16279.41|16278.5|16278.5|0
1638277530000|2021-11-30 13:05:30|16279.88|16279.88|16279.88|16279.88|16279.88|16279.88|16279.88|16279.88|0
1638277540000|2021-11-30 13:05:40|16281.61|16281.61|16286.67|16286.67|16286.67|16286.67|16281.61|16281.61|0
1638277550000|2021-11-30 13:05:50|16287.58|16287.58|16289.88|16289.88|16289.88|16289.88|16287.58|16287.58|0
1638277570000|2021-11-30 13:06:10|16288.97|16288.97|16284.99|16284.99|16288.97|16288.97|16284.99|16284.99|0
1638277580000|2021-11-30 13:06:20|16285.46|16285.46|16284.9|16284.9|16285.46|16285.46|16284.9|16284.9|0
1638277590000|2021-11-30 13:06:30|16281.25|16281.25|16281.25|16281.25|16281.25|16281.25|16281.25|16281.25|0
1638277620000|2021-11-30 13:07:00|16280.3|16280.3|16278.99|16278.99|16280.3|16280.3|16278.99|16278.99|0
1638277630000|2021-11-30 13:07:10|16277.88|16277.88|16277.88|16277.88|16277.88|16277.88|16277.88|16277.88|0
1638277640000|2021-11-30 13:07:20|16279.16|16279.16|16282.63|16282.63|16283.18|16283.18|16279.16|16279.16|0
1638277660000|2021-11-30 13:07:40|16283.56|16283.56|16287.62|16287.62|16287.62|16287.62|16283.56|16283.56|0
1638277680000|2021-11-30 13:08:00|16289.05|16289.05|16290.49|16290.49|16290.58|16290.58|16289.05|16289.05|0
1638277690000|2021-11-30 13:08:10|16294.04|16294.04|16294.51|16294.51|16294.51|16294.51|16294.04|16294.04|0
1638277720000|2021-11-30 13:08:40|16295.51|16295.51|16295.51|16295.51|16295.51|16295.51|16295.51|16295.51|0
1638277740000|2021-11-30 13:09:00|16296.94|16296.94|16296.94|16296.94|16296.94|16296.94|16296.94|16296.94|0
1638277760000|2021-11-30 13:09:20|16298.05|16298.05|16298.05|16298.05|16298.05|16298.05|16298.05|16298.05|0
1638277780000|2021-11-30 13:09:40|16297.59|16297.59|16297.38|16297.38|16297.59|16297.59|16297.38|16297.38|0
1638277800000|2021-11-30 13:10:00|16295.58|16295.58|16294.2|16294.2|16295.58|16295.58|16293.75|16293.75|0
1638277830000|2021-11-30 13:10:30|16295.13|16295.13|16294.67|16294.67|16295.13|16295.13|16294.67|16294.67|0
1638277840000|2021-11-30 13:10:40|16294.22|16294.22|16295.65|16295.65|16295.65|16295.65|16294.22|16294.22|0
1638277890000|2021-11-30 13:11:30|16297.45|16297.45|16300.78|16300.78|16300.78|16300.78|16297.45|16297.45|0
1638277900000|2021-11-30 13:11:40|16299.14|16299.14|16299.14|16299.14|16299.14|16299.14|16299.14|16299.14|0
1638277910000|2021-11-30 13:11:50|16300.08|16300.08|16300.08|16300.08|16300.08|16300.08|16300.08|16300.08|0
1638277920000|2021-11-30 13:12:00|16302.42|16302.42|16302.42|16302.42|16302.42|16302.42|16302.42|16302.42|0
1638277940000|2021-11-30 13:12:20|16303.33|16303.33|16303.33|16303.33|16303.33|16303.33|16303.33|16303.33|0
1638277950000|2021-11-30 13:12:30|16304.97|16304.97|16304.97|16304.97|16304.97|16304.97|16304.97|16304.97|0
1638277960000|2021-11-30 13:12:40|16304.5|16304.5|16304.04|16304.04|16304.5|16304.5|16304.04|16304.04|0
1638277980000|2021-11-30 13:13:00|16304.59|16304.59|16304.59|16304.59|16304.59|16304.59|16304.59|16304.59|0
1638277990000|2021-11-30 13:13:10|16303.68|16303.68|16302.25|16302.25|16303.68|16303.68|16302.25|16302.25|0
1638278000000|2021-11-30 13:13:20|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|0
1638278010000|2021-11-30 13:13:30|16294.4|16294.4|16288.66|16288.66|16294.4|16294.4|16288.66|16288.66|0
1638278020000|2021-11-30 13:13:40|16285.8|16285.8|16285.8|16285.8|16285.8|16285.8|16285.8|16285.8|0
1638278030000|2021-11-30 13:13:50|16286.27|16286.27|16282.37|16282.37|16286.27|16286.27|16282.37|16282.37|0
1638278040000|2021-11-30 13:14:00|16286.57|16286.57|16286.01|16286.01|16286.57|16286.57|16286.01|16286.01|0
1638278050000|2021-11-30 13:14:10|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|16284.19|0
1638278060000|2021-11-30 13:14:20|16283.37|16283.37|16282.55|16282.55|16284.19|16284.19|16282.55|16282.55|0
1638278080000|2021-11-30 13:14:40|16283.02|16283.02|16285.48|16285.48|16285.48|16285.48|16283.02|16283.02|0
1638278100000|2021-11-30 13:15:00|16286.39|16286.39|16286.19|16286.19|16286.39|16286.39|16285.72|16285.72|0
1638278110000|2021-11-30 13:15:10|16289.96|16289.96|16289.15|16289.15|16289.96|16289.96|16289.15|16289.15|0
1638278130000|2021-11-30 13:15:30|16288.68|16288.68|16288.68|16288.68|16288.68|16288.68|16288.68|16288.68|0
1638278140000|2021-11-30 13:15:40|16290.5|16290.5|16290.5|16290.5|16290.5|16290.5|16290.5|16290.5|0
1638278150000|2021-11-30 13:15:50|16291.42|16291.42|16291.42|16291.42|16291.42|16291.42|16291.42|16291.42|0
1638278160000|2021-11-30 13:16:00|16290.92|16290.92|16287.02|16287.02|16290.92|16290.92|16286.8|16286.8|0
1638278170000|2021-11-30 13:16:10|16286.11|16286.11|16287.02|16287.02|16287.02|16287.02|16286.11|16286.11|0
1638278180000|2021-11-30 13:16:20|16287.49|16287.49|16287.49|16287.49|16287.49|16287.49|16287.49|16287.49|0
1638278190000|2021-11-30 13:16:30|16286.58|16286.58|16286.58|16286.58|16286.58|16286.58|16286.58|16286.58|0
1638278220000|2021-11-30 13:17:00|16288.95|16288.95|16288.91|16288.91|16288.95|16288.95|16288.48|16288.48|0
1638278230000|2021-11-30 13:17:10|16289.72|16289.72|16289.72|16289.72|16289.72|16289.72|16289.72|16289.72|0
1638278240000|2021-11-30 13:17:20|16291.16|16291.16|16295.12|16295.12|16296.23|16296.23|16291.16|16291.16|0
1638278250000|2021-11-30 13:17:30|16295.67|16295.67|16296.79|16296.79|16296.79|16296.79|16295.67|16295.67|0
1638278260000|2021-11-30 13:17:40|16297.73|16297.73|16303.46|16303.46|16303.46|16303.46|16297.73|16297.73|0
1638278270000|2021-11-30 13:17:50|16303.92|16303.92|16303.92|16303.92|16303.92|16303.92|16303.92|16303.92|0
1638278290000|2021-11-30 13:18:10|16303.84|16303.84|16303.84|16303.84|16303.84|16303.84|16303.84|16303.84|0
1638278300000|2021-11-30 13:18:20|16303.03|16303.03|16302.56|16302.56|16303.03|16303.03|16302.56|16302.56|0
1638278310000|2021-11-30 13:18:30|16301.95|16301.95|16299.39|16299.39|16301.95|16301.95|16299.15|16299.15|0
1638278320000|2021-11-30 13:18:40|16299.86|16299.86|16298.92|16298.92|16299.86|16299.86|16298.92|16298.92|0
1638278330000|2021-11-30 13:18:50|16299.86|16299.86|16299.86|16299.86|16299.86|16299.86|16299.86|16299.86|0
1638278340000|2021-11-30 13:19:00|16300.32|16300.32|16300.32|16300.32|16300.32|16300.32|16300.32|16300.32|0
1638278350000|2021-11-30 13:19:10|16300.79|16300.79|16301.26|16301.26|16301.26|16301.26|16300.79|16300.79|0
1638278370000|2021-11-30 13:19:30|16304.12|16304.12|16303.01|16303.01|16304.12|16304.12|16303.01|16303.01|0
1638278390000|2021-11-30 13:19:50|16301.89|16301.89|16301.89|16301.89|16301.89|16301.89|16301.89|16301.89|0
1638278400000|2021-11-30 13:20:00|16301.42|16301.42|16299.99|16299.99|16301.42|16301.42|16299.99|16299.99|0
1638278420000|2021-11-30 13:20:20|16298.56|16298.56|16297.64|16297.64|16298.56|16298.56|16297.64|16297.64|0
1638278430000|2021-11-30 13:20:30|16296.23|16296.23|16289.32|16289.32|16296.23|16296.23|16289.32|16289.32|0
1638278440000|2021-11-30 13:20:40|16288.85|16288.85|16288.85|16288.85|16288.85|16288.85|16288.85|16288.85|0
1638278450000|2021-11-30 13:20:50|16287.74|16287.74|16287.24|16287.24|16287.74|16287.74|16287.24|16287.24|0
1638278460000|2021-11-30 13:21:00|16284.38|16284.38|16285.58|16285.58|16285.58|16285.58|16283.44|16283.44|0
1638278480000|2021-11-30 13:21:20|16285.11|16285.11|16286.31|16286.31|16286.78|16286.78|16285.11|16285.11|0
1638278490000|2021-11-30 13:21:30|16287.26|16287.26|16286.9|16286.9|16288.69|16288.69|16286.9|16286.9|0
1638278510000|2021-11-30 13:21:50|16288.02|16288.02|16290.62|16290.62|16290.62|16290.62|16286.9|16286.9|0
1638278520000|2021-11-30 13:22:00|16290.16|16290.16|16289.6|16289.6|16290.16|16290.16|16289.6|16289.6|0
1638278540000|2021-11-30 13:22:20|16288.48|16288.48|16287.05|16287.05|16288.48|16288.48|16287.05|16287.05|0
1638278550000|2021-11-30 13:22:30|16287.52|16287.52|16287.52|16287.52|16287.52|16287.52|16287.52|16287.52|0
1638278560000|2021-11-30 13:22:40|16286.59|16286.59|16288.14|16288.14|16288.49|16288.49|16286.59|16286.59|0
1638278600000|2021-11-30 13:23:20|16287.33|16287.33|16287.33|16287.33|16287.33|16287.33|16287.33|16287.33|0
1638278610000|2021-11-30 13:23:30|16285|16285|16281.33|16281.33|16285.93|16285.93|16281.33|16281.33|0
1638278620000|2021-11-30 13:23:40|16282.25|16282.25|16282.25|16282.25|16282.25|16282.25|16282.25|16282.25|0
1638278630000|2021-11-30 13:23:50|16281.13|16281.13|16277.46|16277.46|16281.13|16281.13|16277.46|16277.46|0
1638278660000|2021-11-30 13:24:20|16276.05|16276.05|16276.05|16276.05|16276.05|16276.05|16276.05|16276.05|0
1638278690000|2021-11-30 13:24:50|16277.68|16277.68|16277.68|16277.68|16277.68|16277.68|16277.68|16277.68|0
1638278710000|2021-11-30 13:25:10|16279.12|16279.12|16280.55|16280.55|16280.55|16280.55|16279.12|16279.12|0
1638278720000|2021-11-30 13:25:20|16281.02|16281.02|16281.02|16281.02|16281.02|16281.02|16281.02|16281.02|0
1638278740000|2021-11-30 13:25:40|16280.81|16280.81|16280.81|16280.81|16280.81|16280.81|16280.81|16280.81|0
1638278750000|2021-11-30 13:25:50|16282.25|16282.25|16278.57|16278.57|16282.25|16282.25|16278.11|16278.11|0
1638278760000|2021-11-30 13:26:00|16278.78|16278.78|16279.87|16279.87|16279.87|16279.87|16278.31|16278.31|0
1638278770000|2021-11-30 13:26:10|16281.35|16281.35|16281.82|16281.82|16283.25|16283.25|16281.35|16281.35|0
1638278780000|2021-11-30 13:26:20|16281.26|16281.26|16281.73|16281.73|16281.73|16281.73|16281.26|16281.26|0
1638278790000|2021-11-30 13:26:30|16282.2|16282.2|16286.89|16286.89|16286.89|16286.89|16282.2|16282.2|0
1638278800000|2021-11-30 13:26:40|16287.79|16287.79|16287.79|16287.79|16287.79|16287.79|16287.79|16287.79|0
1638278870000|2021-11-30 13:27:50|16287.29|16287.29|16286.3|16286.3|16287.29|16287.29|16286.3|16286.3|0
1638278880000|2021-11-30 13:28:00|16287.29|16287.29|16289.78|16289.78|16289.78|16289.78|16287.29|16287.29|0
1638278890000|2021-11-30 13:28:10|16288.85|16288.85|16293|16293|16293|16293|16288.85|16288.85|0
1638278900000|2021-11-30 13:28:20|16293.82|16293.82|16293.35|16293.35|16293.82|16293.82|16291.91|16291.91|0
1638278910000|2021-11-30 13:28:30|16292.88|16292.88|16292.88|16292.88|16292.88|16292.88|16292.88|16292.88|0
1638278950000|2021-11-30 13:29:10|16293.29|16293.29|16292.88|16292.88|16293.29|16293.29|16292.88|16292.88|0
1638278960000|2021-11-30 13:29:20|16291.48|16291.48|16283.37|16283.37|16291.48|16291.48|16283.37|16283.37|0
1638278970000|2021-11-30 13:29:30|16286.24|16286.24|16286.24|16286.24|16286.24|16286.24|16286.24|16286.24|0
1638278980000|2021-11-30 13:29:40|16287.67|16287.67|16287.67|16287.67|16287.67|16287.67|16287.67|16287.67|0
1638278990000|2021-11-30 13:29:50|16286.74|16286.74|16287.2|16287.2|16287.2|16287.2|16286.74|16286.74|0
1638279000000|2021-11-30 13:30:00|16288.64|16288.64|16285.77|16285.77|16288.64|16288.64|16285.77|16285.77|0
1638279030000|2021-11-30 13:30:30|16288.16|16288.16|16289.09|16289.09|16289.09|16289.09|16288.16|16288.16|0
1638279040000|2021-11-30 13:30:40|16288.17|16288.17|16285.8|16285.8|16288.17|16288.17|16285.8|16285.8|0
1638279050000|2021-11-30 13:30:50|16284.89|16284.89|16285.01|16285.01|16285.01|16285.01|16284.07|16284.07|0
1638279060000|2021-11-30 13:31:00|16285.83|16285.83|16285.71|16285.71|16287.55|16287.55|16285.71|16285.71|0
1638279070000|2021-11-30 13:31:10|16282.84|16282.84|16282.37|16282.37|16282.84|16282.84|16282.37|16282.37|0
1638279110000|2021-11-30 13:31:50|16282.84|16282.84|16277.94|16277.94|16282.84|16282.84|16277.94|16277.94|0
1638279120000|2021-11-30 13:32:00|16276.51|16276.51|16276.51|16276.51|16276.51|16276.51|16276.51|16276.51|0
1638279130000|2021-11-30 13:32:10|16274.28|16274.28|16274.84|16274.84|16274.84|16274.84|16274.28|16274.28|0
1638279140000|2021-11-30 13:32:20|16272.61|16272.61|16272.5|16272.5|16273.17|16273.17|16272.5|16272.5|0
1638279160000|2021-11-30 13:32:40|16274.52|16274.52|16276.87|16276.87|16276.87|16276.87|16274.52|16274.52|0
1638279170000|2021-11-30 13:32:50|16277.99|16277.99|16277.99|16277.99|16277.99|16277.99|16277.99|16277.99|0
1638279180000|2021-11-30 13:33:00|16278.54|16278.54|16283.37|16283.37|16284.18|16284.18|16278.54|16278.54|0
1638279190000|2021-11-30 13:33:10|16284.76|16284.76|16282.88|16282.88|16284.76|16284.76|16282.43|16282.43|0
1638279200000|2021-11-30 13:33:20|16283.81|16283.81|16284.28|16284.28|16284.28|16284.28|16283.81|16283.81|0
1638279210000|2021-11-30 13:33:30|16290.73|16290.73|16294.54|16294.54|16294.54|16294.54|16290.73|16290.73|0
1638279230000|2021-11-30 13:33:50|16296.17|16296.17|16301.41|16301.41|16301.41|16301.41|16296.17|16296.17|0
1638279250000|2021-11-30 13:34:10|16303.89|16303.89|16302.26|16302.26|16303.89|16303.89|16302.26|16302.26|0
1638279260000|2021-11-30 13:34:20|16306.55|16306.55|16306.55|16306.55|16306.55|16306.55|16306.55|16306.55|0
1638279290000|2021-11-30 13:34:50|16307.02|16307.02|16305.74|16305.74|16307.02|16307.02|16305.74|16305.74|0
1638279300000|2021-11-30 13:35:00|16310.73|16310.73|16310.73|16310.73|16310.73|16310.73|16310.73|16310.73|0
1638279330000|2021-11-30 13:35:30|16311.54|16311.54|16311.54|16311.54|16311.54|16311.54|16311.54|16311.54|0
1638279340000|2021-11-30 13:35:40|16310.55|16310.55|16312.21|16312.21|16312.21|16312.21|16310.55|16310.55|0
1638279350000|2021-11-30 13:35:50|16313.02|16313.02|16316.06|16316.06|16316.06|16316.06|16313.02|16313.02|0
1638279360000|2021-11-30 13:36:00|16318.8|16318.8|16321.63|16321.63|16322.59|16322.59|16318.8|16318.8|0
1638279370000|2021-11-30 13:36:10|16320.69|16320.69|16322.09|16322.09|16322.09|16322.09|16320.69|16320.69|0
1638279390000|2021-11-30 13:36:30|16323.53|16323.53|16323.53|16323.53|16323.53|16323.53|16323.53|16323.53|0
1638279420000|2021-11-30 13:37:00|16323.99|16323.99|16323.53|16323.53|16323.99|16323.99|16323.53|16323.53|0
1638279430000|2021-11-30 13:37:10|16328.7|16328.7|16328.7|16328.7|16328.7|16328.7|16328.7|16328.7|0
1638279440000|2021-11-30 13:37:20|16329.61|16329.61|16330.11|16330.11|16330.11|16330.11|16329.61|16329.61|0
1638279450000|2021-11-30 13:37:30|16329.64|16329.64|16329.17|16329.17|16329.64|16329.64|16329.17|16329.17|0
1638279460000|2021-11-30 13:37:40|16329.64|16329.64|16332.09|16332.09|16332.09|16332.09|16329.64|16329.64|0
1638279470000|2021-11-30 13:37:50|16333.99|16333.99|16336.12|16336.12|16336.12|16336.12|16333.99|16333.99|0
1638279480000|2021-11-30 13:38:00|16336.56|16336.56|16336.32|16336.32|16336.79|16336.79|16336.32|16336.32|0
1638279490000|2021-11-30 13:38:10|16336.1|16336.1|16339.32|16339.32|16339.73|16339.73|16336.1|16336.1|0
1638279510000|2021-11-30 13:38:30|16338.5|16338.5|16338.5|16338.5|16338.5|16338.5|16338.5|16338.5|0
1638279520000|2021-11-30 13:38:40|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|16336.87|0
1638279580000|2021-11-30 13:39:40|16337.69|16337.69|16337.69|16337.69|16337.69|16337.69|16337.69|16337.69|0
1638279590000|2021-11-30 13:39:50|16337.24|16337.24|16345.42|16345.42|16345.42|16345.42|16337.24|16337.24|0
1638279600000|2021-11-30 13:40:00|16346.24|16346.24|16343.91|16343.91|16346.24|16346.24|16343.91|16343.91|0
1638279620000|2021-11-30 13:40:20|16345.79|16345.79|16347.43|16347.43|16347.43|16347.43|16345.79|16345.79|0
1638279630000|2021-11-30 13:40:30|16346.51|16346.51|16345.6|16345.6|16346.51|16346.51|16345.6|16345.6|0
1638279650000|2021-11-30 13:40:50|16349.9|16349.9|16349.9|16349.9|16349.9|16349.9|16349.9|16349.9|0
1638279660000|2021-11-30 13:41:00|16348.78|16348.78|16344.49|16344.49|16348.78|16348.78|16344.49|16344.49|0
1638279670000|2021-11-30 13:41:10|16344.02|16344.02|16341.69|16341.69|16344.02|16344.02|16341.69|16341.69|0
1638279690000|2021-11-30 13:41:30|16340.75|16340.75|16340.75|16340.75|16340.75|16340.75|16340.75|16340.75|0
1638279710000|2021-11-30 13:41:50|16339.08|16339.08|16334.58|16334.58|16339.08|16339.08|16334.58|16334.58|0
1638279720000|2021-11-30 13:42:00|16335.49|16335.49|16336.49|16336.49|16338.36|16338.36|16335.49|16335.49|0
1638279730000|2021-11-30 13:42:10|16337.43|16337.43|16339.06|16339.06|16339.06|16339.06|16337.43|16337.43|0
1638279740000|2021-11-30 13:42:20|16340.73|16340.73|16340.73|16340.73|16340.73|16340.73|16340.73|16340.73|0
1638279750000|2021-11-30 13:42:30|16342.36|16342.36|16344.86|16344.86|16345.42|16345.42|16342.36|16342.36|0
1638279810000|2021-11-30 13:43:30|16345.68|16345.68|16346.59|16346.59|16346.59|16346.59|16345.68|16345.68|0
1638279840000|2021-11-30 13:44:00|16345.78|16345.78|16345.78|16345.78|16345.78|16345.78|16345.78|16345.78|0
1638279850000|2021-11-30 13:44:10|16346|16346|16346|16346|16346|16346|16346|16346|0
1638279860000|2021-11-30 13:44:20|16350.3|16350.3|16352.73|16352.73|16352.73|16352.73|16350.3|16350.3|0
1638279880000|2021-11-30 13:44:40|16353.2|16353.2|16354.63|16354.63|16354.63|16354.63|16353.2|16353.2|0
1638279890000|2021-11-30 13:44:50|16356.3|16356.3|16356.3|16356.3|16356.3|16356.3|16356.3|16356.3|0
1638279900000|2021-11-30 13:45:00|16355.84|16355.84|16354.4|16354.4|16355.84|16355.84|16354.4|16354.4|0
1638279910000|2021-11-30 13:45:10|16355.02|16355.02|16355.95|16355.95|16355.95|16355.95|16355.02|16355.02|0
1638279930000|2021-11-30 13:45:30|16360.18|16360.18|16362.01|16362.01|16362.01|16362.01|16360.18|16360.18|0
1638279940000|2021-11-30 13:45:40|16361.08|16361.08|16355.67|16355.67|16361.08|16361.08|16355.29|16355.29|0
1638279950000|2021-11-30 13:45:50|16355.89|16355.89|16355.43|16355.43|16355.89|16355.89|16355.43|16355.43|0
1638279960000|2021-11-30 13:46:00|16355.98|16355.98|16357.42|16357.42|16357.42|16357.42|16355.98|16355.98|0
1638279970000|2021-11-30 13:46:10|16355.98|16355.98|16355.98|16355.98|16355.98|16355.98|16355.98|16355.98|0
1638279990000|2021-11-30 13:46:30|16354.55|16354.55|16353.12|16353.12|16354.55|16354.55|16353.12|16353.12|0
1638280000000|2021-11-30 13:46:40|16352.65|16352.65|16353.79|16353.79|16353.79|16353.79|16352.65|16352.65|0
1638280010000|2021-11-30 13:46:50|16352.86|16352.86|16357.16|16357.16|16357.16|16357.16|16352.86|16352.86|0
1638280020000|2021-11-30 13:47:00|16357.54|16357.54|16357.54|16357.54|16357.54|16357.54|16357.54|16357.54|0
1638280030000|2021-11-30 13:47:10|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|0
1638280040000|2021-11-30 13:47:20|16355.73|16355.73|16354.17|16354.17|16355.73|16355.73|16354.17|16354.17|0
1638280050000|2021-11-30 13:47:30|16353.61|16353.61|16353.61|16353.61|16353.61|16353.61|16353.61|16353.61|0
1638280060000|2021-11-30 13:47:40|16350.4|16350.4|16350.4|16350.4|16350.4|16350.4|16350.4|16350.4|0
1638280070000|2021-11-30 13:47:50|16351.83|16351.83|16351.8|16351.8|16351.83|16351.83|16351.34|16351.34|0
1638280080000|2021-11-30 13:48:00|16352.36|16352.36|16357.19|16357.19|16357.54|16357.54|16352.36|16352.36|0
1638280090000|2021-11-30 13:48:10|16358.62|16358.62|16358.16|16358.16|16358.62|16358.62|16358.16|16358.16|0
1638280100000|2021-11-30 13:48:20|16358.77|16358.77|16359.59|16359.59|16359.59|16359.59|16358.77|16358.77|0
1638280110000|2021-11-30 13:48:30|16360.06|16360.06|16360.28|16360.28|16360.28|16360.28|16360.06|16360.06|0
1638280120000|2021-11-30 13:48:40|16360.84|16360.84|16362.33|16362.33|16362.33|16362.33|16360.84|16360.84|0
1638280130000|2021-11-30 13:48:50|16362.8|16362.8|16362.8|16362.8|16362.8|16362.8|16362.8|16362.8|0
1638280140000|2021-11-30 13:49:00|16362.33|16362.33|16362.33|16362.33|16362.33|16362.33|16362.33|16362.33|0
1638280150000|2021-11-30 13:49:10|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|0
1638280190000|2021-11-30 13:49:50|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|0
1638280200000|2021-11-30 13:50:00|16362.92|16362.92|16356.42|16356.42|16363.36|16363.36|16356.42|16356.42|0
1638280210000|2021-11-30 13:50:10|16356.62|16356.62|16356.94|16356.94|16356.94|16356.94|16355.51|16355.51|0
1638280220000|2021-11-30 13:50:20|16354.96|16354.96|16356.44|16356.44|16356.44|16356.44|16354.96|16354.96|0
1638280230000|2021-11-30 13:50:30|16355.95|16355.95|16355.13|16355.13|16355.95|16355.95|16355.13|16355.13|0
1638280240000|2021-11-30 13:50:40|16353.3|16353.3|16353.3|16353.3|16353.3|16353.3|16353.3|16353.3|0
1638280250000|2021-11-30 13:50:50|16352.81|16352.81|16352.81|16352.81|16352.81|16352.81|16352.81|16352.81|0
1638280260000|2021-11-30 13:51:00|16353.27|16353.27|16355.17|16355.17|16355.17|16355.17|16353.27|16353.27|0
1638280270000|2021-11-30 13:51:10|16354.71|16354.71|16353.78|16353.78|16354.71|16354.71|16353.78|16353.78|0
1638280280000|2021-11-30 13:51:20|16354.24|16354.24|16355.17|16355.17|16355.17|16355.17|16354.24|16354.24|0
1638280290000|2021-11-30 13:51:30|16356.61|16356.61|16356.61|16356.61|16356.61|16356.61|16356.61|16356.61|0
1638280300000|2021-11-30 13:51:40|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|16356.14|0
1638280310000|2021-11-30 13:51:50|16356.64|16356.64|16357.92|16357.92|16357.92|16357.92|16356.64|16356.64|0
1638280340000|2021-11-30 13:52:20|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|16356.98|0
1638280360000|2021-11-30 13:52:40|16358.42|16358.42|16358.42|16358.42|16358.42|16358.42|16358.42|16358.42|0
1638280370000|2021-11-30 13:52:50|16359.23|16359.23|16363.38|16363.38|16363.38|16363.38|16359.23|16359.23|0
1638280380000|2021-11-30 13:53:00|16363.79|16363.79|16365.93|16365.93|16366.43|16366.43|16363.79|16363.79|0
1638280430000|2021-11-30 13:53:50|16371.29|16371.29|16371.29|16371.29|16371.29|16371.29|16371.29|16371.29|0
1638280440000|2021-11-30 13:54:00|16369.86|16369.86|16368.75|16368.75|16369.86|16369.86|16368.75|16368.75|0
1638280470000|2021-11-30 13:54:30|16367.33|16367.33|16367.95|16367.95|16367.95|16367.95|16367.33|16367.33|0
1638280480000|2021-11-30 13:54:40|16367.01|16367.01|16367.51|16367.51|16367.51|16367.51|16367.01|16367.01|0
1638280490000|2021-11-30 13:54:50|16367.97|16367.97|16367.97|16367.97|16367.97|16367.97|16367.97|16367.97|0
1638280500000|2021-11-30 13:55:00|16373.52|16373.52|16373.52|16373.52|16373.52|16373.52|16373.52|16373.52|0
1638280510000|2021-11-30 13:55:10|16374.33|16374.33|16372.58|16372.58|16374.33|16374.33|16372.58|16372.58|0
1638280540000|2021-11-30 13:55:40|16373.04|16373.04|16370.64|16370.64|16373.97|16373.97|16370.64|16370.64|0
1638280550000|2021-11-30 13:55:50|16370.44|16370.44|16369.32|16369.32|16370.44|16370.44|16369.32|16369.32|0
1638280560000|2021-11-30 13:56:00|16368.76|16368.76|16372.12|16372.12|16372.12|16372.12|16368.76|16368.76|0
1638280570000|2021-11-30 13:56:10|16373.55|16373.55|16375.3|16375.3|16375.3|16375.3|16373.55|16373.55|0
1638280580000|2021-11-30 13:56:20|16376.23|16376.23|16376.94|16376.94|16377.63|16377.63|16375.76|16375.76|0
1638280590000|2021-11-30 13:56:30|16377.87|16377.87|16379.16|16379.16|16379.16|16379.16|16377.87|16377.87|0
1638280600000|2021-11-30 13:56:40|16380.65|16380.65|16385.74|16385.74|16385.74|16385.74|16380.65|16380.65|0
1638280650000|2021-11-30 13:57:30|16389.08|16389.08|16392.34|16392.34|16392.34|16392.34|16388.61|16388.61|0
1638280680000|2021-11-30 13:58:00|16391.87|16391.87|16389.04|16389.04|16391.87|16391.87|16389.04|16389.04|0
1638280690000|2021-11-30 13:58:10|16389.5|16389.5|16389.5|16389.5|16389.5|16389.5|16389.5|16389.5|0
1638280710000|2021-11-30 13:58:30|16387.83|16387.83|16387.83|16387.83|16387.83|16387.83|16387.83|16387.83|0
1638280720000|2021-11-30 13:58:40|16385.97|16385.97|16386.9|16386.9|16386.9|16386.9|16385.97|16385.97|0
1638280730000|2021-11-30 13:58:50|16388.02|16388.02|16388.95|16388.95|16389.41|16389.41|16388.02|16388.02|0
1638280740000|2021-11-30 13:59:00|16390.38|16390.38|16397.69|16397.69|16397.69|16397.69|16390.38|16390.38|0
1638280750000|2021-11-30 13:59:10|16398.31|16398.31|16398.31|16398.31|16398.31|16398.31|16398.31|16398.31|0
1638280760000|2021-11-30 13:59:20|16399.25|16399.25|16399.25|16399.25|16399.25|16399.25|16399.25|16399.25|0
1638280780000|2021-11-30 13:59:40|16399.71|16399.71|16402.16|16402.16|16402.16|16402.16|16399.71|16399.71|0
1638280800000|2021-11-30 14:00:00|16403.1|16403.1|16402.9|16402.9|16403.1|16403.1|16402.9|16402.9|0
1638280810000|2021-11-30 14:00:10|16405.76|16405.76|16406.58|16406.58|16406.58|16406.58|16405.76|16405.76|0
1638280860000|2021-11-30 14:01:00|16408.01|16408.01|16408.01|16408.01|16408.01|16408.01|16408.01|16408.01|0
1638280870000|2021-11-30 14:01:10|16407.07|16407.07|16405.21|16405.21|16407.07|16407.07|16405.21|16405.21|0
1638280880000|2021-11-30 14:01:20|16406.14|16406.14|16405.67|16405.67|16406.14|16406.14|16405.67|16405.67|0
1638280890000|2021-11-30 14:01:30|16405.47|16405.47|16405.47|16405.47|16405.47|16405.47|16405.47|16405.47|0
1638280900000|2021-11-30 14:01:40|16406.38|16406.38|16406.38|16406.38|16406.38|16406.38|16406.38|16406.38|0
1638280910000|2021-11-30 14:01:50|16406.94|16406.94|16406.94|16406.94|16406.94|16406.94|16406.94|16406.94|0
1638280920000|2021-11-30 14:02:00|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1638280930000|2021-11-30 14:02:10|16408.82|16408.82|16414.82|16414.82|16414.82|16414.82|16408.82|16408.82|0
1638280950000|2021-11-30 14:02:30|16414.98|16414.98|16414.98|16414.98|16414.98|16414.98|16414.98|16414.98|0
1638280960000|2021-11-30 14:02:40|16415.89|16415.89|16415.89|16415.89|16415.89|16415.89|16415.89|16415.89|0
1638280970000|2021-11-30 14:02:50|16416.92|16416.92|16422.8|16422.8|16422.8|16422.8|16416.92|16416.92|0
1638280980000|2021-11-30 14:03:00|16423.22|16423.22|16426.04|16426.04|16427.86|16427.86|16423.22|16423.22|0
1638280990000|2021-11-30 14:03:10|16426.24|16426.24|16427.12|16427.12|16427.12|16427.12|16426.24|16426.24|0
1638281000000|2021-11-30 14:03:20|16428.24|16428.24|16430.1|16430.1|16430.1|16430.1|16428.24|16428.24|0
1638281010000|2021-11-30 14:03:30|16430.31|16430.31|16428.04|16428.04|16430.31|16430.31|16428.04|16428.04|0
1638281030000|2021-11-30 14:03:50|16426.6|16426.6|16426.6|16426.6|16426.6|16426.6|16426.6|16426.6|0
1638281040000|2021-11-30 14:04:00|16426.13|16426.13|16425.96|16425.96|16426.13|16426.13|16424.23|16424.23|0
1638281050000|2021-11-30 14:04:10|16426.43|16426.43|16426.43|16426.43|16426.43|16426.43|16426.43|16426.43|0
1638281060000|2021-11-30 14:04:20|16427.36|16427.36|16427.36|16427.36|16427.36|16427.36|16427.36|16427.36|0
1638281070000|2021-11-30 14:04:30|16428.27|16428.27|16429.97|16429.97|16429.97|16429.97|16428.27|16428.27|0
1638281080000|2021-11-30 14:04:40|16430.18|16430.18|16430.18|16430.18|16430.18|16430.18|16430.18|16430.18|0
1638281090000|2021-11-30 14:04:50|16430.99|16430.99|16430.18|16430.18|16430.99|16430.99|16430.18|16430.18|0
1638281100000|2021-11-30 14:05:00|16431.12|16431.12|16438.76|16438.76|16438.76|16438.76|16431.12|16431.12|0
1638281110000|2021-11-30 14:05:10|16437.33|16437.33|16442.58|16442.58|16442.58|16442.58|16437.33|16437.33|0
1638281120000|2021-11-30 14:05:20|16442.17|16442.17|16442.58|16442.58|16442.58|16442.58|16442.17|16442.17|0
1638281140000|2021-11-30 14:05:40|16442.11|16442.11|16442.11|16442.11|16442.58|16442.58|16442.11|16442.11|0
1638281150000|2021-11-30 14:05:50|16439.5|16439.5|16435.38|16435.38|16439.5|16439.5|16435.38|16435.38|0
1638281160000|2021-11-30 14:06:00|16435.85|16435.85|16437.28|16437.28|16437.28|16437.28|16435.85|16435.85|0
1638281170000|2021-11-30 14:06:10|16435.85|16435.85|16432.81|16432.81|16435.85|16435.85|16432.81|16432.81|0
1638281180000|2021-11-30 14:06:20|16432.61|16432.61|16432.61|16432.61|16432.61|16432.61|16432.61|16432.61|0
1638281200000|2021-11-30 14:06:40|16433.42|16433.42|16433.42|16433.42|16433.42|16433.42|16433.42|16433.42|0
1638281220000|2021-11-30 14:07:00|16434.24|16434.24|16436.88|16436.88|16436.88|16436.88|16434.24|16434.24|0
1638281230000|2021-11-30 14:07:10|16438.86|16438.86|16440.3|16440.3|16440.3|16440.3|16438.86|16438.86|0
1638281250000|2021-11-30 14:07:30|16441.23|16441.23|16441.23|16441.23|16441.23|16441.23|16441.23|16441.23|0
1638281260000|2021-11-30 14:07:40|16445.13|16445.13|16445.13|16445.13|16445.13|16445.13|16445.13|16445.13|0
1638281280000|2021-11-30 14:08:00|16447.87|16447.87|16446.75|16446.75|16447.87|16447.87|16446.75|16446.75|0
1638281290000|2021-11-30 14:08:10|16443.97|16443.97|16443.97|16443.97|16443.97|16443.97|16443.97|16443.97|0
1638281300000|2021-11-30 14:08:20|16443.15|16443.15|16443.15|16443.15|16443.15|16443.15|16443.15|16443.15|0
1638281310000|2021-11-30 14:08:30|16444.71|16444.71|16445.38|16445.38|16445.38|16445.38|16444.71|16444.71|0
1638281340000|2021-11-30 14:09:00|16444.92|16444.92|16444.92|16444.92|16444.92|16444.92|16444.92|16444.92|0
1638281360000|2021-11-30 14:09:20|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|16446.33|0
1638281380000|2021-11-30 14:09:40|16445.42|16445.42|16444.71|16444.71|16445.42|16445.42|16443.04|16443.04|0
1638281410000|2021-11-30 14:10:10|16445.63|16445.63|16445.63|16445.63|16445.63|16445.63|16445.63|16445.63|0
1638281430000|2021-11-30 14:10:30|16446.62|16446.62|16446.62|16446.62|16446.62|16446.62|16446.62|16446.62|0
1638281450000|2021-11-30 14:10:50|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|16446.21|0
1638281460000|2021-11-30 14:11:00|16446.62|16446.62|16449.28|16449.28|16449.49|16449.49|16446.62|16446.62|0
1638281480000|2021-11-30 14:11:20|16450.2|16450.2|16450.66|16450.66|16451.13|16451.13|16450.2|16450.2|0
1638281490000|2021-11-30 14:11:30|16451.13|16451.13|16453.58|16453.58|16453.58|16453.58|16451.13|16451.13|0
1638281500000|2021-11-30 14:11:40|16454.49|16454.49|16454.49|16454.49|16454.49|16454.49|16454.49|16454.49|0
1638281510000|2021-11-30 14:11:50|16455.91|16455.91|16458.86|16458.86|16458.86|16458.86|16455.91|16455.91|0
1638281530000|2021-11-30 14:12:10|16458.45|16458.45|16457.99|16457.99|16458.92|16458.92|16457.99|16457.99|0
1638281550000|2021-11-30 14:12:30|16462.28|16462.28|16462.28|16462.28|16462.28|16462.28|16462.28|16462.28|0
1638281560000|2021-11-30 14:12:40|16463.1|16463.1|16466.85|16466.85|16466.85|16466.85|16463.1|16463.1|0
1638281570000|2021-11-30 14:12:50|16467.79|16467.79|16467.79|16467.79|16467.79|16467.79|16467.79|16467.79|0
1638281580000|2021-11-30 14:13:00|16468.9|16468.9|16467.79|16467.79|16468.9|16468.9|16467.79|16467.79|0
1638281600000|2021-11-30 14:13:20|16470.57|16470.57|16471.09|16471.09|16471.09|16471.09|16469.66|16469.66|0
1638281640000|2021-11-30 14:14:00|16469.68|16469.68|16469.68|16469.68|16469.68|16469.68|16469.68|16469.68|0
1638281650000|2021-11-30 14:14:10|16468.25|16468.25|16468.25|16468.25|16468.25|16468.25|16468.25|16468.25|0
1638281670000|2021-11-30 14:14:30|16469.68|16469.68|16468.25|16468.25|16469.68|16469.68|16468.25|16468.25|0
1638281680000|2021-11-30 14:14:40|16466.62|16466.62|16464.94|16464.94|16466.62|16466.62|16464.94|16464.94|0
1638281690000|2021-11-30 14:14:50|16465.89|16465.89|16465.07|16465.07|16465.89|16465.89|16465.07|16465.07|0
1638281700000|2021-11-30 14:15:00|16465.52|16465.52|16465.52|16465.52|16465.52|16465.52|16465.52|16465.52|0
1638281710000|2021-11-30 14:15:10|16464.6|16464.6|16464.14|16464.14|16464.6|16464.6|16464.14|16464.14|0
1638281720000|2021-11-30 14:15:20|16462.7|16462.7|16461.27|16461.27|16462.7|16462.7|16461.27|16461.27|0
1638281740000|2021-11-30 14:15:40|16461.74|16461.74|16462.2|16462.2|16462.2|16462.2|16461.74|16461.74|0
1638281750000|2021-11-30 14:15:50|16463.64|16463.64|16463.64|16463.64|16463.64|16463.64|16463.64|16463.64|0
1638281760000|2021-11-30 14:16:00|16463.14|16463.14|16463.14|16463.14|16463.14|16463.14|16463.14|16463.14|0
1638281770000|2021-11-30 14:16:10|16464.97|16464.97|16462.57|16462.57|16464.97|16464.97|16462.57|16462.57|0
1638281820000|2021-11-30 14:17:00|16461.9|16461.9|16463.04|16463.04|16463.51|16463.51|16461.9|16461.9|0
1638281860000|2021-11-30 14:17:40|16465.91|16465.91|16466.38|16466.38|16466.38|16466.38|16465.91|16465.91|0
1638281870000|2021-11-30 14:17:50|16464.71|16464.71|16464.71|16464.71|16464.71|16464.71|16464.71|16464.71|0
1638281890000|2021-11-30 14:18:10|16459.91|16459.91|16459.19|16459.19|16459.91|16459.91|16459.19|16459.19|0
1638281900000|2021-11-30 14:18:20|16459.66|16459.66|16459.66|16459.66|16459.66|16459.66|16459.66|16459.66|0
1638281920000|2021-11-30 14:18:40|16459.16|16459.16|16459.16|16459.16|16459.16|16459.16|16459.16|16459.16|0
1638281930000|2021-11-30 14:18:50|16457.53|16457.53|16457.99|16457.99|16457.99|16457.99|16457.53|16457.53|0
1638281950000|2021-11-30 14:19:10|16457.08|16457.08|16455.74|16455.74|16457.08|16457.08|16455.74|16455.74|0
1638281970000|2021-11-30 14:19:30|16454.63|16454.63|16453.39|16453.39|16454.63|16454.63|16453.39|16453.39|0
1638281980000|2021-11-30 14:19:40|16453.8|16453.8|16453.8|16453.8|16453.8|16453.8|16453.8|16453.8|0
1638282000000|2021-11-30 14:20:00|16451.98|16451.98|16451.98|16451.98|16451.98|16451.98|16451.98|16451.98|0
1638282010000|2021-11-30 14:20:10|16452.44|16452.44|16453.09|16453.09|16453.09|16453.09|16451.97|16451.97|0
1638282020000|2021-11-30 14:20:20|16453.29|16453.29|16454.93|16454.93|16454.93|16454.93|16453.29|16453.29|0
1638282030000|2021-11-30 14:20:30|16456.33|16456.33|16457.44|16457.44|16457.44|16457.44|16456.33|16456.33|0
1638282040000|2021-11-30 14:20:40|16456.82|16456.82|16455.6|16455.6|16457.03|16457.03|16455.6|16455.6|0
1638282050000|2021-11-30 14:20:50|16456.41|16456.41|16456.19|16456.19|16456.41|16456.41|16455.52|16455.52|0
1638282060000|2021-11-30 14:21:00|16454.79|16454.79|16458.04|16458.04|16458.04|16458.04|16454.79|16454.79|0
1638282070000|2021-11-30 14:21:10|16458.97|16458.97|16461.26|16461.26|16461.26|16461.26|16458.97|16458.97|0
1638282080000|2021-11-30 14:21:20|16466.74|16466.74|16466.94|16466.94|16466.94|16466.94|16465.82|16465.82|0
1638282090000|2021-11-30 14:21:30|16467.56|16467.56|16471.85|16471.85|16471.85|16471.85|16467.56|16467.56|0
1638282120000|2021-11-30 14:22:00|16470.42|16470.42|16469.95|16469.95|16470.42|16470.42|16469.95|16469.95|0
1638282140000|2021-11-30 14:22:20|16471.37|16471.37|16471.78|16471.78|16471.78|16471.78|16471.37|16471.37|0
1638282160000|2021-11-30 14:22:40|16473.6|16473.6|16473.6|16473.6|16473.6|16473.6|16473.6|16473.6|0
1638282170000|2021-11-30 14:22:50|16469.76|16469.76|16469.37|16469.37|16469.81|16469.81|16469.35|16469.35|0
1638282200000|2021-11-30 14:23:20|16470.8|16470.8|16471.71|16471.71|16471.71|16471.71|16470.8|16470.8|0
1638282210000|2021-11-30 14:23:30|16472.63|16472.63|16473.54|16473.54|16473.54|16473.54|16472.63|16472.63|0
1638282230000|2021-11-30 14:23:50|16472.98|16472.98|16472.98|16472.98|16472.98|16472.98|16472.98|16472.98|0
1638282240000|2021-11-30 14:24:00|16473.8|16473.8|16474.62|16474.62|16474.62|16474.62|16473.8|16473.8|0
1638282250000|2021-11-30 14:24:10|16474.82|16474.82|16474.62|16474.62|16474.82|16474.82|16474.62|16474.62|0
1638282260000|2021-11-30 14:24:20|16475.08|16475.08|16475.08|16475.08|16475.08|16475.08|16475.08|16475.08|0
1638282280000|2021-11-30 14:24:40|16474.27|16474.27|16469.09|16469.09|16474.27|16474.27|16469.09|16469.09|0
1638282290000|2021-11-30 14:24:50|16467.98|16467.98|16467.98|16467.98|16467.98|16467.98|16467.51|16467.51|0
1638282300000|2021-11-30 14:25:00|16467.05|16467.05|16467.05|16467.05|16467.05|16467.05|16467.05|16467.05|0
1638282310000|2021-11-30 14:25:10|16467.51|16467.51|16472.37|16472.37|16472.37|16472.37|16467.51|16467.51|0
1638282340000|2021-11-30 14:25:40|16473.29|16473.29|16472.47|16472.47|16473.29|16473.29|16472.47|16472.47|0
1638282360000|2021-11-30 14:26:00|16472.01|16472.01|16469.44|16469.44|16472.01|16472.01|16469.44|16469.44|0
1638282370000|2021-11-30 14:26:10|16470.87|16470.87|16470.87|16470.87|16470.87|16470.87|16470.87|16470.87|0
1638282380000|2021-11-30 14:26:20|16469.75|16469.75|16462.85|16462.85|16469.75|16469.75|16462.85|16462.85|0
1638282430000|2021-11-30 14:27:10|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|16461.86|0
1638282450000|2021-11-30 14:27:30|16460.22|16460.22|16460.22|16460.22|16460.22|16460.22|16460.22|16460.22|0
1638282460000|2021-11-30 14:27:40|16458.4|16458.4|16457.48|16457.48|16458.4|16458.4|16457.48|16457.48|0
1638282470000|2021-11-30 14:27:50|16458.4|16458.4|16458.42|16458.42|16458.42|16458.42|16458.4|16458.4|0
1638282490000|2021-11-30 14:28:10|16458.88|16458.88|16459.35|16459.35|16459.35|16459.35|16458.88|16458.88|0
1638282500000|2021-11-30 14:28:20|16460.28|16460.28|16457.92|16457.92|16460.28|16460.28|16457.92|16457.92|0
1638282510000|2021-11-30 14:28:30|16455.69|16455.69|16455.69|16455.69|16455.69|16455.69|16455.69|16455.69|0
1638282540000|2021-11-30 14:29:00|16456.63|16456.63|16457.62|16457.62|16457.62|16457.62|16456.63|16456.63|0
1638282550000|2021-11-30 14:29:10|16458.44|16458.44|16458.44|16458.44|16458.9|16458.9|16458.44|16458.44|0
1638282560000|2021-11-30 14:29:20|16459.37|16459.37|16459.37|16459.37|16459.78|16459.78|16459.37|16459.37|0
1638282570000|2021-11-30 14:29:30|16459.93|16459.93|16459.72|16459.72|16459.93|16459.93|16459.72|16459.72|0
1638282580000|2021-11-30 14:29:40|16461.55|16461.55|16469.03|16469.03|16470.86|16470.86|16461.55|16461.55|0
1638282590000|2021-11-30 14:29:50|16468.12|16468.12|16467.2|16467.2|16468.12|16468.12|16467.2|16467.2|0
1638282600000|2021-11-30 14:30:00|16467.67|16467.67|16466.39|16466.39|16467.67|16467.67|16466.39|16466.39|0
1638282610000|2021-11-30 14:30:10|16465.16|16465.16|16458.52|16458.52|16465.63|16465.63|16458.52|16458.52|0
1638282620000|2021-11-30 14:30:20|16457.61|16457.61|16449.78|16449.78|16457.61|16457.61|16449.78|16449.78|0
1638282630000|2021-11-30 14:30:30|16448.96|16448.96|16444.51|16444.51|16448.96|16448.96|16444.51|16444.51|0
1638282640000|2021-11-30 14:30:40|16441.05|16441.05|16439.94|16439.94|16441.05|16441.05|16439.94|16439.94|0
1638282650000|2021-11-30 14:30:50|16438.06|16438.06|16442.25|16442.25|16442.25|16442.25|16438.06|16438.06|0
1638282660000|2021-11-30 14:31:00|16441.79|16441.79|16447.06|16447.06|16447.06|16447.06|16441.79|16441.79|0
1638282670000|2021-11-30 14:31:10|16447.97|16447.97|16452.01|16452.01|16452.01|16452.01|16447.97|16447.97|0
1638282680000|2021-11-30 14:31:20|16451.1|16451.1|16449.67|16449.67|16451.1|16451.1|16449.67|16449.67|0
1638282690000|2021-11-30 14:31:30|16450.58|16450.58|16450.58|16450.58|16450.58|16450.58|16450.58|16450.58|0
1638282700000|2021-11-30 14:31:40|16449.67|16449.67|16451.1|16451.1|16451.1|16451.1|16449.67|16449.67|0
1638282710000|2021-11-30 14:31:50|16450.6|16450.6|16450.6|16450.6|16450.6|16450.6|16450.6|16450.6|0
1638282720000|2021-11-30 14:32:00|16451.07|16451.07|16452.19|16452.19|16453.1|16453.1|16451.07|16451.07|0
1638282730000|2021-11-30 14:32:10|16452.68|16452.68|16450.81|16450.81|16452.68|16452.68|16450.81|16450.81|0
1638282740000|2021-11-30 14:32:20|16448.98|16448.98|16450.42|16450.42|16450.42|16450.42|16448.98|16448.98|0
1638282750000|2021-11-30 14:32:30|16449.48|16449.48|16449.48|16449.48|16449.48|16449.48|16449.48|16449.48|0
1638282760000|2021-11-30 14:32:40|16450.43|16450.43|16452.64|16452.64|16452.64|16452.64|16450.43|16450.43|0
1638282770000|2021-11-30 14:32:50|16453.63|16453.63|16453.14|16453.14|16453.63|16453.63|16453.14|16453.14|0
1638282780000|2021-11-30 14:33:00|16451.67|16451.67|16446.4|16446.4|16451.67|16451.67|16446.4|16446.4|0
1638282790000|2021-11-30 14:33:10|16447.83|16447.83|16441.26|16441.26|16447.83|16447.83|16441.26|16441.26|0
1638282800000|2021-11-30 14:33:20|16442.15|16442.15|16442.15|16442.15|16442.15|16442.15|16442.15|16442.15|0
1638282810000|2021-11-30 14:33:30|16440.48|16440.48|16434.57|16434.57|16440.48|16440.48|16433.14|16433.14|0
1638282820000|2021-11-30 14:33:40|16433.66|16433.66|16438.31|16438.31|16438.31|16438.31|16433.66|16433.66|0
1638282830000|2021-11-30 14:33:50|16437.81|16437.81|16436.81|16436.81|16437.81|16437.81|16436.4|16436.4|0
1638282840000|2021-11-30 14:34:00|16437.73|16437.73|16438.19|16438.19|16438.19|16438.19|16437.73|16437.73|0
1638282850000|2021-11-30 14:34:10|16437.28|16437.28|16437.28|16437.28|16437.28|16437.28|16437.28|16437.28|0
1638282860000|2021-11-30 14:34:20|16437.69|16437.69|16434.43|16434.43|16437.69|16437.69|16434.43|16434.43|0
1638282870000|2021-11-30 14:34:30|16431.98|16431.98|16427|16427|16431.98|16431.98|16427|16427|0
1638282880000|2021-11-30 14:34:40|16427.47|16427.47|16427|16427|16427.47|16427.47|16427|16427|0
1638282900000|2021-11-30 14:35:00|16425.57|16425.57|16421.79|16421.79|16425.57|16425.57|16421.79|16421.79|0
1638282910000|2021-11-30 14:35:10|16420.97|16420.97|16413.95|16413.95|16420.97|16420.97|16413.95|16413.95|0
1638282920000|2021-11-30 14:35:20|16414.86|16414.86|16414.86|16414.86|16414.86|16414.86|16414.86|16414.86|0
1638282930000|2021-11-30 14:35:30|16416.69|16416.69|16416.69|16416.69|16416.69|16416.69|16416.69|16416.69|0
1638282940000|2021-11-30 14:35:40|16416.22|16416.22|16415.31|16415.31|16416.22|16416.22|16415.31|16415.31|0
1638282950000|2021-11-30 14:35:50|16414.37|16414.37|16410.39|16410.39|16414.37|16414.37|16410.39|16410.39|0
1638282960000|2021-11-30 14:36:00|16411.82|16411.82|16409.99|16409.99|16411.82|16411.82|16409.99|16409.99|0
1638282970000|2021-11-30 14:36:10|16410.59|16410.59|16416.75|16416.75|16416.75|16416.75|16410.59|16410.59|0
1638282990000|2021-11-30 14:36:30|16418.18|16418.18|16418.18|16418.18|16418.18|16418.18|16418.18|16418.18|0
1638283000000|2021-11-30 14:36:40|16419.1|16419.1|16421.05|16421.05|16421.05|16421.05|16419.1|16419.1|0
1638283020000|2021-11-30 14:37:00|16419.62|16419.62|16418.21|16418.21|16419.62|16419.62|16418.21|16418.21|0
1638283030000|2021-11-30 14:37:10|16419.12|16419.12|16419.94|16419.94|16419.94|16419.94|16419.12|16419.12|0
1638283040000|2021-11-30 14:37:20|16419.03|16419.03|16419.03|16419.03|16419.03|16419.03|16419.03|16419.03|0
1638283060000|2021-11-30 14:37:40|16420.66|16420.66|16418.91|16418.91|16420.66|16420.66|16418.91|16418.91|0
1638283100000|2021-11-30 14:38:20|16415.61|16415.61|16415.16|16415.16|16415.61|16415.61|16414.69|16414.69|0
1638283110000|2021-11-30 14:38:30|16412.52|16412.52|16412.84|16412.84|16413.33|16413.33|16412.52|16412.52|0
1638283120000|2021-11-30 14:38:40|16413.65|16413.65|16413.65|16413.65|16413.65|16413.65|16413.65|16413.65|0
1638283140000|2021-11-30 14:39:00|16418.37|16418.37|16426.93|16426.93|16426.93|16426.93|16418.37|16418.37|0
1638283150000|2021-11-30 14:39:10|16427.4|16427.4|16430.86|16430.86|16430.86|16430.86|16427.4|16427.4|0
1638283180000|2021-11-30 14:39:40|16432.3|16432.3|16432.3|16432.3|16432.3|16432.3|16432.3|16432.3|0
1638283190000|2021-11-30 14:39:50|16432.76|16432.76|16432.35|16432.35|16432.76|16432.76|16432.35|16432.35|0
1638283200000|2021-11-30 14:40:00|16432.56|16432.56|16436.2|16436.2|16436.2|16436.2|16432.56|16432.56|0
1638283210000|2021-11-30 14:40:10|16437.63|16437.63|16439.27|16439.27|16439.27|16439.27|16437.63|16437.63|0
1638283220000|2021-11-30 14:40:20|16439.77|16439.77|16440.27|16440.27|16440.27|16440.27|16439.77|16439.77|0
1638283250000|2021-11-30 14:40:50|16441.18|16441.18|16442.56|16442.56|16442.56|16442.56|16441.18|16441.18|0
1638283270000|2021-11-30 14:41:10|16443.02|16443.02|16443.02|16443.02|16443.02|16443.02|16443.02|16443.02|0
1638283280000|2021-11-30 14:41:20|16444.7|16444.7|16444.7|16444.7|16444.7|16444.7|16444.7|16444.7|0
1638283290000|2021-11-30 14:41:30|16444.14|16444.14|16440.7|16440.7|16444.14|16444.14|16440.7|16440.7|0
1638283310000|2021-11-30 14:41:50|16439.89|16439.89|16439.89|16439.89|16439.89|16439.89|16439.89|16439.89|0
1638283320000|2021-11-30 14:42:00|16447.45|16447.45|16453.08|16453.08|16453.08|16453.08|16447.45|16447.45|0
1638283330000|2021-11-30 14:42:10|16455.53|16455.53|16458.8|16458.8|16458.8|16458.8|16455.53|16455.53|0
1638283340000|2021-11-30 14:42:20|16459.3|16459.3|16459.52|16459.52|16459.52|16459.52|16459.3|16459.3|0
1638283350000|2021-11-30 14:42:30|16460.08|16460.08|16457.29|16457.29|16460.08|16460.08|16457.29|16457.29|0
1638283360000|2021-11-30 14:42:40|16457.85|16457.85|16458.76|16458.76|16458.76|16458.76|16457.85|16457.85|0
1638283370000|2021-11-30 14:42:50|16459.26|16459.26|16451.5|16451.5|16459.26|16459.26|16451.5|16451.5|0
1638283380000|2021-11-30 14:43:00|16451.01|16451.01|16450.51|16450.51|16451.01|16451.01|16450.51|16450.51|0
1638283400000|2021-11-30 14:43:20|16449.95|16449.95|16450.97|16450.97|16450.97|16450.97|16449.49|16449.49|0
1638283410000|2021-11-30 14:43:30|16451.45|16451.45|16448.34|16448.34|16451.45|16451.45|16448.34|16448.34|0
1638283420000|2021-11-30 14:43:40|16448.81|16448.81|16453.36|16453.36|16454.18|16454.18|16448.81|16448.81|0
1638283440000|2021-11-30 14:44:00|16456.23|16456.23|16458.06|16458.06|16458.06|16458.06|16454.4|16454.4|0
1638283450000|2021-11-30 14:44:10|16456.63|16456.63|16456.23|16456.23|16456.63|16456.63|16453.49|16453.49|0
1638283460000|2021-11-30 14:44:20|16455.29|16455.29|16456.96|16456.96|16456.96|16456.96|16455.29|16455.29|0
1638283470000|2021-11-30 14:44:30|16457.43|16457.43|16456.96|16456.96|16457.43|16457.43|16456.96|16456.96|0
1638283480000|2021-11-30 14:44:40|16457.43|16457.43|16457.43|16457.43|16457.43|16457.43|16457.43|16457.43|0
1638283490000|2021-11-30 14:44:50|16458.36|16458.36|16464.59|16464.59|16464.59|16464.59|16458.36|16458.36|0
1638283500000|2021-11-30 14:45:00|16465.5|16465.5|16464.59|16464.59|16465.5|16465.5|16464.59|16464.59|0
1638283520000|2021-11-30 14:45:20|16465.06|16465.06|16466.41|16466.41|16467.23|16467.23|16464.58|16464.58|0
1638283530000|2021-11-30 14:45:30|16467.84|16467.84|16468.79|16468.79|16468.79|16468.79|16467.84|16467.84|0
1638283550000|2021-11-30 14:45:50|16468.32|16468.32|16467.85|16467.85|16468.32|16468.32|16467.39|16467.39|0
1638283560000|2021-11-30 14:46:00|16467.65|16467.65|16466.88|16466.88|16467.82|16467.82|16466.22|16466.22|0
1638283570000|2021-11-30 14:46:10|16468.31|16468.31|16470.02|16470.02|16470.02|16470.02|16468.31|16468.31|0
1638283580000|2021-11-30 14:46:20|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|0
1638283590000|2021-11-30 14:46:30|16468.64|16468.64|16468.64|16468.64|16468.64|16468.64|16468.64|16468.64|0
1638283600000|2021-11-30 14:46:40|16466.97|16466.97|16463.84|16463.84|16466.97|16466.97|16463.84|16463.84|0
1638283610000|2021-11-30 14:46:50|16461.98|16461.98|16461.98|16461.98|16461.98|16461.98|16461.98|16461.98|0
1638283620000|2021-11-30 14:47:00|16461.04|16461.04|16459.69|16459.69|16461.12|16461.12|16459.69|16459.69|0
1638283640000|2021-11-30 14:47:20|16459.48|16459.48|16459.48|16459.48|16459.48|16459.48|16459.48|16459.48|0
1638283650000|2021-11-30 14:47:30|16460.42|16460.42|16452.22|16452.22|16460.42|16460.42|16452.22|16452.22|0
1638283660000|2021-11-30 14:47:40|16452.78|16452.78|16452.33|16452.33|16452.78|16452.78|16452.33|16452.33|0
1638283670000|2021-11-30 14:47:50|16450.47|16450.47|16447.65|16447.65|16450.47|16450.47|16447.65|16447.65|0
1638283680000|2021-11-30 14:48:00|16448.12|16448.12|16446.69|16446.69|16448.12|16448.12|16446.69|16446.69|0
1638283690000|2021-11-30 14:48:10|16445.58|16445.58|16444.16|16444.16|16445.58|16445.58|16444.16|16444.16|0
1638283700000|2021-11-30 14:48:20|16439.67|16439.67|16439.05|16439.05|16439.67|16439.67|16439.05|16439.05|0
1638283710000|2021-11-30 14:48:30|16438.83|16438.83|16438.27|16438.27|16438.83|16438.83|16438.27|16438.27|0
1638283720000|2021-11-30 14:48:40|16437.71|16437.71|16435.78|16435.78|16437.71|16437.71|16435.78|16435.78|0
1638283730000|2021-11-30 14:48:50|16434.79|16434.79|16445.07|16445.07|16445.07|16445.07|16434.79|16434.79|0
1638283740000|2021-11-30 14:49:00|16445.63|16445.63|16449.56|16449.56|16449.56|16449.56|16445.63|16445.63|0
1638283750000|2021-11-30 14:49:10|16449.11|16449.11|16454.82|16454.82|16454.82|16454.82|16449.11|16449.11|0
1638283760000|2021-11-30 14:49:20|16455.72|16455.72|16452.04|16452.04|16455.72|16455.72|16452.04|16452.04|0
1638283780000|2021-11-30 14:49:40|16450.61|16450.61|16452.34|16452.34|16453.46|16453.46|16450.61|16450.61|0
1638283800000|2021-11-30 14:50:00|16452.55|16452.55|16451.43|16451.43|16452.55|16452.55|16451.02|16451.02|0
1638283810000|2021-11-30 14:50:10|16450|16450|16449.57|16449.57|16450|16450|16447.22|16447.22|0
1638283820000|2021-11-30 14:50:20|16450.01|16450.01|16450.24|16450.24|16450.24|16450.24|16450.01|16450.01|0
1638283830000|2021-11-30 14:50:30|16449.32|16449.32|16446.85|16446.85|16449.32|16449.32|16446.85|16446.85|0
1638283840000|2021-11-30 14:50:40|16443.75|16443.75|16440.74|16440.74|16443.75|16443.75|16439.3|16439.3|0
1638283850000|2021-11-30 14:50:50|16440.27|16440.27|16439.8|16439.8|16441.24|16441.24|16439.8|16439.8|0
1638283860000|2021-11-30 14:51:00|16438.89|16438.89|16438.89|16438.89|16438.89|16438.89|16438.89|16438.89|0
1638283880000|2021-11-30 14:51:20|16437.9|16437.9|16441.63|16441.63|16441.63|16441.63|16437.9|16437.9|0
1638283890000|2021-11-30 14:51:30|16439.75|16439.75|16438.58|16438.58|16439.75|16439.75|16438.11|16438.11|0
1638283900000|2021-11-30 14:51:40|16437.67|16437.67|16438.78|16438.78|16438.78|16438.78|16437.67|16437.67|0
1638283910000|2021-11-30 14:51:50|16437.66|16437.66|16437.66|16437.66|16437.66|16437.66|16437.66|16437.66|0
1638283920000|2021-11-30 14:52:00|16440.53|16440.53|16438.13|16438.13|16440.53|16440.53|16437.66|16437.66|0
1638283930000|2021-11-30 14:52:10|16439.76|16439.76|16444.61|16444.61|16444.61|16444.61|16439.76|16439.76|0
1638283940000|2021-11-30 14:52:20|16445.6|16445.6|16446.51|16446.51|16446.51|16446.51|16445.6|16445.6|0
1638283950000|2021-11-30 14:52:30|16446.07|16446.07|16442.96|16442.96|16446.07|16446.07|16442.25|16442.25|0
1638283970000|2021-11-30 14:52:50|16442.49|16442.49|16441|16441|16442.49|16442.49|16441|16441|0
1638283980000|2021-11-30 14:53:00|16440.77|16440.77|16440.77|16440.77|16440.77|16440.77|16440.77|16440.77|0
1638283990000|2021-11-30 14:53:10|16440.55|16440.55|16438.76|16438.76|16440.55|16440.55|16438.76|16438.76|0
1638284020000|2021-11-30 14:53:40|16438.29|16438.29|16438.29|16438.29|16438.29|16438.29|16438.29|16438.29|0
1638284030000|2021-11-30 14:53:50|16438.09|16438.09|16437.86|16437.86|16438.09|16438.09|16437.86|16437.86|0
1638284060000|2021-11-30 14:54:20|16436.75|16436.75|16433.44|16433.44|16436.75|16436.75|16433.44|16433.44|0
1638284070000|2021-11-30 14:54:30|16433.21|16433.21|16433.21|16433.21|16433.21|16433.21|16433.21|16433.21|0
1638284080000|2021-11-30 14:54:40|16433.68|16433.68|16435.12|16435.12|16435.12|16435.12|16433.68|16433.68|0
1638284090000|2021-11-30 14:54:50|16436.05|16436.05|16436.05|16436.05|16436.05|16436.05|16436.05|16436.05|0
1638284110000|2021-11-30 14:55:10|16435.23|16435.23|16435.23|16435.23|16435.23|16435.23|16435.23|16435.23|0
1638284130000|2021-11-30 14:55:30|16434.68|16434.68|16452.19|16452.19|16452.19|16452.19|16434.68|16434.68|0
1638284140000|2021-11-30 14:55:40|16451.72|16451.72|16457.5|16457.5|16457.5|16457.5|16451.72|16451.72|0
1638284150000|2021-11-30 14:55:50|16459.17|16459.17|16459.17|16459.17|16460.17|16460.17|16459.17|16459.17|0
1638284160000|2021-11-30 14:56:00|16458.68|16458.68|16458.68|16458.68|16458.68|16458.68|16458.68|16458.68|0
1638284170000|2021-11-30 14:56:10|16458.12|16458.12|16459.61|16459.61|16459.61|16459.61|16458.12|16458.12|0
1638284180000|2021-11-30 14:56:20|16458.7|16458.7|16459.52|16459.52|16459.52|16459.52|16458.7|16458.7|0
1638284190000|2021-11-30 14:56:30|16460.01|16460.01|16460.83|16460.83|16460.83|16460.83|16460.01|16460.01|0
1638284200000|2021-11-30 14:56:40|16461.74|16461.74|16462.21|16462.21|16462.21|16462.21|16461.74|16461.74|0
1638284210000|2021-11-30 14:56:50|16463.64|16463.64|16465.08|16465.08|16465.89|16465.89|16463.64|16463.64|0
1638284220000|2021-11-30 14:57:00|16464.13|16464.13|16461.06|16461.06|16464.13|16464.13|16456.29|16456.29|0
1638284240000|2021-11-30 14:57:20|16460.6|16460.6|16458.16|16458.16|16460.6|16460.6|16457.95|16457.95|0
1638284250000|2021-11-30 14:57:30|16457.25|16457.25|16455.61|16455.61|16457.25|16457.25|16455.61|16455.61|0
1638284260000|2021-11-30 14:57:40|16456.17|16456.17|16458.91|16458.91|16459.46|16459.46|16456.17|16456.17|0
1638284270000|2021-11-30 14:57:50|16458.35|16458.35|16459.11|16459.11|16459.11|16459.11|16458.35|16458.35|0
1638284280000|2021-11-30 14:58:00|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|16459.73|0
1638284300000|2021-11-30 14:58:20|16460.54|16460.54|16460.54|16460.54|16460.54|16460.54|16460.54|16460.54|0
1638284320000|2021-11-30 14:58:40|16460.13|16460.13|16458|16458|16460.13|16460.13|16458|16458|0
1638284330000|2021-11-30 14:58:50|16458.49|16458.49|16457.75|16457.75|16458.49|16458.49|16457.53|16457.53|0
1638284340000|2021-11-30 14:59:00|16456.84|16456.84|16456.84|16456.84|16456.84|16456.84|16456.84|16456.84|0
1638284350000|2021-11-30 14:59:10|16458.27|16458.27|16458.27|16458.27|16458.27|16458.27|16458.27|16458.27|0
1638284360000|2021-11-30 14:59:20|16456.64|16456.64|16456.64|16456.64|16456.64|16456.64|16456.64|16456.64|0
1638284370000|2021-11-30 14:59:30|16457.75|16457.75|16458.72|16458.72|16458.72|16458.72|16457.28|16457.28|0
1638284380000|2021-11-30 14:59:40|16456.89|16456.89|16452.98|16452.98|16457.8|16457.8|16452.98|16452.98|0
1638284400000|2021-11-30 15:00:00|16454.39|16454.39|16452.61|16452.61|16454.39|16454.39|16450.22|16450.22|0
1638284410000|2021-11-30 15:00:10|16446.88|16446.88|16443.71|16443.71|16446.88|16446.88|16441.84|16441.84|0
1638284420000|2021-11-30 15:00:20|16442.79|16442.79|16447.33|16447.33|16449.27|16449.27|16442.79|16442.79|0
1638284430000|2021-11-30 15:00:30|16445.9|16445.9|16445.9|16445.9|16445.9|16445.9|16445.9|16445.9|0
1638284440000|2021-11-30 15:00:40|16444.49|16444.49|16443.47|16443.47|16444.49|16444.49|16443.47|16443.47|0
1638284450000|2021-11-30 15:00:50|16443.26|16443.26|16443.26|16443.26|16443.26|16443.26|16443.26|16443.26|0
1638284460000|2021-11-30 15:01:00|16444.18|16444.18|16447.06|16447.06|16447.06|16447.06|16444.18|16444.18|0
1638284470000|2021-11-30 15:01:10|16446.5|16446.5|16443.34|16443.34|16446.5|16446.5|16443.34|16443.34|0
1638284500000|2021-11-30 15:01:40|16442.87|16442.87|16442.87|16442.87|16442.87|16442.87|16442.87|16442.87|0
1638284510000|2021-11-30 15:01:50|16444.3|16444.3|16446.55|16446.55|16446.55|16446.55|16444.3|16444.3|0
1638284520000|2021-11-30 15:02:00|16447.11|16447.11|16451.18|16451.18|16451.18|16451.18|16447.11|16447.11|0
1638284530000|2021-11-30 15:02:10|16452.12|16452.12|16453.34|16453.34|16453.34|16453.34|16452.12|16452.12|0
1638284540000|2021-11-30 15:02:20|16454.16|16454.16|16456|16456|16456|16456|16454.16|16454.16|0
1638284550000|2021-11-30 15:02:30|16456.91|16456.91|16455.5|16455.5|16456.91|16456.91|16455.5|16455.5|0
1638284560000|2021-11-30 15:02:40|16456.94|16456.94|16458.96|16458.96|16461.31|16461.31|16456.94|16456.94|0
1638284570000|2021-11-30 15:02:50|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|16459.78|0
1638284580000|2021-11-30 15:03:00|16460.25|16460.25|16460.25|16460.25|16460.25|16460.25|16460.25|16460.25|0
1638284590000|2021-11-30 15:03:10|16459.31|16459.31|16459.78|16459.78|16459.78|16459.78|16459.31|16459.31|0
1638284600000|2021-11-30 15:03:20|16460.25|16460.25|16460.25|16460.25|16460.25|16460.25|16460.25|16460.25|0
1638284620000|2021-11-30 15:03:40|16460.04|16460.04|16461.45|16461.45|16461.45|16461.45|16460.04|16460.04|0
1638284630000|2021-11-30 15:03:50|16461.92|16461.92|16465.05|16465.05|16465.05|16465.05|16461.92|16461.92|0
1638284640000|2021-11-30 15:04:00|16467.92|16467.92|16467.45|16467.45|16467.92|16467.92|16467.45|16467.45|0
1638284650000|2021-11-30 15:04:10|16468.56|16468.56|16469.38|16469.38|16469.38|16469.38|16468.56|16468.56|0
1638284660000|2021-11-30 15:04:20|16472.12|16472.12|16472.12|16472.12|16472.12|16472.12|16472.12|16472.12|0
1638284670000|2021-11-30 15:04:30|16471.66|16471.66|16472.93|16472.93|16475.16|16475.16|16471.66|16471.66|0
1638284700000|2021-11-30 15:05:00|16471.11|16471.11|16472.93|16472.93|16472.93|16472.93|16471.11|16471.11|0
1638284710000|2021-11-30 15:05:10|16474.37|16474.37|16474.37|16474.37|16474.37|16474.37|16474.37|16474.37|0
1638284730000|2021-11-30 15:05:30|16476.68|16476.68|16483.34|16483.34|16483.34|16483.34|16476.68|16476.68|0
1638284740000|2021-11-30 15:05:40|16484|16484|16484.69|16484.69|16485.25|16485.25|16484|16484|0
1638284750000|2021-11-30 15:05:50|16486.1|16486.1|16486.42|16486.42|16486.42|16486.42|16484.99|16484.99|0
1638284760000|2021-11-30 15:06:00|16490.89|16490.89|16499.91|16499.91|16500.83|16500.83|16490.89|16490.89|0
1638284770000|2021-11-30 15:06:10|16498.8|16498.8|16502.48|16502.48|16502.48|16502.48|16498.8|16498.8|0
1638284780000|2021-11-30 15:06:20|16504.15|16504.15|16507.36|16507.36|16507.92|16507.92|16504.06|16504.06|0
1638284790000|2021-11-30 15:06:30|16508.85|16508.85|16510.07|16510.07|16511.18|16511.18|16508.23|16508.23|0
1638284800000|2021-11-30 15:06:40|16510.54|16510.54|16524.55|16524.55|16524.55|16524.55|16510.54|16510.54|0
1638284810000|2021-11-30 15:06:50|16525.02|16525.02|16528.37|16528.37|16528.37|16528.37|16524.55|16524.55|0
1638284820000|2021-11-30 15:07:00|16526.94|16526.94|16530.62|16530.62|16530.62|16530.62|16526.94|16526.94|0
1638284830000|2021-11-30 15:07:10|16529.19|16529.19|16532.97|16532.97|16532.97|16532.97|16529.19|16529.19|0
1638284840000|2021-11-30 15:07:20|16532.5|16532.5|16532.5|16532.5|16532.5|16532.5|16532.5|16532.5|0
1638284860000|2021-11-30 15:07:40|16535.28|16535.28|16536.52|16536.52|16536.52|16536.52|16535.28|16535.28|0
1638284870000|2021-11-30 15:07:50|16535.4|16535.4|16541.82|16541.82|16542.16|16542.16|16535.4|16535.4|0
1638284880000|2021-11-30 15:08:00|16542.37|16542.37|16538.59|16538.59|16542.37|16542.37|16538.59|16538.59|0
1638284890000|2021-11-30 15:08:10|16539.71|16539.71|16539.24|16539.24|16539.71|16539.71|16539.24|16539.24|0
1638284900000|2021-11-30 15:08:20|16538.75|16538.75|16531.24|16531.24|16538.75|16538.75|16531.24|16531.24|0
1638284910000|2021-11-30 15:08:30|16530.68|16530.68|16530.68|16530.68|16530.68|16530.68|16530.68|16530.68|0
1638284920000|2021-11-30 15:08:40|16530.18|16530.18|16528.3|16528.3|16530.18|16530.18|16528.3|16528.3|0
1638284930000|2021-11-30 15:08:50|16527.39|16527.39|16522.21|16522.21|16527.39|16527.39|16522.21|16522.21|0
1638284940000|2021-11-30 15:09:00|16521.09|16521.09|16520.02|16520.02|16521.65|16521.65|16520.02|16520.02|0
1638284950000|2021-11-30 15:09:10|16521.45|16521.45|16522.88|16522.88|16522.88|16522.88|16521.45|16521.45|0
1638284960000|2021-11-30 15:09:20|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|0
1638284970000|2021-11-30 15:09:30|16520.98|16520.98|16519.1|16519.1|16520.98|16520.98|16519.1|16519.1|0
1638284990000|2021-11-30 15:09:50|16514.56|16514.56|16512.11|16512.11|16514.56|16514.56|16512.11|16512.11|0
1638285000000|2021-11-30 15:10:00|16511.12|16511.12|16513.22|16513.22|16513.22|16513.22|16511.12|16511.12|0
1638285010000|2021-11-30 15:10:10|16513.69|16513.69|16515.12|16515.12|16515.12|16515.12|16513.69|16513.69|0
1638285030000|2021-11-30 15:10:30|16516.99|16516.99|16516.99|16516.99|16516.99|16516.99|16516.52|16516.52|0
1638285050000|2021-11-30 15:10:50|16515.59|16515.59|16511.55|16511.55|16515.59|16515.59|16511.55|16511.55|0
1638285060000|2021-11-30 15:11:00|16512.01|16512.01|16512.38|16512.38|16512.48|16512.48|16511.56|16511.56|0
1638285070000|2021-11-30 15:11:10|16510.95|16510.95|16510.03|16510.03|16510.95|16510.95|16510.03|16510.03|0
1638285080000|2021-11-30 15:11:20|16509.83|16509.83|16509.83|16509.83|16509.83|16509.83|16509.83|16509.83|0
1638285090000|2021-11-30 15:11:30|16508.42|16508.42|16508.89|16508.89|16508.89|16508.89|16508.42|16508.42|0
1638285100000|2021-11-30 15:11:40|16509.36|16509.36|16509.83|16509.83|16510.3|16510.3|16509.36|16509.36|0
1638285120000|2021-11-30 15:12:00|16509.01|16509.01|16509.83|16509.83|16509.83|16509.83|16509.01|16509.01|0
1638285130000|2021-11-30 15:12:10|16510.77|16510.77|16509.95|16509.95|16510.77|16510.77|16509.95|16509.95|0
1638285140000|2021-11-30 15:12:20|16509.48|16509.48|16508.05|16508.05|16509.48|16509.48|16508.05|16508.05|0
1638285150000|2021-11-30 15:12:30|16508.52|16508.52|16508.52|16508.52|16508.52|16508.52|16508.52|16508.52|0
1638285160000|2021-11-30 15:12:40|16507.7|16507.7|16504.96|16504.96|16507.7|16507.7|16504.96|16504.96|0
1638285170000|2021-11-30 15:12:50|16504.75|16504.75|16504.75|16504.75|16504.75|16504.75|16504.75|16504.75|0
1638285190000|2021-11-30 15:13:10|16505.22|16505.22|16506.15|16506.15|16506.15|16506.15|16505.22|16505.22|0
1638285200000|2021-11-30 15:13:20|16510.34|16510.34|16508.95|16508.95|16511.28|16511.28|16508.95|16508.95|0
1638285220000|2021-11-30 15:13:40|16507.53|16507.53|16509.65|16509.65|16509.65|16509.65|16507.53|16507.53|0
1638285230000|2021-11-30 15:13:50|16510.64|16510.64|16510.23|16510.23|16510.85|16510.85|16510.23|16510.23|0
1638285240000|2021-11-30 15:14:00|16510.7|16510.7|16508.21|16508.21|16510.7|16510.7|16508.21|16508.21|0
1638285250000|2021-11-30 15:14:10|16509.04|16509.04|16507.6|16507.6|16509.04|16509.04|16507.6|16507.6|0
1638285280000|2021-11-30 15:14:40|16510.47|16510.47|16510.47|16510.47|16510.47|16510.47|16510.47|16510.47|0
1638285290000|2021-11-30 15:14:50|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|0
1638285300000|2021-11-30 15:15:00|16509.09|16509.09|16506.72|16506.72|16509.09|16509.09|16502.65|16502.65|0
1638285310000|2021-11-30 15:15:10|16507.83|16507.83|16510.16|16510.16|16510.16|16510.16|16507.83|16507.83|0
1638285320000|2021-11-30 15:15:20|16509.95|16509.95|16509.95|16509.95|16509.95|16509.95|16509.95|16509.95|0
1638285330000|2021-11-30 15:15:30|16511.78|16511.78|16511.78|16511.78|16511.78|16511.78|16511.78|16511.78|0
1638285340000|2021-11-30 15:15:40|16512.34|16512.34|16517.65|16517.65|16517.65|16517.65|16512.34|16512.34|0
1638285360000|2021-11-30 15:16:00|16518.57|16518.57|16519.62|16519.62|16519.62|16519.62|16518.57|16518.57|0
1638285380000|2021-11-30 15:16:20|16520.56|16520.56|16520.56|16520.56|16520.56|16520.56|16520.56|16520.56|0
1638285390000|2021-11-30 15:16:30|16519.15|16519.15|16519.15|16519.15|16519.15|16519.15|16519.15|16519.15|0
1638285400000|2021-11-30 15:16:40|16519.71|16519.71|16519.71|16519.71|16519.71|16519.71|16519.71|16519.71|0
1638285410000|2021-11-30 15:16:50|16520.32|16520.32|16524.62|16524.62|16524.62|16524.62|16520.32|16520.32|0
1638285420000|2021-11-30 15:17:00|16525.55|16525.55|16529.17|16529.17|16529.17|16529.17|16525.09|16525.09|0
1638285430000|2021-11-30 15:17:10|16531.05|16531.05|16531.67|16531.67|16531.67|16531.67|16531.05|16531.05|0
1638285440000|2021-11-30 15:17:20|16533.1|16533.1|16533.1|16533.1|16533.1|16533.1|16533.1|16533.1|0
1638285450000|2021-11-30 15:17:30|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|16532.17|0
1638285460000|2021-11-30 15:17:40|16534.91|16534.91|16532.56|16532.56|16534.91|16534.91|16532.56|16532.56|0
1638285470000|2021-11-30 15:17:50|16531.63|16531.63|16531.85|16531.85|16531.86|16531.86|16531.39|16531.39|0
1638285480000|2021-11-30 15:18:00|16531.65|16531.65|16531.65|16531.65|16531.65|16531.65|16531.65|16531.65|0
1638285490000|2021-11-30 15:18:10|16533.08|16533.08|16534.57|16534.57|16534.57|16534.57|16533.08|16533.08|0
1638285500000|2021-11-30 15:18:20|16535.38|16535.38|16535.38|16535.38|16535.38|16535.38|16535.38|16535.38|0
1638285520000|2021-11-30 15:18:40|16534.57|16534.57|16529.09|16529.09|16534.57|16534.57|16529.09|16529.09|0
1638285530000|2021-11-30 15:18:50|16528.6|16528.6|16528.39|16528.39|16528.6|16528.6|16528.39|16528.39|0
1638285540000|2021-11-30 15:19:00|16527.92|16527.92|16522.71|16522.71|16527.92|16527.92|16522.71|16522.71|0
1638285550000|2021-11-30 15:19:10|16523.63|16523.63|16523.63|16523.63|16523.63|16523.63|16523.63|16523.63|0
1638285560000|2021-11-30 15:19:20|16522.68|16522.68|16519.34|16519.34|16522.68|16522.68|16519.34|16519.34|0
1638285570000|2021-11-30 15:19:30|16518.67|16518.67|16517.73|16517.73|16518.67|16518.67|16517.73|16517.73|0
1638285580000|2021-11-30 15:19:40|16517.32|16517.32|16514.48|16514.48|16518.25|16518.25|16514.48|16514.48|0
1638285590000|2021-11-30 15:19:50|16514.27|16514.27|16508.54|16508.54|16514.27|16514.27|16508.54|16508.54|0
1638285600000|2021-11-30 15:20:00|16509.1|16509.1|16508.13|16508.13|16510.03|16510.03|16508.13|16508.13|0
1638285610000|2021-11-30 15:20:10|16509.56|16509.56|16509.09|16509.09|16509.56|16509.56|16508.16|16508.16|0
1638285620000|2021-11-30 15:20:20|16508.63|16508.63|16505.22|16505.22|16508.63|16508.63|16503.73|16503.73|0
1638285640000|2021-11-30 15:20:40|16507.19|16507.19|16508.13|16508.13|16508.13|16508.13|16507.19|16507.19|0
1638285650000|2021-11-30 15:20:50|16508.35|16508.35|16508.35|16508.35|16508.35|16508.35|16508.35|16508.35|0
1638285660000|2021-11-30 15:21:00|16507.41|16507.41|16508.84|16508.84|16509.31|16509.31|16507.41|16507.41|0
1638285670000|2021-11-30 15:21:10|16509.86|16509.86|16512.41|16512.41|16512.41|16512.41|16509.86|16509.86|0
1638285680000|2021-11-30 15:21:20|16511.86|16511.86|16511.45|16511.45|16512.27|16512.27|16511.45|16511.45|0
1638285700000|2021-11-30 15:21:40|16510.02|16510.02|16511.88|16511.88|16511.88|16511.88|16510.02|16510.02|0
1638285710000|2021-11-30 15:21:50|16512.35|16512.35|16512.35|16512.35|16512.35|16512.35|16511.88|16511.88|0
1638285730000|2021-11-30 15:22:10|16514.8|16514.8|16514.8|16514.8|16514.8|16514.8|16514.8|16514.8|0
1638285740000|2021-11-30 15:22:20|16515.61|16515.61|16515.11|16515.11|16516.55|16516.55|16515.11|16515.11|0
1638285750000|2021-11-30 15:22:30|16515.94|16515.94|16516.75|16516.75|16516.75|16516.75|16515.94|16515.94|0
1638285760000|2021-11-30 15:22:40|16517.22|16517.22|16521.54|16521.54|16522.62|16522.62|16517.22|16517.22|0
1638285770000|2021-11-30 15:22:50|16523.99|16523.99|16523.43|16523.43|16523.99|16523.99|16523.43|16523.43|0
1638285780000|2021-11-30 15:23:00|16520.98|16520.98|16520.63|16520.63|16522.06|16522.06|16520.63|16520.63|0
1638285810000|2021-11-30 15:23:30|16521.1|16521.1|16521.44|16521.44|16521.44|16521.44|16520.63|16520.63|0
1638285820000|2021-11-30 15:23:40|16524.51|16524.51|16524.25|16524.25|16525.07|16525.07|16524.25|16524.25|0
1638285830000|2021-11-30 15:23:50|16524.72|16524.72|16524.72|16524.72|16524.72|16524.72|16524.72|16524.72|0
1638285840000|2021-11-30 15:24:00|16524.31|16524.31|16524.31|16524.31|16524.31|16524.31|16524.31|16524.31|0
1638285850000|2021-11-30 15:24:10|16522.68|16522.68|16522.23|16522.23|16523.15|16523.15|16522.23|16522.23|0
1638285860000|2021-11-30 15:24:20|16521.76|16521.76|16521.76|16521.76|16521.76|16521.76|16521.76|16521.76|0
1638285870000|2021-11-30 15:24:30|16521.09|16521.09|16517.63|16517.63|16521.09|16521.09|16517.63|16517.63|0
1638285880000|2021-11-30 15:24:40|16518.1|16518.1|16515.23|16515.23|16518.1|16518.1|16515.23|16515.23|0
1638285890000|2021-11-30 15:24:50|16513.35|16513.35|16512.73|16512.73|16513.35|16513.35|16512.73|16512.73|0
1638285900000|2021-11-30 15:25:00|16512.51|16512.51|16512.51|16512.51|16512.51|16512.51|16512.51|16512.51|0
1638285920000|2021-11-30 15:25:20|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|0
1638285940000|2021-11-30 15:25:40|16514.98|16514.98|16514.98|16514.98|16514.98|16514.98|16514.98|16514.98|0
1638285950000|2021-11-30 15:25:50|16516.41|16516.41|16515.94|16515.94|16516.88|16516.88|16515.94|16515.94|0
1638285960000|2021-11-30 15:26:00|16515.03|16515.03|16514.34|16514.34|16515.03|16515.03|16514.34|16514.34|0
1638285970000|2021-11-30 15:26:10|16515.28|16515.28|16515.28|16515.28|16515.28|16515.28|16515.28|16515.28|0
1638285980000|2021-11-30 15:26:20|16516.91|16516.91|16520.17|16520.17|16520.17|16520.17|16516.91|16516.91|0
1638285990000|2021-11-30 15:26:30|16519.68|16519.68|16518.56|16518.56|16519.68|16519.68|16518.06|16518.06|0
1638286000000|2021-11-30 15:26:40|16517.64|16517.64|16517.64|16517.64|16517.64|16517.64|16517.64|16517.64|0
1638286020000|2021-11-30 15:27:00|16520.49|16520.49|16520.49|16520.49|16520.49|16520.49|16520.49|16520.49|0
1638286030000|2021-11-30 15:27:10|16523.03|16523.03|16523.03|16523.03|16523.03|16523.03|16523.03|16523.03|0
1638286040000|2021-11-30 15:27:20|16520.55|16520.55|16520.55|16520.55|16520.55|16520.55|16520.55|16520.55|0
1638286070000|2021-11-30 15:27:50|16521.02|16521.02|16521.49|16521.49|16521.49|16521.49|16520.08|16520.08|0
1638286080000|2021-11-30 15:28:00|16522.43|16522.43|16522.43|16522.43|16522.43|16522.43|16522.43|16522.43|0
1638286090000|2021-11-30 15:28:10|16522.98|16522.98|16523.54|16523.54|16523.54|16523.54|16522.98|16522.98|0
1638286110000|2021-11-30 15:28:30|16524.45|16524.45|16525.39|16525.39|16525.39|16525.39|16523.99|16523.99|0
1638286120000|2021-11-30 15:28:40|16526.21|16526.21|16526.21|16526.21|16526.21|16526.21|16526.21|16526.21|0
1638286140000|2021-11-30 15:29:00|16525.29|16525.29|16525.29|16525.29|16525.29|16525.29|16525.29|16525.29|0
1638286150000|2021-11-30 15:29:10|16524.36|16524.36|16523.9|16523.9|16524.36|16524.36|16523.9|16523.9|0
1638286160000|2021-11-30 15:29:20|16523.69|16523.69|16516.91|16516.91|16523.69|16523.69|16516.91|16516.91|0
1638286170000|2021-11-30 15:29:30|16515.98|16515.98|16515.98|16515.98|16515.98|16515.98|16515.98|16515.98|0
1638286180000|2021-11-30 15:29:40|16514.54|16514.54|16523.66|16523.66|16523.66|16523.66|16514.54|16514.54|0
1638286190000|2021-11-30 15:29:50|16524.69|16524.69|16546.72|16546.72|16546.72|16546.72|16524.69|16524.69|0
1638286200000|2021-11-30 15:30:00|16545.28|16545.28|16550.26|16550.26|16550.57|16550.57|16545.28|16545.28|0
1638286210000|2021-11-30 15:30:10|16552.14|16552.14|16563.43|16563.43|16563.43|16563.43|16552.14|16552.14|0
1638286220000|2021-11-30 15:30:20|16563.9|16563.9|16574.59|16574.59|16574.59|16574.59|16563.9|16563.9|0
1638286230000|2021-11-30 15:30:30|16575.26|16575.26|16576.32|16576.32|16576.32|16576.32|16575.26|16575.26|0
1638286240000|2021-11-30 15:30:40|16577.75|16577.75|16584.53|16584.53|16584.53|16584.53|16577.75|16577.75|0
1638286250000|2021-11-30 15:30:50|16584.99|16584.99|16584.18|16584.18|16584.99|16584.99|16584.18|16584.18|0
1638286260000|2021-11-30 15:31:00|16585.61|16585.61|16587.19|16587.19|16587.34|16587.34|16585.48|16585.48|0
1638286270000|2021-11-30 15:31:10|16585.75|16585.75|16587.07|16587.07|16587.07|16587.07|16585.75|16585.75|0
1638286280000|2021-11-30 15:31:20|16586.16|16586.16|16580.78|16580.78|16586.16|16586.16|16580.78|16580.78|0
1638286290000|2021-11-30 15:31:30|16582.27|16582.27|16586.79|16586.79|16586.79|16586.79|16580.86|16580.86|0
1638286300000|2021-11-30 15:31:40|16587.6|16587.6|16584.78|16584.78|16587.6|16587.6|16584.78|16584.78|0
1638286310000|2021-11-30 15:31:50|16584.56|16584.56|16583.64|16583.64|16584.56|16584.56|16583.64|16583.64|0
1638286320000|2021-11-30 15:32:00|16582.23|16582.23|16576.47|16576.47|16582.23|16582.23|16575.47|16575.47|0
1638286330000|2021-11-30 15:32:10|16576|16576|16575.73|16575.73|16576.2|16576.2|16574.79|16574.79|0
1638286340000|2021-11-30 15:32:20|16574.3|16574.3|16562.69|16562.69|16574.3|16574.3|16562.69|16562.69|0
1638286350000|2021-11-30 15:32:30|16561.77|16561.77|16562.24|16562.24|16562.24|16562.24|16561.77|16561.77|0
1638286380000|2021-11-30 15:33:00|16565.08|16565.08|16572.89|16572.89|16572.89|16572.89|16565.08|16565.08|0
1638286390000|2021-11-30 15:33:10|16571.95|16571.95|16572.57|16572.57|16572.57|16572.57|16571.14|16571.14|0
1638286400000|2021-11-30 15:33:20|16569.41|16569.41|16560.61|16560.61|16569.41|16569.41|16560.61|16560.61|0
1638286410000|2021-11-30 15:33:30|16562.04|16562.04|16558.69|16558.69|16562.04|16562.04|16558.69|16558.69|0
1638286420000|2021-11-30 15:33:40|16557.29|16557.29|16558.69|16558.69|16558.69|16558.69|16557.29|16557.29|0
1638286430000|2021-11-30 15:33:50|16557.87|16557.87|16557.67|16557.67|16557.87|16557.87|16557.67|16557.67|0
1638286440000|2021-11-30 15:34:00|16558.48|16558.48|16559.4|16559.4|16559.4|16559.4|16558.48|16558.48|0
1638286450000|2021-11-30 15:34:10|16560.33|16560.33|16564.3|16564.3|16564.3|16564.3|16560.33|16560.33|0
1638286460000|2021-11-30 15:34:20|16565.12|16565.12|16563.29|16563.29|16565.12|16565.12|16563.29|16563.29|0
1638286470000|2021-11-30 15:34:30|16561.66|16561.66|16561.66|16561.66|16561.66|16561.66|16561.66|16561.66|0
1638286480000|2021-11-30 15:34:40|16561.04|16561.04|16557.31|16557.31|16561.04|16561.04|16557.31|16557.31|0
1638286490000|2021-11-30 15:34:50|16553.02|16553.02|16553.02|16553.02|16553.02|16553.02|16553.02|16553.02|0
1638286500000|2021-11-30 15:35:00|16552.02|16552.02|16551.82|16551.82|16552.02|16552.02|16551.82|16551.82|0
1638286510000|2021-11-30 15:35:10|16554.16|16554.16|16554.16|16554.16|16554.16|16554.16|16554.16|16554.16|0
1638286520000|2021-11-30 15:35:20|16554.98|16554.98|16563.16|16563.16|16563.16|16563.16|16554.98|16554.98|0
1638286530000|2021-11-30 15:35:30|16563.98|16563.98|16564.28|16564.28|16564.28|16564.28|16563.16|16563.16|0
1638286540000|2021-11-30 15:35:40|16564.75|16564.75|16564.75|16564.75|16564.75|16564.75|16564.75|16564.75|0
1638286550000|2021-11-30 15:35:50|16564.28|16564.28|16563.13|16563.13|16564.28|16564.28|16562.87|16562.87|0
1638286560000|2021-11-30 15:36:00|16562.31|16562.31|16554.5|16554.5|16562.31|16562.31|16554.5|16554.5|0
1638286570000|2021-11-30 15:36:10|16553.06|16553.06|16550.27|16550.27|16553.06|16553.06|16549.81|16549.81|0
1638286580000|2021-11-30 15:36:20|16549.83|16549.83|16549.38|16549.38|16549.83|16549.83|16549.38|16549.38|0
1638286590000|2021-11-30 15:36:30|16548.76|16548.76|16536.07|16536.07|16548.76|16548.76|16536.07|16536.07|0
1638286600000|2021-11-30 15:36:40|16533.27|16533.27|16533.27|16533.27|16533.27|16533.27|16533.27|16533.27|0
1638286610000|2021-11-30 15:36:50|16534.2|16534.2|16535.14|16535.14|16535.14|16535.14|16534.2|16534.2|0
1638286620000|2021-11-30 15:37:00|16534.32|16534.32|16535.29|16535.29|16535.29|16535.29|16534.32|16534.32|0
1638286630000|2021-11-30 15:37:10|16535.76|16535.76|16535.29|16535.29|16535.76|16535.76|16535.29|16535.29|0
1638286640000|2021-11-30 15:37:20|16534.82|16534.82|16534.82|16534.82|16534.82|16534.82|16534.82|16534.82|0
1638286650000|2021-11-30 15:37:30|16534.32|16534.32|16536.34|16536.34|16537.04|16537.04|16534.32|16534.32|0
1638286670000|2021-11-30 15:37:50|16536.81|16536.81|16541.51|16541.51|16541.51|16541.51|16536.81|16536.81|0
1638286680000|2021-11-30 15:38:00|16540.07|16540.07|16540.89|16540.89|16540.89|16540.89|16540.07|16540.07|0
1638286690000|2021-11-30 15:38:10|16539.95|16539.95|16536.17|16536.17|16539.95|16539.95|16536.17|16536.17|0
1638286710000|2021-11-30 15:38:30|16537.11|16537.11|16537.93|16537.93|16537.93|16537.93|16537.11|16537.11|0
1638286720000|2021-11-30 15:38:40|16538.84|16538.84|16539.34|16539.34|16539.34|16539.34|16538.84|16538.84|0
1638286730000|2021-11-30 15:38:50|16540.77|16540.77|16540.77|16540.77|16540.77|16540.77|16540.77|16540.77|0
1638286740000|2021-11-30 15:39:00|16541.23|16541.23|16544.27|16544.27|16544.27|16544.27|16541.23|16541.23|0
1638286750000|2021-11-30 15:39:10|16546.82|16546.82|16550.72|16550.72|16550.92|16550.92|16546.82|16546.82|0
1638286760000|2021-11-30 15:39:20|16550.25|16550.25|16550.25|16550.25|16550.25|16550.25|16550.25|16550.25|0
1638286770000|2021-11-30 15:39:30|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|16549.34|0
1638286780000|2021-11-30 15:39:40|16550.77|16550.77|16550.77|16550.77|16550.77|16550.77|16550.77|16550.77|0
1638286790000|2021-11-30 15:39:50|16554.5|16554.5|16554.94|16554.94|16554.94|16554.94|16554|16554|0
1638286810000|2021-11-30 15:40:10|16556.37|16556.37|16555.46|16555.46|16556.37|16556.37|16555.46|16555.46|0
1638286820000|2021-11-30 15:40:20|16555.67|16555.67|16555.72|16555.72|16556.14|16556.14|16555.67|16555.67|0
1638286830000|2021-11-30 15:40:30|16556.84|16556.84|16558.69|16558.69|16560.23|16560.23|16556.84|16556.84|0
1638286860000|2021-11-30 15:41:00|16560.13|16560.13|16558.69|16558.69|16560.13|16560.13|16558.69|16558.69|0
1638286870000|2021-11-30 15:41:10|16560.13|16560.13|16563.06|16563.06|16563.06|16563.06|16560.13|16560.13|0
1638286880000|2021-11-30 15:41:20|16564|16564|16562.62|16562.62|16564|16564|16562.62|16562.62|0
1638286890000|2021-11-30 15:41:30|16561.19|16561.19|16561.19|16561.19|16561.19|16561.19|16561.19|16561.19|0
1638286900000|2021-11-30 15:41:40|16559.75|16559.75|16559.75|16559.75|16560.67|16560.67|16559.75|16559.75|0
1638286910000|2021-11-30 15:41:50|16559.53|16559.53|16562.37|16562.37|16562.37|16562.37|16559.53|16559.53|0
1638286920000|2021-11-30 15:42:00|16562.17|16562.17|16559.33|16559.33|16562.17|16562.17|16558.86|16558.86|0
1638286930000|2021-11-30 15:42:10|16560.76|16560.76|16561.23|16561.23|16561.23|16561.23|16560.76|16560.76|0
1638286940000|2021-11-30 15:42:20|16560.76|16560.76|16557.22|16557.22|16560.76|16560.76|16557.22|16557.22|0
1638286950000|2021-11-30 15:42:30|16556.11|16556.11|16551.09|16551.09|16556.11|16556.11|16551.09|16551.09|0
1638286960000|2021-11-30 15:42:40|16549.54|16549.54|16547.12|16547.12|16549.54|16549.54|16547.12|16547.12|0
1638286970000|2021-11-30 15:42:50|16545.69|16545.69|16544.87|16544.87|16545.69|16545.69|16544.87|16544.87|0
1638286980000|2021-11-30 15:43:00|16545.98|16545.98|16545.98|16545.98|16545.98|16545.98|16545.98|16545.98|0
1638286990000|2021-11-30 15:43:10|16544.57|16544.57|16541.81|16541.81|16544.57|16544.57|16541.81|16541.81|0
1638287000000|2021-11-30 15:43:20|16542.75|16542.75|16542.75|16542.75|16542.75|16542.75|16542.75|16542.75|0
1638287010000|2021-11-30 15:43:30|16543.22|16543.22|16543.22|16543.22|16543.22|16543.22|16543.22|16543.22|0
1638287020000|2021-11-30 15:43:40|16542.75|16542.75|16544.18|16544.18|16544.18|16544.18|16542.75|16542.75|0
1638287030000|2021-11-30 15:43:50|16544.64|16544.64|16543.21|16543.21|16544.64|16544.64|16543.21|16543.21|0
1638287040000|2021-11-30 15:44:00|16544.15|16544.15|16547.02|16547.02|16547.02|16547.02|16544.15|16544.15|0
1638287050000|2021-11-30 15:44:10|16548.75|16548.75|16547.6|16547.6|16548.75|16548.75|16547.6|16547.6|0
1638287070000|2021-11-30 15:44:30|16547.15|16547.15|16545.68|16545.68|16548.59|16548.59|16545.68|16545.68|0
1638287080000|2021-11-30 15:44:40|16545.22|16545.22|16549.62|16549.62|16549.81|16549.81|16545.22|16545.22|0
1638287090000|2021-11-30 15:44:50|16551.03|16551.03|16551.85|16551.85|16551.85|16551.85|16551.03|16551.03|0
1638287100000|2021-11-30 15:45:00|16552.67|16552.67|16552.67|16552.67|16552.67|16552.67|16552.67|16552.67|0
1638287120000|2021-11-30 15:45:20|16554.34|16554.34|16552.09|16552.09|16554.34|16554.34|16552.09|16552.09|0
1638287130000|2021-11-30 15:45:30|16551.27|16551.27|16549.24|16549.24|16551.27|16551.27|16547.78|16547.78|0
1638287140000|2021-11-30 15:45:40|16549.8|16549.8|16549.8|16549.8|16549.8|16549.8|16549.8|16549.8|0
1638287150000|2021-11-30 15:45:50|16551.23|16551.23|16551.23|16551.23|16551.23|16551.23|16551.23|16551.23|0
1638287170000|2021-11-30 15:46:10|16551.03|16551.03|16551.03|16551.03|16551.03|16551.03|16551.03|16551.03|0
1638287180000|2021-11-30 15:46:20|16551.94|16551.94|16552.41|16552.41|16553.33|16553.33|16551.94|16551.94|0
1638287200000|2021-11-30 15:46:40|16553.53|16553.53|16558.09|16558.09|16558.09|16558.09|16553.53|16553.53|0
1638287210000|2021-11-30 15:46:50|16560.32|16560.32|16559.35|16559.35|16560.32|16560.32|16559.35|16559.35|0
1638287220000|2021-11-30 15:47:00|16557.92|16557.92|16556.98|16556.98|16557.92|16557.92|16556.98|16556.98|0
1638287230000|2021-11-30 15:47:10|16558.39|16558.39|16558.39|16558.39|16558.39|16558.39|16558.39|16558.39|0
1638287240000|2021-11-30 15:47:20|16559.21|16559.21|16559.21|16559.21|16559.21|16559.21|16559.21|16559.21|0
1638287250000|2021-11-30 15:47:30|16559.67|16559.67|16560.5|16560.5|16560.5|16560.5|16559.67|16559.67|0
1638287260000|2021-11-30 15:47:40|16560.27|16560.27|16560.27|16560.27|16560.27|16560.27|16560.27|16560.27|0
1638287270000|2021-11-30 15:47:50|16560.07|16560.07|16552.5|16552.5|16560.07|16560.07|16552.5|16552.5|0
1638287280000|2021-11-30 15:48:00|16551.1|16551.1|16549.31|16549.31|16551.1|16551.1|16548.38|16548.38|0
1638287290000|2021-11-30 15:48:10|16548.85|16548.85|16547.85|16547.85|16548.85|16548.85|16547.85|16547.85|0
1638287310000|2021-11-30 15:48:30|16547.63|16547.63|16537.31|16537.31|16547.63|16547.63|16537.31|16537.31|0
1638287320000|2021-11-30 15:48:40|16538.12|16538.12|16534.89|16534.89|16538.12|16538.12|16534.89|16534.89|0
1638287330000|2021-11-30 15:48:50|16535.36|16535.36|16535.36|16535.36|16535.36|16535.36|16535.36|16535.36|0
1638287340000|2021-11-30 15:49:00|16534.42|16534.42|16528.73|16528.73|16534.42|16534.42|16528.73|16528.73|0
1638287350000|2021-11-30 15:49:10|16528.27|16528.27|16524.83|16524.83|16528.27|16528.27|16522.04|16522.04|0
1638287360000|2021-11-30 15:49:20|16522.38|16522.38|16517.46|16517.46|16523.2|16523.2|16517.46|16517.46|0
1638287370000|2021-11-30 15:49:30|16517.02|16517.02|16517.95|16517.95|16517.95|16517.95|16516.09|16516.09|0
1638287380000|2021-11-30 15:49:40|16518.88|16518.88|16517.32|16517.32|16518.88|16518.88|16517.32|16517.32|0
1638287390000|2021-11-30 15:49:50|16518.76|16518.76|16518.76|16518.76|16518.76|16518.76|16518.76|16518.76|0
1638287400000|2021-11-30 15:50:00|16518.29|16518.29|16515.5|16515.5|16518.29|16518.29|16515.5|16515.5|0
1638287410000|2021-11-30 15:50:10|16514.57|16514.57|16510.49|16510.49|16514.57|16514.57|16510.03|16510.03|0
1638287420000|2021-11-30 15:50:20|16509.56|16509.56|16508.63|16508.63|16509.56|16509.56|16508.63|16508.63|0
1638287430000|2021-11-30 15:50:30|16508.07|16508.07|16505.11|16505.11|16508.07|16508.07|16505.11|16505.11|0
1638287440000|2021-11-30 15:50:40|16505.93|16505.93|16503.47|16503.47|16505.93|16505.93|16503.47|16503.47|0
1638287450000|2021-11-30 15:50:50|16504.03|16504.03|16504.55|16504.55|16505.05|16505.05|16504.03|16504.03|0
1638287470000|2021-11-30 15:51:10|16506.46|16506.46|16509.01|16509.01|16509.01|16509.01|16506.46|16506.46|0
1638287480000|2021-11-30 15:51:20|16508.19|16508.19|16507.32|16507.32|16508.75|16508.75|16507.32|16507.32|0
1638287490000|2021-11-30 15:51:30|16505.88|16505.88|16509.42|16509.42|16509.42|16509.42|16505.88|16505.88|0
1638287500000|2021-11-30 15:51:40|16510.82|16510.82|16510.35|16510.35|16510.82|16510.82|16510.35|16510.35|0
1638287510000|2021-11-30 15:51:50|16510.82|16510.82|16510.35|16510.35|16510.82|16510.82|16510.35|16510.35|0
1638287520000|2021-11-30 15:52:00|16510.82|16510.82|16508.92|16508.92|16510.82|16510.82|16508.92|16508.92|0
1638287530000|2021-11-30 15:52:10|16509.83|16509.83|16509.83|16509.83|16509.83|16509.83|16509.83|16509.83|0
1638287540000|2021-11-30 15:52:20|16510.33|16510.33|16507.53|16507.53|16510.33|16510.33|16507.53|16507.53|0
1638287550000|2021-11-30 15:52:30|16507.06|16507.06|16506.86|16506.86|16507.06|16507.06|16506.86|16506.86|0
1638287560000|2021-11-30 15:52:40|16506.39|16506.39|16504.14|16504.14|16506.39|16506.39|16504.14|16504.14|0
1638287570000|2021-11-30 15:52:50|16501.4|16501.4|16495.51|16495.51|16501.4|16501.4|16495.51|16495.51|0
1638287580000|2021-11-30 15:53:00|16493.88|16493.88|16491.95|16491.95|16493.88|16493.88|16491.95|16491.95|0
1638287590000|2021-11-30 15:53:10|16492.77|16492.77|16490.16|16490.16|16493.46|16493.46|16490.16|16490.16|0
1638287600000|2021-11-30 15:53:20|16488.34|16488.34|16489.25|16489.25|16489.25|16489.25|16488.34|16488.34|0
1638287610000|2021-11-30 15:53:30|16487.82|16487.82|16487.4|16487.4|16488.34|16488.34|16486.9|16486.9|0
1638287620000|2021-11-30 15:53:40|16484.54|16484.54|16482.95|16482.95|16484.54|16484.54|16482.78|16482.78|0
1638287630000|2021-11-30 15:53:50|16481.96|16481.96|16481.49|16481.49|16481.96|16481.96|16481.49|16481.49|0
1638287640000|2021-11-30 15:54:00|16481.96|16481.96|16484.7|16484.7|16484.7|16484.7|16481.05|16481.05|0
1638287650000|2021-11-30 15:54:10|16485.52|16485.52|16484.9|16484.9|16485.52|16485.52|16484.9|16484.9|0
1638287660000|2021-11-30 15:54:20|16484.43|16484.43|16476.62|16476.62|16484.43|16484.43|16475.8|16475.8|0
1638287670000|2021-11-30 15:54:30|16475.7|16475.7|16476.62|16476.62|16476.62|16476.62|16471.72|16471.72|0
1638287680000|2021-11-30 15:54:40|16477.53|16477.53|16477.11|16477.11|16478.94|16478.94|16477.11|16477.11|0
1638287690000|2021-11-30 15:54:50|16478.05|16478.05|16478.05|16478.05|16478.05|16478.05|16478.05|16478.05|0
1638287700000|2021-11-30 15:55:00|16479.48|16479.48|16481.6|16481.6|16482.22|16482.22|16479.48|16479.48|0
1638287710000|2021-11-30 15:55:10|16482.42|16482.42|16472.16|16472.16|16482.42|16482.42|16470.53|16470.53|0
1638287720000|2021-11-30 15:55:20|16473.56|16473.56|16471.65|16471.65|16473.56|16473.56|16471.65|16471.65|0
1638287730000|2021-11-30 15:55:30|16471.1|16471.1|16468.72|16468.72|16471.1|16471.1|16468.72|16468.72|0
1638287740000|2021-11-30 15:55:40|16468.05|16468.05|16467.53|16467.53|16468.05|16468.05|16465.8|16465.8|0
1638287750000|2021-11-30 15:55:50|16468.97|16468.97|16473.22|16473.22|16473.22|16473.22|16468.18|16468.18|0
1638287760000|2021-11-30 15:56:00|16473.78|16473.78|16474.23|16474.23|16474.23|16474.23|16473.78|16473.78|0
1638287770000|2021-11-30 15:56:10|16473.31|16473.31|16472.93|16472.93|16473.31|16473.31|16471.06|16471.06|0
1638287780000|2021-11-30 15:56:20|16473.75|16473.75|16478.64|16478.64|16478.64|16478.64|16473.75|16473.75|0
1638287790000|2021-11-30 15:56:30|16477.21|16477.21|16478.59|16478.59|16478.59|16478.59|16477.21|16477.21|0
1638287800000|2021-11-30 15:56:40|16480.24|16480.24|16482.82|16482.82|16482.82|16482.82|16480.24|16480.24|0
1638287810000|2021-11-30 15:56:50|16481.7|16481.7|16473.35|16473.35|16481.7|16481.7|16473.15|16473.15|0
1638287820000|2021-11-30 15:57:00|16474.35|16474.35|16474.35|16474.35|16474.35|16474.35|16474.35|16474.35|0
1638287830000|2021-11-30 15:57:10|16473.53|16473.53|16474.35|16474.35|16474.35|16474.35|16473.53|16473.53|0
1638287840000|2021-11-30 15:57:20|16473.43|16473.43|16472.2|16472.2|16473.43|16473.43|16471.39|16471.39|0
1638287850000|2021-11-30 15:57:30|16473.02|16473.02|16469.96|16469.96|16473.02|16473.02|16469.14|16469.14|0
1638287860000|2021-11-30 15:57:40|16471.59|16471.59|16472.17|16472.17|16472.17|16472.17|16470.77|16470.77|0
1638287890000|2021-11-30 15:58:10|16472.99|16472.99|16471.61|16471.61|16472.99|16472.99|16471.61|16471.61|0
1638287900000|2021-11-30 15:58:20|16470.17|16470.17|16467.53|16467.53|16470.17|16470.17|16466.62|16466.62|0
1638287910000|2021-11-30 15:58:30|16466.6|16466.6|16466.14|16466.14|16466.6|16466.6|16466.14|16466.14|0
1638287920000|2021-11-30 15:58:40|16464.2|16464.2|16462.36|16462.36|16464.2|16464.2|16461.45|16461.45|0
1638287940000|2021-11-30 15:59:00|16462.83|16462.83|16462.83|16462.83|16462.83|16462.83|16462.83|16462.83|0
1638287950000|2021-11-30 15:59:10|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|16463.3|0
1638287960000|2021-11-30 15:59:20|16465.76|16465.76|16464.38|16464.38|16465.76|16465.76|16464.38|16464.38|0
1638287970000|2021-11-30 15:59:30|16462.94|16462.94|16461.8|16461.8|16462.94|16462.94|16461.8|16461.8|0
1638287980000|2021-11-30 15:59:40|16460.16|16460.16|16447.41|16447.41|16460.16|16460.16|16447.41|16447.41|0
1638287990000|2021-11-30 15:59:50|16446.94|16446.94|16441.37|16441.37|16446.94|16446.94|16441.37|16441.37|0
1638288000000|2021-11-30 16:00:00|16440.9|16440.9|16436.82|16436.82|16440.9|16440.9|16436.82|16436.82|0
1638288010000|2021-11-30 16:00:10|16435.41|16435.41|16435.41|16435.41|16436.82|16436.82|16435.41|16435.41|0
1638288020000|2021-11-30 16:00:20|16433.98|16433.98|16433.12|16433.12|16433.98|16433.98|16430.89|16430.89|0
1638288030000|2021-11-30 16:00:30|16434.55|16434.55|16436.88|16436.88|16436.88|16436.88|16434.55|16434.55|0
1638288040000|2021-11-30 16:00:40|16437.7|16437.7|16437.35|16437.35|16438.17|16438.17|16437.35|16437.35|0
1638288050000|2021-11-30 16:00:50|16437.13|16437.13|16436.31|16436.31|16437.13|16437.13|16436.31|16436.31|0
1638288060000|2021-11-30 16:01:00|16435.4|16435.4|16432.23|16432.23|16435.4|16435.4|16432.23|16432.23|0
1638288070000|2021-11-30 16:01:10|16430.8|16430.8|16429.37|16429.37|16430.8|16430.8|16429.37|16429.37|0
1638288090000|2021-11-30 16:01:30|16428.87|16428.87|16427.38|16427.38|16428.87|16428.87|16427.38|16427.38|0
1638288100000|2021-11-30 16:01:40|16430.25|16430.25|16429.69|16429.69|16431.36|16431.36|16429.69|16429.69|0
1638288120000|2021-11-30 16:02:00|16431.13|16431.13|16431.68|16431.68|16432.15|16432.15|16431.13|16431.13|0
1638288140000|2021-11-30 16:02:20|16432.09|16432.09|16432.09|16432.09|16432.09|16432.09|16432.09|16432.09|0
1638288150000|2021-11-30 16:02:30|16433.09|16433.09|16434.3|16434.3|16434.52|16434.52|16433.09|16433.09|0
1638288170000|2021-11-30 16:02:50|16435.62|16435.62|16433.57|16433.57|16435.62|16435.62|16433.57|16433.57|0
1638288180000|2021-11-30 16:03:00|16433.37|16433.37|16439.2|16439.2|16439.2|16439.2|16433.16|16433.16|0
1638288190000|2021-11-30 16:03:10|16440.14|16440.14|16440.14|16440.14|16440.14|16440.14|16440.14|16440.14|0
1638288200000|2021-11-30 16:03:20|16440.96|16440.96|16450.35|16450.35|16450.35|16450.35|16439.58|16439.58|0
1638288210000|2021-11-30 16:03:30|16450.84|16450.84|16450.84|16450.84|16450.84|16450.84|16450.84|16450.84|0
1638288220000|2021-11-30 16:03:40|16451.07|16451.07|16453.63|16453.63|16453.63|16453.63|16451.07|16451.07|0
1638288230000|2021-11-30 16:03:50|16454.54|16454.54|16462.09|16462.09|16462.09|16462.09|16454.54|16454.54|0
1638288250000|2021-11-30 16:04:10|16463.53|16463.53|16463.53|16463.53|16463.53|16463.53|16463.53|16463.53|0
1638288270000|2021-11-30 16:04:30|16463.75|16463.75|16465.58|16465.58|16465.58|16465.58|16463.75|16463.75|0
1638288280000|2021-11-30 16:04:40|16467.01|16467.01|16465.22|16465.22|16467.01|16467.01|16465.22|16465.22|0
1638288290000|2021-11-30 16:04:50|16473.39|16473.39|16526.38|16526.38|16526.38|16526.38|16468.49|16468.49|0
1638288300000|2021-11-30 16:05:00|16527.81|16527.81|16502.03|16502.03|16527.81|16527.81|16493.27|16493.27|0
1638288310000|2021-11-30 16:05:10|16500.05|16500.05|16506.52|16506.52|16511.68|16511.68|16496.51|16496.51|0
1638288320000|2021-11-30 16:05:20|16504.89|16504.89|16520.12|16520.12|16520.12|16520.12|16499.99|16499.99|0
1638288330000|2021-11-30 16:05:30|16517.67|16517.67|16523.01|16523.01|16523.01|16523.01|16515.77|16515.77|0
1638288340000|2021-11-30 16:05:40|16520.56|16520.56|16523.01|16523.01|16523.83|16523.83|16520.56|16520.56|0
1638288350000|2021-11-30 16:05:50|16530.26|16530.26|16532.69|16532.69|16535.14|16535.14|16530.06|16530.06|0
1638288360000|2021-11-30 16:06:00|16534.51|16534.51|16527.63|16527.63|16534.51|16534.51|16527.63|16527.63|0
1638288370000|2021-11-30 16:06:10|16526.69|16526.69|16526.24|16526.24|16526.69|16526.69|16525.87|16525.87|0
1638288380000|2021-11-30 16:06:20|16525.77|16525.77|16526.84|16526.84|16526.84|16526.84|16524.39|16524.39|0
1638288390000|2021-11-30 16:06:30|16527.77|16527.77|16533.99|16533.99|16535.81|16535.81|16527.31|16527.31|0
1638288400000|2021-11-30 16:06:40|16534.8|16534.8|16551.53|16551.53|16552.35|16552.35|16534.8|16534.8|0
1638288410000|2021-11-30 16:06:50|16550.1|16550.1|16552.72|16552.72|16553.54|16553.54|16550.1|16550.1|0
1638288420000|2021-11-30 16:07:00|16557.62|16557.62|16584.25|16584.25|16585.07|16585.07|16557.62|16557.62|0
1638288430000|2021-11-30 16:07:10|16583.44|16583.44|16582.58|16582.58|16584.31|16584.31|16577.58|16577.58|0
1638288440000|2021-11-30 16:07:20|16578.5|16578.5|16582.88|16582.88|16584.51|16584.51|16578.5|16578.5|0
1638288450000|2021-11-30 16:07:30|16581.24|16581.24|16581.07|16581.07|16585.45|16585.45|16578.47|16578.47|0
1638288460000|2021-11-30 16:07:40|16583.91|16583.91|16584.5|16584.5|16584.73|16584.73|16583.09|16583.09|0
1638288480000|2021-11-30 16:08:00|16584.29|16584.29|16580.01|16580.01|16584.29|16584.29|16574.92|16574.92|0
1638288490000|2021-11-30 16:08:10|16580.57|16580.57|16581.38|16581.38|16581.38|16581.38|16580.57|16580.57|0
1638288500000|2021-11-30 16:08:20|16582|16582|16582.47|16582.47|16584.92|16584.92|16582|16582|0
1638288510000|2021-11-30 16:08:30|16580.84|16580.84|16595.66|16595.66|16595.66|16595.66|16578.8|16578.8|0
1638288520000|2021-11-30 16:08:40|16594.85|16594.85|16585.66|16585.66|16595.29|16595.29|16585.66|16585.66|0
1638288530000|2021-11-30 16:08:50|16584.67|16584.67|16574.81|16574.81|16584.67|16584.67|16574.81|16574.81|0
1638288540000|2021-11-30 16:09:00|16574.6|16574.6|16557.22|16557.22|16574.6|16574.6|16557.22|16557.22|0
1638288550000|2021-11-30 16:09:10|16553.96|16553.96|16550.34|16550.34|16554.87|16554.87|16550.34|16550.34|0
1638288560000|2021-11-30 16:09:20|16549.84|16549.84|16546.06|16546.06|16549.84|16549.84|16546.06|16546.06|0
1638288570000|2021-11-30 16:09:30|16543.62|16543.62|16542.1|16542.1|16543.62|16543.62|16541.17|16541.17|0
1638288580000|2021-11-30 16:09:40|16541.64|16541.64|16529.32|16529.32|16543.27|16543.27|16529.32|16529.32|0
1638288590000|2021-11-30 16:09:50|16528.83|16528.83|16532.12|16532.12|16532.12|16532.12|16528.83|16528.83|0
1638288600000|2021-11-30 16:10:00|16533.06|16533.06|16537.3|16537.3|16537.76|16537.76|16533.06|16533.06|0
1638288610000|2021-11-30 16:10:10|16537.47|16537.47|16538.03|16538.03|16538.03|16538.03|16537.47|16537.47|0
1638288620000|2021-11-30 16:10:20|16539.89|16539.89|16539.89|16539.89|16539.89|16539.89|16539.89|16539.89|0
1638288630000|2021-11-30 16:10:30|16537.44|16537.44|16534.6|16534.6|16537.44|16537.44|16532.15|16532.15|0
1638288640000|2021-11-30 16:10:40|16535.51|16535.51|16534.6|16534.6|16535.51|16535.51|16534.6|16534.6|0
1638288650000|2021-11-30 16:10:50|16532.15|16532.15|16536.52|16536.52|16536.52|16536.52|16532.15|16532.15|0
1638288660000|2021-11-30 16:11:00|16537.44|16537.44|16545.36|16545.36|16545.36|16545.36|16537.44|16537.44|0
1638288670000|2021-11-30 16:11:10|16545.84|16545.84|16544.32|16544.32|16546.65|16546.65|16544.32|16544.32|0
1638288680000|2021-11-30 16:11:20|16543.91|16543.91|16539|16539|16544.73|16544.73|16539|16539|0
1638288690000|2021-11-30 16:11:30|16539.41|16539.41|16557.09|16557.09|16557.09|16557.09|16539.41|16539.41|0
1638288700000|2021-11-30 16:11:40|16557.56|16557.56|16560.77|16560.77|16561.68|16561.68|16557.56|16557.56|0
1638288710000|2021-11-30 16:11:50|16559.95|16559.95|16558.54|16558.54|16559.95|16559.95|16558.54|16558.54|0
1638288720000|2021-11-30 16:12:00|16557.1|16557.1|16553.62|16553.62|16557.1|16557.1|16553.62|16553.62|0
1638288740000|2021-11-30 16:12:20|16552.8|16552.8|16550.45|16550.45|16552.8|16552.8|16550.45|16550.45|0
1638288750000|2021-11-30 16:12:30|16550.92|16550.92|16549.19|16549.19|16550.92|16550.92|16549.19|16549.19|0
1638288760000|2021-11-30 16:12:40|16549.69|16549.69|16550.13|16550.13|16550.13|16550.13|16549.69|16549.69|0
1638288780000|2021-11-30 16:13:00|16549.93|16549.93|16549.72|16549.72|16549.93|16549.93|16549.72|16549.72|0
1638288790000|2021-11-30 16:13:10|16548.73|16548.73|16552.54|16552.54|16554.17|16554.17|16548.26|16548.26|0
1638288800000|2021-11-30 16:13:20|16554.17|16554.17|16558.47|16558.47|16558.47|16558.47|16554.17|16554.17|0
1638288810000|2021-11-30 16:13:30|16559.41|16559.41|16562.64|16562.64|16563.19|16563.19|16558.86|16558.86|0
1638288820000|2021-11-30 16:13:40|16561.72|16561.72|16560.25|16560.25|16561.72|16561.72|16560.25|16560.25|0
1638288830000|2021-11-30 16:13:50|16562.08|16562.08|16564.48|16564.48|16564.48|16564.48|16562.08|16562.08|0
1638288840000|2021-11-30 16:14:00|16563.05|16563.05|16560.6|16560.6|16563.05|16563.05|16559.78|16559.78|0
1638288850000|2021-11-30 16:14:10|16560.1|16560.1|16560.3|16560.3|16560.3|16560.3|16558.67|16558.67|0
1638288860000|2021-11-30 16:14:20|16561.93|16561.93|16561.12|16561.12|16562.75|16562.75|16561.12|16561.12|0
1638288870000|2021-11-30 16:14:30|16560.56|16560.56|16561.03|16561.03|16561.03|16561.03|16560.56|16560.56|0
1638288880000|2021-11-30 16:14:40|16560.56|16560.56|16560.56|16560.56|16560.56|16560.56|16560.56|16560.56|0
1638288890000|2021-11-30 16:14:50|16561.47|16561.47|16591.36|16591.36|16591.36|16591.36|16561.47|16561.47|0
1638288900000|2021-11-30 16:15:00|16590.54|16590.54|16587.55|16587.55|16593.55|16593.55|16586.12|16586.12|0
1638288910000|2021-11-30 16:15:10|16586.64|16586.64|16582.96|16582.96|16586.64|16586.64|16582.96|16582.96|0
1638288920000|2021-11-30 16:15:20|16584.63|16584.63|16584.63|16584.63|16584.63|16584.63|16584.63|16584.63|0
1638288930000|2021-11-30 16:15:30|16585.1|16585.1|16577.73|16577.73|16585.56|16585.56|16577.73|16577.73|0
1638288940000|2021-11-30 16:15:40|16579.37|16579.37|16579|16579|16579.37|16579.37|16578.55|16578.55|0
1638288950000|2021-11-30 16:15:50|16580.43|16580.43|16577.69|16577.69|16580.43|16580.43|16577.69|16577.69|0
1638288970000|2021-11-30 16:16:10|16577.91|16577.91|16578.11|16578.11|16578.11|16578.11|16577.44|16577.44|0
1638288980000|2021-11-30 16:16:20|16581.38|16581.38|16583.28|16583.28|16583.28|16583.28|16581.38|16581.38|0
1638288990000|2021-11-30 16:16:30|16584.28|16584.28|16585.26|16585.26|16585.26|16585.26|16584.28|16584.28|0
1638289000000|2021-11-30 16:16:40|16585.04|16585.04|16594.01|16594.01|16594.01|16594.01|16584.13|16584.13|0
1638289010000|2021-11-30 16:16:50|16594.83|16594.83|16596.71|16596.71|16596.71|16596.71|16594.83|16594.83|0
1638289020000|2021-11-30 16:17:00|16598.09|16598.09|16601.16|16601.16|16601.16|16601.16|16598.09|16598.09|0
1638289030000|2021-11-30 16:17:10|16602.27|16602.27|16599.49|16599.49|16602.49|16602.49|16599.49|16599.49|0
1638289040000|2021-11-30 16:17:20|16600.3|16600.3|16602.93|16602.93|16603.43|16603.43|16600.3|16600.3|0
1638289050000|2021-11-30 16:17:30|16603.75|16603.75|16610.38|16610.38|16610.38|16610.38|16603.75|16603.75|0
1638289060000|2021-11-30 16:17:40|16612.49|16612.49|16610.3|16610.3|16612.49|16612.49|16610.3|16610.3|0
1638289070000|2021-11-30 16:17:50|16606.67|16606.67|16605.21|16605.21|16606.67|16606.67|16605.21|16605.21|0
1638289080000|2021-11-30 16:18:00|16605.01|16605.01|16606.25|16606.25|16607.68|16607.68|16605.01|16605.01|0
1638289090000|2021-11-30 16:18:10|16606.72|16606.72|16606.72|16606.72|16606.72|16606.72|16606.72|16606.72|0
1638289110000|2021-11-30 16:18:30|16607.54|16607.54|16609.17|16609.17|16609.17|16609.17|16607.54|16607.54|0
1638289120000|2021-11-30 16:18:40|16610.1|16610.1|16614.83|16614.83|16615.89|16615.89|16610.1|16610.1|0
1638289130000|2021-11-30 16:18:50|16620.54|16620.54|16625.61|16625.61|16625.61|16625.61|16620.34|16620.34|0
1638289140000|2021-11-30 16:19:00|16624.8|16624.8|16617.85|16617.85|16624.8|16624.8|16617.85|16617.85|0
1638289150000|2021-11-30 16:19:10|16616.56|16616.56|16615.04|16615.04|16618.11|16618.11|16615.04|16615.04|0
1638289160000|2021-11-30 16:19:20|16613.63|16613.63|16618.66|16618.66|16618.66|16618.66|16613.63|16613.63|0
1638289170000|2021-11-30 16:19:30|16618.45|16618.45|16617.73|16617.73|16618.45|16618.45|16616.82|16616.82|0
1638289180000|2021-11-30 16:19:40|16618.2|16618.2|16621.73|16621.73|16621.93|16621.93|16618.2|16618.2|0
1638289190000|2021-11-30 16:19:50|16621.5|16621.5|16621.5|16621.5|16621.5|16621.5|16621.5|16621.5|0
1638289200000|2021-11-30 16:20:00|16621.03|16621.03|16614.62|16614.62|16621.03|16621.03|16614.62|16614.62|0
1638289210000|2021-11-30 16:20:10|16615.03|16615.03|16622.71|16622.71|16622.71|16622.71|16615.03|16615.03|0
1638289220000|2021-11-30 16:20:20|16623.2|16623.2|16618.33|16618.33|16624.56|16624.56|16616.89|16616.89|0
1638289230000|2021-11-30 16:20:30|16619.27|16619.27|16619.27|16619.27|16619.27|16619.27|16619.27|16619.27|0
1638289240000|2021-11-30 16:20:40|16618.33|16618.33|16618.33|16618.33|16618.33|16618.33|16618.33|16618.33|0
1638289250000|2021-11-30 16:20:50|16619.44|16619.44|16618.97|16618.97|16619.44|16619.44|16618.97|16618.97|0
1638289260000|2021-11-30 16:21:00|16617.86|16617.86|16615.93|16615.93|16617.86|16617.86|16615.93|16615.93|0
1638289270000|2021-11-30 16:21:10|16616.74|16616.74|16613.67|16613.67|16616.74|16616.74|16613.67|16613.67|0
1638289280000|2021-11-30 16:21:20|16617.75|16617.75|16620.88|16620.88|16624.15|16624.15|16617.75|16617.75|0
1638289290000|2021-11-30 16:21:30|16620.06|16620.06|16634.47|16634.47|16634.47|16634.47|16620.06|16620.06|0
1638289300000|2021-11-30 16:21:40|16636.92|16636.92|16636.75|16636.75|16636.92|16636.92|16634.88|16634.88|0
1638289310000|2021-11-30 16:21:50|16636.31|16636.31|16635.49|16635.49|16636.31|16636.31|16635.49|16635.49|0
1638289320000|2021-11-30 16:22:00|16634.67|16634.67|16633.28|16633.28|16634.67|16634.67|16632.31|16632.31|0
1638289330000|2021-11-30 16:22:10|16633.07|16633.07|16629.38|16629.38|16633.07|16633.07|16629.18|16629.18|0
1638289340000|2021-11-30 16:22:20|16632.65|16632.65|16643.72|16643.72|16647.05|16647.05|16632.65|16632.65|0
1638289350000|2021-11-30 16:22:30|16645.15|16645.15|16645.31|16645.31|16647.97|16647.97|16644.71|16644.71|0
1638289360000|2021-11-30 16:22:40|16644.84|16644.84|16645.78|16645.78|16645.78|16645.78|16644.84|16644.84|0
1638289370000|2021-11-30 16:22:50|16646.7|16646.7|16645.88|16645.88|16648.33|16648.33|16645.88|16645.88|0
1638289380000|2021-11-30 16:23:00|16646.77|16646.77|16644.28|16644.28|16651.47|16651.47|16643.3|16643.3|0
1638289390000|2021-11-30 16:23:10|16643.81|16643.81|16640.08|16640.08|16644.28|16644.28|16640.08|16640.08|0
1638289400000|2021-11-30 16:23:20|16639.02|16639.02|16622.38|16622.38|16639.02|16639.02|16622.38|16622.38|0
1638289410000|2021-11-30 16:23:30|16621.46|16621.46|16619.05|16619.05|16621.46|16621.46|16618.23|16618.23|0
1638289420000|2021-11-30 16:23:40|16617.93|16617.93|16619.92|16619.92|16621.55|16621.55|16617.93|16617.93|0
1638289430000|2021-11-30 16:23:50|16618.98|16618.98|16618.51|16618.51|16618.98|16618.98|16618.51|16618.51|0
1638289440000|2021-11-30 16:24:00|16619.45|16619.45|16621.13|16621.13|16621.13|16621.13|16619.45|16619.45|0
1638289450000|2021-11-30 16:24:10|16622.77|16622.77|16624.2|16624.2|16624.2|16624.2|16622.77|16622.77|0
1638289460000|2021-11-30 16:24:20|16623.79|16623.79|16623.79|16623.79|16623.79|16623.79|16623.79|16623.79|0
1638289470000|2021-11-30 16:24:30|16622.97|16622.97|16622.15|16622.15|16622.97|16622.97|16621.24|16621.24|0
1638289480000|2021-11-30 16:24:40|16623.78|16623.78|16624.43|16624.43|16624.43|16624.43|16622.15|16622.15|0
1638289490000|2021-11-30 16:24:50|16625.55|16625.55|16629.77|16629.77|16629.77|16629.77|16625.55|16625.55|0
1638289500000|2021-11-30 16:25:00|16625.69|16625.69|16618.01|16618.01|16629.93|16629.93|16618.01|16618.01|0
1638289510000|2021-11-30 16:25:10|16619.64|16619.64|16616.43|16616.43|16619.64|16619.64|16615.49|16615.49|0
1638289520000|2021-11-30 16:25:20|16615|16615|16616.06|16616.06|16619.07|16619.07|16615|16615|0
1638289530000|2021-11-30 16:25:30|16617.69|16617.69|16616.75|16616.75|16618.16|16618.16|16614.87|16614.87|0
1638289540000|2021-11-30 16:25:40|16615.11|16615.11|16622.01|16622.01|16622.57|16622.57|16614.89|16614.89|0
1638289550000|2021-11-30 16:25:50|16622.48|16622.48|16632.25|16632.25|16632.94|16632.94|16622.48|16622.48|0
1638289560000|2021-11-30 16:26:00|16633.74|16633.74|16635.57|16635.57|16636.24|16636.24|16633.52|16633.52|0
1638289570000|2021-11-30 16:26:10|16637.39|16637.39|16641.59|16641.59|16641.59|16641.59|16636.6|16636.6|0
1638289580000|2021-11-30 16:26:20|16642.41|16642.41|16643.3|16643.3|16644.24|16644.24|16642.41|16642.41|0
1638289590000|2021-11-30 16:26:30|16642.48|16642.48|16638.2|16638.2|16642.48|16642.48|16638.2|16638.2|0
1638289600000|2021-11-30 16:26:40|16639.02|16639.02|16641.22|16641.22|16641.22|16641.22|16637.39|16637.39|0
1638289610000|2021-11-30 16:26:50|16642.04|16642.04|16651.53|16651.53|16651.53|16651.53|16642.04|16642.04|0
1638289620000|2021-11-30 16:27:00|16652.96|16652.96|16647.22|16647.22|16652.96|16652.96|16646.41|16646.41|0
1638289630000|2021-11-30 16:27:10|16644.48|16644.48|16643.98|16643.98|16644.48|16644.48|16643.51|16643.51|0
1638289640000|2021-11-30 16:27:20|16643.51|16643.51|16643.44|16643.44|16643.51|16643.51|16641.36|16641.36|0
1638289650000|2021-11-30 16:27:30|16644.35|16644.35|16642.15|16642.15|16644.35|16644.35|16642.15|16642.15|0
1638289660000|2021-11-30 16:27:40|16641.68|16641.68|16637.74|16637.74|16641.99|16641.99|16637.74|16637.74|0
1638289670000|2021-11-30 16:27:50|16636.1|16636.1|16634.35|16634.35|16636.1|16636.1|16630.79|16630.79|0
1638289680000|2021-11-30 16:28:00|16634.57|16634.57|16634.92|16634.92|16634.92|16634.92|16631.7|16631.7|0
1638289690000|2021-11-30 16:28:10|16634.71|16634.71|16642.11|16642.11|16643.72|16643.72|16634.71|16634.71|0
1638289700000|2021-11-30 16:28:20|16641|16641|16641.55|16641.55|16642.02|16642.02|16639.57|16639.57|0
1638289710000|2021-11-30 16:28:30|16642.46|16642.46|16629.09|16629.09|16642.46|16642.46|16629.09|16629.09|0
1638289720000|2021-11-30 16:28:40|16628.28|16628.28|16623.6|16623.6|16628.28|16628.28|16621.87|16621.87|0
1638289730000|2021-11-30 16:28:50|16623.13|16623.13|16626.1|16626.1|16626.1|16626.1|16622.64|16622.64|0
1638289740000|2021-11-30 16:29:00|16623.36|16623.36|16612.38|16612.38|16623.36|16623.36|16611.46|16611.46|0
1638289750000|2021-11-30 16:29:10|16611.44|16611.44|16609.35|16609.35|16614.28|16614.28|16609.09|16609.09|0
1638289760000|2021-11-30 16:29:20|16609.15|16609.15|16607.43|16607.43|16609.62|16609.62|16604.53|16604.53|0
1638289770000|2021-11-30 16:29:30|16604.94|16604.94|16602.39|16602.39|16604.94|16604.94|16597.26|16597.26|0
1638289780000|2021-11-30 16:29:40|16599.13|16599.13|16609.64|16609.64|16609.64|16609.64|16598.66|16598.66|0
1638289790000|2021-11-30 16:29:50|16611.63|16611.63|16621.64|16621.64|16622.11|16622.11|16604.26|16604.26|0
1638346500000|2021-12-01 08:15:00|16683.4|16683.4|16680.42|16680.42|16683.4|16683.4|16680.42|16680.42|0
1638346510000|2021-12-01 08:15:10|16679.51|16679.51|16683.33|16683.33|16685.55|16685.55|16679.51|16679.51|0
1638346520000|2021-12-01 08:15:20|16682.4|16682.4|16687.4|16687.4|16687.4|16687.4|16682.4|16682.4|0
1638346540000|2021-12-01 08:15:40|16688.81|16688.81|16690.64|16690.64|16690.64|16690.64|16688.81|16688.81|0
1638346550000|2021-12-01 08:15:50|16691.98|16691.98|16693|16693|16693|16693|16691.98|16691.98|0
1638346560000|2021-12-01 08:16:00|16692.54|16692.54|16697.78|16697.78|16698.25|16698.25|16692.54|16692.54|0
1638346570000|2021-12-01 08:16:10|16696.38|16696.38|16693.64|16693.64|16696.38|16696.38|16693.64|16693.64|0
1638346580000|2021-12-01 08:16:20|16699.37|16699.37|16699.37|16699.37|16699.37|16699.37|16699.37|16699.37|0
1638346590000|2021-12-01 08:16:30|16699.84|16699.84|16700.3|16700.3|16700.3|16700.3|16699.84|16699.84|0
1638346600000|2021-12-01 08:16:40|16701.12|16701.12|16701.94|16701.94|16701.94|16701.94|16701.12|16701.12|0
1638346610000|2021-12-01 08:16:50|16701.12|16701.12|16702.28|16702.28|16702.52|16702.52|16700.89|16700.89|0
1638346620000|2021-12-01 08:17:00|16703.1|16703.1|16712.12|16712.12|16712.12|16712.12|16703.1|16703.1|0
1638346630000|2021-12-01 08:17:10|16719.16|16719.16|16730.93|16730.93|16730.93|16730.93|16719.16|16719.16|0
1638346640000|2021-12-01 08:17:20|16737.52|16737.52|16740.16|16740.16|16741.1|16741.1|16737.52|16737.52|0
1638346650000|2021-12-01 08:17:30|16741.1|16741.1|16743.65|16743.65|16743.65|16743.65|16741.1|16741.1|0
1638346660000|2021-12-01 08:17:40|16746.1|16746.1|16743.77|16743.77|16746.1|16746.1|16743.77|16743.77|0
1638346680000|2021-12-01 08:18:00|16746.61|16746.61|16732.81|16732.81|16746.61|16746.61|16732.81|16732.81|0
1638346690000|2021-12-01 08:18:10|16728.24|16728.24|16726.84|16726.84|16728.24|16728.24|16726.84|16726.84|0
1638346700000|2021-12-01 08:18:20|16728.24|16728.24|16730.98|16730.98|16730.98|16730.98|16728.24|16728.24|0
1638346710000|2021-12-01 08:18:30|16732.41|16732.41|16732.41|16732.41|16732.41|16732.41|16732.41|16732.41|0
1638346720000|2021-12-01 08:18:40|16733.84|16733.84|16733.84|16733.84|16733.84|16733.84|16733.84|16733.84|0
1638346730000|2021-12-01 08:18:50|16734.76|16734.76|16730.91|16730.91|16734.76|16734.76|16730.91|16730.91|0
1638346740000|2021-12-01 08:19:00|16731.84|16731.84|16739.88|16739.88|16739.88|16739.88|16730.91|16730.91|0
1638346760000|2021-12-01 08:19:20|16737.02|16737.02|16737.02|16737.02|16737.02|16737.02|16737.02|16737.02|0
1638346770000|2021-12-01 08:19:30|16736.55|16736.55|16735.73|16735.73|16736.55|16736.55|16735.73|16735.73|0
1638346780000|2021-12-01 08:19:40|16736.2|16736.2|16737.63|16737.63|16737.63|16737.63|16736.2|16736.2|0
1638346800000|2021-12-01 08:20:00|16736.72|16736.72|16734.37|16734.37|16736.72|16736.72|16734.37|16734.37|0
1638346810000|2021-12-01 08:20:10|16735.36|16735.36|16720.53|16720.53|16735.36|16735.36|16719.59|16719.59|0
1638346820000|2021-12-01 08:20:20|16715.96|16715.96|16715.96|16715.96|16715.96|16715.96|16715.96|16715.96|0
1638346830000|2021-12-01 08:20:30|16715.5|16715.5|16708.86|16708.86|16715.5|16715.5|16708.86|16708.86|0
1638346840000|2021-12-01 08:20:40|16708.39|16708.39|16709.79|16709.79|16709.79|16709.79|16708.39|16708.39|0
1638346860000|2021-12-01 08:21:00|16708.85|16708.85|16705.75|16705.75|16708.85|16708.85|16704.81|16704.81|0
1638346870000|2021-12-01 08:21:10|16706.2|16706.2|16704.76|16704.76|16706.2|16706.2|16704.76|16704.76|0
1638346880000|2021-12-01 08:21:20|16704.32|16704.32|16693.6|16693.6|16704.32|16704.32|16693.6|16693.6|0
1638346890000|2021-12-01 08:21:30|16691.93|16691.93|16692.39|16692.39|16693.33|16693.33|16691.93|16691.93|0
1638346900000|2021-12-01 08:21:40|16692.61|16692.61|16691.94|16691.94|16692.61|16692.61|16691.94|16691.94|0
1638346910000|2021-12-01 08:21:50|16692.5|16692.5|16688.41|16688.41|16692.5|16692.5|16688.41|16688.41|0
1638346920000|2021-12-01 08:22:00|16685.96|16685.96|16686.91|16686.91|16686.91|16686.91|16685.96|16685.96|0
1638346930000|2021-12-01 08:22:10|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|16687.38|0
1638346950000|2021-12-01 08:22:30|16688.77|16688.77|16688.42|16688.42|16688.77|16688.77|16687.96|16687.96|0
1638346960000|2021-12-01 08:22:40|16687.51|16687.51|16687.51|16687.51|16687.51|16687.51|16687.51|16687.51|0
1638346970000|2021-12-01 08:22:50|16686.58|16686.58|16686.58|16686.58|16687.51|16687.51|16686.58|16686.58|0
1638346980000|2021-12-01 08:23:00|16687.05|16687.05|16687.87|16687.87|16687.87|16687.87|16687.05|16687.05|0
1638347020000|2021-12-01 08:23:40|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|16686.97|0
1638347030000|2021-12-01 08:23:50|16687.44|16687.44|16686.17|16686.17|16687.44|16687.44|16686.17|16686.17|0
1638347040000|2021-12-01 08:24:00|16685.26|16685.26|16682.44|16682.44|16685.26|16685.26|16682.44|16682.44|0
1638347050000|2021-12-01 08:24:10|16678.78|16678.78|16678.78|16678.78|16678.78|16678.78|16678.78|16678.78|0
1638347060000|2021-12-01 08:24:20|16679.7|16679.7|16679.7|16679.7|16679.7|16679.7|16679.7|16679.7|0
1638347070000|2021-12-01 08:24:30|16680.17|16680.17|16680.17|16680.17|16680.17|16680.17|16680.17|16680.17|0
1638347080000|2021-12-01 08:24:40|16678.54|16678.54|16678.54|16678.54|16678.54|16678.54|16678.54|16678.54|0
1638347090000|2021-12-01 08:24:50|16677.72|16677.72|16677.72|16677.72|16677.72|16677.72|16677.72|16677.72|0
1638347100000|2021-12-01 08:25:00|16678.28|16678.28|16688.08|16688.08|16688.08|16688.08|16677.72|16677.72|0
1638347110000|2021-12-01 08:25:10|16689.03|16689.03|16696.22|16696.22|16696.69|16696.69|16689.03|16689.03|0
1638347120000|2021-12-01 08:25:20|16695.41|16695.41|16695.41|16695.41|16695.41|16695.41|16695.41|16695.41|0
1638347130000|2021-12-01 08:25:30|16703.63|16703.63|16705.68|16705.68|16705.68|16705.68|16703.63|16703.63|0
1638347140000|2021-12-01 08:25:40|16706.24|16706.24|16708.59|16708.59|16709.06|16709.06|16706.24|16706.24|0
1638347150000|2021-12-01 08:25:50|16708.12|16708.12|16707.65|16707.65|16708.12|16708.12|16707.65|16707.65|0
1638347160000|2021-12-01 08:26:00|16706.72|16706.72|16706.25|16706.25|16706.72|16706.72|16706.25|16706.25|0
1638347170000|2021-12-01 08:26:10|16707.88|16707.88|16707.49|16707.49|16709.32|16709.32|16707.49|16707.49|0
1638347180000|2021-12-01 08:26:20|16706.57|16706.57|16700.75|16700.75|16706.57|16706.57|16700.75|16700.75|0
1638347190000|2021-12-01 08:26:30|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|0
1638347200000|2021-12-01 08:26:40|16703.58|16703.58|16703.58|16703.58|16703.58|16703.58|16703.58|16703.58|0
1638347210000|2021-12-01 08:26:50|16704.51|16704.51|16704.51|16704.51|16704.51|16704.51|16704.51|16704.51|0
1638347220000|2021-12-01 08:27:00|16707.25|16707.25|16707.25|16707.25|16707.25|16707.25|16707.25|16707.25|0
1638347230000|2021-12-01 08:27:10|16706.34|16706.34|16705.52|16705.52|16706.34|16706.34|16705.52|16705.52|0
1638347240000|2021-12-01 08:27:20|16706.43|16706.43|16706.43|16706.43|16706.43|16706.43|16706.43|16706.43|0
1638347250000|2021-12-01 08:27:30|16703.69|16703.69|16702.78|16702.78|16703.69|16703.69|16702.78|16702.78|0
1638347260000|2021-12-01 08:27:40|16703.34|16703.34|16703.34|16703.34|16703.34|16703.34|16703.34|16703.34|0
1638347270000|2021-12-01 08:27:50|16702.42|16702.42|16702.42|16702.42|16702.42|16702.42|16702.42|16702.42|0
1638347280000|2021-12-01 08:28:00|16697.97|16697.97|16695.53|16695.53|16697.97|16697.97|16695.53|16695.53|0
1638347290000|2021-12-01 08:28:10|16692.71|16692.71|16690.26|16690.26|16692.71|16692.71|16690.26|16690.26|0
1638347300000|2021-12-01 08:28:20|16687.39|16687.39|16689.03|16689.03|16689.03|16689.03|16687.39|16687.39|0
1638347310000|2021-12-01 08:28:30|16689.96|16689.96|16690.42|16690.42|16690.42|16690.42|16689.96|16689.96|0
1638347320000|2021-12-01 08:28:40|16689.49|16689.49|16691.32|16691.32|16691.32|16691.32|16689.49|16689.49|0
1638347340000|2021-12-01 08:29:00|16687.24|16687.24|16686.32|16686.32|16687.24|16687.24|16686.32|16686.32|0
1638347350000|2021-12-01 08:29:10|16685.51|16685.51|16683.87|16683.87|16685.51|16685.51|16683.87|16683.87|0
1638347360000|2021-12-01 08:29:20|16684.69|16684.69|16684.69|16684.69|16684.69|16684.69|16684.69|16684.69|0
1638347370000|2021-12-01 08:29:30|16685.16|16685.16|16687.61|16687.61|16687.61|16687.61|16685.16|16685.16|0
1638347400000|2021-12-01 08:30:00|16687.14|16687.14|16686.72|16686.72|16687.61|16687.61|16686.72|16686.72|0
1638347410000|2021-12-01 08:30:10|16687.19|16687.19|16687.12|16687.12|16689.06|16689.06|16686.19|16686.19|0
1638347420000|2021-12-01 08:30:20|16682.55|16682.55|16682.55|16682.55|16682.55|16682.55|16682.55|16682.55|0
1638347440000|2021-12-01 08:30:40|16683.47|16683.47|16683.47|16683.47|16683.47|16683.47|16683.47|16683.47|0
1638347450000|2021-12-01 08:30:50|16682.07|16682.07|16682.07|16682.07|16682.07|16682.07|16682.07|16682.07|0
1638347460000|2021-12-01 08:31:00|16683.5|16683.5|16683.5|16683.5|16683.5|16683.5|16683.5|16683.5|0
1638347470000|2021-12-01 08:31:10|16686.77|16686.77|16688.4|16688.4|16688.4|16688.4|16686.77|16686.77|0
1638347490000|2021-12-01 08:31:30|16687.59|16687.59|16687.64|16687.64|16688.58|16688.58|16685.76|16685.76|0
1638347500000|2021-12-01 08:31:40|16688.11|16688.11|16685.78|16685.78|16688.11|16688.11|16685.78|16685.78|0
1638347520000|2021-12-01 08:32:00|16684.15|16684.15|16683.21|16683.21|16684.15|16684.15|16683.21|16683.21|0
1638347540000|2021-12-01 08:32:20|16682.39|16682.39|16677.82|16677.82|16682.39|16682.39|16676|16676|0
1638347550000|2021-12-01 08:32:30|16674.17|16674.17|16674.17|16674.17|16674.17|16674.17|16674.17|16674.17|0
1638347560000|2021-12-01 08:32:40|16680.47|16680.47|16688.12|16688.12|16688.34|16688.34|16680.47|16680.47|0
1638347570000|2021-12-01 08:32:50|16688.93|16688.93|16689.62|16689.62|16689.85|16689.85|16688.93|16688.93|0
1638347580000|2021-12-01 08:33:00|16691.06|16691.06|16697.34|16697.34|16697.84|16697.84|16689.23|16689.23|0
1638347590000|2021-12-01 08:33:10|16698.25|16698.25|16698.25|16698.25|16698.25|16698.25|16698.25|16698.25|0
1638347600000|2021-12-01 08:33:20|16699.17|16699.17|16705.75|16705.75|16705.75|16705.75|16699.17|16699.17|0
1638347610000|2021-12-01 08:33:30|16710.31|16710.31|16711.03|16711.03|16711.03|16711.03|16709.4|16709.4|0
1638347620000|2021-12-01 08:33:40|16709.4|16709.4|16709.4|16709.4|16709.4|16709.4|16709.4|16709.4|0
1638347640000|2021-12-01 08:34:00|16710.43|16710.43|16710.43|16710.43|16710.43|16710.43|16710.43|16710.43|0
1638347650000|2021-12-01 08:34:10|16714.66|16714.66|16713.75|16713.75|16714.66|16714.66|16712.83|16712.83|0
1638347660000|2021-12-01 08:34:20|16712.41|16712.41|16713.22|16713.22|16713.22|16713.22|16712.41|16712.41|0
1638347670000|2021-12-01 08:34:30|16713.89|16713.89|16713.22|16713.22|16713.89|16713.89|16713.22|16713.22|0
1638347680000|2021-12-01 08:34:40|16712.31|16712.31|16712.31|16712.31|16712.31|16712.31|16712.31|16712.31|0
1638347690000|2021-12-01 08:34:50|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|16711.4|0
1638347700000|2021-12-01 08:35:00|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|16711.87|0
1638347710000|2021-12-01 08:35:10|16714.32|16714.32|16716.4|16716.4|16716.4|16716.4|16714.32|16714.32|0
1638347720000|2021-12-01 08:35:20|16715.48|16715.48|16715.95|16715.95|16715.95|16715.95|16715.48|16715.48|0
1638347730000|2021-12-01 08:35:30|16715.13|16715.13|16715.13|16715.13|16715.13|16715.13|16715.13|16715.13|0
1638347740000|2021-12-01 08:35:40|16714.66|16714.66|16713.25|16713.25|16714.66|16714.66|16713.25|16713.25|0
1638347750000|2021-12-01 08:35:50|16712.43|16712.43|16713.25|16713.25|16713.25|16713.25|16712.43|16712.43|0
1638347760000|2021-12-01 08:36:00|16715.13|16715.13|16715.6|16715.6|16715.6|16715.6|16715.13|16715.13|0
1638347780000|2021-12-01 08:36:20|16714.69|16714.69|16714.69|16714.69|16714.69|16714.69|16714.69|16714.69|0
1638347800000|2021-12-01 08:36:40|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|0
1638347810000|2021-12-01 08:36:50|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|16713.43|0
1638347820000|2021-12-01 08:37:00|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|16713.02|0
1638347850000|2021-12-01 08:37:30|16712.79|16712.79|16712.79|16712.79|16712.79|16712.79|16712.79|16712.79|0
1638347860000|2021-12-01 08:37:40|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|16712.35|0
1638347870000|2021-12-01 08:37:50|16712.12|16712.12|16708.58|16708.58|16712.12|16712.12|16708.14|16708.14|0
1638347880000|2021-12-01 08:38:00|16708.81|16708.81|16702.63|16702.63|16708.81|16708.81|16702.63|16702.63|0
1638347890000|2021-12-01 08:38:10|16703.1|16703.1|16704.29|16704.29|16704.51|16704.51|16703.1|16703.1|0
1638347900000|2021-12-01 08:38:20|16702.65|16702.65|16702.88|16702.88|16702.88|16702.88|16702.65|16702.65|0
1638347920000|2021-12-01 08:38:40|16702.06|16702.06|16702.88|16702.88|16702.88|16702.88|16702.06|16702.06|0
1638347950000|2021-12-01 08:39:10|16703.37|16703.37|16695.15|16695.15|16703.37|16703.37|16695.15|16695.15|0
1638347960000|2021-12-01 08:39:20|16696.09|16696.09|16696.09|16696.09|16696.09|16696.09|16696.09|16696.09|0
1638347970000|2021-12-01 08:39:30|16697.82|16697.82|16698.05|16698.05|16698.05|16698.05|16697.82|16697.82|0
1638347990000|2021-12-01 08:39:50|16700.91|16700.91|16718.81|16718.81|16718.81|16718.81|16700.91|16700.91|0
1638348000000|2021-12-01 08:40:00|16717.88|16717.88|16719.71|16719.71|16719.71|16719.71|16717.88|16717.88|0
1638348010000|2021-12-01 08:40:10|16720.62|16720.62|16727.49|16727.49|16727.49|16727.49|16720.62|16720.62|0
1638348020000|2021-12-01 08:40:20|16728.42|16728.42|16727.51|16727.51|16728.42|16728.42|16727.51|16727.51|0
1638348030000|2021-12-01 08:40:30|16736.91|16736.91|16736.91|16736.91|16736.91|16736.91|16736.91|16736.91|0
1638348040000|2021-12-01 08:40:40|16737.38|16737.38|16738.3|16738.3|16738.3|16738.3|16737.38|16737.38|0
1638348050000|2021-12-01 08:40:50|16737.38|16737.38|16736.47|16736.47|16737.38|16737.38|16736.47|16736.47|0
1638348070000|2021-12-01 08:41:10|16738.3|16738.3|16738.71|16738.71|16738.71|16738.71|16738.3|16738.3|0
1638348080000|2021-12-01 08:41:20|16737.89|16737.89|16735.09|16735.09|16737.89|16737.89|16735.09|16735.09|0
1638348090000|2021-12-01 08:41:30|16734.65|16734.65|16733.75|16733.75|16734.65|16734.65|16733.75|16733.75|0
1638348120000|2021-12-01 08:42:00|16734.87|16734.87|16738.16|16738.16|16738.16|16738.16|16734.87|16734.87|0
1638348130000|2021-12-01 08:42:10|16737.23|16737.23|16736.3|16736.3|16737.23|16737.23|16736.3|16736.3|0
1638348140000|2021-12-01 08:42:20|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|0
1638348150000|2021-12-01 08:42:30|16734.96|16734.96|16739.43|16739.43|16739.43|16739.43|16734.96|16734.96|0
1638348160000|2021-12-01 08:42:40|16740.1|16740.1|16738.07|16738.07|16740.1|16740.1|16738.07|16738.07|0
1638348170000|2021-12-01 08:42:50|16739.01|16739.01|16739.02|16739.02|16739.94|16739.94|16739.01|16739.01|0
1638348180000|2021-12-01 08:43:00|16737.61|16737.61|16739.62|16739.62|16739.62|16739.62|16737.61|16737.61|0
1638348190000|2021-12-01 08:43:10|16738.81|16738.81|16739.85|16739.85|16739.85|16739.85|16737.99|16737.99|0
1638348200000|2021-12-01 08:43:20|16740.66|16740.66|16735.53|16735.53|16740.66|16740.66|16735.53|16735.53|0
1638348210000|2021-12-01 08:43:30|16736.35|16736.35|16738.93|16738.93|16738.93|16738.93|16736.35|16736.35|0
1638348230000|2021-12-01 08:43:50|16738.71|16738.71|16739.62|16739.62|16740.53|16740.53|16738.71|16738.71|0
1638348240000|2021-12-01 08:44:00|16741.25|16741.25|16740.07|16740.07|16741.25|16741.25|16739.16|16739.16|0
1638348250000|2021-12-01 08:44:10|16739.13|16739.13|16739|16739|16739.13|16739.13|16738.19|16738.19|0
1638348260000|2021-12-01 08:44:20|16739.82|16739.82|16739.82|16739.82|16739.82|16739.82|16739.82|16739.82|0
1638348270000|2021-12-01 08:44:30|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|16740.64|0
1638348280000|2021-12-01 08:44:40|16744.61|16744.61|16744.61|16744.61|16744.61|16744.61|16744.61|16744.61|0
1638348290000|2021-12-01 08:44:50|16745.08|16745.08|16745.08|16745.08|16745.08|16745.08|16745.08|16745.08|0
1638348300000|2021-12-01 08:45:00|16746.02|16746.02|16741.95|16741.95|16746.96|16746.96|16741.95|16741.95|0
1638348310000|2021-12-01 08:45:10|16742.76|16742.76|16748.08|16748.08|16748.08|16748.08|16742.76|16742.76|0
1638348320000|2021-12-01 08:45:20|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|16749.75|0
1638348340000|2021-12-01 08:45:40|16751.18|16751.18|16766.02|16766.02|16766.02|16766.02|16751.18|16751.18|0
1638348350000|2021-12-01 08:45:50|16766.49|16766.49|16766.49|16766.49|16766.49|16766.49|16766.02|16766.02|0
1638348360000|2021-12-01 08:46:00|16766.95|16766.95|16773.9|16773.9|16773.9|16773.9|16766.01|16766.01|0
1638348380000|2021-12-01 08:46:20|16774.81|16774.81|16776.45|16776.45|16776.45|16776.45|16774.81|16774.81|0
1638348400000|2021-12-01 08:46:40|16774.62|16774.62|16773.19|16773.19|16774.62|16774.62|16773.19|16773.19|0
1638348410000|2021-12-01 08:46:50|16769.1|16769.1|16771.55|16771.55|16771.55|16771.55|16769.1|16769.1|0
1638348420000|2021-12-01 08:47:00|16771.09|16771.09|16770.62|16770.62|16771.09|16771.09|16770.62|16770.62|0
1638348430000|2021-12-01 08:47:10|16769.69|16769.69|16769.28|16769.28|16769.69|16769.69|16769.28|16769.28|0
1638348440000|2021-12-01 08:47:20|16769.83|16769.83|16769.36|16769.36|16769.83|16769.83|16769.36|16769.36|0
1638348450000|2021-12-01 08:47:30|16768.92|16768.92|16768.92|16768.92|16768.92|16768.92|16768.92|16768.92|0
1638348470000|2021-12-01 08:47:50|16770.74|16770.74|16771.66|16771.66|16771.66|16771.66|16770.74|16770.74|0
1638348480000|2021-12-01 08:48:00|16767.14|16767.14|16765.7|16765.7|16767.14|16767.14|16765.7|16765.7|0
1638348500000|2021-12-01 08:48:20|16763.88|16763.88|16762.81|16762.81|16767.59|16767.59|16762.81|16762.81|0
1638348510000|2021-12-01 08:48:30|16764.67|16764.67|16764.2|16764.2|16764.67|16764.67|16764.2|16764.2|0
1638348520000|2021-12-01 08:48:40|16764.67|16764.67|16764.67|16764.67|16764.67|16764.67|16764.67|16764.67|0
1638348530000|2021-12-01 08:48:50|16764.2|16764.2|16767.59|16767.59|16767.59|16767.59|16764.2|16764.2|0
1638348540000|2021-12-01 08:49:00|16769.42|16769.42|16770.8|16770.8|16770.8|16770.8|16769.16|16769.16|0
1638348550000|2021-12-01 08:49:10|16771.74|16771.74|16769.94|16769.94|16771.74|16771.74|16769|16769|0
1638348560000|2021-12-01 08:49:20|16769.02|16769.02|16770.85|16770.85|16770.85|16770.85|16769.02|16769.02|0
1638348570000|2021-12-01 08:49:30|16768.97|16768.97|16768.5|16768.5|16768.97|16768.97|16768.5|16768.5|0
1638348590000|2021-12-01 08:49:50|16769.93|16769.93|16769.47|16769.47|16769.93|16769.93|16769.47|16769.47|0
1638348600000|2021-12-01 08:50:00|16767.64|16767.64|16767.64|16767.64|16767.64|16767.64|16767.64|16767.64|0
1638348610000|2021-12-01 08:50:10|16768.1|16768.1|16769.14|16769.14|16769.14|16769.14|16765.65|16765.65|0
1638348630000|2021-12-01 08:50:30|16767.74|16767.74|16767.28|16767.28|16767.74|16767.74|16767.28|16767.28|0
1638348650000|2021-12-01 08:50:50|16766.36|16766.36|16764.95|16764.95|16766.36|16766.36|16764.95|16764.95|0
1638348660000|2021-12-01 08:51:00|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|0
1638348670000|2021-12-01 08:51:10|16768.25|16768.25|16767.33|16767.33|16768.25|16768.25|16767.33|16767.33|0
1638348680000|2021-12-01 08:51:20|16765.45|16765.45|16765.45|16765.45|16765.45|16765.45|16765.45|16765.45|0
1638348710000|2021-12-01 08:51:50|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|16766.36|0
1638348720000|2021-12-01 08:52:00|16765.95|16765.95|16770.19|16770.19|16770.19|16770.19|16765.95|16765.95|0
1638348730000|2021-12-01 08:52:10|16773.05|16773.05|16771.62|16771.62|16773.05|16773.05|16771.62|16771.62|0
1638348750000|2021-12-01 08:52:30|16774.44|16774.44|16776.4|16776.4|16776.4|16776.4|16774.44|16774.44|0
1638348770000|2021-12-01 08:52:50|16774.77|16774.77|16774.77|16774.77|16774.77|16774.77|16774.77|16774.77|0
1638348780000|2021-12-01 08:53:00|16778.85|16778.85|16790.84|16790.84|16790.84|16790.84|16778.85|16778.85|0
1638348790000|2021-12-01 08:53:10|16794.92|16794.92|16787.09|16787.09|16794.92|16794.92|16787.09|16787.09|0
1638348810000|2021-12-01 08:53:30|16785.21|16785.21|16785.68|16785.68|16785.68|16785.68|16785.21|16785.21|0
1638348840000|2021-12-01 08:54:00|16786.15|16786.15|16788.03|16788.03|16788.03|16788.03|16786.15|16786.15|0
1638348860000|2021-12-01 08:54:20|16788.94|16788.94|16794.15|16794.15|16794.15|16794.15|16788.94|16788.94|0
1638348870000|2021-12-01 08:54:30|16795.1|16795.1|16796.92|16796.92|16796.92|16796.92|16795.1|16795.1|0
1638348880000|2021-12-01 08:54:40|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|0
1638348890000|2021-12-01 08:54:50|16795.06|16795.06|16792.76|16792.76|16795.06|16795.06|16792.76|16792.76|0
1638348900000|2021-12-01 08:55:00|16794.17|16794.17|16793.21|16793.21|16794.17|16794.17|16792.74|16792.74|0
1638348920000|2021-12-01 08:55:20|16793.68|16793.68|16784.4|16784.4|16793.68|16793.68|16784.4|16784.4|0
1638348930000|2021-12-01 08:55:30|16785.34|16785.34|16785.34|16785.34|16785.34|16785.34|16785.34|16785.34|0
1638348940000|2021-12-01 08:55:40|16785.8|16785.8|16786.27|16786.27|16786.27|16786.27|16785.8|16785.8|0
1638348950000|2021-12-01 08:55:50|16789.14|16789.14|16792.92|16792.92|16792.92|16792.92|16789.14|16789.14|0
1638348960000|2021-12-01 08:56:00|16793.39|16793.39|16799.79|16799.79|16799.79|16799.79|16793.39|16793.39|0
1638348970000|2021-12-01 08:56:10|16798.98|16798.98|16796.68|16796.68|16798.98|16798.98|16796.23|16796.23|0
1638348990000|2021-12-01 08:56:30|16797.09|16797.09|16797.5|16797.5|16797.5|16797.5|16797.09|16797.09|0
1638349000000|2021-12-01 08:56:40|16802.07|16802.07|16802.07|16802.07|16802.07|16802.07|16802.07|16802.07|0
1638349010000|2021-12-01 08:56:50|16802.89|16802.89|16803.11|16803.11|16803.11|16803.11|16802.89|16802.89|0
1638349020000|2021-12-01 08:57:00|16804.52|16804.52|16811.07|16811.07|16811.07|16811.07|16804.52|16804.52|0
1638349030000|2021-12-01 08:57:10|16812.95|16812.95|16811.61|16811.61|16812.95|16812.95|16810.21|16810.21|0
1638349070000|2021-12-01 08:57:50|16811.14|16811.14|16812.61|16812.61|16812.61|16812.61|16810.62|16810.62|0
1638349080000|2021-12-01 08:58:00|16813.05|16813.05|16817.25|16817.25|16817.25|16817.25|16813.05|16813.05|0
1638349100000|2021-12-01 08:58:20|16815.84|16815.84|16814.29|16814.29|16816.28|16816.28|16813.82|16813.82|0
1638349110000|2021-12-01 08:58:30|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|16811.43|0
1638349120000|2021-12-01 08:58:40|16812.25|16812.25|16812.25|16812.25|16812.25|16812.25|16812.25|16812.25|0
1638349130000|2021-12-01 08:58:50|16810.61|16810.61|16810.61|16810.61|16810.61|16810.61|16810.61|16810.61|0
1638349140000|2021-12-01 08:59:00|16809.18|16809.18|16811.52|16811.52|16811.52|16811.52|16809.18|16809.18|0
1638349150000|2021-12-01 08:59:10|16811.99|16811.99|16811.52|16811.52|16811.99|16811.99|16811.52|16811.52|0
1638349160000|2021-12-01 08:59:20|16809.17|16809.17|16810.58|16810.58|16810.58|16810.58|16809.17|16809.17|0
1638349170000|2021-12-01 08:59:30|16808.25|16808.25|16808.97|16808.97|16808.97|16808.97|16808.25|16808.25|0
1638349180000|2021-12-01 08:59:40|16808.06|16808.06|16808.87|16808.87|16808.87|16808.87|16808.06|16808.06|0
1638349190000|2021-12-01 08:59:50|16809.81|16809.81|16808.87|16808.87|16809.81|16809.81|16808.87|16808.87|0
1638349200000|2021-12-01 09:00:00|16813.17|16813.17|16813.17|16813.17|16813.17|16813.17|16813.17|16813.17|0
1638349210000|2021-12-01 09:00:10|16812.97|16812.97|16812.97|16812.97|16812.97|16812.97|16812.97|16812.97|0
1638349220000|2021-12-01 09:00:20|16812.15|16812.15|16811.33|16811.33|16812.15|16812.15|16811.33|16811.33|0
1638349230000|2021-12-01 09:00:30|16809.9|16809.9|16810.84|16810.84|16810.84|16810.84|16809.9|16809.9|0
1638349240000|2021-12-01 09:00:40|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|16811.78|0
1638349250000|2021-12-01 09:00:50|16809.33|16809.33|16813.63|16813.63|16813.63|16813.63|16809.33|16809.33|0
1638349260000|2021-12-01 09:01:00|16815.51|16815.51|16814.57|16814.57|16815.51|16815.51|16814.57|16814.57|0
1638349270000|2021-12-01 09:01:10|16813.16|16813.16|16811.76|16811.76|16813.16|16813.16|16811.76|16811.76|0
1638349280000|2021-12-01 09:01:20|16812.7|16812.7|16816.62|16816.62|16816.62|16816.62|16812.7|16812.7|0
1638349290000|2021-12-01 09:01:30|16813.27|16813.27|16819.21|16819.21|16819.21|16819.21|16813.27|16813.27|0
1638349300000|2021-12-01 09:01:40|16819.41|16819.41|16818.15|16818.15|16819.82|16819.82|16818.15|16818.15|0
1638349310000|2021-12-01 09:01:50|16817.33|16817.33|16816.78|16816.78|16817.33|16817.33|16816.78|16816.78|0
1638349320000|2021-12-01 09:02:00|16816.31|16816.31|16815.28|16815.28|16816.31|16816.31|16815.28|16815.28|0
1638349330000|2021-12-01 09:02:10|16817.16|16817.16|16817.16|16817.16|16817.16|16817.16|16817.16|16817.16|0
1638349350000|2021-12-01 09:02:30|16816.75|16816.75|16804.92|16804.92|16816.75|16816.75|16804.7|16804.7|0
1638349360000|2021-12-01 09:02:40|16803.93|16803.93|16798.98|16798.98|16803.93|16803.93|16798.98|16798.98|0
1638349370000|2021-12-01 09:02:50|16797.16|16797.16|16787.56|16787.56|16797.16|16797.16|16786.75|16786.75|0
1638349380000|2021-12-01 09:03:00|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|16786.75|0
1638349390000|2021-12-01 09:03:10|16787.56|16787.56|16784.25|16784.25|16787.56|16787.56|16780.96|16780.96|0
1638349400000|2021-12-01 09:03:20|16783.78|16783.78|16781.73|16781.73|16783.78|16783.78|16780.1|16780.1|0
1638349410000|2021-12-01 09:03:30|16783.56|16783.56|16783.56|16783.56|16784.47|16784.47|16783.56|16783.56|0
1638349430000|2021-12-01 09:03:50|16782.57|16782.57|16781.13|16781.13|16782.57|16782.57|16781.13|16781.13|0
1638349440000|2021-12-01 09:04:00|16782.55|16782.55|16783.49|16783.49|16783.49|16783.49|16780.66|16780.66|0
1638349460000|2021-12-01 09:04:20|16784.43|16784.43|16784.9|16784.9|16784.9|16784.9|16784.43|16784.43|0
1638349470000|2021-12-01 09:04:30|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|16785.81|0
1638349500000|2021-12-01 09:05:00|16783.36|16783.36|16801.21|16801.21|16801.21|16801.21|16783.36|16783.36|0
1638349510000|2021-12-01 09:05:10|16801.68|16801.68|16801.68|16801.68|16801.68|16801.68|16801.68|16801.68|0
1638349520000|2021-12-01 09:05:20|16802.14|16802.14|16802.14|16802.14|16802.14|16802.14|16802.14|16802.14|0
1638349530000|2021-12-01 09:05:30|16805.8|16805.8|16807.47|16807.47|16808.58|16808.58|16805.8|16805.8|0
1638349540000|2021-12-01 09:05:40|16807|16807|16806.09|16806.09|16807|16807|16806.09|16806.09|0
1638349550000|2021-12-01 09:05:50|16803.34|16803.34|16805.17|16805.17|16805.17|16805.17|16803.34|16803.34|0
1638349560000|2021-12-01 09:06:00|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|16804.71|0
1638349570000|2021-12-01 09:06:10|16804.24|16804.24|16805.17|16805.17|16805.17|16805.17|16804.24|16804.24|0
1638349580000|2021-12-01 09:06:20|16807|16807|16807.91|16807.91|16807.91|16807.91|16807|16807|0
1638349590000|2021-12-01 09:06:30|16811.18|16811.18|16812.09|16812.09|16812.09|16812.09|16811.18|16811.18|0
1638349600000|2021-12-01 09:06:40|16813.97|16813.97|16813.97|16813.97|16813.97|16813.97|16813.97|16813.97|0
1638349620000|2021-12-01 09:07:00|16813.5|16813.5|16812.09|16812.09|16813.5|16813.5|16812.09|16812.09|0
1638349630000|2021-12-01 09:07:10|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|16810.27|0
1638349650000|2021-12-01 09:07:30|16808.44|16808.44|16806.8|16806.8|16808.44|16808.44|16806.8|16806.8|0
1638349660000|2021-12-01 09:07:40|16807.75|16807.75|16807.75|16807.75|16807.75|16807.75|16807.75|16807.75|0
1638349700000|2021-12-01 09:08:20|16806.83|16806.83|16806.83|16806.83|16806.83|16806.83|16806.83|16806.83|0
1638349710000|2021-12-01 09:08:30|16807.77|16807.77|16807.77|16807.77|16807.77|16807.77|16807.77|16807.77|0
1638349720000|2021-12-01 09:08:40|16806.84|16806.84|16808.59|16808.59|16809.06|16809.06|16806.84|16806.84|0
1638349750000|2021-12-01 09:09:10|16809.41|16809.41|16808.94|16808.94|16809.41|16809.41|16808.47|16808.47|0
1638349760000|2021-12-01 09:09:20|16808.27|16808.27|16807.45|16807.45|16808.27|16808.27|16807.45|16807.45|0
1638349770000|2021-12-01 09:09:30|16808.27|16808.27|16803.27|16803.27|16808.27|16808.27|16803.27|16803.27|0
1638349780000|2021-12-01 09:09:40|16804.18|16804.18|16806.73|16806.73|16806.73|16806.73|16804.18|16804.18|0
1638349790000|2021-12-01 09:09:50|16809.07|16809.07|16808.45|16808.45|16809.07|16809.07|16808.45|16808.45|0
1638349800000|2021-12-01 09:10:00|16807.34|16807.34|16808.75|16808.75|16808.75|16808.75|16807.34|16807.34|0
1638349820000|2021-12-01 09:10:20|16807.83|16807.83|16806.72|16806.72|16807.83|16807.83|16806.72|16806.72|0
1638349830000|2021-12-01 09:10:30|16805.09|16805.09|16805.09|16805.09|16805.09|16805.09|16805.09|16805.09|0
1638349840000|2021-12-01 09:10:40|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|16803.26|0
1638349850000|2021-12-01 09:10:50|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|0
1638349860000|2021-12-01 09:11:00|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|16801.38|0
1638349870000|2021-12-01 09:11:10|16799.97|16799.97|16797.05|16797.05|16799.97|16799.97|16795.67|16795.67|0
1638349880000|2021-12-01 09:11:20|16795.42|16795.42|16795.42|16795.42|16795.42|16795.42|16795.42|16795.42|0
1638349890000|2021-12-01 09:11:30|16796.23|16796.23|16797.41|16797.41|16797.41|16797.41|16796.23|16796.23|0
1638349910000|2021-12-01 09:11:50|16796.6|16796.6|16801.53|16801.53|16801.53|16801.53|16796.6|16796.6|0
1638349920000|2021-12-01 09:12:00|16803.2|16803.2|16808.24|16808.24|16808.24|16808.24|16803.2|16803.2|0
1638349930000|2021-12-01 09:12:10|16810.69|16810.69|16810.69|16810.69|16810.69|16810.69|16810.69|16810.69|0
1638349940000|2021-12-01 09:12:20|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|16812.12|0
1638349950000|2021-12-01 09:12:30|16811.65|16811.65|16814.54|16814.54|16814.75|16814.75|16811.65|16811.65|0
1638349960000|2021-12-01 09:12:40|16815.98|16815.98|16819.51|16819.51|16819.51|16819.51|16815.98|16815.98|0
1638349970000|2021-12-01 09:12:50|16820.32|16820.32|16818.89|16818.89|16820.32|16820.32|16818.89|16818.89|0
1638349980000|2021-12-01 09:13:00|16819.1|16819.1|16820.42|16820.42|16820.42|16820.42|16819.1|16819.1|0
1638350010000|2021-12-01 09:13:30|16822.87|16822.87|16823.69|16823.69|16823.69|16823.69|16822.05|16822.05|0
1638350020000|2021-12-01 09:13:40|16824.62|16824.62|16827.18|16827.18|16827.65|16827.65|16824.62|16824.62|0
1638350040000|2021-12-01 09:14:00|16830.01|16830.01|16833.24|16833.24|16833.24|16833.24|16830.01|16830.01|0
1638350060000|2021-12-01 09:14:20|16835.06|16835.06|16835.27|16835.27|16835.27|16835.27|16835.06|16835.06|0
1638350080000|2021-12-01 09:14:40|16836.7|16836.7|16838.71|16838.71|16839.18|16839.18|16836.7|16836.7|0
1638350090000|2021-12-01 09:14:50|16839.53|16839.53|16840.55|16840.55|16840.55|16840.55|16839.53|16839.53|0
1638350100000|2021-12-01 09:15:00|16841.67|16841.67|16840.67|16840.67|16841.67|16841.67|16840.67|16840.67|0
1638350110000|2021-12-01 09:15:10|16839.28|16839.28|16837.87|16837.87|16839.28|16839.28|16837.87|16837.87|0
1638350120000|2021-12-01 09:15:20|16840.73|16840.73|16838.4|16838.4|16841.65|16841.65|16838.11|16838.11|0
1638350150000|2021-12-01 09:15:50|16836.97|16836.97|16835.33|16835.33|16836.97|16836.97|16834.52|16834.52|0
1638350160000|2021-12-01 09:16:00|16834.42|16834.42|16835.33|16835.33|16835.33|16835.33|16834.42|16834.42|0
1638350170000|2021-12-01 09:16:10|16836.27|16836.27|16836.73|16836.73|16836.73|16836.73|16836.27|16836.27|0
1638350180000|2021-12-01 09:16:20|16835.92|16835.92|16835.92|16835.92|16835.92|16835.92|16835.92|16835.92|0
1638350190000|2021-12-01 09:16:30|16833.09|16833.09|16831.68|16831.68|16833.09|16833.09|16831.68|16831.68|0
1638350200000|2021-12-01 09:16:40|16833.09|16833.09|16838.69|16838.69|16838.69|16838.69|16833.09|16833.09|0
1638350220000|2021-12-01 09:17:00|16840.58|16840.58|16842.93|16842.93|16842.93|16842.93|16840.58|16840.58|0
1638350230000|2021-12-01 09:17:10|16845.03|16845.03|16845.25|16845.25|16845.25|16845.25|16845.03|16845.03|0
1638350240000|2021-12-01 09:17:20|16843.37|16843.37|16845.2|16845.2|16845.2|16845.2|16843.37|16843.37|0
1638350250000|2021-12-01 09:17:30|16846.31|16846.31|16846.31|16846.31|16846.31|16846.31|16846.31|16846.31|0
1638350260000|2021-12-01 09:17:40|16847.53|16847.53|16851.64|16851.64|16852.58|16852.58|16847.53|16847.53|0
1638350270000|2021-12-01 09:17:50|16850.83|16850.83|16849.33|16849.33|16852.71|16852.71|16849.33|16849.33|0
1638350280000|2021-12-01 09:18:00|16846.51|16846.51|16846.51|16846.51|16846.51|16846.51|16846.51|16846.51|0
1638350320000|2021-12-01 09:18:40|16844.84|16844.84|16832.09|16832.09|16844.84|16844.84|16832.09|16832.09|0
1638350330000|2021-12-01 09:18:50|16833.72|16833.72|16833.72|16833.72|16833.72|16833.72|16833.72|16833.72|0
1638350360000|2021-12-01 09:19:20|16834.19|16834.19|16835.12|16835.12|16835.12|16835.12|16834.19|16834.19|0
1638350370000|2021-12-01 09:19:30|16835.58|16835.58|16836.5|16836.5|16836.5|16836.5|16835.58|16835.58|0
1638350400000|2021-12-01 09:20:00|16835.58|16835.58|16831.39|16831.39|16835.58|16835.58|16831.39|16831.39|0
1638350430000|2021-12-01 09:20:30|16829.52|16829.52|16826.59|16826.59|16829.52|16829.52|16826.59|16826.59|0
1638350440000|2021-12-01 09:20:40|16824.71|16824.71|16820.78|16820.78|16824.71|16824.71|16820.78|16820.78|0
1638350450000|2021-12-01 09:20:50|16820.29|16820.29|16820.29|16820.29|16820.29|16820.29|16820.29|16820.29|0
1638350460000|2021-12-01 09:21:00|16819.82|16819.82|16820.82|16820.82|16820.82|16820.82|16818.94|16818.94|0
1638350470000|2021-12-01 09:21:10|16821.75|16821.75|16821.75|16821.75|16821.75|16821.75|16821.75|16821.75|0
1638350480000|2021-12-01 09:21:20|16820.32|16820.32|16820.32|16820.32|16820.32|16820.32|16820.32|16820.32|0
1638350490000|2021-12-01 09:21:30|16819.76|16819.76|16819.28|16819.28|16820.7|16820.7|16819.28|16819.28|0
1638350500000|2021-12-01 09:21:40|16816.83|16816.83|16817.3|16817.3|16817.3|16817.3|16816.83|16816.83|0
1638350520000|2021-12-01 09:22:00|16816.69|16816.69|16816.69|16816.69|16816.69|16816.69|16816.69|16816.69|0
1638350530000|2021-12-01 09:22:10|16818.12|16818.12|16819.64|16819.64|16821.38|16821.38|16818.12|16818.12|0
1638350540000|2021-12-01 09:22:20|16820.11|16820.11|16819.64|16819.64|16820.56|16820.56|16819.64|16819.64|0
1638350550000|2021-12-01 09:22:30|16816.78|16816.78|16815.1|16815.1|16816.78|16816.78|16815.1|16815.1|0
1638350560000|2021-12-01 09:22:40|16814.64|16814.64|16802.71|16802.71|16814.64|16814.64|16802.71|16802.71|0
1638350570000|2021-12-01 09:22:50|16800.88|16800.88|16801.79|16801.79|16801.79|16801.79|16800.88|16800.88|0
1638350590000|2021-12-01 09:23:10|16789.2|16789.2|16778.13|16778.13|16789.2|16789.2|16778.13|16778.13|0
1638350600000|2021-12-01 09:23:20|16778.95|16778.95|16775.29|16775.29|16778.95|16778.95|16775.29|16775.29|0
1638350610000|2021-12-01 09:23:30|16774.84|16774.84|16774.03|16774.03|16774.84|16774.84|16774.03|16774.03|0
1638350640000|2021-12-01 09:24:00|16769.73|16769.73|16768.82|16768.82|16769.73|16769.73|16768.82|16768.82|0
1638350650000|2021-12-01 09:24:10|16769.73|16769.73|16767.4|16767.4|16769.73|16769.73|16766.46|16766.46|0
1638350660000|2021-12-01 09:24:20|16766.93|16766.93|16766.47|16766.47|16767.4|16767.4|16766.47|16766.47|0
1638350670000|2021-12-01 09:24:30|16767.91|16767.91|16769.64|16769.64|16769.64|16769.64|16767.91|16767.91|0
1638350680000|2021-12-01 09:24:40|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|16770.11|0
1638350700000|2021-12-01 09:25:00|16768.67|16768.67|16765.81|16765.81|16768.67|16768.67|16765.81|16765.81|0
1638350720000|2021-12-01 09:25:20|16764.17|16764.17|16764.65|16764.65|16764.65|16764.65|16764.17|16764.17|0
1638350730000|2021-12-01 09:25:30|16765.59|16765.59|16762.31|16762.31|16765.59|16765.59|16762.31|16762.31|0
1638350740000|2021-12-01 09:25:40|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|16761.4|0
1638350770000|2021-12-01 09:26:10|16772.77|16772.77|16778.04|16778.04|16778.86|16778.86|16772.28|16772.28|0
1638350790000|2021-12-01 09:26:30|16778.86|16778.86|16779.27|16779.27|16779.27|16779.27|16778.86|16778.86|0
1638350800000|2021-12-01 09:26:40|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|16779.83|0
1638350820000|2021-12-01 09:27:00|16778.4|16778.4|16780.22|16780.22|16780.22|16780.22|16778.4|16778.4|0
1638350830000|2021-12-01 09:27:10|16779.41|16779.41|16777.97|16777.97|16779.41|16779.41|16777.97|16777.97|0
1638350840000|2021-12-01 09:27:20|16779.61|16779.61|16778.79|16778.79|16779.61|16779.61|16778.79|16778.79|0
1638350850000|2021-12-01 09:27:30|16776.34|16776.34|16775.93|16775.93|16776.34|16776.34|16775.93|16775.93|0
1638350860000|2021-12-01 09:27:40|16774.99|16774.99|16774.99|16774.99|16774.99|16774.99|16774.99|16774.99|0
1638350870000|2021-12-01 09:27:50|16774.05|16774.05|16773.59|16773.59|16774.52|16774.52|16772.67|16772.67|0
1638350880000|2021-12-01 09:28:00|16772.64|16772.64|16771.5|16771.5|16772.64|16772.64|16771.5|16771.5|0
1638350890000|2021-12-01 09:28:10|16773.95|16773.95|16776.29|16776.29|16776.29|16776.29|16773.48|16773.48|0
1638350900000|2021-12-01 09:28:20|16777.22|16777.22|16778.16|16778.16|16778.16|16778.16|16776.76|16776.76|0
1638350910000|2021-12-01 09:28:30|16777.69|16777.69|16778.6|16778.6|16778.6|16778.6|16777.69|16777.69|0
1638350920000|2021-12-01 09:28:40|16781.47|16781.47|16782.9|16782.9|16782.9|16782.9|16781.47|16781.47|0
1638350930000|2021-12-01 09:28:50|16783.81|16783.81|16782.73|16782.73|16784.17|16784.17|16782.73|16782.73|0
1638350950000|2021-12-01 09:29:10|16781.79|16781.79|16781.32|16781.32|16781.79|16781.79|16781.32|16781.32|0
1638350960000|2021-12-01 09:29:20|16780.86|16780.86|16779.44|16779.44|16780.86|16780.86|16778.63|16778.63|0
1638350980000|2021-12-01 09:29:40|16780.26|16780.26|16781.29|16781.29|16781.29|16781.29|16780.26|16780.26|0
1638350990000|2021-12-01 09:29:50|16780.73|16780.73|16784.03|16784.03|16784.03|16784.03|16780.73|16780.73|0
1638351000000|2021-12-01 09:30:00|16783.56|16783.56|16786.9|16786.9|16787.36|16787.36|16782.64|16782.64|0
1638351010000|2021-12-01 09:30:10|16786.43|16786.43|16784.85|16784.85|16786.43|16786.43|16784.85|16784.85|0
1638351020000|2021-12-01 09:30:20|16784.29|16784.29|16784.76|16784.76|16784.76|16784.76|16784.29|16784.29|0
1638351030000|2021-12-01 09:30:30|16785.23|16785.23|16788.81|16788.81|16788.81|16788.81|16784.76|16784.76|0
1638351040000|2021-12-01 09:30:40|16789.83|16789.83|16791.47|16791.47|16791.47|16791.47|16789.83|16789.83|0
1638351050000|2021-12-01 09:30:50|16791.96|16791.96|16791.96|16791.96|16791.96|16791.96|16791.96|16791.96|0
1638351060000|2021-12-01 09:31:00|16792.43|16792.43|16796.46|16796.46|16797.02|16797.02|16792.43|16792.43|0
1638351070000|2021-12-01 09:31:10|16797.4|16797.4|16794.99|16794.99|16798.07|16798.07|16794.99|16794.99|0
1638351080000|2021-12-01 09:31:20|16794.63|16794.63|16794.63|16794.63|16794.63|16794.63|16794.63|16794.63|0
1638351100000|2021-12-01 09:31:40|16796.3|16796.3|16800.18|16800.18|16800.18|16800.18|16796.3|16796.3|0
1638351110000|2021-12-01 09:31:50|16799.06|16799.06|16799.03|16799.03|16799.98|16799.98|16799.03|16799.03|0
1638351120000|2021-12-01 09:32:00|16797.6|16797.6|16798.42|16798.42|16798.42|16798.42|16797.6|16797.6|0
1638351140000|2021-12-01 09:32:20|16797.3|16797.3|16797.3|16797.3|16797.3|16797.3|16797.3|16797.3|0
1638351150000|2021-12-01 09:32:30|16795.67|16795.67|16793.82|16793.82|16795.67|16795.67|16793.82|16793.82|0
1638351160000|2021-12-01 09:32:40|16792.7|16792.7|16793.17|16793.17|16793.64|16793.64|16792.7|16792.7|0
1638351170000|2021-12-01 09:32:50|16793.64|16793.64|16795.07|16795.07|16795.07|16795.07|16793.64|16793.64|0
1638351180000|2021-12-01 09:33:00|16795.63|16795.63|16796.1|16796.1|16797.12|16797.12|16795.63|16795.63|0
1638351200000|2021-12-01 09:33:20|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|0
1638351210000|2021-12-01 09:33:30|16796.51|16796.51|16795.1|16795.1|16796.51|16796.51|16795.1|16795.1|0
1638351220000|2021-12-01 09:33:40|16794.55|16794.55|16790.92|16790.92|16794.55|16794.55|16790.92|16790.92|0
1638351240000|2021-12-01 09:34:00|16789.29|16789.29|16786.58|16786.58|16789.29|16789.29|16785.63|16785.63|0
1638351250000|2021-12-01 09:34:10|16785.66|16785.66|16784.75|16784.75|16785.66|16785.66|16784.75|16784.75|0
1638351260000|2021-12-01 09:34:20|16783.81|16783.81|16784.72|16784.72|16784.72|16784.72|16783.81|16783.81|0
1638351270000|2021-12-01 09:34:30|16785.84|16785.84|16787.47|16787.47|16788.29|16788.29|16785.84|16785.84|0
1638351280000|2021-12-01 09:34:40|16789.3|16789.3|16789.3|16789.3|16789.3|16789.3|16789.3|16789.3|0
1638351290000|2021-12-01 09:34:50|16789.85|16789.85|16788.74|16788.74|16789.85|16789.85|16788.74|16788.74|0
1638351310000|2021-12-01 09:35:10|16787.82|16787.82|16787.82|16787.82|16787.82|16787.82|16787.82|16787.82|0
1638351320000|2021-12-01 09:35:20|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|16787.35|0
1638351330000|2021-12-01 09:35:30|16785.94|16785.94|16785.94|16785.94|16785.94|16785.94|16785.94|16785.94|0
1638351340000|2021-12-01 09:35:40|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|0
1638351350000|2021-12-01 09:35:50|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|0
1638351360000|2021-12-01 09:36:00|16784.35|16784.35|16783.32|16783.32|16784.35|16784.35|16783.32|16783.32|0
1638351370000|2021-12-01 09:36:10|16784.24|16784.24|16784.83|16784.83|16786.59|16786.59|16784.24|16784.24|0
1638351380000|2021-12-01 09:36:20|16785.39|16785.39|16785.39|16785.39|16785.39|16785.39|16785.39|16785.39|0
1638351390000|2021-12-01 09:36:30|16783.96|16783.96|16782.52|16782.52|16783.96|16783.96|16782.52|16782.52|0
1638351400000|2021-12-01 09:36:40|16781.71|16781.71|16780.89|16780.89|16781.71|16781.71|16780.89|16780.89|0
1638351410000|2021-12-01 09:36:50|16781.36|16781.36|16780.42|16780.42|16781.36|16781.36|16780.42|16780.42|0
1638351420000|2021-12-01 09:37:00|16779.48|16779.48|16778.05|16778.05|16779.48|16779.48|16778.05|16778.05|0
1638351430000|2021-12-01 09:37:10|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|16778.87|0
1638351440000|2021-12-01 09:37:20|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|0
1638351450000|2021-12-01 09:37:30|16779.36|16779.36|16779.36|16779.36|16779.36|16779.36|16779.36|16779.36|0
1638351460000|2021-12-01 09:37:40|16781.67|16781.67|16782.23|16782.23|16782.23|16782.23|16781.67|16781.67|0
1638351470000|2021-12-01 09:37:50|16782.7|16782.7|16783.61|16783.61|16783.61|16783.61|16782.7|16782.7|0
1638351480000|2021-12-01 09:38:00|16784.43|16784.43|16787.65|16787.65|16788.77|16788.77|16784.43|16784.43|0
1638351490000|2021-12-01 09:38:10|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|16785.11|0
1638351500000|2021-12-01 09:38:20|16784.19|16784.19|16784.19|16784.19|16784.19|16784.19|16784.19|16784.19|0
1638351510000|2021-12-01 09:38:30|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|0
1638351520000|2021-12-01 09:38:40|16783.76|16783.76|16782.32|16782.32|16783.76|16783.76|16782.32|16782.32|0
1638351530000|2021-12-01 09:38:50|16782.88|16782.88|16783.7|16783.7|16783.7|16783.7|16782.88|16782.88|0
1638351540000|2021-12-01 09:39:00|16784.16|16784.16|16785.63|16785.63|16785.63|16785.63|16784.16|16784.16|0
1638351550000|2021-12-01 09:39:10|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|16785.08|0
1638351570000|2021-12-01 09:39:30|16784.14|16784.14|16784.14|16784.14|16784.14|16784.14|16784.14|16784.14|0
1638351600000|2021-12-01 09:40:00|16789.79|16789.79|16794.91|16794.91|16797.61|16797.61|16789.79|16789.79|0
1638351610000|2021-12-01 09:40:10|16793.48|16793.48|16786.07|16786.07|16793.48|16793.48|16786.07|16786.07|0
1638351620000|2021-12-01 09:40:20|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|0
1638351630000|2021-12-01 09:40:30|16787.19|16787.19|16787.19|16787.19|16787.19|16787.19|16787.19|16787.19|0
1638351640000|2021-12-01 09:40:40|16791.09|16791.09|16794.19|16794.19|16794.19|16794.19|16791.09|16791.09|0
1638351660000|2021-12-01 09:41:00|16793.38|16793.38|16796.72|16796.72|16797.66|16797.66|16793.38|16793.38|0
1638351670000|2021-12-01 09:41:10|16794.49|16794.49|16794.49|16794.49|16794.49|16794.49|16794.49|16794.49|0
1638351680000|2021-12-01 09:41:20|16794.02|16794.02|16793.87|16793.87|16794.02|16794.02|16791.82|16791.82|0
1638351690000|2021-12-01 09:41:30|16792.96|16792.96|16790.71|16790.71|16792.96|16792.96|16790.71|16790.71|0
1638351710000|2021-12-01 09:41:50|16789.9|16789.9|16789.9|16789.9|16789.9|16789.9|16789.9|16789.9|0
1638351720000|2021-12-01 09:42:00|16788.07|16788.07|16786.58|16786.58|16788.07|16788.07|16786.58|16786.58|0
1638351730000|2021-12-01 09:42:10|16785.64|16785.64|16785.64|16785.64|16785.64|16785.64|16785.64|16785.64|0
1638351740000|2021-12-01 09:42:20|16784.52|16784.52|16784.32|16784.32|16785.44|16785.44|16784.32|16784.32|0
1638351750000|2021-12-01 09:42:30|16785.14|16785.14|16784.67|16784.67|16785.14|16785.14|16784.67|16784.67|0
1638351760000|2021-12-01 09:42:40|16783|16783|16778.02|16778.02|16783|16783|16778.02|16778.02|0
1638351770000|2021-12-01 09:42:50|16774.8|16774.8|16767.98|16767.98|16774.8|16774.8|16767.98|16767.98|0
1638351780000|2021-12-01 09:43:00|16768.93|16768.93|16770.13|16770.13|16770.36|16770.36|16768.93|16768.93|0
1638351810000|2021-12-01 09:43:30|16767.91|16767.91|16769.34|16769.34|16769.34|16769.34|16767.91|16767.91|0
1638351820000|2021-12-01 09:43:40|16767.93|16767.93|16768.86|16768.86|16768.86|16768.86|16767.93|16767.93|0
1638351830000|2021-12-01 09:43:50|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|16770.69|0
1638351840000|2021-12-01 09:44:00|16770.48|16770.48|16772.11|16772.11|16772.11|16772.11|16770.48|16770.48|0
1638351880000|2021-12-01 09:44:40|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|16772.58|0
1638351900000|2021-12-01 09:45:00|16773.52|16773.52|16776.39|16776.39|16776.39|16776.39|16773.52|16773.52|0
1638351910000|2021-12-01 09:45:10|16774.04|16774.04|16774.04|16774.04|16774.04|16774.04|16774.04|16774.04|0
1638351930000|2021-12-01 09:45:30|16775.48|16775.48|16773.84|16773.84|16775.48|16775.48|16773.84|16773.84|0
1638351940000|2021-12-01 09:45:40|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|16775.48|0
1638351960000|2021-12-01 09:46:00|16778.67|16778.67|16780.09|16780.09|16780.09|16780.09|16778.67|16778.67|0
1638351980000|2021-12-01 09:46:20|16779.11|16779.11|16780.02|16780.02|16780.02|16780.02|16779.11|16779.11|0
1638351990000|2021-12-01 09:46:30|16778.59|16778.59|16778.59|16778.59|16778.59|16778.59|16778.59|16778.59|0
1638352000000|2021-12-01 09:46:40|16780.02|16780.02|16778.19|16778.19|16780.02|16780.02|16778.19|16778.19|0
1638352040000|2021-12-01 09:47:20|16776.52|16776.52|16770.15|16770.15|16778.4|16778.4|16770.15|16770.15|0
1638352050000|2021-12-01 09:47:30|16768.71|16768.71|16768.71|16768.71|16768.71|16768.71|16768.71|16768.71|0
1638352090000|2021-12-01 09:48:10|16767.9|16767.9|16767.9|16767.9|16767.9|16767.9|16767.9|16767.9|0
1638352100000|2021-12-01 09:48:20|16768.71|16768.71|16767.9|16767.9|16768.71|16768.71|16767.9|16767.9|0
1638352110000|2021-12-01 09:48:30|16768.81|16768.81|16768.81|16768.81|16768.81|16768.81|16768.81|16768.81|0
1638352150000|2021-12-01 09:49:10|16769.63|16769.63|16769.63|16769.63|16769.63|16769.63|16769.63|16769.63|0
1638352170000|2021-12-01 09:49:30|16768.81|16768.81|16771.36|16771.36|16771.36|16771.36|16768.81|16768.81|0
1638352190000|2021-12-01 09:49:50|16772.3|16772.3|16781.24|16781.24|16781.71|16781.71|16772.3|16772.3|0
1638352200000|2021-12-01 09:50:00|16783.07|16783.07|16790.71|16790.71|16790.71|16790.71|16783.07|16783.07|0
1638352210000|2021-12-01 09:50:10|16790.24|16790.24|16790.71|16790.71|16790.71|16790.71|16790.24|16790.24|0
1638352230000|2021-12-01 09:50:30|16791.52|16791.52|16791.05|16791.05|16791.52|16791.52|16791.05|16791.05|0
1638352240000|2021-12-01 09:50:40|16789.62|16789.62|16775.81|16775.81|16789.62|16789.62|16775.81|16775.81|0
1638352280000|2021-12-01 09:51:20|16775.34|16775.34|16772.6|16772.6|16775.34|16775.34|16772.6|16772.6|0
1638352330000|2021-12-01 09:52:10|16771.17|16771.17|16774.01|16774.01|16774.01|16774.01|16769.26|16769.26|0
1638352340000|2021-12-01 09:52:20|16776.24|16776.24|16776.7|16776.7|16778.57|16778.57|16776.24|16776.24|0
1638352360000|2021-12-01 09:52:40|16778.58|16778.58|16778.58|16778.58|16778.58|16778.58|16778.58|16778.58|0
1638352380000|2021-12-01 09:53:00|16781.45|16781.45|16782.38|16782.38|16783.78|16783.78|16781.45|16781.45|0
1638352420000|2021-12-01 09:53:40|16781.91|16781.91|16781.91|16781.91|16781.91|16781.91|16781.91|16781.91|0
1638352430000|2021-12-01 09:53:50|16782.73|16782.73|16781.09|16781.09|16782.73|16782.73|16781.09|16781.09|0
1638352460000|2021-12-01 09:54:20|16781.56|16781.56|16783.66|16783.66|16783.66|16783.66|16781.56|16781.56|0
1638352470000|2021-12-01 09:54:30|16782.25|16782.25|16781.78|16781.78|16782.25|16782.25|16781.78|16781.78|0
1638352480000|2021-12-01 09:54:40|16784.11|16784.11|16786.04|16786.04|16786.04|16786.04|16784.11|16784.11|0
1638352510000|2021-12-01 09:55:10|16787.47|16787.47|16787.47|16787.47|16787.47|16787.47|16787.47|16787.47|0
1638352520000|2021-12-01 09:55:20|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|16786.04|0
1638352530000|2021-12-01 09:55:30|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|0
1638352560000|2021-12-01 09:56:00|16786.85|16786.85|16784.56|16784.56|16786.85|16786.85|16784.56|16784.56|0
1638352570000|2021-12-01 09:56:10|16783.64|16783.64|16783.29|16783.29|16784.11|16784.11|16783.29|16783.29|0
1638352600000|2021-12-01 09:56:40|16781.86|16781.86|16779.31|16779.31|16781.86|16781.86|16779.31|16779.31|0
1638352610000|2021-12-01 09:56:50|16779.78|16779.78|16780.24|16780.24|16780.24|16780.24|16779.78|16779.78|0
1638352620000|2021-12-01 09:57:00|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|16781.18|0
1638352660000|2021-12-01 09:57:40|16779.75|16779.75|16777.3|16777.3|16779.75|16779.75|16777.3|16777.3|0
1638352670000|2021-12-01 09:57:50|16777.77|16777.77|16777.3|16777.3|16777.77|16777.77|16777.3|16777.3|0
1638352680000|2021-12-01 09:58:00|16778.93|16778.93|16779.55|16779.55|16779.75|16779.75|16778.93|16778.93|0
1638352700000|2021-12-01 09:58:20|16780.48|16780.48|16781.83|16781.83|16781.83|16781.83|16780.48|16780.48|0
1638352710000|2021-12-01 09:58:30|16783.17|16783.17|16783.17|16783.17|16783.17|16783.17|16783.17|16783.17|0
1638352720000|2021-12-01 09:58:40|16783.64|16783.64|16783.64|16783.64|16783.64|16783.64|16783.64|16783.64|0
1638352740000|2021-12-01 09:59:00|16783.08|16783.08|16783.08|16783.08|16783.08|16783.08|16783.08|16783.08|0
1638352750000|2021-12-01 09:59:10|16782.61|16782.61|16785.19|16785.19|16785.19|16785.19|16782.14|16782.14|0
1638352760000|2021-12-01 09:59:20|16784.72|16784.72|16785.22|16785.22|16785.22|16785.22|16783.78|16783.78|0
1638352770000|2021-12-01 09:59:30|16784.75|16784.75|16783.46|16783.46|16784.75|16784.75|16783.46|16783.46|0
1638352780000|2021-12-01 09:59:40|16782.53|16782.53|16782.53|16782.53|16782.53|16782.53|16782.53|16782.53|0
1638352790000|2021-12-01 09:59:50|16783.46|16783.46|16783.46|16783.46|16783.46|16783.46|16783.46|16783.46|0
1638352800000|2021-12-01 10:00:00|16784.39|16784.39|16788.45|16788.45|16788.45|16788.45|16784.39|16784.39|0
1638352810000|2021-12-01 10:00:10|16788.91|16788.91|16787.07|16787.07|16788.91|16788.91|16787.07|16787.07|0
1638352830000|2021-12-01 10:00:30|16786.66|16786.66|16786.16|16786.16|16786.66|16786.66|16785.72|16785.72|0
1638352850000|2021-12-01 10:00:50|16785.24|16785.24|16783.51|16783.51|16785.24|16785.24|16783.51|16783.51|0
1638352860000|2021-12-01 10:01:00|16783.05|16783.05|16784.95|16784.95|16784.95|16784.95|16783.05|16783.05|0
1638352870000|2021-12-01 10:01:10|16783.52|16783.52|16780.97|16780.97|16783.52|16783.52|16780.97|16780.97|0
1638352880000|2021-12-01 10:01:20|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|16777.63|0
1638352940000|2021-12-01 10:02:20|16777.16|16777.16|16776.35|16776.35|16777.16|16777.16|16776.35|16776.35|0
1638352960000|2021-12-01 10:02:40|16775.79|16775.79|16775.23|16775.23|16775.79|16775.79|16775.23|16775.23|0
1638352970000|2021-12-01 10:02:50|16775.79|16775.79|16778.85|16778.85|16778.85|16778.85|16775.79|16775.79|0
1638352980000|2021-12-01 10:03:00|16778.38|16778.38|16779.5|16779.5|16779.5|16779.5|16778.38|16778.38|0
1638352990000|2021-12-01 10:03:10|16781.33|16781.33|16778.98|16778.98|16781.33|16781.33|16778.98|16778.98|0
1638353000000|2021-12-01 10:03:20|16777.31|16777.31|16778.42|16778.42|16778.42|16778.42|16777.31|16777.31|0
1638353010000|2021-12-01 10:03:30|16776.75|16776.75|16776.75|16776.75|16776.75|16776.75|16776.75|16776.75|0
1638353020000|2021-12-01 10:03:40|16776.19|16776.19|16775.64|16775.64|16776.19|16776.19|16775.64|16775.64|0
1638353030000|2021-12-01 10:03:50|16778.42|16778.42|16777.51|16777.51|16778.42|16778.42|16777.51|16777.51|0
1638353040000|2021-12-01 10:04:00|16777.92|16777.92|16776.7|16776.7|16778.33|16778.33|16776.7|16776.7|0
1638353050000|2021-12-01 10:04:10|16777.61|16777.61|16777.61|16777.61|16777.61|16777.61|16777.61|16777.61|0
1638353060000|2021-12-01 10:04:20|16776.79|16776.79|16773.03|16773.03|16776.79|16776.79|16773.03|16773.03|0
1638353080000|2021-12-01 10:04:40|16774.44|16774.44|16773.95|16773.95|16774.44|16774.44|16773.95|16773.95|0
1638353120000|2021-12-01 10:05:20|16775.58|16775.58|16775.58|16775.58|16775.58|16775.58|16775.58|16775.58|0
1638353150000|2021-12-01 10:05:50|16776.99|16776.99|16775.32|16775.32|16776.99|16776.99|16775.32|16775.32|0
1638353170000|2021-12-01 10:06:10|16776.43|16776.43|16776.43|16776.43|16776.43|16776.43|16776.43|16776.43|0
1638353180000|2021-12-01 10:06:20|16775.52|16775.52|16774.61|16774.61|16775.52|16775.52|16774.61|16774.61|0
1638353200000|2021-12-01 10:06:40|16773.79|16773.79|16773.79|16773.79|16773.79|16773.79|16773.79|16773.79|0
1638353210000|2021-12-01 10:06:50|16773.23|16773.23|16773.79|16773.79|16773.79|16773.79|16773.23|16773.23|0
1638353220000|2021-12-01 10:07:00|16774.7|16774.7|16775.52|16775.52|16775.52|16775.52|16774.7|16774.7|0
1638353230000|2021-12-01 10:07:10|16774.96|16774.96|16775.88|16775.88|16775.88|16775.88|16774.96|16774.96|0
1638353240000|2021-12-01 10:07:20|16776.79|16776.79|16779.53|16779.53|16779.53|16779.53|16776.79|16776.79|0
1638353250000|2021-12-01 10:07:30|16780.35|16780.35|16782.21|16782.21|16782.21|16782.21|16780.35|16780.35|0
1638353260000|2021-12-01 10:07:40|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|16783.13|0
1638353270000|2021-12-01 10:07:50|16782.68|16782.68|16783.6|16783.6|16783.6|16783.6|16782.68|16782.68|0
1638353280000|2021-12-01 10:08:00|16785.01|16785.01|16791.46|16791.46|16791.93|16791.93|16785.01|16785.01|0
1638353300000|2021-12-01 10:08:20|16792.95|16792.95|16791.98|16791.98|16792.95|16792.95|16791.98|16791.98|0
1638353310000|2021-12-01 10:08:30|16791.04|16791.04|16790.11|16790.11|16791.04|16791.04|16790.11|16790.11|0
1638353340000|2021-12-01 10:09:00|16789.19|16789.19|16784.3|16784.3|16789.19|16789.19|16784.3|16784.3|0
1638353350000|2021-12-01 10:09:10|16785.21|16785.21|16784.28|16784.28|16785.21|16785.21|16784.28|16784.28|0
1638353400000|2021-12-01 10:10:00|16783.37|16783.37|16780.5|16780.5|16783.37|16783.37|16780.5|16780.5|0
1638353420000|2021-12-01 10:10:20|16781.42|16781.42|16780.86|16780.86|16781.42|16781.42|16780.86|16780.86|0
1638353430000|2021-12-01 10:10:30|16781.97|16781.97|16781.97|16781.97|16781.97|16781.97|16781.97|16781.97|0
1638353460000|2021-12-01 10:11:00|16780.95|16780.95|16780.95|16780.95|16780.95|16780.95|16780.03|16780.03|0
1638353480000|2021-12-01 10:11:20|16777.68|16777.68|16776.77|16776.77|16777.68|16777.68|16776.77|16776.77|0
1638353510000|2021-12-01 10:11:50|16775.95|16775.95|16774.12|16774.12|16775.95|16775.95|16774.12|16774.12|0
1638353520000|2021-12-01 10:12:00|16773.13|16773.13|16774.86|16774.86|16774.86|16774.86|16773.13|16773.13|0
1638353530000|2021-12-01 10:12:10|16773.93|16773.93|16769.77|16769.77|16773.93|16773.93|16768.65|16768.65|0
1638353540000|2021-12-01 10:12:20|16768.33|16768.33|16767.92|16767.92|16768.33|16768.33|16767.92|16767.92|0
1638353550000|2021-12-01 10:12:30|16766.04|16766.04|16759.13|16759.13|16766.04|16766.04|16759.13|16759.13|0
1638353560000|2021-12-01 10:12:40|16757.5|16757.5|16753.32|16753.32|16757.5|16757.5|16753.32|16753.32|0
1638353570000|2021-12-01 10:12:50|16752.82|16752.82|16751|16751|16752.82|16752.82|16751|16751|0
1638353580000|2021-12-01 10:13:00|16750.53|16750.53|16750.53|16750.53|16750.53|16750.53|16750.53|16750.53|0
1638353590000|2021-12-01 10:13:10|16750.03|16750.03|16747.7|16747.7|16750.03|16750.03|16747.7|16747.7|0
1638353600000|2021-12-01 10:13:20|16745.25|16745.25|16741.77|16741.77|16746.05|16746.05|16741.75|16741.75|0
1638353610000|2021-12-01 10:13:30|16738.5|16738.5|16739.3|16739.3|16739.3|16739.3|16737.89|16737.89|0
1638353620000|2021-12-01 10:13:40|16740.93|16740.93|16740.93|16740.93|16740.93|16740.93|16740.93|16740.93|0
1638353630000|2021-12-01 10:13:50|16741.87|16741.87|16741.4|16741.4|16741.87|16741.87|16741.4|16741.4|0
1638353640000|2021-12-01 10:14:00|16740.49|16740.49|16739.57|16739.57|16740.49|16740.49|16739.57|16739.57|0
1638353650000|2021-12-01 10:14:10|16740.39|16740.39|16740.39|16740.39|16740.39|16740.39|16740.39|16740.39|0
1638353660000|2021-12-01 10:14:20|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|16740.95|0
1638353670000|2021-12-01 10:14:30|16738.72|16738.72|16738.16|16738.16|16738.72|16738.72|16738.16|16738.16|0
1638353680000|2021-12-01 10:14:40|16737.22|16737.22|16736.31|16736.31|16737.22|16737.22|16736.31|16736.31|0
1638353690000|2021-12-01 10:14:50|16735.49|16735.49|16734.7|16734.7|16735.49|16735.49|16728.41|16728.41|0
1638353700000|2021-12-01 10:15:00|16733.79|16733.79|16732.36|16732.36|16733.79|16733.79|16732.36|16732.36|0
1638353710000|2021-12-01 10:15:10|16731.24|16731.24|16732.26|16732.26|16732.26|16732.26|16731.24|16731.24|0
1638353720000|2021-12-01 10:15:20|16733.2|16733.2|16731.99|16731.99|16733.66|16733.66|16731.99|16731.99|0
1638353740000|2021-12-01 10:15:40|16732.46|16732.46|16732.46|16732.46|16732.46|16732.46|16732.46|16732.46|0
1638353750000|2021-12-01 10:15:50|16731.02|16731.02|16729.35|16729.35|16731.02|16731.02|16729.35|16729.35|0
1638353760000|2021-12-01 10:16:00|16727.92|16727.92|16728.12|16728.12|16729.03|16729.03|16727.92|16727.92|0
1638353770000|2021-12-01 10:16:10|16727.65|16727.65|16728.21|16728.21|16728.21|16728.21|16727.65|16727.65|0
1638353780000|2021-12-01 10:16:20|16726.53|16726.53|16727|16727|16727|16727|16726.53|16726.53|0
1638353790000|2021-12-01 10:16:30|16727.47|16727.47|16727.47|16727.47|16727.47|16727.47|16727.47|16727.47|0
1638353800000|2021-12-01 10:16:40|16728.58|16728.58|16726.53|16726.53|16728.58|16728.58|16726.53|16726.53|0
1638353810000|2021-12-01 10:16:50|16725.98|16725.98|16725.98|16725.98|16725.98|16725.98|16725.98|16725.98|0
1638353820000|2021-12-01 10:17:00|16725.16|16725.16|16724.05|16724.05|16726.91|16726.91|16724.05|16724.05|0
1638353830000|2021-12-01 10:17:10|16723.23|16723.23|16722.91|16722.91|16724.34|16724.34|16722.91|16722.91|0
1638353850000|2021-12-01 10:17:30|16722.09|16722.09|16721.84|16721.84|16722.09|16722.09|16721.28|16721.28|0
1638353870000|2021-12-01 10:17:50|16722.95|16722.95|16722.95|16722.95|16722.95|16722.95|16722.95|16722.95|0
1638353880000|2021-12-01 10:18:00|16724.58|16724.58|16726.41|16726.41|16726.41|16726.41|16724.58|16724.58|0
1638353890000|2021-12-01 10:18:10|16728.51|16728.51|16730.15|16730.15|16730.15|16730.15|16728.51|16728.51|0
1638353900000|2021-12-01 10:18:20|16730.7|16730.7|16736.29|16736.29|16736.29|16736.29|16730.7|16730.7|0
1638353930000|2021-12-01 10:18:50|16736.79|16736.79|16736.79|16736.79|16736.79|16736.79|16736.79|16736.79|0
1638353940000|2021-12-01 10:19:00|16735.97|16735.97|16735.97|16735.97|16735.97|16735.97|16735.97|16735.97|0
1638353970000|2021-12-01 10:19:30|16736.79|16736.79|16736.79|16736.79|16736.79|16736.79|16736.79|16736.79|0
1638353980000|2021-12-01 10:19:40|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|16736.33|0
1638354000000|2021-12-01 10:20:00|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|16735.41|0
1638354020000|2021-12-01 10:20:20|16733.98|16733.98|16733.49|16733.49|16733.98|16733.98|16733.49|16733.49|0
1638354030000|2021-12-01 10:20:30|16732.67|16732.67|16732.67|16732.67|16732.67|16732.67|16732.67|16732.67|0
1638354040000|2021-12-01 10:20:40|16730.84|16730.84|16730.84|16730.84|16730.84|16730.84|16730.84|16730.84|0
1638354050000|2021-12-01 10:20:50|16731.75|16731.75|16731.75|16731.75|16731.75|16731.75|16731.75|16731.75|0
1638354060000|2021-12-01 10:21:00|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|16732.31|0
1638354080000|2021-12-01 10:21:20|16733.75|16733.75|16733.75|16733.75|16733.75|16733.75|16733.75|16733.75|0
1638354120000|2021-12-01 10:22:00|16732.75|16732.75|16725.99|16725.99|16732.75|16732.75|16725.99|16725.99|0
1638354130000|2021-12-01 10:22:10|16724.56|16724.56|16724.56|16724.56|16724.56|16724.56|16724.56|16724.56|0
1638354140000|2021-12-01 10:22:20|16723.89|16723.89|16722.86|16722.86|16723.89|16723.89|16722.86|16722.86|0
1638354150000|2021-12-01 10:22:30|16722.31|16722.31|16719.81|16719.81|16722.31|16722.31|16719.81|16719.81|0
1638354170000|2021-12-01 10:22:50|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|16717.98|0
1638354180000|2021-12-01 10:23:00|16718.89|16718.89|16716.96|16716.96|16718.89|16718.89|16716.96|16716.96|0
1638354190000|2021-12-01 10:23:10|16717.9|16717.9|16717.9|16717.9|16717.9|16717.9|16717.9|16717.9|0
1638354220000|2021-12-01 10:23:40|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|0
1638354230000|2021-12-01 10:23:50|16714.04|16714.04|16708.43|16708.43|16714.04|16714.04|16708.43|16708.43|0
1638354250000|2021-12-01 10:24:10|16706.95|16706.95|16706.95|16706.95|16706.95|16706.95|16706.95|16706.95|0
1638354260000|2021-12-01 10:24:20|16707.86|16707.86|16707.71|16707.71|16708.33|16708.33|16707.71|16707.71|0
1638354280000|2021-12-01 10:24:40|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|16709.15|0
1638354290000|2021-12-01 10:24:50|16707.51|16707.51|16707.51|16707.51|16707.51|16707.51|16707.51|16707.51|0
1638354310000|2021-12-01 10:25:10|16708.51|16708.51|16707.51|16707.51|16708.51|16708.51|16707.51|16707.51|0
1638354320000|2021-12-01 10:25:20|16709|16709|16709.93|16709.93|16709.93|16709.93|16709|16709|0
1638354350000|2021-12-01 10:25:50|16710.4|16710.4|16709.85|16709.85|16710.4|16710.4|16709.85|16709.85|0
1638354360000|2021-12-01 10:26:00|16708.91|16708.91|16708.91|16708.91|16708.91|16708.91|16708.91|16708.91|0
1638354370000|2021-12-01 10:26:10|16709.72|16709.72|16707.9|16707.9|16709.72|16709.72|16707.9|16707.9|0
1638354380000|2021-12-01 10:26:20|16708.36|16708.36|16706.13|16706.13|16708.36|16708.36|16706.13|16706.13|0
1638354390000|2021-12-01 10:26:30|16703.9|16703.9|16705.02|16705.02|16705.02|16705.02|16703.35|16703.35|0
1638354400000|2021-12-01 10:26:40|16705.96|16705.96|16707.25|16707.25|16707.59|16707.59|16705.96|16705.96|0
1638354410000|2021-12-01 10:26:50|16709.07|16709.07|16709.07|16709.07|16709.07|16709.07|16709.07|16709.07|0
1638354420000|2021-12-01 10:27:00|16710.19|16710.19|16710.19|16710.19|16710.19|16710.19|16710.19|16710.19|0
1638354430000|2021-12-01 10:27:10|16708.52|16708.52|16706.73|16706.73|16709.63|16709.63|16706.73|16706.73|0
1638354440000|2021-12-01 10:27:20|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|16704.85|0
1638354450000|2021-12-01 10:27:30|16702.99|16702.99|16699.94|16699.94|16702.99|16702.99|16699.94|16699.94|0
1638354470000|2021-12-01 10:27:50|16700.5|16700.5|16702.53|16702.53|16702.53|16702.53|16700.5|16700.5|0
1638354480000|2021-12-01 10:28:00|16704.16|16704.16|16704.16|16704.16|16704.16|16704.16|16704.16|16704.16|0
1638354500000|2021-12-01 10:28:20|16706.04|16706.04|16706.04|16706.04|16706.04|16706.04|16706.04|16706.04|0
1638354510000|2021-12-01 10:28:30|16705.23|16705.23|16705.23|16705.23|16705.23|16705.23|16705.23|16705.23|0
1638354540000|2021-12-01 10:29:00|16703.81|16703.81|16703.81|16703.81|16703.81|16703.81|16703.81|16703.81|0
1638354550000|2021-12-01 10:29:10|16704.75|16704.75|16703.81|16703.81|16704.75|16704.75|16703.81|16703.81|0
1638354560000|2021-12-01 10:29:20|16702.99|16702.99|16702.99|16702.99|16702.99|16702.99|16702.99|16702.99|0
1638354580000|2021-12-01 10:29:40|16702.17|16702.17|16702.17|16702.17|16702.17|16702.17|16702.17|16702.17|0
1638354590000|2021-12-01 10:29:50|16697.63|16697.63|16691.1|16691.1|16697.63|16697.63|16691.1|16691.1|0
1638354600000|2021-12-01 10:30:00|16690.64|16690.64|16690.14|16690.14|16690.64|16690.64|16690.14|16690.14|0
1638354610000|2021-12-01 10:30:10|16688.26|16688.26|16686.9|16686.9|16688.26|16688.26|16686.43|16686.43|0
1638354620000|2021-12-01 10:30:20|16685.99|16685.99|16683.44|16683.44|16685.99|16685.99|16683.44|16683.44|0
1638354630000|2021-12-01 10:30:30|16681.81|16681.81|16681.81|16681.81|16681.81|16681.81|16681.81|16681.81|0
1638354640000|2021-12-01 10:30:40|16680.37|16680.37|16680.37|16680.37|16680.37|16680.37|16680.37|16680.37|0
1638354660000|2021-12-01 10:31:00|16682.01|16682.01|16689.17|16689.17|16689.23|16689.23|16680.59|16680.59|0
1638354680000|2021-12-01 10:31:20|16691|16691|16691|16691|16691|16691|16691|16691|0
1638354700000|2021-12-01 10:31:40|16694.26|16694.26|16692.63|16692.63|16694.26|16694.26|16692.63|16692.63|0
1638354710000|2021-12-01 10:31:50|16693.55|16693.55|16693.55|16693.55|16693.55|16693.55|16693.55|16693.55|0
1638354730000|2021-12-01 10:32:10|16694.36|16694.36|16694.36|16694.36|16694.36|16694.36|16694.36|16694.36|0
1638354740000|2021-12-01 10:32:20|16695.18|16695.18|16695.18|16695.18|16695.18|16695.18|16695.18|16695.18|0
1638354750000|2021-12-01 10:32:30|16696.81|16696.81|16698.76|16698.76|16698.98|16698.98|16696.81|16696.81|0
1638354760000|2021-12-01 10:32:40|16699.58|16699.58|16700.39|16700.39|16700.39|16700.39|16699.58|16699.58|0
1638354770000|2021-12-01 10:32:50|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|16701.31|0
1638354780000|2021-12-01 10:33:00|16702.72|16702.72|16704.74|16704.74|16706.18|16706.18|16702.72|16702.72|0
1638354790000|2021-12-01 10:33:10|16705.56|16705.56|16707.19|16707.19|16707.19|16707.19|16705.56|16705.56|0
1638354810000|2021-12-01 10:33:30|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|16708.01|0
1638354820000|2021-12-01 10:33:40|16708.83|16708.83|16708.48|16708.48|16709.29|16709.29|16708.48|16708.48|0
1638354830000|2021-12-01 10:33:50|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|16706.84|0
1638354860000|2021-12-01 10:34:20|16710.11|16710.11|16708.68|16708.68|16710.11|16710.11|16708.68|16708.68|0
1638354880000|2021-12-01 10:34:40|16710.11|16710.11|16713.7|16713.7|16713.7|16713.7|16710.11|16710.11|0
1638354890000|2021-12-01 10:34:50|16714.51|16714.51|16715.43|16715.43|16715.43|16715.43|16714.51|16714.51|0
1638354910000|2021-12-01 10:35:10|16717.06|16717.06|16717.88|16717.88|16717.88|16717.88|16717.06|16717.06|0
1638354920000|2021-12-01 10:35:20|16718.79|16718.79|16718.79|16718.79|16718.79|16718.79|16718.79|16718.79|0
1638354930000|2021-12-01 10:35:30|16719.61|16719.61|16718.69|16718.69|16719.61|16719.61|16718.69|16718.69|0
1638354940000|2021-12-01 10:35:40|16718.92|16718.92|16720.9|16720.9|16720.9|16720.9|16718.92|16718.92|0
1638354950000|2021-12-01 10:35:50|16718.45|16718.45|16714.04|16714.04|16718.45|16718.45|16714.04|16714.04|0
1638354960000|2021-12-01 10:36:00|16713.54|16713.54|16713.54|16713.54|16713.54|16713.54|16713.54|16713.54|0
1638354970000|2021-12-01 10:36:10|16713.07|16713.07|16712.16|16712.16|16713.07|16713.07|16712.16|16712.16|0
1638354980000|2021-12-01 10:36:20|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|16711.49|0
1638355000000|2021-12-01 10:36:40|16710.55|16710.55|16710.55|16710.55|16710.55|16710.55|16710.55|16710.55|0
1638355010000|2021-12-01 10:36:50|16708.88|16708.88|16709.35|16709.35|16709.35|16709.35|16708.88|16708.88|0
1638355050000|2021-12-01 10:37:30|16712.22|16712.22|16712.22|16712.22|16712.22|16712.22|16712.22|16712.22|0
1638355060000|2021-12-01 10:37:40|16711.75|16711.75|16711.75|16711.75|16711.75|16711.75|16711.75|16711.75|0
1638355080000|2021-12-01 10:38:00|16713.39|16713.39|16722.18|16722.18|16722.18|16722.18|16713.39|16713.39|0
1638355090000|2021-12-01 10:38:10|16723.61|16723.61|16723.61|16723.61|16723.61|16723.61|16723.61|16723.61|0
1638355100000|2021-12-01 10:38:20|16721.16|16721.16|16719.43|16719.43|16721.16|16721.16|16719.43|16719.43|0
1638355120000|2021-12-01 10:38:40|16720.37|16720.37|16721.28|16721.28|16721.28|16721.28|16719.9|16719.9|0
1638355150000|2021-12-01 10:39:10|16719.85|16719.85|16719.04|16719.04|16719.85|16719.85|16719.04|16719.04|0
1638355160000|2021-12-01 10:39:20|16716.81|16716.81|16714.46|16714.46|16716.81|16716.81|16714.46|16714.46|0
1638355200000|2021-12-01 10:40:00|16716.13|16716.13|16717.8|16717.8|16717.8|16717.8|16716.13|16716.13|0
1638355210000|2021-12-01 10:40:10|16717.25|16717.25|16716.13|16716.13|16717.25|16717.25|16716.13|16716.13|0
1638355220000|2021-12-01 10:40:20|16715.58|16715.58|16715.58|16715.58|16715.58|16715.58|16715.58|16715.58|0
1638355230000|2021-12-01 10:40:30|16716.05|16716.05|16717.33|16717.33|16717.33|16717.33|16715.19|16715.19|0
1638355240000|2021-12-01 10:40:40|16715.66|16715.66|16715.66|16715.66|16715.66|16715.66|16715.66|16715.66|0
1638355250000|2021-12-01 10:40:50|16716.57|16716.57|16719.64|16719.64|16719.64|16719.64|16716.01|16716.01|0
1638355260000|2021-12-01 10:41:00|16719.02|16719.02|16717.59|16717.59|16719.02|16719.02|16717.59|16717.59|0
1638355270000|2021-12-01 10:41:10|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|16716.47|0
1638355290000|2021-12-01 10:41:30|16714.84|16714.84|16714.84|16714.84|16714.84|16714.84|16714.84|16714.84|0
1638355310000|2021-12-01 10:41:50|16717.63|16717.63|16718.59|16718.59|16719.06|16719.06|16716.71|16716.71|0
1638355320000|2021-12-01 10:42:00|16720.02|16720.02|16718.91|16718.91|16720.02|16720.02|16718.91|16718.91|0
1638355340000|2021-12-01 10:42:20|16720.58|16720.58|16721.4|16721.4|16721.4|16721.4|16720.58|16720.58|0
1638355360000|2021-12-01 10:42:40|16723.75|16723.75|16725.48|16725.48|16725.48|16725.48|16723.75|16723.75|0
1638355370000|2021-12-01 10:42:50|16726.39|16726.39|16726.39|16726.39|16726.39|16726.39|16726.39|16726.39|0
1638355380000|2021-12-01 10:43:00|16726.86|16726.86|16728.27|16728.27|16728.27|16728.27|16726.86|16726.86|0
1638355390000|2021-12-01 10:43:10|16727.15|16727.15|16726.59|16726.59|16727.71|16727.71|16726.59|16726.59|0
1638355400000|2021-12-01 10:43:20|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|16725.66|0
1638355420000|2021-12-01 10:43:40|16724.55|16724.55|16725.94|16725.94|16725.94|16725.94|16724.08|16724.08|0
1638355440000|2021-12-01 10:44:00|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|16724.83|0
1638355450000|2021-12-01 10:44:10|16725.29|16725.29|16726.49|16726.49|16727.52|16727.52|16725.29|16725.29|0
1638355460000|2021-12-01 10:44:20|16727.05|16727.05|16726.7|16726.7|16727.52|16727.52|16726.7|16726.7|0
1638355470000|2021-12-01 10:44:30|16725.79|16725.79|16725.79|16725.79|16725.79|16725.79|16725.79|16725.79|0
1638355490000|2021-12-01 10:44:50|16724.97|16724.97|16726.17|16726.17|16726.64|16726.64|16724.97|16724.97|0
1638355500000|2021-12-01 10:45:00|16728.62|16728.62|16728.62|16728.62|16728.62|16728.62|16728.62|16728.62|0
1638355510000|2021-12-01 10:45:10|16728.84|16728.84|16731.63|16731.63|16732.19|16732.19|16728.84|16728.84|0
1638355520000|2021-12-01 10:45:20|16735.31|16735.31|16736.34|16736.34|16736.34|16736.34|16735.31|16735.31|0
1638355530000|2021-12-01 10:45:30|16739.08|16739.08|16739.08|16739.08|16739.08|16739.08|16739.08|16739.08|0
1638355550000|2021-12-01 10:45:50|16739.58|16739.58|16739.97|16739.97|16739.97|16739.97|16738.09|16738.09|0
1638355560000|2021-12-01 10:46:00|16740.44|16740.44|16744.22|16744.22|16744.22|16744.22|16740.44|16740.44|0
1638355570000|2021-12-01 10:46:10|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|16746.45|0
1638355580000|2021-12-01 10:46:20|16747.85|16747.85|16747.03|16747.03|16747.85|16747.85|16747.03|16747.03|0
1638355600000|2021-12-01 10:46:40|16746.56|16746.56|16746.56|16746.56|16746.56|16746.56|16746.56|16746.56|0
1638355610000|2021-12-01 10:46:50|16745.65|16745.65|16745.65|16745.65|16745.65|16745.65|16745.65|16745.65|0
1638355620000|2021-12-01 10:47:00|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|0
1638355670000|2021-12-01 10:47:50|16743.25|16743.25|16743.25|16743.25|16743.25|16743.25|16743.25|16743.25|0
1638355680000|2021-12-01 10:48:00|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|16742.43|0
1638355700000|2021-12-01 10:48:20|16741.52|16741.52|16741.52|16741.52|16741.52|16741.52|16741.52|16741.52|0
1638355730000|2021-12-01 10:48:50|16744.68|16744.68|16745.38|16745.38|16745.38|16745.38|16744.68|16744.68|0
1638355740000|2021-12-01 10:49:00|16745.6|16745.6|16747.43|16747.43|16747.43|16747.43|16745.6|16745.6|0
1638355770000|2021-12-01 10:49:30|16748.35|16748.35|16748.35|16748.35|16748.35|16748.35|16748.35|16748.35|0
1638355790000|2021-12-01 10:49:50|16746.93|16746.93|16744.19|16744.19|16746.93|16746.93|16744.19|16744.19|0
1638355810000|2021-12-01 10:50:10|16743.25|16743.25|16743.25|16743.25|16743.25|16743.25|16743.25|16743.25|0
1638355840000|2021-12-01 10:50:40|16742.34|16742.34|16730.86|16730.86|16742.34|16742.34|16728.64|16728.64|0
1638355870000|2021-12-01 10:51:10|16729.04|16729.04|16729.04|16729.04|16729.51|16729.51|16729.04|16729.04|0
1638355880000|2021-12-01 10:51:20|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|16729.51|0
1638355890000|2021-12-01 10:51:30|16728.02|16728.02|16728.02|16728.02|16728.02|16728.02|16728.02|16728.02|0
1638355910000|2021-12-01 10:51:50|16720.86|16720.86|16721.68|16721.68|16721.68|16721.68|16720.86|16720.86|0
1638355920000|2021-12-01 10:52:00|16723.17|16723.17|16722.75|16722.75|16723.17|16723.17|16722.75|16722.75|0
1638355930000|2021-12-01 10:52:10|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|16722.31|0
1638355960000|2021-12-01 10:52:40|16722.77|16722.77|16724.16|16724.16|16724.16|16724.16|16722.77|16722.77|0
1638355970000|2021-12-01 10:52:50|16723.69|16723.69|16723.69|16723.69|16723.69|16723.69|16723.69|16723.69|0
1638355980000|2021-12-01 10:53:00|16725.36|16725.36|16725.36|16725.36|16725.36|16725.36|16725.36|16725.36|0
1638355990000|2021-12-01 10:53:10|16726.28|16726.28|16726.28|16726.28|16726.28|16726.28|16726.28|16726.28|0
1638356000000|2021-12-01 10:53:20|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|16727.77|0
1638356010000|2021-12-01 10:53:30|16726.85|16726.85|16726.85|16726.85|16726.85|16726.85|16726.85|16726.85|0
1638356040000|2021-12-01 10:54:00|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|16727.41|0
1638356070000|2021-12-01 10:54:30|16728.23|16728.23|16728.23|16728.23|16728.23|16728.23|16728.23|16728.23|0
1638356090000|2021-12-01 10:54:50|16728|16728|16724.73|16724.73|16728|16728|16724.73|16724.73|0
1638356100000|2021-12-01 10:55:00|16723.79|16723.79|16722.26|16722.26|16723.79|16723.79|16721.31|16721.31|0
1638356110000|2021-12-01 10:55:10|16723.08|16723.08|16724.71|16724.71|16724.71|16724.71|16723.08|16723.08|0
1638356120000|2021-12-01 10:55:20|16725.63|16725.63|16726.44|16726.44|16726.44|16726.44|16725.63|16725.63|0
1638356130000|2021-12-01 10:55:30|16727.85|16727.85|16730.72|16730.72|16730.72|16730.72|16727.85|16727.85|0
1638356140000|2021-12-01 10:55:40|16731.19|16731.19|16730.72|16730.72|16731.19|16731.19|16730.72|16730.72|0
1638356150000|2021-12-01 10:55:50|16729.28|16729.28|16729.28|16729.28|16729.28|16729.28|16729.28|16729.28|0
1638356160000|2021-12-01 10:56:00|16730.2|16730.2|16729.28|16729.28|16730.2|16730.2|16729.28|16729.28|0
1638356170000|2021-12-01 10:56:10|16730.96|16730.96|16731.87|16731.87|16731.87|16731.87|16730.96|16730.96|0
1638356210000|2021-12-01 10:56:50|16731.05|16731.05|16731.28|16731.28|16731.28|16731.28|16731.05|16731.05|0
1638356230000|2021-12-01 10:57:10|16729.64|16729.64|16728.73|16728.73|16729.64|16729.64|16728.73|16728.73|0
1638356250000|2021-12-01 10:57:30|16728.06|16728.06|16727.61|16727.61|16728.06|16728.06|16727.61|16727.61|0
1638356260000|2021-12-01 10:57:40|16734.78|16734.78|16730.55|16730.55|16734.78|16734.78|16730.55|16730.55|0
1638356270000|2021-12-01 10:57:50|16730.33|16730.33|16727.69|16727.69|16730.33|16730.33|16727.46|16727.46|0
1638356280000|2021-12-01 10:58:00|16727.46|16727.46|16733.89|16733.89|16733.89|16733.89|16727.46|16727.46|0
1638356290000|2021-12-01 10:58:10|16734.12|16734.12|16734.12|16734.12|16734.12|16734.12|16733.67|16733.67|0
1638356300000|2021-12-01 10:58:20|16733.45|16733.45|16734.71|16734.71|16734.71|16734.71|16733.45|16733.45|0
1638356310000|2021-12-01 10:58:30|16734.26|16734.26|16735.08|16735.08|16735.08|16735.08|16734.26|16734.26|0
1638356320000|2021-12-01 10:58:40|16735.9|16735.9|16735.9|16735.9|16735.9|16735.9|16735.9|16735.9|0
1638356330000|2021-12-01 10:58:50|16734.5|16734.5|16734.95|16734.95|16734.95|16734.95|16734.5|16734.5|0
1638356340000|2021-12-01 10:59:00|16734.5|16734.5|16733.68|16733.68|16734.5|16734.5|16733.68|16733.68|0
1638356350000|2021-12-01 10:59:10|16732.57|16732.57|16731.13|16731.13|16732.57|16732.57|16731.13|16731.13|0
1638356360000|2021-12-01 10:59:20|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|16730.02|0
1638356370000|2021-12-01 10:59:30|16729.46|16729.46|16727.53|16727.53|16729.91|16729.91|16727.53|16727.53|0
1638356380000|2021-12-01 10:59:40|16727.31|16727.31|16727.31|16727.31|16727.31|16727.31|16727.31|16727.31|0
1638356390000|2021-12-01 10:59:50|16727.53|16727.53|16728.2|16728.2|16728.2|16728.2|16727.09|16727.09|0
1638356400000|2021-12-01 11:00:00|16728.87|16728.87|16733|16733|16733|16733|16728.87|16728.87|0
1638356410000|2021-12-01 11:00:10|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|16732.78|0
1638356420000|2021-12-01 11:00:20|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|16733.44|0
1638356430000|2021-12-01 11:00:30|16733|16733|16734.58|16734.58|16734.58|16734.58|16733|16733|0
1638356440000|2021-12-01 11:00:40|16734.36|16734.36|16736.03|16736.03|16736.03|16736.03|16734.36|16734.36|0
1638356450000|2021-12-01 11:00:50|16736.48|16736.48|16735.66|16735.66|16736.48|16736.48|16735.66|16735.66|0
1638356460000|2021-12-01 11:01:00|16737.33|16737.33|16730.76|16730.76|16737.33|16737.33|16730.76|16730.76|0
1638356480000|2021-12-01 11:01:20|16731.57|16731.57|16731.57|16731.57|16731.57|16731.57|16731.57|16731.57|0
1638356490000|2021-12-01 11:01:30|16732.39|16732.39|16739.21|16739.21|16739.21|16739.21|16732.39|16732.39|0
1638356500000|2021-12-01 11:01:40|16741.03|16741.03|16742.3|16742.3|16742.3|16742.3|16741.03|16741.03|0
1638356510000|2021-12-01 11:01:50|16742.86|16742.86|16742.86|16742.86|16742.86|16742.86|16742.86|16742.86|0
1638356520000|2021-12-01 11:02:00|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|16743.36|0
1638356540000|2021-12-01 11:02:20|16744.77|16744.77|16742.27|16742.27|16744.77|16744.77|16742.27|16742.27|0
1638356550000|2021-12-01 11:02:30|16740.44|16740.44|16736.74|16736.74|16740.44|16740.44|16736.74|16736.74|0
1638356560000|2021-12-01 11:02:40|16735.15|16735.15|16736.36|16736.36|16736.36|16736.36|16734.69|16734.69|0
1638356570000|2021-12-01 11:02:50|16735.8|16735.8|16733.26|16733.26|16735.8|16735.8|16733.26|16733.26|0
1638356580000|2021-12-01 11:03:00|16734.37|16734.37|16733.37|16733.37|16735.04|16735.04|16733.37|16733.37|0
1638356590000|2021-12-01 11:03:10|16736.15|16736.15|16732.93|16732.93|16736.15|16736.15|16732.93|16732.93|0
1638356600000|2021-12-01 11:03:20|16732.38|16732.38|16732.38|16732.38|16732.38|16732.38|16732.38|16732.38|0
1638356640000|2021-12-01 11:04:00|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|16734.6|0
1638356650000|2021-12-01 11:04:10|16738.31|16738.31|16740.95|16740.95|16740.95|16740.95|16738.31|16738.31|0
1638356670000|2021-12-01 11:04:30|16742.78|16742.78|16741.87|16741.87|16742.78|16742.78|16741.87|16741.87|0
1638356680000|2021-12-01 11:04:40|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|16742.78|0
1638356690000|2021-12-01 11:04:50|16745.01|16745.01|16745.01|16745.01|16745.01|16745.01|16745.01|16745.01|0
1638356700000|2021-12-01 11:05:00|16743.57|16743.57|16744.48|16744.48|16744.48|16744.48|16743.57|16743.57|0
1638356730000|2021-12-01 11:05:30|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|16746.83|0
1638356760000|2021-12-01 11:06:00|16745.92|16745.92|16745.45|16745.45|16745.92|16745.92|16745|16745|0
1638356780000|2021-12-01 11:06:20|16744.02|16744.02|16744.02|16744.02|16744.02|16744.02|16744.02|16744.02|0
1638356790000|2021-12-01 11:06:30|16744.24|16744.24|16746.07|16746.07|16746.07|16746.07|16744.24|16744.24|0
1638356820000|2021-12-01 11:07:00|16746.88|16746.88|16747.09|16747.09|16747.09|16747.09|16746.88|16746.88|0
1638356830000|2021-12-01 11:07:10|16746.17|16746.17|16745.36|16745.36|16746.17|16746.17|16745.36|16745.36|0
1638356860000|2021-12-01 11:07:40|16745.83|16745.83|16745.83|16745.83|16745.83|16745.83|16745.83|16745.83|0
1638356870000|2021-12-01 11:07:50|16746.74|16746.74|16746.74|16746.74|16746.74|16746.74|16746.74|16746.74|0
1638356900000|2021-12-01 11:08:20|16747.66|16747.66|16747.19|16747.19|16747.66|16747.66|16747.19|16747.19|0
1638356930000|2021-12-01 11:08:50|16745.36|16745.36|16747.7|16747.7|16747.7|16747.7|16745.36|16745.36|0
1638356940000|2021-12-01 11:09:00|16747.26|16747.26|16744.32|16744.32|16747.26|16747.26|16743.33|16743.33|0
1638356950000|2021-12-01 11:09:10|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|16745.14|0
1638356960000|2021-12-01 11:09:20|16745.61|16745.61|16745.61|16745.61|16745.61|16745.61|16745.61|16745.61|0
1638356970000|2021-12-01 11:09:30|16746.6|16746.6|16752.84|16752.84|16753.75|16753.75|16746.6|16746.6|0
1638357000000|2021-12-01 11:10:00|16751.92|16751.92|16750.99|16750.99|16751.92|16751.92|16750.99|16750.99|0
1638357020000|2021-12-01 11:10:20|16750.18|16750.18|16750.18|16750.18|16750.18|16750.18|16750.18|16750.18|0
1638357030000|2021-12-01 11:10:30|16751.12|16751.12|16751.12|16751.12|16751.12|16751.12|16751.12|16751.12|0
1638357060000|2021-12-01 11:11:00|16750.56|16750.56|16750.56|16750.56|16750.56|16750.56|16750.56|16750.56|0
1638357110000|2021-12-01 11:11:50|16749.65|16749.65|16745.4|16745.4|16749.65|16749.65|16745.4|16745.4|0
1638357140000|2021-12-01 11:12:20|16744.4|16744.4|16744.4|16744.4|16744.4|16744.4|16744.4|16744.4|0
1638357160000|2021-12-01 11:12:40|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|16743.59|0
1638357180000|2021-12-01 11:13:00|16745.02|16745.02|16744.2|16744.2|16745.02|16745.02|16744.2|16744.2|0
1638357190000|2021-12-01 11:13:10|16743.29|16743.29|16739.19|16739.19|16743.29|16743.29|16739.19|16739.19|0
1638357220000|2021-12-01 11:13:40|16738.25|16738.25|16740.06|16740.06|16740.06|16740.06|16738.25|16738.25|0
1638357250000|2021-12-01 11:14:10|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|16738.39|0
1638357280000|2021-12-01 11:14:40|16737.45|16737.45|16737.92|16737.92|16737.92|16737.92|16737.45|16737.45|0
1638357290000|2021-12-01 11:14:50|16737.47|16737.47|16737.25|16737.25|16737.47|16737.47|16737.25|16737.25|0
1638357300000|2021-12-01 11:15:00|16736.26|16736.26|16737.14|16737.14|16737.14|16737.14|16734.27|16734.27|0
1638357310000|2021-12-01 11:15:10|16735.7|16735.7|16735.29|16735.29|16735.7|16735.7|16735.29|16735.29|0
1638357320000|2021-12-01 11:15:20|16734.38|16734.38|16731.93|16731.93|16734.38|16734.38|16731.93|16731.93|0
1638357350000|2021-12-01 11:15:50|16731.46|16731.46|16731.46|16731.46|16731.46|16731.46|16731.46|16731.46|0
1638357360000|2021-12-01 11:16:00|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|16728.59|0
1638357370000|2021-12-01 11:16:10|16729.41|16729.41|16729.41|16729.41|16729.41|16729.41|16729.41|16729.41|0
1638357380000|2021-12-01 11:16:20|16728.5|16728.5|16728.5|16728.5|16728.5|16728.5|16728.5|16728.5|0
1638357390000|2021-12-01 11:16:30|16726.05|16726.05|16727.58|16727.58|16727.58|16727.58|16725.95|16725.95|0
1638357470000|2021-12-01 11:17:50|16725.13|16725.13|16725.13|16725.13|16725.13|16725.13|16725.13|16725.13|0
1638357500000|2021-12-01 11:18:20|16725.95|16725.95|16726.37|16726.37|16726.37|16726.37|16725.95|16725.95|0
1638357510000|2021-12-01 11:18:30|16725.88|16725.88|16724.42|16724.42|16725.88|16725.88|16724.42|16724.42|0
1638357520000|2021-12-01 11:18:40|16725.23|16725.23|16723.6|16723.6|16725.23|16725.23|16723.6|16723.6|0
1638357530000|2021-12-01 11:18:50|16722.78|16722.78|16722.78|16722.78|16722.78|16722.78|16722.78|16722.78|0
1638357540000|2021-12-01 11:19:00|16720.96|16720.96|16711.39|16711.39|16720.96|16720.96|16711.39|16711.39|0
1638357550000|2021-12-01 11:19:10|16710.92|16710.92|16712.32|16712.32|16712.32|16712.32|16710.92|16710.92|0
1638357560000|2021-12-01 11:19:20|16711.85|16711.85|16711.85|16711.85|16711.85|16711.85|16711.85|16711.85|0
1638357670000|2021-12-01 11:21:10|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|16712.41|0
1638357700000|2021-12-01 11:21:40|16713.82|16713.82|16719.08|16719.08|16719.08|16719.08|16713.82|16713.82|0
1638357710000|2021-12-01 11:21:50|16717.45|16717.45|16717.45|16717.45|16717.45|16717.45|16717.45|16717.45|0
1638357720000|2021-12-01 11:22:00|16716.63|16716.63|16716.17|16716.17|16716.63|16716.63|16716.17|16716.17|0
1638357750000|2021-12-01 11:22:30|16717.08|16717.08|16717.08|16717.08|16717.08|16717.08|16717.08|16717.08|0
1638357780000|2021-12-01 11:23:00|16716.17|16716.17|16717.28|16717.28|16717.28|16717.28|16716.17|16716.17|0
1638357800000|2021-12-01 11:23:20|16721.98|16721.98|16722.47|16722.47|16722.47|16722.47|16721.98|16721.98|0
1638357810000|2021-12-01 11:23:30|16721.56|16721.56|16721.56|16721.56|16721.56|16721.56|16721.56|16721.56|0
1638357820000|2021-12-01 11:23:40|16721.09|16721.09|16721.09|16721.09|16721.09|16721.09|16721.09|16721.09|0
1638357870000|2021-12-01 11:24:30|16720.17|16720.17|16716.84|16716.84|16720.17|16720.17|16716.02|16716.02|0
1638357900000|2021-12-01 11:25:00|16715.01|16715.01|16713.13|16713.13|16715.01|16715.01|16713.13|16713.13|0
1638357910000|2021-12-01 11:25:10|16713.95|16713.95|16713.48|16713.48|16713.95|16713.95|16713.48|16713.48|0
1638357940000|2021-12-01 11:25:40|16714.42|16714.42|16715.38|16715.38|16715.38|16715.38|16713.95|16713.95|0
1638357950000|2021-12-01 11:25:50|16716.3|16716.3|16717.46|16717.46|16717.93|16717.93|16716.3|16716.3|0
1638357970000|2021-12-01 11:26:10|16716.55|16716.55|16711.16|16711.16|16716.55|16716.55|16711.16|16711.16|0
1638357980000|2021-12-01 11:26:20|16712.6|16712.6|16712.6|16712.6|16712.6|16712.6|16712.6|16712.6|0
1638358010000|2021-12-01 11:26:50|16713.09|16713.09|16714.85|16714.85|16714.85|16714.85|16713.09|16713.09|0
1638358020000|2021-12-01 11:27:00|16715.32|16715.32|16715.32|16715.32|16715.32|16715.32|16715.32|16715.32|0
1638358030000|2021-12-01 11:27:10|16718.48|16718.48|16719.13|16719.13|16719.13|16719.13|16717.81|16717.81|0
1638358040000|2021-12-01 11:27:20|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|16719.63|0
1638358050000|2021-12-01 11:27:30|16720.04|16720.04|16721.71|16721.71|16721.71|16721.71|16720.04|16720.04|0
1638358060000|2021-12-01 11:27:40|16720.8|16720.8|16720.8|16720.8|16720.8|16720.8|16720.8|16720.8|0
1638358070000|2021-12-01 11:27:50|16720.33|16720.33|16720.33|16720.33|16720.33|16720.33|16720.33|16720.33|0
1638358080000|2021-12-01 11:28:00|16719.77|16719.77|16721.09|16721.09|16721.09|16721.09|16719.77|16719.77|0
1638358090000|2021-12-01 11:28:10|16721.65|16721.65|16721.65|16721.65|16721.65|16721.65|16721.65|16721.65|0
1638358100000|2021-12-01 11:28:20|16722.47|16722.47|16723.29|16723.29|16723.29|16723.29|16722.47|16722.47|0
1638358130000|2021-12-01 11:28:50|16721.62|16721.62|16720.51|16720.51|16721.62|16721.62|16720.51|16720.51|0
1638358140000|2021-12-01 11:29:00|16719.07|16719.07|16720.1|16720.1|16720.1|16720.1|16719.07|16719.07|0
1638358150000|2021-12-01 11:29:10|16719.63|16719.63|16717.99|16717.99|16719.63|16719.63|16717.99|16717.99|0
1638358170000|2021-12-01 11:29:30|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|16717.05|0
1638358190000|2021-12-01 11:29:50|16716.49|16716.49|16716.49|16716.49|16716.49|16716.49|16716.49|16716.49|0
1638358200000|2021-12-01 11:30:00|16715.26|16715.26|16715.26|16715.26|16716.69|16716.69|16715.26|16715.26|0
1638358220000|2021-12-01 11:30:20|16716.2|16716.2|16716.67|16716.67|16716.67|16716.67|16716.2|16716.2|0
1638358270000|2021-12-01 11:31:10|16717.59|16717.59|16717.59|16717.59|16717.59|16717.59|16717.59|16717.59|0
1638358280000|2021-12-01 11:31:20|16719.69|16719.69|16719.08|16719.08|16719.69|16719.69|16718.87|16718.87|0
1638358290000|2021-12-01 11:31:30|16718.67|16718.67|16719.37|16719.37|16719.37|16719.37|16718.67|16718.67|0
1638358300000|2021-12-01 11:31:40|16718.9|16718.9|16718.9|16718.9|16718.9|16718.9|16718.9|16718.9|0
1638358310000|2021-12-01 11:31:50|16719.37|16719.37|16719.37|16719.37|16719.37|16719.37|16719.37|16719.37|0
1638358320000|2021-12-01 11:32:00|16720.81|16720.81|16720.81|16720.81|16720.81|16720.81|16720.81|16720.81|0
1638358340000|2021-12-01 11:32:20|16719.89|16719.89|16718.98|16718.98|16719.89|16719.89|16718.98|16718.98|0
1638358350000|2021-12-01 11:32:30|16718.48|16718.48|16718.48|16718.48|16718.48|16718.48|16718.48|16718.48|0
1638358400000|2021-12-01 11:33:20|16717.07|16717.07|16717.07|16717.07|16717.07|16717.07|16717.07|16717.07|0
1638358410000|2021-12-01 11:33:30|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|16717.54|0
1638358430000|2021-12-01 11:33:50|16716.72|16716.72|16715.9|16715.9|16716.72|16716.72|16715.9|16715.9|0
1638358480000|2021-12-01 11:34:40|16714.99|16714.99|16715.9|16715.9|16715.9|16715.9|16714.99|16714.99|0
1638358490000|2021-12-01 11:34:50|16717.19|16717.19|16717.19|16717.19|16717.19|16717.19|16717.19|16717.19|0
1638358540000|2021-12-01 11:35:40|16717.75|16717.75|16718.77|16718.77|16718.77|16718.77|16717.75|16717.75|0
1638358550000|2021-12-01 11:35:50|16719.33|16719.33|16723.8|16723.8|16723.8|16723.8|16718.92|16718.92|0
1638358560000|2021-12-01 11:36:00|16722.37|16722.37|16722.83|16722.83|16722.83|16722.83|16722.37|16722.37|0
1638358580000|2021-12-01 11:36:20|16723.24|16723.24|16723.24|16723.24|16723.24|16723.24|16723.24|16723.24|0
1638358590000|2021-12-01 11:36:30|16723.86|16723.86|16725.49|16725.49|16725.49|16725.49|16723.86|16723.86|0
1638358600000|2021-12-01 11:36:40|16725.7|16725.7|16727.21|16727.21|16727.21|16727.21|16725.7|16725.7|0
1638358650000|2021-12-01 11:37:30|16727.71|16727.71|16727.71|16727.71|16727.71|16727.71|16727.71|16727.71|0
1638358660000|2021-12-01 11:37:40|16726.59|16726.59|16725.87|16725.87|16727.15|16727.15|16725.87|16725.87|0
1638358670000|2021-12-01 11:37:50|16725.05|16725.05|16725.05|16725.05|16725.05|16725.05|16725.05|16725.05|0
1638358680000|2021-12-01 11:38:00|16725.87|16725.87|16725.87|16725.87|16725.87|16725.87|16725.87|16725.87|0
1638358700000|2021-12-01 11:38:20|16724.92|16724.92|16724.95|16724.95|16725.87|16725.87|16724.92|16724.92|0
1638358740000|2021-12-01 11:39:00|16722.09|16722.09|16722.09|16722.09|16722.09|16722.09|16722.09|16722.09|0
1638358750000|2021-12-01 11:39:10|16721.17|16721.17|16721.17|16721.17|16721.17|16721.17|16721.17|16721.17|0
1638358760000|2021-12-01 11:39:20|16719.5|16719.5|16720.9|16720.9|16720.9|16720.9|16719.5|16719.5|0
1638358790000|2021-12-01 11:39:50|16716.3|16716.3|16712.54|16712.54|16716.3|16716.3|16712.54|16712.54|0
1638358800000|2021-12-01 11:40:00|16711.54|16711.54|16710.01|16710.01|16711.54|16711.54|16710.01|16710.01|0
1638358810000|2021-12-01 11:40:10|16708.9|16708.9|16708.7|16708.7|16710.33|16710.33|16708.7|16708.7|0
1638358820000|2021-12-01 11:40:20|16708.23|16708.23|16708.23|16708.23|16708.23|16708.23|16708.23|16708.23|0
1638358830000|2021-12-01 11:40:30|16707.29|16707.29|16708.54|16708.54|16708.54|16708.54|16706.64|16706.64|0
1638358840000|2021-12-01 11:40:40|16707.11|16707.11|16705.28|16705.28|16707.11|16707.11|16705.28|16705.28|0
1638358850000|2021-12-01 11:40:50|16704.73|16704.73|16704.73|16704.73|16704.73|16704.73|16704.73|16704.73|0
1638358860000|2021-12-01 11:41:00|16703.73|16703.73|16703.73|16703.73|16703.73|16703.73|16703.73|16703.73|0
1638358870000|2021-12-01 11:41:10|16702.3|16702.3|16702.3|16702.3|16702.3|16702.3|16702.3|16702.3|0
1638358880000|2021-12-01 11:41:20|16703.73|16703.73|16702.82|16702.82|16703.73|16703.73|16702.82|16702.82|0
1638358900000|2021-12-01 11:41:40|16704.49|16704.49|16705.05|16705.05|16705.05|16705.05|16704.49|16704.49|0
1638358920000|2021-12-01 11:42:00|16704.23|16704.23|16704.23|16704.23|16704.23|16704.23|16704.23|16704.23|0
1638358930000|2021-12-01 11:42:10|16705.15|16705.15|16705.15|16705.15|16705.15|16705.15|16705.15|16705.15|0
1638358950000|2021-12-01 11:42:30|16706.78|16706.78|16706.78|16706.78|16706.78|16706.78|16706.78|16706.78|0
1638358960000|2021-12-01 11:42:40|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|0
1638358980000|2021-12-01 11:43:00|16705.75|16705.75|16705.75|16705.75|16705.75|16705.75|16705.75|16705.75|0
1638359010000|2021-12-01 11:43:30|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|16706.22|0
1638359020000|2021-12-01 11:43:40|16703.36|16703.36|16703.36|16703.36|16703.36|16703.36|16703.36|16703.36|0
1638359100000|2021-12-01 11:45:00|16701.96|16701.96|16701.96|16701.96|16701.96|16701.96|16701.96|16701.96|0
1638359110000|2021-12-01 11:45:10|16701.04|16701.04|16701.04|16701.04|16701.04|16701.04|16701.04|16701.04|0
1638359130000|2021-12-01 11:45:30|16706.2|16706.2|16706.2|16706.2|16706.2|16706.2|16706.2|16706.2|0
1638359150000|2021-12-01 11:45:50|16707.64|16707.64|16707.54|16707.54|16708.45|16708.45|16707.54|16707.54|0
1638359160000|2021-12-01 11:46:00|16706.11|16706.11|16707.54|16707.54|16707.54|16707.54|16706.11|16706.11|0
1638359180000|2021-12-01 11:46:20|16708.97|16708.97|16708.97|16708.97|16708.97|16708.97|16708.97|16708.97|0
1638359210000|2021-12-01 11:46:50|16708.16|16708.16|16708.16|16708.16|16708.16|16708.16|16708.16|16708.16|0
1638359220000|2021-12-01 11:47:00|16704.35|16704.35|16704.35|16704.35|16704.35|16704.35|16704.35|16704.35|0
1638359230000|2021-12-01 11:47:10|16704.14|16704.14|16704.55|16704.55|16704.55|16704.55|16704.14|16704.14|0
1638359310000|2021-12-01 11:48:30|16705.37|16705.37|16705.37|16705.37|16705.37|16705.37|16705.37|16705.37|0
1638359330000|2021-12-01 11:48:50|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|16703.49|0
1638359340000|2021-12-01 11:49:00|16702.67|16702.67|16702.88|16702.88|16702.88|16702.88|16702.67|16702.67|0
1638359400000|2021-12-01 11:50:00|16702.67|16702.67|16702.67|16702.67|16702.67|16702.67|16702.67|16702.67|0
1638359420000|2021-12-01 11:50:20|16705.86|16705.86|16705.86|16705.86|16705.86|16705.86|16705.86|16705.86|0
1638359430000|2021-12-01 11:50:30|16703.87|16703.87|16702.44|16702.44|16703.87|16703.87|16702.44|16702.44|0
1638359450000|2021-12-01 11:50:50|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|16703.26|0
1638359460000|2021-12-01 11:51:00|16704.72|16704.72|16704.83|16704.83|16705.18|16705.18|16702.38|16702.38|0
1638359470000|2021-12-01 11:51:10|16704.02|16704.02|16704.02|16704.02|16704.02|16704.02|16704.02|16704.02|0
1638359490000|2021-12-01 11:51:30|16704.51|16704.51|16704.51|16704.51|16704.51|16704.51|16704.51|16704.51|0
1638359510000|2021-12-01 11:51:50|16703.57|16703.57|16708.26|16708.26|16708.26|16708.26|16703.57|16703.57|0
1638359520000|2021-12-01 11:52:00|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|0
1638359530000|2021-12-01 11:52:10|16708.26|16708.26|16705.88|16705.88|16708.26|16708.26|16705.88|16705.88|0
1638359540000|2021-12-01 11:52:20|16706.79|16706.79|16707.35|16707.35|16707.35|16707.35|16706.79|16706.79|0
1638359550000|2021-12-01 11:52:30|16708.17|16708.17|16708.17|16708.17|16708.17|16708.17|16708.17|16708.17|0
1638359560000|2021-12-01 11:52:40|16707.71|16707.71|16708.53|16708.53|16708.53|16708.53|16707.71|16707.71|0
1638359570000|2021-12-01 11:52:50|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|16709.44|0
1638359580000|2021-12-01 11:53:00|16710.87|16710.87|16711.9|16711.9|16711.9|16711.9|16710.87|16710.87|0
1638359600000|2021-12-01 11:53:20|16712.84|16712.84|16713.31|16713.31|16713.31|16713.31|16712.84|16712.84|0
1638359640000|2021-12-01 11:54:00|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|16713.87|0
1638359660000|2021-12-01 11:54:20|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|16713.4|0
1638359690000|2021-12-01 11:54:50|16712.11|16712.11|16712.11|16712.11|16712.11|16712.11|16712.11|16712.11|0
1638359700000|2021-12-01 11:55:00|16710.88|16710.88|16709.24|16709.24|16710.88|16710.88|16709.24|16709.24|0
1638359710000|2021-12-01 11:55:10|16708.13|16708.13|16708.13|16708.13|16708.13|16708.13|16708.13|16708.13|0
1638359720000|2021-12-01 11:55:20|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|16705.26|0
1638359730000|2021-12-01 11:55:30|16704.45|16704.45|16704.45|16704.45|16704.45|16704.45|16704.45|16704.45|0
1638359740000|2021-12-01 11:55:40|16702.62|16702.62|16702.62|16702.62|16702.62|16702.62|16702.62|16702.62|0
1638359750000|2021-12-01 11:55:50|16701.19|16701.19|16695.08|16695.08|16701.19|16701.19|16695.08|16695.08|0
1638359760000|2021-12-01 11:56:00|16694.26|16694.26|16694.26|16694.26|16694.26|16694.26|16692.63|16692.63|0
1638359770000|2021-12-01 11:56:10|16693.32|16693.32|16692.85|16692.85|16693.32|16693.32|16692.85|16692.85|0
1638359780000|2021-12-01 11:56:20|16695.3|16695.3|16701.79|16701.79|16701.79|16701.79|16695.3|16695.3|0
1638359790000|2021-12-01 11:56:30|16702.26|16702.26|16703.9|16703.9|16703.9|16703.9|16702.26|16702.26|0
1638359800000|2021-12-01 11:56:40|16704.71|16704.71|16705.18|16705.18|16705.18|16705.18|16704.71|16704.71|0
1638359810000|2021-12-01 11:56:50|16707.01|16707.01|16707.01|16707.01|16707.01|16707.01|16707.01|16707.01|0
1638359820000|2021-12-01 11:57:00|16706.19|16706.19|16705.57|16705.57|16707.01|16707.01|16704.76|16704.76|0
1638359840000|2021-12-01 11:57:20|16706.39|16706.39|16706.27|16706.27|16706.39|16706.39|16705.45|16705.45|0
1638359850000|2021-12-01 11:57:30|16705.11|16705.11|16705.11|16705.11|16705.11|16705.11|16705.11|16705.11|0
1638359860000|2021-12-01 11:57:40|16704.29|16704.29|16704.29|16704.29|16704.29|16704.29|16704.29|16704.29|0
1638359880000|2021-12-01 11:58:00|16702.66|16702.66|16701.84|16701.84|16702.66|16702.66|16701.84|16701.84|0
1638359890000|2021-12-01 11:58:10|16701.02|16701.02|16701.02|16701.02|16701.02|16701.02|16701.02|16701.02|0
1638359900000|2021-12-01 11:58:20|16701.51|16701.51|16701.51|16701.51|16701.51|16701.51|16701.51|16701.51|0
1638359910000|2021-12-01 11:58:30|16702.07|16702.07|16702.07|16702.07|16702.07|16702.07|16702.07|16702.07|0
1638359930000|2021-12-01 11:58:50|16701.05|16701.05|16701.84|16701.84|16701.84|16701.84|16700.35|16700.35|0
1638359950000|2021-12-01 11:59:10|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|16702.39|0
1638359970000|2021-12-01 11:59:30|16703.88|16703.88|16703.33|16703.33|16703.88|16703.88|16703.33|16703.33|0
1638359980000|2021-12-01 11:59:40|16704.96|16704.96|16705.77|16705.77|16705.77|16705.77|16704.96|16704.96|0
1638359990000|2021-12-01 11:59:50|16706.71|16706.71|16707.03|16707.03|16708.64|16708.64|16706.71|16706.71|0
1638360000000|2021-12-01 12:00:00|16707.94|16707.94|16708.17|16708.17|16708.17|16708.17|16705.11|16705.11|0
1638360010000|2021-12-01 12:00:10|16709.08|16709.08|16709.08|16709.08|16709.08|16709.08|16709.08|16709.08|0
1638360020000|2021-12-01 12:00:20|16709.64|16709.64|16709.64|16709.64|16709.64|16709.64|16709.64|16709.64|0
1638360030000|2021-12-01 12:00:30|16713.45|16713.45|16714.38|16714.38|16714.38|16714.38|16713.45|16713.45|0
1638360040000|2021-12-01 12:00:40|16716.01|16716.01|16713.44|16713.44|16716.01|16716.01|16713.44|16713.44|0
1638360070000|2021-12-01 12:01:10|16713.91|16713.91|16714.85|16714.85|16714.85|16714.85|16713.91|16713.91|0
1638360100000|2021-12-01 12:01:40|16715.79|16715.79|16715.79|16715.79|16715.79|16715.79|16715.79|16715.79|0
1638360120000|2021-12-01 12:02:00|16712.93|16712.93|16712.11|16712.11|16712.93|16712.93|16712.11|16712.11|0
1638360130000|2021-12-01 12:02:10|16710.73|16710.73|16710.73|16710.73|16710.73|16710.73|16710.73|16710.73|0
1638360140000|2021-12-01 12:02:20|16712.16|16712.16|16712.16|16712.16|16712.16|16712.16|16712.16|16712.16|0
1638360190000|2021-12-01 12:03:10|16713.15|16713.15|16713.71|16713.71|16713.71|16713.71|16713.15|16713.15|0
1638360230000|2021-12-01 12:03:50|16713.91|16713.91|16711.34|16711.34|16713.91|16713.91|16710.67|16710.67|0
1638360240000|2021-12-01 12:04:00|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|16709.7|0
1638360250000|2021-12-01 12:04:10|16708.32|16708.32|16708.79|16708.79|16708.79|16708.79|16708.32|16708.32|0
1638360260000|2021-12-01 12:04:20|16709.32|16709.32|16709.79|16709.79|16709.79|16709.79|16709.32|16709.32|0
1638360270000|2021-12-01 12:04:30|16710.7|16710.7|16711.64|16711.64|16711.64|16711.64|16710.7|16710.7|0
1638360280000|2021-12-01 12:04:40|16712.11|16712.11|16713.05|16713.05|16713.05|16713.05|16712.11|16712.11|0
1638360290000|2021-12-01 12:04:50|16714.02|16714.02|16713.07|16713.07|16714.02|16714.02|16713.07|16713.07|0
1638360300000|2021-12-01 12:05:00|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|16713.63|0
1638360310000|2021-12-01 12:05:10|16715.06|16715.06|16713.63|16713.63|16715.06|16715.06|16713.63|16713.63|0
1638360330000|2021-12-01 12:05:30|16714.55|16714.55|16716.18|16716.18|16716.18|16716.18|16714.55|16714.55|0
1638360340000|2021-12-01 12:05:40|16717.09|16717.09|16716.63|16716.63|16717.09|16717.09|16716.63|16716.63|0
1638360350000|2021-12-01 12:05:50|16718.06|16718.06|16721.82|16721.82|16721.82|16721.82|16718.06|16718.06|0
1638360360000|2021-12-01 12:06:00|16718.98|16718.98|16717.55|16717.55|16718.98|16718.98|16717.55|16717.55|0
1638360420000|2021-12-01 12:07:00|16716.13|16716.13|16712.77|16712.77|16716.13|16716.13|16712.77|16712.77|0
1638360430000|2021-12-01 12:07:10|16712.97|16712.97|16713.38|16713.38|16713.38|16713.38|16712.97|16712.97|0
1638360440000|2021-12-01 12:07:20|16712.82|16712.82|16712.82|16712.82|16712.82|16712.82|16712.82|16712.82|0
1638360490000|2021-12-01 12:08:10|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|16713.94|0
1638360500000|2021-12-01 12:08:20|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|16713.73|0
1638360540000|2021-12-01 12:09:00|16712.3|16712.3|16709.64|16709.64|16712.3|16712.3|16709.64|16709.64|0
1638360560000|2021-12-01 12:09:20|16708|16708|16708|16708|16708|16708|16708|16708|0
1638360570000|2021-12-01 12:09:30|16703.83|16703.83|16702.13|16702.13|16703.83|16703.83|16702.13|16702.13|0
1638360600000|2021-12-01 12:10:00|16700.46|16700.46|16700.46|16700.46|16700.46|16700.46|16700.46|16700.46|0
1638360610000|2021-12-01 12:10:10|16699.64|16699.64|16697.31|16697.31|16699.64|16699.64|16697.31|16697.31|0
1638360630000|2021-12-01 12:10:30|16695.64|16695.64|16695.08|16695.08|16695.64|16695.64|16695.08|16695.08|0
1638360640000|2021-12-01 12:10:40|16692.98|16692.98|16692.04|16692.04|16692.98|16692.98|16692.04|16692.04|0
1638360650000|2021-12-01 12:10:50|16692.51|16692.51|16692.51|16692.51|16692.51|16692.51|16692.51|16692.51|0
1638360680000|2021-12-01 12:11:20|16693.33|16693.33|16693.33|16693.33|16693.33|16693.33|16693.33|16693.33|0
1638360690000|2021-12-01 12:11:30|16692.51|16692.51|16693.94|16693.94|16693.94|16693.94|16692.51|16692.51|0
1638360700000|2021-12-01 12:11:40|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|16692.11|0
1638360710000|2021-12-01 12:11:50|16692.67|16692.67|16692.67|16692.67|16692.67|16692.67|16692.67|16692.67|0
1638360750000|2021-12-01 12:12:30|16693.49|16693.49|16696.25|16696.25|16696.25|16696.25|16693.49|16693.49|0
1638360770000|2021-12-01 12:12:50|16697.19|16697.19|16697.19|16697.19|16697.19|16697.19|16697.19|16697.19|0
1638360820000|2021-12-01 12:13:40|16694.96|16694.96|16693.52|16693.52|16694.96|16694.96|16693.52|16693.52|0
1638360830000|2021-12-01 12:13:50|16690.31|16690.31|16689.5|16689.5|16690.31|16690.31|16689.5|16689.5|0
1638360840000|2021-12-01 12:14:00|16688.06|16688.06|16688.06|16688.06|16688.06|16688.06|16688.06|16688.06|0
1638360860000|2021-12-01 12:14:20|16688.62|16688.62|16688.62|16688.62|16688.62|16688.62|16688.62|16688.62|0
1638360900000|2021-12-01 12:15:00|16688.01|16688.01|16688.01|16688.01|16688.01|16688.01|16688.01|16688.01|0
1638360920000|2021-12-01 12:15:20|16687.06|16687.06|16685.63|16685.63|16687.06|16687.06|16685.63|16685.63|0
1638360950000|2021-12-01 12:15:50|16685.16|16685.16|16685.16|16685.16|16685.16|16685.16|16685.16|16685.16|0
1638360960000|2021-12-01 12:16:00|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|16684.25|0
1638360980000|2021-12-01 12:16:20|16683.43|16683.43|16683.43|16683.43|16683.43|16683.43|16683.43|16683.43|0
1638360990000|2021-12-01 12:16:30|16686.25|16686.25|16686.25|16686.25|16686.25|16686.25|16686.25|16686.25|0
1638361000000|2021-12-01 12:16:40|16687.06|16687.06|16688|16688|16688|16688|16687.06|16687.06|0
1638361020000|2021-12-01 12:17:00|16689.43|16689.43|16693.04|16693.04|16693.04|16693.04|16689.43|16689.43|0
1638361030000|2021-12-01 12:17:10|16693.6|16693.6|16694.42|16694.42|16694.42|16694.42|16693.6|16693.6|0
1638361040000|2021-12-01 12:17:20|16696.16|16696.16|16698.41|16698.41|16698.41|16698.41|16696.16|16696.16|0
1638361050000|2021-12-01 12:17:30|16699.31|16699.31|16701.13|16701.13|16701.13|16701.13|16699.31|16699.31|0
1638361130000|2021-12-01 12:18:50|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|16699.5|0
1638361140000|2021-12-01 12:19:00|16699.3|16699.3|16699.3|16699.3|16699.3|16699.3|16699.3|16699.3|0
1638361170000|2021-12-01 12:19:30|16700.93|16700.93|16701.39|16701.39|16701.39|16701.39|16700.93|16700.93|0
1638361200000|2021-12-01 12:20:00|16702.83|16702.83|16702.83|16702.83|16702.83|16702.83|16702.83|16702.83|0
1638361210000|2021-12-01 12:20:10|16704.46|16704.46|16703.64|16703.64|16704.46|16704.46|16703.64|16703.64|0
1638361260000|2021-12-01 12:21:00|16703.09|16703.09|16703.09|16703.09|16703.09|16703.09|16703.09|16703.09|0
1638361320000|2021-12-01 12:22:00|16702.62|16702.62|16700.78|16700.78|16702.62|16702.62|16700.78|16700.78|0
1638361330000|2021-12-01 12:22:10|16699.97|16699.97|16699.05|16699.05|16699.97|16699.97|16699.05|16699.05|0
1638361360000|2021-12-01 12:22:40|16699.52|16699.52|16699.52|16699.52|16699.52|16699.52|16699.52|16699.52|0
1638361370000|2021-12-01 12:22:50|16698.58|16698.58|16702.54|16702.54|16703.01|16703.01|16698.58|16698.58|0
1638361430000|2021-12-01 12:23:50|16701.11|16701.11|16701.66|16701.66|16701.66|16701.66|16701.11|16701.11|0
1638361440000|2021-12-01 12:24:00|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|16700.55|0
1638361500000|2021-12-01 12:25:00|16700.08|16700.08|16700.08|16700.08|16700.08|16700.08|16699.17|16699.17|0
1638361560000|2021-12-01 12:26:00|16700.55|16700.55|16698.32|16698.32|16700.55|16700.55|16698.32|16698.32|0
1638361580000|2021-12-01 12:26:20|16699.75|16699.75|16700.7|16700.7|16700.7|16700.7|16699.75|16699.75|0
1638361600000|2021-12-01 12:26:40|16701.69|16701.69|16701.69|16701.69|16701.69|16701.69|16701.69|16701.69|0
1638361630000|2021-12-01 12:27:10|16707.01|16707.01|16711.27|16711.27|16712.44|16712.44|16707.01|16707.01|0
1638361650000|2021-12-01 12:27:30|16713.76|16713.76|16715.39|16715.39|16715.39|16715.39|16713.76|16713.76|0
1638361660000|2021-12-01 12:27:40|16717.22|16717.22|16718.21|16718.21|16718.21|16718.21|16717.22|16717.22|0
1638361670000|2021-12-01 12:27:50|16717.39|16717.39|16717.39|16717.39|16717.39|16717.39|16717.39|16717.39|0
1638361680000|2021-12-01 12:28:00|16715.56|16715.56|16715.56|16715.56|16715.56|16715.56|16715.56|16715.56|0
1638361690000|2021-12-01 12:28:10|16716.68|16716.68|16716.68|16716.68|16716.68|16716.68|16716.68|16716.68|0
1638361700000|2021-12-01 12:28:20|16717.15|16717.15|16717.15|16717.15|16717.15|16717.15|16717.15|16717.15|0
1638361740000|2021-12-01 12:29:00|16717.77|16717.77|16718.71|16718.71|16718.71|16718.71|16717.77|16717.77|0
1638361750000|2021-12-01 12:29:10|16718.93|16718.93|16718.93|16718.93|16718.93|16718.93|16718.93|16718.93|0
1638361780000|2021-12-01 12:29:40|16718.37|16718.37|16718.37|16718.37|16718.37|16718.37|16718.37|16718.37|0
1638361810000|2021-12-01 12:30:10|16717.56|16717.56|16717.56|16717.56|16717.56|16717.56|16717.56|16717.56|0
1638361850000|2021-12-01 12:30:50|16717|16717|16717|16717|16717|16717|16717|16717|0
1638361870000|2021-12-01 12:31:10|16716.18|16716.18|16716.18|16716.18|16716.18|16716.18|16716.18|16716.18|0
1638361930000|2021-12-01 12:32:10|16715.37|16715.37|16715.37|16715.37|16715.37|16715.37|16715.37|16715.37|0
1638361940000|2021-12-01 12:32:20|16714.55|16714.55|16714.55|16714.55|16714.55|16714.55|16714.55|16714.55|0
1638361950000|2021-12-01 12:32:30|16713.15|16713.15|16713.15|16713.15|16713.15|16713.15|16713.15|16713.15|0
1638361980000|2021-12-01 12:33:00|16714.56|16714.56|16713.62|16713.62|16714.56|16714.56|16713.62|16713.62|0
1638362000000|2021-12-01 12:33:20|16712.24|16712.24|16712.24|16712.24|16712.24|16712.24|16712.24|16712.24|0
1638362010000|2021-12-01 12:33:30|16712.79|16712.79|16712.79|16712.79|16712.79|16712.79|16712.79|16712.79|0
1638362020000|2021-12-01 12:33:40|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|0
1638362030000|2021-12-01 12:33:50|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|0
1638362040000|2021-12-01 12:34:00|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|16713.77|0
1638362050000|2021-12-01 12:34:10|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|16713.21|0
1638362060000|2021-12-01 12:34:20|16712.74|16712.74|16709.16|16709.16|16712.74|16712.74|16708.25|16708.25|0
1638362070000|2021-12-01 12:34:30|16708.25|16708.25|16708.25|16708.25|16708.25|16708.25|16708.25|16708.25|0
1638362100000|2021-12-01 12:35:00|16706.81|16706.81|16705.82|16705.82|16706.81|16706.81|16705.82|16705.82|0
1638362140000|2021-12-01 12:35:40|16707.45|16707.45|16707.45|16707.45|16707.45|16707.45|16707.45|16707.45|0
1638362160000|2021-12-01 12:36:00|16708.27|16708.27|16708.27|16708.27|16708.27|16708.27|16708.27|16708.27|0
1638362180000|2021-12-01 12:36:20|16709.9|16709.9|16709.9|16709.9|16709.9|16709.9|16709.9|16709.9|0
1638362190000|2021-12-01 12:36:30|16712.92|16712.92|16717.45|16717.45|16717.45|16717.45|16712.92|16712.92|0
1638362200000|2021-12-01 12:36:40|16716.63|16716.63|16718.27|16718.27|16718.27|16718.27|16716.63|16716.63|0
1638362210000|2021-12-01 12:36:50|16719.08|16719.08|16719.08|16719.08|16719.08|16719.08|16719.08|16719.08|0
1638362220000|2021-12-01 12:37:00|16720.91|16720.91|16720.91|16720.91|16720.91|16720.91|16720.91|16720.91|0
1638362230000|2021-12-01 12:37:10|16720.44|16720.44|16720.44|16720.44|16720.44|16720.44|16719.62|16719.62|0
1638362250000|2021-12-01 12:37:30|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|16719.16|16719.16|0
1638362260000|2021-12-01 12:37:40|16719.16|16719.16|16719.16|16719.16|16719.16|16719.16|16719.16|16719.16|0
1638362300000|2021-12-01 12:38:20|16718.69|16718.69|16715.26|16715.26|16718.69|16718.69|16715.26|16715.26|0
1638362310000|2021-12-01 12:38:30|16714.7|16714.7|16714.7|16714.7|16714.7|16714.7|16714.7|16714.7|0
1638362320000|2021-12-01 12:38:40|16713.27|16713.27|16712.71|16712.71|16713.27|16713.27|16712.71|16712.71|0
1638362340000|2021-12-01 12:39:00|16713.82|16713.82|16713.82|16713.82|16713.82|16713.82|16713.82|16713.82|0
1638362350000|2021-12-01 12:39:10|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|0
1638362360000|2021-12-01 12:39:20|16712.71|16712.71|16713.27|16713.27|16713.27|16713.27|16712.71|16712.71|0
1638362370000|2021-12-01 12:39:30|16712.77|16712.77|16712.77|16712.77|16712.77|16712.77|16712.77|16712.77|0
1638362390000|2021-12-01 12:39:50|16711.66|16711.66|16712.34|16712.34|16712.34|16712.34|16709.98|16709.98|0
1638362400000|2021-12-01 12:40:00|16714.01|16714.01|16714.01|16714.01|16714.01|16714.01|16714.01|16714.01|0
1638362410000|2021-12-01 12:40:10|16716.87|16716.87|16716.87|16716.87|16716.87|16716.87|16716.87|16716.87|0
1638362420000|2021-12-01 12:40:20|16721.84|16721.84|16725.12|16725.12|16725.12|16725.12|16721.84|16721.84|0
1638362430000|2021-12-01 12:40:30|16723.45|16723.45|16721.54|16721.54|16723.45|16723.45|16721.54|16721.54|0
1638362440000|2021-12-01 12:40:40|16720.63|16720.63|16713.97|16713.97|16722.86|16722.86|16713.97|16713.97|0
1638362450000|2021-12-01 12:40:50|16713.42|16713.42|16714.33|16714.33|16714.33|16714.33|16713.42|16713.42|0
1638362460000|2021-12-01 12:41:00|16713.42|16713.42|16713.42|16713.42|16713.42|16713.42|16713.42|16713.42|0
1638362470000|2021-12-01 12:41:10|16715.09|16715.09|16715.09|16715.09|16715.09|16715.09|16715.09|16715.09|0
1638362480000|2021-12-01 12:41:20|16714.68|16714.68|16714.68|16714.68|16714.68|16714.68|16714.68|16714.68|0
1638362490000|2021-12-01 12:41:30|16714.12|16714.12|16714.38|16714.38|16714.94|16714.94|16714.12|16714.12|0
1638362500000|2021-12-01 12:41:40|16713.26|16713.26|16713.26|16713.26|16713.26|16713.26|16713.26|16713.26|0
1638362530000|2021-12-01 12:42:10|16716.61|16716.61|16716.61|16716.61|16716.61|16716.61|16716.61|16716.61|0
1638362540000|2021-12-01 12:42:20|16719.38|16719.38|16719.38|16719.38|16719.38|16719.38|16719.38|16719.38|0
1638362560000|2021-12-01 12:42:40|16718.82|16718.82|16719.38|16719.38|16719.38|16719.38|16718.82|16718.82|0
1638362570000|2021-12-01 12:42:50|16718.26|16718.26|16717.15|16717.15|16718.26|16718.26|16717.15|16717.15|0
1638362580000|2021-12-01 12:43:00|16718.26|16718.26|16716.03|16716.03|16718.26|16718.26|16716.03|16716.03|0
1638362590000|2021-12-01 12:43:10|16715.48|16715.48|16714.92|16714.92|16715.48|16715.48|16714.92|16714.92|0
1638362600000|2021-12-01 12:43:20|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|16716.59|0
1638362620000|2021-12-01 12:43:40|16717.7|16717.7|16717.7|16717.7|16717.7|16717.7|16717.7|16717.7|0
1638362630000|2021-12-01 12:43:50|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|0
1638362660000|2021-12-01 12:44:20|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|16717.8|0
1638362670000|2021-12-01 12:44:30|16718.35|16718.35|16718.35|16718.35|16718.35|16718.35|16718.35|16718.35|0
1638362680000|2021-12-01 12:44:40|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|16717.24|0
1638362690000|2021-12-01 12:44:50|16718.67|16718.67|16718.67|16718.67|16718.67|16718.67|16718.67|16718.67|0
1638362710000|2021-12-01 12:45:10|16718.18|16718.18|16717.36|16717.36|16718.18|16718.18|16717.36|16717.36|0
1638362750000|2021-12-01 12:45:50|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|16718.47|0
1638362760000|2021-12-01 12:46:00|16719.29|16719.29|16716.42|16716.42|16719.85|16719.85|16716.42|16716.42|0
1638362780000|2021-12-01 12:46:20|16715.61|16715.61|16715.11|16715.11|16715.61|16715.61|16715.11|16715.11|0
1638362790000|2021-12-01 12:46:30|16716.02|16716.02|16716.94|16716.94|16716.94|16716.94|16716.02|16716.02|0
1638362810000|2021-12-01 12:46:50|16717.5|16717.5|16717.5|16717.5|16717.5|16717.5|16717.5|16717.5|0
1638362830000|2021-12-01 12:47:10|16717.97|16717.97|16721.89|16721.89|16721.89|16721.89|16717.97|16717.97|0
1638362840000|2021-12-01 12:47:20|16723.38|16723.38|16723.41|16723.41|16723.88|16723.88|16723.38|16723.38|0
1638362850000|2021-12-01 12:47:30|16722.59|16722.59|16724.46|16724.46|16726.4|16726.4|16721.78|16721.78|0
1638362860000|2021-12-01 12:47:40|16725.02|16725.02|16724.96|16724.96|16725.51|16725.51|16724.96|16724.96|0
1638362870000|2021-12-01 12:47:50|16723.28|16723.28|16723.84|16723.84|16723.84|16723.84|16723.28|16723.28|0
1638362880000|2021-12-01 12:48:00|16724.4|16724.4|16726.01|16726.01|16726.01|16726.01|16724.4|16724.4|0
1638362890000|2021-12-01 12:48:10|16726.57|16726.57|16726.01|16726.01|16726.57|16726.57|16725.45|16725.45|0
1638362900000|2021-12-01 12:48:20|16726.57|16726.57|16729.41|16729.41|16729.41|16729.41|16726.57|16726.57|0
1638362910000|2021-12-01 12:48:30|16728.29|16728.29|16728.29|16728.29|16728.29|16728.29|16728.29|16728.29|0
1638362920000|2021-12-01 12:48:40|16728.85|16728.85|16729.56|16729.56|16729.56|16729.56|16727.74|16727.74|0
1638362930000|2021-12-01 12:48:50|16730.68|16730.68|16737.43|16737.43|16737.43|16737.43|16728.85|16728.85|0
1638362940000|2021-12-01 12:49:00|16738.25|16738.25|16739.16|16739.16|16739.16|16739.16|16738.25|16738.25|0
1638362950000|2021-12-01 12:49:10|16738.25|16738.25|16738.73|16738.73|16738.73|16738.73|16737.33|16737.33|0
1638362970000|2021-12-01 12:49:30|16739.2|16739.2|16741.55|16741.55|16741.55|16741.55|16739.2|16739.2|0
1638362980000|2021-12-01 12:49:40|16742|16742|16742|16742|16742|16742|16742|16742|0
1638362990000|2021-12-01 12:49:50|16742.44|16742.44|16742.44|16742.44|16742.44|16742.44|16742.44|16742.44|0
1638363000000|2021-12-01 12:50:00|16744.67|16744.67|16744.67|16744.67|16744.67|16744.67|16744.67|16744.67|0
1638363020000|2021-12-01 12:50:20|16745.59|16745.59|16745.59|16745.59|16745.59|16745.59|16745.59|16745.59|0
1638363040000|2021-12-01 12:50:40|16747.08|16747.08|16747.08|16747.08|16747.08|16747.08|16747.08|16747.08|0
1638363060000|2021-12-01 12:51:00|16745.4|16745.4|16745.4|16745.4|16745.4|16745.4|16745.4|16745.4|0
1638363070000|2021-12-01 12:51:10|16746.4|16746.4|16739.95|16739.95|16746.4|16746.4|16739.95|16739.95|0
1638363120000|2021-12-01 12:52:00|16739.5|16739.5|16738.69|16738.69|16739.5|16739.5|16738.69|16738.69|0
1638363130000|2021-12-01 12:52:10|16736.86|16736.86|16736.86|16736.86|16736.86|16736.86|16736.86|16736.86|0
1638363140000|2021-12-01 12:52:20|16738.53|16738.53|16738.53|16738.53|16738.53|16738.53|16738.53|16738.53|0
1638363160000|2021-12-01 12:52:40|16737.62|16737.62|16738.17|16738.17|16738.17|16738.17|16737.62|16737.62|0
1638363170000|2021-12-01 12:52:50|16737.26|16737.26|16737.26|16737.26|16737.26|16737.26|16737.26|16737.26|0
1638363180000|2021-12-01 12:53:00|16737.82|16737.82|16737.82|16737.82|16737.82|16737.82|16737.82|16737.82|0
1638363190000|2021-12-01 12:53:10|16736.7|16736.7|16730.76|16730.76|16736.7|16736.7|16729.95|16729.95|0
1638363200000|2021-12-01 12:53:20|16729.82|16729.82|16730.38|16730.38|16730.38|16730.38|16729.82|16729.82|0
1638363270000|2021-12-01 12:54:30|16729.91|16729.91|16729.91|16729.91|16729.91|16729.91|16729.91|16729.91|0
1638363280000|2021-12-01 12:54:40|16730.73|16730.73|16731.55|16731.55|16731.55|16731.55|16730.73|16730.73|0
1638363300000|2021-12-01 12:55:00|16734.41|16734.41|16734.41|16734.41|16734.41|16734.41|16734.41|16734.41|0
1638363320000|2021-12-01 12:55:20|16736.24|16736.24|16736.24|16736.24|16736.24|16736.24|16736.24|16736.24|0
1638363340000|2021-12-01 12:55:40|16735.33|16735.33|16735.33|16735.33|16735.33|16735.33|16735.33|16735.33|0
1638363360000|2021-12-01 12:56:00|16736.44|16736.44|16736.44|16736.44|16736.44|16736.44|16736.44|16736.44|0
1638363370000|2021-12-01 12:56:10|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|16737.73|0
1638363390000|2021-12-01 12:56:30|16738.28|16738.28|16740.11|16740.11|16740.11|16740.11|16738.28|16738.28|0
1638363400000|2021-12-01 12:56:40|16739.64|16739.64|16742.36|16742.36|16742.36|16742.36|16739.64|16739.64|0
1638363410000|2021-12-01 12:56:50|16742.91|16742.91|16742.36|16742.36|16742.91|16742.91|16742.36|16742.36|0
1638363420000|2021-12-01 12:57:00|16742.97|16742.97|16742.97|16742.97|16742.97|16742.97|16742.97|16742.97|0
1638363430000|2021-12-01 12:57:10|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|16743.89|0
1638363450000|2021-12-01 12:57:30|16744.83|16744.83|16744.83|16744.83|16744.83|16744.83|16744.83|16744.83|0
1638363470000|2021-12-01 12:57:50|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|16745.38|0
1638363480000|2021-12-01 12:58:00|16743.75|16743.75|16741.92|16741.92|16743.75|16743.75|16741.92|16741.92|0
1638363490000|2021-12-01 12:58:10|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|16741.37|0
1638363520000|2021-12-01 12:58:40|16745.15|16745.15|16745.15|16745.15|16745.15|16745.15|16745.15|16745.15|0
1638363530000|2021-12-01 12:58:50|16745.35|16745.35|16745.56|16745.56|16745.56|16745.56|16745.35|16745.35|0
1638363540000|2021-12-01 12:59:00|16746.11|16746.11|16747.03|16747.03|16747.03|16747.03|16746.11|16746.11|0
1638363570000|2021-12-01 12:59:30|16745.91|16745.91|16744.24|16744.24|16745.91|16745.91|16744.24|16744.24|0
1638363580000|2021-12-01 12:59:40|16744.8|16744.8|16743.68|16743.68|16744.8|16744.8|16743.68|16743.68|0
1638363590000|2021-12-01 12:59:50|16743.22|16743.22|16743.22|16743.22|16743.22|16743.22|16743.22|16743.22|0
1638363600000|2021-12-01 13:00:00|16742.72|16742.72|16747.41|16747.41|16747.41|16747.41|16742.72|16742.72|0
1638363610000|2021-12-01 13:00:10|16748.53|16748.53|16749.44|16749.44|16749.44|16749.44|16748.53|16748.53|0
1638363620000|2021-12-01 13:00:20|16748.53|16748.53|16748.53|16748.53|16748.53|16748.53|16748.53|16748.53|0
1638363630000|2021-12-01 13:00:30|16747.09|16747.09|16742.03|16742.03|16747.09|16747.09|16742.03|16742.03|0
1638363640000|2021-12-01 13:00:40|16741.56|16741.56|16741.56|16741.56|16741.56|16741.56|16741.56|16741.56|0
1638363650000|2021-12-01 13:00:50|16740.65|16740.65|16741.12|16741.12|16741.12|16741.12|16740.65|16740.65|0
1638363670000|2021-12-01 13:01:10|16741.61|16741.61|16741.61|16741.61|16741.61|16741.61|16741.61|16741.61|0
1638363680000|2021-12-01 13:01:20|16742.43|16742.43|16743.25|16743.25|16743.25|16743.25|16742.43|16742.43|0
1638363700000|2021-12-01 13:01:40|16744.16|16744.16|16743.17|16743.17|16744.16|16744.16|16743.17|16743.17|0
1638363710000|2021-12-01 13:01:50|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|0
1638363720000|2021-12-01 13:02:00|16742.31|16742.31|16742.98|16742.98|16742.98|16742.98|16742.31|16742.31|0
1638363730000|2021-12-01 13:02:10|16742.42|16742.42|16742.42|16742.42|16742.42|16742.42|16742.42|16742.42|0
1638363740000|2021-12-01 13:02:20|16741.61|16741.61|16742.42|16742.42|16742.42|16742.42|16741.61|16741.61|0
1638363810000|2021-12-01 13:03:30|16741.96|16741.96|16741.96|16741.96|16741.96|16741.96|16741.96|16741.96|0
1638363820000|2021-12-01 13:03:40|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|16741.14|0
1638363840000|2021-12-01 13:04:00|16739.71|16739.71|16739.71|16739.71|16739.71|16739.71|16739.71|16739.71|0
1638363850000|2021-12-01 13:04:10|16739.15|16739.15|16739.15|16739.15|16739.15|16739.15|16739.15|16739.15|0
1638363880000|2021-12-01 13:04:40|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|0
1638363890000|2021-12-01 13:04:50|16738.76|16738.76|16738.76|16738.76|16738.76|16738.76|16738.76|16738.76|0
1638363910000|2021-12-01 13:05:10|16740.19|16740.19|16740.19|16740.19|16740.19|16740.19|16740.19|16740.19|0
1638363930000|2021-12-01 13:05:30|16739.37|16739.37|16739.37|16739.37|16739.37|16739.37|16739.37|16739.37|0
1638363970000|2021-12-01 13:06:10|16741.01|16741.01|16741.82|16741.82|16741.82|16741.82|16740.19|16740.19|0
1638364000000|2021-12-01 13:06:40|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|16742.03|0
1638364020000|2021-12-01 13:07:00|16740.6|16740.6|16740.6|16740.6|16740.6|16740.6|16740.6|16740.6|0
1638364040000|2021-12-01 13:07:20|16740.04|16740.04|16740.95|16740.95|16740.95|16740.95|16740.04|16740.04|0
1638364130000|2021-12-01 13:08:50|16740.14|16740.14|16741.57|16741.57|16741.57|16741.57|16740.14|16740.14|0
1638364140000|2021-12-01 13:09:00|16742.51|16742.51|16741.6|16741.6|16742.51|16742.51|16741.6|16741.6|0
1638364150000|2021-12-01 13:09:10|16737.32|16737.32|16735.36|16735.36|16737.32|16737.32|16735.36|16735.36|0
1638364160000|2021-12-01 13:09:20|16734.74|16734.74|16733.4|16733.4|16736.14|16736.14|16733.4|16733.4|0
1638364190000|2021-12-01 13:09:50|16734.83|16734.83|16735.3|16735.3|16735.3|16735.3|16734.83|16734.83|0
1638364200000|2021-12-01 13:10:00|16735.86|16735.86|16735.86|16735.86|16735.86|16735.86|16735.86|16735.86|0
1638364220000|2021-12-01 13:10:20|16736.85|16736.85|16739.28|16739.28|16739.28|16739.28|16736.85|16736.85|0
1638364320000|2021-12-01 13:12:00|16739.78|16739.78|16739.78|16739.78|16739.78|16739.78|16739.78|16739.78|0
1638364340000|2021-12-01 13:12:20|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|16738.87|0
1638364350000|2021-12-01 13:12:30|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|0
1638364360000|2021-12-01 13:12:40|16736.32|16736.32|16735.38|16735.38|16736.32|16736.32|16735.38|16735.38|0
1638364390000|2021-12-01 13:13:10|16734.45|16734.45|16734.45|16734.45|16734.45|16734.45|16734.45|16734.45|0
1638364440000|2021-12-01 13:14:00|16733.01|16733.01|16733.01|16733.01|16733.01|16733.01|16733.01|16733.01|0
1638364450000|2021-12-01 13:14:10|16732.46|16732.46|16732.46|16732.46|16732.46|16732.46|16732.46|16732.46|0
1638364470000|2021-12-01 13:14:30|16731.9|16731.9|16731.9|16731.9|16731.9|16731.9|16731.9|16731.9|0
1638364480000|2021-12-01 13:14:40|16731.34|16731.34|16731.34|16731.34|16731.34|16731.34|16731.34|16731.34|0
1638364490000|2021-12-01 13:14:50|16730.85|16730.85|16724.29|16724.29|16730.85|16730.85|16724.29|16724.29|0
1638364500000|2021-12-01 13:15:00|16723.73|16723.73|16724.05|16724.05|16724.61|16724.61|16722.94|16722.94|0
1638364510000|2021-12-01 13:15:10|16722.94|16722.94|16722.38|16722.38|16722.94|16722.94|16722.38|16722.38|0
1638364520000|2021-12-01 13:15:20|16724.05|16724.05|16720.91|16720.91|16724.61|16724.61|16720.91|16720.91|0
1638364540000|2021-12-01 13:15:40|16722.02|16722.02|16722.02|16722.02|16722.02|16722.02|16722.02|16722.02|0
1638364550000|2021-12-01 13:15:50|16721.21|16721.21|16721.76|16721.76|16721.76|16721.76|16721.21|16721.21|0
1638364560000|2021-12-01 13:16:00|16720.85|16720.85|16709.74|16709.74|16720.85|16720.85|16709.74|16709.74|0
1638364580000|2021-12-01 13:16:20|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|16709.28|0
1638364590000|2021-12-01 13:16:30|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|16708.81|0
1638364610000|2021-12-01 13:16:50|16707.37|16707.37|16706.43|16706.43|16707.37|16707.37|16706.43|16706.43|0
1638364620000|2021-12-01 13:17:00|16703.98|16703.98|16703.82|16703.82|16704.45|16704.45|16703.82|16703.82|0
1638364630000|2021-12-01 13:17:10|16705.45|16705.45|16705.45|16705.45|16705.45|16705.45|16705.45|16705.45|0
1638364680000|2021-12-01 13:18:00|16706.39|16706.39|16706.85|16706.85|16706.85|16706.85|16706.39|16706.39|0
1638364720000|2021-12-01 13:18:40|16706.03|16706.03|16704.6|16704.6|16707.67|16707.67|16703.79|16703.79|0
1638364730000|2021-12-01 13:18:50|16705.42|16705.42|16707.15|16707.15|16707.15|16707.15|16705.42|16705.42|0
1638364740000|2021-12-01 13:19:00|16708.78|16708.78|16708.78|16708.78|16708.78|16708.78|16708.78|16708.78|0
1638364750000|2021-12-01 13:19:10|16709.6|16709.6|16710.41|16710.41|16710.41|16710.41|16709.6|16709.6|0
1638364760000|2021-12-01 13:19:20|16709.95|16709.95|16709.95|16709.95|16709.95|16709.95|16709.95|16709.95|0
1638364770000|2021-12-01 13:19:30|16710.77|16710.77|16710.77|16710.77|16710.77|16710.77|16710.77|16710.77|0
1638364780000|2021-12-01 13:19:40|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|16711.58|0
1638364790000|2021-12-01 13:19:50|16712.05|16712.05|16712.05|16712.05|16712.05|16712.05|16712.05|16712.05|0
1638364800000|2021-12-01 13:20:00|16712.55|16712.55|16712.18|16712.18|16712.55|16712.55|16711.25|16711.25|0
1638364810000|2021-12-01 13:20:10|16710.55|16710.55|16710.55|16710.55|16710.55|16710.55|16710.55|16710.55|0
1638364830000|2021-12-01 13:20:30|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|16708.82|0
1638364840000|2021-12-01 13:20:40|16707.42|16707.42|16707.42|16707.42|16707.42|16707.42|16707.42|16707.42|0
1638364850000|2021-12-01 13:20:50|16708.34|16708.34|16708.34|16708.34|16708.34|16708.34|16708.34|16708.34|0
1638364870000|2021-12-01 13:21:10|16707.52|16707.52|16706.61|16706.61|16707.52|16707.52|16706.61|16706.61|0
1638364900000|2021-12-01 13:21:40|16706.05|16706.05|16706.05|16706.05|16706.05|16706.05|16706.05|16706.05|0
1638364940000|2021-12-01 13:22:20|16706.66|16706.66|16707.22|16707.22|16707.22|16707.22|16706.66|16706.66|0
1638364970000|2021-12-01 13:22:50|16706.73|16706.73|16706.73|16706.73|16706.73|16706.73|16706.73|16706.73|0
1638364990000|2021-12-01 13:23:10|16707.84|16707.84|16707.84|16707.84|16707.84|16707.84|16707.84|16707.84|0
1638365010000|2021-12-01 13:23:30|16706.73|16706.73|16705.35|16705.35|16706.73|16706.73|16705.35|16705.35|0
1638365040000|2021-12-01 13:24:00|16703.71|16703.71|16701.89|16701.89|16703.71|16703.71|16701.89|16701.89|0
1638365050000|2021-12-01 13:24:10|16700.95|16700.95|16701.86|16701.86|16701.86|16701.86|16700.95|16700.95|0
1638365070000|2021-12-01 13:24:30|16699.41|16699.41|16696.84|16696.84|16699.41|16699.41|16696.84|16696.84|0
1638365090000|2021-12-01 13:24:50|16696.62|16696.62|16701.12|16701.12|16701.12|16701.12|16696.62|16696.62|0
1638365100000|2021-12-01 13:25:00|16702.06|16702.06|16703.44|16703.44|16703.44|16703.44|16702.06|16702.06|0
1638365110000|2021-12-01 13:25:10|16704.84|16704.84|16705.77|16705.77|16705.77|16705.77|16704.84|16704.84|0
1638365120000|2021-12-01 13:25:20|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|16706.59|0
1638365130000|2021-12-01 13:25:30|16708.42|16708.42|16711.28|16711.28|16711.28|16711.28|16708.42|16708.42|0
1638365140000|2021-12-01 13:25:40|16712.28|16712.28|16711.36|16711.36|16712.28|16712.28|16711.36|16711.36|0
1638365150000|2021-12-01 13:25:50|16712.28|16712.28|16712.28|16712.28|16712.28|16712.28|16712.28|16712.28|0
1638365160000|2021-12-01 13:26:00|16710.84|16710.84|16709.41|16709.41|16710.84|16710.84|16709.41|16709.41|0
1638365170000|2021-12-01 13:26:10|16708.5|16708.5|16707.68|16707.68|16708.5|16708.5|16707.68|16707.68|0
1638365230000|2021-12-01 13:27:10|16706.77|16706.77|16706.77|16706.77|16706.77|16706.77|16706.77|16706.77|0
1638365240000|2021-12-01 13:27:20|16708.26|16708.26|16709.17|16709.17|16709.17|16709.17|16708.26|16708.26|0
1638365250000|2021-12-01 13:27:30|16710.1|16710.1|16710.1|16710.1|16710.1|16710.1|16710.1|16710.1|0
1638365260000|2021-12-01 13:27:40|16711.53|16711.53|16712.45|16712.45|16712.45|16712.45|16711.53|16711.53|0
1638365340000|2021-12-01 13:29:00|16711.63|16711.63|16711.63|16711.63|16711.63|16711.63|16711.63|16711.63|0
1638365350000|2021-12-01 13:29:10|16711.16|16711.16|16709.73|16709.73|16711.16|16711.16|16709.73|16709.73|0
1638365370000|2021-12-01 13:29:30|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|0
1638365400000|2021-12-01 13:30:00|16711.1|16711.1|16713.97|16713.97|16714.44|16714.44|16711.1|16711.1|0
1638365410000|2021-12-01 13:30:10|16712.14|16712.14|16712.14|16712.14|16712.14|16712.14|16712.14|16712.14|0
1638365430000|2021-12-01 13:30:30|16712.7|16712.7|16712.7|16712.7|16712.7|16712.7|16712.7|16712.7|0
1638365460000|2021-12-01 13:31:00|16713.16|16713.16|16714.99|16714.99|16714.99|16714.99|16713.16|16713.16|0
1638365470000|2021-12-01 13:31:10|16715.44|16715.44|16714.51|16714.51|16716.37|16716.37|16714.51|16714.51|0
1638365490000|2021-12-01 13:31:30|16716.96|16716.96|16716.96|16716.96|16716.96|16716.96|16716.96|16716.96|0
1638365500000|2021-12-01 13:31:40|16717.77|16717.77|16720|16720|16720|16720|16717.77|16717.77|0
1638365510000|2021-12-01 13:31:50|16720.82|16720.82|16721.73|16721.73|16721.73|16721.73|16720.82|16720.82|0
1638365520000|2021-12-01 13:32:00|16722.2|16722.2|16722.2|16722.2|16722.2|16722.2|16722.2|16722.2|0
1638365530000|2021-12-01 13:32:10|16723.23|16723.23|16723.23|16723.23|16723.23|16723.23|16723.23|16723.23|0
1638365550000|2021-12-01 13:32:30|16723.45|16723.45|16722.63|16722.63|16723.45|16723.45|16722.63|16722.63|0
1638365570000|2021-12-01 13:32:50|16724.07|16724.07|16722.9|16722.9|16724.07|16724.07|16722.9|16722.9|0
1638365640000|2021-12-01 13:34:00|16722.35|16722.35|16722.35|16722.35|16722.35|16722.35|16722.35|16722.35|0
1638365700000|2021-12-01 13:35:00|16722.9|16722.9|16723.84|16723.84|16723.84|16723.84|16721.79|16721.79|0
1638365720000|2021-12-01 13:35:20|16725.71|16725.71|16724.59|16724.59|16725.71|16725.71|16724.59|16724.59|0
1638365740000|2021-12-01 13:35:40|16722.96|16722.96|16722.96|16722.96|16722.96|16722.96|16722.96|16722.96|0
1638365790000|2021-12-01 13:36:30|16722.14|16722.14|16721.58|16721.58|16722.14|16722.14|16721.58|16721.58|0
1638365800000|2021-12-01 13:36:40|16721.02|16721.02|16720.11|16720.11|16722.14|16722.14|16720.11|16720.11|0
1638365810000|2021-12-01 13:36:50|16720.67|16720.67|16716.15|16716.15|16720.67|16720.67|16715.68|16715.68|0
1638365820000|2021-12-01 13:37:00|16715.59|16715.59|16715.59|16715.59|16715.59|16715.59|16715.59|16715.59|0
1638365830000|2021-12-01 13:37:10|16716.15|16716.15|16715.99|16715.99|16717.82|16717.82|16715.99|16715.99|0
1638365840000|2021-12-01 13:37:20|16717.82|16717.82|16718.73|16718.73|16718.73|16718.73|16717.82|16717.82|0
1638365850000|2021-12-01 13:37:30|16719.85|16719.85|16720.67|16720.67|16720.67|16720.67|16719.85|16719.85|0
1638365860000|2021-12-01 13:37:40|16719.23|16719.23|16719.23|16719.23|16719.23|16719.23|16718.77|16718.77|0
1638365870000|2021-12-01 13:37:50|16718.67|16718.67|16718.67|16718.67|16718.67|16718.67|16718.67|16718.67|0
1638365890000|2021-12-01 13:38:10|16717.68|16717.68|16718.15|16718.15|16718.15|16718.15|16717.68|16717.68|0
1638365920000|2021-12-01 13:38:40|16718.62|16718.62|16718.62|16718.62|16718.62|16718.62|16718.62|16718.62|0
1638365930000|2021-12-01 13:38:50|16717.5|16717.5|16717.5|16717.5|16717.5|16717.5|16717.5|16717.5|0
1638365940000|2021-12-01 13:39:00|16716.95|16716.95|16716.95|16716.95|16716.95|16716.95|16716.95|16716.95|0
1638365950000|2021-12-01 13:39:10|16716.39|16716.39|16715.92|16715.92|16716.48|16716.48|16715.92|16715.92|0
1638365960000|2021-12-01 13:39:20|16715.36|16715.36|16715.36|16715.36|16715.36|16715.36|16714.8|16714.8|0
1638365970000|2021-12-01 13:39:30|16715.92|16715.92|16714.8|16714.8|16715.92|16715.92|16714.8|16714.8|0
1638365980000|2021-12-01 13:39:40|16715.27|16715.27|16713.64|16713.64|16715.27|16715.27|16713.64|16713.64|0
1638366000000|2021-12-01 13:40:00|16714.2|16714.2|16714.2|16714.2|16714.2|16714.2|16714.2|16714.2|0
1638366030000|2021-12-01 13:40:30|16713.38|16713.38|16715.05|16715.05|16715.05|16715.05|16713.38|16713.38|0
1638366040000|2021-12-01 13:40:40|16714.12|16714.12|16711.83|16711.83|16714.12|16714.12|16711.83|16711.83|0
1638366050000|2021-12-01 13:40:50|16712.74|16712.74|16712.74|16712.74|16712.74|16712.74|16712.74|16712.74|0
1638366100000|2021-12-01 13:41:40|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|16710.29|0
1638366120000|2021-12-01 13:42:00|16709.82|16709.82|16710.94|16710.94|16710.94|16710.94|16709.82|16709.82|0
1638366140000|2021-12-01 13:42:20|16710.38|16710.38|16710.38|16710.38|16710.38|16710.38|16710.38|16710.38|0
1638366150000|2021-12-01 13:42:30|16710.94|16710.94|16710.94|16710.94|16710.94|16710.94|16710.94|16710.94|0
1638366190000|2021-12-01 13:43:10|16712.57|16712.57|16712.22|16712.22|16712.57|16712.57|16711.29|16711.29|0
1638366200000|2021-12-01 13:43:20|16711.66|16711.66|16711.66|16711.66|16711.66|16711.66|16711.66|16711.66|0
1638366210000|2021-12-01 13:43:30|16712.16|16712.16|16712.16|16712.16|16712.16|16712.16|16712.16|16712.16|0
1638366220000|2021-12-01 13:43:40|16712.72|16712.72|16712.72|16712.72|16712.72|16712.72|16712.72|16712.72|0
1638366240000|2021-12-01 13:44:00|16712.16|16712.16|16712.72|16712.72|16712.72|16712.72|16712.16|16712.16|0
1638366250000|2021-12-01 13:44:10|16713.18|16713.18|16713.18|16713.18|16713.18|16713.18|16713.18|16713.18|0
1638366290000|2021-12-01 13:44:50|16713.65|16713.65|16713.65|16713.65|16713.65|16713.65|16713.65|16713.65|0
1638366310000|2021-12-01 13:45:10|16714.12|16714.12|16726.8|16726.8|16726.8|16726.8|16714.12|16714.12|0
1638366320000|2021-12-01 13:45:20|16727.8|16727.8|16725.71|16725.71|16728.35|16728.35|16725.71|16725.71|0
1638366330000|2021-12-01 13:45:30|16726.83|16726.83|16726.83|16726.83|16727.38|16727.38|16726.83|16726.83|0
1638366340000|2021-12-01 13:45:40|16726.27|16726.27|16725.71|16725.71|16726.27|16726.27|16725.71|16725.71|0
1638366350000|2021-12-01 13:45:50|16725.16|16725.16|16725.15|16725.15|16725.62|16725.62|16725.15|16725.15|0
1638366360000|2021-12-01 13:46:00|16726.27|16726.27|16727.38|16727.38|16727.38|16727.38|16726.27|16726.27|0
1638366370000|2021-12-01 13:46:10|16727.94|16727.94|16728.49|16728.49|16728.49|16728.49|16727.94|16727.94|0
1638366380000|2021-12-01 13:46:20|16729.43|16729.43|16734.37|16734.37|16734.37|16734.37|16729.43|16729.43|0
1638366390000|2021-12-01 13:46:30|16734.84|16734.84|16735.56|16735.56|16735.56|16735.56|16734.84|16734.84|0
1638366410000|2021-12-01 13:46:50|16735.97|16735.97|16736.88|16736.88|16736.88|16736.88|16735.97|16735.97|0
1638366420000|2021-12-01 13:47:00|16738.55|16738.55|16739.83|16739.83|16739.83|16739.83|16738.55|16738.55|0
1638366440000|2021-12-01 13:47:20|16739.37|16739.37|16738.9|16738.9|16739.37|16739.37|16738.9|16738.9|0
1638366450000|2021-12-01 13:47:30|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|16737.23|0
1638366460000|2021-12-01 13:47:40|16735.8|16735.8|16734.83|16734.83|16735.8|16735.8|16734.83|16734.83|0
1638366470000|2021-12-01 13:47:50|16735.3|16735.3|16735.3|16735.3|16735.3|16735.3|16735.3|16735.3|0
1638366490000|2021-12-01 13:48:10|16734.18|16734.18|16732.21|16732.21|16734.18|16734.18|16732.21|16732.21|0
1638366500000|2021-12-01 13:48:20|16731.66|16731.66|16730.54|16730.54|16731.66|16731.66|16730.54|16730.54|0
1638366510000|2021-12-01 13:48:30|16729.98|16729.98|16730.28|16730.28|16730.28|16730.28|16729.17|16729.17|0
1638366520000|2021-12-01 13:48:40|16730.84|16730.84|16729.31|16729.31|16730.84|16730.84|16729.31|16729.31|0
1638366540000|2021-12-01 13:49:00|16730.43|16730.43|16732.66|16732.66|16732.66|16732.66|16730.43|16730.43|0
1638366560000|2021-12-01 13:49:20|16731.26|16731.26|16731.26|16731.26|16731.26|16731.26|16731.26|16731.26|0
1638366580000|2021-12-01 13:49:40|16730.85|16730.85|16730.85|16730.85|16730.85|16730.85|16730.85|16730.85|0
1638366590000|2021-12-01 13:49:50|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|16731.96|0
1638366610000|2021-12-01 13:50:10|16732.88|16732.88|16732.06|16732.06|16732.88|16732.88|16732.06|16732.06|0
1638366620000|2021-12-01 13:50:20|16731.15|16731.15|16731.15|16731.15|16731.15|16731.15|16731.15|16731.15|0
1638366630000|2021-12-01 13:50:30|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|16730.68|0
1638366640000|2021-12-01 13:50:40|16730.21|16730.21|16730.21|16730.21|16730.21|16730.21|16730.21|16730.21|0
1638366650000|2021-12-01 13:50:50|16731.12|16731.12|16730.3|16730.3|16731.12|16731.12|16730.3|16730.3|0
1638366660000|2021-12-01 13:51:00|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|16731.74|0
1638366690000|2021-12-01 13:51:30|16732.2|16732.2|16732.67|16732.67|16732.67|16732.67|16732.2|16732.2|0
1638366720000|2021-12-01 13:52:00|16732.2|16732.2|16732.2|16732.2|16732.2|16732.2|16732.2|16732.2|0
1638366730000|2021-12-01 13:52:10|16731.73|16731.73|16731.73|16731.73|16731.73|16731.73|16731.73|16731.73|0
1638366750000|2021-12-01 13:52:30|16731.26|16731.26|16728.88|16728.88|16731.26|16731.26|16728.88|16728.88|0
1638366760000|2021-12-01 13:52:40|16727.24|16727.24|16725.69|16725.69|16727.24|16727.24|16725.69|16725.69|0
1638366770000|2021-12-01 13:52:50|16724.26|16724.26|16723.35|16723.35|16724.26|16724.26|16723.35|16723.35|0
1638366790000|2021-12-01 13:53:10|16722.88|16722.88|16721.95|16721.95|16722.88|16722.88|16721.95|16721.95|0
1638366800000|2021-12-01 13:53:20|16719.6|16719.6|16721.46|16721.46|16721.46|16721.46|16719.6|16719.6|0
1638366850000|2021-12-01 13:54:10|16722.87|16722.87|16728.09|16728.09|16728.09|16728.09|16722.87|16722.87|0
1638366860000|2021-12-01 13:54:20|16727.62|16727.62|16727.16|16727.16|16727.62|16727.62|16727.16|16727.16|0
1638366870000|2021-12-01 13:54:30|16728.09|16728.09|16727.62|16727.62|16728.09|16728.09|16727.62|16727.62|0
1638366880000|2021-12-01 13:54:40|16727.16|16727.16|16727.16|16727.16|16727.16|16727.16|16727.16|16727.16|0
1638366920000|2021-12-01 13:55:20|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|16728.07|0
1638366960000|2021-12-01 13:56:00|16728.3|16728.3|16728.3|16728.3|16728.3|16728.3|16728.3|16728.3|0
1638366970000|2021-12-01 13:56:10|16729.73|16729.73|16731.16|16731.16|16731.16|16731.16|16729.73|16729.73|0
1638366980000|2021-12-01 13:56:20|16731.63|16731.63|16732.12|16732.12|16732.12|16732.12|16731.63|16731.63|0
1638366990000|2021-12-01 13:56:30|16731.66|16731.66|16733.09|16733.09|16733.09|16733.09|16731.66|16731.66|0
1638367000000|2021-12-01 13:56:40|16732.53|16732.53|16733.09|16733.09|16733.09|16733.09|16732.53|16732.53|0
1638367010000|2021-12-01 13:56:50|16732.18|16732.18|16733.59|16733.59|16733.59|16733.59|16732.18|16732.18|0
1638367020000|2021-12-01 13:57:00|16733.12|16733.12|16727.91|16727.91|16733.12|16733.12|16727.91|16727.91|0
1638367030000|2021-12-01 13:57:10|16727.35|16727.35|16727.35|16727.35|16727.35|16727.35|16727.35|16727.35|0
1638367040000|2021-12-01 13:57:20|16726.41|16726.41|16727.32|16727.32|16727.32|16727.32|16726.41|16726.41|0
1638367070000|2021-12-01 13:57:50|16726.5|16726.5|16725.59|16725.59|16726.5|16726.5|16724.68|16724.68|0
1638367080000|2021-12-01 13:58:00|16721.39|16721.39|16721.93|16721.93|16721.93|16721.93|16720.92|16720.92|0
1638367090000|2021-12-01 13:58:10|16721.46|16721.46|16721.37|16721.37|16721.93|16721.93|16721.37|16721.37|0
1638367130000|2021-12-01 13:58:50|16721.84|16721.84|16720.93|16720.93|16721.84|16721.84|16720.93|16720.93|0
1638367140000|2021-12-01 13:59:00|16721.4|16721.4|16722.77|16722.77|16722.77|16722.77|16721.4|16721.4|0
1638367150000|2021-12-01 13:59:10|16723.59|16723.59|16723.59|16723.59|16723.59|16723.59|16723.59|16723.59|0
1638367200000|2021-12-01 14:00:00|16724.14|16724.14|16724.14|16724.14|16724.14|16724.14|16724.14|16724.14|0
1638367230000|2021-12-01 14:00:30|16725.08|16725.08|16725.08|16725.08|16725.08|16725.08|16725.08|16725.08|0
1638367240000|2021-12-01 14:00:40|16724.61|16724.61|16724.61|16724.61|16724.61|16724.61|16724.61|16724.61|0
1638367250000|2021-12-01 14:00:50|16723.7|16723.7|16723.7|16723.7|16723.7|16723.7|16723.7|16723.7|0
1638367260000|2021-12-01 14:01:00|16724.64|16724.64|16724.64|16724.64|16724.64|16724.64|16724.64|16724.64|0
1638367300000|2021-12-01 14:01:40|16723.73|16723.73|16724.64|16724.64|16724.64|16724.64|16723.73|16723.73|0
1638367320000|2021-12-01 14:02:00|16723.97|16723.97|16724.89|16724.89|16724.89|16724.89|16723.97|16723.97|0
1638367350000|2021-12-01 14:02:30|16725.82|16725.82|16727.89|16727.89|16727.89|16727.89|16725.82|16725.82|0
1638367390000|2021-12-01 14:03:10|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|16729.32|0
1638367410000|2021-12-01 14:03:30|16728.38|16728.38|16727.83|16727.83|16728.38|16728.38|16727.83|16727.83|0
1638367420000|2021-12-01 14:03:40|16728.3|16728.3|16733.49|16733.49|16733.49|16733.49|16728.3|16728.3|0
1638367430000|2021-12-01 14:03:50|16734.05|16734.05|16740.51|16740.51|16740.51|16740.51|16734.05|16734.05|0
1638367440000|2021-12-01 14:04:00|16738.64|16738.64|16739.05|16739.05|16739.05|16739.05|16738.64|16738.64|0
1638367450000|2021-12-01 14:04:10|16740|16740|16741.67|16741.67|16741.67|16741.67|16740|16740|0
1638367500000|2021-12-01 14:05:00|16742.16|16742.16|16743.99|16743.99|16743.99|16743.99|16742.16|16742.16|0
1638367510000|2021-12-01 14:05:10|16744.46|16744.46|16744.46|16744.46|16744.46|16744.46|16744.46|16744.46|0
1638367520000|2021-12-01 14:05:20|16745.37|16745.37|16745.37|16745.37|16745.37|16745.37|16745.37|16745.37|0
1638367540000|2021-12-01 14:05:40|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|16743.94|0
1638367550000|2021-12-01 14:05:50|16743.02|16743.02|16741.53|16741.53|16743.02|16743.02|16741.53|16741.53|0
1638367560000|2021-12-01 14:06:00|16740.61|16740.61|16740.61|16740.61|16740.61|16740.61|16740.61|16740.61|0
1638367570000|2021-12-01 14:06:10|16741.08|16741.08|16741.08|16741.08|16741.54|16741.54|16741.08|16741.08|0
1638367580000|2021-12-01 14:06:20|16742.01|16742.01|16743.68|16743.68|16743.68|16743.68|16742.01|16742.01|0
1638367640000|2021-12-01 14:07:20|16744.5|16744.5|16746.04|16746.04|16746.04|16746.04|16744.4|16744.4|0
1638367650000|2021-12-01 14:07:30|16745.22|16745.22|16746.13|16746.13|16746.13|16746.13|16745.22|16745.22|0
1638367670000|2021-12-01 14:07:50|16745.32|16745.32|16744.5|16744.5|16745.32|16745.32|16744.5|16744.5|0
1638367700000|2021-12-01 14:08:20|16745|16745|16743.51|16743.51|16746.42|16746.42|16743.51|16743.51|0
1638367740000|2021-12-01 14:09:00|16743.95|16743.95|16743.95|16743.95|16743.95|16743.95|16743.95|16743.95|0
1638367750000|2021-12-01 14:09:10|16744.89|16744.89|16745.12|16745.12|16745.12|16745.12|16744.89|16744.89|0
1638367760000|2021-12-01 14:09:20|16746.05|16746.05|16746.31|16746.31|16746.31|16746.31|16745.49|16745.49|0
1638367800000|2021-12-01 14:10:00|16747.24|16747.24|16747.24|16747.24|16747.71|16747.71|16747.24|16747.24|0
1638367830000|2021-12-01 14:10:30|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|16746.77|0
1638367850000|2021-12-01 14:10:50|16747.7|16747.7|16747.7|16747.7|16747.7|16747.7|16747.7|16747.7|0
1638367880000|2021-12-01 14:11:20|16747.24|16747.24|16747.24|16747.24|16747.24|16747.24|16747.24|16747.24|0
1638367900000|2021-12-01 14:11:40|16748.67|16748.67|16747.24|16747.24|16748.67|16748.67|16747.24|16747.24|0
1638367920000|2021-12-01 14:12:00|16747.03|16747.03|16744.93|16744.93|16747.03|16747.03|16744.93|16744.93|0
1638367940000|2021-12-01 14:12:20|16744.02|16744.02|16741.56|16741.56|16744.02|16744.02|16741.06|16741.06|0
1638367960000|2021-12-01 14:12:40|16740.12|16740.12|16739.31|16739.31|16740.12|16740.12|16739.31|16739.31|0
1638368020000|2021-12-01 14:13:40|16738.84|16738.84|16738.38|16738.38|16738.84|16738.84|16738.38|16738.38|0
1638368030000|2021-12-01 14:13:50|16737.91|16737.91|16732.84|16732.84|16737.91|16737.91|16732.84|16732.84|0
1638368040000|2021-12-01 14:14:00|16733.77|16733.77|16733.77|16733.77|16733.77|16733.77|16733.77|16733.77|0
1638368050000|2021-12-01 14:14:10|16734.24|16734.24|16734.24|16734.24|16734.24|16734.24|16734.24|16734.24|0
1638368070000|2021-12-01 14:14:30|16734.71|16734.71|16734.24|16734.24|16734.71|16734.71|16734.24|16734.24|0
1638368080000|2021-12-01 14:14:40|16733.78|16733.78|16729.84|16729.84|16733.78|16733.78|16729.84|16729.84|0
1638368090000|2021-12-01 14:14:50|16729.28|16729.28|16731.52|16731.52|16731.52|16731.52|16727.87|16727.87|0
1638368100000|2021-12-01 14:15:00|16730.61|16730.61|16732.43|16732.43|16732.43|16732.43|16730.61|16730.61|0
1638368110000|2021-12-01 14:15:10|16731.52|16731.52|16731.52|16731.52|16731.52|16731.52|16730.61|16730.61|0
1638368120000|2021-12-01 14:15:20|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|16730.61|0
1638368140000|2021-12-01 14:15:40|16731.99|16731.99|16735.77|16735.77|16735.77|16735.77|16731.99|16731.99|0
1638368150000|2021-12-01 14:15:50|16736.68|16736.68|16736.68|16736.68|16736.68|16736.68|16736.68|16736.68|0
1638368190000|2021-12-01 14:16:30|16737.6|16737.6|16738.51|16738.51|16738.51|16738.51|16737.6|16737.6|0
1638368200000|2021-12-01 14:16:40|16739.13|16739.13|16737.72|16737.72|16739.13|16739.13|16737.72|16737.72|0
1638368210000|2021-12-01 14:16:50|16739.35|16739.35|16742.48|16742.48|16742.48|16742.48|16739.35|16739.35|0
1638368220000|2021-12-01 14:17:00|16743.39|16743.39|16742.58|16742.58|16743.39|16743.39|16742.58|16742.58|0
1638368230000|2021-12-01 14:17:10|16741.66|16741.66|16741.66|16741.66|16741.66|16741.66|16741.66|16741.66|0
1638368240000|2021-12-01 14:17:20|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|16742.58|0
1638368250000|2021-12-01 14:17:30|16743.51|16743.51|16742.12|16742.12|16743.51|16743.51|16741.65|16741.65|0
1638368260000|2021-12-01 14:17:40|16741.62|16741.62|16741.62|16741.62|16741.62|16741.62|16741.62|16741.62|0
1638368270000|2021-12-01 14:17:50|16741.15|16741.15|16740.81|16740.81|16741.15|16741.15|16740.34|16740.34|0
1638368280000|2021-12-01 14:18:00|16740.34|16740.34|16740.62|16740.62|16740.62|16740.62|16739.93|16739.93|0
1638368290000|2021-12-01 14:18:10|16738.08|16738.08|16735.17|16735.17|16738.08|16738.08|16735.17|16735.17|0
1638368300000|2021-12-01 14:18:20|16736.11|16736.11|16737.04|16737.04|16737.04|16737.04|16736.11|16736.11|0
1638368310000|2021-12-01 14:18:30|16734.82|16734.82|16734.82|16734.82|16734.82|16734.82|16734.82|16734.82|0
1638368330000|2021-12-01 14:18:50|16734.59|16734.59|16733.68|16733.68|16734.59|16734.59|16733.68|16733.68|0
1638368340000|2021-12-01 14:19:00|16734.59|16734.59|16733.68|16733.68|16734.59|16734.59|16733.68|16733.68|0
1638368350000|2021-12-01 14:19:10|16732.69|16732.69|16732.48|16732.48|16732.69|16732.69|16732.48|16732.48|0
1638368360000|2021-12-01 14:19:20|16731.57|16731.57|16731.57|16731.57|16731.57|16731.57|16731.57|16731.57|0
1638368380000|2021-12-01 14:19:40|16730.63|16730.63|16730.63|16730.63|16730.63|16730.63|16730.63|16730.63|0
1638368400000|2021-12-01 14:20:00|16730.08|16730.08|16730.08|16730.08|16730.08|16730.08|16730.08|16730.08|0
1638368410000|2021-12-01 14:20:10|16727.73|16727.73|16719.6|16719.6|16727.73|16727.73|16719.6|16719.6|0
1638368420000|2021-12-01 14:20:20|16718.49|16718.49|16710.42|16710.42|16718.49|16718.49|16710.42|16710.42|0
1638368430000|2021-12-01 14:20:30|16710.2|16710.2|16715.14|16715.14|16715.14|16715.14|16710.2|16710.2|0
1638368440000|2021-12-01 14:20:40|16715.37|16715.37|16720.87|16720.87|16720.87|16720.87|16715.37|16715.37|0
1638368450000|2021-12-01 14:20:50|16721.79|16721.79|16722.6|16722.6|16722.6|16722.6|16721.79|16721.79|0
1638368460000|2021-12-01 14:21:00|16722.11|16722.11|16722.6|16722.6|16722.6|16722.6|16722.11|16722.11|0
1638368470000|2021-12-01 14:21:10|16724.04|16724.04|16725.89|16725.89|16725.89|16725.89|16724.04|16724.04|0
1638368490000|2021-12-01 14:21:30|16726.36|16726.36|16727.79|16727.79|16727.79|16727.79|16726.36|16726.36|0
1638368500000|2021-12-01 14:21:40|16728.71|16728.71|16731.99|16731.99|16731.99|16731.99|16728.71|16728.71|0
1638368510000|2021-12-01 14:21:50|16729.54|16729.54|16729.54|16729.54|16729.54|16729.54|16729.54|16729.54|0
1638368520000|2021-12-01 14:22:00|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|16728.6|0
1638368530000|2021-12-01 14:22:10|16729.54|16729.54|16730.24|16730.24|16730.24|16730.24|16728.6|16728.6|0
1638368540000|2021-12-01 14:22:20|16731.05|16731.05|16731.05|16731.05|16731.05|16731.05|16731.05|16731.05|0
1638368550000|2021-12-01 14:22:30|16731.87|16731.87|16732.69|16732.69|16732.69|16732.69|16731.87|16731.87|0
1638368560000|2021-12-01 14:22:40|16733.5|16733.5|16734.32|16734.32|16734.32|16734.32|16733.5|16733.5|0
1638368570000|2021-12-01 14:22:50|16734.79|16734.79|16735.6|16735.6|16735.6|16735.6|16733.97|16733.97|0
1638368580000|2021-12-01 14:23:00|16736.54|16736.54|16738.96|16738.96|16738.96|16738.96|16736.54|16736.54|0
1638368590000|2021-12-01 14:23:10|16739.9|16739.9|16739.9|16739.9|16739.9|16739.9|16739.9|16739.9|0
1638368600000|2021-12-01 14:23:20|16739.08|16739.08|16738.26|16738.26|16739.08|16739.08|16738.26|16738.26|0
1638368610000|2021-12-01 14:23:30|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|16737.45|0
1638368620000|2021-12-01 14:23:40|16736.63|16736.63|16740.39|16740.39|16740.39|16740.39|16736.63|16736.63|0
1638368630000|2021-12-01 14:23:50|16739.84|16739.84|16739.84|16739.84|16739.84|16739.84|16739.84|16739.84|0
1638368660000|2021-12-01 14:24:20|16741.47|16741.47|16742.15|16742.15|16742.15|16742.15|16741.47|16741.47|0
1638368670000|2021-12-01 14:24:30|16741.2|16741.2|16743.17|16743.17|16743.17|16743.17|16741.2|16741.2|0
1638368690000|2021-12-01 14:24:50|16744.09|16744.09|16743.59|16743.59|16744.09|16744.09|16743.59|16743.59|0
1638368700000|2021-12-01 14:25:00|16745.02|16745.02|16746.85|16746.85|16746.85|16746.85|16745.02|16745.02|0
1638368730000|2021-12-01 14:25:30|16745.94|16745.94|16745.94|16745.94|16745.94|16745.94|16745.94|16745.94|0
1638368740000|2021-12-01 14:25:40|16744.53|16744.53|16744.53|16744.53|16744.53|16744.53|16744.53|16744.53|0
1638368750000|2021-12-01 14:25:50|16745|16745|16745|16745|16745|16745|16745|16745|0
1638368760000|2021-12-01 14:26:00|16742.55|16742.55|16743.96|16743.96|16743.96|16743.96|16742.55|16742.55|0
1638368770000|2021-12-01 14:26:10|16746.64|16746.64|16747.67|16747.67|16748.29|16748.29|16746.64|16746.64|0
1638368780000|2021-12-01 14:26:20|16748.13|16748.13|16747.2|16747.2|16748.13|16748.13|16747.2|16747.2|0
1638368790000|2021-12-01 14:26:30|16749.03|16749.03|16749.03|16749.03|16749.03|16749.03|16749.03|16749.03|0
1638368810000|2021-12-01 14:26:50|16750.14|16750.14|16754.71|16754.71|16754.71|16754.71|16750.14|16750.14|0
1638368820000|2021-12-01 14:27:00|16753.3|16753.3|16748.47|16748.47|16753.3|16753.3|16748.47|16748.47|0
1638368830000|2021-12-01 14:27:10|16749.38|16749.38|16748.92|16748.92|16749.38|16749.38|16748.92|16748.92|0
1638368850000|2021-12-01 14:27:30|16747.51|16747.51|16748.45|16748.45|16748.45|16748.45|16747.51|16747.51|0
1638368860000|2021-12-01 14:27:40|16747.53|16747.53|16748|16748|16748|16748|16747.53|16747.53|0
1638368880000|2021-12-01 14:28:00|16747.09|16747.09|16745.66|16745.66|16747.09|16747.09|16745.66|16745.66|0
1638368890000|2021-12-01 14:28:10|16744.74|16744.74|16744.74|16744.74|16744.74|16744.74|16744.74|16744.74|0
1638368930000|2021-12-01 14:28:50|16742.4|16742.4|16737.22|16737.22|16742.4|16742.4|16737.22|16737.22|0
1638368940000|2021-12-01 14:29:00|16736.78|16736.78|16736.78|16736.78|16736.78|16736.78|16736.78|16736.78|0
1638368960000|2021-12-01 14:29:20|16735.34|16735.34|16735.34|16735.34|16735.34|16735.34|16735.34|16735.34|0
1638368980000|2021-12-01 14:29:40|16733.52|16733.52|16733.52|16733.52|16733.52|16733.52|16733.52|16733.52|0
1638368990000|2021-12-01 14:29:50|16731.33|16731.33|16730.65|16730.65|16731.33|16731.33|16730.65|16730.65|0
1638369000000|2021-12-01 14:30:00|16730.43|16730.43|16729.9|16729.9|16731.36|16731.36|16728.99|16728.99|0
1638369010000|2021-12-01 14:30:10|16732.37|16732.37|16735.22|16735.22|16735.22|16735.22|16732.37|16732.37|0
1638369020000|2021-12-01 14:30:20|16736.15|16736.15|16736.71|16736.71|16736.71|16736.71|16736.15|16736.15|0
1638369030000|2021-12-01 14:30:30|16734.88|16734.88|16734.38|16734.38|16734.88|16734.88|16734.38|16734.38|0
1638369040000|2021-12-01 14:30:40|16733.45|16733.45|16733.95|16733.95|16733.95|16733.95|16733.45|16733.45|0
1638369050000|2021-12-01 14:30:50|16734.86|16734.86|16733.1|16733.1|16734.86|16734.86|16733.1|16733.1|0
1638369060000|2021-12-01 14:31:00|16730.62|16730.62|16727.36|16727.36|16730.62|16730.62|16727.36|16727.36|0
1638369070000|2021-12-01 14:31:10|16726.89|16726.89|16726.89|16726.89|16726.89|16726.89|16726.42|16726.42|0
1638369080000|2021-12-01 14:31:20|16726.42|16726.42|16726.42|16726.42|16726.42|16726.42|16726.42|16726.42|0
1638369090000|2021-12-01 14:31:30|16725.94|16725.94|16725.27|16725.27|16725.94|16725.94|16725.27|16725.27|0
1638369100000|2021-12-01 14:31:40|16726.09|16726.09|16724.66|16724.66|16726.09|16726.09|16724.66|16724.66|0
1638369110000|2021-12-01 14:31:50|16724.1|16724.1|16724.1|16724.1|16724.1|16724.1|16723.6|16723.6|0
1638369120000|2021-12-01 14:32:00|16725.01|16725.01|16724.46|16724.46|16725.01|16725.01|16724.46|16724.46|0
1638369130000|2021-12-01 14:32:10|16725.4|16725.4|16727.74|16727.74|16727.74|16727.74|16725.4|16725.4|0
1638369140000|2021-12-01 14:32:20|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|16727.97|0
1638369160000|2021-12-01 14:32:40|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|16727.5|0
1638369170000|2021-12-01 14:32:50|16728.41|16728.41|16727.72|16727.72|16728.41|16728.41|16727.72|16727.72|0
1638369180000|2021-12-01 14:33:00|16726.91|16726.91|16726.91|16726.91|16726.91|16726.91|16726.91|16726.91|0
1638369190000|2021-12-01 14:33:10|16727.84|16727.84|16726.87|16726.87|16728.31|16728.31|16726.87|16726.87|0
1638369200000|2021-12-01 14:33:20|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|16728.27|0
1638369220000|2021-12-01 14:33:40|16726.45|16726.45|16726.45|16726.45|16726.45|16726.45|16726.45|16726.45|0
1638369230000|2021-12-01 14:33:50|16727.26|16727.26|16738.65|16738.65|16738.65|16738.65|16727.26|16727.26|0
1638369240000|2021-12-01 14:34:00|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|0
1638369260000|2021-12-01 14:34:20|16738.67|16738.67|16738.47|16738.47|16739.03|16739.03|16738.47|16738.47|0
1638369270000|2021-12-01 14:34:30|16733.5|16733.5|16729.69|16729.69|16733.5|16733.5|16729.69|16729.69|0
1638369280000|2021-12-01 14:34:40|16729.22|16729.22|16729.22|16729.22|16729.22|16729.22|16729.22|16729.22|0
1638369290000|2021-12-01 14:34:50|16728.75|16728.75|16728.75|16728.75|16728.75|16728.75|16728.75|16728.75|0
1638369310000|2021-12-01 14:35:10|16729.57|16729.57|16730.39|16730.39|16730.39|16730.39|16729.57|16729.57|0
1638369320000|2021-12-01 14:35:20|16729.57|16729.57|16729.57|16729.57|16729.57|16729.57|16729.57|16729.57|0
1638369350000|2021-12-01 14:35:50|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|16730.13|0
1638369390000|2021-12-01 14:36:30|16729.31|16729.31|16729.31|16729.31|16729.31|16729.31|16729.31|16729.31|0
1638369410000|2021-12-01 14:36:50|16728.84|16728.84|16728.84|16728.84|16728.84|16728.84|16728.84|16728.84|0
1638369420000|2021-12-01 14:37:00|16729.4|16729.4|16733.38|16733.38|16733.38|16733.38|16729.4|16729.4|0
1638369430000|2021-12-01 14:37:10|16732.56|16732.56|16731.07|16731.07|16732.56|16732.56|16731.07|16731.07|0
1638369440000|2021-12-01 14:37:20|16730.51|16730.51|16728.31|16728.31|16730.51|16730.51|16728.31|16728.31|0
1638369450000|2021-12-01 14:37:30|16728.87|16728.87|16721.9|16721.9|16728.87|16728.87|16721.9|16721.9|0
1638369470000|2021-12-01 14:37:50|16720.79|16720.79|16719.06|16719.06|16720.79|16720.79|16718.56|16718.56|0
1638369480000|2021-12-01 14:38:00|16721.08|16721.08|16726.87|16726.87|16726.87|16726.87|16721.08|16721.08|0
1638369490000|2021-12-01 14:38:10|16727.82|16727.82|16727.34|16727.34|16727.82|16727.82|16727.34|16727.34|0
1638369510000|2021-12-01 14:38:30|16728.26|16728.26|16728.26|16728.26|16728.26|16728.26|16728.26|16728.26|0
1638369520000|2021-12-01 14:38:40|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|16729.19|0
1638369540000|2021-12-01 14:39:00|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|16728.69|0
1638369550000|2021-12-01 14:39:10|16726.87|16726.87|16723.65|16723.65|16726.87|16726.87|16723.65|16723.65|0
1638369560000|2021-12-01 14:39:20|16722.22|16722.22|16721.4|16721.4|16722.22|16722.22|16721.4|16721.4|0
1638369570000|2021-12-01 14:39:30|16720.58|16720.58|16720.29|16720.29|16720.58|16720.58|16717.84|16717.84|0
1638369580000|2021-12-01 14:39:40|16721.21|16721.21|16720.39|16720.39|16721.21|16721.21|16720.39|16720.39|0
1638369590000|2021-12-01 14:39:50|16719.92|16719.92|16718.8|16718.8|16719.92|16719.92|16718.8|16718.8|0
1638369600000|2021-12-01 14:40:00|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|16719.62|0
1638369610000|2021-12-01 14:40:10|16721.12|16721.12|16721.12|16721.12|16721.12|16721.12|16721.12|16721.12|0
1638369620000|2021-12-01 14:40:20|16722.55|16722.55|16722.55|16722.55|16723.37|16723.37|16722.55|16722.55|0
1638369630000|2021-12-01 14:40:30|16723.17|16723.17|16723.58|16723.58|16723.58|16723.58|16723.17|16723.17|0
1638369650000|2021-12-01 14:40:50|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|16722.66|0
1638369660000|2021-12-01 14:41:00|16718.78|16718.78|16714.25|16714.25|16718.78|16718.78|16714.25|16714.25|0
1638369670000|2021-12-01 14:41:10|16714.2|16714.2|16717.41|16717.41|16717.41|16717.41|16714.2|16714.2|0
1638369680000|2021-12-01 14:41:20|16714.84|16714.84|16713.81|16713.81|16714.84|16714.84|16713.81|16713.81|0
1638369690000|2021-12-01 14:41:30|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|16715.45|0
1638369700000|2021-12-01 14:41:40|16716.26|16716.26|16718.02|16718.02|16718.02|16718.02|16716.26|16716.26|0
1638369710000|2021-12-01 14:41:50|16718.94|16718.94|16719.85|16719.85|16719.85|16719.85|16718.94|16718.94|0
1638369720000|2021-12-01 14:42:00|16720.96|16720.96|16721.43|16721.43|16721.43|16721.43|16720.96|16720.96|0
1638369730000|2021-12-01 14:42:10|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|16723.06|0
1638369740000|2021-12-01 14:42:20|16722.59|16722.59|16720.96|16720.96|16722.59|16722.59|16720.96|16720.96|0
1638369750000|2021-12-01 14:42:30|16721.78|16721.78|16721.78|16721.78|16721.78|16721.78|16721.78|16721.78|0
1638369760000|2021-12-01 14:42:40|16722.59|16722.59|16727.1|16727.1|16727.6|16727.6|16722.59|16722.59|0
1638369780000|2021-12-01 14:43:00|16727.92|16727.92|16731.47|16731.47|16731.47|16731.47|16727.92|16727.92|0
1638369790000|2021-12-01 14:43:10|16732.39|16732.39|16736.13|16736.13|16736.13|16736.13|16732.39|16732.39|0
1638369800000|2021-12-01 14:43:20|16737.95|16737.95|16737.14|16737.14|16738.77|16738.77|16737.14|16737.14|0
1638369810000|2021-12-01 14:43:30|16736.58|16736.58|16735.96|16735.96|16736.78|16736.78|16735.15|16735.15|0
1638369820000|2021-12-01 14:43:40|16737.6|16737.6|16735.17|16735.17|16738.06|16738.06|16734.7|16734.7|0
1638369830000|2021-12-01 14:43:50|16733.53|16733.53|16733.53|16733.53|16733.53|16733.53|16733.53|16733.53|0
1638369840000|2021-12-01 14:44:00|16734.03|16734.03|16734.59|16734.59|16734.59|16734.59|16734.03|16734.03|0
1638369850000|2021-12-01 14:44:10|16735.53|16735.53|16731.67|16731.67|16735.53|16735.53|16731.67|16731.67|0
1638369860000|2021-12-01 14:44:20|16730.75|16730.75|16727.77|16727.77|16730.75|16730.75|16727.77|16727.77|0
1638369880000|2021-12-01 14:44:40|16728.59|16728.59|16728.45|16728.45|16729.14|16729.14|16727.76|16727.76|0
1638369890000|2021-12-01 14:44:50|16726|16726|16728.45|16728.45|16728.45|16728.45|16726|16726|0
1638369900000|2021-12-01 14:45:00|16729.01|16729.01|16735.15|16735.15|16735.15|16735.15|16729.01|16729.01|0
1638369910000|2021-12-01 14:45:10|16734.59|16734.59|16733.45|16733.45|16734.59|16734.59|16732.96|16732.96|0
1638369920000|2021-12-01 14:45:20|16733.92|16733.92|16737.49|16737.49|16737.49|16737.49|16733.92|16733.92|0
1638369930000|2021-12-01 14:45:30|16739.4|16739.4|16741.85|16741.85|16743.48|16743.48|16739.4|16739.4|0
1638369940000|2021-12-01 14:45:40|16742.26|16742.26|16743.23|16743.23|16745.33|16745.33|16742.26|16742.26|0
1638369950000|2021-12-01 14:45:50|16744.86|16744.86|16746.79|16746.79|16746.79|16746.79|16744.04|16744.04|0
1638369960000|2021-12-01 14:46:00|16745.97|16745.97|16745.97|16745.97|16745.97|16745.97|16745.97|16745.97|0
1638369970000|2021-12-01 14:46:10|16745.56|16745.56|16744.62|16744.62|16745.56|16745.56|16744.62|16744.62|0
1638369980000|2021-12-01 14:46:20|16743.7|16743.7|16743.7|16743.7|16744.17|16744.17|16743.7|16743.7|0
1638370000000|2021-12-01 14:46:40|16743.91|16743.91|16749.94|16749.94|16749.94|16749.94|16743.91|16743.91|0
1638370010000|2021-12-01 14:46:50|16750.94|16750.94|16760.66|16760.66|16760.66|16760.66|16750.94|16750.94|0
1638370020000|2021-12-01 14:47:00|16759.84|16759.84|16762.71|16762.71|16763.18|16763.18|16759.84|16759.84|0
1638370040000|2021-12-01 14:47:20|16760.38|16760.38|16760.38|16760.38|16760.38|16760.38|16760.38|16760.38|0
1638370070000|2021-12-01 14:47:50|16759.47|16759.47|16762.01|16762.01|16763.64|16763.64|16759.27|16759.27|0
1638370080000|2021-12-01 14:48:00|16761.54|16761.54|16763.17|16763.17|16763.17|16763.17|16761.54|16761.54|0
1638370090000|2021-12-01 14:48:10|16762.26|16762.26|16762.96|16762.96|16762.96|16762.96|16762.26|16762.26|0
1638370100000|2021-12-01 14:48:20|16762.04|16762.04|16763.37|16763.37|16763.37|16763.37|16762.04|16762.04|0
1638370110000|2021-12-01 14:48:30|16764.18|16764.18|16766.42|16766.42|16766.42|16766.42|16764.18|16764.18|0
1638370120000|2021-12-01 14:48:40|16767.36|16767.36|16767.36|16767.36|16767.36|16767.36|16767.36|16767.36|0
1638370130000|2021-12-01 14:48:50|16767.92|16767.92|16768.85|16768.85|16768.85|16768.85|16767.92|16767.92|0
1638370140000|2021-12-01 14:49:00|16770.29|16770.29|16771.98|16771.98|16771.98|16771.98|16770.29|16770.29|0
1638370160000|2021-12-01 14:49:20|16773.41|16773.41|16773.45|16773.45|16775.09|16775.09|16773.41|16773.41|0
1638370180000|2021-12-01 14:49:40|16772.89|16772.89|16772.08|16772.08|16772.89|16772.89|16772.08|16772.08|0
1638370190000|2021-12-01 14:49:50|16771.26|16771.26|16771.26|16771.26|16771.26|16771.26|16771.26|16771.26|0
1638370200000|2021-12-01 14:50:00|16770.35|16770.35|16767.33|16767.33|16771.16|16771.16|16767.33|16767.33|0
1638370210000|2021-12-01 14:50:10|16766.33|16766.33|16766.33|16766.33|16766.33|16766.33|16766.33|16766.33|0
1638370230000|2021-12-01 14:50:30|16767.25|16767.25|16766.89|16766.89|16767.81|16767.81|16766.89|16766.89|0
1638370250000|2021-12-01 14:50:50|16765.51|16765.51|16765.1|16765.1|16765.51|16765.51|16765.1|16765.1|0
1638370260000|2021-12-01 14:51:00|16765.91|16765.91|16768.09|16768.09|16768.09|16768.09|16765.91|16765.91|0
1638370270000|2021-12-01 14:51:10|16768.7|16768.7|16770.61|16770.61|16770.61|16770.61|16768.7|16768.7|0
1638370280000|2021-12-01 14:51:20|16771.16|16771.16|16773.94|16773.94|16773.94|16773.94|16771.16|16771.16|0
1638370290000|2021-12-01 14:51:30|16774.76|16774.76|16774.76|16774.76|16774.76|16774.76|16774.29|16774.29|0
1638370320000|2021-12-01 14:52:00|16773.94|16773.94|16772.45|16772.45|16773.94|16773.94|16772.45|16772.45|0
1638370330000|2021-12-01 14:52:10|16772.24|16772.24|16772.24|16772.24|16772.24|16772.24|16772.24|16772.24|0
1638370340000|2021-12-01 14:52:20|16773.18|16773.18|16773.78|16773.78|16774|16774|16773.18|16773.18|0
1638370360000|2021-12-01 14:52:40|16776.52|16776.52|16776.52|16776.52|16776.52|16776.52|16776.52|16776.52|0
1638370370000|2021-12-01 14:52:50|16776.74|16776.74|16777.56|16777.56|16777.56|16777.56|16776.74|16776.74|0
1638370380000|2021-12-01 14:53:00|16779.05|16779.05|16779.05|16779.05|16779.05|16779.05|16779.05|16779.05|0
1638370390000|2021-12-01 14:53:10|16778.23|16778.23|16778.23|16778.23|16778.23|16778.23|16778.23|16778.23|0
1638370400000|2021-12-01 14:53:20|16779.05|16779.05|16779.86|16779.86|16779.86|16779.86|16779.05|16779.05|0
1638370410000|2021-12-01 14:53:30|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|16779.64|0
1638370430000|2021-12-01 14:53:50|16780.2|16780.2|16780.2|16780.2|16780.2|16780.2|16780.2|16780.2|0
1638370440000|2021-12-01 14:54:00|16779.28|16779.28|16783.09|16783.09|16783.09|16783.09|16779.28|16779.28|0
1638370450000|2021-12-01 14:54:10|16783.55|16783.55|16790.73|16790.73|16791.33|16791.33|16783.55|16783.55|0
1638370460000|2021-12-01 14:54:20|16791.64|16791.64|16791.64|16791.64|16791.64|16791.64|16791.64|16791.64|0
1638370470000|2021-12-01 14:54:30|16792.56|16792.56|16794.93|16794.93|16796.05|16796.05|16792.56|16792.56|0
1638370480000|2021-12-01 14:54:40|16797.8|16797.8|16797.8|16797.8|16797.8|16797.8|16797.8|16797.8|0
1638370490000|2021-12-01 14:54:50|16797.24|16797.24|16796.68|16796.68|16797.24|16797.24|16796.68|16796.68|0
1638370500000|2021-12-01 14:55:00|16798.51|16798.51|16797.19|16797.19|16798.51|16798.51|16797.19|16797.19|0
1638370510000|2021-12-01 14:55:10|16797.6|16797.6|16796.52|16796.52|16797.6|16797.6|16795.97|16795.97|0
1638370550000|2021-12-01 14:55:50|16796.05|16796.05|16796.05|16796.05|16796.05|16796.05|16796.05|16796.05|0
1638370560000|2021-12-01 14:56:00|16795.58|16795.58|16795.94|16795.94|16795.94|16795.94|16795.38|16795.38|0
1638370590000|2021-12-01 14:56:30|16794.94|16794.94|16797.71|16797.71|16797.71|16797.71|16794.94|16794.94|0
1638370600000|2021-12-01 14:56:40|16797.94|16797.94|16797.38|16797.38|16797.94|16797.94|16797.38|16797.38|0
1638370610000|2021-12-01 14:56:50|16798.19|16798.19|16798.81|16798.81|16798.81|16798.81|16798.19|16798.19|0
1638370620000|2021-12-01 14:57:00|16797.99|16797.99|16800.24|16800.24|16800.24|16800.24|16797.99|16797.99|0
1638370640000|2021-12-01 14:57:20|16801.36|16801.36|16802.18|16802.18|16802.18|16802.18|16801.36|16801.36|0
1638370660000|2021-12-01 14:57:40|16805.05|16805.05|16814.53|16814.53|16814.53|16814.53|16805.05|16805.05|0
1638370670000|2021-12-01 14:57:50|16815.09|16815.09|16820.7|16820.7|16820.7|16820.7|16815.09|16815.09|0
1638370680000|2021-12-01 14:58:00|16821.25|16821.25|16821.25|16821.25|16821.25|16821.25|16821.25|16821.25|0
1638370690000|2021-12-01 14:58:10|16822.89|16822.89|16822.89|16822.89|16822.89|16822.89|16822.89|16822.89|0
1638370700000|2021-12-01 14:58:20|16823.44|16823.44|16827.19|16827.19|16827.25|16827.25|16823.44|16823.44|0
1638370710000|2021-12-01 14:58:30|16827.66|16827.66|16829.81|16829.81|16830.03|16830.03|16827.66|16827.66|0
1638370720000|2021-12-01 14:58:40|16832.26|16832.26|16836.73|16836.73|16836.73|16836.73|16832.26|16832.26|0
1638370730000|2021-12-01 14:58:50|16836.94|16836.94|16836.94|16836.94|16836.94|16836.94|16836.94|16836.94|0
1638370740000|2021-12-01 14:59:00|16836.02|16836.02|16831.29|16831.29|16836.02|16836.02|16831.29|16831.29|0
1638370750000|2021-12-01 14:59:10|16830.73|16830.73|16823.65|16823.65|16830.73|16830.73|16823.65|16823.65|0
1638370760000|2021-12-01 14:59:20|16824.76|16824.76|16825.23|16825.23|16825.23|16825.23|16824.76|16824.76|0
1638370770000|2021-12-01 14:59:30|16825.79|16825.79|16828.18|16828.18|16828.18|16828.18|16825.79|16825.79|0
1638370780000|2021-12-01 14:59:40|16829.09|16829.09|16829.09|16829.09|16829.09|16829.09|16829.09|16829.09|0
1638370790000|2021-12-01 14:59:50|16829.56|16829.56|16831.33|16831.33|16831.8|16831.8|16829.56|16829.56|0
1638370800000|2021-12-01 15:00:00|16833.16|16833.16|16837.72|16837.72|16838.19|16838.19|16832.34|16832.34|0
1638370810000|2021-12-01 15:00:10|16838.19|16838.19|16839.13|16839.13|16839.13|16839.13|16838.19|16838.19|0
1638370820000|2021-12-01 15:00:20|16839.59|16839.59|16838.64|16838.64|16839.59|16839.59|16837.77|16837.77|0
1638370830000|2021-12-01 15:00:30|16841.91|16841.91|16851.76|16851.76|16853.89|16853.89|16841.91|16841.91|0
1638370840000|2021-12-01 15:00:40|16852.32|16852.32|16856.7|16856.7|16856.7|16856.7|16852.32|16852.32|0
1638370850000|2021-12-01 15:00:50|16857.52|16857.52|16858.93|16858.93|16858.93|16858.93|16857.52|16857.52|0
1638370860000|2021-12-01 15:01:00|16859.4|16859.4|16857.57|16857.57|16860.68|16860.68|16855.74|16855.74|0
1638370870000|2021-12-01 15:01:10|16859.01|16859.01|16862.41|16862.41|16864.04|16864.04|16859.01|16859.01|0
1638370880000|2021-12-01 15:01:20|16864.86|16864.86|16872.27|16872.27|16872.27|16872.27|16864.86|16864.86|0
1638370890000|2021-12-01 15:01:30|16873.19|16873.19|16872.57|16872.57|16874.47|16874.47|16872.11|16872.11|0
1638370900000|2021-12-01 15:01:40|16872.02|16872.02|16873.88|16873.88|16874.88|16874.88|16872.02|16872.02|0
1638370910000|2021-12-01 15:01:50|16874.49|16874.49|16871.97|16871.97|16874.49|16874.49|16871.97|16871.97|0
1638370920000|2021-12-01 15:02:00|16872.91|16872.91|16881.8|16881.8|16881.8|16881.8|16872.44|16872.44|0
1638370930000|2021-12-01 15:02:10|16882.25|16882.25|16882.03|16882.03|16884.7|16884.7|16880.92|16880.92|0
1638370940000|2021-12-01 15:02:20|16882.5|16882.5|16881.04|16881.04|16882.5|16882.5|16878.84|16878.84|0
1638370950000|2021-12-01 15:02:30|16882.87|16882.87|16882.17|16882.17|16882.87|16882.87|16882.17|16882.17|0
1638370960000|2021-12-01 15:02:40|16881.62|16881.62|16885.87|16885.87|16887.51|16887.51|16880.18|16880.18|0
1638370970000|2021-12-01 15:02:50|16886.1|16886.1|16886.41|16886.41|16886.41|16886.41|16884.77|16884.77|0
1638370980000|2021-12-01 15:03:00|16885.85|16885.85|16883.13|16883.13|16887.05|16887.05|16883.13|16883.13|0
1638370990000|2021-12-01 15:03:10|16882.72|16882.72|16882.48|16882.48|16882.72|16882.72|16881.05|16881.05|0
1638371000000|2021-12-01 15:03:20|16883.3|16883.3|16885.61|16885.61|16886.73|16886.73|16883.3|16883.3|0
1638371010000|2021-12-01 15:03:30|16883.94|16883.94|16884.38|16884.38|16884.38|16884.38|16883.47|16883.47|0
1638371020000|2021-12-01 15:03:40|16883.91|16883.91|16884.73|16884.73|16884.73|16884.73|16883.91|16883.91|0
1638371030000|2021-12-01 15:03:50|16886.56|16886.56|16890.93|16890.93|16890.93|16890.93|16886.56|16886.56|0
1638371040000|2021-12-01 15:04:00|16891.4|16891.4|16893.88|16893.88|16894.35|16894.35|16891.4|16891.4|0
1638371050000|2021-12-01 15:04:10|16892.45|16892.45|16892.9|16892.9|16892.9|16892.9|16892.45|16892.45|0
1638371060000|2021-12-01 15:04:20|16893.81|16893.81|16893.75|16893.75|16894.63|16894.63|16893.75|16893.75|0
1638371070000|2021-12-01 15:04:30|16895.58|16895.58|16895.58|16895.58|16895.58|16895.58|16895.58|16895.58|0
1638371080000|2021-12-01 15:04:40|16896.51|16896.51|16895.59|16895.59|16896.51|16896.51|16895.59|16895.59|0
1638371090000|2021-12-01 15:04:50|16896.04|16896.04|16895.8|16895.8|16896.26|16896.26|16895.33|16895.33|0
1638371100000|2021-12-01 15:05:00|16896.01|16896.01|16900.94|16900.94|16900.94|16900.94|16896.01|16896.01|0
1638371110000|2021-12-01 15:05:10|16902.43|16902.43|16900.95|16900.95|16902.9|16902.9|16900.95|16900.95|0
1638371120000|2021-12-01 15:05:20|16900.48|16900.48|16901.39|16901.39|16902.3|16902.3|16898.84|16898.84|0
1638371130000|2021-12-01 15:05:30|16901.86|16901.86|16904.72|16904.72|16904.72|16904.72|16901.39|16901.39|0
1638371140000|2021-12-01 15:05:40|16903.29|16903.29|16906.57|16906.57|16906.57|16906.57|16903.29|16903.29|0
1638371150000|2021-12-01 15:05:50|16907.38|16907.38|16906.27|16906.27|16907.38|16907.38|16906.27|16906.27|0
1638371160000|2021-12-01 15:06:00|16906.06|16906.06|16906.06|16906.06|16908.61|16908.61|16906.06|16906.06|0
1638371170000|2021-12-01 15:06:10|16906.62|16906.62|16907.09|16907.09|16908.97|16908.97|16906.62|16906.62|0
1638371180000|2021-12-01 15:06:20|16907.56|16907.56|16911.15|16911.15|16911.15|16911.15|16906.1|16906.1|0
1638371190000|2021-12-01 15:06:30|16911.62|16911.62|16909.29|16909.29|16911.62|16911.62|16909.29|16909.29|0
1638371200000|2021-12-01 15:06:40|16910.92|16910.92|16911.05|16911.05|16911.87|16911.87|16910.92|16910.92|0
1638371210000|2021-12-01 15:06:50|16911.99|16911.99|16917.65|16917.65|16917.65|16917.65|16909.67|16909.67|0
1638371220000|2021-12-01 15:07:00|16916.71|16916.71|16929.21|16929.21|16929.21|16929.21|16916.71|16916.71|0
1638371230000|2021-12-01 15:07:10|16930.16|16930.16|16934.38|16934.38|16934.55|16934.55|16930.16|16930.16|0
1638371250000|2021-12-01 15:07:30|16935.79|16935.79|16933.6|16933.6|16935.79|16935.79|16932.53|16932.53|0
1638371260000|2021-12-01 15:07:40|16932.66|16932.66|16934.45|16934.45|16935.96|16935.96|16932.66|16932.66|0
1638371270000|2021-12-01 15:07:50|16933.51|16933.51|16930.93|16930.93|16933.51|16933.51|16930.08|16930.08|0
1638371280000|2021-12-01 15:08:00|16932.41|16932.41|16935.12|16935.12|16937.64|16937.64|16932.41|16932.41|0
1638371290000|2021-12-01 15:08:10|16936.75|16936.75|16948.2|16948.2|16948.2|16948.2|16936.75|16936.75|0
1638371300000|2021-12-01 15:08:20|16952.1|16952.1|16958.22|16958.22|16959.16|16959.16|16952.1|16952.1|0
1638371310000|2021-12-01 15:08:30|16958.68|16958.68|16963.33|16963.33|16963.33|16963.33|16958.68|16958.68|0
1638371320000|2021-12-01 15:08:40|16962.87|16962.87|16958.36|16958.36|16963.33|16963.33|16958.36|16958.36|0
1638371330000|2021-12-01 15:08:50|16959.28|16959.28|16959.28|16959.28|16959.28|16959.28|16959.28|16959.28|0
1638371340000|2021-12-01 15:09:00|16957.39|16957.39|16956.92|16956.92|16957.39|16957.39|16956.92|16956.92|0
1638371360000|2021-12-01 15:09:20|16957.86|16957.86|16958.42|16958.42|16958.42|16958.42|16957.86|16957.86|0
1638371370000|2021-12-01 15:09:30|16959.33|16959.33|16959.33|16959.33|16959.33|16959.33|16959.33|16959.33|0
1638371380000|2021-12-01 15:09:40|16958.86|16958.86|16958.86|16958.86|16958.86|16958.86|16958.86|16958.86|0
1638371390000|2021-12-01 15:09:50|16958.05|16958.05|16954.21|16954.21|16958.05|16958.05|16954.21|16954.21|0
1638371400000|2021-12-01 15:10:00|16953.3|16953.3|16954.67|16954.67|16954.67|16954.67|16953.3|16953.3|0
1638371410000|2021-12-01 15:10:10|16955.17|16955.17|16956.45|16956.45|16956.45|16956.45|16955.17|16955.17|0
1638371420000|2021-12-01 15:10:20|16957.27|16957.27|16959.75|16959.75|16959.75|16959.75|16957.27|16957.27|0
1638371430000|2021-12-01 15:10:30|16958.93|16958.93|16949.83|16949.83|16958.93|16958.93|16949.83|16949.83|0
1638371440000|2021-12-01 15:10:40|16948.88|16948.88|16948.88|16948.88|16948.88|16948.88|16948.88|16948.88|0
1638371450000|2021-12-01 15:10:50|16948.41|16948.41|16945.3|16945.3|16948.41|16948.41|16944.48|16944.48|0
1638371460000|2021-12-01 15:11:00|16944.48|16944.48|16940.12|16940.12|16946.12|16946.12|16939.21|16939.21|0
1638371470000|2021-12-01 15:11:10|16938.49|16938.49|16939.31|16939.31|16939.31|16939.31|16938.49|16938.49|0
1638371480000|2021-12-01 15:11:20|16940.12|16940.12|16939.31|16939.31|16940.12|16940.12|16939.31|16939.31|0
1638371500000|2021-12-01 15:11:40|16940.12|16940.12|16936.36|16936.36|16940.12|16940.12|16936.36|16936.36|0
1638371510000|2021-12-01 15:11:50|16937.18|16937.18|16937.18|16937.18|16937.18|16937.18|16937.18|16937.18|0
1638371520000|2021-12-01 15:12:00|16937.64|16937.64|16936.83|16936.83|16937.64|16937.64|16936.83|16936.83|0
1638371530000|2021-12-01 15:12:10|16937.64|16937.64|16937.14|16937.14|16938.46|16938.46|16937.14|16937.14|0
1638371540000|2021-12-01 15:12:20|16936.93|16936.93|16938.83|16938.83|16938.83|16938.83|16936.93|16936.93|0
1638371550000|2021-12-01 15:12:30|16939.3|16939.3|16938.74|16938.74|16939.3|16939.3|16938.74|16938.74|0
1638371560000|2021-12-01 15:12:40|16938.54|16938.54|16938.95|16938.95|16938.95|16938.95|16938.54|16938.54|0
1638371570000|2021-12-01 15:12:50|16940.34|16940.34|16940.34|16940.34|16940.34|16940.34|16940.34|16940.34|0
1638371580000|2021-12-01 15:13:00|16939.53|16939.53|16939.87|16939.87|16940.34|16940.34|16939.53|16939.53|0
1638371590000|2021-12-01 15:13:10|16939.06|16939.06|16937.36|16937.36|16939.06|16939.06|16937.36|16937.36|0
1638371600000|2021-12-01 15:13:20|16936.25|16936.25|16934.87|16934.87|16936.25|16936.25|16934.87|16934.87|0
1638371610000|2021-12-01 15:13:30|16933.93|16933.93|16933.49|16933.49|16934.4|16934.4|16933.49|16933.49|0
1638371620000|2021-12-01 15:13:40|16932.99|16932.99|16932.49|16932.49|16932.99|16932.99|16932.49|16932.49|0
1638371630000|2021-12-01 15:13:50|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|16930.86|0
1638371640000|2021-12-01 15:14:00|16931.42|16931.42|16928.65|16928.65|16931.42|16931.42|16928.65|16928.65|0
1638371650000|2021-12-01 15:14:10|16928.43|16928.43|16918.53|16918.53|16928.43|16928.43|16918.53|16918.53|0
1638371660000|2021-12-01 15:14:20|16916.86|16916.86|16916.86|16916.86|16916.86|16916.86|16916.86|16916.86|0
1638371670000|2021-12-01 15:14:30|16917.42|16917.42|16918.13|16918.13|16919.3|16919.3|16917.42|16917.42|0
1638371680000|2021-12-01 15:14:40|16915.68|16915.68|16912.94|16912.94|16915.68|16915.68|16912.13|16912.13|0
1638371690000|2021-12-01 15:14:50|16913.41|16913.41|16915.86|16915.86|16915.86|16915.86|16913.41|16913.41|0
1638371700000|2021-12-01 15:15:00|16916.42|16916.42|16918.47|16918.47|16918.47|16918.47|16916.42|16916.42|0
1638371710000|2021-12-01 15:15:10|16919.29|16919.29|16920.4|16920.4|16920.4|16920.4|16919.29|16919.29|0
1638371720000|2021-12-01 15:15:20|16921.89|16921.89|16920.9|16920.9|16921.89|16921.89|16920.9|16920.9|0
1638371730000|2021-12-01 15:15:30|16921.72|16921.72|16915.29|16915.29|16921.72|16921.72|16915.29|16915.29|0
1638371740000|2021-12-01 15:15:40|16913.87|16913.87|16913.87|16913.87|16913.87|16913.87|16913.87|16913.87|0
1638371750000|2021-12-01 15:15:50|16913.06|16913.06|16913.06|16913.06|16913.06|16913.06|16913.06|16913.06|0
1638371760000|2021-12-01 15:16:00|16914.82|16914.82|16914.08|16914.08|16915.76|16915.76|16914.08|16914.08|0
1638371770000|2021-12-01 15:16:10|16915.2|16915.2|16916.02|16916.02|16916.02|16916.02|16915.2|16915.2|0
1638371780000|2021-12-01 15:16:20|16915.1|16915.1|16913.67|16913.67|16916.74|16916.74|16913.67|16913.67|0
1638371790000|2021-12-01 15:16:30|16912.76|16912.76|16911.52|16911.52|16912.76|16912.76|16910.21|16910.21|0
1638371800000|2021-12-01 15:16:40|16912.46|16912.46|16911.54|16911.54|16912.46|16912.46|16908.8|16908.8|0
1638371810000|2021-12-01 15:16:50|16910.73|16910.73|16910.31|16910.31|16910.73|16910.73|16907.98|16907.98|0
1638371820000|2021-12-01 15:17:00|16911.12|16911.12|16912.85|16912.85|16912.85|16912.85|16910.11|16910.11|0
1638371830000|2021-12-01 15:17:10|16914.49|16914.49|16911.89|16911.89|16915.96|16915.96|16911.89|16911.89|0
1638371840000|2021-12-01 15:17:20|16915.55|16915.55|16915.55|16915.55|16915.55|16915.55|16915.55|16915.55|0
1638371850000|2021-12-01 15:17:30|16913.91|16913.91|16910.3|16910.3|16913.91|16913.91|16909.83|16909.83|0
1638371860000|2021-12-01 15:17:40|16911.93|16911.93|16913.56|16913.56|16913.56|16913.56|16911.93|16911.93|0
1638371870000|2021-12-01 15:17:50|16913.01|16913.01|16911.2|16911.2|16913.01|16913.01|16911.2|16911.2|0
1638371880000|2021-12-01 15:18:00|16912.01|16912.01|16910.53|16910.53|16912.01|16912.01|16910.53|16910.53|0
1638371890000|2021-12-01 15:18:10|16910.11|16910.11|16910.67|16910.67|16910.67|16910.67|16910.11|16910.11|0
1638371900000|2021-12-01 15:18:20|16909.76|16909.76|16904.74|16904.74|16909.76|16909.76|16904.74|16904.74|0
1638371910000|2021-12-01 15:18:30|16904.24|16904.24|16904.24|16904.24|16904.24|16904.24|16904.24|16904.24|0
1638371920000|2021-12-01 15:18:40|16902.49|16902.49|16902.49|16902.49|16902.49|16902.49|16902.49|16902.49|0
1638371930000|2021-12-01 15:18:50|16903.4|16903.4|16906.7|16906.7|16906.7|16906.7|16903.4|16903.4|0
1638371940000|2021-12-01 15:19:00|16906.23|16906.23|16905.76|16905.76|16906.23|16906.23|16904.79|16904.79|0
1638371950000|2021-12-01 15:19:10|16906.58|16906.58|16908.93|16908.93|16908.93|16908.93|16906.58|16906.58|0
1638371960000|2021-12-01 15:19:20|16909.34|16909.34|16907.7|16907.7|16909.34|16909.34|16907.7|16907.7|0
1638371970000|2021-12-01 15:19:30|16909.34|16909.34|16910.25|16910.25|16910.25|16910.25|16909.34|16909.34|0
1638371980000|2021-12-01 15:19:40|16909.43|16909.43|16908.32|16908.32|16909.43|16909.43|16908.32|16908.32|0
1638371990000|2021-12-01 15:19:50|16907.5|16907.5|16900.2|16900.2|16907.5|16907.5|16899.27|16899.27|0
1638372000000|2021-12-01 15:20:00|16900.67|16900.67|16899.56|16899.56|16901.6|16901.6|16899.56|16899.56|0
1638372010000|2021-12-01 15:20:10|16899|16899|16898.53|16898.53|16899|16899|16898.53|16898.53|0
1638372020000|2021-12-01 15:20:20|16899.64|16899.64|16901.11|16901.11|16901.11|16901.11|16899.64|16899.64|0
1638372030000|2021-12-01 15:20:30|16901.61|16901.61|16901.11|16901.11|16901.61|16901.61|16901.11|16901.11|0
1638372040000|2021-12-01 15:20:40|16901.67|16901.67|16900.44|16900.44|16901.67|16901.67|16900.44|16900.44|0
1638372050000|2021-12-01 15:20:50|16899.62|16899.62|16899.62|16899.62|16899.62|16899.62|16899.62|16899.62|0
1638372060000|2021-12-01 15:21:00|16900.18|16900.18|16900.67|16900.67|16900.67|16900.67|16900.18|16900.18|0
1638372070000|2021-12-01 15:21:10|16899.86|16899.86|16898.11|16898.11|16899.86|16899.86|16898.11|16898.11|0
1638372080000|2021-12-01 15:21:20|16897.64|16897.64|16895.21|16895.21|16897.64|16897.64|16895.21|16895.21|0
1638372090000|2021-12-01 15:21:30|16894.3|16894.3|16895.21|16895.21|16895.21|16895.21|16894.3|16894.3|0
1638372100000|2021-12-01 15:21:40|16893.58|16893.58|16894.08|16894.08|16894.08|16894.08|16893.58|16893.58|0
1638372130000|2021-12-01 15:22:10|16892.96|16892.96|16892.96|16892.96|16892.96|16892.96|16892.96|16892.96|0
1638372140000|2021-12-01 15:22:20|16892.51|16892.51|16893.11|16893.11|16893.11|16893.11|16892.29|16892.29|0
1638372150000|2021-12-01 15:22:30|16892.88|16892.88|16892.88|16892.88|16892.88|16892.88|16892.88|16892.88|0
1638372170000|2021-12-01 15:22:50|16893.55|16893.55|16892.12|16892.12|16893.55|16893.55|16891.3|16891.3|0
1638372180000|2021-12-01 15:23:00|16892.57|16892.57|16889.92|16889.92|16892.7|16892.7|16889.92|16889.92|0
1638372190000|2021-12-01 15:23:10|16890.13|16890.13|16890.38|16890.38|16890.6|16890.6|16890.13|16890.13|0
1638372200000|2021-12-01 15:23:20|16889.91|16889.91|16889.66|16889.66|16890.35|16890.35|16889.66|16889.66|0
1638372210000|2021-12-01 15:23:30|16889.22|16889.22|16888.99|16888.99|16889.22|16889.22|16888.99|16888.99|0
1638372220000|2021-12-01 15:23:40|16887.56|16887.56|16885.42|16885.42|16887.56|16887.56|16885.42|16885.42|0
1638372230000|2021-12-01 15:23:50|16884.86|16884.86|16884.86|16884.86|16884.86|16884.86|16884.86|16884.86|0
1638372240000|2021-12-01 15:24:00|16890.94|16890.94|16886.59|16886.59|16890.94|16890.94|16886.59|16886.59|0
1638372250000|2021-12-01 15:24:10|16888.23|16888.23|16887.76|16887.76|16888.23|16888.23|16887.76|16887.76|0
1638372260000|2021-12-01 15:24:20|16887.34|16887.34|16889.19|16889.19|16889.19|16889.19|16887.34|16887.34|0
1638372270000|2021-12-01 15:24:30|16889.75|16889.75|16891.81|16891.81|16891.81|16891.81|16889.75|16889.75|0
1638372280000|2021-12-01 15:24:40|16892.74|16892.74|16893.65|16893.65|16893.65|16893.65|16892.74|16892.74|0
1638372290000|2021-12-01 15:24:50|16895.08|16895.08|16896.08|16896.08|16896.08|16896.08|16895.08|16895.08|0
1638372300000|2021-12-01 15:25:00|16895.85|16895.85|16895.38|16895.38|16895.85|16895.85|16895.38|16895.38|0
1638372310000|2021-12-01 15:25:10|16894.45|16894.45|16893.98|16893.98|16894.45|16894.45|16893.98|16893.98|0
1638372340000|2021-12-01 15:25:40|16892.35|16892.35|16892.35|16892.35|16892.35|16892.35|16892.35|16892.35|0
1638372350000|2021-12-01 15:25:50|16890.92|16890.92|16888.37|16888.37|16890.92|16890.92|16887.55|16887.55|0
1638372360000|2021-12-01 15:26:00|16886.49|16886.49|16886.49|16886.49|16886.49|16886.49|16886.49|16886.49|0
1638372380000|2021-12-01 15:26:20|16885.37|16885.37|16885.37|16885.37|16885.93|16885.93|16885.37|16885.37|0
1638372400000|2021-12-01 15:26:40|16884.26|16884.26|16878.81|16878.81|16884.26|16884.26|16878.81|16878.81|0
1638372410000|2021-12-01 15:26:50|16879.72|16879.72|16875.17|16875.17|16879.72|16879.72|16875.17|16875.17|0
1638372420000|2021-12-01 15:27:00|16876.28|16876.28|16880.44|16880.44|16880.44|16880.44|16875.46|16875.46|0
1638372430000|2021-12-01 15:27:10|16881.87|16881.87|16882.89|16882.89|16882.89|16882.89|16881.87|16881.87|0
1638372450000|2021-12-01 15:27:30|16883.45|16883.45|16883.45|16883.45|16883.45|16883.45|16883.45|16883.45|0
1638372460000|2021-12-01 15:27:40|16881.1|16881.1|16880.61|16880.61|16881.1|16881.1|16879.22|16879.22|0
1638372470000|2021-12-01 15:27:50|16882.04|16882.04|16882.04|16882.04|16882.04|16882.04|16882.04|16882.04|0
1638372480000|2021-12-01 15:28:00|16882.24|16882.24|16885.98|16885.98|16886.11|16886.11|16882.24|16882.24|0
1638372490000|2021-12-01 15:28:10|16883.75|16883.75|16883.75|16883.75|16883.75|16883.75|16883.75|16883.75|0
1638372500000|2021-12-01 15:28:20|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|16882.84|0
1638372530000|2021-12-01 15:28:50|16883.31|16883.31|16882.36|16882.36|16883.31|16883.31|16882.36|16882.36|0
1638372540000|2021-12-01 15:29:00|16881.9|16881.9|16881.9|16881.9|16881.9|16881.9|16881.9|16881.9|0
1638372550000|2021-12-01 15:29:10|16880.78|16880.78|16878.89|16878.89|16880.78|16880.78|16878.89|16878.89|0
1638372570000|2021-12-01 15:29:30|16878.07|16878.07|16878.07|16878.07|16878.07|16878.07|16878.07|16878.07|0
1638372580000|2021-12-01 15:29:40|16878.63|16878.63|16878.63|16878.63|16878.63|16878.63|16878.63|16878.63|0
1638372600000|2021-12-01 15:30:00|16880.13|16880.13|16885.03|16885.03|16885.03|16885.03|16880.13|16880.13|0
1638372610000|2021-12-01 15:30:10|16885.49|16885.49|16885.96|16885.96|16886.87|16886.87|16885.49|16885.49|0
1638372620000|2021-12-01 15:30:20|16885.14|16885.14|16885.14|16885.14|16885.14|16885.14|16885.14|16885.14|0
1638372660000|2021-12-01 15:31:00|16885.36|16885.36|16885.36|16885.36|16885.36|16885.36|16885.36|16885.36|0
1638372680000|2021-12-01 15:31:20|16886.8|16886.8|16887.27|16887.27|16887.27|16887.27|16886.8|16886.8|0
1638372690000|2021-12-01 15:31:30|16888.08|16888.08|16890.01|16890.01|16890.01|16890.01|16888.08|16888.08|0
1638372710000|2021-12-01 15:31:50|16894.26|16894.26|16895.28|16895.28|16895.28|16895.28|16893.79|16893.79|0
1638372720000|2021-12-01 15:32:00|16896.69|16896.69|16905.95|16905.95|16906.22|16906.22|16896.69|16896.69|0
1638372730000|2021-12-01 15:32:10|16906.77|16906.77|16906.77|16906.77|16906.77|16906.77|16906.77|16906.77|0
1638372740000|2021-12-01 15:32:20|16908.6|16908.6|16909.59|16909.59|16909.59|16909.59|16908.18|16908.18|0
1638372780000|2021-12-01 15:33:00|16909.12|16909.12|16911.6|16911.6|16913.03|16913.03|16908.3|16908.3|0
1638372790000|2021-12-01 15:33:10|16911.04|16911.04|16910.2|16910.2|16911.6|16911.6|16910.2|16910.2|0
1638372800000|2021-12-01 15:33:20|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|0
1638372810000|2021-12-01 15:33:30|16910.58|16910.58|16911.05|16911.05|16911.05|16911.05|16910.58|16910.58|0
1638372820000|2021-12-01 15:33:40|16910.49|16910.49|16910.49|16910.49|16910.49|16910.49|16910.49|16910.49|0
1638372830000|2021-12-01 15:33:50|16909.56|16909.56|16907.82|16907.82|16910.11|16910.11|16907.82|16907.82|0
1638372840000|2021-12-01 15:34:00|16908.43|16908.43|16908.7|16908.7|16908.7|16908.7|16907.56|16907.56|0
1638372850000|2021-12-01 15:34:10|16903.8|16903.8|16903.53|16903.53|16904.01|16904.01|16903.07|16903.07|0
1638372860000|2021-12-01 15:34:20|16903.04|16903.04|16902.59|16902.59|16903.05|16903.05|16902.12|16902.12|0
1638372870000|2021-12-01 15:34:30|16903.7|16903.7|16903.35|16903.35|16904.17|16904.17|16903.35|16903.35|0
1638372880000|2021-12-01 15:34:40|16904.47|16904.47|16902.64|16902.64|16904.47|16904.47|16902.64|16902.64|0
1638372890000|2021-12-01 15:34:50|16901.01|16901.01|16902.71|16902.71|16902.71|16902.71|16900.89|16900.89|0
1638372900000|2021-12-01 15:35:00|16903.53|16903.53|16901.6|16901.6|16903.53|16903.53|16901.6|16901.6|0
1638372910000|2021-12-01 15:35:10|16900.57|16900.57|16899.64|16899.64|16900.57|16900.57|16899.64|16899.64|0
1638372920000|2021-12-01 15:35:20|16899.18|16899.18|16897.15|16897.15|16900.09|16900.09|16897.15|16897.15|0
1638372930000|2021-12-01 15:35:30|16898.06|16898.06|16899.53|16899.53|16899.89|16899.89|16898.06|16898.06|0
1638372940000|2021-12-01 15:35:40|16898.62|16898.62|16900.37|16900.37|16900.37|16900.37|16898.62|16898.62|0
1638372950000|2021-12-01 15:35:50|16900.84|16900.84|16908.89|16908.89|16908.89|16908.89|16900.84|16900.84|0
1638372960000|2021-12-01 15:36:00|16910.72|16910.72|16911.07|16911.07|16911.83|16911.83|16910.72|16910.72|0
1638372970000|2021-12-01 15:36:10|16910.6|16910.6|16914.5|16914.5|16914.5|16914.5|16910.6|16910.6|0
1638372980000|2021-12-01 15:36:20|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|0
1638373000000|2021-12-01 15:36:40|16914.5|16914.5|16914.03|16914.03|16914.5|16914.5|16914.03|16914.03|0
1638373010000|2021-12-01 15:36:50|16914.5|16914.5|16916.35|16916.35|16916.35|16916.35|16913.57|16913.57|0
1638373020000|2021-12-01 15:37:00|16915.44|16915.44|16915.82|16915.82|16915.82|16915.82|16914.88|16914.88|0
1638373030000|2021-12-01 15:37:10|16915.35|16915.35|16917.17|16917.17|16919.07|16919.07|16915.35|16915.35|0
1638373040000|2021-12-01 15:37:20|16917.58|16917.58|16910.71|16910.71|16918.05|16918.05|16910.71|16910.71|0
1638373050000|2021-12-01 15:37:30|16909.89|16909.89|16909.54|16909.54|16909.89|16909.89|16909.08|16909.08|0
1638373060000|2021-12-01 15:37:40|16909.07|16909.07|16908.13|16908.13|16909.07|16909.07|16907.66|16907.66|0
1638373070000|2021-12-01 15:37:50|16908.6|16908.6|16905.9|16905.9|16908.6|16908.6|16905.9|16905.9|0
1638373080000|2021-12-01 15:38:00|16904.98|16904.98|16900.46|16900.46|16904.98|16904.98|16900.46|16900.46|0
1638373090000|2021-12-01 15:38:10|16899.84|16899.84|16898.03|16898.03|16899.86|16899.86|16896.62|16896.62|0
1638373100000|2021-12-01 15:38:20|16897.56|16897.56|16896.17|16896.17|16897.56|16897.56|16896.17|16896.17|0
1638373110000|2021-12-01 15:38:30|16896.64|16896.64|16895.69|16895.69|16896.64|16896.64|16894.76|16894.76|0
1638373120000|2021-12-01 15:38:40|16896.15|16896.15|16892.27|16892.27|16896.62|16896.62|16892.27|16892.27|0
1638373130000|2021-12-01 15:38:50|16891.35|16891.35|16890.89|16890.89|16891.35|16891.35|16890.89|16890.89|0
1638373140000|2021-12-01 15:39:00|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|0
1638373160000|2021-12-01 15:39:20|16889.49|16889.49|16889.98|16889.98|16889.98|16889.98|16889.04|16889.04|0
1638373170000|2021-12-01 15:39:30|16888.34|16888.34|16885.53|16885.53|16888.34|16888.34|16885.53|16885.53|0
1638373180000|2021-12-01 15:39:40|16883.08|16883.08|16880.98|16880.98|16883.08|16883.08|16880.98|16880.98|0
1638373190000|2021-12-01 15:39:50|16881.47|16881.47|16867.21|16867.21|16881.47|16881.47|16867.21|16867.21|0
1638373200000|2021-12-01 15:40:00|16866.66|16866.66|16866.19|16866.19|16866.66|16866.66|16866.19|16866.19|0
1638373210000|2021-12-01 15:40:10|16865.63|16865.63|16858.51|16858.51|16865.63|16865.63|16858.51|16858.51|0
1638373220000|2021-12-01 15:40:20|16858.73|16858.73|16861.08|16861.08|16861.28|16861.28|16858.27|16858.27|0
1638373230000|2021-12-01 15:40:30|16860.61|16860.61|16856.19|16856.19|16860.61|16860.61|16856.19|16856.19|0
1638373240000|2021-12-01 15:40:40|16858.54|16858.54|16861.21|16861.21|16861.21|16861.21|16858.54|16858.54|0
1638373250000|2021-12-01 15:40:50|16862.03|16862.03|16862.49|16862.49|16862.49|16862.49|16862.03|16862.03|0
1638373260000|2021-12-01 15:41:00|16863.41|16863.41|16864.69|16864.69|16864.69|16864.69|16863.41|16863.41|0
1638373270000|2021-12-01 15:41:10|16864.91|16864.91|16866.34|16866.34|16866.34|16866.34|16864.91|16864.91|0
1638373280000|2021-12-01 15:41:20|16867.78|16867.78|16868.25|16868.25|16868.25|16868.25|16867.78|16867.78|0
1638373300000|2021-12-01 15:41:40|16869.36|16869.36|16869.36|16869.36|16869.36|16869.36|16869.36|16869.36|0
1638373310000|2021-12-01 15:41:50|16869.83|16869.83|16872.24|16872.24|16872.24|16872.24|16868.16|16868.16|0
1638373320000|2021-12-01 15:42:00|16873.91|16873.91|16880.46|16880.46|16880.46|16880.46|16873.91|16873.91|0
1638373330000|2021-12-01 15:42:10|16880.93|16880.93|16879.53|16879.53|16881.75|16881.75|16879.53|16879.53|0
1638373340000|2021-12-01 15:42:20|16881.36|16881.36|16881.36|16881.36|16881.36|16881.36|16881.36|16881.36|0
1638373360000|2021-12-01 15:42:40|16880.54|16880.54|16878.64|16878.64|16880.54|16880.54|16877.72|16877.72|0
1638373370000|2021-12-01 15:42:50|16879.1|16879.1|16879.1|16879.1|16879.1|16879.1|16879.1|16879.1|0
1638373380000|2021-12-01 15:43:00|16879.57|16879.57|16884.54|16884.54|16884.54|16884.54|16879.57|16879.57|0
1638373390000|2021-12-01 15:43:10|16885.45|16885.45|16885.45|16885.45|16885.45|16885.45|16885.45|16885.45|0
1638373400000|2021-12-01 15:43:20|16886.39|16886.39|16886.84|16886.84|16886.84|16886.84|16885.92|16885.92|0
1638373410000|2021-12-01 15:43:30|16887.06|16887.06|16889.79|16889.79|16889.79|16889.79|16887.06|16887.06|0
1638373420000|2021-12-01 15:43:40|16890.02|16890.02|16890.02|16890.02|16890.02|16890.02|16890.02|16890.02|0
1638373430000|2021-12-01 15:43:50|16889.55|16889.55|16889.55|16889.55|16889.55|16889.55|16889.55|16889.55|0
1638373440000|2021-12-01 15:44:00|16890.02|16890.02|16891.99|16891.99|16892.88|16892.88|16890.02|16890.02|0
1638373450000|2021-12-01 15:44:10|16892.81|16892.81|16899.14|16899.14|16899.96|16899.96|16892.81|16892.81|0
1638373460000|2021-12-01 15:44:20|16900.06|16900.06|16901.88|16901.88|16901.88|16901.88|16900.06|16900.06|0
1638373470000|2021-12-01 15:44:30|16902.83|16902.83|16902.83|16902.83|16902.83|16902.83|16902.83|16902.83|0
1638373480000|2021-12-01 15:44:40|16903.03|16903.03|16901.92|16901.92|16903.03|16903.03|16901.92|16901.92|0
1638373500000|2021-12-01 15:45:00|16901.36|16901.36|16900.5|16900.5|16901.36|16901.36|16899.95|16899.95|0
1638373510000|2021-12-01 15:45:10|16900.97|16900.97|16909.16|16909.16|16909.72|16909.72|16900.97|16900.97|0
1638373520000|2021-12-01 15:45:20|16906.71|16906.71|16902.04|16902.04|16906.71|16906.71|16900.04|16900.04|0
1638373530000|2021-12-01 15:45:30|16903.16|16903.16|16903.16|16903.16|16903.16|16903.16|16903.16|16903.16|0
1638373540000|2021-12-01 15:45:40|16901.52|16901.52|16901.52|16901.52|16901.52|16901.52|16901.52|16901.52|0
1638373550000|2021-12-01 15:45:50|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|16902.34|0
1638373560000|2021-12-01 15:46:00|16904.79|16904.79|16906.68|16906.68|16907.56|16907.56|16904.79|16904.79|0
1638373570000|2021-12-01 15:46:10|16907.24|16907.24|16914.7|16914.7|16914.7|16914.7|16907.24|16907.24|0
1638373580000|2021-12-01 15:46:20|16916.53|16916.53|16916.53|16916.53|16916.53|16916.53|16916.53|16916.53|0
1638373590000|2021-12-01 15:46:30|16917.44|16917.44|16914.5|16914.5|16917.44|16917.44|16913.59|16913.59|0
1638373600000|2021-12-01 15:46:40|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|16915.41|0
1638373620000|2021-12-01 15:47:00|16913.98|16913.98|16913.07|16913.07|16913.98|16913.98|16913.07|16913.07|0
1638373630000|2021-12-01 15:47:10|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|0
1638373640000|2021-12-01 15:47:20|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|16913.1|0
1638373650000|2021-12-01 15:47:30|16913.56|16913.56|16914.96|16914.96|16914.96|16914.96|16913.56|16913.56|0
1638373660000|2021-12-01 15:47:40|16915.88|16915.88|16916.82|16916.82|16916.82|16916.82|16915.88|16915.88|0
1638373670000|2021-12-01 15:47:50|16915.9|16915.9|16918.85|16918.85|16918.85|16918.85|16915.9|16915.9|0
1638373680000|2021-12-01 15:48:00|16918.29|16918.29|16911.88|16911.88|16918.29|16918.29|16911.88|16911.88|0
1638373690000|2021-12-01 15:48:10|16911.06|16911.06|16907.65|16907.65|16911.06|16911.06|16907.65|16907.65|0
1638373720000|2021-12-01 15:48:40|16908.21|16908.21|16906.01|16906.01|16908.21|16908.21|16906.01|16906.01|0
1638373730000|2021-12-01 15:48:50|16906.93|16906.93|16905.03|16905.03|16906.93|16906.93|16905.03|16905.03|0
1638373740000|2021-12-01 15:49:00|16905.49|16905.49|16905.96|16905.96|16905.96|16905.96|16905.49|16905.49|0
1638373750000|2021-12-01 15:49:10|16905.49|16905.49|16901.01|16901.01|16905.96|16905.96|16901.01|16901.01|0
1638373760000|2021-12-01 15:49:20|16899.18|16899.18|16899.18|16899.18|16899.18|16899.18|16899.18|16899.18|0
1638373780000|2021-12-01 15:49:40|16900.1|16900.1|16899.59|16899.59|16900.1|16900.1|16899.13|16899.13|0
1638373790000|2021-12-01 15:49:50|16900.41|16900.41|16900.41|16900.41|16900.41|16900.41|16900.41|16900.41|0
1638373800000|2021-12-01 15:50:00|16899.59|16899.59|16899.59|16899.59|16899.59|16899.59|16899.59|16899.59|0
1638373810000|2021-12-01 15:50:10|16900.51|16900.51|16899.59|16899.59|16900.51|16900.51|16899.59|16899.59|0
1638373830000|2021-12-01 15:50:30|16898.66|16898.66|16898.66|16898.66|16898.66|16898.66|16898.66|16898.66|0
1638373840000|2021-12-01 15:50:40|16897.73|16897.73|16897.99|16897.99|16898.2|16898.2|16897.73|16897.73|0
1638373850000|2021-12-01 15:50:50|16897.08|16897.08|16895.64|16895.64|16897.08|16897.08|16895.64|16895.64|0
1638373860000|2021-12-01 15:51:00|16894.72|16894.72|16898.58|16898.58|16898.58|16898.58|16894.72|16894.72|0
1638373870000|2021-12-01 15:51:10|16898.11|16898.11|16896.48|16896.48|16898.11|16898.11|16896.48|16896.48|0
1638373890000|2021-12-01 15:51:30|16895.57|16895.57|16896.48|16896.48|16896.48|16896.48|16895.57|16895.57|0
1638373900000|2021-12-01 15:51:40|16897.39|16897.39|16901.26|16901.26|16901.26|16901.26|16897.39|16897.39|0
1638373920000|2021-12-01 15:52:00|16902.07|16902.07|16901.35|16901.35|16902.07|16902.07|16900.44|16900.44|0
1638373940000|2021-12-01 15:52:20|16900.54|16900.54|16904.91|16904.91|16904.91|16904.91|16900.54|16900.54|0
1638373950000|2021-12-01 15:52:30|16905.82|16905.82|16904.69|16904.69|16905.82|16905.82|16904.46|16904.46|0
1638373960000|2021-12-01 15:52:40|16903.02|16903.02|16901.58|16901.58|16903.02|16903.02|16901.58|16901.58|0
1638373970000|2021-12-01 15:52:50|16900.09|16900.09|16899.18|16899.18|16900.09|16900.09|16899.18|16899.18|0
1638373980000|2021-12-01 15:53:00|16898.36|16898.36|16898.36|16898.36|16898.36|16898.36|16898.36|16898.36|0
1638374010000|2021-12-01 15:53:30|16898.86|16898.86|16900.52|16900.52|16900.52|16900.52|16898.64|16898.64|0
1638374020000|2021-12-01 15:53:40|16901.33|16901.33|16903.08|16903.08|16903.08|16903.08|16901.33|16901.33|0
1638374030000|2021-12-01 15:53:50|16903.99|16903.99|16903.25|16903.25|16903.99|16903.99|16902.32|16902.32|0
1638374040000|2021-12-01 15:54:00|16902.7|16902.7|16904.13|16904.13|16904.13|16904.13|16902.14|16902.14|0
1638374050000|2021-12-01 15:54:10|16903.68|16903.68|16904.15|16904.15|16904.6|16904.6|16903.68|16903.68|0
1638374060000|2021-12-01 15:54:20|16905.83|16905.83|16906.03|16906.03|16906.03|16906.03|16905.83|16905.83|0
1638374070000|2021-12-01 15:54:30|16908.48|16908.48|16919.69|16919.69|16919.69|16919.69|16908.48|16908.48|0
1638374080000|2021-12-01 15:54:40|16921.1|16921.1|16920.2|16920.2|16921.1|16921.1|16920.2|16920.2|0
1638374090000|2021-12-01 15:54:50|16919.74|16919.74|16919.19|16919.19|16919.74|16919.74|16917.69|16917.69|0
1638374100000|2021-12-01 15:55:00|16917.3|16917.3|16916.9|16916.9|16917.3|16917.3|16915.07|16915.07|0
1638374110000|2021-12-01 15:55:10|16917.13|16917.13|16916.92|16916.92|16917.37|16917.37|16916.9|16916.9|0
1638374120000|2021-12-01 15:55:20|16916.7|16916.7|16918.36|16918.36|16918.36|16918.36|16916.48|16916.48|0
1638374130000|2021-12-01 15:55:30|16919.79|16919.79|16921.99|16921.99|16921.99|16921.99|16919.79|16919.79|0
1638374140000|2021-12-01 15:55:40|16922.21|16922.21|16928.05|16928.05|16928.05|16928.05|16921.29|16921.29|0
1638374160000|2021-12-01 15:56:00|16928.26|16928.26|16929.17|16929.17|16929.17|16929.17|16928.26|16928.26|0
1638374170000|2021-12-01 15:56:10|16930.8|16930.8|16932.56|16932.56|16932.56|16932.56|16930.8|16930.8|0
1638374190000|2021-12-01 15:56:30|16932.34|16932.34|16932.12|16932.12|16932.34|16932.34|16932.12|16932.12|0
1638374200000|2021-12-01 15:56:40|16931.89|16931.89|16931.67|16931.67|16931.89|16931.89|16931.67|16931.67|0
1638374210000|2021-12-01 15:56:50|16932.14|16932.14|16932.14|16932.14|16932.14|16932.14|16932.14|16932.14|0
1638374220000|2021-12-01 15:57:00|16932.36|16932.36|16931.89|16931.89|16932.36|16932.36|16931.89|16931.89|0
1638374230000|2021-12-01 15:57:10|16932.12|16932.12|16932.34|16932.34|16932.34|16932.34|16932.12|16932.12|0
1638374240000|2021-12-01 15:57:20|16931.42|16931.42|16931.42|16931.42|16931.42|16931.42|16931.42|16931.42|0
1638374250000|2021-12-01 15:57:30|16931.2|16931.2|16930.76|16930.76|16931.2|16931.2|16930.76|16930.76|0
1638374260000|2021-12-01 15:57:40|16930.2|16930.2|16930.53|16930.53|16930.53|16930.53|16929.97|16929.97|0
1638374280000|2021-12-01 15:58:00|16930.31|16930.31|16921.42|16921.42|16930.31|16930.31|16920.51|16920.51|0
1638374300000|2021-12-01 15:58:20|16920.6|16920.6|16919.69|16919.69|16920.6|16920.6|16919.69|16919.69|0
1638374310000|2021-12-01 15:58:30|16920.13|16920.13|16919.02|16919.02|16920.13|16920.13|16919.02|16919.02|0
1638374320000|2021-12-01 15:58:40|16919.84|16919.84|16918.12|16918.12|16920.51|16920.51|16917.67|16917.67|0
1638374330000|2021-12-01 15:58:50|16918.34|16918.34|16918.79|16918.79|16918.79|16918.79|16917.79|16917.79|0
1638374340000|2021-12-01 15:59:00|16918.34|16918.34|16915.16|16915.16|16919.68|16919.68|16915.16|16915.16|0
1638374350000|2021-12-01 15:59:10|16913.52|16913.52|16914.19|16914.19|16914.19|16914.19|16913.08|16913.08|0
1638374360000|2021-12-01 15:59:20|16913.97|16913.97|16917.77|16917.77|16917.77|16917.77|16913.89|16913.89|0
1638374370000|2021-12-01 15:59:30|16918.22|16918.22|16918.47|16918.47|16918.47|16918.47|16918|16918|0
1638374380000|2021-12-01 15:59:40|16920.1|16920.1|16918.36|16918.36|16920.1|16920.1|16918.36|16918.36|0
1638374390000|2021-12-01 15:59:50|16918.81|16918.81|16919.25|16919.25|16919.25|16919.25|16918.81|16918.81|0
1638374400000|2021-12-01 16:00:00|16918.34|16918.34|16918.79|16918.79|16919.25|16919.25|16918.34|16918.34|0
1638374410000|2021-12-01 16:00:10|16919.25|16919.25|16918.63|16918.63|16919.75|16919.75|16918.63|16918.63|0
1638374420000|2021-12-01 16:00:20|16918.16|16918.16|16918.18|16918.18|16919|16919|16918.16|16918.16|0
1638374430000|2021-12-01 16:00:30|16917.96|16917.96|16917.18|16917.18|16917.96|16917.96|16917.18|16917.18|0
1638374440000|2021-12-01 16:00:40|16915.51|16915.51|16917.14|16917.14|16917.14|16917.14|16915.51|16915.51|0
1638374450000|2021-12-01 16:00:50|16917.36|16917.36|16915.93|16915.93|16917.36|16917.36|16915.93|16915.93|0
1638374460000|2021-12-01 16:01:00|16916.15|16916.15|16915.43|16915.43|16916.15|16916.15|16914.52|16914.52|0
1638374470000|2021-12-01 16:01:10|16914.52|16914.52|16913.12|16913.12|16914.52|16914.52|16913.12|16913.12|0
1638374480000|2021-12-01 16:01:20|16912.18|16912.18|16913.3|16913.3|16913.3|16913.3|16912.18|16912.18|0
1638374490000|2021-12-01 16:01:30|16913.07|16913.07|16913.07|16913.07|16913.07|16913.07|16913.07|16913.07|0
1638374500000|2021-12-01 16:01:40|16912.63|16912.63|16912.07|16912.07|16912.63|16912.63|16912.07|16912.07|0
1638374510000|2021-12-01 16:01:50|16911.85|16911.85|16911.94|16911.94|16911.94|16911.94|16910.31|16910.31|0
1638374520000|2021-12-01 16:02:00|16911.72|16911.72|16911.7|16911.7|16912.61|16912.61|16911.7|16911.7|0
1638374530000|2021-12-01 16:02:10|16911.23|16911.23|16909.57|16909.57|16911.23|16911.23|16909.57|16909.57|0
1638374540000|2021-12-01 16:02:20|16909.11|16909.11|16907.25|16907.25|16909.11|16909.11|16907.25|16907.25|0
1638374550000|2021-12-01 16:02:30|16907.7|16907.7|16908.81|16908.81|16908.81|16908.81|16907.7|16907.7|0
1638374570000|2021-12-01 16:02:50|16909.29|16909.29|16908.73|16908.73|16909.29|16909.29|16908.73|16908.73|0
1638374580000|2021-12-01 16:03:00|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|16908.52|0
1638374590000|2021-12-01 16:03:10|16908.3|16908.3|16907.8|16907.8|16908.3|16908.3|16907.8|16907.8|0
1638374600000|2021-12-01 16:03:20|16906.99|16906.99|16905.72|16905.72|16906.99|16906.99|16905.72|16905.72|0
1638374610000|2021-12-01 16:03:30|16904.81|16904.81|16904.14|16904.14|16904.81|16904.81|16903.93|16903.93|0
1638374620000|2021-12-01 16:03:40|16903.67|16903.67|16903.67|16903.67|16903.67|16903.67|16903.67|16903.67|0
1638374630000|2021-12-01 16:03:50|16902.24|16902.24|16902.93|16902.93|16902.93|16902.93|16902.24|16902.24|0
1638374640000|2021-12-01 16:04:00|16903.34|16903.34|16905.79|16905.79|16905.79|16905.79|16903.34|16903.34|0
1638374650000|2021-12-01 16:04:10|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|0
1638374670000|2021-12-01 16:04:30|16906.31|16906.31|16906.31|16906.31|16906.31|16906.31|16906.31|16906.31|0
1638374680000|2021-12-01 16:04:40|16906.72|16906.72|16906.26|16906.26|16907.17|16907.17|16906.26|16906.26|0
1638374700000|2021-12-01 16:05:00|16908.08|16908.08|16908.08|16908.08|16908.08|16908.08|16908.08|16908.08|0
1638374710000|2021-12-01 16:05:10|16906.97|16906.97|16906.15|16906.15|16906.97|16906.97|16905.24|16905.24|0
1638374720000|2021-12-01 16:05:20|16905.6|16905.6|16905.48|16905.48|16906.04|16906.04|16905.48|16905.48|0
1638374730000|2021-12-01 16:05:30|16904.93|16904.93|16904.93|16904.93|16904.93|16904.93|16904.93|16904.93|0
1638374740000|2021-12-01 16:05:40|16905.48|16905.48|16904.81|16904.81|16905.48|16905.48|16904.81|16904.81|0
1638374750000|2021-12-01 16:05:50|16904.35|16904.35|16903.18|16903.18|16904.81|16904.81|16902.37|16902.37|0
1638374760000|2021-12-01 16:06:00|16902.98|16902.98|16902.38|16902.38|16902.98|16902.98|16901.49|16901.49|0
1638374770000|2021-12-01 16:06:10|16903.27|16903.27|16900.55|16900.55|16903.27|16903.27|16900.55|16900.55|0
1638374780000|2021-12-01 16:06:20|16900.33|16900.33|16898.56|16898.56|16900.33|16900.33|16898.56|16898.56|0
1638374790000|2021-12-01 16:06:30|16898.09|16898.09|16898.99|16898.99|16898.99|16898.99|16898.09|16898.09|0
1638374800000|2021-12-01 16:06:40|16899.8|16899.8|16903.16|16903.16|16903.16|16903.16|16899.8|16899.8|0
1638374810000|2021-12-01 16:06:50|16903.97|16903.97|16903.97|16903.97|16904.2|16904.2|16903.97|16903.97|0
1638374820000|2021-12-01 16:07:00|16904.2|16904.2|16903.4|16903.4|16904.2|16904.2|16902.93|16902.93|0
1638374830000|2021-12-01 16:07:10|16903.62|16903.62|16904.61|16904.61|16905.06|16905.06|16903.4|16903.4|0
1638374840000|2021-12-01 16:07:20|16906.44|16906.44|16906.67|16906.67|16906.67|16906.67|16906.44|16906.44|0
1638374850000|2021-12-01 16:07:30|16905.4|16905.4|16904.84|16904.84|16905.4|16905.4|16904.84|16904.84|0
1638374860000|2021-12-01 16:07:40|16904.61|16904.61|16904.84|16904.84|16904.84|16904.84|16904.61|16904.61|0
1638374870000|2021-12-01 16:07:50|16904.37|16904.37|16905.54|16905.54|16905.54|16905.54|16904.37|16904.37|0
1638374880000|2021-12-01 16:08:00|16905.99|16905.99|16905.99|16905.99|16905.99|16905.99|16905.99|16905.99|0
1638374890000|2021-12-01 16:08:10|16906.54|16906.54|16907.83|16907.83|16907.83|16907.83|16906.54|16906.54|0
1638374900000|2021-12-01 16:08:20|16908.65|16908.65|16912.28|16912.28|16912.28|16912.28|16908.65|16908.65|0
1638374910000|2021-12-01 16:08:30|16911.83|16911.83|16914.63|16914.63|16915.09|16915.09|16911.83|16911.83|0
1638374920000|2021-12-01 16:08:40|16915.54|16915.54|16915.12|16915.12|16915.56|16915.56|16914.89|16914.89|0
1638374930000|2021-12-01 16:08:50|16914.89|16914.89|16913.87|16913.87|16915.36|16915.36|16913.87|16913.87|0
1638374950000|2021-12-01 16:09:10|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|0
1638374960000|2021-12-01 16:09:20|16912.94|16912.94|16912.94|16912.94|16912.94|16912.94|16912.94|16912.94|0
1638374970000|2021-12-01 16:09:30|16913.83|16913.83|16913.83|16913.83|16913.83|16913.83|16913.83|16913.83|0
1638374980000|2021-12-01 16:09:40|16913.61|16913.61|16915.69|16915.69|16915.69|16915.69|16913.61|16913.61|0
1638374990000|2021-12-01 16:09:50|16915.24|16915.24|16914.3|16914.3|16915.71|16915.71|16914.3|16914.3|0
1638375000000|2021-12-01 16:10:00|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|16914.5|0
1638375010000|2021-12-01 16:10:10|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|0
1638375020000|2021-12-01 16:10:20|16915.16|16915.16|16915.16|16915.16|16915.16|16915.16|16915.16|16915.16|0
1638375030000|2021-12-01 16:10:30|16915.57|16915.57|16920.52|16920.52|16920.52|16920.52|16915.07|16915.07|0
1638375040000|2021-12-01 16:10:40|16921.02|16921.02|16921.02|16921.02|16921.02|16921.02|16921.02|16921.02|0
1638375050000|2021-12-01 16:10:50|16921.93|16921.93|16923.96|16923.96|16923.96|16923.96|16921.93|16921.93|0
1638375060000|2021-12-01 16:11:00|16924.18|16924.18|16927.05|16927.05|16927.05|16927.05|16924.18|16924.18|0
1638375070000|2021-12-01 16:11:10|16927.55|16927.55|16936.66|16936.66|16936.66|16936.66|16927.55|16927.55|0
1638375080000|2021-12-01 16:11:20|16936.88|16936.88|16935.85|16935.85|16937.32|16937.32|16935.85|16935.85|0
1638375090000|2021-12-01 16:11:30|16935.04|16935.04|16934.1|16934.1|16935.04|16935.04|16934.1|16934.1|0
1638375100000|2021-12-01 16:11:40|16934.65|16934.65|16934.65|16934.65|16934.65|16934.65|16934.65|16934.65|0
1638375110000|2021-12-01 16:11:50|16933.02|16933.02|16933.02|16933.02|16933.02|16933.02|16933.02|16933.02|0
1638375120000|2021-12-01 16:12:00|16933.84|16933.84|16934.06|16934.06|16934.06|16934.06|16933.84|16933.84|0
1638375130000|2021-12-01 16:12:10|16934.53|16934.53|16936.13|16936.13|16936.13|16936.13|16933.71|16933.71|0
1638375140000|2021-12-01 16:12:20|16935.66|16935.66|16938.08|16938.08|16938.73|16938.73|16935.66|16935.66|0
1638375150000|2021-12-01 16:12:30|16938.55|16938.55|16939.16|16939.16|16939.16|16939.16|16937.73|16937.73|0
1638375170000|2021-12-01 16:12:50|16940.28|16940.28|16938.29|16938.29|16940.28|16940.28|16938.29|16938.29|0
1638375180000|2021-12-01 16:13:00|16937|16937|16933.92|16933.92|16937.09|16937.09|16933.92|16933.92|0
1638375190000|2021-12-01 16:13:10|16933.72|16933.72|16930.07|16930.07|16933.72|16933.72|16930.07|16930.07|0
1638375200000|2021-12-01 16:13:20|16930.98|16930.98|16932.01|16932.01|16932.01|16932.01|16930.98|16930.98|0
1638375210000|2021-12-01 16:13:30|16933.83|16933.83|16935.27|16935.27|16935.27|16935.27|16933.83|16933.83|0
1638375230000|2021-12-01 16:13:50|16936.7|16936.7|16937.25|16937.25|16937.25|16937.25|16935.27|16935.27|0
1638375240000|2021-12-01 16:14:00|16938.36|16938.36|16939.77|16939.77|16939.77|16939.77|16938.36|16938.36|0
1638375250000|2021-12-01 16:14:10|16939.3|16939.3|16937.93|16937.93|16939.3|16939.3|16937.93|16937.93|0
1638375260000|2021-12-01 16:14:20|16939.36|16939.36|16940.99|16940.99|16940.99|16940.99|16939.36|16939.36|0
1638375270000|2021-12-01 16:14:30|16942.42|16942.42|16942.86|16942.86|16944.15|16944.15|16942.42|16942.42|0
1638375280000|2021-12-01 16:14:40|16943.35|16943.35|16942.54|16942.54|16943.35|16943.35|16942.54|16942.54|0
1638375290000|2021-12-01 16:14:50|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|0
1638375300000|2021-12-01 16:15:00|16942.52|16942.52|16940.64|16940.64|16942.52|16942.52|16940.61|16940.61|0
1638375310000|2021-12-01 16:15:10|16940.18|16940.18|16943.34|16943.34|16943.34|16943.34|16940.18|16940.18|0
1638375320000|2021-12-01 16:15:20|16942.43|16942.43|16942.43|16942.43|16942.43|16942.43|16942.43|16942.43|0
1638375330000|2021-12-01 16:15:30|16942.9|16942.9|16950.22|16950.22|16950.22|16950.22|16942.9|16942.9|0
1638375340000|2021-12-01 16:15:40|16954.31|16954.31|16950.71|16950.71|16954.31|16954.31|16949.98|16949.98|0
1638375350000|2021-12-01 16:15:50|16951.53|16951.53|16951.41|16951.41|16952.35|16952.35|16951.41|16951.41|0
1638375370000|2021-12-01 16:16:10|16950.94|16950.94|16950.94|16950.94|16950.94|16950.94|16950.94|16950.94|0
1638375380000|2021-12-01 16:16:20|16951.41|16951.41|16952.1|16952.1|16952.1|16952.1|16951.41|16951.41|0
1638375390000|2021-12-01 16:16:30|16951.19|16951.19|16942.82|16942.82|16951.19|16951.19|16942.82|16942.82|0
1638375400000|2021-12-01 16:16:40|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|16943.64|0
1638375410000|2021-12-01 16:16:50|16944.46|16944.46|16947.65|16947.65|16947.65|16947.65|16944.46|16944.46|0
1638375420000|2021-12-01 16:17:00|16948.12|16948.12|16950.96|16950.96|16950.96|16950.96|16948.12|16948.12|0
1638375430000|2021-12-01 16:17:10|16950.51|16950.51|16951.71|16951.71|16951.71|16951.71|16950.51|16950.51|0
1638375440000|2021-12-01 16:17:20|16950.8|16950.8|16954.16|16954.16|16955.08|16955.08|16950.8|16950.8|0
1638375450000|2021-12-01 16:17:30|16954.72|16954.72|16953.6|16953.6|16954.72|16954.72|16953.6|16953.6|0
1638375460000|2021-12-01 16:17:40|16953.05|16953.05|16952.94|16952.94|16954.44|16954.44|16952.11|16952.11|0
1638375470000|2021-12-01 16:17:50|16953.5|16953.5|16955.73|16955.73|16955.73|16955.73|16953.5|16953.5|0
1638375480000|2021-12-01 16:18:00|16956.29|16956.29|16960.95|16960.95|16960.95|16960.95|16956.29|16956.29|0
1638375490000|2021-12-01 16:18:10|16961.4|16961.4|16953.11|16953.11|16961.87|16961.87|16953.11|16953.11|0
1638375500000|2021-12-01 16:18:20|16957.56|16957.56|16958.12|16958.12|16960.99|16960.99|16957.56|16957.56|0
1638375510000|2021-12-01 16:18:30|16959.55|16959.55|16956.24|16956.24|16959.55|16959.55|16956.24|16956.24|0
1638375520000|2021-12-01 16:18:40|16955.77|16955.77|16955.21|16955.21|16955.77|16955.77|16955.21|16955.21|0
1638375530000|2021-12-01 16:18:50|16955.66|16955.66|16955.66|16955.66|16955.66|16955.66|16955.66|16955.66|0
1638375560000|2021-12-01 16:19:20|16954.03|16954.03|16952.71|16952.71|16954.03|16954.03|16952.71|16952.71|0
1638375580000|2021-12-01 16:19:40|16953.52|16953.52|16951.22|16951.22|16953.52|16953.52|16951.22|16951.22|0
1638375590000|2021-12-01 16:19:50|16950.28|16950.28|16950.5|16950.5|16950.5|16950.5|16950.28|16950.28|0
1638375600000|2021-12-01 16:20:00|16950.03|16950.03|16946.92|16946.92|16950.13|16950.13|16946.92|16946.92|0
1638375610000|2021-12-01 16:20:10|16947.83|16947.83|16946.2|16946.2|16947.83|16947.83|16946.2|16946.2|0
1638375620000|2021-12-01 16:20:20|16945.73|16945.73|16944.61|16944.61|16945.73|16945.73|16943.91|16943.91|0
1638375630000|2021-12-01 16:20:30|16944.15|16944.15|16942.87|16942.87|16944.15|16944.15|16942.87|16942.87|0
1638375640000|2021-12-01 16:20:40|16942.31|16942.31|16942.31|16942.31|16942.31|16942.31|16942.31|16942.31|0
1638375650000|2021-12-01 16:20:50|16943.13|16943.13|16943.13|16943.13|16943.13|16943.13|16943.13|16943.13|0
1638375660000|2021-12-01 16:21:00|16942.21|16942.21|16942.21|16942.21|16942.21|16942.21|16942.21|16942.21|0
1638375670000|2021-12-01 16:21:10|16941.99|16941.99|16941.06|16941.06|16941.99|16941.99|16941.06|16941.06|0
1638375690000|2021-12-01 16:21:30|16942.49|16942.49|16942.49|16942.49|16942.49|16942.49|16942.49|16942.49|0
1638375700000|2021-12-01 16:21:40|16941.93|16941.93|16940.46|16940.46|16941.93|16941.93|16940.46|16940.46|0
1638375720000|2021-12-01 16:22:00|16938.83|16938.83|16939.27|16939.27|16939.27|16939.27|16938.36|16938.36|0
1638375730000|2021-12-01 16:22:10|16938.81|16938.81|16939.75|16939.75|16939.75|16939.75|16938.81|16938.81|0
1638375740000|2021-12-01 16:22:20|16940.56|16940.56|16940.56|16940.56|16940.56|16940.56|16940.56|16940.56|0
1638375750000|2021-12-01 16:22:30|16939.75|16939.75|16939.75|16939.75|16939.75|16939.75|16939.75|16939.75|0
1638375760000|2021-12-01 16:22:40|16939.28|16939.28|16939.28|16939.28|16939.28|16939.28|16939.28|16939.28|0
1638375770000|2021-12-01 16:22:50|16939.75|16939.75|16943.28|16943.28|16943.83|16943.83|16939.75|16939.75|0
1638375780000|2021-12-01 16:23:00|16943.78|16943.78|16946.28|16946.28|16947.5|16947.5|16943.78|16943.78|0
1638375790000|2021-12-01 16:23:10|16945.72|16945.72|16944.6|16944.6|16945.72|16945.72|16944.6|16944.6|0
1638375800000|2021-12-01 16:23:20|16943.49|16943.49|16941.86|16941.86|16943.49|16943.49|16941.86|16941.86|0
1638375810000|2021-12-01 16:23:30|16941.39|16941.39|16945.17|16945.17|16945.17|16945.17|16941.39|16941.39|0
1638375820000|2021-12-01 16:23:40|16944.7|16944.7|16944.7|16944.7|16944.7|16944.7|16944.7|16944.7|0
1638375830000|2021-12-01 16:23:50|16943.07|16943.07|16945.32|16945.32|16945.32|16945.32|16943.07|16943.07|0
1638375840000|2021-12-01 16:24:00|16943.89|16943.89|16947.61|16947.61|16948.43|16948.43|16943.15|16943.15|0
1638375850000|2021-12-01 16:24:10|16948.73|16948.73|16948.73|16948.73|16948.73|16948.73|16948.73|16948.73|0
1638375860000|2021-12-01 16:24:20|16947.8|16947.8|16949.19|16949.19|16949.19|16949.19|16947.8|16947.8|0
1638375870000|2021-12-01 16:24:30|16949.42|16949.42|16947.07|16947.07|16950.33|16950.33|16947.07|16947.07|0
1638375880000|2021-12-01 16:24:40|16946.25|16946.25|16944.5|16944.5|16946.25|16946.25|16944.5|16944.5|0
1638375890000|2021-12-01 16:24:50|16944.3|16944.3|16945.11|16945.11|16945.11|16945.11|16944.3|16944.3|0
1638375900000|2021-12-01 16:25:00|16945.58|16945.58|16945.58|16945.58|16945.58|16945.58|16945.58|16945.58|0
1638375910000|2021-12-01 16:25:10|16945.11|16945.11|16940.15|16940.15|16945.6|16945.6|16940.15|16940.15|0
1638375920000|2021-12-01 16:25:20|16940.36|16940.36|16937.77|16937.77|16940.36|16940.36|16937.77|16937.77|0
1638375930000|2021-12-01 16:25:30|16937.22|16937.22|16936.71|16936.71|16938.05|16938.05|16936.06|16936.06|0
1638375940000|2021-12-01 16:25:40|16936.91|16936.91|16934.85|16934.85|16936.91|16936.91|16934.85|16934.85|0
1638375950000|2021-12-01 16:25:50|16934.38|16934.38|16934.87|16934.87|16934.87|16934.87|16933.47|16933.47|0
1638375960000|2021-12-01 16:26:00|16933.88|16933.88|16932.97|16932.97|16933.88|16933.88|16932.97|16932.97|0
1638375970000|2021-12-01 16:26:10|16932.04|16932.04|16931.22|16931.22|16932.85|16932.85|16931.22|16931.22|0
1638375980000|2021-12-01 16:26:20|16931.69|16931.69|16931.69|16931.69|16931.69|16931.69|16931.69|16931.69|0
1638375990000|2021-12-01 16:26:30|16933.36|16933.36|16931.92|16931.92|16933.36|16933.36|16931.92|16931.92|0
1638376000000|2021-12-01 16:26:40|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|16932.84|0
1638376010000|2021-12-01 16:26:50|16933.65|16933.65|16933.65|16933.65|16933.65|16933.65|16933.65|16933.65|0
1638376020000|2021-12-01 16:27:00|16933.88|16933.88|16933.67|16933.67|16933.88|16933.88|16933.67|16933.67|0
1638376030000|2021-12-01 16:27:10|16932.26|16932.26|16931.21|16931.21|16932.26|16932.26|16930.77|16930.77|0
1638376040000|2021-12-01 16:27:20|16929.77|16929.77|16927.69|16927.69|16929.77|16929.77|16926.88|16926.88|0
1638376050000|2021-12-01 16:27:30|16926.75|16926.75|16921.81|16921.81|16926.75|16926.75|16921.81|16921.81|0
1638376060000|2021-12-01 16:27:40|16922.63|16922.63|16921.26|16921.26|16922.63|16922.63|16919.82|16919.82|0
1638376070000|2021-12-01 16:27:50|16922.89|16922.89|16920.71|16920.71|16922.89|16922.89|16919.78|16919.78|0
1638376080000|2021-12-01 16:28:00|16919.9|16919.9|16915.24|16915.24|16920.71|16920.71|16915.24|16915.24|0
1638376090000|2021-12-01 16:28:10|16914.42|16914.42|16915.2|16915.2|16915.2|16915.2|16914.05|16914.05|0
1638376100000|2021-12-01 16:28:20|16916.02|16916.02|16915.52|16915.52|16916.43|16916.43|16915.46|16915.46|0
1638376110000|2021-12-01 16:28:30|16915.05|16915.05|16916.7|16916.7|16917.1|16917.1|16915.05|16915.05|0
1638376120000|2021-12-01 16:28:40|16915.89|16915.89|16915.42|16915.42|16915.89|16915.89|16915.42|16915.42|0
1638376130000|2021-12-01 16:28:50|16916.23|16916.23|16916.23|16916.23|16916.23|16916.23|16916.23|16916.23|0
1638376140000|2021-12-01 16:29:00|16914.6|16914.6|16915.42|16915.42|16915.42|16915.42|16913.78|16913.78|0
1638376150000|2021-12-01 16:29:10|16915.2|16915.2|16918.71|16918.71|16918.71|16918.71|16915.2|16915.2|0
1638376160000|2021-12-01 16:29:20|16917.77|16917.77|16918.58|16918.58|16918.58|16918.58|16916.04|16916.04|0
1638376170000|2021-12-01 16:29:30|16920.48|16920.48|16922.59|16922.59|16922.59|16922.59|16920.48|16920.48|0
1638376180000|2021-12-01 16:29:40|16919.68|16919.68|16914.74|16914.74|16919.68|16919.68|16914.74|16914.74|0
1638376190000|2021-12-01 16:29:50|16915.41|16915.41|16917.63|16917.63|16917.63|16917.63|16913.35|16913.35|0
1638432900000|2021-12-02 08:15:00|16833.83|16833.83|16822.42|16822.42|16833.83|16833.83|16816.62|16816.62|0
1638432910000|2021-12-02 08:15:10|16823.85|16823.85|16823.85|16823.85|16823.85|16823.85|16823.85|16823.85|0
1638432920000|2021-12-02 08:15:20|16824.41|16824.41|16826.59|16826.59|16826.59|16826.59|16823.85|16823.85|0
1638432930000|2021-12-02 08:15:30|16826.03|16826.03|16826.03|16826.03|16826.03|16826.03|16826.03|16826.03|0
1638432950000|2021-12-02 08:15:50|16826.95|16826.95|16826.95|16826.95|16826.95|16826.95|16826.95|16826.95|0
1638432960000|2021-12-02 08:16:00|16825.83|16825.83|16829.1|16829.1|16829.1|16829.1|16825.83|16825.83|0
1638432970000|2021-12-02 08:16:10|16828.28|16828.28|16828.28|16828.28|16828.28|16828.28|16828.28|16828.28|0
1638432990000|2021-12-02 08:16:30|16830.61|16830.61|16832.47|16832.47|16832.47|16832.47|16830.14|16830.14|0
1638433000000|2021-12-02 08:16:40|16833.89|16833.89|16853.98|16853.98|16856.51|16856.51|16833.89|16833.89|0
1638433010000|2021-12-02 08:16:50|16854.48|16854.48|16854.48|16854.48|16854.48|16854.48|16854.48|16854.48|0
1638433020000|2021-12-02 08:17:00|16853.45|16853.45|16853.02|16853.02|16854.01|16854.01|16853.02|16853.02|0
1638433030000|2021-12-02 08:17:10|16852.46|16852.46|16851.64|16851.64|16852.46|16852.46|16851.64|16851.64|0
1638433040000|2021-12-02 08:17:20|16850.01|16850.01|16850.01|16850.01|16850.01|16850.01|16850.01|16850.01|0
1638433050000|2021-12-02 08:17:30|16849.19|16849.19|16850.1|16850.1|16850.1|16850.1|16849.19|16849.19|0
1638433060000|2021-12-02 08:17:40|16847.24|16847.24|16847.24|16847.24|16847.24|16847.24|16847.24|16847.24|0
1638433080000|2021-12-02 08:18:00|16850.1|16850.1|16849.19|16849.19|16850.1|16850.1|16849.19|16849.19|0
1638433090000|2021-12-02 08:18:10|16853.27|16853.27|16853.27|16853.27|16853.27|16853.27|16853.27|16853.27|0
1638433110000|2021-12-02 08:18:30|16852.38|16852.38|16854.29|16854.29|16854.29|16854.29|16852.38|16852.38|0
1638433140000|2021-12-02 08:19:00|16855.92|16855.92|16869.31|16869.31|16869.31|16869.31|16855.92|16855.92|0
1638433150000|2021-12-02 08:19:10|16872.65|16872.65|16878.12|16878.12|16878.12|16878.12|16872.65|16872.65|0
1638433160000|2021-12-02 08:19:20|16880.86|16880.86|16882.35|16882.35|16882.35|16882.35|16880.86|16880.86|0
1638433170000|2021-12-02 08:19:30|16885.62|16885.62|16884.8|16884.8|16885.62|16885.62|16884.8|16884.8|0
1638433180000|2021-12-02 08:19:40|16886.23|16886.23|16887.67|16887.67|16887.67|16887.67|16886.23|16886.23|0
1638433200000|2021-12-02 08:20:00|16880.37|16880.37|16879.67|16879.67|16880.37|16880.37|16879.67|16879.67|0
1638433210000|2021-12-02 08:20:10|16880.58|16880.58|16881.1|16881.1|16882.01|16882.01|16880.58|16880.58|0
1638433220000|2021-12-02 08:20:20|16881.57|16881.57|16881.57|16881.57|16881.57|16881.57|16881.57|16881.57|0
1638433230000|2021-12-02 08:20:30|16882.96|16882.96|16882.41|16882.41|16882.96|16882.96|16882.41|16882.41|0
1638433250000|2021-12-02 08:20:50|16883.34|16883.34|16886.01|16886.01|16886.01|16886.01|16883.34|16883.34|0
1638433260000|2021-12-02 08:21:00|16886.79|16886.79|16896.7|16896.7|16897.16|16897.16|16886.79|16886.79|0
1638433270000|2021-12-02 08:21:10|16895.76|16895.76|16895.76|16895.76|16895.76|16895.76|16895.76|16895.76|0
1638433280000|2021-12-02 08:21:20|16896.37|16896.37|16901.85|16901.85|16901.85|16901.85|16896.37|16896.37|0
1638433290000|2021-12-02 08:21:30|16903.5|16903.5|16903.96|16903.96|16903.96|16903.96|16903.5|16903.5|0
1638433310000|2021-12-02 08:21:50|16904.68|16904.68|16902.37|16902.37|16904.68|16904.68|16902.37|16902.37|0
1638433320000|2021-12-02 08:22:00|16903.76|16903.76|16904.23|16904.23|16904.23|16904.23|16903.76|16903.76|0
1638433350000|2021-12-02 08:22:30|16907.88|16907.88|16907.88|16907.88|16907.88|16907.88|16907.88|16907.88|0
1638433360000|2021-12-02 08:22:40|16906.97|16906.97|16907.88|16907.88|16907.88|16907.88|16906.97|16906.97|0
1638433370000|2021-12-02 08:22:50|16906.97|16906.97|16906.97|16906.97|16906.97|16906.97|16906.97|16906.97|0
1638433390000|2021-12-02 08:23:10|16913.32|16913.32|16911.59|16911.59|16915.68|16915.68|16911.59|16911.59|0
1638433400000|2021-12-02 08:23:20|16910.1|16910.1|16905.33|16905.33|16910.1|16910.1|16905.33|16905.33|0
1638433420000|2021-12-02 08:23:40|16907.78|16907.78|16907.78|16907.78|16907.78|16907.78|16907.78|16907.78|0
1638433450000|2021-12-02 08:24:10|16909.41|16909.41|16909.41|16909.41|16909.41|16909.41|16909.41|16909.41|0
1638433470000|2021-12-02 08:24:30|16910.44|16910.44|16913.7|16913.7|16913.7|16913.7|16910.44|16910.44|0
1638433480000|2021-12-02 08:24:40|16915.19|16915.19|16915.19|16915.19|16915.19|16915.19|16915.19|16915.19|0
1638433510000|2021-12-02 08:25:10|16911.93|16911.93|16911.37|16911.37|16911.93|16911.93|16910.25|16910.25|0
1638433520000|2021-12-02 08:25:20|16911.93|16911.93|16910.81|16910.81|16911.93|16911.93|16910.81|16910.81|0
1638433530000|2021-12-02 08:25:30|16910.25|16910.25|16910.25|16910.25|16910.25|16910.25|16910.25|16910.25|0
1638433540000|2021-12-02 08:25:40|16916.65|16916.65|16920.35|16920.35|16920.35|16920.35|16916.14|16916.14|0
1638433550000|2021-12-02 08:25:50|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|0
1638433560000|2021-12-02 08:26:00|16923.63|16923.63|16925.03|16925.03|16925.5|16925.5|16923.63|16923.63|0
1638433570000|2021-12-02 08:26:10|16925.97|16925.97|16924.62|16924.62|16925.97|16925.97|16924.62|16924.62|0
1638433580000|2021-12-02 08:26:20|16922.99|16922.99|16922.99|16922.99|16922.99|16922.99|16922.99|16922.99|0
1638433590000|2021-12-02 08:26:30|16923.45|16923.45|16923.92|16923.92|16923.92|16923.92|16923.45|16923.45|0
1638433610000|2021-12-02 08:26:50|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|0
1638433630000|2021-12-02 08:27:10|16926.55|16926.55|16926.55|16926.55|16927.46|16927.46|16926.55|16926.55|0
1638433650000|2021-12-02 08:27:30|16928.97|16928.97|16930.38|16930.38|16930.38|16930.38|16928.97|16928.97|0
1638433670000|2021-12-02 08:27:50|16941.64|16941.64|16941.64|16941.64|16941.64|16941.64|16941.64|16941.64|0
1638433680000|2021-12-02 08:28:00|16925.64|16925.64|16935.25|16935.25|16935.25|16935.25|16925.64|16925.64|0
1638433730000|2021-12-02 08:28:50|16933.85|16933.85|16933.85|16933.85|16933.85|16933.85|16933.85|16933.85|0
1638433740000|2021-12-02 08:29:00|16933.36|16933.36|16931.72|16931.72|16933.36|16933.36|16931.72|16931.72|0
1638433750000|2021-12-02 08:29:10|16927.94|16927.94|16925.04|16925.04|16927.94|16927.94|16925.04|16925.04|0
1638433760000|2021-12-02 08:29:20|16925.86|16925.86|16925.04|16925.04|16925.86|16925.86|16925.04|16925.04|0
1638433790000|2021-12-02 08:29:50|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|0
1638433800000|2021-12-02 08:30:00|16919.89|16919.89|16910.32|16910.32|16919.89|16919.89|16909.38|16909.38|0
1638433810000|2021-12-02 08:30:10|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|16911.26|0
1638433820000|2021-12-02 08:30:20|16910.32|16910.32|16910.52|16910.52|16910.99|16910.99|16910.32|16910.32|0
1638433840000|2021-12-02 08:30:40|16909.14|16909.14|16906.4|16906.4|16909.14|16909.14|16906.4|16906.4|0
1638433850000|2021-12-02 08:30:50|16903.13|16903.13|16903.13|16903.13|16903.13|16903.13|16903.13|16903.13|0
1638433860000|2021-12-02 08:31:00|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|16902.66|0
1638433890000|2021-12-02 08:31:30|16901.25|16901.25|16901.25|16901.25|16901.25|16901.25|16901.25|16901.25|0
1638433920000|2021-12-02 08:32:00|16900.26|16900.26|16903.08|16903.08|16903.08|16903.08|16900.26|16900.26|0
1638433930000|2021-12-02 08:32:10|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|0
1638433940000|2021-12-02 08:32:20|16895.94|16895.94|16889.42|16889.42|16895.94|16895.94|16889.42|16889.42|0
1638433950000|2021-12-02 08:32:30|16888.86|16888.86|16887.93|16887.93|16888.86|16888.86|16887.93|16887.93|0
1638433960000|2021-12-02 08:32:40|16887.46|16887.46|16887.46|16887.46|16887.46|16887.46|16887.46|16887.46|0
1638433970000|2021-12-02 08:32:50|16886.9|16886.9|16884.16|16884.16|16886.9|16886.9|16884.16|16884.16|0
1638433980000|2021-12-02 08:33:00|16882.73|16882.73|16883.66|16883.66|16883.66|16883.66|16882.73|16882.73|0
1638433990000|2021-12-02 08:33:10|16883.1|16883.1|16883.1|16883.1|16883.1|16883.1|16883.1|16883.1|0
1638434000000|2021-12-02 08:33:20|16881.67|16881.67|16881.67|16881.67|16881.67|16881.67|16881.67|16881.67|0
1638434010000|2021-12-02 08:33:30|16875.7|16875.7|16870.63|16870.63|16875.7|16875.7|16870.63|16870.63|0
1638434020000|2021-12-02 08:33:40|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|16870.4|0
1638434030000|2021-12-02 08:33:50|16870.88|16870.88|16870.88|16870.88|16870.88|16870.88|16870.88|16870.88|0
1638434040000|2021-12-02 08:34:00|16871.35|16871.35|16875.15|16875.15|16875.15|16875.15|16870.35|16870.35|0
1638434050000|2021-12-02 08:34:10|16872.89|16872.89|16872.89|16872.89|16874.32|16874.32|16872.89|16872.89|0
1638434060000|2021-12-02 08:34:20|16871.46|16871.46|16871.46|16871.46|16871.46|16871.46|16871.46|16871.46|0
1638434070000|2021-12-02 08:34:30|16872.45|16872.45|16873.88|16873.88|16873.88|16873.88|16872.45|16872.45|0
1638434080000|2021-12-02 08:34:40|16873.41|16873.41|16873.41|16873.41|16873.41|16873.41|16873.41|16873.41|0
1638434100000|2021-12-02 08:35:00|16874.4|16874.4|16877.26|16877.26|16878.7|16878.7|16874.4|16874.4|0
1638434110000|2021-12-02 08:35:10|16880.92|16880.92|16873.38|16873.38|16880.92|16880.92|16873.38|16873.38|0
1638434120000|2021-12-02 08:35:20|16874.81|16874.81|16874.81|16874.81|16874.81|16874.81|16874.81|16874.81|0
1638434130000|2021-12-02 08:35:30|16873.58|16873.58|16873.58|16873.58|16873.58|16873.58|16873.58|16873.58|0
1638434140000|2021-12-02 08:35:40|16871.13|16871.13|16872.76|16872.76|16872.76|16872.76|16871.13|16871.13|0
1638434150000|2021-12-02 08:35:50|16873.75|16873.75|16873.75|16873.75|16873.75|16873.75|16873.75|16873.75|0
1638434160000|2021-12-02 08:36:00|16874.87|16874.87|16882.06|16882.06|16882.06|16882.06|16874.87|16874.87|0
1638434170000|2021-12-02 08:36:10|16883|16883|16881.57|16881.57|16883|16883|16881.07|16881.07|0
1638434180000|2021-12-02 08:36:20|16881.01|16881.01|16881.92|16881.92|16881.92|16881.92|16881.01|16881.01|0
1638434230000|2021-12-02 08:37:10|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|16882.74|0
1638434250000|2021-12-02 08:37:30|16882.27|16882.27|16883.68|16883.68|16883.68|16883.68|16882.27|16882.27|0
1638434260000|2021-12-02 08:37:40|16884.62|16884.62|16888.33|16888.33|16888.33|16888.33|16884.62|16884.62|0
1638434280000|2021-12-02 08:38:00|16890|16890|16889.51|16889.51|16890|16890|16889.51|16889.51|0
1638434290000|2021-12-02 08:38:10|16891|16891|16889.64|16889.64|16891|16891|16887.29|16887.29|0
1638434300000|2021-12-02 08:38:20|16889.42|16889.42|16889.2|16889.2|16889.42|16889.42|16889.2|16889.2|0
1638434330000|2021-12-02 08:38:50|16886.84|16886.84|16883.92|16883.92|16886.84|16886.84|16883.92|16883.92|0
1638434350000|2021-12-02 08:39:10|16883.37|16883.37|16883.37|16883.37|16883.37|16883.37|16883.37|16883.37|0
1638434360000|2021-12-02 08:39:20|16883.84|16883.84|16883.84|16883.84|16883.84|16883.84|16883.84|16883.84|0
1638434370000|2021-12-02 08:39:30|16885.7|16885.7|16883.84|16883.84|16885.7|16885.7|16883.84|16883.84|0
1638434380000|2021-12-02 08:39:40|16882.9|16882.9|16885.91|16885.91|16886.38|16886.38|16882.44|16882.44|0
1638434390000|2021-12-02 08:39:50|16886.38|16886.38|16892.06|16892.06|16892.06|16892.06|16886.38|16886.38|0
1638434400000|2021-12-02 08:40:00|16888.99|16888.99|16881.7|16881.7|16888.99|16888.99|16881.23|16881.23|0
1638434410000|2021-12-02 08:40:10|16882.17|16882.17|16885.14|16885.14|16885.14|16885.14|16882.17|16882.17|0
1638434440000|2021-12-02 08:40:40|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|16885.35|0
1638434450000|2021-12-02 08:40:50|16886.75|16886.75|16887.68|16887.68|16888.61|16888.61|16886.75|16886.75|0
1638434460000|2021-12-02 08:41:00|16889.31|16889.31|16889.78|16889.78|16889.78|16889.78|16889.31|16889.31|0
1638434470000|2021-12-02 08:41:10|16890.72|16890.72|16893.73|16893.73|16893.73|16893.73|16890.72|16890.72|0
1638434480000|2021-12-02 08:41:20|16894.62|16894.62|16894.62|16894.62|16894.62|16894.62|16894.62|16894.62|0
1638434490000|2021-12-02 08:41:30|16897.1|16897.1|16897.1|16897.1|16897.1|16897.1|16897.1|16897.1|0
1638434500000|2021-12-02 08:41:40|16898.54|16898.54|16897.84|16897.84|16898.75|16898.75|16896.91|16896.91|0
1638434520000|2021-12-02 08:42:00|16897.43|16897.43|16894.72|16894.72|16897.43|16897.43|16894.72|16894.72|0
1638434530000|2021-12-02 08:42:10|16895.19|16895.19|16895.19|16895.19|16895.19|16895.19|16895.19|16895.19|0
1638434540000|2021-12-02 08:42:20|16898.01|16898.01|16895.27|16895.27|16898.01|16898.01|16895.27|16895.27|0
1638434550000|2021-12-02 08:42:30|16894.46|16894.46|16894.46|16894.46|16894.46|16894.46|16894.46|16894.46|0
1638434570000|2021-12-02 08:42:50|16895.27|16895.27|16897.52|16897.52|16897.52|16897.52|16895.27|16895.27|0
1638434580000|2021-12-02 08:43:00|16898.64|16898.64|16907.41|16907.41|16907.41|16907.41|16897.7|16897.7|0
1638434600000|2021-12-02 08:43:20|16907.61|16907.61|16906.68|16906.68|16907.61|16907.61|16906.68|16906.68|0
1638434610000|2021-12-02 08:43:30|16906.27|16906.27|16901.02|16901.02|16906.27|16906.27|16901.02|16901.02|0
1638434640000|2021-12-02 08:44:00|16902.02|16902.02|16902.02|16902.02|16902.02|16902.02|16902.02|16902.02|0
1638434650000|2021-12-02 08:44:10|16903.69|16903.69|16903.13|16903.13|16903.69|16903.69|16903.13|16903.13|0
1638434690000|2021-12-02 08:44:50|16904.76|16904.76|16907.43|16907.43|16907.43|16907.43|16904.76|16904.76|0
1638434700000|2021-12-02 08:45:00|16907.9|16907.9|16908.51|16908.51|16908.51|16908.51|16907.9|16907.9|0
1638434710000|2021-12-02 08:45:10|16907.58|16907.58|16907.58|16907.58|16907.58|16907.58|16907.58|16907.58|0
1638434740000|2021-12-02 08:45:40|16907.09|16907.09|16903.96|16903.96|16907.09|16907.09|16903.96|16903.96|0
1638434760000|2021-12-02 08:46:00|16905.45|16905.45|16905.45|16905.45|16905.45|16905.45|16905.45|16905.45|0
1638434780000|2021-12-02 08:46:20|16904.52|16904.52|16904.52|16904.52|16904.52|16904.52|16904.52|16904.52|0
1638434820000|2021-12-02 08:47:00|16907.57|16907.57|16909|16909|16909|16909|16907.57|16907.57|0
1638434850000|2021-12-02 08:47:30|16909.5|16909.5|16906.75|16906.75|16909.5|16909.5|16906.75|16906.75|0
1638434860000|2021-12-02 08:47:40|16906.19|16906.19|16906.19|16906.19|16906.19|16906.19|16906.19|16906.19|0
1638434880000|2021-12-02 08:48:00|16905.26|16905.26|16906.19|16906.19|16906.19|16906.19|16905.26|16905.26|0
1638434890000|2021-12-02 08:48:10|16906.66|16906.66|16907.13|16907.13|16907.13|16907.13|16906.66|16906.66|0
1638434900000|2021-12-02 08:48:20|16906.9|16906.9|16907.82|16907.82|16907.82|16907.82|16906.9|16906.9|0
1638434930000|2021-12-02 08:48:50|16907.35|16907.35|16907.35|16907.35|16907.35|16907.35|16907.35|16907.35|0
1638434950000|2021-12-02 08:49:10|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|16910.22|0
1638434960000|2021-12-02 08:49:20|16911.85|16911.85|16911.85|16911.85|16911.85|16911.85|16911.85|16911.85|0
1638434990000|2021-12-02 08:49:50|16912.76|16912.76|16915.67|16915.67|16915.67|16915.67|16912.76|16912.76|0
1638435000000|2021-12-02 08:50:00|16915.2|16915.2|16914.64|16914.64|16915.2|16915.2|16914.64|16914.64|0
1638435010000|2021-12-02 08:50:10|16915.46|16915.46|16917.91|16917.91|16917.91|16917.91|16915.46|16915.46|0
1638435020000|2021-12-02 08:50:20|16918.82|16918.82|16919.23|16919.23|16919.23|16919.23|16918.82|16918.82|0
1638435040000|2021-12-02 08:50:40|16919.79|16919.79|16919.79|16919.79|16919.79|16919.79|16919.79|16919.79|0
1638435050000|2021-12-02 08:50:50|16917.56|16917.56|16906.45|16906.45|16917.56|16917.56|16906.45|16906.45|0
1638435060000|2021-12-02 08:51:00|16906.22|16906.22|16900.65|16900.65|16906.22|16906.22|16900.65|16900.65|0
1638435070000|2021-12-02 08:51:10|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|16895.54|0
1638435080000|2021-12-02 08:51:20|16896.97|16896.97|16896.97|16896.97|16896.97|16896.97|16895.54|16895.54|0
1638435100000|2021-12-02 08:51:40|16900.26|16900.26|16904.49|16904.49|16904.49|16904.49|16899.79|16899.79|0
1638435110000|2021-12-02 08:51:50|16905.9|16905.9|16903.08|16903.08|16905.9|16905.9|16903.08|16903.08|0
1638435120000|2021-12-02 08:52:00|16903.28|16903.28|16903.28|16903.28|16903.28|16903.28|16903.28|16903.28|0
1638435130000|2021-12-02 08:52:10|16903.75|16903.75|16899.95|16899.95|16903.75|16903.75|16899.95|16899.95|0
1638435140000|2021-12-02 08:52:20|16900.76|16900.76|16901.71|16901.71|16901.71|16901.71|16900.76|16900.76|0
1638435170000|2021-12-02 08:52:50|16901.24|16901.24|16894.71|16894.71|16901.24|16901.24|16894.71|16894.71|0
1638435180000|2021-12-02 08:53:00|16895.21|16895.21|16895.21|16895.21|16895.21|16895.21|16895.21|16895.21|0
1638435200000|2021-12-02 08:53:20|16894.28|16894.28|16894.28|16894.28|16894.28|16894.28|16894.28|16894.28|0
1638435210000|2021-12-02 08:53:30|16895.71|16895.71|16895.71|16895.71|16895.71|16895.71|16895.71|16895.71|0
1638435230000|2021-12-02 08:53:50|16894.31|16894.31|16893.85|16893.85|16894.31|16894.31|16893.85|16893.85|0
1638435240000|2021-12-02 08:54:00|16895.24|16895.24|16894.95|16894.95|16896.62|16896.62|16894.95|16894.95|0
1638435260000|2021-12-02 08:54:20|16894.39|16894.39|16894.39|16894.39|16894.39|16894.39|16894.39|16894.39|0
1638435270000|2021-12-02 08:54:30|16893.58|16893.58|16893.37|16893.37|16893.58|16893.58|16893.37|16893.37|0
1638435280000|2021-12-02 08:54:40|16892.87|16892.87|16891.27|16891.27|16892.87|16892.87|16889.84|16889.84|0
1638435300000|2021-12-02 08:55:00|16893.1|16893.1|16887.73|16887.73|16893.1|16893.1|16887.73|16887.73|0
1638435310000|2021-12-02 08:55:10|16886.24|16886.24|16886.02|16886.02|16886.24|16886.24|16886.02|16886.02|0
1638435320000|2021-12-02 08:55:20|16885.11|16885.11|16888.28|16888.28|16888.28|16888.28|16885.11|16885.11|0
1638435340000|2021-12-02 08:55:40|16890.1|16890.1|16890.1|16890.1|16890.1|16890.1|16890.1|16890.1|0
1638435370000|2021-12-02 08:56:10|16889.29|16889.29|16891.11|16891.11|16891.11|16891.11|16889.29|16889.29|0
1638435380000|2021-12-02 08:56:20|16892.05|16892.05|16894.86|16894.86|16894.86|16894.86|16892.05|16892.05|0
1638435410000|2021-12-02 08:56:50|16894.3|16894.3|16894.3|16894.3|16894.3|16894.3|16894.3|16894.3|0
1638435440000|2021-12-02 08:57:20|16891.97|16891.97|16892.9|16892.9|16892.9|16892.9|16891.97|16891.97|0
1638435460000|2021-12-02 08:57:40|16893.89|16893.89|16897.15|16897.15|16897.15|16897.15|16893.89|16893.89|0
1638435480000|2021-12-02 08:58:00|16898.09|16898.09|16898.29|16898.29|16898.29|16898.29|16898.09|16898.09|0
1638435490000|2021-12-02 08:58:10|16897.36|16897.36|16897.36|16897.36|16897.36|16897.36|16897.36|16897.36|0
1638435500000|2021-12-02 08:58:20|16893.18|16893.18|16891.8|16891.8|16893.18|16893.18|16891.8|16891.8|0
1638435510000|2021-12-02 08:58:30|16892.27|16892.27|16892.27|16892.27|16892.27|16892.27|16892.27|16892.27|0
1638435520000|2021-12-02 08:58:40|16891.36|16891.36|16891.36|16891.36|16891.36|16891.36|16891.36|16891.36|0
1638435530000|2021-12-02 08:58:50|16889.49|16889.49|16889.49|16889.49|16889.49|16889.49|16889.49|16889.49|0
1638435540000|2021-12-02 08:59:00|16889|16889|16887.56|16887.56|16889|16889|16887.56|16887.56|0
1638435550000|2021-12-02 08:59:10|16882.87|16882.87|16877.55|16877.55|16882.87|16882.87|16877.55|16877.55|0
1638435560000|2021-12-02 08:59:20|16876.14|16876.14|16876.14|16876.14|16876.14|16876.14|16876.14|16876.14|0
1638435580000|2021-12-02 08:59:40|16878.59|16878.59|16881.46|16881.46|16881.46|16881.46|16878.59|16878.59|0
1638435590000|2021-12-02 08:59:50|16880.99|16880.99|16876.69|16876.69|16880.99|16880.99|16876.69|16876.69|0
1638435600000|2021-12-02 09:00:00|16872.51|16872.51|16872.47|16872.47|16872.97|16872.97|16872.47|16872.47|0
1638435620000|2021-12-02 09:00:20|16868.39|16868.39|16868.99|16868.99|16869.21|16869.21|16868.39|16868.39|0
1638435640000|2021-12-02 09:00:40|16869.8|16869.8|16871.43|16871.43|16871.43|16871.43|16869.8|16869.8|0
1638435650000|2021-12-02 09:00:50|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|0
1638435660000|2021-12-02 09:01:00|16873.65|16873.65|16872.74|16872.74|16873.65|16873.65|16871.81|16871.81|0
1638435680000|2021-12-02 09:01:20|16871.92|16871.92|16871.92|16871.92|16871.92|16871.92|16871.92|16871.92|0
1638435690000|2021-12-02 09:01:30|16873.35|16873.35|16877.66|16877.66|16877.66|16877.66|16873.35|16873.35|0
1638435700000|2021-12-02 09:01:40|16879.09|16879.09|16879.09|16879.09|16879.09|16879.09|16879.09|16879.09|0
1638435730000|2021-12-02 09:02:10|16880.52|16880.52|16880.52|16880.52|16880.52|16880.52|16880.52|16880.52|0
1638435740000|2021-12-02 09:02:20|16883.27|16883.27|16882.33|16882.33|16883.27|16883.27|16882.33|16882.33|0
1638435750000|2021-12-02 09:02:30|16881.52|16881.52|16881.52|16881.52|16881.52|16881.52|16881.52|16881.52|0
1638435760000|2021-12-02 09:02:40|16882.19|16882.19|16882.19|16882.19|16882.19|16882.19|16882.19|16882.19|0
1638435770000|2021-12-02 09:02:50|16882.41|16882.41|16883.35|16883.35|16883.35|16883.35|16882.41|16882.41|0
1638435780000|2021-12-02 09:03:00|16883.82|16883.82|16883.82|16883.82|16883.82|16883.82|16883.82|16883.82|0
1638435810000|2021-12-02 09:03:30|16886.05|16886.05|16885.49|16885.49|16886.05|16886.05|16885.49|16885.49|0
1638435820000|2021-12-02 09:03:40|16885.98|16885.98|16887.42|16887.42|16887.42|16887.42|16885.98|16885.98|0
1638435840000|2021-12-02 09:04:00|16888.36|16888.36|16888.36|16888.36|16888.36|16888.36|16888.36|16888.36|0
1638435850000|2021-12-02 09:04:10|16887.43|16887.43|16886.93|16886.93|16887.43|16887.43|16886.93|16886.93|0
1638435860000|2021-12-02 09:04:20|16886.43|16886.43|16885.94|16885.94|16886.43|16886.43|16885.94|16885.94|0
1638435870000|2021-12-02 09:04:30|16886.16|16886.16|16885.34|16885.34|16886.16|16886.16|16885.34|16885.34|0
1638435880000|2021-12-02 09:04:40|16882.48|16882.48|16881.98|16881.98|16882.48|16882.48|16881.98|16881.98|0
1638435900000|2021-12-02 09:05:00|16880.57|16880.57|16880.01|16880.01|16880.57|16880.57|16880.01|16880.01|0
1638435910000|2021-12-02 09:05:10|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|16882.39|0
1638435930000|2021-12-02 09:05:30|16882.86|16882.86|16881.94|16881.94|16882.86|16882.86|16881.94|16881.94|0
1638435950000|2021-12-02 09:05:50|16882.86|16882.86|16882.86|16882.86|16882.86|16882.86|16882.86|16882.86|0
1638435970000|2021-12-02 09:06:10|16881.92|16881.92|16879.05|16879.05|16881.92|16881.92|16879.05|16879.05|0
1638436000000|2021-12-02 09:06:40|16878.11|16878.11|16877.17|16877.17|16878.11|16878.11|16877.17|16877.17|0
1638436010000|2021-12-02 09:06:50|16877.64|16877.64|16878.11|16878.11|16878.11|16878.11|16877.64|16877.64|0
1638436020000|2021-12-02 09:07:00|16878.58|16878.58|16879.52|16879.52|16879.52|16879.52|16878.58|16878.58|0
1638436030000|2021-12-02 09:07:10|16879.99|16879.99|16880.69|16880.69|16880.69|16880.69|16879.99|16879.99|0
1638436040000|2021-12-02 09:07:20|16880.22|16880.22|16880.22|16880.22|16880.22|16880.22|16880.22|16880.22|0
1638436050000|2021-12-02 09:07:30|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|16881.04|0
1638436070000|2021-12-02 09:07:50|16880.12|16880.12|16880.59|16880.59|16880.59|16880.59|16880.12|16880.12|0
1638436090000|2021-12-02 09:08:10|16881.06|16881.06|16880.59|16880.59|16881.06|16881.06|16880.59|16880.59|0
1638436110000|2021-12-02 09:08:30|16881.04|16881.04|16878.32|16878.32|16881.04|16881.04|16878.32|16878.32|0
1638436120000|2021-12-02 09:08:40|16879.25|16879.25|16879.25|16879.25|16879.25|16879.25|16879.25|16879.25|0
1638436130000|2021-12-02 09:08:50|16879.72|16879.72|16878.77|16878.77|16879.72|16879.72|16878.29|16878.29|0
1638436140000|2021-12-02 09:09:00|16879.58|16879.58|16877.95|16877.95|16879.58|16879.58|16877.95|16877.95|0
1638436160000|2021-12-02 09:09:20|16878.42|16878.42|16878.89|16878.89|16878.89|16878.89|16878.42|16878.42|0
1638436180000|2021-12-02 09:09:40|16879.36|16879.36|16879.36|16879.36|16879.36|16879.36|16879.36|16879.36|0
1638436190000|2021-12-02 09:09:50|16880.3|16880.3|16883.09|16883.09|16883.09|16883.09|16880.3|16880.3|0
1638436200000|2021-12-02 09:10:00|16887.39|16887.39|16887.36|16887.36|16888.79|16888.79|16887.36|16887.36|0
1638436210000|2021-12-02 09:10:10|16886.41|16886.41|16887.83|16887.83|16887.83|16887.83|16886.41|16886.41|0
1638436220000|2021-12-02 09:10:20|16884.59|16884.59|16884.59|16884.59|16884.59|16884.59|16884.59|16884.59|0
1638436230000|2021-12-02 09:10:30|16883.66|16883.66|16882.22|16882.22|16883.66|16883.66|16882.22|16882.22|0
1638436240000|2021-12-02 09:10:40|16881.41|16881.41|16881.41|16881.41|16881.41|16881.41|16881.41|16881.41|0
1638436250000|2021-12-02 09:10:50|16879.73|16879.73|16878.06|16878.06|16879.73|16879.73|16878.06|16878.06|0
1638436260000|2021-12-02 09:11:00|16879.5|16879.5|16882.76|16882.76|16882.76|16882.76|16879.5|16879.5|0
1638436290000|2021-12-02 09:11:30|16884.98|16884.98|16884.98|16884.98|16884.98|16884.98|16884.98|16884.98|0
1638436330000|2021-12-02 09:12:10|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|0
1638436340000|2021-12-02 09:12:20|16887.81|16887.81|16887.81|16887.81|16887.81|16887.81|16887.81|16887.81|0
1638436350000|2021-12-02 09:12:30|16889.64|16889.64|16888.73|16888.73|16889.64|16889.64|16888.73|16888.73|0
1638436390000|2021-12-02 09:13:10|16891.59|16891.59|16888.85|16888.85|16891.59|16891.59|16888.85|16888.85|0
1638436410000|2021-12-02 09:13:30|16890.7|16890.7|16895.2|16895.2|16895.2|16895.2|16890.7|16890.7|0
1638436430000|2021-12-02 09:13:50|16896.12|16896.12|16896.61|16896.61|16896.61|16896.61|16896.12|16896.12|0
1638436440000|2021-12-02 09:14:00|16898.02|16898.02|16899.85|16899.85|16899.85|16899.85|16898.02|16898.02|0
1638436450000|2021-12-02 09:14:10|16900.08|16900.08|16909.54|16909.54|16909.95|16909.95|16900.08|16900.08|0
1638436460000|2021-12-02 09:14:20|16910.98|16910.98|16910.98|16910.98|16910.98|16910.98|16910.98|16910.98|0
1638436470000|2021-12-02 09:14:30|16910.16|16910.16|16908.97|16908.97|16910.16|16910.16|16908.75|16908.75|0
1638436480000|2021-12-02 09:14:40|16910.38|16910.38|16912.61|16912.61|16912.61|16912.61|16909.83|16909.83|0
1638436500000|2021-12-02 09:15:00|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|16914.48|0
1638436510000|2021-12-02 09:15:10|16917.74|16917.74|16923.84|16923.84|16926.66|16926.66|16917.74|16917.74|0
1638436520000|2021-12-02 09:15:20|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|16924.31|0
1638436540000|2021-12-02 09:15:40|16924.78|16924.78|16924.78|16924.78|16924.78|16924.78|16924.78|16924.78|0
1638436590000|2021-12-02 09:16:30|16925.25|16925.25|16925.25|16925.25|16925.25|16925.25|16925.25|16925.25|0
1638436600000|2021-12-02 09:16:40|16927.48|16927.48|16931.61|16931.61|16931.61|16931.61|16927.48|16927.48|0
1638436610000|2021-12-02 09:16:50|16932.42|16932.42|16931.61|16931.61|16932.42|16932.42|16929.97|16929.97|0
1638436620000|2021-12-02 09:17:00|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|16931.35|0
1638436630000|2021-12-02 09:17:10|16922.86|16922.86|16922.86|16922.86|16922.86|16922.86|16922.86|16922.86|0
1638436640000|2021-12-02 09:17:20|16924.3|16924.3|16923.83|16923.83|16924.3|16924.3|16923.83|16923.83|0
1638436650000|2021-12-02 09:17:30|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|0
1638436670000|2021-12-02 09:17:50|16921.64|16921.64|16921.64|16921.64|16921.64|16921.64|16921.64|16921.64|0
1638436680000|2021-12-02 09:18:00|16924.12|16924.12|16924.12|16924.12|16924.12|16924.12|16924.12|16924.12|0
1638436710000|2021-12-02 09:18:30|16923|16923|16907.1|16907.1|16923|16923|16907.1|16907.1|0
1638436720000|2021-12-02 09:18:40|16906.6|16906.6|16906.6|16906.6|16906.6|16906.6|16906.6|16906.6|0
1638436730000|2021-12-02 09:18:50|16905.79|16905.79|16908.14|16908.14|16908.14|16908.14|16905.79|16905.79|0
1638436750000|2021-12-02 09:19:10|16906.06|16906.06|16904.94|16904.94|16906.06|16906.06|16904.94|16904.94|0
1638436770000|2021-12-02 09:19:30|16903.06|16903.06|16903.06|16903.06|16903.06|16903.06|16903.06|16903.06|0
1638436790000|2021-12-02 09:19:50|16901.63|16901.63|16901.63|16901.63|16901.63|16901.63|16901.63|16901.63|0
1638436800000|2021-12-02 09:20:00|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|16899.4|0
1638436810000|2021-12-02 09:20:10|16901.07|16901.07|16899.4|16899.4|16901.07|16901.07|16899.4|16899.4|0
1638436820000|2021-12-02 09:20:20|16898.58|16898.58|16899.52|16899.52|16899.52|16899.52|16898.58|16898.58|0
1638436830000|2021-12-02 09:20:30|16897.89|16897.89|16892.54|16892.54|16897.89|16897.89|16892.54|16892.54|0
1638436860000|2021-12-02 09:21:00|16893.57|16893.57|16893.57|16893.57|16893.57|16893.57|16893.57|16893.57|0
1638436900000|2021-12-02 09:21:40|16892.08|16892.08|16887.31|16887.31|16892.08|16892.08|16887.31|16887.31|0
1638436910000|2021-12-02 09:21:50|16888.24|16888.24|16888.24|16888.24|16888.24|16888.24|16888.24|16888.24|0
1638436920000|2021-12-02 09:22:00|16887.77|16887.77|16882.49|16882.49|16887.77|16887.77|16882.49|16882.49|0
1638436930000|2021-12-02 09:22:10|16881.99|16881.99|16881.5|16881.5|16881.99|16881.99|16881.5|16881.5|0
1638436960000|2021-12-02 09:22:40|16871.76|16871.76|16867.99|16867.99|16871.76|16871.76|16867.99|16867.99|0
1638436980000|2021-12-02 09:23:00|16867.52|16867.52|16867.52|16867.52|16867.52|16867.52|16867.52|16867.52|0
1638437020000|2021-12-02 09:23:40|16864.26|16864.26|16864.26|16864.26|16864.26|16864.26|16864.26|16864.26|0
1638437030000|2021-12-02 09:23:50|16865.37|16865.37|16865.37|16865.37|16865.37|16865.37|16865.37|16865.37|0
1638437040000|2021-12-02 09:24:00|16868.64|16868.64|16869.66|16869.66|16869.66|16869.66|16868.64|16868.64|0
1638437060000|2021-12-02 09:24:20|16870.48|16870.48|16871.94|16871.94|16871.94|16871.94|16870.48|16870.48|0
1638437070000|2021-12-02 09:24:30|16871.13|16871.13|16871.13|16871.13|16871.13|16871.13|16871.13|16871.13|0
1638437080000|2021-12-02 09:24:40|16871.94|16871.94|16874.77|16874.77|16874.77|16874.77|16871.94|16871.94|0
1638437150000|2021-12-02 09:25:50|16872.32|16872.32|16871.84|16871.84|16873.25|16873.25|16870.39|16870.39|0
1638437160000|2021-12-02 09:26:00|16873.25|16873.25|16871.94|16871.94|16873.25|16873.25|16871.94|16871.94|0
1638437170000|2021-12-02 09:26:10|16870.82|16870.82|16870.63|16870.63|16870.82|16870.82|16869.71|16869.71|0
1638437180000|2021-12-02 09:26:20|16869.19|16869.19|16868.25|16868.25|16869.19|16869.19|16868.25|16868.25|0
1638437190000|2021-12-02 09:26:30|16867.78|16867.78|16865.68|16865.68|16867.78|16867.78|16865.68|16865.68|0
1638437200000|2021-12-02 09:26:40|16865.13|16865.13|16859|16859|16865.13|16865.13|16859|16859|0
1638437210000|2021-12-02 09:26:50|16854.7|16854.7|16855.17|16855.17|16855.17|16855.17|16854.7|16854.7|0
1638437220000|2021-12-02 09:27:00|16856.6|16856.6|16867.5|16867.5|16868.05|16868.05|16856.6|16856.6|0
1638437230000|2021-12-02 09:27:10|16865.67|16865.67|16865.67|16865.67|16865.67|16865.67|16865.67|16865.67|0
1638437290000|2021-12-02 09:28:10|16866.49|16866.49|16865.49|16865.49|16866.49|16866.49|16865.49|16865.49|0
1638437310000|2021-12-02 09:28:30|16865.96|16865.96|16865.49|16865.49|16865.96|16865.96|16865.49|16865.49|0
1638437320000|2021-12-02 09:28:40|16866.43|16866.43|16866.43|16866.43|16866.43|16866.43|16866.43|16866.43|0
1638437330000|2021-12-02 09:28:50|16864.79|16864.79|16864.79|16864.79|16864.79|16864.79|16864.79|16864.79|0
1638437340000|2021-12-02 09:29:00|16865.26|16865.26|16864.33|16864.33|16865.26|16865.26|16864.33|16864.33|0
1638437350000|2021-12-02 09:29:10|16862.89|16862.89|16861.07|16861.07|16862.89|16862.89|16861.07|16861.07|0
1638437370000|2021-12-02 09:29:30|16859.95|16859.95|16859.95|16859.95|16859.95|16859.95|16859.95|16859.95|0
1638437390000|2021-12-02 09:29:50|16861.59|16861.59|16861.59|16861.59|16861.59|16861.59|16861.59|16861.59|0
1638437400000|2021-12-02 09:30:00|16860.17|16860.17|16859.28|16859.28|16860.17|16860.17|16859.28|16859.28|0
1638437410000|2021-12-02 09:30:10|16861.63|16861.63|16861.19|16861.19|16862.1|16862.1|16860.28|16860.28|0
1638437420000|2021-12-02 09:30:20|16859.31|16859.31|16859.31|16859.31|16859.31|16859.31|16859.31|16859.31|0
1638437430000|2021-12-02 09:30:30|16858.84|16858.84|16857.41|16857.41|16858.84|16858.84|16856.94|16856.94|0
1638437440000|2021-12-02 09:30:40|16855.78|16855.78|16857.6|16857.6|16857.6|16857.6|16855.78|16855.78|0
1638437460000|2021-12-02 09:31:00|16857.11|16857.11|16863.93|16863.93|16863.93|16863.93|16857.11|16857.11|0
1638437480000|2021-12-02 09:31:20|16862.02|16862.02|16864.81|16864.81|16864.81|16864.81|16862.02|16862.02|0
1638437490000|2021-12-02 09:31:30|16864.34|16864.34|16864.69|16864.69|16864.69|16864.69|16863.87|16863.87|0
1638437510000|2021-12-02 09:31:50|16867.83|16867.83|16879.29|16879.29|16879.29|16879.29|16867.83|16867.83|0
1638437520000|2021-12-02 09:32:00|16879.75|16879.75|16878.93|16878.93|16879.75|16879.75|16878.93|16878.93|0
1638437530000|2021-12-02 09:32:10|16879.4|16879.4|16879.4|16879.4|16879.4|16879.4|16879.4|16879.4|0
1638437540000|2021-12-02 09:32:20|16877.57|16877.57|16877.57|16877.57|16877.57|16877.57|16877.57|16877.57|0
1638437550000|2021-12-02 09:32:30|16876.46|16876.46|16874.96|16874.96|16876.46|16876.46|16874.96|16874.96|0
1638437560000|2021-12-02 09:32:40|16873.47|16873.47|16873.47|16873.47|16873.47|16873.47|16873.47|16873.47|0
1638437610000|2021-12-02 09:33:30|16865.52|16865.52|16865.94|16865.94|16866.43|16866.43|16865.52|16865.52|0
1638437630000|2021-12-02 09:33:50|16868.8|16868.8|16868.8|16868.8|16868.8|16868.8|16868.8|16868.8|0
1638437660000|2021-12-02 09:34:20|16869.74|16869.74|16874.33|16874.33|16874.33|16874.33|16869.74|16869.74|0
1638437680000|2021-12-02 09:34:40|16876.16|16876.16|16880.99|16880.99|16880.99|16880.99|16876.16|16876.16|0
1638437710000|2021-12-02 09:35:10|16881.81|16881.81|16881.25|16881.25|16881.81|16881.81|16881.25|16881.25|0
1638437720000|2021-12-02 09:35:20|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|0
1638437740000|2021-12-02 09:35:40|16883.7|16883.7|16883.7|16883.7|16883.7|16883.7|16883.7|16883.7|0
1638437760000|2021-12-02 09:36:00|16884.17|16884.17|16887.45|16887.45|16887.45|16887.45|16884.17|16884.17|0
1638437770000|2021-12-02 09:36:10|16887.91|16887.91|16895.07|16895.07|16895.07|16895.07|16887.91|16887.91|0
1638437790000|2021-12-02 09:36:30|16896|16896|16896|16896|16896|16896|16896|16896|0
1638437820000|2021-12-02 09:37:00|16897.83|16897.83|16896.89|16896.89|16897.83|16897.83|16896.89|16896.89|0
1638437830000|2021-12-02 09:37:10|16897.81|16897.81|16898.36|16898.36|16898.36|16898.36|16897.81|16897.81|0
1638437840000|2021-12-02 09:37:20|16901.23|16901.23|16904.77|16904.77|16904.77|16904.77|16901.23|16901.23|0
1638437860000|2021-12-02 09:37:40|16903.33|16903.33|16903.33|16903.33|16903.33|16903.33|16902.39|16902.39|0
1638437870000|2021-12-02 09:37:50|16903.8|16903.8|16905.22|16905.22|16905.22|16905.22|16903.8|16903.8|0
1638437900000|2021-12-02 09:38:20|16904.75|16904.75|16904.75|16904.75|16904.75|16904.75|16904.75|16904.75|0
1638437910000|2021-12-02 09:38:30|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1638437940000|2021-12-02 09:39:00|16901.57|16901.57|16900.63|16900.63|16901.57|16901.57|16900.63|16900.63|0
1638437950000|2021-12-02 09:39:10|16905.32|16905.32|16913|16913|16913|16913|16905.32|16905.32|0
1638437960000|2021-12-02 09:39:20|16912.53|16912.53|16912.53|16912.53|16912.53|16912.53|16912.53|16912.53|0
1638437990000|2021-12-02 09:39:50|16914.17|16914.17|16917.85|16917.85|16917.85|16917.85|16914.17|16914.17|0
1638438000000|2021-12-02 09:40:00|16917.38|16917.38|16917.38|16917.38|16917.38|16917.38|16917.38|16917.38|0
1638438010000|2021-12-02 09:40:10|16918.79|16918.79|16917.85|16917.85|16918.79|16918.79|16917.85|16917.85|0
1638438020000|2021-12-02 09:40:20|16916.42|16916.42|16916.42|16916.42|16916.42|16916.42|16916.42|16916.42|0
1638438050000|2021-12-02 09:40:50|16916.92|16916.92|16914.42|16914.42|16916.92|16916.92|16913.03|16913.03|0
1638438090000|2021-12-02 09:41:30|16912.79|16912.79|16912.79|16912.79|16912.79|16912.79|16912.79|16912.79|0
1638438100000|2021-12-02 09:41:40|16911.86|16911.86|16911.04|16911.04|16911.86|16911.86|16911.04|16911.04|0
1638438110000|2021-12-02 09:41:50|16912.71|16912.71|16914.39|16914.39|16914.39|16914.39|16912.71|16912.71|0
1638438120000|2021-12-02 09:42:00|16912.95|16912.95|16912.95|16912.95|16912.95|16912.95|16912.95|16912.95|0
1638438140000|2021-12-02 09:42:20|16911.28|16911.28|16908.07|16908.07|16911.28|16911.28|16908.07|16908.07|0
1638438160000|2021-12-02 09:42:40|16906.96|16906.96|16906.96|16906.96|16906.96|16906.96|16906.96|16906.96|0
1638438170000|2021-12-02 09:42:50|16894.7|16894.7|16893.71|16893.71|16894.7|16894.7|16893.71|16893.71|0
1638438180000|2021-12-02 09:43:00|16895.38|16895.38|16895.38|16895.38|16895.38|16895.38|16895.38|16895.38|0
1638438210000|2021-12-02 09:43:30|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|16891.08|0
1638438230000|2021-12-02 09:43:50|16891.55|16891.55|16891.55|16891.55|16891.55|16891.55|16891.55|16891.55|0
1638438240000|2021-12-02 09:44:00|16895.44|16895.44|16906.55|16906.55|16906.55|16906.55|16895.44|16895.44|0
1638438290000|2021-12-02 09:44:50|16907.98|16907.98|16909.41|16909.41|16909.41|16909.41|16907.98|16907.98|0
1638438300000|2021-12-02 09:45:00|16909.88|16909.88|16907.06|16907.06|16909.88|16909.88|16907.06|16907.06|0
1638438310000|2021-12-02 09:45:10|16907.53|16907.53|16904.67|16904.67|16907.53|16907.53|16904.67|16904.67|0
1638438320000|2021-12-02 09:45:20|16909.45|16909.45|16911.82|16911.82|16911.82|16911.82|16909.45|16909.45|0
1638438330000|2021-12-02 09:45:30|16911|16911|16913.55|16913.55|16913.55|16913.55|16911|16911|0
1638438340000|2021-12-02 09:45:40|16915.91|16915.91|16916.38|16916.38|16916.38|16916.38|16915.91|16915.91|0
1638438360000|2021-12-02 09:46:00|16919.43|16919.43|16927.47|16927.47|16927.69|16927.69|16919.43|16919.43|0
1638438410000|2021-12-02 09:46:50|16926.03|16926.03|16923.71|16923.71|16926.03|16926.03|16923.71|16923.71|0
1638438420000|2021-12-02 09:47:00|16924.17|16924.17|16924.64|16924.64|16924.64|16924.64|16924.17|16924.17|0
1638438430000|2021-12-02 09:47:10|16924.17|16924.17|16926.4|16926.4|16926.4|16926.4|16924.17|16924.17|0
1638438440000|2021-12-02 09:47:20|16924.77|16924.77|16925.24|16925.24|16925.24|16925.24|16924.77|16924.77|0
1638438460000|2021-12-02 09:47:40|16926.47|16926.47|16927.93|16927.93|16928.4|16928.4|16926.47|16926.47|0
1638438470000|2021-12-02 09:47:50|16927.73|16927.73|16927.26|16927.26|16928.2|16928.2|16927.26|16927.26|0
1638438480000|2021-12-02 09:48:00|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|0
1638438490000|2021-12-02 09:48:10|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|0
1638438510000|2021-12-02 09:48:30|16923.63|16923.63|16922.68|16922.68|16924.17|16924.17|16922.68|16922.68|0
1638438520000|2021-12-02 09:48:40|16924.5|16924.5|16924.5|16924.5|16924.5|16924.5|16924.5|16924.5|0
1638438540000|2021-12-02 09:49:00|16923.39|16923.39|16923.94|16923.94|16923.94|16923.94|16923.39|16923.39|0
1638438550000|2021-12-02 09:49:10|16922.08|16922.08|16921.15|16921.15|16922.08|16922.08|16921.15|16921.15|0
1638438560000|2021-12-02 09:49:20|16921.71|16921.71|16921.71|16921.71|16921.71|16921.71|16921.71|16921.71|0
1638438580000|2021-12-02 09:49:40|16923.59|16923.59|16925.02|16925.02|16925.02|16925.02|16923.59|16923.59|0
1638438600000|2021-12-02 09:50:00|16924.56|16924.56|16924.56|16924.56|16924.56|16924.56|16924.56|16924.56|0
1638438620000|2021-12-02 09:50:20|16922.71|16922.71|16922.71|16922.71|16922.71|16922.71|16922.71|16922.71|0
1638438640000|2021-12-02 09:50:40|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|0
1638438660000|2021-12-02 09:51:00|16921.4|16921.4|16921.4|16921.4|16921.4|16921.4|16921.4|16921.4|0
1638438670000|2021-12-02 09:51:10|16920.93|16920.93|16924.19|16924.19|16924.66|16924.66|16920.93|16920.93|0
1638438680000|2021-12-02 09:51:20|16925.63|16925.63|16924.75|16924.75|16926.18|16926.18|16924.75|16924.75|0
1638438700000|2021-12-02 09:51:40|16923.32|16923.32|16916.05|16916.05|16923.32|16923.32|16914.64|16914.64|0
1638438710000|2021-12-02 09:51:50|16917.46|16917.46|16916.53|16916.53|16917.46|16917.46|16916.53|16916.53|0
1638438720000|2021-12-02 09:52:00|16915.6|16915.6|16915.6|16915.6|16915.6|16915.6|16915.6|16915.6|0
1638438750000|2021-12-02 09:52:30|16916.07|16916.07|16916.07|16916.07|16916.07|16916.07|16915.13|16915.13|0
1638438770000|2021-12-02 09:52:50|16916.56|16916.56|16916.56|16916.56|16916.56|16916.56|16916.56|16916.56|0
1638438780000|2021-12-02 09:53:00|16918|16918|16918|16918|16918|16918|16918|16918|0
1638438790000|2021-12-02 09:53:10|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|0
1638438800000|2021-12-02 09:53:20|16917.62|16917.62|16905|16905|16917.62|16917.62|16902.26|16902.26|0
1638438810000|2021-12-02 09:53:30|16903.89|16903.89|16902.97|16902.97|16903.89|16903.89|16902.97|16902.97|0
1638438820000|2021-12-02 09:53:40|16901.36|16901.36|16901.36|16901.36|16901.36|16901.36|16901.36|16901.36|0
1638438830000|2021-12-02 09:53:50|16898.3|16898.3|16896.86|16896.86|16898.3|16898.3|16896.86|16896.86|0
1638438840000|2021-12-02 09:54:00|16895|16895|16897.33|16897.33|16897.33|16897.33|16895|16895|0
1638438850000|2021-12-02 09:54:10|16897.8|16897.8|16901.87|16901.87|16902.69|16902.69|16897.8|16897.8|0
1638438860000|2021-12-02 09:54:20|16902.34|16902.34|16903.28|16903.28|16903.28|16903.28|16902.34|16902.34|0
1638438870000|2021-12-02 09:54:30|16904.19|16904.19|16904.19|16904.19|16904.19|16904.19|16904.19|16904.19|0
1638438880000|2021-12-02 09:54:40|16906.64|16906.64|16906.64|16906.64|16906.64|16906.64|16906.64|16906.64|0
1638438890000|2021-12-02 09:54:50|16907.46|16907.46|16907.26|16907.26|16908.37|16908.37|16907.26|16907.26|0
1638438900000|2021-12-02 09:55:00|16906.14|16906.14|16914.87|16914.87|16914.87|16914.87|16905.03|16905.03|0
1638438910000|2021-12-02 09:55:10|16914.31|16914.31|16913.7|16913.7|16914.31|16914.31|16913.7|16913.7|0
1638438920000|2021-12-02 09:55:20|16912.32|16912.32|16912.32|16912.32|16912.32|16912.32|16912.32|16912.32|0
1638438930000|2021-12-02 09:55:30|16911.2|16911.2|16909.16|16909.16|16911.2|16911.2|16909.16|16909.16|0
1638438940000|2021-12-02 09:55:40|16908.69|16908.69|16908.13|16908.13|16908.69|16908.69|16908.13|16908.13|0
1638438950000|2021-12-02 09:55:50|16907.57|16907.57|16909.24|16909.24|16909.24|16909.24|16907.57|16907.57|0
1638438960000|2021-12-02 09:56:00|16909.8|16909.8|16909.33|16909.33|16909.8|16909.8|16909.33|16909.33|0
1638438970000|2021-12-02 09:56:10|16909.81|16909.81|16909.81|16909.81|16909.81|16909.81|16909.81|16909.81|0
1638438980000|2021-12-02 09:56:20|16910.28|16910.28|16910.28|16910.28|16910.28|16910.28|16910.28|16910.28|0
1638438990000|2021-12-02 09:56:30|16912.16|16912.16|16912.16|16912.16|16912.16|16912.16|16912.16|16912.16|0
1638439000000|2021-12-02 09:56:40|16912.72|16912.72|16911.64|16911.64|16913.27|16913.27|16911.64|16911.64|0
1638439040000|2021-12-02 09:57:20|16911.17|16911.17|16911.17|16911.17|16912.11|16912.11|16911.17|16911.17|0
1638439090000|2021-12-02 09:58:10|16918.39|16918.39|16921.05|16921.05|16921.05|16921.05|16918.39|16918.39|0
1638439100000|2021-12-02 09:58:20|16921.97|16921.97|16922.44|16922.44|16922.44|16922.44|16921.97|16921.97|0
1638439120000|2021-12-02 09:58:40|16921.32|16921.32|16923.37|16923.37|16923.37|16923.37|16921.32|16921.32|0
1638439140000|2021-12-02 09:59:00|16922.55|16922.55|16921.99|16921.99|16922.55|16922.55|16921.99|16921.99|0
1638439160000|2021-12-02 09:59:20|16921.53|16921.53|16920.6|16920.6|16921.53|16921.53|16920.6|16920.6|0
1638439170000|2021-12-02 09:59:30|16919.18|16919.18|16915.65|16915.65|16919.18|16919.18|16915.65|16915.65|0
1638439180000|2021-12-02 09:59:40|16916.59|16916.59|16917.53|16917.53|16917.53|16917.53|16915.65|16915.65|0
1638439190000|2021-12-02 09:59:50|16918.96|16918.96|16918.96|16918.96|16918.96|16918.96|16918.96|16918.96|0
1638439200000|2021-12-02 10:00:00|16919.43|16919.43|16919.9|16919.9|16919.9|16919.9|16919.43|16919.43|0
1638439210000|2021-12-02 10:00:10|16918.47|16918.47|16918.92|16918.92|16918.92|16918.92|16918.47|16918.47|0
1638439220000|2021-12-02 10:00:20|16919.39|16919.39|16918.92|16918.92|16919.39|16919.39|16918.92|16918.92|0
1638439260000|2021-12-02 10:01:00|16917.04|16917.04|16918.45|16918.45|16918.45|16918.45|16917.01|16917.01|0
1638439270000|2021-12-02 10:01:10|16919|16919|16919|16919|16919|16919|16919|16919|0
1638439280000|2021-12-02 10:01:20|16918.09|16918.09|16911.81|16911.81|16918.09|16918.09|16911.81|16911.81|0
1638439290000|2021-12-02 10:01:30|16909.94|16909.94|16909.94|16909.94|16909.94|16909.94|16909.47|16909.47|0
1638439310000|2021-12-02 10:01:50|16911.37|16911.37|16911.37|16911.37|16911.37|16911.37|16911.37|16911.37|0
1638439350000|2021-12-02 10:02:30|16909.96|16909.96|16910.9|16910.9|16910.9|16910.9|16909.49|16909.49|0
1638439360000|2021-12-02 10:02:40|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16908.03|16908.03|0
1638439380000|2021-12-02 10:03:00|16911.82|16911.82|16906.93|16906.93|16912.29|16912.29|16906.58|16906.58|0
1638439400000|2021-12-02 10:03:20|16908.66|16908.66|16908.66|16908.66|16908.66|16908.66|16908.66|16908.66|0
1638439410000|2021-12-02 10:03:30|16905.92|16905.92|16905.92|16905.92|16905.92|16905.92|16905.92|16905.92|0
1638439420000|2021-12-02 10:03:40|16904.48|16904.48|16903.57|16903.57|16904.48|16904.48|16903.57|16903.57|0
1638439430000|2021-12-02 10:03:50|16904.04|16904.04|16904.04|16904.04|16904.04|16904.04|16904.04|16904.04|0
1638439440000|2021-12-02 10:04:00|16904.98|16904.98|16904.98|16904.98|16904.98|16904.98|16904.98|16904.98|0
1638439450000|2021-12-02 10:04:10|16906.09|16906.09|16906.09|16906.09|16906.09|16906.09|16906.09|16906.09|0
1638439460000|2021-12-02 10:04:20|16907.03|16907.03|16907.03|16907.03|16907.03|16907.03|16907.03|16907.03|0
1638439480000|2021-12-02 10:04:40|16905.62|16905.62|16905.62|16905.62|16905.62|16905.62|16905.62|16905.62|0
1638439500000|2021-12-02 10:05:00|16905.15|16905.15|16905.15|16905.15|16905.15|16905.15|16905.15|16905.15|0
1638439520000|2021-12-02 10:05:20|16906.08|16906.08|16905.61|16905.61|16906.08|16906.08|16905.61|16905.61|0
1638439530000|2021-12-02 10:05:30|16906.08|16906.08|16909.14|16909.14|16909.14|16909.14|16906.08|16906.08|0
1638439570000|2021-12-02 10:06:10|16907.4|16907.4|16900.33|16900.33|16907.4|16907.4|16900.33|16900.33|0
1638439580000|2021-12-02 10:06:20|16899.92|16899.92|16894.57|16894.57|16899.92|16899.92|16894.57|16894.57|0
1638439590000|2021-12-02 10:06:30|16895.51|16895.51|16895.51|16895.51|16895.51|16895.51|16895.51|16895.51|0
1638439600000|2021-12-02 10:06:40|16894.6|16894.6|16892.57|16892.57|16894.6|16894.6|16892.57|16892.57|0
1638439610000|2021-12-02 10:06:50|16890.93|16890.93|16889.5|16889.5|16890.93|16890.93|16889.5|16889.5|0
1638439620000|2021-12-02 10:07:00|16884.38|16884.38|16882.89|16882.89|16884.38|16884.38|16882.89|16882.89|0
1638439630000|2021-12-02 10:07:10|16883.83|16883.83|16885.27|16885.27|16885.27|16885.27|16883.83|16883.83|0
1638439650000|2021-12-02 10:07:30|16885.73|16885.73|16886.32|16886.32|16887.02|16887.02|16885.38|16885.38|0
1638439680000|2021-12-02 10:08:00|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|0
1638439700000|2021-12-02 10:08:20|16885.56|16885.56|16885.56|16885.56|16885.56|16885.56|16885.56|16885.56|0
1638439710000|2021-12-02 10:08:30|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|16884.44|0
1638439750000|2021-12-02 10:09:10|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|16881.58|0
1638439760000|2021-12-02 10:09:20|16882.05|16882.05|16882.05|16882.05|16882.05|16882.05|16882.05|16882.05|0
1638439770000|2021-12-02 10:09:30|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|16881.13|0
1638439780000|2021-12-02 10:09:40|16880.67|16880.67|16880.67|16880.67|16880.67|16880.67|16880.67|16880.67|0
1638439810000|2021-12-02 10:10:10|16880.89|16880.89|16880.89|16880.89|16880.89|16880.89|16880.89|16880.89|0
1638439820000|2021-12-02 10:10:20|16876.97|16876.97|16878.29|16878.29|16878.32|16878.32|16876.62|16876.62|0
1638439830000|2021-12-02 10:10:30|16879.2|16879.2|16879.2|16879.2|16879.2|16879.2|16879.2|16879.2|0
1638439840000|2021-12-02 10:10:40|16879.87|16879.87|16879.87|16879.87|16879.87|16879.87|16879.87|16879.87|0
1638439850000|2021-12-02 10:10:50|16878.24|16878.24|16881.86|16881.86|16881.86|16881.86|16878.24|16878.24|0
1638439860000|2021-12-02 10:11:00|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|0
1638439870000|2021-12-02 10:11:10|16882.31|16882.31|16881.49|16881.49|16882.31|16882.31|16881.49|16881.49|0
1638439880000|2021-12-02 10:11:20|16880.58|16880.58|16879.17|16879.17|16880.58|16880.58|16879.17|16879.17|0
1638439890000|2021-12-02 10:11:30|16878.18|16878.18|16877.06|16877.06|16878.18|16878.18|16877.06|16877.06|0
1638439900000|2021-12-02 10:11:40|16876.07|16876.07|16876.07|16876.07|16876.07|16876.07|16876.07|16876.07|0
1638439920000|2021-12-02 10:12:00|16875.14|16875.14|16875.14|16875.14|16875.14|16875.14|16875.14|16875.14|0
1638439930000|2021-12-02 10:12:10|16876.63|16876.63|16876.63|16876.63|16876.63|16876.63|16876.63|16876.63|0
1638439990000|2021-12-02 10:13:10|16877.57|16877.57|16877.57|16877.57|16877.57|16877.57|16877.57|16877.57|0
1638440000000|2021-12-02 10:13:20|16876.65|16876.65|16876.65|16876.65|16876.65|16876.65|16876.65|16876.65|0
1638440010000|2021-12-02 10:13:30|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|16877.59|0
1638440020000|2021-12-02 10:13:40|16877.1|16877.1|16864.93|16864.93|16877.1|16877.1|16864.93|16864.93|0
1638440030000|2021-12-02 10:13:50|16864.43|16864.43|16865.05|16865.05|16866.68|16866.68|16864.43|16864.43|0
1638440040000|2021-12-02 10:14:00|16864.23|16864.23|16862.91|16862.91|16864.23|16864.23|16862.91|16862.91|0
1638440050000|2021-12-02 10:14:10|16862.35|16862.35|16861.88|16861.88|16862.35|16862.35|16861.88|16861.88|0
1638440060000|2021-12-02 10:14:20|16861.07|16861.07|16861.07|16861.07|16861.07|16861.07|16861.07|16861.07|0
1638440080000|2021-12-02 10:14:40|16857.41|16857.41|16856.48|16856.48|16857.41|16857.41|16855.59|16855.59|0
1638440090000|2021-12-02 10:14:50|16857.39|16857.39|16857.39|16857.39|16857.39|16857.39|16857.39|16857.39|0
1638440100000|2021-12-02 10:15:00|16856.4|16856.4|16855.46|16855.46|16856.4|16856.4|16855.46|16855.46|0
1638440110000|2021-12-02 10:15:10|16853.83|16853.83|16850.07|16850.07|16853.83|16853.83|16850.07|16850.07|0
1638440120000|2021-12-02 10:15:20|16850.54|16850.54|16850.54|16850.54|16850.54|16850.54|16850.54|16850.54|0
1638440150000|2021-12-02 10:15:50|16850.07|16850.07|16844.73|16844.73|16850.07|16850.07|16844.73|16844.73|0
1638440160000|2021-12-02 10:16:00|16846.56|16846.56|16847.42|16847.42|16847.42|16847.42|16844.54|16844.54|0
1638440170000|2021-12-02 10:16:10|16848.34|16848.34|16852.02|16852.02|16852.02|16852.02|16848.34|16848.34|0
1638440180000|2021-12-02 10:16:20|16851.1|16851.1|16850.19|16850.19|16851.1|16851.1|16850.19|16850.19|0
1638440190000|2021-12-02 10:16:30|16850.64|16850.64|16852.46|16852.46|16852.46|16852.46|16850.64|16850.64|0
1638440200000|2021-12-02 10:16:40|16857.32|16857.32|16857.32|16857.32|16857.32|16857.32|16857.32|16857.32|0
1638440220000|2021-12-02 10:17:00|16858.95|16858.95|16860.44|16860.44|16860.44|16860.44|16858.95|16858.95|0
1638440240000|2021-12-02 10:17:20|16864.1|16864.1|16869.7|16869.7|16869.7|16869.7|16864.1|16864.1|0
1638440250000|2021-12-02 10:17:30|16870.26|16870.26|16871.37|16871.37|16871.37|16871.37|16870.26|16870.26|0
1638440260000|2021-12-02 10:17:40|16873.05|16873.05|16873.49|16873.49|16873.49|16873.49|16873.05|16873.05|0
1638440270000|2021-12-02 10:17:50|16875.32|16875.32|16874.41|16874.41|16875.32|16875.32|16872.58|16872.58|0
1638440280000|2021-12-02 10:18:00|16874.21|16874.21|16869.89|16869.89|16874.21|16874.21|16869.89|16869.89|0
1638440290000|2021-12-02 10:18:10|16868.87|16868.87|16865.6|16865.6|16868.87|16868.87|16865.6|16865.6|0
1638440300000|2021-12-02 10:18:20|16863.77|16863.77|16863.77|16863.77|16863.77|16863.77|16863.77|16863.77|0
1638440310000|2021-12-02 10:18:30|16866.51|16866.51|16865.99|16865.99|16866.51|16866.51|16865.08|16865.08|0
1638440320000|2021-12-02 10:18:40|16866.91|16866.91|16866.91|16866.91|16866.91|16866.91|16866.91|16866.91|0
1638440340000|2021-12-02 10:19:00|16865.08|16865.08|16863.2|16863.2|16865.08|16865.08|16863.2|16863.2|0
1638440350000|2021-12-02 10:19:10|16864.61|16864.61|16870.36|16870.36|16870.36|16870.36|16864.61|16864.61|0
1638440370000|2021-12-02 10:19:30|16873.1|16873.1|16868.75|16868.75|16873.32|16873.32|16868.75|16868.75|0
1638440380000|2021-12-02 10:19:40|16865.1|16865.1|16867.97|16867.97|16867.97|16867.97|16865.1|16865.1|0
1638440390000|2021-12-02 10:19:50|16868.79|16868.79|16869.72|16869.72|16869.72|16869.72|16868.79|16868.79|0
1638440400000|2021-12-02 10:20:00|16869.25|16869.25|16869.25|16869.25|16869.25|16869.25|16869.25|16869.25|0
1638440410000|2021-12-02 10:20:10|16872.59|16872.59|16873.56|16873.56|16873.56|16873.56|16872.59|16872.59|0
1638440420000|2021-12-02 10:20:20|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|0
1638440440000|2021-12-02 10:20:40|16872.96|16872.96|16872.96|16872.96|16872.96|16872.96|16872.96|16872.96|0
1638440460000|2021-12-02 10:21:00|16871.33|16871.33|16872.24|16872.24|16872.24|16872.24|16871.33|16871.33|0
1638440470000|2021-12-02 10:21:10|16869.89|16869.89|16865.84|16865.84|16869.89|16869.89|16865.84|16865.84|0
1638440480000|2021-12-02 10:21:20|16865.63|16865.63|16865.63|16865.63|16865.63|16865.63|16865.63|16865.63|0
1638440490000|2021-12-02 10:21:30|16861.33|16861.33|16861.33|16861.33|16861.33|16861.33|16861.33|16861.33|0
1638440500000|2021-12-02 10:21:40|16859.9|16859.9|16859.9|16859.9|16859.9|16859.9|16859.9|16859.9|0
1638440510000|2021-12-02 10:21:50|16860.84|16860.84|16860.84|16860.84|16860.84|16860.84|16860.84|16860.84|0
1638440520000|2021-12-02 10:22:00|16859.01|16859.01|16859.48|16859.48|16859.48|16859.48|16859.01|16859.01|0
1638440530000|2021-12-02 10:22:10|16860.89|16860.89|16861.41|16861.41|16861.41|16861.41|16860.42|16860.42|0
1638440540000|2021-12-02 10:22:20|16860.47|16860.47|16860.47|16860.47|16860.47|16860.47|16860.47|16860.47|0
1638440580000|2021-12-02 10:23:00|16860.94|16860.94|16862.79|16862.79|16862.79|16862.79|16860.94|16860.94|0
1638440590000|2021-12-02 10:23:10|16867.09|16867.09|16870.74|16870.74|16870.74|16870.74|16867.09|16867.09|0
1638440600000|2021-12-02 10:23:20|16871.36|16871.36|16872.27|16872.27|16872.27|16872.27|16871.36|16871.36|0
1638440610000|2021-12-02 10:23:30|16872.75|16872.75|16874.73|16874.73|16874.73|16874.73|16872.75|16872.75|0
1638440620000|2021-12-02 10:23:40|16878|16878|16878.81|16878.81|16878.81|16878.81|16878|16878|0
1638440630000|2021-12-02 10:23:50|16879.93|16879.93|16879|16879|16879.93|16879.93|16879|16879|0
1638440640000|2021-12-02 10:24:00|16880.86|16880.86|16881.79|16881.79|16881.79|16881.79|16880.86|16880.86|0
1638440700000|2021-12-02 10:25:00|16882.2|16882.2|16876.61|16876.61|16882.2|16882.2|16876.61|16876.61|0
1638440730000|2021-12-02 10:25:30|16877.43|16877.43|16878.33|16878.33|16878.82|16878.82|16877.43|16877.43|0
1638440740000|2021-12-02 10:25:40|16881.07|16881.07|16881.29|16881.29|16881.29|16881.29|16880.62|16880.62|0
1638440750000|2021-12-02 10:25:50|16882.58|16882.58|16884.05|16884.05|16884.46|16884.46|16882.58|16882.58|0
1638440760000|2021-12-02 10:26:00|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|0
1638440780000|2021-12-02 10:26:20|16885.07|16885.07|16886.56|16886.56|16886.56|16886.56|16885.07|16885.07|0
1638440790000|2021-12-02 10:26:30|16886.79|16886.79|16892.52|16892.52|16892.52|16892.52|16886.79|16886.79|0
1638440820000|2021-12-02 10:27:00|16893.92|16893.92|16895.35|16895.35|16895.35|16895.35|16893.92|16893.92|0
1638440870000|2021-12-02 10:27:50|16895.91|16895.91|16895.91|16895.91|16895.91|16895.91|16895.91|16895.91|0
1638440890000|2021-12-02 10:28:10|16894.47|16894.47|16894.47|16894.47|16894.47|16894.47|16894.47|16894.47|0
1638440900000|2021-12-02 10:28:20|16895.48|16895.48|16895.48|16895.48|16895.48|16895.48|16895.48|16895.48|0
1638440940000|2021-12-02 10:29:00|16895.93|16895.93|16885.97|16885.97|16895.93|16895.93|16885.97|16885.97|0
1638440950000|2021-12-02 10:29:10|16884.3|16884.3|16880.55|16880.55|16884.52|16884.52|16880.55|16880.55|0
1638440960000|2021-12-02 10:29:20|16879.11|16879.11|16877.48|16877.48|16879.11|16879.11|16877.48|16877.48|0
1638440970000|2021-12-02 10:29:30|16875.03|16875.03|16880.47|16880.47|16880.47|16880.47|16875.03|16875.03|0
1638440980000|2021-12-02 10:29:40|16878.02|16878.02|16877.98|16877.98|16879.65|16879.65|16877.98|16877.98|0
1638440990000|2021-12-02 10:29:50|16878.92|16878.92|16878.92|16878.92|16878.92|16878.92|16878.92|16878.92|0
1638441000000|2021-12-02 10:30:00|16877.98|16877.98|16876.23|16876.23|16877.98|16877.98|16876.23|16876.23|0
1638441010000|2021-12-02 10:30:10|16877.05|16877.05|16877.87|16877.87|16877.87|16877.87|16877.05|16877.05|0
1638441020000|2021-12-02 10:30:20|16877.37|16877.37|16875.74|16875.74|16877.37|16877.37|16875.74|16875.74|0
1638441030000|2021-12-02 10:30:30|16877.37|16877.37|16877.46|16877.46|16878.19|16878.19|16877.37|16877.37|0
1638441040000|2021-12-02 10:30:40|16876.54|16876.54|16875.73|16875.73|16876.54|16876.54|16875.73|16875.73|0
1638441060000|2021-12-02 10:31:00|16874.81|16874.81|16875.63|16875.63|16876.45|16876.45|16874.81|16874.81|0
1638441070000|2021-12-02 10:31:10|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|16876.45|0
1638441080000|2021-12-02 10:31:20|16878.08|16878.08|16878.64|16878.64|16878.64|16878.64|16878.08|16878.08|0
1638441090000|2021-12-02 10:31:30|16879.45|16879.45|16883.01|16883.01|16883.01|16883.01|16879.45|16879.45|0
1638441100000|2021-12-02 10:31:40|16883.83|16883.83|16883.83|16883.83|16883.83|16883.83|16883.83|16883.83|0
1638441110000|2021-12-02 10:31:50|16884.64|16884.64|16884.64|16884.64|16884.64|16884.64|16884.64|16884.64|0
1638441120000|2021-12-02 10:32:00|16885.2|16885.2|16885.2|16885.2|16885.2|16885.2|16885.2|16885.2|0
1638441130000|2021-12-02 10:32:10|16885.42|16885.42|16887.35|16887.35|16887.35|16887.35|16885.42|16885.42|0
1638441160000|2021-12-02 10:32:40|16888.27|16888.27|16890.15|16890.15|16890.15|16890.15|16888.27|16888.27|0
1638441210000|2021-12-02 10:33:30|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|16890.71|0
1638441240000|2021-12-02 10:34:00|16891.52|16891.52|16903.59|16903.59|16903.59|16903.59|16889.89|16889.89|0
1638441260000|2021-12-02 10:34:20|16904.03|16904.03|16904.03|16904.03|16904.03|16904.03|16904.03|16904.03|0
1638441270000|2021-12-02 10:34:30|16904.5|16904.5|16905.32|16905.32|16905.32|16905.32|16904.5|16904.5|0
1638441330000|2021-12-02 10:35:30|16906.14|16906.14|16908.62|16908.62|16908.62|16908.62|16906.14|16906.14|0
1638441350000|2021-12-02 10:35:50|16907.81|16907.81|16908.25|16908.25|16908.25|16908.25|16907.81|16907.81|0
1638441360000|2021-12-02 10:36:00|16909.67|16909.67|16909.67|16909.67|16909.67|16909.67|16909.67|16909.67|0
1638441380000|2021-12-02 10:36:20|16910.14|16910.14|16909.18|16909.18|16910.14|16910.14|16908.71|16908.71|0
1638441390000|2021-12-02 10:36:30|16908.24|16908.24|16910.09|16910.09|16910.09|16910.09|16908.24|16908.24|0
1638441420000|2021-12-02 10:37:00|16910.56|16910.56|16911.18|16911.18|16912|16912|16910.56|16910.56|0
1638441430000|2021-12-02 10:37:10|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|16911.65|0
1638441450000|2021-12-02 10:37:30|16912.47|16912.47|16915.76|16915.76|16915.76|16915.76|16912.47|16912.47|0
1638441470000|2021-12-02 10:37:50|16914.94|16914.94|16914.94|16914.94|16914.94|16914.94|16914.94|16914.94|0
1638441490000|2021-12-02 10:38:10|16917.48|16917.48|16917.48|16917.48|16917.48|16917.48|16917.48|16917.48|0
1638441510000|2021-12-02 10:38:30|16916.98|16916.98|16919.51|16919.51|16919.51|16919.51|16916.42|16916.42|0
1638441520000|2021-12-02 10:38:40|16920.42|16920.42|16920.42|16920.42|16920.42|16920.42|16920.42|16920.42|0
1638441530000|2021-12-02 10:38:50|16920.83|16920.83|16926.5|16926.5|16926.5|16926.5|16920.83|16920.83|0
1638441540000|2021-12-02 10:39:00|16926.97|16926.97|16926.97|16926.97|16926.97|16926.97|16926.97|16926.97|0
1638441550000|2021-12-02 10:39:10|16927.91|16927.91|16925.79|16925.79|16928.13|16928.13|16925.79|16925.79|0
1638441570000|2021-12-02 10:39:30|16926.01|16926.01|16926.01|16926.01|16926.01|16926.01|16926.01|16926.01|0
1638441580000|2021-12-02 10:39:40|16927.24|16927.24|16928.16|16928.16|16928.16|16928.16|16927.24|16927.24|0
1638441590000|2021-12-02 10:39:50|16933.89|16933.89|16933.89|16933.89|16933.89|16933.89|16933.89|16933.89|0
1638441610000|2021-12-02 10:40:10|16934.09|16934.09|16934.09|16934.09|16934.09|16934.09|16934.09|16934.09|0
1638441660000|2021-12-02 10:41:00|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|0
1638441680000|2021-12-02 10:41:20|16933.63|16933.63|16927.77|16927.77|16933.63|16933.63|16927.55|16927.55|0
1638441690000|2021-12-02 10:41:30|16927.55|16927.55|16926.2|16926.2|16927.55|16927.55|16926.2|16926.2|0
1638441710000|2021-12-02 10:41:50|16927.63|16927.63|16928.8|16928.8|16929.26|16929.26|16927.63|16927.63|0
1638441730000|2021-12-02 10:42:10|16928.57|16928.57|16928.57|16928.57|16928.57|16928.57|16928.57|16928.57|0
1638441740000|2021-12-02 10:42:20|16929.04|16929.04|16924.69|16924.69|16929.04|16929.04|16924.69|16924.69|0
1638441750000|2021-12-02 10:42:30|16923.06|16923.06|16923.06|16923.06|16923.06|16923.06|16923.06|16923.06|0
1638441760000|2021-12-02 10:42:40|16922.58|16922.58|16921.64|16921.64|16922.58|16922.58|16921.64|16921.64|0
1638441770000|2021-12-02 10:42:50|16922.09|16922.09|16922.09|16922.09|16922.09|16922.09|16922.09|16922.09|0
1638441780000|2021-12-02 10:43:00|16923.97|16923.97|16925.18|16925.18|16925.18|16925.18|16923.75|16923.75|0
1638441790000|2021-12-02 10:43:10|16924.24|16924.24|16923.42|16923.42|16924.24|16924.24|16923.42|16923.42|0
1638441810000|2021-12-02 10:43:30|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|0
1638441830000|2021-12-02 10:43:50|16922.64|16922.64|16922.64|16922.64|16922.64|16922.64|16922.64|16922.64|0
1638441840000|2021-12-02 10:44:00|16923.11|16923.11|16923.11|16923.11|16923.11|16923.11|16923.11|16923.11|0
1638441850000|2021-12-02 10:44:10|16923.58|16923.58|16923.58|16923.58|16923.58|16923.58|16923.58|16923.58|0
1638441880000|2021-12-02 10:44:40|16924.58|16924.58|16925.05|16925.05|16925.05|16925.05|16924.58|16924.58|0
1638441890000|2021-12-02 10:44:50|16926.16|16926.16|16926.16|16926.16|16926.16|16926.16|16926.16|16926.16|0
1638441920000|2021-12-02 10:45:20|16926.98|16926.98|16928.61|16928.61|16928.61|16928.61|16926.98|16926.98|0
1638441940000|2021-12-02 10:45:40|16931.43|16931.43|16932.42|16932.42|16932.42|16932.42|16931.43|16931.43|0
1638441950000|2021-12-02 10:45:50|16932.89|16932.89|16932.89|16932.89|16932.89|16932.89|16932.89|16932.89|0
1638441960000|2021-12-02 10:46:00|16933.45|16933.45|16936.81|16936.81|16936.81|16936.81|16933.45|16933.45|0
1638441970000|2021-12-02 10:46:10|16938.69|16938.69|16938.69|16938.69|16938.69|16938.69|16938.69|16938.69|0
1638441980000|2021-12-02 10:46:20|16939.6|16939.6|16939.6|16939.6|16939.6|16939.6|16939.6|16939.6|0
1638442000000|2021-12-02 10:46:40|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|16940.07|0
1638442020000|2021-12-02 10:47:00|16940.54|16940.54|16940.42|16940.42|16941.36|16941.36|16940.42|16940.42|0
1638442030000|2021-12-02 10:47:10|16938.72|16938.72|16937.78|16937.78|16938.72|16938.72|16937.78|16937.78|0
1638442040000|2021-12-02 10:47:20|16939.21|16939.21|16933.16|16933.16|16939.21|16939.21|16933.16|16933.16|0
1638442100000|2021-12-02 10:48:20|16932.34|16932.34|16932.89|16932.89|16932.89|16932.89|16931.89|16931.89|0
1638442110000|2021-12-02 10:48:30|16933.82|16933.82|16934.28|16934.28|16934.28|16934.28|16933.82|16933.82|0
1638442180000|2021-12-02 10:49:40|16931.42|16931.42|16931.42|16931.42|16931.42|16931.42|16931.42|16931.42|0
1638442200000|2021-12-02 10:50:00|16932.36|16932.36|16932.36|16932.36|16932.36|16932.36|16932.36|16932.36|0
1638442210000|2021-12-02 10:50:10|16931.45|16931.45|16931.71|16931.71|16932.26|16932.26|16931.45|16931.45|0
1638442220000|2021-12-02 10:50:20|16931.23|16931.23|16931.23|16931.23|16931.23|16931.23|16931.23|16931.23|0
1638442230000|2021-12-02 10:50:30|16930.77|16930.77|16940.66|16940.66|16940.66|16940.66|16930.3|16930.3|0
1638442240000|2021-12-02 10:50:40|16939.22|16939.22|16942.09|16942.09|16942.09|16942.09|16939.22|16939.22|0
1638442250000|2021-12-02 10:50:50|16943|16943|16941.57|16941.57|16943|16943|16941.57|16941.57|0
1638442260000|2021-12-02 10:51:00|16940.75|16940.75|16940.75|16940.75|16940.75|16940.75|16940.75|16940.75|0
1638442280000|2021-12-02 10:51:20|16943.3|16943.3|16945.29|16945.29|16945.29|16945.29|16943.3|16943.3|0
1638442290000|2021-12-02 10:51:30|16946.72|16946.72|16946.72|16946.72|16946.72|16946.72|16946.72|16946.72|0
1638442310000|2021-12-02 10:51:50|16947.67|16947.67|16947.67|16947.67|16947.67|16947.67|16947.67|16947.67|0
1638442340000|2021-12-02 10:52:20|16948.66|16948.66|16948.66|16948.66|16948.66|16948.66|16947.23|16947.23|0
1638442350000|2021-12-02 10:52:30|16947.72|16947.72|16947.72|16947.72|16947.72|16947.72|16947.72|16947.72|0
1638442370000|2021-12-02 10:52:50|16946.28|16946.28|16942.8|16942.8|16946.66|16946.66|16942.8|16942.8|0
1638442380000|2021-12-02 10:53:00|16942.24|16942.24|16942.24|16942.24|16942.24|16942.24|16942.24|16942.24|0
1638442400000|2021-12-02 10:53:20|16944.07|16944.07|16944.39|16944.39|16944.39|16944.39|16943.57|16943.57|0
1638442410000|2021-12-02 10:53:30|16945.3|16945.3|16944.61|16944.61|16946.24|16946.24|16944.61|16944.61|0
1638442420000|2021-12-02 10:53:40|16947.06|16947.06|16947.99|16947.99|16947.99|16947.99|16947.06|16947.06|0
1638442430000|2021-12-02 10:53:50|16948.46|16948.46|16948.46|16948.46|16948.46|16948.46|16948.46|16948.46|0
1638442480000|2021-12-02 10:54:40|16950.29|16950.29|16950.29|16950.29|16950.29|16950.29|16950.29|16950.29|0
1638442490000|2021-12-02 10:54:50|16952.64|16952.64|16952.64|16952.64|16952.64|16952.64|16952.64|16952.64|0
1638442500000|2021-12-02 10:55:00|16953.1|16953.1|16953.92|16953.92|16953.92|16953.92|16953.1|16953.1|0
1638442510000|2021-12-02 10:55:10|16956.15|16956.15|16956.15|16956.15|16956.15|16956.15|16956.15|16956.15|0
1638442520000|2021-12-02 10:55:20|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|16957.56|0
1638442560000|2021-12-02 10:56:00|16958.96|16958.96|16965.77|16965.77|16965.77|16965.77|16958.96|16958.96|0
1638442570000|2021-12-02 10:56:10|16966.58|16966.58|16965.77|16965.77|16966.58|16966.58|16965.77|16965.77|0
1638442580000|2021-12-02 10:56:20|16966.24|16966.24|16966.24|16966.24|16966.24|16966.24|16966.24|16966.24|0
1638442620000|2021-12-02 10:57:00|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|16967.35|0
1638442630000|2021-12-02 10:57:10|16967.82|16967.82|16965.31|16965.31|16967.82|16967.82|16963.48|16963.48|0
1638442640000|2021-12-02 10:57:20|16964.86|16964.86|16964.39|16964.39|16964.86|16964.86|16964.39|16964.39|0
1638442680000|2021-12-02 10:58:00|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|16962.76|0
1638442690000|2021-12-02 10:58:10|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|0
1638442710000|2021-12-02 10:58:30|16962.26|16962.26|16960.83|16960.83|16962.26|16962.26|16960.83|16960.83|0
1638442750000|2021-12-02 10:59:10|16959.42|16959.42|16955.74|16955.74|16959.42|16959.42|16955.53|16955.53|0
1638442770000|2021-12-02 10:59:30|16956.21|16956.21|16956.21|16956.21|16956.21|16956.21|16956.21|16956.21|0
1638442780000|2021-12-02 10:59:40|16955.09|16955.09|16955.09|16955.09|16955.09|16955.09|16955.09|16955.09|0
1638442790000|2021-12-02 10:59:50|16955.65|16955.65|16954.84|16954.84|16955.65|16955.65|16954.84|16954.84|0
1638442820000|2021-12-02 11:00:20|16954.36|16954.36|16954.36|16954.36|16954.36|16954.36|16954.36|16954.36|0
1638442840000|2021-12-02 11:00:40|16951.62|16951.62|16951.16|16951.16|16951.62|16951.62|16951.16|16951.16|0
1638442890000|2021-12-02 11:01:30|16951.38|16951.38|16951.38|16951.38|16951.38|16951.38|16951.38|16951.38|0
1638442900000|2021-12-02 11:01:40|16946.76|16946.76|16944.29|16944.29|16946.76|16946.76|16944.29|16944.29|0
1638442930000|2021-12-02 11:02:10|16943.48|16943.48|16944.29|16944.29|16944.29|16944.29|16943.48|16943.48|0
1638442950000|2021-12-02 11:02:30|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|16943.88|0
1638442960000|2021-12-02 11:02:40|16942.94|16942.94|16942.94|16942.94|16942.94|16942.94|16942.94|16942.94|0
1638442970000|2021-12-02 11:02:50|16943.41|16943.41|16943.88|16943.88|16943.88|16943.88|16943.41|16943.41|0
1638442990000|2021-12-02 11:03:10|16941.43|16941.43|16941.43|16941.43|16941.43|16941.43|16941.43|16941.43|0
1638443000000|2021-12-02 11:03:20|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|0
1638443010000|2021-12-02 11:03:30|16943.54|16943.54|16943.54|16943.54|16943.54|16943.54|16943.54|16943.54|0
1638443020000|2021-12-02 11:03:40|16941.9|16941.9|16941.09|16941.09|16941.9|16941.9|16941.09|16941.09|0
1638443030000|2021-12-02 11:03:50|16938.22|16938.22|16938.22|16938.22|16938.22|16938.22|16938.22|16938.22|0
1638443040000|2021-12-02 11:04:00|16937.4|16937.4|16937.4|16937.4|16937.4|16937.4|16937.4|16937.4|0
1638443060000|2021-12-02 11:04:20|16936.91|16936.91|16934.85|16934.85|16936.91|16936.91|16934.85|16934.85|0
1638443070000|2021-12-02 11:04:30|16934.38|16934.38|16934.38|16934.38|16934.38|16934.38|16934.38|16934.38|0
1638443080000|2021-12-02 11:04:40|16933.82|16933.82|16933.82|16933.82|16933.82|16933.82|16933.82|16933.82|0
1638443100000|2021-12-02 11:05:00|16930.96|16930.96|16927.84|16927.84|16930.96|16930.96|16927.84|16927.84|0
1638443110000|2021-12-02 11:05:10|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|0
1638443130000|2021-12-02 11:05:30|16921.42|16921.42|16921.42|16921.42|16921.42|16921.42|16921.42|16921.42|0
1638443170000|2021-12-02 11:06:10|16922.24|16922.24|16929.21|16929.21|16929.21|16929.21|16922.24|16922.24|0
1638443230000|2021-12-02 11:07:10|16930.03|16930.03|16930.03|16930.03|16930.03|16930.03|16930.03|16930.03|0
1638443240000|2021-12-02 11:07:20|16927.36|16927.36|16927.36|16927.36|16927.36|16927.36|16927.36|16927.36|0
1638443270000|2021-12-02 11:07:50|16926.89|16926.89|16925.96|16925.96|16926.89|16926.89|16925.96|16925.96|0
1638443290000|2021-12-02 11:08:10|16926.46|16926.46|16926.46|16926.46|16926.46|16926.46|16926.46|16926.46|0
1638443300000|2021-12-02 11:08:20|16928.26|16928.26|16930.99|16930.99|16930.99|16930.99|16928.26|16928.26|0
1638443320000|2021-12-02 11:08:40|16931.91|16931.91|16931.91|16931.91|16931.91|16931.91|16931.91|16931.91|0
1638443330000|2021-12-02 11:08:50|16933.34|16933.34|16933.34|16933.34|16933.34|16933.34|16933.34|16933.34|0
1638443360000|2021-12-02 11:09:20|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|0
1638443370000|2021-12-02 11:09:30|16934.97|16934.97|16934.97|16934.97|16934.97|16934.97|16934.97|16934.97|0
1638443380000|2021-12-02 11:09:40|16936.41|16936.41|16938.29|16938.29|16938.29|16938.29|16936.41|16936.41|0
1638443420000|2021-12-02 11:10:20|16939.1|16939.1|16939.1|16939.1|16939.1|16939.1|16939.1|16939.1|0
1638443460000|2021-12-02 11:11:00|16939.92|16939.92|16939.92|16939.92|16939.92|16939.92|16939.92|16939.92|0
1638443510000|2021-12-02 11:11:50|16941.55|16941.55|16941.55|16941.55|16941.55|16941.55|16941.55|16941.55|0
1638443520000|2021-12-02 11:12:00|16939.73|16939.73|16939.04|16939.04|16939.95|16939.95|16939.04|16939.04|0
1638443530000|2021-12-02 11:12:10|16939.59|16939.59|16933.5|16933.5|16939.59|16939.59|16933.5|16933.5|0
1638443540000|2021-12-02 11:12:20|16933.06|16933.06|16933.06|16933.06|16933.06|16933.06|16933.06|16933.06|0
1638443550000|2021-12-02 11:12:30|16933.61|16933.61|16934.61|16934.61|16934.61|16934.61|16933.61|16933.61|0
1638443560000|2021-12-02 11:12:40|16934.83|16934.83|16934.71|16934.71|16934.83|16934.83|16933.72|16933.72|0
1638443590000|2021-12-02 11:13:10|16933.89|16933.89|16931.17|16931.17|16933.89|16933.89|16931.17|16931.17|0
1638443600000|2021-12-02 11:13:20|16930.68|16930.68|16926.73|16926.73|16930.68|16930.68|16926.73|16926.73|0
1638443680000|2021-12-02 11:14:40|16925.81|16925.81|16919.16|16919.16|16925.81|16925.81|16919.16|16919.16|0
1638443690000|2021-12-02 11:14:50|16919.98|16919.98|16921.74|16921.74|16921.74|16921.74|16919.98|16919.98|0
1638443700000|2021-12-02 11:15:00|16922.55|16922.55|16927.35|16927.35|16927.35|16927.35|16922.55|16922.55|0
1638443710000|2021-12-02 11:15:10|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|16928.26|0
1638443740000|2021-12-02 11:15:40|16929.7|16929.7|16929.7|16929.7|16929.7|16929.7|16929.7|16929.7|0
1638443780000|2021-12-02 11:16:20|16930.16|16930.16|16929.7|16929.7|16930.16|16930.16|16929.7|16929.7|0
1638443790000|2021-12-02 11:16:30|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|0
1638443800000|2021-12-02 11:16:40|16927.97|16927.97|16924.33|16924.33|16927.97|16927.97|16923.22|16923.22|0
1638443830000|2021-12-02 11:17:10|16924.83|16924.83|16924.83|16924.83|16924.83|16924.83|16924.83|16924.83|0
1638443840000|2021-12-02 11:17:20|16924.36|16924.36|16924.36|16924.36|16924.36|16924.36|16924.36|16924.36|0
1638443860000|2021-12-02 11:17:40|16923.86|16923.86|16924.77|16924.77|16924.77|16924.77|16923.86|16923.86|0
1638443880000|2021-12-02 11:18:00|16921.51|16921.51|16920.59|16920.59|16921.51|16921.51|16920.59|16920.59|0
1638443890000|2021-12-02 11:18:10|16922.23|16922.23|16928.06|16928.06|16928.06|16928.06|16922.23|16922.23|0
1638443930000|2021-12-02 11:18:50|16926.65|16926.65|16926.65|16926.65|16926.65|16926.65|16926.65|16926.65|0
1638443940000|2021-12-02 11:19:00|16925.71|16925.71|16925.71|16925.71|16925.71|16925.71|16925.71|16925.71|0
1638443970000|2021-12-02 11:19:30|16926.62|16926.62|16926.13|16926.13|16926.62|16926.62|16926.13|16926.13|0
1638443980000|2021-12-02 11:19:40|16928.42|16928.42|16928.42|16928.42|16928.42|16928.42|16928.42|16928.42|0
1638444020000|2021-12-02 11:20:20|16927.48|16927.48|16928.42|16928.42|16928.42|16928.42|16927.48|16927.48|0
1638444030000|2021-12-02 11:20:30|16932.14|16932.14|16935.31|16935.31|16935.31|16935.31|16932.14|16932.14|0
1638444040000|2021-12-02 11:20:40|16933.08|16933.08|16930.85|16930.85|16933.08|16933.08|16930.85|16930.85|0
1638444050000|2021-12-02 11:20:50|16929.03|16929.03|16929.03|16929.03|16929.03|16929.03|16929.03|16929.03|0
1638444060000|2021-12-02 11:21:00|16929.94|16929.94|16934.87|16934.87|16934.87|16934.87|16929.94|16929.94|0
1638444070000|2021-12-02 11:21:10|16935.34|16935.34|16935.34|16935.34|16935.34|16935.34|16935.34|16935.34|0
1638444080000|2021-12-02 11:21:20|16936.27|16936.27|16936.27|16936.27|16936.27|16936.27|16936.27|16936.27|0
1638444090000|2021-12-02 11:21:30|16936.74|16936.74|16936.18|16936.18|16936.74|16936.74|16936.18|16936.18|0
1638444100000|2021-12-02 11:21:40|16937.62|16937.62|16937.62|16937.62|16937.62|16937.62|16937.62|16937.62|0
1638444110000|2021-12-02 11:21:50|16938.09|16938.09|16938.09|16938.09|16938.09|16938.09|16938.09|16938.09|0
1638444130000|2021-12-02 11:22:10|16937.62|16937.62|16937.62|16937.62|16937.62|16937.62|16937.62|16937.62|0
1638444150000|2021-12-02 11:22:30|16936.18|16936.18|16930.66|16930.66|16936.18|16936.18|16930.66|16930.66|0
1638444160000|2021-12-02 11:22:40|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|16929.85|0
1638444190000|2021-12-02 11:23:10|16929.38|16929.38|16929.85|16929.85|16929.85|16929.85|16929.38|16929.38|0
1638444210000|2021-12-02 11:23:30|16930.66|16930.66|16930.17|16930.17|16930.66|16930.66|16930.17|16930.17|0
1638444220000|2021-12-02 11:23:40|16931.99|16931.99|16932.49|16932.49|16932.49|16932.49|16931.99|16931.99|0
1638444250000|2021-12-02 11:24:10|16929.63|16929.63|16930.56|16930.56|16930.56|16930.56|16929.63|16929.63|0
1638444260000|2021-12-02 11:24:20|16929.62|16929.62|16929.62|16929.62|16929.62|16929.62|16929.62|16929.62|0
1638444270000|2021-12-02 11:24:30|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|16929.15|0
1638444290000|2021-12-02 11:24:50|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|0
1638444300000|2021-12-02 11:25:00|16925.26|16925.26|16920.8|16920.8|16925.26|16925.26|16920.74|16920.74|0
1638444310000|2021-12-02 11:25:10|16919.86|16919.86|16914.72|16914.72|16919.86|16919.86|16914.72|16914.72|0
1638444320000|2021-12-02 11:25:20|16914.22|16914.22|16914.22|16914.22|16914.22|16914.22|16914.22|16914.22|0
1638444330000|2021-12-02 11:25:30|16916.1|16916.1|16920.35|16920.35|16920.35|16920.35|16916.1|16916.1|0
1638444340000|2021-12-02 11:25:40|16921.17|16921.17|16922.29|16922.29|16922.29|16922.29|16921.17|16921.17|0
1638444350000|2021-12-02 11:25:50|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|16921.3|0
1638444360000|2021-12-02 11:26:00|16923.18|16923.18|16923.18|16923.18|16923.18|16923.18|16923.18|16923.18|0
1638444370000|2021-12-02 11:26:10|16925.63|16925.63|16925.63|16925.63|16925.63|16925.63|16925.63|16925.63|0
1638444380000|2021-12-02 11:26:20|16924.69|16924.69|16924.69|16924.69|16924.69|16924.69|16924.69|16924.69|0
1638444390000|2021-12-02 11:26:30|16923.87|16923.87|16923.87|16923.87|16923.87|16923.87|16923.87|16923.87|0
1638444410000|2021-12-02 11:26:50|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|16923.4|0
1638444420000|2021-12-02 11:27:00|16924.83|16924.83|16924.83|16924.83|16924.83|16924.83|16924.83|16924.83|0
1638444430000|2021-12-02 11:27:10|16926.82|16926.82|16926.35|16926.35|16926.82|16926.82|16926.35|16926.35|0
1638444440000|2021-12-02 11:27:20|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|16927.79|0
1638444470000|2021-12-02 11:27:50|16927.32|16927.32|16927.32|16927.32|16927.32|16927.32|16927.32|16927.32|0
1638444480000|2021-12-02 11:28:00|16928.23|16928.23|16927.76|16927.76|16928.23|16928.23|16927.76|16927.76|0
1638444490000|2021-12-02 11:28:10|16927.35|16927.35|16925.72|16925.72|16927.35|16927.35|16925.72|16925.72|0
1638444510000|2021-12-02 11:28:30|16928.16|16928.16|16928.16|16928.16|16928.16|16928.16|16928.16|16928.16|0
1638444540000|2021-12-02 11:29:00|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|0
1638444550000|2021-12-02 11:29:10|16929.82|16929.82|16929.82|16929.82|16929.82|16929.82|16929.82|16929.82|0
1638444560000|2021-12-02 11:29:20|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|16928.43|0
1638444570000|2021-12-02 11:29:30|16926.99|16926.99|16926.99|16926.99|16926.99|16926.99|16926.99|16926.99|0
1638444580000|2021-12-02 11:29:40|16925.58|16925.58|16925.41|16925.41|16926.52|16926.52|16925.41|16925.41|0
1638444590000|2021-12-02 11:29:50|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|0
1638444600000|2021-12-02 11:30:00|16923.16|16923.16|16924.1|16924.1|16924.1|16924.1|16923.16|16923.16|0
1638444610000|2021-12-02 11:30:10|16923.6|16923.6|16923.6|16923.6|16923.6|16923.6|16923.6|16923.6|0
1638444620000|2021-12-02 11:30:20|16921.78|16921.78|16921.78|16921.78|16921.78|16921.78|16921.78|16921.78|0
1638444690000|2021-12-02 11:31:30|16920.84|16920.84|16919.41|16919.41|16920.84|16920.84|16919.41|16919.41|0
1638444700000|2021-12-02 11:31:40|16916.22|16916.22|16914.12|16914.12|16916.22|16916.22|16914.12|16914.12|0
1638444710000|2021-12-02 11:31:50|16915.06|16915.06|16918.32|16918.32|16918.32|16918.32|16915.06|16915.06|0
1638444780000|2021-12-02 11:33:00|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|16917.41|0
1638444790000|2021-12-02 11:33:10|16915.98|16915.98|16916.18|16916.18|16916.18|16916.18|16915.98|16915.98|0
1638444810000|2021-12-02 11:33:30|16917|16917|16916.06|16916.06|16917|16917|16916.06|16916.06|0
1638444820000|2021-12-02 11:33:40|16915.24|16915.24|16911.37|16911.37|16915.24|16915.24|16911.29|16911.29|0
1638444840000|2021-12-02 11:34:00|16910.25|16910.25|16910.25|16910.25|16910.25|16910.25|16910.25|16910.25|0
1638444850000|2021-12-02 11:34:10|16911.66|16911.66|16911.66|16911.66|16911.66|16911.66|16911.66|16911.66|0
1638444910000|2021-12-02 11:35:10|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|0
1638444920000|2021-12-02 11:35:20|16911.68|16911.68|16911.68|16911.68|16911.68|16911.68|16911.68|16911.68|0
1638444940000|2021-12-02 11:35:40|16914.55|16914.55|16914.55|16914.55|16914.55|16914.55|16914.55|16914.55|0
1638444970000|2021-12-02 11:36:10|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|0
1638444990000|2021-12-02 11:36:30|16911.7|16911.7|16911.7|16911.7|16911.7|16911.7|16911.7|16911.7|0
1638445010000|2021-12-02 11:36:50|16910.88|16910.88|16906.63|16906.63|16910.88|16910.88|16906.63|16906.63|0
1638445020000|2021-12-02 11:37:00|16903.38|16903.38|16896.87|16896.87|16903.38|16903.38|16896.87|16896.87|0
1638445030000|2021-12-02 11:37:10|16896.37|16896.37|16891.06|16891.06|16896.37|16896.37|16891.06|16891.06|0
1638445050000|2021-12-02 11:37:30|16890.59|16890.59|16888.72|16888.72|16890.59|16890.59|16886.9|16886.9|0
1638445070000|2021-12-02 11:37:50|16888.23|16888.23|16887.31|16887.31|16888.23|16888.23|16887.31|16887.31|0
1638445080000|2021-12-02 11:38:00|16886.4|16886.4|16887.61|16887.61|16887.61|16887.61|16886.4|16886.4|0
1638445090000|2021-12-02 11:38:10|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|0
1638445120000|2021-12-02 11:38:40|16885.27|16885.27|16885.27|16885.27|16885.27|16885.27|16885.27|16885.27|0
1638445140000|2021-12-02 11:39:00|16884.27|16884.27|16885.71|16885.71|16885.71|16885.71|16884.27|16884.27|0
1638445150000|2021-12-02 11:39:10|16887.14|16887.14|16888.87|16888.87|16888.87|16888.87|16887.14|16887.14|0
1638445160000|2021-12-02 11:39:20|16890.3|16890.3|16889.19|16889.19|16890.3|16890.3|16889.19|16889.19|0
1638445250000|2021-12-02 11:40:50|16887.55|16887.55|16886.83|16886.83|16888.47|16888.47|16886.83|16886.83|0
1638445260000|2021-12-02 11:41:00|16886.37|16886.37|16883.11|16883.11|16886.37|16886.37|16881.21|16881.21|0
1638445290000|2021-12-02 11:41:30|16884.94|16884.94|16884.94|16884.94|16884.94|16884.94|16884.94|16884.94|0
1638445310000|2021-12-02 11:41:50|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|0
1638445320000|2021-12-02 11:42:00|16883.09|16883.09|16883.09|16883.09|16883.09|16883.09|16883.09|16883.09|0
1638445340000|2021-12-02 11:42:20|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|16884.52|0
1638445350000|2021-12-02 11:42:30|16885.08|16885.08|16885.08|16885.08|16885.08|16885.08|16885.08|16885.08|0
1638445390000|2021-12-02 11:43:10|16882.73|16882.73|16882.17|16882.17|16882.73|16882.73|16882.17|16882.17|0
1638445410000|2021-12-02 11:43:30|16880.76|16880.76|16878.65|16878.65|16880.76|16880.76|16878.65|16878.65|0
1638445420000|2021-12-02 11:43:40|16879.59|16879.59|16878.19|16878.19|16879.59|16879.59|16878.19|16878.19|0
1638445430000|2021-12-02 11:43:50|16878.66|16878.66|16880.05|16880.05|16880.05|16880.05|16878.66|16878.66|0
1638445440000|2021-12-02 11:44:00|16880.26|16880.26|16880.26|16880.26|16880.26|16880.26|16880.26|16880.26|0
1638445450000|2021-12-02 11:44:10|16880.73|16880.73|16880.52|16880.52|16880.73|16880.73|16880.52|16880.52|0
1638445460000|2021-12-02 11:44:20|16876.23|16876.23|16875.56|16875.56|16876.23|16876.23|16875.56|16875.56|0
1638445470000|2021-12-02 11:44:30|16875|16875|16875|16875|16875|16875|16875|16875|0
1638445480000|2021-12-02 11:44:40|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|16874.06|0
1638445500000|2021-12-02 11:45:00|16872.94|16872.94|16872.94|16872.94|16872.94|16872.94|16872.94|16872.94|0
1638445510000|2021-12-02 11:45:10|16872.13|16872.13|16870.87|16870.87|16874.77|16874.77|16870.87|16870.87|0
1638445530000|2021-12-02 11:45:30|16872.13|16872.13|16872.13|16872.13|16872.13|16872.13|16872.13|16872.13|0
1638445560000|2021-12-02 11:46:00|16872.6|16872.6|16872.13|16872.13|16872.6|16872.6|16872.13|16872.13|0
1638445570000|2021-12-02 11:46:10|16871.93|16871.93|16869.06|16869.06|16871.93|16871.93|16869.06|16869.06|0
1638445580000|2021-12-02 11:46:20|16868.5|16868.5|16868.5|16868.5|16868.5|16868.5|16868.5|16868.5|0
1638445620000|2021-12-02 11:47:00|16869.94|16869.94|16871.37|16871.37|16871.37|16871.37|16869.94|16869.94|0
1638445630000|2021-12-02 11:47:10|16871.86|16871.86|16871.66|16871.66|16872.42|16872.42|16871.66|16871.66|0
1638445640000|2021-12-02 11:47:20|16869.83|16869.83|16867.49|16867.49|16869.83|16869.83|16867.49|16867.49|0
1638445650000|2021-12-02 11:47:30|16865.85|16865.85|16861.9|16861.9|16865.85|16865.85|16860.49|16860.49|0
1638445660000|2021-12-02 11:47:40|16862.84|16862.84|16866.92|16866.92|16866.92|16866.92|16862.84|16862.84|0
1638445670000|2021-12-02 11:47:50|16865.66|16865.66|16865.49|16865.49|16866.6|16866.6|16865.49|16865.49|0
1638445680000|2021-12-02 11:48:00|16865.28|16865.28|16865.28|16865.28|16865.28|16865.28|16865.28|16865.28|0
1638445720000|2021-12-02 11:48:40|16865.78|16865.78|16865.78|16865.78|16865.78|16865.78|16865.78|16865.78|0
1638445730000|2021-12-02 11:48:50|16864.84|16864.84|16864.84|16864.84|16864.84|16864.84|16864.84|16864.84|0
1638445740000|2021-12-02 11:49:00|16865.65|16865.65|16870.85|16870.85|16870.85|16870.85|16865.65|16865.65|0
1638445750000|2021-12-02 11:49:10|16872.49|16872.49|16873.31|16873.31|16873.31|16873.31|16872.49|16872.49|0
1638445760000|2021-12-02 11:49:20|16875.54|16875.54|16875.54|16875.54|16875.54|16875.54|16875.54|16875.54|0
1638445800000|2021-12-02 11:50:00|16874.72|16874.72|16872.35|16872.35|16874.72|16874.72|16872.35|16872.35|0
1638445810000|2021-12-02 11:50:10|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|16873.78|0
1638445820000|2021-12-02 11:50:20|16872.11|16872.11|16872.11|16872.11|16872.11|16872.11|16872.11|16872.11|0
1638445840000|2021-12-02 11:50:40|16871.19|16871.19|16872.36|16872.36|16873.1|16873.1|16871.19|16871.19|0
1638445850000|2021-12-02 11:50:50|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|0
1638445860000|2021-12-02 11:51:00|16873.39|16873.39|16873.39|16873.39|16873.39|16873.39|16873.39|16873.39|0
1638445880000|2021-12-02 11:51:20|16874.21|16874.21|16874.21|16874.21|16874.21|16874.21|16873.74|16873.74|0
1638445900000|2021-12-02 11:51:40|16873.73|16873.73|16874.29|16874.29|16874.29|16874.29|16873.73|16873.73|0
1638445930000|2021-12-02 11:52:10|16872.86|16872.86|16872.86|16872.86|16872.86|16872.86|16872.86|16872.86|0
1638445940000|2021-12-02 11:52:20|16871.74|16871.74|16865.96|16865.96|16871.74|16871.74|16865.96|16865.96|0
1638445980000|2021-12-02 11:53:00|16865.02|16865.02|16865.02|16865.02|16865.02|16865.02|16865.02|16865.02|0
1638445990000|2021-12-02 11:53:10|16864.1|16864.1|16864.1|16864.1|16864.1|16864.1|16864.1|16864.1|0
1638446000000|2021-12-02 11:53:20|16863.9|16863.9|16863.9|16863.9|16863.9|16863.9|16863.9|16863.9|0
1638446010000|2021-12-02 11:53:30|16859.82|16859.82|16859.82|16859.82|16859.82|16859.82|16859.82|16859.82|0
1638446020000|2021-12-02 11:53:40|16853.78|16853.78|16853.16|16853.16|16853.78|16853.78|16853.16|16853.16|0
1638446040000|2021-12-02 11:54:00|16852.94|16852.94|16852.49|16852.49|16852.94|16852.94|16852.49|16852.49|0
1638446080000|2021-12-02 11:54:40|16851.06|16851.06|16851.06|16851.06|16851.06|16851.06|16851.06|16851.06|0
1638446090000|2021-12-02 11:54:50|16852.69|16852.69|16852.69|16852.69|16852.69|16852.69|16852.69|16852.69|0
1638446100000|2021-12-02 11:55:00|16854.12|16854.12|16854.12|16854.12|16854.12|16854.12|16854.12|16854.12|0
1638446110000|2021-12-02 11:55:10|16855.04|16855.04|16855.04|16855.04|16855.04|16855.04|16855.04|16855.04|0
1638446170000|2021-12-02 11:56:10|16853.17|16853.17|16851.33|16851.33|16853.17|16853.17|16851.33|16851.33|0
1638446180000|2021-12-02 11:56:20|16850.51|16850.51|16850.51|16850.51|16850.51|16850.51|16850.51|16850.51|0
1638446190000|2021-12-02 11:56:30|16849.57|16849.57|16847.54|16847.54|16849.57|16849.57|16847.54|16847.54|0
1638446210000|2021-12-02 11:56:50|16846.63|16846.63|16846.63|16846.63|16846.63|16846.63|16846.63|16846.63|0
1638446220000|2021-12-02 11:57:00|16846.13|16846.13|16844.7|16844.7|16846.13|16846.13|16844.7|16844.7|0
1638446230000|2021-12-02 11:57:10|16844.2|16844.2|16844.2|16844.2|16844.2|16844.2|16844.2|16844.2|0
1638446240000|2021-12-02 11:57:20|16844.7|16844.7|16844.7|16844.7|16844.7|16844.7|16844.7|16844.7|0
1638446260000|2021-12-02 11:57:40|16844.2|16844.2|16842.32|16842.32|16844.2|16844.2|16842.32|16842.32|0
1638446270000|2021-12-02 11:57:50|16839.87|16839.87|16839.32|16839.32|16839.87|16839.87|16839.32|16839.32|0
1638446280000|2021-12-02 11:58:00|16838.4|16838.4|16838.25|16838.25|16839.32|16839.32|16837.43|16837.43|0
1638446300000|2021-12-02 11:58:20|16837.34|16837.34|16836.78|16836.78|16837.34|16837.34|16836.78|16836.78|0
1638446310000|2021-12-02 11:58:30|16836.37|16836.37|16836.37|16836.37|16836.37|16836.37|16836.37|16836.37|0
1638446320000|2021-12-02 11:58:40|16836.78|16836.78|16836.57|16836.57|16836.98|16836.98|16836.57|16836.57|0
1638446340000|2021-12-02 11:59:00|16837.07|16837.07|16835.64|16835.64|16837.07|16837.07|16834.2|16834.2|0
1638446350000|2021-12-02 11:59:10|16834.71|16834.71|16834.71|16834.71|16834.71|16834.71|16834.71|16834.71|0
1638446360000|2021-12-02 11:59:20|16832.35|16832.35|16832.35|16832.35|16832.35|16832.35|16832.35|16832.35|0
1638446370000|2021-12-02 11:59:30|16831.24|16831.24|16832.59|16832.59|16832.59|16832.59|16831.24|16831.24|0
1638446380000|2021-12-02 11:59:40|16832.37|16832.37|16831.81|16831.81|16832.37|16832.37|16831.81|16831.81|0
1638446390000|2021-12-02 11:59:50|16830.38|16830.38|16824.76|16824.76|16830.38|16830.38|16824.76|16824.76|0
1638446400000|2021-12-02 12:00:00|16825.23|16825.23|16823.39|16823.39|16825.23|16825.23|16822.83|16822.83|0
1638446420000|2021-12-02 12:00:20|16823.88|16823.88|16823.88|16823.88|16823.88|16823.88|16823.88|16823.88|0
1638446450000|2021-12-02 12:00:50|16822.77|16822.77|16822.77|16822.77|16822.77|16822.77|16822.77|16822.77|0
1638446460000|2021-12-02 12:01:00|16823.71|16823.71|16826.47|16826.47|16826.47|16826.47|16823.71|16823.71|0
1638446470000|2021-12-02 12:01:10|16827.41|16827.41|16827.41|16827.41|16827.41|16827.41|16827.41|16827.41|0
1638446480000|2021-12-02 12:01:20|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|16828.35|0
1638446490000|2021-12-02 12:01:30|16832.21|16832.21|16839.36|16839.36|16839.36|16839.36|16832.21|16832.21|0
1638446500000|2021-12-02 12:01:40|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|16840.29|0
1638446510000|2021-12-02 12:01:50|16841.72|16841.72|16841.99|16841.99|16842.55|16842.55|16841.05|16841.05|0
1638446520000|2021-12-02 12:02:00|16842.91|16842.91|16843.96|16843.96|16843.96|16843.96|16842.91|16842.91|0
1638446530000|2021-12-02 12:02:10|16844.46|16844.46|16845.27|16845.27|16845.27|16845.27|16844.46|16844.46|0
1638446540000|2021-12-02 12:02:20|16843.64|16843.64|16842.52|16842.52|16843.64|16843.64|16842.52|16842.52|0
1638446550000|2021-12-02 12:02:30|16843|16843|16843.42|16843.42|16843.42|16843.42|16843|16843|0
1638446570000|2021-12-02 12:02:50|16842.42|16842.42|16842.42|16842.42|16842.42|16842.42|16842.42|16842.42|0
1638446590000|2021-12-02 12:03:10|16841.87|16841.87|16841.31|16841.31|16841.87|16841.87|16841.31|16841.31|0
1638446600000|2021-12-02 12:03:20|16839.88|16839.88|16840.37|16840.37|16841.31|16841.31|16839.88|16839.88|0
1638446610000|2021-12-02 12:03:30|16839.9|16839.9|16842.19|16842.19|16842.19|16842.19|16838.88|16838.88|0
1638446620000|2021-12-02 12:03:40|16842.65|16842.65|16847.46|16847.46|16847.46|16847.46|16842.65|16842.65|0
1638446630000|2021-12-02 12:03:50|16847.91|16847.91|16845.04|16845.04|16847.91|16847.91|16845.04|16845.04|0
1638446640000|2021-12-02 12:04:00|16844.48|16844.48|16843.57|16843.57|16844.48|16844.48|16843.57|16843.57|0
1638446650000|2021-12-02 12:04:10|16844.04|16844.04|16844.04|16844.04|16844.04|16844.04|16844.04|16844.04|0
1638446660000|2021-12-02 12:04:20|16843.22|16843.22|16844.04|16844.04|16844.04|16844.04|16843.22|16843.22|0
1638446670000|2021-12-02 12:04:30|16843.57|16843.57|16843.57|16843.57|16843.57|16843.57|16843.57|16843.57|0
1638446690000|2021-12-02 12:04:50|16844.48|16844.48|16840.21|16840.21|16844.48|16844.48|16839.71|16839.71|0
1638446700000|2021-12-02 12:05:00|16840|16840|16834.19|16834.19|16840|16840|16834.08|16834.08|0
1638446710000|2021-12-02 12:05:10|16832.76|16832.76|16832.76|16832.76|16832.76|16832.76|16832.76|16832.76|0
1638446740000|2021-12-02 12:05:40|16830.78|16830.78|16830.78|16830.78|16830.78|16830.78|16828.95|16828.95|0
1638446750000|2021-12-02 12:05:50|16831.27|16831.27|16831.27|16831.27|16831.27|16831.27|16831.27|16831.27|0
1638446760000|2021-12-02 12:06:00|16831.77|16831.77|16835.29|16835.29|16835.29|16835.29|16831.77|16831.77|0
1638446780000|2021-12-02 12:06:20|16835.78|16835.78|16836.26|16836.26|16836.26|16836.26|16835.78|16835.78|0
1638446820000|2021-12-02 12:07:00|16837.17|16837.17|16840.43|16840.43|16840.43|16840.43|16837.17|16837.17|0
1638446830000|2021-12-02 12:07:10|16842.9|16842.9|16846.71|16846.71|16846.71|16846.71|16842.9|16842.9|0
1638446840000|2021-12-02 12:07:20|16847.2|16847.2|16847.2|16847.2|16847.67|16847.67|16847.2|16847.2|0
1638446890000|2021-12-02 12:08:10|16844.34|16844.34|16844.34|16844.34|16844.34|16844.34|16843.43|16843.43|0
1638446900000|2021-12-02 12:08:20|16842.93|16842.93|16842.93|16842.93|16842.93|16842.93|16842.93|16842.93|0
1638446910000|2021-12-02 12:08:30|16843.4|16843.4|16843.4|16843.4|16843.4|16843.4|16843.4|16843.4|0
1638446940000|2021-12-02 12:09:00|16840.53|16840.53|16836.92|16836.92|16840.53|16840.53|16836|16836|0
1638446970000|2021-12-02 12:09:30|16834.93|16834.93|16832.7|16832.7|16834.93|16834.93|16832.7|16832.7|0
1638446980000|2021-12-02 12:09:40|16833.17|16833.17|16833.17|16833.17|16833.17|16833.17|16833.17|16833.17|0
1638446990000|2021-12-02 12:09:50|16833.64|16833.64|16821.8|16821.8|16833.64|16833.64|16821.8|16821.8|0
1638447000000|2021-12-02 12:10:00|16822.71|16822.71|16822.04|16822.04|16822.71|16822.71|16822.04|16822.04|0
1638447020000|2021-12-02 12:10:20|16820.13|16820.13|16820.13|16820.13|16820.13|16820.13|16820.13|16820.13|0
1638447030000|2021-12-02 12:10:30|16822.01|16822.01|16828.13|16828.13|16828.13|16828.13|16822.01|16822.01|0
1638447050000|2021-12-02 12:10:50|16827.91|16827.91|16826.99|16826.99|16827.91|16827.91|16826.99|16826.99|0
1638447060000|2021-12-02 12:11:00|16825.58|16825.58|16829.41|16829.41|16829.41|16829.41|16825.58|16825.58|0
1638447120000|2021-12-02 12:12:00|16824.71|16824.71|16823.32|16823.32|16824.71|16824.71|16819.18|16819.18|0
1638447130000|2021-12-02 12:12:10|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|0
1638447140000|2021-12-02 12:12:20|16825.07|16825.07|16825.07|16825.07|16825.07|16825.07|16825.07|16825.07|0
1638447150000|2021-12-02 12:12:30|16825.99|16825.99|16835.05|16835.05|16835.82|16835.82|16825.99|16825.99|0
1638447170000|2021-12-02 12:12:50|16838.31|16838.31|16838.31|16838.31|16838.31|16838.31|16838.31|16838.31|0
1638447180000|2021-12-02 12:13:00|16839.13|16839.13|16839.13|16839.13|16839.13|16839.13|16839.13|16839.13|0
1638447190000|2021-12-02 12:13:10|16842|16842|16840.15|16840.15|16842.5|16842.5|16840.15|16840.15|0
1638447200000|2021-12-02 12:13:20|16840.61|16840.61|16843.67|16843.67|16843.67|16843.67|16840.61|16840.61|0
1638447210000|2021-12-02 12:13:30|16844.14|16844.14|16844.95|16844.95|16844.95|16844.95|16844.14|16844.14|0
1638447230000|2021-12-02 12:13:50|16844.02|16844.02|16844.02|16844.02|16844.02|16844.02|16844.02|16844.02|0
1638447260000|2021-12-02 12:14:20|16843.61|16843.61|16842.68|16842.68|16843.61|16843.61|16842.68|16842.68|0
1638447270000|2021-12-02 12:14:30|16840.95|16840.95|16840.95|16840.95|16840.95|16840.95|16840.95|16840.95|0
1638447290000|2021-12-02 12:14:50|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|16839.52|0
1638447300000|2021-12-02 12:15:00|16839.05|16839.05|16839.07|16839.07|16839.07|16839.07|16838.15|16838.15|0
1638447360000|2021-12-02 12:16:00|16839.88|16839.88|16832.48|16832.48|16839.88|16839.88|16832.48|16832.48|0
1638447380000|2021-12-02 12:16:20|16832.27|16832.27|16830.64|16830.64|16832.27|16832.27|16830.64|16830.64|0
1638447390000|2021-12-02 12:16:30|16827.37|16827.37|16824.46|16824.46|16828.19|16828.19|16824.46|16824.46|0
1638447400000|2021-12-02 12:16:40|16825.9|16825.9|16824.96|16824.96|16825.9|16825.9|16824.96|16824.96|0
1638447420000|2021-12-02 12:17:00|16826.39|16826.39|16827.53|16827.53|16828.02|16828.02|16826.39|16826.39|0
1638447430000|2021-12-02 12:17:10|16828.96|16828.96|16832.69|16832.69|16832.69|16832.69|16828.96|16828.96|0
1638447470000|2021-12-02 12:17:50|16829.6|16829.6|16829.6|16829.6|16829.6|16829.6|16829.6|16829.6|0
1638447480000|2021-12-02 12:18:00|16830.07|16830.07|16830.07|16830.07|16830.07|16830.07|16830.07|16830.07|0
1638447500000|2021-12-02 12:18:20|16829.6|16829.6|16829.6|16829.6|16829.6|16829.6|16829.6|16829.6|0
1638447540000|2021-12-02 12:19:00|16829.11|16829.11|16829.11|16829.11|16829.11|16829.11|16829.11|16829.11|0
1638447550000|2021-12-02 12:19:10|16830.1|16830.1|16829.6|16829.6|16830.1|16830.1|16829.6|16829.6|0
1638447570000|2021-12-02 12:19:30|16828.69|16828.69|16828.69|16828.69|16828.69|16828.69|16828.69|16828.69|0
1638447590000|2021-12-02 12:19:50|16827.26|16827.26|16824.88|16824.88|16827.26|16827.26|16824.88|16824.88|0
1638447630000|2021-12-02 12:20:30|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|0
1638447670000|2021-12-02 12:21:10|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|0
1638447680000|2021-12-02 12:21:20|16825.08|16825.08|16821.45|16821.45|16825.08|16825.08|16821.45|16821.45|0
1638447710000|2021-12-02 12:21:50|16819.1|16819.1|16818.18|16818.18|16819.1|16819.1|16818.18|16818.18|0
1638447720000|2021-12-02 12:22:00|16816.55|16816.55|16817.36|16817.36|16817.36|16817.36|16816.55|16816.55|0
1638447730000|2021-12-02 12:22:10|16818.8|16818.8|16821.14|16821.14|16821.14|16821.14|16818.8|16818.8|0
1638447760000|2021-12-02 12:22:40|16822.14|16822.14|16822.17|16822.17|16823.6|16823.6|16822.14|16822.14|0
1638447800000|2021-12-02 12:23:20|16820.68|16820.68|16820.06|16820.06|16820.68|16820.68|16820.06|16820.06|0
1638447840000|2021-12-02 12:24:00|16819.6|16819.6|16819.6|16819.6|16819.6|16819.6|16819.6|16819.6|0
1638447860000|2021-12-02 12:24:20|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|16818.68|0
1638447880000|2021-12-02 12:24:40|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|16819.15|0
1638447890000|2021-12-02 12:24:50|16818.68|16818.68|16817.25|16817.25|16818.68|16818.68|16817.25|16817.25|0
1638447900000|2021-12-02 12:25:00|16818.68|16818.68|16820.56|16820.56|16821.55|16821.55|16818.68|16818.68|0
1638447910000|2021-12-02 12:25:10|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|16821.55|0
1638447930000|2021-12-02 12:25:30|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|0
1638447940000|2021-12-02 12:25:40|16821.88|16821.88|16822.33|16822.33|16822.33|16822.33|16821.88|16821.88|0
1638447960000|2021-12-02 12:26:00|16824.65|16824.65|16823.22|16823.22|16824.65|16824.65|16823.22|16823.22|0
1638447970000|2021-12-02 12:26:10|16822.28|16822.28|16822.28|16822.28|16822.28|16822.28|16822.28|16822.28|0
1638448000000|2021-12-02 12:26:40|16820.85|16820.85|16818.52|16818.52|16820.85|16820.85|16818.52|16818.52|0
1638448010000|2021-12-02 12:26:50|16818.11|16818.11|16818.11|16818.11|16818.11|16818.11|16818.11|16818.11|0
1638448020000|2021-12-02 12:27:00|16816.68|16816.68|16816.68|16816.68|16816.68|16816.68|16816.68|16816.68|0
1638448030000|2021-12-02 12:27:10|16816.18|16816.18|16814.23|16814.23|16816.18|16816.18|16812.82|16812.82|0
1638448040000|2021-12-02 12:27:20|16814.7|16814.7|16814.7|16814.7|16814.7|16814.7|16813.77|16813.77|0
1638448050000|2021-12-02 12:27:30|16813.78|16813.78|16808.04|16808.04|16813.78|16813.78|16808.04|16808.04|0
1638448060000|2021-12-02 12:27:40|16806.6|16806.6|16809.47|16809.47|16809.47|16809.47|16806.6|16806.6|0
1638448080000|2021-12-02 12:28:00|16808.56|16808.56|16808.56|16808.56|16808.56|16808.56|16808.56|16808.56|0
1638448110000|2021-12-02 12:28:30|16807.64|16807.64|16807.59|16807.59|16809.02|16809.02|16807.59|16807.59|0
1638448120000|2021-12-02 12:28:40|16806.68|16806.68|16803.81|16803.81|16806.68|16806.68|16803.81|16803.81|0
1638448140000|2021-12-02 12:29:00|16804.72|16804.72|16804.72|16804.72|16804.72|16804.72|16804.72|16804.72|0
1638448150000|2021-12-02 12:29:10|16804.5|16804.5|16805.43|16805.43|16805.43|16805.43|16804.5|16804.5|0
1638448170000|2021-12-02 12:29:30|16806.35|16806.35|16806.81|16806.81|16806.81|16806.81|16806.35|16806.35|0
1638448180000|2021-12-02 12:29:40|16808.57|16808.57|16813.63|16813.63|16813.63|16813.63|16808.57|16808.57|0
1638448190000|2021-12-02 12:29:50|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|16812.81|0
1638448200000|2021-12-02 12:30:00|16811.9|16811.9|16811.9|16811.9|16811.9|16811.9|16811.9|16811.9|0
1638448210000|2021-12-02 12:30:10|16811.43|16811.43|16809.8|16809.8|16811.43|16811.43|16809.8|16809.8|0
1638448220000|2021-12-02 12:30:20|16810.74|16810.74|16811.85|16811.85|16811.85|16811.85|16810.47|16810.47|0
1638448230000|2021-12-02 12:30:30|16813.28|16813.28|16813.28|16813.28|16813.28|16813.28|16813.28|16813.28|0
1638448270000|2021-12-02 12:31:10|16812.37|16812.37|16812.37|16812.37|16812.37|16812.37|16812.37|16812.37|0
1638448320000|2021-12-02 12:32:00|16811.45|16811.45|16810.07|16810.07|16811.45|16811.45|16810.07|16810.07|0
1638448330000|2021-12-02 12:32:10|16809.6|16809.6|16808.78|16808.78|16809.6|16809.6|16808.78|16808.78|0
1638448340000|2021-12-02 12:32:20|16809.6|16809.6|16809.6|16809.6|16809.6|16809.6|16809.6|16809.6|0
1638448350000|2021-12-02 12:32:30|16807.49|16807.49|16787.06|16787.06|16807.49|16807.49|16787.06|16787.06|0
1638448360000|2021-12-02 12:32:40|16788.18|16788.18|16787.73|16787.73|16788.18|16788.18|16787.73|16787.73|0
1638448370000|2021-12-02 12:32:50|16788.65|16788.65|16791.7|16791.7|16791.7|16791.7|16788.65|16788.65|0
1638448380000|2021-12-02 12:33:00|16792.61|16792.61|16792.39|16792.39|16792.61|16792.61|16792.39|16792.39|0
1638448410000|2021-12-02 12:33:30|16790.96|16790.96|16792.39|16792.39|16792.39|16792.39|16790.96|16790.96|0
1638448420000|2021-12-02 12:33:40|16791.89|16791.89|16790.9|16790.9|16791.89|16791.89|16790.9|16790.9|0
1638448440000|2021-12-02 12:34:00|16789.47|16789.47|16788.04|16788.04|16789.47|16789.47|16788.04|16788.04|0
1638448450000|2021-12-02 12:34:10|16786.4|16786.4|16786.4|16786.4|16786.4|16786.4|16786.4|16786.4|0
1638448460000|2021-12-02 12:34:20|16787.34|16787.34|16787.34|16787.34|16787.34|16787.34|16787.34|16787.34|0
1638448480000|2021-12-02 12:34:40|16785.92|16785.92|16784.96|16784.96|16786.39|16786.39|16784.96|16784.96|0
1638448530000|2021-12-02 12:35:30|16784.74|16784.74|16792.76|16792.76|16793.23|16793.23|16784.74|16784.74|0
1638448550000|2021-12-02 12:35:50|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|16790.94|0
1638448570000|2021-12-02 12:36:10|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|0
1638448590000|2021-12-02 12:36:30|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|16791.4|0
1638448600000|2021-12-02 12:36:40|16791.87|16791.87|16793.7|16793.7|16793.7|16793.7|16791.87|16791.87|0
1638448610000|2021-12-02 12:36:50|16795.33|16795.33|16794.52|16794.52|16795.33|16795.33|16794.52|16794.52|0
1638448630000|2021-12-02 12:37:10|16793.6|16793.6|16794.52|16794.52|16794.52|16794.52|16793.6|16793.6|0
1638448650000|2021-12-02 12:37:30|16793.08|16793.08|16793.08|16793.08|16793.08|16793.08|16793.08|16793.08|0
1638448660000|2021-12-02 12:37:40|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|16792.27|0
1638448670000|2021-12-02 12:37:50|16795.13|16795.13|16795.6|16795.6|16795.6|16795.6|16795.13|16795.13|0
1638448710000|2021-12-02 12:38:30|16796.42|16796.42|16796.42|16796.42|16796.42|16796.42|16796.42|16796.42|0
1638448720000|2021-12-02 12:38:40|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|16797.35|0
1638448740000|2021-12-02 12:39:00|16796.53|16796.53|16797.03|16797.03|16797.03|16797.03|16796.53|16796.53|0
1638448750000|2021-12-02 12:39:10|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|16796.56|0
1638448760000|2021-12-02 12:39:20|16795.13|16795.13|16791.97|16791.97|16795.13|16795.13|16791.41|16791.41|0
1638448770000|2021-12-02 12:39:30|16791.76|16791.76|16792.32|16792.32|16792.32|16792.32|16791.76|16791.76|0
1638448780000|2021-12-02 12:39:40|16793.13|16793.13|16792.14|16792.14|16793.13|16793.13|16792.14|16792.14|0
1638448790000|2021-12-02 12:39:50|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|16790.71|0
1638448800000|2021-12-02 12:40:00|16788.37|16788.37|16786.94|16786.94|16788.37|16788.37|16786.94|16786.94|0
1638448810000|2021-12-02 12:40:10|16787.85|16787.85|16786.63|16786.63|16788.32|16788.32|16785.71|16785.71|0
1638448830000|2021-12-02 12:40:30|16787.54|16787.54|16788.45|16788.45|16788.45|16788.45|16787.54|16787.54|0
1638448840000|2021-12-02 12:40:40|16789.39|16789.39|16785.82|16785.82|16789.39|16789.39|16785.82|16785.82|0
1638448850000|2021-12-02 12:40:50|16786.64|16786.64|16789.99|16789.99|16789.99|16789.99|16786.64|16786.64|0
1638448860000|2021-12-02 12:41:00|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|16790.9|0
1638448870000|2021-12-02 12:41:10|16794.99|16794.99|16798.75|16798.75|16798.75|16798.75|16794.99|16794.99|0
1638448890000|2021-12-02 12:41:30|16800.94|16800.94|16800.94|16800.94|16800.94|16800.94|16800.94|16800.94|0
1638448900000|2021-12-02 12:41:40|16801.41|16801.41|16806.08|16806.08|16806.08|16806.08|16801.41|16801.41|0
1638448910000|2021-12-02 12:41:50|16804.79|16804.79|16805.7|16805.7|16805.7|16805.7|16804.79|16804.79|0
1638448920000|2021-12-02 12:42:00|16806.82|16806.82|16808.84|16808.84|16808.84|16808.84|16806.82|16806.82|0
1638448930000|2021-12-02 12:42:10|16808.38|16808.38|16807.88|16807.88|16808.38|16808.38|16807.88|16807.88|0
1638448940000|2021-12-02 12:42:20|16807.06|16807.06|16807.06|16807.06|16807.06|16807.06|16807.06|16807.06|0
1638448980000|2021-12-02 12:43:00|16806.15|16806.15|16802.17|16802.17|16806.15|16806.15|16802.17|16802.17|0
1638449010000|2021-12-02 12:43:30|16801.26|16801.26|16801.26|16801.26|16801.26|16801.26|16801.26|16801.26|0
1638449020000|2021-12-02 12:43:40|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|16800.79|0
1638449030000|2021-12-02 12:43:50|16802.61|16802.61|16802.61|16802.61|16802.61|16802.61|16802.61|16802.61|0
1638449040000|2021-12-02 12:44:00|16801.5|16801.5|16802.86|16802.86|16802.86|16802.86|16801.5|16801.5|0
1638449060000|2021-12-02 12:44:20|16801.43|16801.43|16802.34|16802.34|16802.34|16802.34|16801.43|16801.43|0
1638449070000|2021-12-02 12:44:30|16803.71|16803.71|16806.58|16806.58|16806.58|16806.58|16803.71|16803.71|0
1638449080000|2021-12-02 12:44:40|16808.01|16808.01|16811.22|16811.22|16811.22|16811.22|16808.01|16808.01|0
1638449090000|2021-12-02 12:44:50|16811.69|16811.69|16813.85|16813.85|16813.85|16813.85|16811.69|16811.69|0
1638449100000|2021-12-02 12:45:00|16814.77|16814.77|16820.04|16820.04|16820.04|16820.04|16814.77|16814.77|0
1638449110000|2021-12-02 12:45:10|16819.48|16819.48|16819.95|16819.95|16819.95|16819.95|16819.48|16819.48|0
1638449120000|2021-12-02 12:45:20|16818.84|16818.84|16819.75|16819.75|16819.75|16819.75|16818.84|16818.84|0
1638449130000|2021-12-02 12:45:30|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|0
1638449140000|2021-12-02 12:45:40|16817.93|16817.93|16818.74|16818.74|16818.74|16818.74|16817.93|16817.93|0
1638449160000|2021-12-02 12:46:00|16815.28|16815.28|16813.2|16813.2|16815.28|16815.28|16813.2|16813.2|0
1638449180000|2021-12-02 12:46:20|16810.95|16810.95|16810.95|16810.95|16810.95|16810.95|16810.95|16810.95|0
1638449190000|2021-12-02 12:46:30|16809.12|16809.12|16806.28|16806.28|16809.12|16809.12|16806.28|16806.28|0
1638449220000|2021-12-02 12:47:00|16803.44|16803.44|16803.45|16803.45|16803.45|16803.45|16801.08|16801.08|0
1638449290000|2021-12-02 12:48:10|16803.92|16803.92|16803.92|16803.92|16803.92|16803.92|16803.92|16803.92|0
1638449300000|2021-12-02 12:48:20|16803.45|16803.45|16802.63|16802.63|16803.45|16803.45|16802.63|16802.63|0
1638449310000|2021-12-02 12:48:30|16802.16|16802.16|16802.16|16802.16|16802.16|16802.16|16802.16|16802.16|0
1638449320000|2021-12-02 12:48:40|16801.22|16801.22|16800.31|16800.31|16801.22|16801.22|16800.31|16800.31|0
1638449330000|2021-12-02 12:48:50|16798.67|16798.67|16799.15|16799.15|16799.15|16799.15|16798.67|16798.67|0
1638449340000|2021-12-02 12:49:00|16799.62|16799.62|16799.62|16799.62|16799.62|16799.62|16799.62|16799.62|0
1638449360000|2021-12-02 12:49:20|16801.25|16801.25|16807.31|16807.31|16807.31|16807.31|16801.25|16801.25|0
1638449400000|2021-12-02 12:50:00|16807.8|16807.8|16810.05|16810.05|16810.05|16810.05|16807.8|16807.8|0
1638449420000|2021-12-02 12:50:20|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|16811.88|0
1638449450000|2021-12-02 12:50:50|16811.41|16811.41|16807.85|16807.85|16811.41|16811.41|16807.85|16807.85|0
1638449470000|2021-12-02 12:51:10|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|0
1638449480000|2021-12-02 12:51:20|16806.47|16806.47|16804.64|16804.64|16806.47|16806.47|16804.64|16804.64|0
1638449510000|2021-12-02 12:51:50|16804.42|16804.42|16804.42|16804.42|16804.42|16804.42|16804.42|16804.42|0
1638449530000|2021-12-02 12:52:10|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|0
1638449550000|2021-12-02 12:52:30|16806.45|16806.45|16809.02|16809.02|16809.02|16809.02|16806.45|16806.45|0
1638449560000|2021-12-02 12:52:40|16810.85|16810.85|16810.38|16810.38|16810.85|16810.85|16810.38|16810.38|0
1638449570000|2021-12-02 12:52:50|16811.32|16811.32|16811.93|16811.93|16811.93|16811.93|16811.32|16811.32|0
1638449590000|2021-12-02 12:53:10|16813.37|16813.37|16813.59|16813.59|16813.83|16813.83|16813.37|16813.37|0
1638449600000|2021-12-02 12:53:20|16814.06|16814.06|16813.35|16813.35|16814.27|16814.27|16813.35|16813.35|0
1638449610000|2021-12-02 12:53:30|16814.35|16814.35|16814.35|16814.35|16814.35|16814.35|16814.35|16814.35|0
1638449620000|2021-12-02 12:53:40|16815.29|16815.29|16817.68|16817.68|16817.68|16817.68|16815.29|16815.29|0
1638449630000|2021-12-02 12:53:50|16819.11|16819.11|16821.36|16821.36|16821.36|16821.36|16818.62|16818.62|0
1638449650000|2021-12-02 12:54:10|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|16822.99|0
1638449700000|2021-12-02 12:55:00|16822.08|16822.08|16824.87|16824.87|16824.87|16824.87|16822.08|16822.08|0
1638449710000|2021-12-02 12:55:10|16825.34|16825.34|16825.34|16825.34|16825.34|16825.34|16825.34|16825.34|0
1638449740000|2021-12-02 12:55:40|16826.49|16826.49|16826.96|16826.96|16826.96|16826.96|16826.49|16826.49|0
1638449760000|2021-12-02 12:56:00|16828.07|16828.07|16828.07|16828.07|16828.07|16828.07|16828.07|16828.07|0
1638449770000|2021-12-02 12:56:10|16828.54|16828.54|16827.63|16827.63|16828.54|16828.54|16827.63|16827.63|0
1638449780000|2021-12-02 12:56:20|16826.69|16826.69|16825.62|16825.62|16827.68|16827.68|16825.15|16825.15|0
1638449790000|2021-12-02 12:56:30|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|0
1638449880000|2021-12-02 12:58:00|16825.03|16825.03|16825.97|16825.97|16825.97|16825.97|16825.03|16825.03|0
1638449890000|2021-12-02 12:58:10|16824.54|16824.54|16824.54|16824.54|16824.54|16824.54|16824.54|16824.54|0
1638449900000|2021-12-02 12:58:20|16825.65|16825.65|16825.65|16825.65|16825.65|16825.65|16825.65|16825.65|0
1638449920000|2021-12-02 12:58:40|16824.24|16824.24|16823.77|16823.77|16824.24|16824.24|16823.77|16823.77|0
1638449970000|2021-12-02 12:59:30|16822.65|16822.65|16822.65|16822.65|16822.65|16822.65|16822.65|16822.65|0
1638449980000|2021-12-02 12:59:40|16821.72|16821.72|16820.56|16820.56|16821.72|16821.72|16820.56|16820.56|0
1638450000000|2021-12-02 13:00:00|16820.07|16820.07|16819.84|16819.84|16820.07|16820.07|16819.84|16819.84|0
1638450020000|2021-12-02 13:00:20|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|16820.31|0
1638450060000|2021-12-02 13:01:00|16819.37|16819.37|16824.79|16824.79|16824.79|16824.79|16819.37|16819.37|0
1638450080000|2021-12-02 13:01:20|16823.35|16823.35|16823.35|16823.35|16823.35|16823.35|16823.35|16823.35|0
1638450160000|2021-12-02 13:02:40|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|16822.44|0
1638450170000|2021-12-02 13:02:50|16822.89|16822.89|16824.52|16824.52|16825.46|16825.46|16822.89|16822.89|0
1638450190000|2021-12-02 13:03:10|16823.09|16823.09|16823.09|16823.09|16823.09|16823.09|16823.09|16823.09|0
1638450200000|2021-12-02 13:03:20|16821.2|16821.2|16818.14|16818.14|16821.2|16821.2|16818.14|16818.14|0
1638450210000|2021-12-02 13:03:30|16817.67|16817.67|16819.57|16819.57|16819.57|16819.57|16817.67|16817.67|0
1638450220000|2021-12-02 13:03:40|16818.63|16818.63|16818.63|16818.63|16818.63|16818.63|16818.63|16818.63|0
1638450240000|2021-12-02 13:04:00|16819.1|16819.1|16818.63|16818.63|16819.1|16819.1|16818.63|16818.63|0
1638450250000|2021-12-02 13:04:10|16817.72|16817.72|16817.72|16817.72|16817.72|16817.72|16817.72|16817.72|0
1638450280000|2021-12-02 13:04:40|16818.27|16818.27|16818.74|16818.74|16818.74|16818.74|16818.27|16818.27|0
1638450290000|2021-12-02 13:04:50|16818.27|16818.27|16818.27|16818.27|16818.27|16818.27|16818.27|16818.27|0
1638450310000|2021-12-02 13:05:10|16817.33|16817.33|16817.33|16817.33|16817.33|16817.33|16817.33|16817.33|0
1638450320000|2021-12-02 13:05:20|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|16818.77|0
1638450360000|2021-12-02 13:06:00|16817.65|16817.65|16813.54|16813.54|16817.65|16817.65|16813.54|16813.54|0
1638450380000|2021-12-02 13:06:20|16812.73|16812.73|16812.73|16812.73|16812.73|16812.73|16812.73|16812.73|0
1638450390000|2021-12-02 13:06:30|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|16811.3|0
1638450400000|2021-12-02 13:06:40|16810.68|16810.68|16812.31|16812.31|16812.31|16812.31|16810.68|16810.68|0
1638450410000|2021-12-02 13:06:50|16812.72|16812.72|16813.13|16813.13|16813.13|16813.13|16812.72|16812.72|0
1638450420000|2021-12-02 13:07:00|16812.64|16812.64|16815.5|16815.5|16815.5|16815.5|16812.64|16812.64|0
1638450430000|2021-12-02 13:07:10|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|0
1638450440000|2021-12-02 13:07:20|16817.89|16817.89|16817.89|16817.89|16817.89|16817.89|16817.89|16817.89|0
1638450450000|2021-12-02 13:07:30|16818.7|16818.7|16822.89|16822.89|16822.89|16822.89|16818.7|16818.7|0
1638450500000|2021-12-02 13:08:20|16823.71|16823.71|16823.71|16823.71|16823.71|16823.71|16823.71|16823.71|0
1638450510000|2021-12-02 13:08:30|16823.51|16823.51|16824|16824|16824|16824|16823.51|16823.51|0
1638450540000|2021-12-02 13:09:00|16822.27|16822.27|16822.27|16822.27|16822.27|16822.27|16822.27|16822.27|0
1638450550000|2021-12-02 13:09:10|16822.05|16822.05|16822.05|16822.05|16822.05|16822.05|16822.05|16822.05|0
1638450600000|2021-12-02 13:10:00|16822.54|16822.54|16828|16828|16828|16828|16822.54|16822.54|0
1638450630000|2021-12-02 13:10:30|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|0
1638450640000|2021-12-02 13:10:40|16828|16828|16828.91|16828.91|16828.91|16828.91|16828|16828|0
1638450660000|2021-12-02 13:11:00|16828.35|16828.35|16827.44|16827.44|16828.35|16828.35|16827.44|16827.44|0
1638450690000|2021-12-02 13:11:30|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|16824.57|0
1638450720000|2021-12-02 13:12:00|16827.44|16827.44|16827.44|16827.44|16827.44|16827.44|16827.44|16827.44|0
1638450730000|2021-12-02 13:12:10|16826.94|16826.94|16827.44|16827.44|16827.44|16827.44|16826.94|16826.94|0
1638450740000|2021-12-02 13:12:20|16826|16826|16826|16826|16826|16826|16826|16826|0
1638450770000|2021-12-02 13:12:50|16826.47|16826.47|16827.9|16827.9|16827.9|16827.9|16826.47|16826.47|0
1638450780000|2021-12-02 13:13:00|16828.82|16828.82|16833.12|16833.12|16833.12|16833.12|16828.82|16828.82|0
1638450800000|2021-12-02 13:13:20|16833.94|16833.94|16833.94|16833.94|16833.94|16833.94|16833.94|16833.94|0
1638450820000|2021-12-02 13:13:40|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|16835.37|0
1638450850000|2021-12-02 13:14:10|16835.93|16835.93|16835.93|16835.93|16835.93|16835.93|16835.93|16835.93|0
1638450900000|2021-12-02 13:15:00|16834.52|16834.52|16834.29|16834.29|16834.52|16834.52|16834.29|16834.29|0
1638450910000|2021-12-02 13:15:10|16832.66|16832.66|16830.31|16830.31|16832.66|16832.66|16830.31|16830.31|0
1638450920000|2021-12-02 13:15:20|16831.13|16831.13|16831.13|16831.13|16831.13|16831.13|16831.13|16831.13|0
1638450930000|2021-12-02 13:15:30|16831.6|16831.6|16831.6|16831.6|16832.06|16832.06|16831.6|16831.6|0
1638450940000|2021-12-02 13:15:40|16832.51|16832.51|16832.51|16832.51|16832.51|16832.51|16832.51|16832.51|0
1638450960000|2021-12-02 13:16:00|16832.98|16832.98|16832.51|16832.51|16832.98|16832.98|16832.51|16832.51|0
1638450990000|2021-12-02 13:16:30|16831.08|16831.08|16832.71|16832.71|16832.71|16832.71|16831.08|16831.08|0
1638451000000|2021-12-02 13:16:40|16835.58|16835.58|16835.58|16835.58|16835.58|16835.58|16835.58|16835.58|0
1638451020000|2021-12-02 13:17:00|16839.62|16839.62|16851.65|16851.65|16851.65|16851.65|16839.62|16839.62|0
1638451030000|2021-12-02 13:17:10|16852.58|16852.58|16853.05|16853.05|16853.05|16853.05|16852.58|16852.58|0
1638451040000|2021-12-02 13:17:20|16855.5|16855.5|16854.07|16854.07|16855.5|16855.5|16854.07|16854.07|0
1638451070000|2021-12-02 13:17:50|16855.7|16855.7|16855.7|16855.7|16855.7|16855.7|16855.7|16855.7|0
1638451100000|2021-12-02 13:18:20|16858.56|16858.56|16862.17|16862.17|16862.17|16862.17|16858.56|16858.56|0
1638451110000|2021-12-02 13:18:30|16863.1|16863.1|16863.1|16863.1|16863.1|16863.1|16863.1|16863.1|0
1638451120000|2021-12-02 13:18:40|16863.57|16863.57|16862.63|16862.63|16863.57|16863.57|16862.63|16862.63|0
1638451140000|2021-12-02 13:19:00|16861.2|16861.2|16860.96|16860.96|16861.2|16861.2|16860.96|16860.96|0
1638451160000|2021-12-02 13:19:20|16861.98|16861.98|16861.16|16861.16|16861.98|16861.98|16861.16|16861.16|0
1638451170000|2021-12-02 13:19:30|16859.73|16859.73|16859.73|16859.73|16859.73|16859.73|16859.73|16859.73|0
1638451180000|2021-12-02 13:19:40|16859.51|16859.51|16859.51|16859.51|16859.51|16859.51|16859.51|16859.51|0
1638451220000|2021-12-02 13:20:20|16860.17|16860.17|16860.17|16860.17|16860.17|16860.17|16860.17|16860.17|0
1638451240000|2021-12-02 13:20:40|16861.61|16861.61|16861.38|16861.38|16861.61|16861.61|16861.38|16861.38|0
1638451260000|2021-12-02 13:21:00|16860.57|16860.57|16859.14|16859.14|16860.57|16860.57|16859.14|16859.14|0
1638451270000|2021-12-02 13:21:10|16856.39|16856.39|16856.39|16856.39|16856.39|16856.39|16856.39|16856.39|0
1638451300000|2021-12-02 13:21:40|16858.62|16858.62|16858.62|16858.62|16858.62|16858.62|16858.62|16858.62|0
1638451320000|2021-12-02 13:22:00|16857.19|16857.19|16859.02|16859.02|16859.02|16859.02|16856.37|16856.37|0
1638451330000|2021-12-02 13:22:10|16857.61|16857.61|16857.61|16857.61|16857.61|16857.61|16857.61|16857.61|0
1638451360000|2021-12-02 13:22:40|16855.97|16855.97|16845.87|16845.87|16855.97|16855.97|16845.87|16845.87|0
1638451380000|2021-12-02 13:23:00|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|16846.09|0
1638451450000|2021-12-02 13:24:10|16845.63|16845.63|16841.47|16841.47|16845.63|16845.63|16841.47|16841.47|0
1638451490000|2021-12-02 13:24:50|16840.54|16840.54|16840.54|16840.54|16840.54|16840.54|16840.54|16840.54|0
1638451500000|2021-12-02 13:25:00|16841.97|16841.97|16841.97|16841.97|16841.97|16841.97|16841.97|16841.97|0
1638451510000|2021-12-02 13:25:10|16842.44|16842.44|16841.97|16841.97|16842.44|16842.44|16841.97|16841.97|0
1638451550000|2021-12-02 13:25:50|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|16842.88|0
1638451560000|2021-12-02 13:26:00|16843.44|16843.44|16842.54|16842.54|16843.44|16843.44|16842.54|16842.54|0
1638451570000|2021-12-02 13:26:10|16843.46|16843.46|16844.27|16844.27|16844.27|16844.27|16843.46|16843.46|0
1638451580000|2021-12-02 13:26:20|16845.71|16845.71|16845.5|16845.5|16845.71|16845.71|16845.5|16845.5|0
1638451590000|2021-12-02 13:26:30|16846.32|16846.32|16846.32|16846.32|16846.32|16846.32|16846.32|16846.32|0
1638451600000|2021-12-02 13:26:40|16847.95|16847.95|16847.95|16847.95|16847.95|16847.95|16847.95|16847.95|0
1638451610000|2021-12-02 13:26:50|16848.45|16848.45|16848.45|16848.45|16848.45|16848.45|16848.45|16848.45|0
1638451620000|2021-12-02 13:27:00|16847.51|16847.51|16847.51|16847.51|16847.51|16847.51|16847.51|16847.51|0
1638451630000|2021-12-02 13:27:10|16846.69|16846.69|16846.69|16846.69|16846.69|16846.69|16846.69|16846.69|0
1638451650000|2021-12-02 13:27:30|16845.87|16845.87|16842.29|16842.29|16845.87|16845.87|16842.29|16842.29|0
1638451660000|2021-12-02 13:27:40|16842.79|16842.79|16843.61|16843.61|16843.61|16843.61|16842.79|16842.79|0
1638451670000|2021-12-02 13:27:50|16844.42|16844.42|16847.07|16847.07|16847.07|16847.07|16844.42|16844.42|0
1638451680000|2021-12-02 13:28:00|16848.01|16848.01|16848.01|16848.01|16848.01|16848.01|16848.01|16848.01|0
1638451710000|2021-12-02 13:28:30|16848.94|16848.94|16848.94|16848.94|16848.94|16848.94|16848.94|16848.94|0
1638451720000|2021-12-02 13:28:40|16849.76|16849.76|16855.34|16855.34|16855.34|16855.34|16849.76|16849.76|0
1638451760000|2021-12-02 13:29:20|16855.78|16855.78|16856.6|16856.6|16856.6|16856.6|16855.78|16855.78|0
1638451770000|2021-12-02 13:29:30|16861.9|16861.9|16863.31|16863.31|16863.31|16863.31|16861.9|16861.9|0
1638451790000|2021-12-02 13:29:50|16861.9|16861.9|16863.53|16863.53|16863.53|16863.53|16861.9|16861.9|0
1638451800000|2021-12-02 13:30:00|16864.09|16864.09|16855.97|16855.97|16864.09|16864.09|16855.97|16855.97|0
1638451810000|2021-12-02 13:30:10|16855.42|16855.42|16854.97|16854.97|16855.42|16855.42|16854.97|16854.97|0
1638451820000|2021-12-02 13:30:20|16854.5|16854.5|16857.27|16857.27|16857.27|16857.27|16854.5|16854.5|0
1638451830000|2021-12-02 13:30:30|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|16860.48|0
1638451850000|2021-12-02 13:30:50|16861.3|16861.3|16861.3|16861.3|16861.3|16861.3|16861.3|16861.3|0
1638451860000|2021-12-02 13:31:00|16860.48|16860.48|16861.04|16861.04|16861.04|16861.04|16860.48|16860.48|0
1638451870000|2021-12-02 13:31:10|16861.6|16861.6|16862.16|16862.16|16862.16|16862.16|16861.6|16861.6|0
1638451880000|2021-12-02 13:31:20|16862.97|16862.97|16862.97|16862.97|16862.97|16862.97|16862.97|16862.97|0
1638451910000|2021-12-02 13:31:50|16861.59|16861.59|16859.51|16859.51|16861.59|16861.59|16859.51|16859.51|0
1638451920000|2021-12-02 13:32:00|16860.91|16860.91|16861.84|16861.84|16861.84|16861.84|16860.91|16860.91|0
1638451930000|2021-12-02 13:32:10|16861.02|16861.02|16861.02|16861.02|16861.02|16861.02|16861.02|16861.02|0
1638451940000|2021-12-02 13:32:20|16861.84|16861.84|16861.84|16861.84|16861.84|16861.84|16861.84|16861.84|0
1638451960000|2021-12-02 13:32:40|16862.3|16862.3|16861.84|16861.84|16862.3|16862.3|16861.84|16861.84|0
1638451980000|2021-12-02 13:33:00|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|16860.41|0
1638452000000|2021-12-02 13:33:20|16862.23|16862.23|16862.23|16862.23|16862.23|16862.23|16862.23|16862.23|0
1638452030000|2021-12-02 13:33:50|16861.29|16861.29|16862.92|16862.92|16862.92|16862.92|16861.29|16861.29|0
1638452040000|2021-12-02 13:34:00|16862.7|16862.7|16868.01|16868.01|16868.01|16868.01|16862.7|16862.7|0
1638452070000|2021-12-02 13:34:30|16866.57|16866.57|16866.57|16866.57|16866.57|16866.57|16866.57|16866.57|0
1638452080000|2021-12-02 13:34:40|16866.98|16866.98|16866.98|16866.98|16866.98|16866.98|16866.98|16866.98|0
1638452090000|2021-12-02 13:34:50|16866.17|16866.17|16866.17|16866.17|16866.17|16866.17|16866.17|16866.17|0
1638452100000|2021-12-02 13:35:00|16864.34|16864.34|16863.84|16863.84|16864.34|16864.34|16862.91|16862.91|0
1638452110000|2021-12-02 13:35:10|16864.04|16864.04|16866.71|16866.71|16866.71|16866.71|16864.04|16864.04|0
1638452120000|2021-12-02 13:35:20|16865.89|16865.89|16866.71|16866.71|16866.71|16866.71|16865.89|16865.89|0
1638452130000|2021-12-02 13:35:30|16867.26|16867.26|16871.92|16871.92|16871.92|16871.92|16867.26|16867.26|0
1638452160000|2021-12-02 13:36:00|16873.35|16873.35|16874.27|16874.27|16874.27|16874.27|16873.35|16873.35|0
1638452190000|2021-12-02 13:36:30|16874.71|16874.71|16874.71|16874.71|16874.71|16874.71|16874.71|16874.71|0
1638452220000|2021-12-02 13:37:00|16877.73|16877.73|16878.63|16878.63|16878.63|16878.63|16877.73|16877.73|0
1638452230000|2021-12-02 13:37:10|16879.55|16879.55|16879.55|16879.55|16879.55|16879.55|16879.55|16879.55|0
1638452250000|2021-12-02 13:37:30|16880.1|16880.1|16880.1|16880.1|16880.1|16880.1|16880.1|16880.1|0
1638452260000|2021-12-02 13:37:40|16880.57|16880.57|16880.57|16880.57|16880.57|16880.57|16880.57|16880.57|0
1638452270000|2021-12-02 13:37:50|16878.23|16878.23|16877.17|16877.17|16878.23|16878.23|16877.17|16877.17|0
1638452300000|2021-12-02 13:38:20|16876.36|16876.36|16876.36|16876.36|16876.36|16876.36|16876.36|16876.36|0
1638452310000|2021-12-02 13:38:30|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|16877.17|0
1638452360000|2021-12-02 13:39:20|16876.36|16876.36|16876.36|16876.36|16876.36|16876.36|16876.36|16876.36|0
1638452370000|2021-12-02 13:39:30|16874.95|16874.95|16875.64|16875.64|16875.64|16875.64|16874.95|16874.95|0
1638452380000|2021-12-02 13:39:40|16874.53|16874.53|16874.53|16874.53|16874.53|16874.53|16874.53|16874.53|0
1638452390000|2021-12-02 13:39:50|16871.05|16871.05|16869.79|16869.79|16871.05|16871.05|16869.32|16869.32|0
1638452400000|2021-12-02 13:40:00|16869.3|16869.3|16869.3|16869.3|16869.3|16869.3|16869.3|16869.3|0
1638452410000|2021-12-02 13:40:10|16869.76|16869.76|16869.76|16869.76|16869.76|16869.76|16869.76|16869.76|0
1638452430000|2021-12-02 13:40:30|16872.21|16872.21|16870.23|16870.23|16872.68|16872.68|16870.23|16870.23|0
1638452440000|2021-12-02 13:40:40|16868.56|16868.56|16864.29|16864.29|16868.56|16868.56|16864.29|16864.29|0
1638452450000|2021-12-02 13:40:50|16863.88|16863.88|16861.57|16861.57|16863.88|16863.88|16861.57|16861.57|0
1638452460000|2021-12-02 13:41:00|16863.21|16863.21|16864.84|16864.84|16864.84|16864.84|16863.21|16863.21|0
1638452470000|2021-12-02 13:41:10|16865.31|16865.31|16862.99|16862.99|16865.31|16865.31|16862.05|16862.05|0
1638452480000|2021-12-02 13:41:20|16862.17|16862.17|16862.17|16862.17|16862.17|16862.17|16862.17|16862.17|0
1638452500000|2021-12-02 13:41:40|16862.99|16862.99|16864.91|16864.91|16864.91|16864.91|16862.99|16862.99|0
1638452540000|2021-12-02 13:42:20|16864.44|16864.44|16862.8|16862.8|16864.44|16864.44|16862.8|16862.8|0
1638452550000|2021-12-02 13:42:30|16861.99|16861.99|16862.01|16862.01|16862.01|16862.01|16861.99|16861.99|0
1638452580000|2021-12-02 13:43:00|16861.54|16861.54|16861.54|16861.54|16861.54|16861.54|16861.54|16861.54|0
1638452600000|2021-12-02 13:43:20|16860.62|16860.62|16860.62|16860.62|16860.62|16860.62|16860.62|16860.62|0
1638452610000|2021-12-02 13:43:30|16860.15|16860.15|16860.15|16860.15|16860.15|16860.15|16860.15|16860.15|0
1638452620000|2021-12-02 13:43:40|16859.68|16859.68|16859.68|16859.68|16859.68|16859.68|16859.68|16859.68|0
1638452640000|2021-12-02 13:44:00|16859.19|16859.19|16857.32|16857.32|16859.19|16859.19|16857.32|16857.32|0
1638452650000|2021-12-02 13:44:10|16853.46|16853.46|16844.76|16844.76|16854.88|16854.88|16844.76|16844.76|0
1638452660000|2021-12-02 13:44:20|16845.31|16845.31|16840.22|16840.22|16845.31|16845.31|16840.22|16840.22|0
1638452670000|2021-12-02 13:44:30|16838.59|16838.59|16838.59|16838.59|16838.59|16838.59|16838.59|16838.59|0
1638452700000|2021-12-02 13:45:00|16837.65|16837.65|16837.2|16837.2|16837.65|16837.65|16837.2|16837.2|0
1638452710000|2021-12-02 13:45:10|16835.77|16835.77|16837.6|16837.6|16837.6|16837.6|16834.33|16834.33|0
1638452720000|2021-12-02 13:45:20|16837.13|16837.13|16834.33|16834.33|16837.6|16837.6|16834.33|16834.33|0
1638452730000|2021-12-02 13:45:30|16835.27|16835.27|16835.58|16835.58|16835.58|16835.58|16833.4|16833.4|0
1638452760000|2021-12-02 13:46:00|16835.12|16835.12|16833.74|16833.74|16835.12|16835.12|16833.74|16833.74|0
1638452770000|2021-12-02 13:46:10|16836.54|16836.54|16835.13|16835.13|16836.54|16836.54|16835.13|16835.13|0
1638452790000|2021-12-02 13:46:30|16834.66|16834.66|16830.49|16830.49|16835.12|16835.12|16830.49|16830.49|0
1638452800000|2021-12-02 13:46:40|16829.58|16829.58|16824.97|16824.97|16829.58|16829.58|16824.97|16824.97|0
1638452810000|2021-12-02 13:46:50|16824.03|16824.03|16823.56|16823.56|16824.03|16824.03|16823.56|16823.56|0
1638452820000|2021-12-02 13:47:00|16821.93|16821.93|16821|16821|16821.93|16821.93|16820.44|16820.44|0
1638452830000|2021-12-02 13:47:10|16819.59|16819.59|16821.22|16821.22|16821.22|16821.22|16819.59|16819.59|0
1638452840000|2021-12-02 13:47:20|16820.66|16820.66|16821.55|16821.55|16821.78|16821.78|16820.66|16820.66|0
1638452850000|2021-12-02 13:47:30|16823.04|16823.04|16824.54|16824.54|16825.95|16825.95|16823.04|16823.04|0
1638452870000|2021-12-02 13:47:50|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|16824.13|0
1638452880000|2021-12-02 13:48:00|16823.93|16823.93|16824.31|16824.31|16824.31|16824.31|16822.81|16822.81|0
1638452890000|2021-12-02 13:48:10|16822.68|16822.68|16824.26|16824.26|16824.26|16824.26|16822.68|16822.68|0
1638452900000|2021-12-02 13:48:20|16825.89|16825.89|16825.89|16825.89|16825.89|16825.89|16825.89|16825.89|0
1638452910000|2021-12-02 13:48:30|16827.31|16827.31|16831.41|16831.41|16831.47|16831.47|16827.31|16827.31|0
1638452930000|2021-12-02 13:48:50|16832.34|16832.34|16831.06|16831.06|16832.34|16832.34|16831.06|16831.06|0
1638452940000|2021-12-02 13:49:00|16829.63|16829.63|16829.63|16829.63|16829.63|16829.63|16829.63|16829.63|0
1638452950000|2021-12-02 13:49:10|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|0
1638452970000|2021-12-02 13:49:30|16829.74|16829.74|16829.74|16829.74|16829.74|16829.74|16829.74|16829.74|0
1638452980000|2021-12-02 13:49:40|16830.3|16830.3|16835.42|16835.42|16835.42|16835.42|16830.3|16830.3|0
1638453000000|2021-12-02 13:50:00|16832.55|16832.55|16830.62|16830.62|16832.55|16832.55|16830.62|16830.62|0
1638453010000|2021-12-02 13:50:10|16830.15|16830.15|16830.62|16830.62|16830.62|16830.62|16830.15|16830.15|0
1638453050000|2021-12-02 13:50:50|16830.15|16830.15|16830.15|16830.15|16830.15|16830.15|16830.15|16830.15|0
1638453060000|2021-12-02 13:51:00|16829.22|16829.22|16830.24|16830.24|16830.24|16830.24|16829.22|16829.22|0
1638453080000|2021-12-02 13:51:20|16830.71|16830.71|16830.71|16830.71|16830.71|16830.71|16830.71|16830.71|0
1638453100000|2021-12-02 13:51:40|16828.88|16828.88|16828.88|16828.88|16828.88|16828.88|16828.88|16828.88|0
1638453110000|2021-12-02 13:51:50|16830.32|16830.32|16832.26|16832.26|16832.26|16832.26|16830.32|16830.32|0
1638453120000|2021-12-02 13:52:00|16832.72|16832.72|16833.54|16833.54|16833.54|16833.54|16832.72|16832.72|0
1638453130000|2021-12-02 13:52:10|16834.01|16834.01|16834.01|16834.01|16834.01|16834.01|16834.01|16834.01|0
1638453200000|2021-12-02 13:53:20|16833.54|16833.54|16833.54|16833.54|16833.54|16833.54|16833.54|16833.54|0
1638453210000|2021-12-02 13:53:30|16831.9|16831.9|16831.9|16831.9|16831.9|16831.9|16831.9|16831.9|0
1638453240000|2021-12-02 13:54:00|16827.51|16827.51|16825.05|16825.05|16827.51|16827.51|16824.23|16824.23|0
1638453250000|2021-12-02 13:54:10|16826.68|16826.68|16833.48|16833.48|16833.48|16833.48|16826.68|16826.68|0
1638453260000|2021-12-02 13:54:20|16834.03|16834.03|16834.03|16834.03|16834.03|16834.03|16834.03|16834.03|0
1638453290000|2021-12-02 13:54:50|16835.91|16835.91|16836|16836|16836|16836|16835.44|16835.44|0
1638453310000|2021-12-02 13:55:10|16836.92|16836.92|16836.92|16836.92|16836.92|16836.92|16836.92|16836.92|0
1638453330000|2021-12-02 13:55:30|16838.03|16838.03|16838.03|16838.03|16838.03|16838.03|16838.03|16838.03|0
1638453350000|2021-12-02 13:55:50|16836.87|16836.87|16835.9|16835.9|16836.87|16836.87|16835.9|16835.9|0
1638453360000|2021-12-02 13:56:00|16835.45|16835.45|16835.45|16835.45|16835.45|16835.45|16835.45|16835.45|0
1638453370000|2021-12-02 13:56:10|16836.27|16836.27|16837.09|16837.09|16837.09|16837.09|16836.27|16836.27|0
1638453390000|2021-12-02 13:56:30|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|0
1638453400000|2021-12-02 13:56:40|16837.09|16837.09|16837.09|16837.09|16837.09|16837.09|16837.09|16837.09|0
1638453410000|2021-12-02 13:56:50|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|16836.27|0
1638453420000|2021-12-02 13:57:00|16835.45|16835.45|16835.25|16835.25|16835.45|16835.45|16835.25|16835.25|0
1638453450000|2021-12-02 13:57:30|16834.69|16834.69|16833.26|16833.26|16834.69|16834.69|16833.26|16833.26|0
1638453460000|2021-12-02 13:57:40|16832.76|16832.76|16832.27|16832.27|16832.76|16832.76|16832.27|16832.27|0
1638453480000|2021-12-02 13:58:00|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|16830.85|0
1638453500000|2021-12-02 13:58:20|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|16830.04|0
1638453540000|2021-12-02 13:59:00|16830.98|16830.98|16830.98|16830.98|16830.98|16830.98|16830.98|16830.98|0
1638453570000|2021-12-02 13:59:30|16831.97|16831.97|16831.47|16831.47|16831.97|16831.97|16831.47|16831.47|0
1638453580000|2021-12-02 13:59:40|16832.29|16832.29|16830.46|16830.46|16832.29|16832.29|16830.46|16830.46|0
1638453590000|2021-12-02 13:59:50|16829.99|16829.99|16827.97|16827.97|16829.99|16829.99|16827.97|16827.97|0
1638453600000|2021-12-02 14:00:00|16829.08|16829.08|16829.08|16829.08|16829.08|16829.08|16829.08|16829.08|0
1638453620000|2021-12-02 14:00:20|16828.52|16828.52|16828.7|16828.7|16829.64|16829.64|16828.52|16828.52|0
1638453660000|2021-12-02 14:01:00|16828.47|16828.47|16825.21|16825.21|16829.14|16829.14|16825.21|16825.21|0
1638453680000|2021-12-02 14:01:20|16823.54|16823.54|16824.91|16824.91|16824.91|16824.91|16823.54|16823.54|0
1638453700000|2021-12-02 14:01:40|16823.28|16823.28|16819.62|16819.62|16823.28|16823.28|16819.62|16819.62|0
1638453720000|2021-12-02 14:02:00|16820.74|16820.74|16820.27|16820.27|16820.74|16820.74|16820.27|16820.27|0
1638453730000|2021-12-02 14:02:10|16817.69|16817.69|16817.69|16817.69|16817.69|16817.69|16817.69|16817.69|0
1638453760000|2021-12-02 14:02:40|16816.26|16816.26|16814.86|16814.86|16816.26|16816.26|16814.86|16814.86|0
1638453770000|2021-12-02 14:02:50|16813.94|16813.94|16813.94|16813.94|16813.94|16813.94|16813.94|16813.94|0
1638453780000|2021-12-02 14:03:00|16813.13|16813.13|16805.57|16805.57|16813.13|16813.13|16805.57|16805.57|0
1638453790000|2021-12-02 14:03:10|16806.06|16806.06|16807.06|16807.06|16807.06|16807.06|16806.06|16806.06|0
1638453800000|2021-12-02 14:03:20|16807.87|16807.87|16807.87|16807.87|16808.69|16808.69|16807.87|16807.87|0
1638453820000|2021-12-02 14:03:40|16807.38|16807.38|16803.72|16803.72|16807.38|16807.38|16803.72|16803.72|0
1638453830000|2021-12-02 14:03:50|16799.22|16799.22|16796.89|16796.89|16800.04|16800.04|16796.89|16796.89|0
1638453840000|2021-12-02 14:04:00|16797.8|16797.8|16797.71|16797.71|16797.8|16797.8|16796.89|16796.89|0
1638453850000|2021-12-02 14:04:10|16795.62|16795.62|16794.13|16794.13|16795.62|16795.62|16794.13|16794.13|0
1638453860000|2021-12-02 14:04:20|16794.68|16794.68|16794.68|16794.68|16794.68|16794.68|16794.68|16794.68|0
1638453870000|2021-12-02 14:04:30|16792.86|16792.86|16790.51|16790.51|16792.86|16792.86|16790.51|16790.51|0
1638453880000|2021-12-02 14:04:40|16791.01|16791.01|16791.01|16791.01|16791.01|16791.01|16791.01|16791.01|0
1638453890000|2021-12-02 14:04:50|16790.54|16790.54|16790.54|16790.54|16790.54|16790.54|16790.54|16790.54|0
1638453920000|2021-12-02 14:05:20|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|16788.09|0
1638453970000|2021-12-02 14:06:10|16787.61|16787.61|16785.07|16785.07|16787.61|16787.61|16785.07|16785.07|0
1638453980000|2021-12-02 14:06:20|16783.64|16783.64|16783.64|16783.64|16783.64|16783.64|16783.64|16783.64|0
1638453990000|2021-12-02 14:06:30|16782.72|16782.72|16782.72|16782.72|16782.72|16782.72|16782.72|16782.72|0
1638454000000|2021-12-02 14:06:40|16781.29|16781.29|16781.29|16781.29|16781.29|16781.29|16781.29|16781.29|0
1638454010000|2021-12-02 14:06:50|16780.3|16780.3|16781.43|16781.43|16781.43|16781.43|16779.8|16779.8|0
1638454020000|2021-12-02 14:07:00|16781.93|16781.93|16779.42|16779.42|16781.93|16781.93|16779.42|16779.42|0
1638454030000|2021-12-02 14:07:10|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|0
1638454040000|2021-12-02 14:07:20|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|16777.95|0
1638454050000|2021-12-02 14:07:30|16778.51|16778.51|16778.04|16778.04|16778.51|16778.51|16778.04|16778.04|0
1638454070000|2021-12-02 14:07:50|16777.22|16777.22|16777.22|16777.22|16777.22|16777.22|16776.41|16776.41|0
1638454080000|2021-12-02 14:08:00|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|16778.86|0
1638454100000|2021-12-02 14:08:20|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|16778.65|0
1638454140000|2021-12-02 14:09:00|16777.72|16777.72|16777.37|16777.37|16778.18|16778.18|16777.37|16777.37|0
1638454160000|2021-12-02 14:09:20|16778.8|16778.8|16778.8|16778.8|16778.8|16778.8|16778.8|16778.8|0
1638454180000|2021-12-02 14:09:40|16779.71|16779.71|16779.25|16779.25|16779.71|16779.71|16779.25|16779.25|0
1638454190000|2021-12-02 14:09:50|16779.02|16779.02|16777.17|16777.17|16779.02|16779.02|16777.17|16777.17|0
1638454200000|2021-12-02 14:10:00|16776.18|16776.18|16774.16|16774.16|16776.18|16776.18|16773.23|16773.23|0
1638454210000|2021-12-02 14:10:10|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|16777.01|0
1638454230000|2021-12-02 14:10:30|16776.45|16776.45|16776.45|16776.45|16776.45|16776.45|16776.45|16776.45|0
1638454240000|2021-12-02 14:10:40|16775.86|16775.86|16776.09|16776.09|16777.3|16777.3|16775.86|16775.86|0
1638454260000|2021-12-02 14:11:00|16776.65|16776.65|16778.55|16778.55|16778.55|16778.55|16776.65|16776.65|0
1638454290000|2021-12-02 14:11:30|16779.61|16779.61|16783.19|16783.19|16783.19|16783.19|16779.61|16779.61|0
1638454310000|2021-12-02 14:11:50|16784.18|16784.18|16784.18|16784.18|16784.18|16784.18|16784.18|16784.18|0
1638454340000|2021-12-02 14:12:20|16783.71|16783.71|16783.59|16783.59|16784.53|16784.53|16783.59|16783.59|0
1638454350000|2021-12-02 14:12:30|16782.6|16782.6|16782.1|16782.1|16782.6|16782.6|16782.1|16782.1|0
1638454360000|2021-12-02 14:12:40|16781.63|16781.63|16781.63|16781.63|16781.63|16781.63|16781.63|16781.63|0
1638454370000|2021-12-02 14:12:50|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|16782.1|0
1638454390000|2021-12-02 14:13:10|16780.27|16780.27|16779.72|16779.72|16780.27|16780.27|16779.72|16779.72|0
1638454410000|2021-12-02 14:13:30|16780.66|16780.66|16780.66|16780.66|16780.66|16780.66|16780.66|16780.66|0
1638454420000|2021-12-02 14:13:40|16779.72|16779.72|16780.19|16780.19|16780.19|16780.19|16779.72|16779.72|0
1638454430000|2021-12-02 14:13:50|16781.12|16781.12|16781.12|16781.12|16781.12|16781.12|16781.12|16781.12|0
1638454440000|2021-12-02 14:14:00|16782.05|16782.05|16782.05|16782.05|16782.05|16782.05|16782.05|16782.05|0
1638454450000|2021-12-02 14:14:10|16781.58|16781.58|16780.64|16780.64|16781.58|16781.58|16780.64|16780.64|0
1638454460000|2021-12-02 14:14:20|16779.01|16779.01|16777.57|16777.57|16779.01|16779.01|16777.57|16777.57|0
1638454470000|2021-12-02 14:14:30|16777.1|16777.1|16777.31|16777.31|16777.31|16777.31|16777.1|16777.1|0
1638454500000|2021-12-02 14:15:00|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|16778.42|0
1638454510000|2021-12-02 14:15:10|16779.34|16779.34|16781.51|16781.51|16781.98|16781.98|16779.34|16779.34|0
1638454520000|2021-12-02 14:15:20|16782.01|16782.01|16786.09|16786.09|16786.09|16786.09|16782.01|16782.01|0
1638454540000|2021-12-02 14:15:40|16787.21|16787.21|16790.43|16790.43|16790.43|16790.43|16787.21|16787.21|0
1638454560000|2021-12-02 14:16:00|16787.66|16787.66|16787.19|16787.19|16787.66|16787.66|16787.19|16787.19|0
1638454580000|2021-12-02 14:16:20|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|16789.54|0
1638454600000|2021-12-02 14:16:40|16788.73|16788.73|16788.73|16788.73|16788.73|16788.73|16788.73|16788.73|0
1638454640000|2021-12-02 14:17:20|16787|16787|16787|16787|16787|16787|16787|16787|0
1638454670000|2021-12-02 14:17:50|16787.49|16787.49|16787.49|16787.49|16787.49|16787.49|16787.49|16787.49|0
1638454680000|2021-12-02 14:18:00|16789.32|16789.32|16790.6|16790.6|16791.53|16791.53|16789.32|16789.32|0
1638454700000|2021-12-02 14:18:20|16800.01|16800.01|16800.01|16800.01|16800.01|16800.01|16800.01|16800.01|0
1638454710000|2021-12-02 14:18:30|16799.07|16799.07|16799.07|16799.07|16799.07|16799.07|16799.07|16799.07|0
1638454720000|2021-12-02 14:18:40|16798.15|16798.15|16788.75|16788.75|16798.15|16798.15|16788.75|16788.75|0
1638454740000|2021-12-02 14:19:00|16791.63|16791.63|16792.45|16792.45|16792.45|16792.45|16791.63|16791.63|0
1638454750000|2021-12-02 14:19:10|16791.51|16791.51|16791.51|16791.51|16791.51|16791.51|16791.51|16791.51|0
1638454790000|2021-12-02 14:19:50|16789.88|16789.88|16783.5|16783.5|16789.88|16789.88|16783.5|16783.5|0
1638454830000|2021-12-02 14:20:30|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|16782.56|0
1638454840000|2021-12-02 14:20:40|16781.15|16781.15|16773.54|16773.54|16781.15|16781.15|16773.07|16773.07|0
1638454850000|2021-12-02 14:20:50|16772.92|16772.92|16772.92|16772.92|16772.92|16772.92|16772.92|16772.92|0
1638454860000|2021-12-02 14:21:00|16773.86|16773.86|16771|16771|16773.86|16773.86|16771|16771|0
1638454890000|2021-12-02 14:21:30|16770.08|16770.08|16769.27|16769.27|16770.08|16770.08|16768.45|16768.45|0
1638454910000|2021-12-02 14:21:50|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|0
1638454920000|2021-12-02 14:22:00|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|16768.45|0
1638454930000|2021-12-02 14:22:10|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|0
1638454940000|2021-12-02 14:22:20|16765.47|16765.47|16765.01|16765.01|16765.47|16765.47|16765.01|16765.01|0
1638454950000|2021-12-02 14:22:30|16765.95|16765.95|16765.48|16765.48|16765.95|16765.95|16765.48|16765.48|0
1638455020000|2021-12-02 14:23:40|16764.56|16764.56|16764.34|16764.34|16764.56|16764.56|16764.34|16764.34|0
1638455040000|2021-12-02 14:24:00|16760.04|16760.04|16753.58|16753.58|16760.04|16760.04|16753.58|16753.58|0
1638455070000|2021-12-02 14:24:30|16754.39|16754.39|16754.39|16754.39|16754.39|16754.39|16754.39|16754.39|0
1638455090000|2021-12-02 14:24:50|16753.9|16753.9|16751.97|16751.97|16753.9|16753.9|16751.97|16751.97|0
1638455100000|2021-12-02 14:25:00|16751.5|16751.5|16751.5|16751.5|16751.5|16751.5|16751.5|16751.5|0
1638455130000|2021-12-02 14:25:30|16750.94|16750.94|16750.94|16750.94|16750.94|16750.94|16750.94|16750.94|0
1638455140000|2021-12-02 14:25:40|16750.73|16750.73|16750.18|16750.18|16750.73|16750.73|16750.18|16750.18|0
1638455150000|2021-12-02 14:25:50|16750.99|16750.99|16750.99|16750.99|16750.99|16750.99|16750.99|16750.99|0
1638455160000|2021-12-02 14:26:00|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|0
1638455190000|2021-12-02 14:26:30|16748.7|16748.7|16749.82|16749.82|16749.82|16749.82|16748.7|16748.7|0
1638455200000|2021-12-02 14:26:40|16748.87|16748.87|16755.82|16755.82|16755.82|16755.82|16748.87|16748.87|0
1638455220000|2021-12-02 14:27:00|16755|16755|16752.37|16752.37|16755|16755|16752.37|16752.37|0
1638455260000|2021-12-02 14:27:40|16750.94|16750.94|16757.75|16757.75|16759.39|16759.39|16750.48|16750.48|0
1638455270000|2021-12-02 14:27:50|16757.98|16757.98|16757.98|16757.98|16757.98|16757.98|16757.98|16757.98|0
1638455290000|2021-12-02 14:28:10|16759.61|16759.61|16760.43|16760.43|16760.43|16760.43|16759.61|16759.61|0
1638455300000|2021-12-02 14:28:20|16760.89|16760.89|16759.14|16759.14|16760.89|16760.89|16759.14|16759.14|0
1638455310000|2021-12-02 14:28:30|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|16758.33|0
1638455320000|2021-12-02 14:28:40|16758.82|16758.82|16754.18|16754.18|16758.82|16758.82|16754.18|16754.18|0
1638455330000|2021-12-02 14:28:50|16752.36|16752.36|16751.86|16751.86|16752.36|16752.36|16751.86|16751.86|0
1638455340000|2021-12-02 14:29:00|16751.19|16751.19|16754.43|16754.43|16754.43|16754.43|16751.19|16751.19|0
1638455350000|2021-12-02 14:29:10|16755.25|16755.25|16754.43|16754.43|16755.25|16755.25|16754.43|16754.43|0
1638455360000|2021-12-02 14:29:20|16755.34|16755.34|16755.34|16755.34|16755.34|16755.34|16755.34|16755.34|0
1638455370000|2021-12-02 14:29:30|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|16755.81|0
1638455380000|2021-12-02 14:29:40|16757.44|16757.44|16757.44|16757.44|16757.44|16757.44|16757.44|16757.44|0
1638455400000|2021-12-02 14:30:00|16757.94|16757.94|16758.82|16758.82|16758.82|16758.82|16757.94|16757.94|0
1638455410000|2021-12-02 14:30:10|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|16759.29|0
1638455430000|2021-12-02 14:30:30|16759.79|16759.79|16761.84|16761.84|16762.75|16762.75|16758.97|16758.97|0
1638455440000|2021-12-02 14:30:40|16762.75|16762.75|16768.76|16768.76|16768.76|16768.76|16762.75|16762.75|0
1638455450000|2021-12-02 14:30:50|16769.23|16769.23|16769.23|16769.23|16769.23|16769.23|16769.23|16769.23|0
1638455460000|2021-12-02 14:31:00|16769|16769|16762.22|16762.22|16769|16769|16762.22|16762.22|0
1638455470000|2021-12-02 14:31:10|16762.69|16762.69|16762.91|16762.91|16762.91|16762.91|16762.69|16762.69|0
1638455490000|2021-12-02 14:31:30|16761.48|16761.48|16761.48|16761.48|16761.48|16761.48|16761.48|16761.48|0
1638455520000|2021-12-02 14:32:00|16761.95|16761.95|16752.29|16752.29|16761.95|16761.95|16752.29|16752.29|0
1638455530000|2021-12-02 14:32:10|16751.18|16751.18|16746.99|16746.99|16751.18|16751.18|16746.99|16746.99|0
1638455550000|2021-12-02 14:32:30|16748.42|16748.42|16745.97|16745.97|16748.42|16748.42|16745.15|16745.15|0
1638455560000|2021-12-02 14:32:40|16745.41|16745.41|16743.88|16743.88|16746.23|16746.23|16743.88|16743.88|0
1638455570000|2021-12-02 14:32:50|16745.55|16745.55|16747.59|16747.59|16747.59|16747.59|16745.55|16745.55|0
1638455580000|2021-12-02 14:33:00|16748.41|16748.41|16751.15|16751.15|16751.15|16751.15|16748.41|16748.41|0
1638455590000|2021-12-02 14:33:10|16752.58|16752.58|16752.58|16752.58|16752.58|16752.58|16752.58|16752.58|0
1638455620000|2021-12-02 14:33:40|16753.4|16753.4|16753.5|16753.5|16753.5|16753.5|16752.58|16752.58|0
1638455630000|2021-12-02 14:33:50|16754.49|16754.49|16755.18|16755.18|16755.18|16755.18|16753.55|16753.55|0
1638455640000|2021-12-02 14:34:00|16762.73|16762.73|16768.12|16768.12|16768.12|16768.12|16762.73|16762.73|0
1638455650000|2021-12-02 14:34:10|16769.94|16769.94|16769.65|16769.65|16769.94|16769.94|16769.03|16769.03|0
1638455660000|2021-12-02 14:34:20|16770.46|16770.46|16769.08|16769.08|16770.46|16770.46|16769.08|16769.08|0
1638455670000|2021-12-02 14:34:30|16767.67|16767.67|16759.3|16759.3|16767.67|16767.67|16759.3|16759.3|0
1638455680000|2021-12-02 14:34:40|16759.77|16759.77|16763.92|16763.92|16763.92|16763.92|16759.77|16759.77|0
1638455690000|2021-12-02 14:34:50|16763.45|16763.45|16763.45|16763.45|16763.45|16763.45|16763.45|16763.45|0
1638455700000|2021-12-02 14:35:00|16763.95|16763.95|16765.88|16765.88|16765.88|16765.88|16763.95|16763.95|0
1638455710000|2021-12-02 14:35:10|16767.51|16767.51|16766.92|16766.92|16767.51|16767.51|16766.7|16766.7|0
1638455720000|2021-12-02 14:35:20|16768.65|16768.65|16768.18|16768.18|16768.65|16768.65|16768.18|16768.18|0
1638455730000|2021-12-02 14:35:30|16769.81|16769.81|16769.81|16769.81|16769.81|16769.81|16769.81|16769.81|0
1638455740000|2021-12-02 14:35:40|16771.19|16771.19|16779.09|16779.09|16779.09|16779.09|16771.19|16771.19|0
1638455750000|2021-12-02 14:35:50|16779.32|16779.32|16792.2|16792.2|16792.2|16792.2|16778.76|16778.76|0
1638455760000|2021-12-02 14:36:00|16793.02|16793.02|16800.73|16800.73|16800.73|16800.73|16793.02|16793.02|0
1638455770000|2021-12-02 14:36:10|16802.61|16802.61|16802.14|16802.14|16802.61|16802.61|16801.67|16801.67|0
1638455780000|2021-12-02 14:36:20|16805|16805|16812.12|16812.12|16813.04|16813.04|16805|16805|0
1638455790000|2021-12-02 14:36:30|16814.57|16814.57|16808.72|16808.72|16821.2|16821.2|16808.72|16808.72|0
1638455800000|2021-12-02 14:36:40|16806.89|16806.89|16810.16|16810.16|16811.59|16811.59|16806.89|16806.89|0
1638455810000|2021-12-02 14:36:50|16810.63|16810.63|16810.16|16810.16|16810.63|16810.63|16810.16|16810.16|0
1638455820000|2021-12-02 14:37:00|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|16811.07|0
1638455830000|2021-12-02 14:37:10|16810.26|16810.26|16810.35|16810.35|16810.81|16810.81|16810.26|16810.26|0
1638455840000|2021-12-02 14:37:20|16811.16|16811.16|16812.89|16812.89|16812.89|16812.89|16811.16|16811.16|0
1638455850000|2021-12-02 14:37:30|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|16813.81|0
1638455860000|2021-12-02 14:37:40|16814.3|16814.3|16814.3|16814.3|16814.3|16814.3|16814.3|16814.3|0
1638455870000|2021-12-02 14:37:50|16812.87|16812.87|16812.87|16812.87|16812.87|16812.87|16812.87|16812.87|0
1638455900000|2021-12-02 14:38:20|16811.24|16811.24|16804.91|16804.91|16811.24|16811.24|16804.91|16804.91|0
1638455910000|2021-12-02 14:38:30|16805.73|16805.73|16806.54|16806.54|16806.54|16806.54|16805.73|16805.73|0
1638455920000|2021-12-02 14:38:40|16809.31|16809.31|16809.31|16809.31|16809.31|16809.31|16809.31|16809.31|0
1638455930000|2021-12-02 14:38:50|16809.78|16809.78|16812.64|16812.64|16812.64|16812.64|16809.78|16809.78|0
1638455940000|2021-12-02 14:39:00|16811.83|16811.83|16809.48|16809.48|16811.83|16811.83|16809.48|16809.48|0
1638455950000|2021-12-02 14:39:10|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|16810.39|0
1638455960000|2021-12-02 14:39:20|16809.48|16809.48|16809.48|16809.48|16809.48|16809.48|16809.48|16809.48|0
1638455980000|2021-12-02 14:39:40|16811.93|16811.93|16813.76|16813.76|16813.76|16813.76|16811.93|16811.93|0
1638455990000|2021-12-02 14:39:50|16814.31|16814.31|16816.4|16816.4|16817.35|16817.35|16814.31|16814.31|0
1638456000000|2021-12-02 14:40:00|16818.23|16818.23|16815.69|16815.69|16818.23|16818.23|16815.69|16815.69|0
1638456010000|2021-12-02 14:40:10|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|16816.5|0
1638456020000|2021-12-02 14:40:20|16817.62|16817.62|16817.62|16817.62|16817.62|16817.62|16817.62|16817.62|0
1638456030000|2021-12-02 14:40:30|16816.7|16816.7|16818.11|16818.11|16818.11|16818.11|16816.7|16816.7|0
1638456040000|2021-12-02 14:40:40|16817.64|16817.64|16819.28|16819.28|16819.28|16819.28|16817.64|16817.64|0
1638456050000|2021-12-02 14:40:50|16819.5|16819.5|16821.41|16821.41|16821.88|16821.88|16819.5|16819.5|0
1638456060000|2021-12-02 14:41:00|16821.91|16821.91|16828.74|16828.74|16829.07|16829.07|16821.91|16821.91|0
1638456070000|2021-12-02 14:41:10|16828.96|16828.96|16829.19|16829.19|16829.19|16829.19|16828.96|16828.96|0
1638456080000|2021-12-02 14:41:20|16828.63|16828.63|16830.93|16830.93|16830.93|16830.93|16828.63|16828.63|0
1638456090000|2021-12-02 14:41:30|16829.49|16829.49|16825.69|16825.69|16829.49|16829.49|16825.69|16825.69|0
1638456100000|2021-12-02 14:41:40|16822.95|16822.95|16822.95|16822.95|16822.95|16822.95|16822.95|16822.95|0
1638456110000|2021-12-02 14:41:50|16821.83|16821.83|16819.26|16819.26|16821.83|16821.83|16819.26|16819.26|0
1638456120000|2021-12-02 14:42:00|16818.27|16818.27|16821.28|16821.28|16821.28|16821.28|16816.11|16816.11|0
1638456130000|2021-12-02 14:42:10|16822.1|16822.1|16823.41|16823.41|16823.41|16823.41|16822.1|16822.1|0
1638456140000|2021-12-02 14:42:20|16822.6|16822.6|16824.42|16824.42|16824.42|16824.42|16822.6|16822.6|0
1638456150000|2021-12-02 14:42:30|16826.25|16826.25|16834.33|16834.33|16834.33|16834.33|16826.25|16826.25|0
1638456170000|2021-12-02 14:42:50|16836.16|16836.16|16838.04|16838.04|16838.51|16838.51|16836.16|16836.16|0
1638456180000|2021-12-02 14:43:00|16837.1|16837.1|16836.18|16836.18|16837.1|16837.1|16836.18|16836.18|0
1638456190000|2021-12-02 14:43:10|16836.8|16836.8|16835.57|16835.57|16836.8|16836.8|16835.57|16835.57|0
1638456200000|2021-12-02 14:43:20|16836.13|16836.13|16835.09|16835.09|16836.13|16836.13|16835.09|16835.09|0
1638456210000|2021-12-02 14:43:30|16834.99|16834.99|16834.99|16834.99|16834.99|16834.99|16834.99|16834.99|0
1638456220000|2021-12-02 14:43:40|16834.17|16834.17|16834.17|16834.17|16834.17|16834.17|16834.17|16834.17|0
1638456240000|2021-12-02 14:44:00|16833.06|16833.06|16833.06|16833.06|16833.06|16833.06|16833.06|16833.06|0
1638456260000|2021-12-02 14:44:20|16833.88|16833.88|16833.75|16833.75|16834.69|16834.69|16833.75|16833.75|0
1638456270000|2021-12-02 14:44:30|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|0
1638456280000|2021-12-02 14:44:40|16834.23|16834.23|16838.12|16838.12|16838.12|16838.12|16833.76|16833.76|0
1638456290000|2021-12-02 14:44:50|16837.31|16837.31|16835.87|16835.87|16837.77|16837.77|16835.87|16835.87|0
1638456300000|2021-12-02 14:45:00|16836.37|16836.37|16827.11|16827.11|16836.87|16836.87|16827.11|16827.11|0
1638456310000|2021-12-02 14:45:10|16826.66|16826.66|16827.48|16827.48|16827.48|16827.48|16826.66|16826.66|0
1638456320000|2021-12-02 14:45:20|16826.56|16826.56|16827.38|16827.38|16827.38|16827.38|16826.56|16826.56|0
1638456330000|2021-12-02 14:45:30|16827.85|16827.85|16831.61|16831.61|16831.61|16831.61|16827.85|16827.85|0
1638456340000|2021-12-02 14:45:40|16833.28|16833.28|16833.28|16833.28|16833.28|16833.28|16833.28|16833.28|0
1638456350000|2021-12-02 14:45:50|16834.71|16834.71|16834.71|16834.71|16834.71|16834.71|16834.71|16834.71|0
1638456360000|2021-12-02 14:46:00|16834.16|16834.16|16832.72|16832.72|16834.16|16834.16|16832.72|16832.72|0
1638456370000|2021-12-02 14:46:10|16832.17|16832.17|16827.79|16827.79|16832.17|16832.17|16827.79|16827.79|0
1638456380000|2021-12-02 14:46:20|16826.85|16826.85|16826.29|16826.29|16826.85|16826.85|16826.29|16826.29|0
1638456390000|2021-12-02 14:46:30|16824.43|16824.43|16816.14|16816.14|16824.43|16824.43|16816.14|16816.14|0
1638456400000|2021-12-02 14:46:40|16816.6|16816.6|16816.6|16816.6|16816.6|16816.6|16816.6|16816.6|0
1638456420000|2021-12-02 14:47:00|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|16817.42|0
1638456440000|2021-12-02 14:47:20|16822.11|16822.11|16825.94|16825.94|16825.94|16825.94|16822.11|16822.11|0
1638456450000|2021-12-02 14:47:30|16826.41|16826.41|16827.06|16827.06|16827.53|16827.53|16826.41|16826.41|0
1638456480000|2021-12-02 14:48:00|16827.87|16827.87|16829.6|16829.6|16829.6|16829.6|16827.87|16827.87|0
1638456490000|2021-12-02 14:48:10|16829.14|16829.14|16829.14|16829.14|16829.14|16829.14|16829.14|16829.14|0
1638456500000|2021-12-02 14:48:20|16828.58|16828.58|16827.56|16827.56|16828.58|16828.58|16827.56|16827.56|0
1638456520000|2021-12-02 14:48:40|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|16828.03|0
1638456530000|2021-12-02 14:48:50|16828.84|16828.84|16828.84|16828.84|16828.84|16828.84|16828.84|16828.84|0
1638456540000|2021-12-02 14:49:00|16830.83|16830.83|16830.6|16830.6|16831.33|16831.33|16829.69|16829.69|0
1638456550000|2021-12-02 14:49:10|16829.93|16829.93|16828.81|16828.81|16829.93|16829.93|16828.81|16828.81|0
1638456560000|2021-12-02 14:49:20|16827.4|16827.4|16824.67|16824.67|16827.4|16827.4|16824.67|16824.67|0
1638456570000|2021-12-02 14:49:30|16823.73|16823.73|16821.28|16821.28|16823.73|16823.73|16821.28|16821.28|0
1638456580000|2021-12-02 14:49:40|16820.72|16820.72|16813.05|16813.05|16820.72|16820.72|16813.05|16813.05|0
1638456590000|2021-12-02 14:49:50|16813.4|16813.4|16814.69|16814.69|16814.69|16814.69|16813.4|16813.4|0
1638456600000|2021-12-02 14:50:00|16816.51|16816.51|16816.51|16816.51|16816.51|16816.51|16816.51|16816.51|0
1638456610000|2021-12-02 14:50:10|16813.77|16813.77|16813.77|16813.77|16813.77|16813.77|16813.77|16813.77|0
1638456620000|2021-12-02 14:50:20|16813.3|16813.3|16811.67|16811.67|16813.3|16813.3|16811.67|16811.67|0
1638456630000|2021-12-02 14:50:30|16812.49|16812.49|16810.85|16810.85|16812.49|16812.49|16810.85|16810.85|0
1638456640000|2021-12-02 14:50:40|16812.49|16812.49|16817.94|16817.94|16817.94|16817.94|16812.49|16812.49|0
1638456650000|2021-12-02 14:50:50|16817.03|16817.03|16817.03|16817.03|16817.03|16817.03|16817.03|16817.03|0
1638456660000|2021-12-02 14:51:00|16817.84|16817.84|16814.98|16814.98|16817.84|16817.84|16814.98|16814.98|0
1638456670000|2021-12-02 14:51:10|16815.18|16815.18|16815.35|16815.35|16815.39|16815.39|16813.71|16813.71|0
1638456690000|2021-12-02 14:51:30|16815.55|16815.55|16816.93|16816.93|16816.93|16816.93|16815.55|16815.55|0
1638456700000|2021-12-02 14:51:40|16815.3|16815.3|16816.12|16816.12|16816.12|16816.12|16815.3|16815.3|0
1638456710000|2021-12-02 14:51:50|16816.34|16816.34|16818.01|16818.01|16818.01|16818.01|16816.34|16816.34|0
1638456720000|2021-12-02 14:52:00|16818.51|16818.51|16818.51|16818.51|16818.51|16818.51|16818.51|16818.51|0
1638456730000|2021-12-02 14:52:10|16818.98|16818.98|16818.98|16818.98|16818.98|16818.98|16818.98|16818.98|0
1638456750000|2021-12-02 14:52:30|16818.48|16818.48|16817.46|16817.46|16818.48|16818.48|16817.46|16817.46|0
1638456760000|2021-12-02 14:52:40|16818.28|16818.28|16817.46|16817.46|16818.28|16818.28|16817.46|16817.46|0
1638456780000|2021-12-02 14:53:00|16816.9|16816.9|16815.96|16815.96|16816.9|16816.9|16815.96|16815.96|0
1638456790000|2021-12-02 14:53:10|16817.08|16817.08|16818.51|16818.51|16818.51|16818.51|16817.08|16817.08|0
1638456820000|2021-12-02 14:53:40|16817.6|16817.6|16817.6|16817.6|16817.6|16817.6|16817.6|16817.6|0
1638456830000|2021-12-02 14:53:50|16818.54|16818.54|16823.92|16823.92|16824.86|16824.86|16818.54|16818.54|0
1638456840000|2021-12-02 14:54:00|16825.75|16825.75|16826.47|16826.47|16826.47|16826.47|16824.83|16824.83|0
1638456850000|2021-12-02 14:54:10|16826.96|16826.96|16826.88|16826.88|16829.01|16829.01|16826.88|16826.88|0
1638456860000|2021-12-02 14:54:20|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|0
1638456880000|2021-12-02 14:54:40|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|16825.03|0
1638456890000|2021-12-02 14:54:50|16825.5|16825.5|16826.88|16826.88|16826.88|16826.88|16825.5|16825.5|0
1638456900000|2021-12-02 14:55:00|16825.95|16825.95|16826.04|16826.04|16826.04|16826.04|16825.48|16825.48|0
1638456910000|2021-12-02 14:55:10|16825.22|16825.22|16824.73|16824.73|16825.22|16825.22|16823.91|16823.91|0
1638456920000|2021-12-02 14:55:20|16825.67|16825.67|16828.74|16828.74|16829.21|16829.21|16825.67|16825.67|0
1638456930000|2021-12-02 14:55:30|16830.99|16830.99|16831.46|16831.46|16831.46|16831.46|16830.99|16830.99|0
1638456940000|2021-12-02 14:55:40|16830.52|16830.52|16830.52|16830.52|16830.52|16830.52|16830.52|16830.52|0
1638456950000|2021-12-02 14:55:50|16830.99|16830.99|16833.13|16833.13|16833.13|16833.13|16830.99|16830.99|0
1638456960000|2021-12-02 14:56:00|16833.95|16833.95|16833.73|16833.73|16833.95|16833.95|16833.73|16833.73|0
1638456970000|2021-12-02 14:56:10|16833.17|16833.17|16831.54|16831.54|16833.17|16833.17|16831.54|16831.54|0
1638456980000|2021-12-02 14:56:20|16832.35|16832.35|16830.94|16830.94|16832.35|16832.35|16830.94|16830.94|0
1638457000000|2021-12-02 14:56:40|16832.77|16832.77|16837.99|16837.99|16837.99|16837.99|16832.77|16832.77|0
1638457010000|2021-12-02 14:56:50|16839.62|16839.62|16840.31|16840.31|16840.31|16840.31|16839.62|16839.62|0
1638457020000|2021-12-02 14:57:00|16841.43|16841.43|16841.43|16841.43|16841.43|16841.43|16841.43|16841.43|0
1638457030000|2021-12-02 14:57:10|16842.37|16842.37|16837.52|16837.52|16842.37|16842.37|16837|16837|0
1638457040000|2021-12-02 14:57:20|16836.96|16836.96|16835.35|16835.35|16836.96|16836.96|16835.35|16835.35|0
1638457050000|2021-12-02 14:57:30|16835.85|16835.85|16835.85|16835.85|16835.85|16835.85|16835.85|16835.85|0
1638457070000|2021-12-02 14:57:50|16836.66|16836.66|16836.66|16836.66|16836.66|16836.66|16836.66|16836.66|0
1638457080000|2021-12-02 14:58:00|16836.19|16836.19|16843.33|16843.33|16843.33|16843.33|16836.19|16836.19|0
1638457090000|2021-12-02 14:58:10|16842.22|16842.22|16842.22|16842.22|16842.22|16842.22|16842.22|16842.22|0
1638457110000|2021-12-02 14:58:30|16843.04|16843.04|16845.9|16845.9|16845.9|16845.9|16843.04|16843.04|0
1638457120000|2021-12-02 14:58:40|16846.84|16846.84|16846.84|16846.84|16846.84|16846.84|16846.84|16846.84|0
1638457130000|2021-12-02 14:58:50|16847.66|16847.66|16847.66|16847.66|16847.66|16847.66|16847.66|16847.66|0
1638457140000|2021-12-02 14:59:00|16849.29|16849.29|16863.64|16863.64|16863.64|16863.64|16849.29|16849.29|0
1638457160000|2021-12-02 14:59:20|16864.26|16864.26|16865.08|16865.08|16865.08|16865.08|16864.26|16864.26|0
1638457170000|2021-12-02 14:59:30|16866.96|16866.96|16865.52|16865.52|16866.96|16866.96|16865.52|16865.52|0
1638457180000|2021-12-02 14:59:40|16865.05|16865.05|16863.65|16863.65|16865.05|16865.05|16863.15|16863.15|0
1638457190000|2021-12-02 14:59:50|16862.24|16862.24|16862.24|16862.24|16862.24|16862.24|16862.24|16862.24|0
1638457200000|2021-12-02 15:00:00|16859.98|16859.98|16849.7|16849.7|16859.98|16859.98|16849.7|16849.7|0
1638457210000|2021-12-02 15:00:10|16846.83|16846.83|16832.44|16832.44|16846.83|16846.83|16832.44|16832.44|0
1638457220000|2021-12-02 15:00:20|16831.97|16831.97|16830.64|16830.64|16832.91|16832.91|16830.27|16830.27|0
1638457230000|2021-12-02 15:00:30|16830.17|16830.17|16823.05|16823.05|16830.17|16830.17|16823.05|16823.05|0
1638457240000|2021-12-02 15:00:40|16820.18|16820.18|16809.26|16809.26|16821.62|16821.62|16809.26|16809.26|0
1638457250000|2021-12-02 15:00:50|16807.43|16807.43|16795.86|16795.86|16807.43|16807.43|16795.86|16795.86|0
1638457260000|2021-12-02 15:01:00|16794.95|16794.95|16802.82|16802.82|16804.83|16804.83|16794.95|16794.95|0
1638457270000|2021-12-02 15:01:10|16801.9|16801.9|16802.82|16802.82|16802.82|16802.82|16800.99|16800.99|0
1638457280000|2021-12-02 15:01:20|16801.16|16801.16|16800.54|16800.54|16801.16|16801.16|16800.54|16800.54|0
1638457290000|2021-12-02 15:01:30|16799.6|16799.6|16797.11|16797.11|16799.6|16799.6|16794.86|16794.86|0
1638457300000|2021-12-02 15:01:40|16797.93|16797.93|16795.75|16795.75|16798.4|16798.4|16795.75|16795.75|0
1638457310000|2021-12-02 15:01:50|16795.2|16795.2|16797.01|16797.01|16797.01|16797.01|16795.2|16795.2|0
1638457320000|2021-12-02 15:02:00|16796.19|16796.19|16796.4|16796.4|16796.4|16796.4|16795.02|16795.02|0
1638457330000|2021-12-02 15:02:10|16795.46|16795.46|16794.03|16794.03|16795.46|16795.46|16794.03|16794.03|0
1638457350000|2021-12-02 15:02:30|16793.56|16793.56|16791.26|16791.26|16793.56|16793.56|16789.63|16789.63|0
1638457360000|2021-12-02 15:02:40|16794|16794|16798.64|16798.64|16798.64|16798.64|16794|16794|0
1638457370000|2021-12-02 15:02:50|16801.73|16801.73|16802.19|16802.19|16802.19|16802.19|16801.73|16801.73|0
1638457380000|2021-12-02 15:03:00|16803.61|16803.61|16810.08|16810.08|16810.55|16810.55|16803.61|16803.61|0
1638457390000|2021-12-02 15:03:10|16808.45|16808.45|16808.45|16808.45|16808.45|16808.45|16808.45|16808.45|0
1638457400000|2021-12-02 15:03:20|16809.39|16809.39|16809.39|16809.39|16809.39|16809.39|16809.39|16809.39|0
1638457410000|2021-12-02 15:03:30|16809.88|16809.88|16809.88|16809.88|16809.88|16809.88|16809.88|16809.88|0
1638457420000|2021-12-02 15:03:40|16809.07|16809.07|16805.81|16805.81|16809.07|16809.07|16805.81|16805.81|0
1638457430000|2021-12-02 15:03:50|16806.76|16806.76|16808.39|16808.39|16808.39|16808.39|16806.76|16806.76|0
1638457440000|2021-12-02 15:04:00|16808.95|16808.95|16808.15|16808.15|16808.95|16808.95|16807.12|16807.12|0
1638457450000|2021-12-02 15:04:10|16809.09|16809.09|16815.15|16815.15|16815.39|16815.39|16809.09|16809.09|0
1638457460000|2021-12-02 15:04:20|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|16816.06|0
1638457470000|2021-12-02 15:04:30|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|16814.94|0
1638457480000|2021-12-02 15:04:40|16815.89|16815.89|16819.35|16819.35|16819.35|16819.35|16815.89|16815.89|0
1638457490000|2021-12-02 15:04:50|16820.83|16820.83|16820.83|16820.83|16820.83|16820.83|16820.83|16820.83|0
1638457500000|2021-12-02 15:05:00|16820.02|16820.02|16819.2|16819.2|16820.63|16820.63|16819.2|16819.2|0
1638457510000|2021-12-02 15:05:10|16818.7|16818.7|16817.3|16817.3|16818.7|16818.7|16817.3|16817.3|0
1638457520000|2021-12-02 15:05:20|16816.35|16816.35|16816.82|16816.82|16816.82|16816.82|16816.35|16816.35|0
1638457540000|2021-12-02 15:05:40|16815.91|16815.91|16815.09|16815.09|16815.91|16815.91|16815.09|16815.09|0
1638457550000|2021-12-02 15:05:50|16814.18|16814.18|16813.24|16813.24|16814.18|16814.18|16812.77|16812.77|0
1638457560000|2021-12-02 15:06:00|16813.71|16813.71|16817.2|16817.2|16817.2|16817.2|16813.71|16813.71|0
1638457570000|2021-12-02 15:06:10|16816.7|16816.7|16816.7|16816.7|16816.7|16816.7|16816.7|16816.7|0
1638457580000|2021-12-02 15:06:20|16818.13|16818.13|16820.24|16820.24|16820.24|16820.24|16818.13|16818.13|0
1638457590000|2021-12-02 15:06:30|16821.15|16821.15|16819.74|16819.74|16821.15|16821.15|16819.74|16819.74|0
1638457610000|2021-12-02 15:06:50|16818.31|16818.31|16814.94|16814.94|16818.31|16818.31|16814.94|16814.94|0
1638457620000|2021-12-02 15:07:00|16814.45|16814.45|16814.45|16814.45|16814.45|16814.45|16813.51|16813.51|0
1638457630000|2021-12-02 15:07:10|16815.26|16815.26|16814.32|16814.32|16815.26|16815.26|16814.32|16814.32|0
1638457640000|2021-12-02 15:07:20|16815.24|16815.24|16819.09|16819.09|16819.09|16819.09|16815.24|16815.24|0
1638457650000|2021-12-02 15:07:30|16821.91|16821.91|16823.9|16823.9|16823.9|16823.9|16821.91|16821.91|0
1638457660000|2021-12-02 15:07:40|16821.91|16821.91|16820.09|16820.09|16821.91|16821.91|16820.09|16820.09|0
1638457680000|2021-12-02 15:08:00|16818.65|16818.65|16818.65|16818.65|16818.65|16818.65|16818.65|16818.65|0
1638457690000|2021-12-02 15:08:10|16817.83|16817.83|16812.76|16812.76|16817.83|16817.83|16812.76|16812.76|0
1638457700000|2021-12-02 15:08:20|16810.93|16810.93|16810.93|16810.93|16810.93|16810.93|16810.93|16810.93|0
1638457710000|2021-12-02 15:08:30|16808.07|16808.07|16808.16|16808.16|16808.16|16808.16|16807.25|16807.25|0
1638457720000|2021-12-02 15:08:40|16807.22|16807.22|16807.22|16807.22|16807.22|16807.22|16807.22|16807.22|0
1638457730000|2021-12-02 15:08:50|16806.66|16806.66|16806.66|16806.66|16806.66|16806.66|16806.66|16806.66|0
1638457740000|2021-12-02 15:09:00|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|16806.22|0
1638457750000|2021-12-02 15:09:10|16804.58|16804.58|16799.89|16799.89|16804.58|16804.58|16799.89|16799.89|0
1638457760000|2021-12-02 15:09:20|16798.95|16798.95|16797.4|16797.4|16799.77|16799.77|16797.4|16797.4|0
1638457770000|2021-12-02 15:09:30|16797.19|16797.19|16798.19|16798.19|16798.19|16798.19|16797.19|16797.19|0
1638457780000|2021-12-02 15:09:40|16798.74|16798.74|16800.38|16800.38|16800.38|16800.38|16798.74|16798.74|0
1638457790000|2021-12-02 15:09:50|16801.32|16801.32|16800.5|16800.5|16801.32|16801.32|16800.5|16800.5|0
1638457800000|2021-12-02 15:10:00|16801.32|16801.32|16799.89|16799.89|16801.32|16801.32|16799.89|16799.89|0
1638457810000|2021-12-02 15:10:10|16798.95|16798.95|16797.42|16797.42|16798.95|16798.95|16797.22|16797.22|0
1638457820000|2021-12-02 15:10:20|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|0
1638457830000|2021-12-02 15:10:30|16795.17|16795.17|16785.43|16785.43|16795.17|16795.17|16785.43|16785.43|0
1638457840000|2021-12-02 15:10:40|16784.62|16784.62|16781.69|16781.69|16784.62|16784.62|16781.69|16781.69|0
1638457850000|2021-12-02 15:10:50|16780.78|16780.78|16772.72|16772.72|16780.78|16780.78|16772.72|16772.72|0
1638457860000|2021-12-02 15:11:00|16771.17|16771.17|16774.41|16774.41|16774.41|16774.41|16771.17|16771.17|0
1638457870000|2021-12-02 15:11:10|16773.5|16773.5|16772.68|16772.68|16773.5|16773.5|16772.68|16772.68|0
1638457880000|2021-12-02 15:11:20|16771.25|16771.25|16770.78|16770.78|16771.25|16771.25|16770.78|16770.78|0
1638457890000|2021-12-02 15:11:30|16771.72|16771.72|16768.75|16768.75|16771.72|16771.72|16768.25|16768.25|0
1638457900000|2021-12-02 15:11:40|16769.57|16769.57|16769.1|16769.1|16769.57|16769.57|16768.62|16768.62|0
1638457910000|2021-12-02 15:11:50|16770.01|16770.01|16774.6|16774.6|16774.6|16774.6|16770.01|16770.01|0
1638457920000|2021-12-02 15:12:00|16775.52|16775.52|16777.75|16777.75|16777.75|16777.75|16775.52|16775.52|0
1638457940000|2021-12-02 15:12:20|16778.56|16778.56|16792.22|16792.22|16792.22|16792.22|16778.56|16778.56|0
1638457950000|2021-12-02 15:12:30|16792.71|16792.71|16796.62|16796.62|16796.62|16796.62|16792.71|16792.71|0
1638457960000|2021-12-02 15:12:40|16795.74|16795.74|16795.74|16795.74|16795.74|16795.74|16795.74|16795.74|0
1638457980000|2021-12-02 15:13:00|16795.27|16795.27|16792.51|16792.51|16795.27|16795.27|16792.51|16792.51|0
1638457990000|2021-12-02 15:13:10|16793.45|16793.45|16793.45|16793.45|16793.45|16793.45|16793.45|16793.45|0
1638458000000|2021-12-02 15:13:20|16795.08|16795.08|16795.38|16795.38|16797.01|16797.01|16795.08|16795.08|0
1638458010000|2021-12-02 15:13:30|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|16798.24|0
1638458020000|2021-12-02 15:13:40|16800.46|16800.46|16797.91|16797.91|16800.46|16800.46|16797.91|16797.91|0
1638458030000|2021-12-02 15:13:50|16798.82|16798.82|16799.64|16799.64|16799.64|16799.64|16798.82|16798.82|0
1638458050000|2021-12-02 15:14:10|16799.17|16799.17|16799.17|16799.17|16799.17|16799.17|16799.17|16799.17|0
1638458060000|2021-12-02 15:14:20|16799.99|16799.99|16807.46|16807.46|16807.46|16807.46|16799.99|16799.99|0
1638458070000|2021-12-02 15:14:30|16807.92|16807.92|16808.61|16808.61|16808.61|16808.61|16807.92|16807.92|0
1638458090000|2021-12-02 15:14:50|16806.32|16806.32|16804.33|16804.33|16806.32|16806.32|16804.33|16804.33|0
1638458100000|2021-12-02 15:15:00|16803.51|16803.51|16803.56|16803.56|16803.56|16803.56|16803.06|16803.06|0
1638458120000|2021-12-02 15:15:20|16803.76|16803.76|16803.76|16803.76|16803.76|16803.76|16803.76|16803.76|0
1638458150000|2021-12-02 15:15:50|16802.85|16802.85|16801.22|16801.22|16802.85|16802.85|16801.22|16801.22|0
1638458160000|2021-12-02 15:16:00|16799.81|16799.81|16800.22|16800.22|16800.22|16800.22|16797.68|16797.68|0
1638458170000|2021-12-02 15:16:10|16801.16|16801.16|16800.82|16800.82|16801.63|16801.63|16800.82|16800.82|0
1638458180000|2021-12-02 15:16:20|16797.97|16797.97|16796.24|16796.24|16797.97|16797.97|16796.24|16796.24|0
1638458190000|2021-12-02 15:16:30|16795.63|16795.63|16794.31|16794.31|16795.63|16795.63|16794.31|16794.31|0
1638458210000|2021-12-02 15:16:50|16790.85|16790.85|16789.02|16789.02|16790.85|16790.85|16789.02|16789.02|0
1638458220000|2021-12-02 15:17:00|16788.46|16788.46|16787.52|16787.52|16788.46|16788.46|16786.58|16786.58|0
1638458230000|2021-12-02 15:17:10|16788.46|16788.46|16788.34|16788.34|16791.2|16791.2|16788.34|16788.34|0
1638458240000|2021-12-02 15:17:20|16789.15|16789.15|16787.94|16787.94|16789.15|16789.15|16786.51|16786.51|0
1638458250000|2021-12-02 15:17:30|16786.95|16786.95|16785.6|16785.6|16786.95|16786.95|16784.78|16784.78|0
1638458260000|2021-12-02 15:17:40|16784.17|16784.17|16781.88|16781.88|16784.17|16784.17|16781.32|16781.32|0
1638458270000|2021-12-02 15:17:50|16783.71|16783.71|16781.89|16781.89|16784.26|16784.26|16781.89|16781.89|0
1638458280000|2021-12-02 15:18:00|16782.71|16782.71|16782.71|16782.71|16782.71|16782.71|16782.71|16782.71|0
1638458290000|2021-12-02 15:18:10|16781.71|16781.71|16776.74|16776.74|16783.51|16783.51|16776.27|16776.27|0
1638458310000|2021-12-02 15:18:30|16777.55|16777.55|16770.19|16770.19|16777.55|16777.55|16769.25|16769.25|0
1638458330000|2021-12-02 15:18:50|16771.1|16771.1|16778.64|16778.64|16778.64|16778.64|16771.1|16771.1|0
1638458340000|2021-12-02 15:19:00|16779.55|16779.55|16780.4|16780.4|16780.96|16780.96|16779.33|16779.33|0
1638458350000|2021-12-02 15:19:10|16781.22|16781.22|16781.78|16781.78|16781.78|16781.78|16781.22|16781.22|0
1638458360000|2021-12-02 15:19:20|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|16782.33|0
1638458390000|2021-12-02 15:19:50|16782.85|16782.85|16782.85|16782.85|16782.85|16782.85|16782.85|16782.85|0
1638458400000|2021-12-02 15:20:00|16781.12|16781.12|16775.12|16775.12|16781.12|16781.12|16775.12|16775.12|0
1638458410000|2021-12-02 15:20:10|16773.68|16773.68|16773.68|16773.68|16773.68|16773.68|16773.68|16773.68|0
1638458420000|2021-12-02 15:20:20|16772.74|16772.74|16772.18|16772.18|16772.74|16772.74|16772.18|16772.18|0
1638458430000|2021-12-02 15:20:30|16769.73|16769.73|16768.1|16768.1|16769.73|16769.73|16768.1|16768.1|0
1638458440000|2021-12-02 15:20:40|16767.69|16767.69|16758.92|16758.92|16767.69|16767.69|16758.92|16758.92|0
1638458450000|2021-12-02 15:20:50|16756.06|16756.06|16757.43|16757.43|16757.43|16757.43|16754.88|16754.88|0
1638458460000|2021-12-02 15:21:00|16756.96|16756.96|16757.21|16757.21|16757.43|16757.43|16756.96|16756.96|0
1638458470000|2021-12-02 15:21:10|16756.39|16756.39|16756.17|16756.17|16756.86|16756.86|16756.17|16756.17|0
1638458480000|2021-12-02 15:21:20|16755.7|16755.7|16755.7|16755.7|16755.7|16755.7|16755.7|16755.7|0
1638458490000|2021-12-02 15:21:30|16753.71|16753.71|16754.02|16754.02|16755.2|16755.2|16753.53|16753.53|0
1638458500000|2021-12-02 15:21:40|16753.08|16753.08|16753.58|16753.58|16753.58|16753.58|16753.08|16753.08|0
1638458520000|2021-12-02 15:22:00|16755.16|16755.16|16760.31|16760.31|16760.31|16760.31|16754.74|16754.74|0
1638458550000|2021-12-02 15:22:30|16759.37|16759.37|16763.11|16763.11|16763.11|16763.11|16759.37|16759.37|0
1638458560000|2021-12-02 15:22:40|16763.61|16763.61|16768.69|16768.69|16768.69|16768.69|16762.99|16762.99|0
1638458570000|2021-12-02 15:22:50|16768.14|16768.14|16767.2|16767.2|16768.14|16768.14|16766.25|16766.25|0
1638458580000|2021-12-02 15:23:00|16768.31|16768.31|16768.87|16768.87|16768.87|16768.87|16768.31|16768.31|0
1638458590000|2021-12-02 15:23:10|16769.78|16769.78|16771.22|16771.22|16771.22|16771.22|16769.78|16769.78|0
1638458600000|2021-12-02 15:23:20|16772.04|16772.04|16772.04|16772.04|16772.04|16772.04|16772.04|16772.04|0
1638458620000|2021-12-02 15:23:40|16770.75|16770.75|16770.75|16770.75|16770.75|16770.75|16770.75|16770.75|0
1638458630000|2021-12-02 15:23:50|16771.57|16771.57|16774.5|16774.5|16774.5|16774.5|16771.57|16771.57|0
1638458640000|2021-12-02 15:24:00|16775.41|16775.41|16786.07|16786.07|16786.07|16786.07|16775.41|16775.41|0
1638458660000|2021-12-02 15:24:20|16788|16788|16789.39|16789.39|16789.39|16789.39|16788|16788|0
1638458670000|2021-12-02 15:24:30|16790.82|16790.82|16794.8|16794.8|16794.8|16794.8|16790.82|16790.82|0
1638458690000|2021-12-02 15:24:50|16795.35|16795.35|16796.79|16796.79|16796.79|16796.79|16795.35|16795.35|0
1638458700000|2021-12-02 15:25:00|16798.42|16798.42|16802.45|16802.45|16802.45|16802.45|16797.95|16797.95|0
1638458710000|2021-12-02 15:25:10|16803.36|16803.36|16803.76|16803.76|16804.68|16804.68|16803.36|16803.36|0
1638458720000|2021-12-02 15:25:20|16802.85|16802.85|16800.72|16800.72|16802.85|16802.85|16800.72|16800.72|0
1638458730000|2021-12-02 15:25:30|16801.54|16801.54|16802.97|16802.97|16802.97|16802.97|16801.54|16801.54|0
1638458740000|2021-12-02 15:25:40|16800.1|16800.1|16796.12|16796.12|16800.1|16800.1|16794.04|16794.04|0
1638458750000|2021-12-02 15:25:50|16797.79|16797.79|16798.61|16798.61|16798.61|16798.61|16797.79|16797.79|0
1638458760000|2021-12-02 15:26:00|16801.47|16801.47|16806.99|16806.99|16806.99|16806.99|16801.47|16801.47|0
1638458770000|2021-12-02 15:26:10|16807.45|16807.45|16812.43|16812.43|16812.43|16812.43|16807.45|16807.45|0
1638458780000|2021-12-02 15:26:20|16814.87|16814.87|16821.83|16821.83|16821.83|16821.83|16814.87|16814.87|0
1638458790000|2021-12-02 15:26:30|16822.82|16822.82|16838.6|16838.6|16838.6|16838.6|16822.82|16822.82|0
1638458800000|2021-12-02 15:26:40|16839.41|16839.41|16841.05|16841.05|16841.05|16841.05|16839.41|16839.41|0
1638458810000|2021-12-02 15:26:50|16842.16|16842.16|16845.4|16845.4|16845.4|16845.4|16842.16|16842.16|0
1638458820000|2021-12-02 15:27:00|16844.93|16844.93|16846.56|16846.56|16847.38|16847.38|16844.93|16844.93|0
1638458840000|2021-12-02 15:27:20|16847.12|16847.12|16854.48|16854.48|16854.69|16854.69|16847.12|16847.12|0
1638458850000|2021-12-02 15:27:30|16849.99|16849.99|16850.34|16850.34|16850.34|16850.34|16849.43|16849.43|0
1638458860000|2021-12-02 15:27:40|16849.87|16849.87|16848.93|16848.93|16849.87|16849.87|16848.93|16848.93|0
1638458870000|2021-12-02 15:27:50|16848.11|16848.11|16841.63|16841.63|16848.11|16848.11|16841.63|16841.63|0
1638458890000|2021-12-02 15:28:10|16839.64|16839.64|16839.64|16839.64|16839.64|16839.64|16839.64|16839.64|0
1638458900000|2021-12-02 15:28:20|16838.21|16838.21|16835.13|16835.13|16838.21|16838.21|16835.13|16835.13|0
1638458920000|2021-12-02 15:28:40|16835.8|16835.8|16835.8|16835.8|16835.8|16835.8|16835.8|16835.8|0
1638458930000|2021-12-02 15:28:50|16836.27|16836.27|16835.91|16835.91|16836.27|16836.27|16835.45|16835.45|0
1638458940000|2021-12-02 15:29:00|16836.38|16836.38|16836.38|16836.38|16836.38|16836.38|16836.38|16836.38|0
1638458950000|2021-12-02 15:29:10|16844.58|16844.58|16844.08|16844.08|16844.58|16844.58|16844.08|16844.08|0
1638458960000|2021-12-02 15:29:20|16843.62|16843.62|16843.15|16843.15|16843.62|16843.62|16843.15|16843.15|0
1638458970000|2021-12-02 15:29:30|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|16843.97|0
1638458990000|2021-12-02 15:29:50|16845.4|16845.4|16845.4|16845.4|16845.4|16845.4|16845.4|16845.4|0
1638459000000|2021-12-02 15:30:00|16846.22|16846.22|16853.84|16853.84|16853.84|16853.84|16846.22|16846.22|0
1638459010000|2021-12-02 15:30:10|16855.67|16855.67|16855.67|16855.67|16855.67|16855.67|16855.67|16855.67|0
1638459020000|2021-12-02 15:30:20|16856.6|16856.6|16858.58|16858.58|16859.05|16859.05|16856.6|16856.6|0
1638459030000|2021-12-02 15:30:30|16859.1|16859.1|16854.06|16854.06|16859.1|16859.1|16854.06|16854.06|0
1638459040000|2021-12-02 15:30:40|16853.24|16853.24|16851.81|16851.81|16853.24|16853.24|16851.81|16851.81|0
1638459050000|2021-12-02 15:30:50|16850.99|16850.99|16850.08|16850.08|16850.99|16850.99|16850.08|16850.08|0
1638459060000|2021-12-02 15:31:00|16852.8|16852.8|16852.33|16852.33|16852.8|16852.8|16852.33|16852.33|0
1638459070000|2021-12-02 15:31:10|16854.16|16854.16|16855.21|16855.21|16855.21|16855.21|16854.16|16854.16|0
1638459080000|2021-12-02 15:31:20|16853.71|16853.71|16854.18|16854.18|16854.18|16854.18|16853.71|16853.71|0
1638459090000|2021-12-02 15:31:30|16853.27|16853.27|16855.94|16855.94|16855.94|16855.94|16853.27|16853.27|0
1638459100000|2021-12-02 15:31:40|16854.06|16854.06|16854.06|16854.06|16854.06|16854.06|16854.06|16854.06|0
1638459120000|2021-12-02 15:32:00|16853.59|16853.59|16849.31|16849.31|16853.59|16853.59|16849.31|16849.31|0
1638459130000|2021-12-02 15:32:10|16850.74|16850.74|16849.92|16849.92|16850.74|16850.74|16849.92|16849.92|0
1638459140000|2021-12-02 15:32:20|16856.73|16856.73|16862.28|16862.28|16862.28|16862.28|16856.73|16856.73|0
1638459150000|2021-12-02 15:32:30|16860.87|16860.87|16859.48|16859.48|16860.87|16860.87|16859.48|16859.48|0
1638459170000|2021-12-02 15:32:50|16858.99|16858.99|16857.76|16857.76|16858.99|16858.99|16857.55|16857.55|0
1638459180000|2021-12-02 15:33:00|16857.29|16857.29|16860.56|16860.56|16860.56|16860.56|16857.29|16857.29|0
1638459190000|2021-12-02 15:33:10|16859.64|16859.64|16859.47|16859.47|16859.64|16859.64|16858.65|16858.65|0
1638459200000|2021-12-02 15:33:20|16858.03|16858.03|16856.75|16856.75|16858.03|16858.03|16856.75|16856.75|0
1638459210000|2021-12-02 15:33:30|16854.8|16854.8|16852.5|16852.5|16854.8|16854.8|16852.04|16852.04|0
1638459230000|2021-12-02 15:33:50|16849.24|16849.24|16849.24|16849.24|16849.24|16849.24|16849.24|16849.24|0
1638459240000|2021-12-02 15:34:00|16847.85|16847.85|16846.83|16846.83|16847.85|16847.85|16846.83|16846.83|0
1638459250000|2021-12-02 15:34:10|16847.64|16847.64|16849.05|16849.05|16849.99|16849.99|16847.64|16847.64|0
1638459260000|2021-12-02 15:34:20|16848.58|16848.58|16847.09|16847.09|16848.58|16848.58|16847.09|16847.09|0
1638459270000|2021-12-02 15:34:30|16845.66|16845.66|16838.53|16838.53|16845.66|16845.66|16836.23|16836.23|0
1638459280000|2021-12-02 15:34:40|16839.44|16839.44|16836.8|16836.8|16839.44|16839.44|16836.8|16836.8|0
1638459290000|2021-12-02 15:34:50|16835.36|16835.36|16834.43|16834.43|16835.36|16835.36|16834.43|16834.43|0
1638459300000|2021-12-02 15:35:00|16834.65|16834.65|16832.33|16832.33|16834.88|16834.88|16832.33|16832.33|0
1638459310000|2021-12-02 15:35:10|16831.39|16831.39|16830.57|16830.57|16831.39|16831.39|16830.57|16830.57|0
1638459330000|2021-12-02 15:35:30|16828.94|16828.94|16826.42|16826.42|16828.94|16828.94|16826.42|16826.42|0
1638459350000|2021-12-02 15:35:50|16825|16825|16822.14|16822.14|16825|16825|16822.14|16822.14|0
1638459360000|2021-12-02 15:36:00|16821.73|16821.73|16821.7|16821.7|16821.73|16821.73|16821.23|16821.23|0
1638459370000|2021-12-02 15:36:10|16821.14|16821.14|16818.6|16818.6|16821.14|16821.14|16818.6|16818.6|0
1638459390000|2021-12-02 15:36:30|16818.13|16818.13|16819.94|16819.94|16820.87|16820.87|16818.13|16818.13|0
1638459400000|2021-12-02 15:36:40|16821.76|16821.76|16823.25|16823.25|16823.25|16823.25|16821.76|16821.76|0
1638459420000|2021-12-02 15:37:00|16824.19|16824.19|16824.69|16824.69|16824.69|16824.69|16824.19|16824.19|0
1638459430000|2021-12-02 15:37:10|16823.75|16823.75|16827.37|16827.37|16827.37|16827.37|16823.75|16823.75|0
1638459440000|2021-12-02 15:37:20|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|0
1638459450000|2021-12-02 15:37:30|16829.75|16829.75|16829.75|16829.75|16829.75|16829.75|16829.75|16829.75|0
1638459460000|2021-12-02 15:37:40|16828.83|16828.83|16828.36|16828.36|16829.3|16829.3|16828.36|16828.36|0
1638459470000|2021-12-02 15:37:50|16828.83|16828.83|16828.02|16828.02|16828.83|16828.83|16828.02|16828.02|0
1638459480000|2021-12-02 15:38:00|16828.83|16828.83|16829.67|16829.67|16830.12|16830.12|16828.83|16828.83|0
1638459490000|2021-12-02 15:38:10|16829.2|16829.2|16830.64|16830.64|16830.64|16830.64|16829.2|16829.2|0
1638459500000|2021-12-02 15:38:20|16831.45|16831.45|16832.4|16832.4|16832.4|16832.4|16830.54|16830.54|0
1638459510000|2021-12-02 15:38:30|16831.46|16831.46|16831.46|16831.46|16831.46|16831.46|16831.46|16831.46|0
1638459520000|2021-12-02 15:38:40|16830.52|16830.52|16820.47|16820.47|16830.52|16830.52|16820.05|16820.05|0
1638459530000|2021-12-02 15:38:50|16821.88|16821.88|16821.88|16821.88|16821.88|16821.88|16821.88|16821.88|0
1638459540000|2021-12-02 15:39:00|16822.82|16822.82|16819.68|16819.68|16822.82|16822.82|16819.68|16819.68|0
1638459550000|2021-12-02 15:39:10|16819.2|16819.2|16817.71|16817.71|16819.2|16819.2|16817.71|16817.71|0
1638459560000|2021-12-02 15:39:20|16818.52|16818.52|16815.68|16815.68|16818.52|16818.52|16815.68|16815.68|0
1638459570000|2021-12-02 15:39:30|16815.21|16815.21|16814.17|16814.17|16815.21|16815.21|16814.17|16814.17|0
1638459580000|2021-12-02 15:39:40|16814.99|16814.99|16814.99|16814.99|16814.99|16814.99|16814.99|16814.99|0
1638459590000|2021-12-02 15:39:50|16815.81|16815.81|16820.63|16820.63|16820.63|16820.63|16815.81|16815.81|0
1638459600000|2021-12-02 15:40:00|16821.19|16821.19|16831.9|16831.9|16832.45|16832.45|16821.19|16821.19|0
1638459610000|2021-12-02 15:40:10|16834.76|16834.76|16836.73|16836.73|16836.73|16836.73|16833.85|16833.85|0
1638459620000|2021-12-02 15:40:20|16835.81|16835.81|16836.73|16836.73|16836.73|16836.73|16835.81|16835.81|0
1638459630000|2021-12-02 15:40:30|16837.67|16837.67|16837.2|16837.2|16837.67|16837.67|16836.38|16836.38|0
1638459650000|2021-12-02 15:40:50|16838.01|16838.01|16839.13|16839.13|16839.13|16839.13|16838.01|16838.01|0
1638459660000|2021-12-02 15:41:00|16839.62|16839.62|16847.09|16847.09|16847.09|16847.09|16839.13|16839.13|0
1638459670000|2021-12-02 15:41:10|16846.68|16846.68|16835.9|16835.9|16846.68|16846.68|16835.9|16835.9|0
1638459690000|2021-12-02 15:41:30|16834.26|16834.26|16838.13|16838.13|16838.13|16838.13|16834.26|16834.26|0
1638459710000|2021-12-02 15:41:50|16838.6|16838.6|16838.6|16838.6|16838.6|16838.6|16838.6|16838.6|0
1638459720000|2021-12-02 15:42:00|16842.25|16842.25|16843.07|16843.07|16843.07|16843.07|16842.25|16842.25|0
1638459730000|2021-12-02 15:42:10|16843.62|16843.62|16846.94|16846.94|16846.94|16846.94|16843.62|16843.62|0
1638459740000|2021-12-02 15:42:20|16847.88|16847.88|16848.7|16848.7|16848.7|16848.7|16847.88|16847.88|0
1638459750000|2021-12-02 15:42:30|16850.33|16850.33|16851.74|16851.74|16851.74|16851.74|16850.33|16850.33|0
1638459760000|2021-12-02 15:42:40|16851.97|16851.97|16855.75|16855.75|16855.75|16855.75|16851.97|16851.97|0
1638459770000|2021-12-02 15:42:50|16856.21|16856.21|16855.74|16855.74|16856.21|16856.21|16855.74|16855.74|0
1638459790000|2021-12-02 15:43:10|16856.21|16856.21|16859.26|16859.26|16859.26|16859.26|16856.21|16856.21|0
1638459800000|2021-12-02 15:43:20|16859.72|16859.72|16862.51|16862.51|16862.51|16862.51|16859.72|16859.72|0
1638459810000|2021-12-02 15:43:30|16859.05|16859.05|16860.34|16860.34|16860.34|16860.34|16859.05|16859.05|0
1638459840000|2021-12-02 15:44:00|16861.25|16861.25|16859.84|16859.84|16861.25|16861.25|16859.84|16859.84|0
1638459850000|2021-12-02 15:44:10|16859.28|16859.28|16859.28|16859.28|16859.28|16859.28|16859.28|16859.28|0
1638459860000|2021-12-02 15:44:20|16856.47|16856.47|16855.56|16855.56|16856.47|16856.47|16855.56|16855.56|0
1638459870000|2021-12-02 15:44:30|16852.22|16852.22|16852.22|16852.22|16852.22|16852.22|16852.22|16852.22|0
1638459880000|2021-12-02 15:44:40|16851.4|16851.4|16847.2|16847.2|16851.4|16851.4|16847.2|16847.2|0
1638459890000|2021-12-02 15:44:50|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|0
1638459900000|2021-12-02 15:45:00|16844.82|16844.82|16844|16844|16844.82|16844.82|16844|16844|0
1638459910000|2021-12-02 15:45:10|16844.92|16844.92|16848.43|16848.43|16848.43|16848.43|16843.48|16843.48|0
1638459920000|2021-12-02 15:45:20|16847.88|16847.88|16847.88|16847.88|16847.88|16847.88|16847.88|16847.88|0
1638459950000|2021-12-02 15:45:50|16846.76|16846.76|16842.36|16842.36|16846.76|16846.76|16842.36|16842.36|0
1638459960000|2021-12-02 15:46:00|16841.54|16841.54|16842.36|16842.36|16842.36|16842.36|16841.54|16841.54|0
1638459970000|2021-12-02 15:46:10|16843.17|16843.17|16845.23|16845.23|16845.23|16845.23|16843.17|16843.17|0
1638459980000|2021-12-02 15:46:20|16844.73|16844.73|16841.04|16841.04|16844.73|16844.73|16841.04|16841.04|0
1638460000000|2021-12-02 15:46:40|16841.98|16841.98|16843.39|16843.39|16843.39|16843.39|16841.49|16841.49|0
1638460010000|2021-12-02 15:46:50|16843.62|16843.62|16852.26|16852.26|16852.26|16852.26|16843.62|16843.62|0
1638460020000|2021-12-02 15:47:00|16853.04|16853.04|16854.18|16854.18|16854.18|16854.18|16853.04|16853.04|0
1638460030000|2021-12-02 15:47:10|16855.18|16855.18|16860.2|16860.2|16860.2|16860.2|16855.18|16855.18|0
1638460040000|2021-12-02 15:47:20|16861.01|16861.01|16862.84|16862.84|16862.84|16862.84|16861.01|16861.01|0
1638460050000|2021-12-02 15:47:30|16862.02|16862.02|16860.59|16860.59|16862.02|16862.02|16860.59|16860.59|0
1638460070000|2021-12-02 15:47:50|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|0
1638460080000|2021-12-02 15:48:00|16860.23|16860.23|16865.68|16865.68|16865.68|16865.68|16860.23|16860.23|0
1638460090000|2021-12-02 15:48:10|16866.49|16866.49|16876.15|16876.15|16876.15|16876.15|16866.49|16866.49|0
1638460100000|2021-12-02 15:48:20|16877.15|16877.15|16877.9|16877.9|16880.1|16880.1|16877.12|16877.12|0
1638460110000|2021-12-02 15:48:30|16880.77|16880.77|16882.75|16882.75|16882.75|16882.75|16880.77|16880.77|0
1638460120000|2021-12-02 15:48:40|16883.22|16883.22|16882.28|16882.28|16883.22|16883.22|16882.28|16882.28|0
1638460140000|2021-12-02 15:49:00|16883.1|16883.1|16880.93|16880.93|16883.79|16883.79|16880.93|16880.93|0
1638460150000|2021-12-02 15:49:10|16880.11|16880.11|16880.11|16880.11|16880.11|16880.11|16880.11|16880.11|0
1638460170000|2021-12-02 15:49:30|16878.28|16878.28|16881.45|16881.45|16881.45|16881.45|16878.28|16878.28|0
1638460180000|2021-12-02 15:49:40|16878.58|16878.58|16877.59|16877.59|16878.58|16878.58|16877.59|16877.59|0
1638460190000|2021-12-02 15:49:50|16876.77|16876.77|16876.77|16876.77|16876.77|16876.77|16876.77|16876.77|0
1638460210000|2021-12-02 15:50:10|16876.28|16876.28|16874.87|16874.87|16876.28|16876.28|16874.87|16874.87|0
1638460230000|2021-12-02 15:50:30|16875.78|16875.78|16876.74|16876.74|16876.74|16876.74|16875.78|16875.78|0
1638460250000|2021-12-02 15:50:50|16875.31|16875.31|16874.37|16874.37|16875.31|16875.31|16874.37|16874.37|0
1638460260000|2021-12-02 15:51:00|16873.91|16873.91|16872.36|16872.36|16873.91|16873.91|16872.36|16872.36|0
1638460270000|2021-12-02 15:51:10|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|16871.89|0
1638460280000|2021-12-02 15:51:20|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|16870.97|0
1638460290000|2021-12-02 15:51:30|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|0
1638460300000|2021-12-02 15:51:40|16868.43|16868.43|16867.49|16867.49|16868.43|16868.43|16867.49|16867.49|0
1638460310000|2021-12-02 15:51:50|16866.57|16866.57|16864.75|16864.75|16866.57|16866.57|16864.75|16864.75|0
1638460320000|2021-12-02 15:52:00|16864.25|16864.25|16865.22|16865.22|16865.22|16865.22|16864.25|16864.25|0
1638460330000|2021-12-02 15:52:10|16867.04|16867.04|16867.04|16867.04|16867.04|16867.04|16867.04|16867.04|0
1638460340000|2021-12-02 15:52:20|16865.41|16865.41|16865.41|16865.41|16865.41|16865.41|16865.41|16865.41|0
1638460350000|2021-12-02 15:52:30|16865.97|16865.97|16863.62|16863.62|16865.97|16865.97|16863.62|16863.62|0
1638460360000|2021-12-02 15:52:40|16863.06|16863.06|16859.5|16859.5|16863.06|16863.06|16859.5|16859.5|0
1638460370000|2021-12-02 15:52:50|16859.97|16859.97|16860.44|16860.44|16860.44|16860.44|16859.97|16859.97|0
1638460380000|2021-12-02 15:53:00|16861.55|16861.55|16861.98|16861.98|16862.92|16862.92|16861.55|16861.55|0
1638460390000|2021-12-02 15:53:10|16861.43|16861.43|16861.43|16861.43|16861.43|16861.43|16861.43|16861.43|0
1638460400000|2021-12-02 15:53:20|16861.9|16861.9|16861.9|16861.9|16861.9|16861.9|16861.9|16861.9|0
1638460420000|2021-12-02 15:53:40|16860.46|16860.46|16854.08|16854.08|16861.9|16861.9|16854.08|16854.08|0
1638460440000|2021-12-02 15:54:00|16855.51|16855.51|16857.76|16857.76|16857.76|16857.76|16855.51|16855.51|0
1638460450000|2021-12-02 15:54:10|16858.23|16858.23|16859.16|16859.16|16859.16|16859.16|16858.23|16858.23|0
1638460460000|2021-12-02 15:54:20|16859.6|16859.6|16859.6|16859.6|16859.6|16859.6|16859.6|16859.6|0
1638460470000|2021-12-02 15:54:30|16858.66|16858.66|16857.85|16857.85|16859.13|16859.13|16857.85|16857.85|0
1638460480000|2021-12-02 15:54:40|16858.46|16858.46|16861.45|16861.45|16861.45|16861.45|16858.46|16858.46|0
1638460490000|2021-12-02 15:54:50|16861.94|16861.94|16861.94|16861.94|16861.94|16861.94|16861.94|16861.94|0
1638460510000|2021-12-02 15:55:10|16861.03|16861.03|16861.03|16861.03|16861.03|16861.03|16861.03|16861.03|0
1638460520000|2021-12-02 15:55:20|16861.5|16861.5|16860.68|16860.68|16861.5|16861.5|16860.68|16860.68|0
1638460540000|2021-12-02 15:55:40|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|16861.15|0
1638460550000|2021-12-02 15:55:50|16860.59|16860.59|16859.12|16859.12|16860.59|16860.59|16859.12|16859.12|0
1638460560000|2021-12-02 15:56:00|16859.94|16859.94|16860.76|16860.76|16860.76|16860.76|16859.94|16859.94|0
1638460570000|2021-12-02 15:56:10|16859.94|16859.94|16858.31|16858.31|16859.94|16859.94|16858.31|16858.31|0
1638460580000|2021-12-02 15:56:20|16856.87|16856.87|16856.87|16856.87|16856.87|16856.87|16856.87|16856.87|0
1638460590000|2021-12-02 15:56:30|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|16857.43|0
1638460600000|2021-12-02 15:56:40|16857.9|16857.9|16861.92|16861.92|16861.92|16861.92|16857.9|16857.9|0
1638460610000|2021-12-02 15:56:50|16862.74|16862.74|16863.35|16863.35|16864.17|16864.17|16862.74|16862.74|0
1638460620000|2021-12-02 15:57:00|16863.91|16863.91|16866.06|16866.06|16866.06|16866.06|16863.91|16863.91|0
1638460630000|2021-12-02 15:57:10|16866.56|16866.56|16872.43|16872.43|16872.43|16872.43|16866.56|16866.56|0
1638460640000|2021-12-02 15:57:20|16873.37|16873.37|16874.84|16874.84|16874.84|16874.84|16873.37|16873.37|0
1638460650000|2021-12-02 15:57:30|16875.66|16875.66|16878.94|16878.94|16878.94|16878.94|16875.66|16875.66|0
1638460670000|2021-12-02 15:57:50|16879.41|16879.41|16881.96|16881.96|16881.96|16881.96|16879.41|16879.41|0
1638460680000|2021-12-02 15:58:00|16882.43|16882.43|16883.84|16883.84|16883.84|16883.84|16882.43|16882.43|0
1638460690000|2021-12-02 15:58:10|16884.4|16884.4|16883.48|16883.48|16884.4|16884.4|16883.48|16883.48|0
1638460700000|2021-12-02 15:58:20|16884.42|16884.42|16884.42|16884.42|16884.42|16884.42|16884.42|16884.42|0
1638460710000|2021-12-02 15:58:30|16884.92|16884.92|16884.92|16884.92|16884.92|16884.92|16884.92|16884.92|0
1638460720000|2021-12-02 15:58:40|16884.45|16884.45|16882.55|16882.55|16884.45|16884.45|16882.55|16882.55|0
1638460730000|2021-12-02 15:58:50|16882.96|16882.96|16881.84|16881.84|16882.96|16882.96|16881.84|16881.84|0
1638460740000|2021-12-02 15:59:00|16880.93|16880.93|16883.4|16883.4|16883.4|16883.4|16879.64|16879.64|0
1638460760000|2021-12-02 15:59:20|16884.51|16884.51|16884.51|16884.51|16884.51|16884.51|16884.51|16884.51|0
1638460780000|2021-12-02 15:59:40|16885.33|16885.33|16880.53|16880.53|16885.33|16885.33|16880.53|16880.53|0
1638460790000|2021-12-02 15:59:50|16879.41|16879.41|16879.65|16879.65|16880.59|16880.59|16878.28|16878.28|0
1638460800000|2021-12-02 16:00:00|16878.22|16878.22|16882.24|16882.24|16882.24|16882.24|16875.2|16875.2|0
1638460810000|2021-12-02 16:00:10|16883.87|16883.87|16883.99|16883.99|16884.43|16884.43|16883.52|16883.52|0
1638460820000|2021-12-02 16:00:20|16884.21|16884.21|16883.74|16883.74|16884.21|16884.21|16883.74|16883.74|0
1638460830000|2021-12-02 16:00:30|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|16884.21|0
1638460840000|2021-12-02 16:00:40|16882.58|16882.58|16880.51|16880.51|16882.58|16882.58|16880.51|16880.51|0
1638460850000|2021-12-02 16:00:50|16879.95|16879.95|16879.23|16879.23|16879.95|16879.95|16879.23|16879.23|0
1638460860000|2021-12-02 16:01:00|16878.67|16878.67|16873.71|16873.71|16878.67|16878.67|16873.71|16873.71|0
1638460870000|2021-12-02 16:01:10|16870.46|16870.46|16866.16|16866.16|16870.46|16870.46|16866.16|16866.16|0
1638460880000|2021-12-02 16:01:20|16865.66|16865.66|16865.66|16865.66|16865.66|16865.66|16865.66|16865.66|0
1638460890000|2021-12-02 16:01:30|16864.85|16864.85|16864.85|16864.85|16864.85|16864.85|16864.85|16864.85|0
1638460900000|2021-12-02 16:01:40|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|16865.32|0
1638460910000|2021-12-02 16:01:50|16864.5|16864.5|16864.5|16864.5|16864.5|16864.5|16864.5|16864.5|0
1638460920000|2021-12-02 16:02:00|16863.09|16863.09|16863.09|16863.09|16863.09|16863.09|16863.09|16863.09|0
1638460930000|2021-12-02 16:02:10|16862.62|16862.62|16862.88|16862.88|16863.09|16863.09|16862.62|16862.62|0
1638460940000|2021-12-02 16:02:20|16863.82|16863.82|16868.22|16868.22|16868.22|16868.22|16863.82|16863.82|0
1638460950000|2021-12-02 16:02:30|16867.66|16867.66|16868.16|16868.16|16868.16|16868.16|16867.66|16867.66|0
1638460960000|2021-12-02 16:02:40|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|16868.72|0
1638460970000|2021-12-02 16:02:50|16867.8|16867.8|16867.8|16867.8|16867.8|16867.8|16867.8|16867.8|0
1638460980000|2021-12-02 16:03:00|16868.72|16868.72|16869.27|16869.27|16869.27|16869.27|16868.72|16868.72|0
1638460990000|2021-12-02 16:03:10|16868.28|16868.28|16867.32|16867.32|16868.28|16868.28|16867.32|16867.32|0
1638461000000|2021-12-02 16:03:20|16866.03|16866.03|16863.27|16863.27|16867|16867|16863.27|16863.27|0
1638461010000|2021-12-02 16:03:30|16862.15|16862.15|16864.06|16864.06|16864.06|16864.06|16862.15|16862.15|0
1638461030000|2021-12-02 16:03:50|16865.88|16865.88|16865.88|16865.88|16865.88|16865.88|16865.88|16865.88|0
1638461050000|2021-12-02 16:04:10|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|16865.07|0
1638461060000|2021-12-02 16:04:20|16865.54|16865.54|16865.54|16865.54|16865.54|16865.54|16865.54|16865.54|0
1638461070000|2021-12-02 16:04:30|16866.03|16866.03|16866.03|16866.03|16866.03|16866.03|16866.03|16866.03|0
1638461080000|2021-12-02 16:04:40|16865.54|16865.54|16865.04|16865.04|16865.54|16865.54|16865.04|16865.04|0
1638461100000|2021-12-02 16:05:00|16866.47|16866.47|16866.47|16866.47|16866.47|16866.47|16866.47|16866.47|0
1638461110000|2021-12-02 16:05:10|16866|16866|16868.78|16868.78|16868.78|16868.78|16866|16866|0
1638461120000|2021-12-02 16:05:20|16869.23|16869.23|16869.23|16869.23|16869.23|16869.23|16869.23|16869.23|0
1638461130000|2021-12-02 16:05:30|16868.76|16868.76|16867.32|16867.32|16868.76|16868.76|16867.32|16867.32|0
1638461140000|2021-12-02 16:05:40|16866.77|16866.77|16867.32|16867.32|16867.32|16867.32|16866.77|16866.77|0
1638461150000|2021-12-02 16:05:50|16867.88|16867.88|16866.56|16866.56|16867.88|16867.88|16866.56|16866.56|0
1638461160000|2021-12-02 16:06:00|16866.1|16866.1|16863.82|16863.82|16866.1|16866.1|16863.82|16863.82|0
1638461170000|2021-12-02 16:06:10|16863.62|16863.62|16863.62|16863.62|16863.62|16863.62|16863.62|16863.62|0
1638461180000|2021-12-02 16:06:20|16864.53|16864.53|16864.53|16864.53|16864.53|16864.53|16863.71|16863.71|0
1638461190000|2021-12-02 16:06:30|16863.1|16863.1|16863.1|16863.1|16863.1|16863.1|16863.1|16863.1|0
1638461200000|2021-12-02 16:06:40|16864.01|16864.01|16864.83|16864.83|16864.83|16864.83|16864.01|16864.01|0
1638461210000|2021-12-02 16:06:50|16865.39|16865.39|16867.27|16867.27|16867.27|16867.27|16865.39|16865.39|0
1638461240000|2021-12-02 16:07:20|16866.45|16866.45|16866.45|16866.45|16866.45|16866.45|16866.45|16866.45|0
1638461260000|2021-12-02 16:07:40|16865.54|16865.54|16865.54|16865.54|16865.54|16865.54|16865.54|16865.54|0
1638461270000|2021-12-02 16:07:50|16865.98|16865.98|16865.98|16865.98|16865.98|16865.98|16865.98|16865.98|0
1638461280000|2021-12-02 16:08:00|16865.76|16865.76|16865.76|16865.76|16865.76|16865.76|16865.76|16865.76|0
1638461290000|2021-12-02 16:08:10|16865.3|16865.3|16865.3|16865.3|16865.3|16865.3|16865.3|16865.3|0
1638461340000|2021-12-02 16:09:00|16864.48|16864.48|16862.51|16862.51|16864.48|16864.48|16862.51|16862.51|0
1638461350000|2021-12-02 16:09:10|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|16863.92|0
1638461360000|2021-12-02 16:09:20|16864.74|16864.74|16867.97|16867.97|16867.97|16867.97|16864.74|16864.74|0
1638461370000|2021-12-02 16:09:30|16869.38|16869.38|16869.38|16869.38|16869.38|16869.38|16869.38|16869.38|0
1638461380000|2021-12-02 16:09:40|16870.2|16870.2|16871.63|16871.63|16873.06|16873.06|16870.2|16870.2|0
1638461390000|2021-12-02 16:09:50|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|16872.19|0
1638461400000|2021-12-02 16:10:00|16871.28|16871.28|16869.84|16869.84|16871.28|16871.28|16869.38|16869.38|0
1638461410000|2021-12-02 16:10:10|16870.34|16870.34|16871.16|16871.16|16871.16|16871.16|16870.34|16870.34|0
1638461420000|2021-12-02 16:10:20|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|16870.93|0
1638461430000|2021-12-02 16:10:30|16871.75|16871.75|16871.75|16871.75|16871.75|16871.75|16871.75|16871.75|0
1638461440000|2021-12-02 16:10:40|16870.12|16870.12|16870.12|16870.12|16870.12|16870.12|16870.12|16870.12|0
1638461450000|2021-12-02 16:10:50|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|16870.34|0
1638461460000|2021-12-02 16:11:00|16868.93|16868.93|16867.2|16867.2|16868.93|16868.93|16867.2|16867.2|0
1638461480000|2021-12-02 16:11:20|16866.38|16866.38|16864.73|16864.73|16866.38|16866.38|16864.73|16864.73|0
1638461490000|2021-12-02 16:11:30|16863.29|16863.29|16861.71|16861.71|16863.29|16863.29|16861.71|16861.71|0
1638461500000|2021-12-02 16:11:40|16862.18|16862.18|16862.18|16862.18|16862.18|16862.18|16862.18|16862.18|0
1638461510000|2021-12-02 16:11:50|16863.09|16863.09|16863.09|16863.09|16863.59|16863.59|16863.09|16863.09|0
1638461520000|2021-12-02 16:12:00|16862.18|16862.18|16861.86|16861.86|16862.18|16862.18|16861.36|16861.36|0
1638461530000|2021-12-02 16:12:10|16863.29|16863.29|16864.72|16864.72|16864.72|16864.72|16863.29|16863.29|0
1638461540000|2021-12-02 16:12:20|16868.85|16868.85|16871.38|16871.38|16871.38|16871.38|16868.85|16868.85|0
1638461550000|2021-12-02 16:12:30|16874.24|16874.24|16875.06|16875.06|16875.06|16875.06|16874.24|16874.24|0
1638461560000|2021-12-02 16:12:40|16875.52|16875.52|16876.35|16876.35|16876.91|16876.91|16875.52|16875.52|0
1638461570000|2021-12-02 16:12:50|16876.57|16876.57|16877.07|16877.07|16877.07|16877.07|16876.57|16876.57|0
1638461580000|2021-12-02 16:13:00|16875.78|16875.78|16875.78|16875.78|16875.78|16875.78|16875.78|16875.78|0
1638461590000|2021-12-02 16:13:10|16875.32|16875.32|16872.2|16872.2|16875.32|16875.32|16870.65|16870.65|0
1638461600000|2021-12-02 16:13:20|16871.64|16871.64|16871.64|16871.64|16871.64|16871.64|16871.64|16871.64|0
1638461610000|2021-12-02 16:13:30|16870.21|16870.21|16867.77|16867.77|16870.21|16870.21|16867.77|16867.77|0
1638461620000|2021-12-02 16:13:40|16868.59|16868.59|16868.59|16868.59|16868.59|16868.59|16868.59|16868.59|0
1638461630000|2021-12-02 16:13:50|16869.53|16869.53|16869.53|16869.53|16869.53|16869.53|16869.53|16869.53|0
1638461640000|2021-12-02 16:14:00|16870|16870|16868.24|16868.24|16870|16870|16868.24|16868.24|0
1638461650000|2021-12-02 16:14:10|16869.19|16869.19|16870.82|16870.82|16870.82|16870.82|16869.19|16869.19|0
1638461660000|2021-12-02 16:14:20|16870|16870|16869.53|16869.53|16870|16870|16869.53|16869.53|0
1638461700000|2021-12-02 16:15:00|16870.44|16870.44|16874.03|16874.03|16874.03|16874.03|16870.44|16870.44|0
1638461710000|2021-12-02 16:15:10|16873.56|16873.56|16873.11|16873.11|16873.56|16873.56|16872.65|16872.65|0
1638461720000|2021-12-02 16:15:20|16872.29|16872.29|16872.29|16872.29|16872.29|16872.29|16872.29|16872.29|0
1638461730000|2021-12-02 16:15:30|16873.11|16873.11|16873.11|16873.11|16873.11|16873.11|16873.11|16873.11|0
1638461750000|2021-12-02 16:15:50|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|16873.32|0
1638461760000|2021-12-02 16:16:00|16872.82|16872.82|16872.82|16872.82|16872.82|16872.82|16872.82|16872.82|0
1638461780000|2021-12-02 16:16:20|16873.64|16873.64|16873.64|16873.64|16873.64|16873.64|16873.64|16873.64|0
1638461790000|2021-12-02 16:16:30|16916.4|16916.4|16917.56|16917.56|16943.46|16943.46|16916.4|16916.4|0
1638461800000|2021-12-02 16:16:40|16917.01|16917.01|16928.12|16928.12|16928.94|16928.94|16914.76|16914.76|0
1638461810000|2021-12-02 16:16:50|16921.59|16921.59|16926.98|16926.98|16928.94|16928.94|16921.59|16921.59|0
1638461820000|2021-12-02 16:17:00|16925.55|16925.55|16948.47|16948.47|16949.06|16949.06|16920.81|16920.81|0
1638461830000|2021-12-02 16:17:10|16949.28|16949.28|16934.07|16934.07|16949.28|16949.28|16934.07|16934.07|0
1638461840000|2021-12-02 16:17:20|16938.97|16938.97|16939.03|16939.03|16939.03|16939.03|16932.49|16932.49|0
1638461850000|2021-12-02 16:17:30|16940.66|16940.66|16949.02|16949.02|16952.38|16952.38|16940.66|16940.66|0
1638461860000|2021-12-02 16:17:40|16953.1|16953.1|16963.94|16963.94|16963.94|16963.94|16953.1|16953.1|0
1638461870000|2021-12-02 16:17:50|16963.13|16963.13|16966|16966|16967.41|16967.41|16960.88|16960.88|0
1638461880000|2021-12-02 16:18:00|16967.63|16967.63|16980.97|16980.97|16980.97|16980.97|16967.63|16967.63|0
1638461890000|2021-12-02 16:18:10|16980.15|16980.15|16985.7|16985.7|16985.7|16985.7|16974.73|16974.73|0
1638461900000|2021-12-02 16:18:20|16986.51|16986.51|16984.31|16984.31|16986.86|16986.86|16982.68|16982.68|0
1638461910000|2021-12-02 16:18:30|16985.13|16985.13|16981.86|16981.86|16985.13|16985.13|16981.05|16981.05|0
1638461920000|2021-12-02 16:18:40|16984.31|16984.31|16984.31|16984.31|16984.31|16984.31|16981.86|16981.86|0
1638461930000|2021-12-02 16:18:50|16985.13|16985.13|16997.4|16997.4|16997.4|16997.4|16981.39|16981.39|0
1638461940000|2021-12-02 16:19:00|16998.83|16998.83|17006.47|17006.47|17012.39|17012.39|16998.83|16998.83|0
1638461950000|2021-12-02 16:19:10|17005.85|17005.85|17025.76|17025.76|17025.76|17025.76|16999.22|16999.22|0
1638461960000|2021-12-02 16:19:20|17024.95|17024.95|17026.26|17026.26|17026.26|17026.26|17020.54|17020.54|0
1638461970000|2021-12-02 16:19:30|17023.81|17023.81|17025.84|17025.84|17029.11|17029.11|17022.9|17022.9|0
1638461980000|2021-12-02 16:19:40|17024.08|17024.08|17025.37|17025.37|17027.82|17027.82|17024.08|17024.08|0
1638461990000|2021-12-02 16:19:50|17023.94|17023.94|17039.87|17039.87|17039.87|17039.87|17021.49|17021.49|0
1638462000000|2021-12-02 16:20:00|17040.81|17040.81|17038.22|17038.22|17041.63|17041.63|17037.66|17037.66|0
1638462010000|2021-12-02 16:20:10|17039.65|17039.65|17010.88|17010.88|17040.99|17040.99|17010.88|17010.88|0
1638462020000|2021-12-02 16:20:20|17009.45|17009.45|16992.4|16992.4|17012.71|17012.71|16991.58|16991.58|0
1638462030000|2021-12-02 16:20:30|16991.93|16991.93|16980.43|16980.43|16991.93|16991.93|16980.43|16980.43|0
1638462040000|2021-12-02 16:20:40|16979.52|16979.52|16971.29|16971.29|16979.52|16979.52|16971.29|16971.29|0
1638462050000|2021-12-02 16:20:50|16969.46|16969.46|16945.17|16945.17|16969.46|16969.46|16945.17|16945.17|0
1638462060000|2021-12-02 16:21:00|16943.74|16943.74|16945.37|16945.37|16946.69|16946.69|16940.97|16940.97|0
1638462070000|2021-12-02 16:21:10|16944.82|16944.82|16963.85|16963.85|16963.85|16963.85|16944.82|16944.82|0
1638462080000|2021-12-02 16:21:20|16966.78|16966.78|16969.63|16969.63|16974.89|16974.89|16966.78|16966.78|0
1638462090000|2021-12-02 16:21:30|16968|16968|16950.76|16950.76|16968|16968|16950.29|16950.29|0
1638462100000|2021-12-02 16:21:40|16950.14|16950.14|16952.44|16952.44|16952.44|16952.44|16946.88|16946.88|0
1638462110000|2021-12-02 16:21:50|16951.53|16951.53|16956.23|16956.23|16956.23|16956.23|16950.51|16950.51|0
1638462120000|2021-12-02 16:22:00|16957.04|16957.04|16962.43|16962.43|16964.07|16964.07|16957.04|16957.04|0
1638462130000|2021-12-02 16:22:10|16960.8|16960.8|16958.91|16958.91|16960.8|16960.8|16958.91|16958.91|0
1638462140000|2021-12-02 16:22:20|16962.99|16962.99|16961.36|16961.36|16963.81|16963.81|16961.36|16961.36|0
1638462150000|2021-12-02 16:22:30|16963.81|16963.81|16966.09|16966.09|16966.09|16966.09|16963.81|16963.81|0
1638462160000|2021-12-02 16:22:40|16964.66|16964.66|16963.23|16963.23|16964.66|16964.66|16963.23|16963.23|0
1638462170000|2021-12-02 16:22:50|16964.04|16964.04|16961.96|16961.96|16964.04|16964.04|16961.96|16961.96|0
1638462180000|2021-12-02 16:23:00|16963.08|16963.08|16925.25|16925.25|16963.08|16963.08|16925.25|16925.25|0
1638462190000|2021-12-02 16:23:10|16923.42|16923.42|16928.67|16928.67|16928.67|16928.67|16922.96|16922.96|0
1638462200000|2021-12-02 16:23:20|16930.1|16930.1|16917.46|16917.46|16930.57|16930.57|16916.52|16916.52|0
1638462210000|2021-12-02 16:23:30|16915.01|16915.01|16910.41|16910.41|16915.01|16915.01|16907.96|16907.96|0
1638462220000|2021-12-02 16:23:40|16915.58|16915.58|16917.8|16917.8|16918|16918|16915.58|16915.58|0
1638462230000|2021-12-02 16:23:50|16917.13|16917.13|16917|16917|16917.82|16917.82|16917|16917|0
1638462240000|2021-12-02 16:24:00|16915.18|16915.18|16917.63|16917.63|16917.63|16917.63|16914.71|16914.71|0
1638462260000|2021-12-02 16:24:20|16917.4|16917.4|16917.4|16917.4|16917.4|16917.4|16917.4|16917.4|0
1638462270000|2021-12-02 16:24:30|16916.46|16916.46|16913.12|16913.12|16916.93|16916.93|16912.68|16912.68|0
1638462280000|2021-12-02 16:24:40|16913.35|16913.35|16908.24|16908.24|16913.35|16913.35|16908.24|16908.24|0
1638462290000|2021-12-02 16:24:50|16905.79|16905.79|16902.32|16902.32|16905.79|16905.79|16902.32|16902.32|0
1638462300000|2021-12-02 16:25:00|16903.75|16903.75|16907.54|16907.54|16907.54|16907.54|16902.32|16902.32|0
1638462310000|2021-12-02 16:25:10|16922.99|16922.99|16922.77|16922.77|16926.03|16926.03|16921.01|16921.01|0
1638462320000|2021-12-02 16:25:20|16921.86|16921.86|16922.88|16922.88|16923.44|16923.44|16921.86|16921.86|0
1638462330000|2021-12-02 16:25:30|16923.44|16923.44|16919.35|16919.35|16923.44|16923.44|16919.35|16919.35|0
1638462340000|2021-12-02 16:25:40|16919.13|16919.13|16918.63|16918.63|16919.13|16919.13|16917.7|16917.7|0
1638462350000|2021-12-02 16:25:50|16919.54|16919.54|16923.42|16923.42|16925.06|16925.06|16918.63|16918.63|0
1638462360000|2021-12-02 16:26:00|16924.24|16924.24|16925.65|16925.65|16925.65|16925.65|16923.3|16923.3|0
1638462370000|2021-12-02 16:26:10|16926.59|16926.59|16932.14|16932.14|16932.31|16932.31|16926.59|16926.59|0
1638462380000|2021-12-02 16:26:20|16930.5|16930.5|16929.79|16929.79|16931.42|16931.42|16929.79|16929.79|0
1638462390000|2021-12-02 16:26:30|16929.76|16929.76|16934.14|16934.14|16935.77|16935.77|16929.76|16929.76|0
1638462400000|2021-12-02 16:26:40|16933.32|16933.32|16927.02|16927.02|16934.14|16934.14|16927.02|16927.02|0
1638462410000|2021-12-02 16:26:50|16924.57|16924.57|16912.36|16912.36|16924.57|16924.57|16911.34|16911.34|0
1638462420000|2021-12-02 16:27:00|16913.18|16913.18|16908.91|16908.91|16913.18|16913.18|16908.91|16908.91|0
1638462430000|2021-12-02 16:27:10|16908.1|16908.1|16907.16|16907.16|16908.1|16908.1|16907.16|16907.16|0
1638462440000|2021-12-02 16:27:20|16908.27|16908.27|16910.32|16910.32|16911.95|16911.95|16908.27|16908.27|0
1638462450000|2021-12-02 16:27:30|16911.43|16911.43|16917|16917|16917|16917|16911.43|16911.43|0
1638462460000|2021-12-02 16:27:40|16915.36|16915.36|16921.44|16921.44|16922.87|16922.87|16915.36|16915.36|0
1638462470000|2021-12-02 16:27:50|16920|16920|16920.67|16920.67|16920.67|16920.67|16919.04|16919.04|0
1638462480000|2021-12-02 16:28:00|16920.2|16920.2|16918.57|16918.57|16921.02|16921.02|16918.57|16918.57|0
1638462490000|2021-12-02 16:28:10|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|0
1638462500000|2021-12-02 16:28:20|16921.64|16921.64|16920.72|16920.72|16921.64|16921.64|16920.72|16920.72|0
1638462510000|2021-12-02 16:28:30|16921.22|16921.22|16916.98|16916.98|16921.22|16921.22|16916.98|16916.98|0
1638462520000|2021-12-02 16:28:40|16915.15|16915.15|16914.37|16914.37|16915.15|16915.15|16910.93|16910.93|0
1638462530000|2021-12-02 16:28:50|16915.19|16915.19|16917.42|16917.42|16917.52|16917.52|16913.56|16913.56|0
1638462540000|2021-12-02 16:29:00|16914.97|16914.97|16915.63|16915.63|16917.61|16917.61|16914.97|16914.97|0
1638462550000|2021-12-02 16:29:10|16914.51|16914.51|16906.7|16906.7|16914.51|16914.51|16906.7|16906.7|0
1638462560000|2021-12-02 16:29:20|16908.14|16908.14|16910.68|16910.68|16910.68|16910.68|16906.56|16906.56|0
1638462570000|2021-12-02 16:29:30|16911.49|16911.49|16909.33|16909.33|16911.49|16911.49|16907.74|16907.74|0
1638462580000|2021-12-02 16:29:40|16910.44|16910.44|16906.39|16906.39|16911.46|16911.46|16903.9|16903.9|0
1638462590000|2021-12-02 16:29:50|16905.72|16905.72|16903.78|16903.78|16907.48|16907.48|16902.46|16902.46|0
1638519300000|2021-12-03 08:15:00|17048.18|17048.18|17047.24|17047.24|17048.18|17048.18|17047.24|17047.24|0
1638519310000|2021-12-03 08:15:10|17050.07|17050.07|17056.98|17056.98|17056.98|17056.98|17050.07|17050.07|0
1638519320000|2021-12-03 08:15:20|17057.8|17057.8|17058.61|17058.61|17058.61|17058.61|17057.8|17057.8|0
1638519340000|2021-12-03 08:15:40|17057.7|17057.7|17059.1|17059.1|17059.1|17059.1|17057.7|17057.7|0
1638519350000|2021-12-03 08:15:50|17058.28|17058.28|17058.28|17058.28|17058.28|17058.28|17058.28|17058.28|0
1638519360000|2021-12-03 08:16:00|17060.1|17060.1|17057.18|17057.18|17061.93|17061.93|17057.17|17057.17|0
1638519380000|2021-12-03 08:16:20|17061.74|17061.74|17063.99|17063.99|17064.46|17064.46|17061.74|17061.74|0
1638519390000|2021-12-03 08:16:30|17062.55|17062.55|17062.55|17062.55|17062.55|17062.55|17062.55|17062.55|0
1638519400000|2021-12-03 08:16:40|17060.69|17060.69|17054.78|17054.78|17060.69|17060.69|17054.78|17054.78|0
1638519410000|2021-12-03 08:16:50|17054.37|17054.37|17054.37|17054.37|17054.37|17054.37|17054.37|17054.37|0
1638519420000|2021-12-03 08:17:00|17056.82|17056.82|17055.19|17055.19|17056.82|17056.82|17055.19|17055.19|0
1638519430000|2021-12-03 08:17:10|17054.72|17054.72|17053.28|17053.28|17054.72|17054.72|17053.28|17053.28|0
1638519440000|2021-12-03 08:17:20|17051.4|17051.4|17046.86|17046.86|17051.4|17051.4|17046.86|17046.86|0
1638519450000|2021-12-03 08:17:30|17047.77|17047.77|17043.29|17043.29|17049.4|17049.4|17043.29|17043.29|0
1638519460000|2021-12-03 08:17:40|17042.17|17042.17|17042.17|17042.17|17042.17|17042.17|17042.17|17042.17|0
1638519470000|2021-12-03 08:17:50|17043.58|17043.58|17038.89|17038.89|17043.58|17043.58|17038.89|17038.89|0
1638519480000|2021-12-03 08:18:00|17037.26|17037.26|17037.26|17037.26|17037.26|17037.26|17037.26|17037.26|0
1638519490000|2021-12-03 08:18:10|17038.17|17038.17|17047.47|17047.47|17047.47|17047.47|17038.17|17038.17|0
1638519500000|2021-12-03 08:18:20|17049.3|17049.3|17049.3|17049.3|17049.3|17049.3|17049.3|17049.3|0
1638519510000|2021-12-03 08:18:30|17046.48|17046.48|17046.48|17046.48|17046.48|17046.48|17046.48|17046.48|0
1638519540000|2021-12-03 08:19:00|17046.01|17046.01|17046.01|17046.01|17046.01|17046.01|17046.01|17046.01|0
1638519550000|2021-12-03 08:19:10|17047.42|17047.42|17047.42|17047.42|17047.42|17047.42|17047.42|17047.42|0
1638519560000|2021-12-03 08:19:20|17046.6|17046.6|17046.6|17046.6|17046.6|17046.6|17046.6|17046.6|0
1638519570000|2021-12-03 08:19:30|17047.42|17047.42|17047.42|17047.42|17047.42|17047.42|17047.42|17047.42|0
1638519580000|2021-12-03 08:19:40|17046.95|17046.95|17052.6|17052.6|17052.6|17052.6|17046.95|17046.95|0
1638519590000|2021-12-03 08:19:50|17051.79|17051.79|17051.79|17051.79|17051.79|17051.79|17051.79|17051.79|0
1638519600000|2021-12-03 08:20:00|17052.6|17052.6|17059.66|17059.66|17061.29|17061.29|17051.08|17051.08|0
1638519610000|2021-12-03 08:20:10|17058.33|17058.33|17049.57|17049.57|17058.33|17058.33|17048.76|17048.76|0
1638519620000|2021-12-03 08:20:20|17050.04|17050.04|17050.04|17050.04|17050.04|17050.04|17050.04|17050.04|0
1638519640000|2021-12-03 08:20:40|17049.23|17049.23|17048.11|17048.11|17052.49|17052.49|17048.11|17048.11|0
1638519650000|2021-12-03 08:20:50|17045.25|17045.25|17045.77|17045.77|17045.77|17045.77|17045.25|17045.25|0
1638519660000|2021-12-03 08:21:00|17047.16|17047.16|17047.16|17047.16|17047.16|17047.16|17047.16|17047.16|0
1638519670000|2021-12-03 08:21:10|17047.98|17047.98|17048.8|17048.8|17048.8|17048.8|17047.98|17047.98|0
1638519680000|2021-12-03 08:21:20|17051.66|17051.66|17051.66|17051.66|17051.66|17051.66|17051.66|17051.66|0
1638519720000|2021-12-03 08:22:00|17051.25|17051.25|17052.28|17052.28|17052.28|17052.28|17051.25|17051.25|0
1638519730000|2021-12-03 08:22:10|17052.84|17052.84|17054.05|17054.05|17056.3|17056.3|17052.84|17052.84|0
1638519740000|2021-12-03 08:22:20|17053.58|17053.58|17053.58|17053.58|17053.58|17053.58|17053.58|17053.58|0
1638519770000|2021-12-03 08:22:50|17056.44|17056.44|17055.01|17055.01|17056.44|17056.44|17055.01|17055.01|0
1638519790000|2021-12-03 08:23:10|17056.44|17056.44|17058.32|17058.32|17058.32|17058.32|17056.44|17056.44|0
1638519800000|2021-12-03 08:23:20|17060.21|17060.21|17059.24|17059.24|17060.68|17060.68|17059.24|17059.24|0
1638519810000|2021-12-03 08:23:30|17060.06|17060.06|17059.24|17059.24|17060.06|17060.06|17059.24|17059.24|0
1638519830000|2021-12-03 08:23:50|17058.43|17058.43|17058.43|17058.43|17058.43|17058.43|17058.43|17058.43|0
1638519840000|2021-12-03 08:24:00|17061.17|17061.17|17061.17|17061.17|17061.17|17061.17|17061.17|17061.17|0
1638519850000|2021-12-03 08:24:10|17060.35|17060.35|17056.07|17056.07|17060.35|17060.35|17056.07|17056.07|0
1638519860000|2021-12-03 08:24:20|17056.89|17056.89|17056.89|17056.89|17056.89|17056.89|17056.89|17056.89|0
1638519870000|2021-12-03 08:24:30|17057.36|17057.36|17055.57|17055.57|17057.36|17057.36|17055.57|17055.57|0
1638519900000|2021-12-03 08:25:00|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|0
1638519910000|2021-12-03 08:25:10|17057.77|17057.77|17062.52|17062.52|17062.98|17062.98|17057.77|17057.77|0
1638519930000|2021-12-03 08:25:30|17060.88|17060.88|17060.88|17060.88|17061.8|17061.8|17060.88|17060.88|0
1638519950000|2021-12-03 08:25:50|17060.07|17060.07|17057.49|17057.49|17060.07|17060.07|17057.49|17057.49|0
1638519960000|2021-12-03 08:26:00|17058.61|17058.61|17057.7|17057.7|17058.61|17058.61|17057.7|17057.7|0
1638519970000|2021-12-03 08:26:10|17056.88|17056.88|17056.88|17056.88|17056.88|17056.88|17056.88|17056.88|0
1638519980000|2021-12-03 08:26:20|17058.71|17058.71|17060.5|17060.5|17060.5|17060.5|17058.71|17058.71|0
1638519990000|2021-12-03 08:26:30|17061.91|17061.91|17065.77|17065.77|17065.77|17065.77|17061.91|17061.91|0
1638520000000|2021-12-03 08:26:40|17070.07|17070.07|17070.94|17070.94|17071.5|17071.5|17070.07|17070.07|0
1638520010000|2021-12-03 08:26:50|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|0
1638520020000|2021-12-03 08:27:00|17073.99|17073.99|17083.64|17083.64|17083.64|17083.64|17073.99|17073.99|0
1638520040000|2021-12-03 08:27:20|17085.31|17085.31|17085.31|17085.31|17085.31|17085.31|17085.31|17085.31|0
1638520050000|2021-12-03 08:27:30|17089.55|17089.55|17089.55|17089.55|17089.55|17089.55|17089.55|17089.55|0
1638520060000|2021-12-03 08:27:40|17087.67|17087.67|17089.06|17089.06|17089.06|17089.06|17087.67|17087.67|0
1638520080000|2021-12-03 08:28:00|17091.51|17091.51|17100.74|17100.74|17100.74|17100.74|17091.51|17091.51|0
1638520090000|2021-12-03 08:28:10|17097.87|17097.87|17097.87|17097.87|17097.87|17097.87|17097.87|17097.87|0
1638520100000|2021-12-03 08:28:20|17096.44|17096.44|17095.97|17095.97|17096.44|17096.44|17095.97|17095.97|0
1638520120000|2021-12-03 08:28:40|17094.56|17094.56|17094.56|17094.56|17094.56|17094.56|17094.56|17094.56|0
1638520130000|2021-12-03 08:28:50|17095.12|17095.12|17094.12|17094.12|17095.12|17095.12|17094.12|17094.12|0
1638520140000|2021-12-03 08:29:00|17095.06|17095.06|17094.57|17094.57|17095.06|17095.06|17093.63|17093.63|0
1638520150000|2021-12-03 08:29:10|17093.14|17093.14|17093.14|17093.14|17093.14|17093.14|17093.14|17093.14|0
1638520180000|2021-12-03 08:29:40|17091.51|17091.51|17090.29|17090.29|17091.51|17091.51|17089.62|17089.62|0
1638520190000|2021-12-03 08:29:50|17090.76|17090.76|17090.76|17090.76|17090.76|17090.76|17090.76|17090.76|0
1638520200000|2021-12-03 08:30:00|17088.02|17088.02|17081.15|17081.15|17088.02|17088.02|17081.15|17081.15|0
1638520210000|2021-12-03 08:30:10|17076.85|17076.85|17074.4|17074.4|17076.85|17076.85|17074.4|17074.4|0
1638520220000|2021-12-03 08:30:20|17070.74|17070.74|17070.74|17070.74|17070.74|17070.74|17070.74|17070.74|0
1638520230000|2021-12-03 08:30:30|17069.4|17069.4|17069.4|17069.4|17069.4|17069.4|17069.4|17069.4|0
1638520240000|2021-12-03 08:30:40|17067.92|17067.92|17066.83|17066.83|17067.92|17067.92|17066.83|17066.83|0
1638520250000|2021-12-03 08:30:50|17063.56|17063.56|17063.56|17063.56|17063.56|17063.56|17063.56|17063.56|0
1638520260000|2021-12-03 08:31:00|17064.38|17064.38|17064.38|17064.38|17064.38|17064.38|17064.38|17064.38|0
1638520270000|2021-12-03 08:31:10|17067.12|17067.12|17067.12|17067.12|17067.12|17067.12|17067.12|17067.12|0
1638520280000|2021-12-03 08:31:20|17066.13|17066.13|17068.48|17068.48|17068.48|17068.48|17066.13|17066.13|0
1638520290000|2021-12-03 08:31:30|17065.61|17065.61|17065.61|17065.61|17065.61|17065.61|17065.61|17065.61|0
1638520300000|2021-12-03 08:31:40|17067.1|17067.1|17066.61|17066.61|17067.1|17067.1|17066.61|17066.61|0
1638520320000|2021-12-03 08:32:00|17069.47|17069.47|17070.9|17070.9|17070.9|17070.9|17069.47|17069.47|0
1638520330000|2021-12-03 08:32:10|17074.21|17074.21|17074.21|17074.21|17074.21|17074.21|17074.21|17074.21|0
1638520340000|2021-12-03 08:32:20|17076.51|17076.51|17077.91|17077.91|17077.91|17077.91|17076.51|17076.51|0
1638520360000|2021-12-03 08:32:40|17076.5|17076.5|17067.04|17067.04|17076.5|17076.5|17067.04|17067.04|0
1638520380000|2021-12-03 08:33:00|17068.67|17068.67|17071.94|17071.94|17071.94|17071.94|17068.67|17068.67|0
1638520400000|2021-12-03 08:33:20|17070.53|17070.53|17068.9|17068.9|17070.53|17070.53|17068.9|17068.9|0
1638520410000|2021-12-03 08:33:30|17070.53|17070.53|17070.53|17070.53|17070.53|17070.53|17070.53|17070.53|0
1638520420000|2021-12-03 08:33:40|17071.35|17071.35|17071.35|17071.35|17071.35|17071.35|17071.35|17071.35|0
1638520440000|2021-12-03 08:34:00|17072.16|17072.16|17073.57|17073.57|17073.57|17073.57|17072.16|17072.16|0
1638520450000|2021-12-03 08:34:10|17073.1|17073.1|17073.1|17073.1|17073.1|17073.1|17073.1|17073.1|0
1638520460000|2021-12-03 08:34:20|17075.84|17075.84|17075.84|17075.84|17075.84|17075.84|17075.84|17075.84|0
1638520480000|2021-12-03 08:34:40|17075.03|17075.03|17075.84|17075.84|17075.84|17075.84|17075.03|17075.03|0
1638520490000|2021-12-03 08:34:50|17077.48|17077.48|17077.48|17077.48|17077.48|17077.48|17077.48|17077.48|0
1638520500000|2021-12-03 08:35:00|17077.7|17077.7|17080.12|17080.12|17080.85|17080.85|17077.7|17077.7|0
1638520510000|2021-12-03 08:35:10|17081.24|17081.24|17078.79|17078.79|17081.24|17081.24|17078.79|17078.79|0
1638520520000|2021-12-03 08:35:20|17073.31|17073.31|17072.59|17072.59|17073.31|17073.31|17071.82|17071.82|0
1638520530000|2021-12-03 08:35:30|17073|17073|17071.14|17071.14|17073|17073|17071.14|17071.14|0
1638520540000|2021-12-03 08:35:40|17072.77|17072.77|17072.77|17072.77|17072.77|17072.77|17072.77|17072.77|0
1638520550000|2021-12-03 08:35:50|17071.34|17071.34|17071.34|17071.34|17071.34|17071.34|17071.34|17071.34|0
1638520560000|2021-12-03 08:36:00|17069.71|17069.71|17068.32|17068.32|17069.71|17069.71|17068.32|17068.32|0
1638520590000|2021-12-03 08:36:30|17069.14|17069.14|17066.44|17066.44|17069.14|17069.14|17066.44|17066.44|0
1638520610000|2021-12-03 08:36:50|17065.03|17065.03|17065.03|17065.03|17065.03|17065.03|17065.03|17065.03|0
1638520620000|2021-12-03 08:37:00|17063.6|17063.6|17062.05|17062.05|17063.6|17063.6|17062.05|17062.05|0
1638520630000|2021-12-03 08:37:10|17062.86|17062.86|17076.74|17076.74|17076.74|17076.74|17062.86|17062.86|0
1638520640000|2021-12-03 08:37:20|17075.92|17075.92|17075.92|17075.92|17075.92|17075.92|17075.92|17075.92|0
1638520650000|2021-12-03 08:37:30|17077.56|17077.56|17084.51|17084.51|17084.51|17084.51|17077.56|17077.56|0
1638520660000|2021-12-03 08:37:40|17085.42|17085.42|17086.24|17086.24|17086.24|17086.24|17085.42|17085.42|0
1638520680000|2021-12-03 08:38:00|17086.71|17086.71|17086.71|17086.71|17086.71|17086.71|17086.71|17086.71|0
1638520690000|2021-12-03 08:38:10|17087.18|17087.18|17087.18|17087.18|17087.18|17087.18|17087.18|17087.18|0
1638520710000|2021-12-03 08:38:30|17085.35|17085.35|17085.35|17085.35|17085.35|17085.35|17085.35|17085.35|0
1638520740000|2021-12-03 08:39:00|17084.88|17084.88|17084.88|17084.88|17084.88|17084.88|17084.88|17084.88|0
1638520760000|2021-12-03 08:39:20|17081.61|17081.61|17079.41|17079.41|17081.61|17081.61|17079.41|17079.41|0
1638520770000|2021-12-03 08:39:30|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|17079.62|0
1638520780000|2021-12-03 08:39:40|17077.74|17077.74|17075.91|17075.91|17077.74|17077.74|17075.91|17075.91|0
1638520800000|2021-12-03 08:40:00|17077.74|17077.74|17077.74|17077.74|17077.74|17077.74|17077.74|17077.74|0
1638520830000|2021-12-03 08:40:30|17082.95|17082.95|17088.25|17088.25|17088.25|17088.25|17082.95|17082.95|0
1638520840000|2021-12-03 08:40:40|17088.72|17088.72|17091.17|17091.17|17091.17|17091.17|17087.78|17087.78|0
1638520850000|2021-12-03 08:40:50|17091.39|17091.39|17091.84|17091.84|17091.84|17091.84|17091.39|17091.39|0
1638520860000|2021-12-03 08:41:00|17093.47|17093.47|17098.04|17098.04|17098.04|17098.04|17093.47|17093.47|0
1638520870000|2021-12-03 08:41:10|17099.67|17099.67|17100.49|17100.49|17100.49|17100.49|17099.67|17099.67|0
1638520880000|2021-12-03 08:41:20|17100.98|17100.98|17100.89|17100.89|17101.8|17101.8|17100.89|17100.89|0
1638520900000|2021-12-03 08:41:40|17102.56|17102.56|17102.58|17102.58|17103.05|17103.05|17102.56|17102.56|0
1638520910000|2021-12-03 08:41:50|17103.4|17103.4|17104.31|17104.31|17104.31|17104.31|17103.4|17103.4|0
1638520920000|2021-12-03 08:42:00|17103.5|17103.5|17102.56|17102.56|17103.5|17103.5|17102.56|17102.56|0
1638520930000|2021-12-03 08:42:10|17100.11|17100.11|17098.67|17098.67|17100.11|17100.11|17098.12|17098.12|0
1638520950000|2021-12-03 08:42:30|17097|17097|17098.67|17098.67|17098.67|17098.67|17097|17097|0
1638520960000|2021-12-03 08:42:40|17096.44|17096.44|17096.44|17096.44|17096.44|17096.44|17096.44|17096.44|0
1638520980000|2021-12-03 08:43:00|17099.23|17099.23|17103.01|17103.01|17103.01|17103.01|17099.23|17099.23|0
1638520990000|2021-12-03 08:43:10|17102.45|17102.45|17102.37|17102.37|17102.93|17102.93|17102.37|17102.37|0
1638521000000|2021-12-03 08:43:20|17101.81|17101.81|17101.34|17101.34|17101.81|17101.81|17101.34|17101.34|0
1638521010000|2021-12-03 08:43:30|17100.87|17100.87|17105.33|17105.33|17105.33|17105.33|17100.87|17100.87|0
1638521020000|2021-12-03 08:43:40|17110.9|17110.9|17110.9|17110.9|17110.9|17110.9|17110.9|17110.9|0
1638521030000|2021-12-03 08:43:50|17111.46|17111.46|17112.02|17112.02|17112.02|17112.02|17110.9|17110.9|0
1638521050000|2021-12-03 08:44:10|17112.24|17112.24|17112.24|17112.24|17112.24|17112.24|17112.24|17112.24|0
1638521060000|2021-12-03 08:44:20|17111.77|17111.77|17107.6|17107.6|17111.77|17111.77|17107.6|17107.6|0
1638521070000|2021-12-03 08:44:30|17106.67|17106.67|17106.67|17106.67|17106.67|17106.67|17106.67|17106.67|0
1638521080000|2021-12-03 08:44:40|17108.53|17108.53|17106.2|17106.2|17108.53|17108.53|17106.2|17106.2|0
1638521090000|2021-12-03 08:44:50|17105.65|17105.65|17106.55|17106.55|17107.05|17107.05|17105.65|17105.65|0
1638521100000|2021-12-03 08:45:00|17102.11|17102.11|17094.02|17094.02|17102.11|17102.11|17094.02|17094.02|0
1638521120000|2021-12-03 08:45:20|17093.1|17093.1|17093.1|17093.1|17093.1|17093.1|17093.1|17093.1|0
1638521130000|2021-12-03 08:45:30|17098.21|17098.21|17098.7|17098.7|17098.7|17098.7|17098.21|17098.21|0
1638521140000|2021-12-03 08:45:40|17100.34|17100.34|17103.64|17103.64|17103.64|17103.64|17100.34|17100.34|0
1638521170000|2021-12-03 08:46:10|17102.53|17102.53|17099.46|17099.46|17102.53|17102.53|17099.46|17099.46|0
1638521190000|2021-12-03 08:46:30|17098.55|17098.55|17097.21|17097.21|17098.55|17098.55|17097.21|17097.21|0
1638521200000|2021-12-03 08:46:40|17096.39|17096.39|17096.4|17096.4|17096.4|17096.4|17094.76|17094.76|0
1638521210000|2021-12-03 08:46:50|17093.66|17093.66|17089.82|17089.82|17093.66|17093.66|17089.82|17089.82|0
1638521220000|2021-12-03 08:47:00|17090.73|17090.73|17090.31|17090.31|17090.73|17090.73|17088.9|17088.9|0
1638521240000|2021-12-03 08:47:20|17086.23|17086.23|17086.23|17086.23|17086.23|17086.23|17086.23|17086.23|0
1638521260000|2021-12-03 08:47:40|17082.58|17082.58|17087.71|17087.71|17087.71|17087.71|17082.58|17082.58|0
1638521290000|2021-12-03 08:48:10|17084.84|17084.84|17086.28|17086.28|17086.28|17086.28|17084.84|17084.84|0
1638521300000|2021-12-03 08:48:20|17087.71|17087.71|17090.97|17090.97|17090.97|17090.97|17087.71|17087.71|0
1638521310000|2021-12-03 08:48:30|17090.5|17090.5|17090.5|17090.5|17090.5|17090.5|17090.5|17090.5|0
1638521320000|2021-12-03 08:48:40|17091.32|17091.32|17091.32|17091.32|17091.32|17091.32|17091.32|17091.32|0
1638521330000|2021-12-03 08:48:50|17092.43|17092.43|17093.86|17093.86|17093.86|17093.86|17092.43|17092.43|0
1638521340000|2021-12-03 08:49:00|17094.33|17094.33|17093.44|17093.44|17095.97|17095.97|17093.44|17093.44|0
1638521350000|2021-12-03 08:49:10|17091.77|17091.77|17091.77|17091.77|17091.77|17091.77|17091.77|17091.77|0
1638521360000|2021-12-03 08:49:20|17089.94|17089.94|17089.05|17089.05|17089.94|17089.94|17089.05|17089.05|0
1638521380000|2021-12-03 08:49:40|17087.42|17087.42|17087.42|17087.42|17087.42|17087.42|17087.42|17087.42|0
1638521400000|2021-12-03 08:50:00|17086.95|17086.95|17086.95|17086.95|17086.95|17086.95|17086.95|17086.95|0
1638521420000|2021-12-03 08:50:20|17085.83|17085.83|17082.45|17082.45|17085.83|17085.83|17081.53|17081.53|0
1638521460000|2021-12-03 08:51:00|17084.82|17084.82|17084.82|17084.82|17084.82|17084.82|17084.82|17084.82|0
1638521470000|2021-12-03 08:51:10|17082.37|17082.37|17083.19|17083.19|17083.19|17083.19|17080.74|17080.74|0
1638521500000|2021-12-03 08:51:40|17088.26|17088.26|17088.26|17088.26|17088.26|17088.26|17088.26|17088.26|0
1638521520000|2021-12-03 08:52:00|17089.17|17089.17|17091|17091|17093.77|17093.77|17089.17|17089.17|0
1638521560000|2021-12-03 08:52:40|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|17089.17|0
1638521580000|2021-12-03 08:53:00|17090.09|17090.09|17090.09|17090.09|17090.09|17090.09|17090.09|17090.09|0
1638521590000|2021-12-03 08:53:10|17089.15|17089.15|17089.15|17089.15|17089.15|17089.15|17089.15|17089.15|0
1638521600000|2021-12-03 08:53:20|17089.62|17089.62|17089.15|17089.15|17089.62|17089.62|17089.15|17089.15|0
1638521620000|2021-12-03 08:53:40|17087.51|17087.51|17088.01|17088.01|17088.01|17088.01|17087.51|17087.51|0
1638521630000|2021-12-03 08:53:50|17087.19|17087.19|17077.7|17077.7|17087.19|17087.19|17077.7|17077.7|0
1638521640000|2021-12-03 08:54:00|17077.15|17077.15|17077.15|17077.15|17077.15|17077.15|17077.15|17077.15|0
1638521650000|2021-12-03 08:54:10|17075.71|17075.71|17075.71|17075.71|17075.71|17075.71|17075.71|17075.71|0
1638521660000|2021-12-03 08:54:20|17074.3|17074.3|17074.3|17074.3|17074.3|17074.3|17074.3|17074.3|0
1638521700000|2021-12-03 08:55:00|17078.31|17078.31|17079.86|17079.86|17079.86|17079.86|17078.31|17078.31|0
1638521710000|2021-12-03 08:55:10|17079.36|17079.36|17079.36|17079.36|17079.36|17079.36|17079.36|17079.36|0
1638521720000|2021-12-03 08:55:20|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|17081.81|0
1638521740000|2021-12-03 08:55:40|17083.24|17083.24|17083.24|17083.24|17083.24|17083.24|17083.24|17083.24|0
1638521750000|2021-12-03 08:55:50|17081.61|17081.61|17081.61|17081.61|17081.61|17081.61|17081.61|17081.61|0
1638521760000|2021-12-03 08:56:00|17082.17|17082.17|17083.99|17083.99|17083.99|17083.99|17082.17|17082.17|0
1638521770000|2021-12-03 08:56:10|17086.37|17086.37|17086.37|17086.37|17086.37|17086.37|17086.37|17086.37|0
1638521790000|2021-12-03 08:56:30|17086.78|17086.78|17086.78|17086.78|17086.78|17086.78|17086.78|17086.78|0
1638521810000|2021-12-03 08:56:50|17088.21|17088.21|17088.21|17088.21|17088.21|17088.21|17088.21|17088.21|0
1638521830000|2021-12-03 08:57:10|17086.78|17086.78|17086.78|17086.78|17086.78|17086.78|17086.78|17086.78|0
1638521840000|2021-12-03 08:57:20|17087.69|17087.69|17087.69|17087.69|17087.69|17087.69|17087.69|17087.69|0
1638521880000|2021-12-03 08:58:00|17088.51|17088.51|17088.51|17088.51|17088.51|17088.51|17088.51|17088.51|0
1638521890000|2021-12-03 08:58:10|17087.69|17087.69|17090|17090|17090|17090|17087.69|17087.69|0
1638521900000|2021-12-03 08:58:20|17089.18|17089.18|17094.08|17094.08|17094.9|17094.9|17089.18|17089.18|0
1638521910000|2021-12-03 08:58:30|17094.9|17094.9|17094.08|17094.08|17094.9|17094.9|17094.08|17094.08|0
1638521940000|2021-12-03 08:59:00|17094.9|17094.9|17094.9|17094.9|17094.9|17094.9|17094.9|17094.9|0
1638521950000|2021-12-03 08:59:10|17094.08|17094.08|17094.08|17094.08|17094.08|17094.08|17094.08|17094.08|0
1638521960000|2021-12-03 08:59:20|17094.9|17094.9|17099.43|17099.43|17099.43|17099.43|17094.9|17094.9|0
1638521970000|2021-12-03 08:59:30|17099.88|17099.88|17102.75|17102.75|17102.75|17102.75|17099.88|17099.88|0
1638521990000|2021-12-03 08:59:50|17103.24|17103.24|17102.43|17102.43|17103.24|17103.24|17102.43|17102.43|0
1638522010000|2021-12-03 09:00:10|17101.49|17101.49|17104.18|17104.18|17104.18|17104.18|17101.49|17101.49|0
1638522040000|2021-12-03 09:00:40|17104.65|17104.65|17104.65|17104.65|17104.65|17104.65|17104.65|17104.65|0
1638522060000|2021-12-03 09:01:00|17103.22|17103.22|17104.57|17104.57|17105.04|17105.04|17103.22|17103.22|0
1638522070000|2021-12-03 09:01:10|17104.98|17104.98|17105.04|17105.04|17105.45|17105.45|17104.98|17104.98|0
1638522080000|2021-12-03 09:01:20|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|17106.87|0
1638522110000|2021-12-03 09:01:50|17107.69|17107.69|17107.22|17107.22|17107.69|17107.69|17107.22|17107.22|0
1638522120000|2021-12-03 09:02:00|17105.79|17105.79|17105.79|17105.79|17105.79|17105.79|17105.79|17105.79|0
1638522150000|2021-12-03 09:02:30|17105.32|17105.32|17104.86|17104.86|17105.32|17105.32|17104.86|17104.86|0
1638522160000|2021-12-03 09:02:40|17103.46|17103.46|17103.93|17103.93|17103.93|17103.93|17102.99|17102.99|0
1638522170000|2021-12-03 09:02:50|17104.74|17104.74|17105.76|17105.76|17105.76|17105.76|17104.74|17104.74|0
1638522180000|2021-12-03 09:03:00|17106.17|17106.17|17106.17|17106.17|17106.17|17106.17|17106.17|17106.17|0
1638522190000|2021-12-03 09:03:10|17105.26|17105.26|17105.71|17105.71|17105.71|17105.71|17105.26|17105.26|0
1638522200000|2021-12-03 09:03:20|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|17104.07|0
1638522210000|2021-12-03 09:03:30|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|0
1638522220000|2021-12-03 09:03:40|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|17102.32|0
1638522230000|2021-12-03 09:03:50|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|0
1638522240000|2021-12-03 09:04:00|17101.7|17101.7|17101.48|17101.48|17101.7|17101.7|17101.48|17101.48|0
1638522250000|2021-12-03 09:04:10|17101.95|17101.95|17101.83|17101.83|17102.76|17102.76|17101.83|17101.83|0
1638522260000|2021-12-03 09:04:20|17103.82|17103.82|17102.51|17102.51|17103.82|17103.82|17102.51|17102.51|0
1638522280000|2021-12-03 09:04:40|17101.56|17101.56|17101.56|17101.56|17101.56|17101.56|17101.56|17101.56|0
1638522290000|2021-12-03 09:04:50|17102.38|17102.38|17098.7|17098.7|17102.38|17102.38|17098.03|17098.03|0
1638522300000|2021-12-03 09:05:00|17098.23|17098.23|17098.23|17098.23|17098.23|17098.23|17098.23|17098.23|0
1638522310000|2021-12-03 09:05:10|17098.02|17098.02|17093.72|17093.72|17098.02|17098.02|17092.09|17092.09|0
1638522330000|2021-12-03 09:05:30|17091.89|17091.89|17091.89|17091.89|17091.89|17091.89|17091.89|17091.89|0
1638522340000|2021-12-03 09:05:40|17090.5|17090.5|17085.64|17085.64|17090.5|17090.5|17085.64|17085.64|0
1638522350000|2021-12-03 09:05:50|17084.41|17084.41|17084.41|17084.41|17084.41|17084.41|17084.41|17084.41|0
1638522360000|2021-12-03 09:06:00|17083.85|17083.85|17085.29|17085.29|17085.29|17085.29|17083.85|17083.85|0
1638522390000|2021-12-03 09:06:30|17084.35|17084.35|17083.88|17083.88|17084.35|17084.35|17083.88|17083.88|0
1638522400000|2021-12-03 09:06:40|17082.96|17082.96|17083.78|17083.78|17083.78|17083.78|17082.15|17082.15|0
1638522410000|2021-12-03 09:06:50|17082.96|17082.96|17081.29|17081.29|17082.96|17082.96|17081.29|17081.29|0
1638522420000|2021-12-03 09:07:00|17079.41|17079.41|17079.41|17079.41|17079.41|17079.41|17079.41|17079.41|0
1638522430000|2021-12-03 09:07:10|17078.94|17078.94|17072.26|17072.26|17078.94|17078.94|17072.26|17072.26|0
1638522450000|2021-12-03 09:07:30|17071.44|17071.44|17061.97|17061.97|17071.44|17071.44|17061.97|17061.97|0
1638522460000|2021-12-03 09:07:40|17060.98|17060.98|17056.24|17056.24|17060.98|17060.98|17055.43|17055.43|0
1638522470000|2021-12-03 09:07:50|17055.3|17055.3|17052.86|17052.86|17055.3|17055.3|17052.86|17052.86|0
1638522480000|2021-12-03 09:08:00|17051.94|17051.94|17051.94|17051.94|17051.94|17051.94|17051.94|17051.94|0
1638522490000|2021-12-03 09:08:10|17050.66|17050.66|17048.83|17048.83|17050.66|17050.66|17048.01|17048.01|0
1638522510000|2021-12-03 09:08:30|17045.56|17045.56|17041.62|17041.62|17045.56|17045.56|17041.62|17041.62|0
1638522520000|2021-12-03 09:08:40|17028.72|17028.72|17021.24|17021.24|17028.72|17028.72|17021.24|17021.24|0
1638522530000|2021-12-03 09:08:50|17018.79|17018.79|17016.91|17016.91|17018.79|17018.79|17016.91|17016.91|0
1638522540000|2021-12-03 09:09:00|17012.61|17012.61|17012.61|17012.61|17012.61|17012.61|17012.61|17012.61|0
1638522550000|2021-12-03 09:09:10|17011.68|17011.68|17008.81|17008.81|17011.68|17011.68|17008.81|17008.81|0
1638522560000|2021-12-03 09:09:20|17007.7|17007.7|17006.27|17006.27|17007.7|17007.7|17006.27|17006.27|0
1638522570000|2021-12-03 09:09:30|17005.35|17005.35|17005.35|17005.35|17005.35|17005.35|17004.44|17004.44|0
1638522580000|2021-12-03 09:09:40|17006.76|17006.76|17010.79|17010.79|17010.79|17010.79|17006.76|17006.76|0
1638522610000|2021-12-03 09:10:10|17009.97|17009.97|17011.91|17011.91|17012.72|17012.72|17009.16|17009.16|0
1638522620000|2021-12-03 09:10:20|17010.97|17010.97|17010.97|17010.97|17010.97|17010.97|17010.97|17010.97|0
1638522630000|2021-12-03 09:10:30|17010.04|17010.04|17009.1|17009.1|17010.04|17010.04|17009.1|17009.1|0
1638522640000|2021-12-03 09:10:40|17010.03|17010.03|17010.03|17010.03|17010.03|17010.03|17010.03|17010.03|0
1638522650000|2021-12-03 09:10:50|17011.47|17011.47|17007.77|17007.77|17011.47|17011.47|17007.77|17007.77|0
1638522660000|2021-12-03 09:11:00|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|17010.11|0
1638522670000|2021-12-03 09:11:10|17009.65|17009.65|17004.43|17004.43|17009.65|17009.65|17004.43|17004.43|0
1638522680000|2021-12-03 09:11:20|17003.52|17003.52|17002.61|17002.61|17003.52|17003.52|17002.61|17002.61|0
1638522690000|2021-12-03 09:11:30|17002.05|17002.05|17001.02|17001.02|17002.05|17002.05|17001.02|17001.02|0
1638522700000|2021-12-03 09:11:40|17000.21|17000.21|17000.21|17000.21|17000.21|17000.21|17000.21|17000.21|0
1638522710000|2021-12-03 09:11:50|16999.29|16999.29|16999.29|16999.29|16999.29|16999.29|16999.29|16999.29|0
1638522740000|2021-12-03 09:12:20|16998.35|16998.35|16998.35|16998.35|16998.35|16998.35|16998.35|16998.35|0
1638522750000|2021-12-03 09:12:30|16999.29|16999.29|16999.76|16999.76|16999.76|16999.76|16999.29|16999.29|0
1638522790000|2021-12-03 09:13:10|17000.58|17000.58|17001.27|17001.27|17001.27|17001.27|17000.58|17000.58|0
1638522800000|2021-12-03 09:13:20|17001.48|17001.48|17011.01|17011.01|17011.94|17011.94|17000.59|17000.59|0
1638522810000|2021-12-03 09:13:30|17013.26|17013.26|17014.07|17014.07|17014.07|17014.07|17013.26|17013.26|0
1638522830000|2021-12-03 09:13:50|17013.35|17013.35|17013.01|17013.01|17013.48|17013.48|17012.54|17012.54|0
1638522840000|2021-12-03 09:14:00|17010.56|17010.56|17009.74|17009.74|17010.56|17010.56|17009.74|17009.74|0
1638522850000|2021-12-03 09:14:10|17008.26|17008.26|17007.84|17007.84|17008.26|17008.26|17006.76|17006.76|0
1638522860000|2021-12-03 09:14:20|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|0
1638522870000|2021-12-03 09:14:30|17006.34|17006.34|17003.26|17003.26|17006.34|17006.34|17003.26|17003.26|0
1638522880000|2021-12-03 09:14:40|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|17004.67|0
1638522890000|2021-12-03 09:14:50|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1638522900000|2021-12-03 09:15:00|17006.54|17006.54|17002.05|17002.05|17006.54|17006.54|17000.61|17000.61|0
1638522930000|2021-12-03 09:15:30|17003.16|17003.16|17003.16|17003.16|17003.16|17003.16|17003.16|17003.16|0
1638522940000|2021-12-03 09:15:40|17004.19|17004.19|17004.19|17004.19|17004.19|17004.19|17004.19|17004.19|0
1638522960000|2021-12-03 09:16:00|17005.57|17005.57|17007.82|17007.82|17007.82|17007.82|17005.57|17005.57|0
1638522990000|2021-12-03 09:16:30|17009.25|17009.25|17023.93|17023.93|17023.93|17023.93|17009.25|17009.25|0
1638523000000|2021-12-03 09:16:40|17022.3|17022.3|17018.47|17018.47|17022.3|17022.3|17018.47|17018.47|0
1638523020000|2021-12-03 09:17:00|17018.32|17018.32|17018.32|17018.32|17018.32|17018.32|17018.32|17018.32|0
1638523040000|2021-12-03 09:17:20|17018.8|17018.8|17017.98|17017.98|17018.8|17018.8|17017.98|17017.98|0
1638523050000|2021-12-03 09:17:30|17018.8|17018.8|17018.8|17018.8|17018.8|17018.8|17018.8|17018.8|0
1638523060000|2021-12-03 09:17:40|17020.17|17020.17|17020.64|17020.64|17020.64|17020.64|17020.17|17020.17|0
1638523080000|2021-12-03 09:18:00|17019.82|17019.82|17021.26|17021.26|17021.26|17021.26|17019.82|17019.82|0
1638523090000|2021-12-03 09:18:10|17022.89|17022.89|17035.73|17035.73|17035.73|17035.73|17022.89|17022.89|0
1638523100000|2021-12-03 09:18:20|17037.36|17037.36|17038.99|17038.99|17038.99|17038.99|17037.36|17037.36|0
1638523120000|2021-12-03 09:18:40|17039.91|17039.91|17041.54|17041.54|17041.54|17041.54|17039.91|17039.91|0
1638523140000|2021-12-03 09:19:00|17042.01|17042.01|17043.84|17043.84|17043.84|17043.84|17042.01|17042.01|0
1638523160000|2021-12-03 09:19:20|17044.66|17044.66|17044.66|17044.66|17044.66|17044.66|17044.66|17044.66|0
1638523170000|2021-12-03 09:19:30|17043.84|17043.84|17043.84|17043.84|17043.84|17043.84|17043.84|17043.84|0
1638523200000|2021-12-03 09:20:00|17044.66|17044.66|17043.84|17043.84|17044.66|17044.66|17043.84|17043.84|0
1638523220000|2021-12-03 09:20:20|17042.43|17042.43|17034.85|17034.85|17042.43|17042.43|17034.85|17034.85|0
1638523230000|2021-12-03 09:20:30|17037.11|17037.11|17037.32|17037.32|17037.32|17037.32|17037.11|17037.11|0
1638523240000|2021-12-03 09:20:40|17037.11|17037.11|17037.64|17037.64|17038.26|17038.26|17037.11|17037.11|0
1638523250000|2021-12-03 09:20:50|17038.46|17038.46|17038.67|17038.67|17038.67|17038.67|17038.46|17038.46|0
1638523260000|2021-12-03 09:21:00|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|0
1638523270000|2021-12-03 09:21:10|17037.44|17037.44|17040.85|17040.85|17040.85|17040.85|17035.6|17035.6|0
1638523280000|2021-12-03 09:21:20|17038.86|17038.86|17039.53|17039.53|17039.53|17039.53|17038.86|17038.86|0
1638523320000|2021-12-03 09:22:00|17040.95|17040.95|17042.44|17042.44|17042.44|17042.44|17040.95|17040.95|0
1638523350000|2021-12-03 09:22:30|17041.97|17041.97|17047.56|17047.56|17047.56|17047.56|17041.97|17041.97|0
1638523360000|2021-12-03 09:22:40|17050.43|17050.43|17053.72|17053.72|17053.72|17053.72|17050.43|17050.43|0
1638523380000|2021-12-03 09:23:00|17056.46|17056.46|17057.29|17057.29|17058.21|17058.21|17056.46|17056.46|0
1638523390000|2021-12-03 09:23:10|17055.66|17055.66|17056.57|17056.57|17056.57|17056.57|17055.66|17055.66|0
1638523400000|2021-12-03 09:23:20|17055.19|17055.19|17055.19|17055.19|17055.19|17055.19|17055.19|17055.19|0
1638523410000|2021-12-03 09:23:30|17054.69|17054.69|17054.69|17054.69|17054.69|17054.69|17054.69|17054.69|0
1638523420000|2021-12-03 09:23:40|17054.08|17054.08|17058.26|17058.26|17058.26|17058.26|17054.08|17054.08|0
1638523430000|2021-12-03 09:23:50|17059.07|17059.07|17069.82|17069.82|17071.35|17071.35|17059.07|17059.07|0
1638523440000|2021-12-03 09:24:00|17070.81|17070.81|17071.37|17071.37|17071.37|17071.37|17070.81|17070.81|0
1638523450000|2021-12-03 09:24:10|17069.74|17069.74|17067.39|17067.39|17069.74|17069.74|17067.39|17067.39|0
1638523460000|2021-12-03 09:24:20|17067.19|17067.19|17065.46|17065.46|17067.19|17067.19|17065.46|17065.46|0
1638523470000|2021-12-03 09:24:30|17072.8|17072.8|17070.61|17070.61|17072.8|17072.8|17070.61|17070.61|0
1638523490000|2021-12-03 09:24:50|17069.99|17069.99|17069.79|17069.79|17069.99|17069.99|17069.79|17069.79|0
1638523500000|2021-12-03 09:25:00|17068.97|17068.97|17068.97|17068.97|17068.97|17068.97|17068.97|17068.97|0
1638523510000|2021-12-03 09:25:10|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|17069.88|0
1638523530000|2021-12-03 09:25:30|17069.44|17069.44|17070.07|17070.07|17070.07|17070.07|17068.32|17068.32|0
1638523540000|2021-12-03 09:25:40|17068.66|17068.66|17068.66|17068.66|17068.66|17068.66|17068.66|17068.66|0
1638523560000|2021-12-03 09:26:00|17069.57|17069.57|17070.49|17070.49|17070.49|17070.49|17069.57|17069.57|0
1638523570000|2021-12-03 09:26:10|17070.98|17070.98|17070.98|17070.98|17070.98|17070.98|17070.98|17070.98|0
1638523580000|2021-12-03 09:26:20|17071.48|17071.48|17071.48|17071.48|17071.48|17071.48|17071.48|17071.48|0
1638523590000|2021-12-03 09:26:30|17072.42|17072.42|17071.6|17071.6|17072.42|17072.42|17071.6|17071.6|0
1638523600000|2021-12-03 09:26:40|17072.54|17072.54|17072.54|17072.54|17072.54|17072.54|17072.54|17072.54|0
1638523610000|2021-12-03 09:26:50|17072.32|17072.32|17072.3|17072.3|17072.32|17072.32|17071.39|17071.39|0
1638523620000|2021-12-03 09:27:00|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|17070.48|0
1638523630000|2021-12-03 09:27:10|17069.06|17069.06|17070.01|17070.01|17070.48|17070.48|17069.06|17069.06|0
1638523640000|2021-12-03 09:27:20|17070.92|17070.92|17071.74|17071.74|17071.74|17071.74|17070.92|17070.92|0
1638523660000|2021-12-03 09:27:40|17070.92|17070.92|17066.39|17066.39|17070.92|17070.92|17064.76|17064.76|0
1638523680000|2021-12-03 09:28:00|17064.96|17064.96|17064.96|17064.96|17064.96|17064.96|17064.96|17064.96|0
1638523690000|2021-12-03 09:28:10|17064.14|17064.14|17056.42|17056.42|17064.14|17064.14|17056.42|17056.42|0
1638523700000|2021-12-03 09:28:20|17055.81|17055.81|17054.99|17054.99|17055.81|17055.81|17054.99|17054.99|0
1638523710000|2021-12-03 09:28:30|17050.69|17050.69|17050.69|17050.69|17050.69|17050.69|17050.69|17050.69|0
1638523720000|2021-12-03 09:28:40|17049.78|17049.78|17053.7|17053.7|17054.51|17054.51|17049.37|17049.37|0
1638523730000|2021-12-03 09:28:50|17055.13|17055.13|17063.08|17063.08|17063.08|17063.08|17055.13|17055.13|0
1638523740000|2021-12-03 09:29:00|17064.51|17064.51|17068.06|17068.06|17068.06|17068.06|17064.51|17064.51|0
1638523770000|2021-12-03 09:29:30|17068.52|17068.52|17068.52|17068.52|17068.52|17068.52|17068.52|17068.52|0
1638523780000|2021-12-03 09:29:40|17069.96|17069.96|17074.36|17074.36|17075.3|17075.3|17069.02|17069.02|0
1638523790000|2021-12-03 09:29:50|17076|17076|17076.47|17076.47|17076.94|17076.94|17076|17076|0
1638523800000|2021-12-03 09:30:00|17076.91|17076.91|17078.2|17078.2|17078.2|17078.2|17076.91|17076.91|0
1638523810000|2021-12-03 09:30:10|17079.11|17079.11|17076.87|17076.87|17080.55|17080.55|17076.87|17076.87|0
1638523820000|2021-12-03 09:30:20|17076.05|17076.05|17076.87|17076.87|17076.87|17076.87|17074.42|17074.42|0
1638523830000|2021-12-03 09:30:30|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|17075.23|0
1638523840000|2021-12-03 09:30:40|17076.05|17076.05|17075.58|17075.58|17076.05|17076.05|17075.58|17075.58|0
1638523850000|2021-12-03 09:30:50|17072.31|17072.31|17074.76|17074.76|17074.76|17074.76|17072.31|17072.31|0
1638523860000|2021-12-03 09:31:00|17075.69|17075.69|17075.69|17075.69|17075.69|17075.69|17075.69|17075.69|0
1638523870000|2021-12-03 09:31:10|17076.51|17076.51|17077.33|17077.33|17077.33|17077.33|17076.51|17076.51|0
1638523880000|2021-12-03 09:31:20|17079.78|17079.78|17079.78|17079.78|17079.78|17079.78|17079.78|17079.78|0
1638523890000|2021-12-03 09:31:30|17078.14|17078.14|17078.14|17078.14|17078.14|17078.14|17078.14|17078.14|0
1638523900000|2021-12-03 09:31:40|17079.08|17079.08|17078.26|17078.26|17079.08|17079.08|17076.63|17076.63|0
1638523910000|2021-12-03 09:31:50|17080.14|17080.14|17079.67|17079.67|17080.14|17080.14|17079.67|17079.67|0
1638523930000|2021-12-03 09:32:10|17079.2|17079.2|17080.14|17080.14|17080.14|17080.14|17079.2|17079.2|0
1638523940000|2021-12-03 09:32:20|17079.32|17079.32|17079.32|17079.32|17079.32|17079.32|17078.85|17078.85|0
1638523950000|2021-12-03 09:32:30|17080.76|17080.76|17086.48|17086.48|17086.48|17086.48|17080.76|17080.76|0
1638523960000|2021-12-03 09:32:40|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|0
1638523970000|2021-12-03 09:32:50|17086.48|17086.48|17086.48|17086.48|17086.48|17086.48|17086.48|17086.48|0
1638523980000|2021-12-03 09:33:00|17086.95|17086.95|17087.42|17087.42|17087.42|17087.42|17086.95|17086.95|0
1638524010000|2021-12-03 09:33:30|17089.25|17089.25|17089.25|17089.25|17089.25|17089.25|17089.25|17089.25|0
1638524020000|2021-12-03 09:33:40|17088.33|17088.33|17090.29|17090.29|17090.29|17090.29|17087.42|17087.42|0
1638524040000|2021-12-03 09:34:00|17091.1|17091.1|17093.6|17093.6|17093.6|17093.6|17091.1|17091.1|0
1638524050000|2021-12-03 09:34:10|17097.9|17097.9|17099.53|17099.53|17100.35|17100.35|17097.9|17097.9|0
1638524060000|2021-12-03 09:34:20|17098.72|17098.72|17098.72|17098.72|17098.72|17098.72|17098.72|17098.72|0
1638524110000|2021-12-03 09:35:10|17098.25|17098.25|17098.25|17098.25|17098.25|17098.25|17098.25|17098.25|0
1638524120000|2021-12-03 09:35:20|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|0
1638524130000|2021-12-03 09:35:30|17098.27|17098.27|17098.27|17098.27|17098.27|17098.27|17098.27|17098.27|0
1638524150000|2021-12-03 09:35:50|17093.37|17093.37|17092.46|17092.46|17093.37|17093.37|17092.46|17092.46|0
1638524160000|2021-12-03 09:36:00|17094.09|17094.09|17093.27|17093.27|17094.09|17094.09|17093.27|17093.27|0
1638524200000|2021-12-03 09:36:40|17094.21|17094.21|17094.68|17094.68|17094.68|17094.68|17094.21|17094.21|0
1638524220000|2021-12-03 09:37:00|17092.23|17092.23|17091.16|17091.16|17092.23|17092.23|17089.19|17089.19|0
1638524240000|2021-12-03 09:37:20|17091.97|17091.97|17093|17093|17093|17093|17091.97|17091.97|0
1638524250000|2021-12-03 09:37:30|17094.63|17094.63|17094.63|17094.63|17094.63|17094.63|17094.63|17094.63|0
1638524260000|2021-12-03 09:37:40|17092.75|17092.75|17090.87|17090.87|17092.75|17092.75|17090.87|17090.87|0
1638524270000|2021-12-03 09:37:50|17089.24|17089.24|17089.24|17089.24|17089.24|17089.24|17089.24|17089.24|0
1638524280000|2021-12-03 09:38:00|17090.18|17090.18|17090.65|17090.65|17090.65|17090.65|17090.18|17090.18|0
1638524290000|2021-12-03 09:38:10|17090.18|17090.18|17090.18|17090.18|17090.18|17090.18|17090.18|17090.18|0
1638524330000|2021-12-03 09:38:50|17089.77|17089.77|17089.77|17089.77|17089.77|17089.77|17089.77|17089.77|0
1638524340000|2021-12-03 09:39:00|17090.24|17090.24|17093.79|17093.79|17093.79|17093.79|17090.24|17090.24|0
1638524370000|2021-12-03 09:39:30|17092.44|17092.44|17092.44|17092.44|17092.44|17092.44|17092.44|17092.44|0
1638524380000|2021-12-03 09:39:40|17093.26|17093.26|17091.39|17091.39|17093.26|17093.26|17091.04|17091.04|0
1638524390000|2021-12-03 09:39:50|17092.32|17092.32|17092.32|17092.32|17093.13|17093.13|17092.32|17092.32|0
1638524410000|2021-12-03 09:40:10|17091.7|17091.7|17091.7|17091.7|17091.7|17091.7|17091.7|17091.7|0
1638524430000|2021-12-03 09:40:30|17088.84|17088.84|17087.61|17087.61|17088.84|17088.84|17087.61|17087.61|0
1638524460000|2021-12-03 09:41:00|17085.94|17085.94|17085.02|17085.02|17085.94|17085.94|17085.02|17085.02|0
1638524470000|2021-12-03 09:41:10|17083.61|17083.61|17083.16|17083.16|17083.61|17083.61|17083.16|17083.16|0
1638524490000|2021-12-03 09:41:30|17084.79|17084.79|17084.33|17084.33|17084.79|17084.79|17084.33|17084.33|0
1638524500000|2021-12-03 09:41:40|17081.88|17081.88|17081.88|17081.88|17081.88|17081.88|17081.88|17081.88|0
1638524570000|2021-12-03 09:42:50|17083.31|17083.31|17083.31|17083.31|17083.78|17083.78|17083.31|17083.31|0
1638524580000|2021-12-03 09:43:00|17084.72|17084.72|17084.72|17084.72|17084.72|17084.72|17084.72|17084.72|0
1638524590000|2021-12-03 09:43:10|17085.17|17085.17|17084.95|17084.95|17085.17|17085.17|17084.95|17084.95|0
1638524610000|2021-12-03 09:43:30|17081.17|17081.17|17078.18|17078.18|17081.98|17081.98|17078.18|17078.18|0
1638524620000|2021-12-03 09:43:40|17079.11|17079.11|17079.11|17079.11|17079.11|17079.11|17079.11|17079.11|0
1638524640000|2021-12-03 09:44:00|17080.54|17080.54|17080.54|17080.54|17080.54|17080.54|17080.54|17080.54|0
1638524660000|2021-12-03 09:44:20|17081.1|17081.1|17079.05|17079.05|17081.1|17081.1|17079.05|17079.05|0
1638524680000|2021-12-03 09:44:40|17078.59|17078.59|17079|17079|17079.52|17079.52|17078.53|17078.53|0
1638524690000|2021-12-03 09:44:50|17077.37|17077.37|17077.37|17077.37|17077.37|17077.37|17077.37|17077.37|0
1638524700000|2021-12-03 09:45:00|17078.18|17078.18|17077.37|17077.37|17078.18|17078.18|17076.55|17076.55|0
1638524710000|2021-12-03 09:45:10|17076.81|17076.81|17077.28|17077.28|17077.28|17077.28|17076.81|17076.81|0
1638524720000|2021-12-03 09:45:20|17079.73|17079.73|17079.73|17079.73|17079.73|17079.73|17079.73|17079.73|0
1638524740000|2021-12-03 09:45:40|17078.91|17078.91|17078.91|17078.91|17078.91|17078.91|17078.91|17078.91|0
1638524750000|2021-12-03 09:45:50|17078.1|17078.1|17079.73|17079.73|17079.73|17079.73|17077.28|17077.28|0
1638524760000|2021-12-03 09:46:00|17081.14|17081.14|17083.58|17083.58|17083.58|17083.58|17081.14|17081.14|0
1638524770000|2021-12-03 09:46:10|17084.4|17084.4|17086.7|17086.7|17091|17091|17084.4|17084.4|0
1638524780000|2021-12-03 09:46:20|17084.84|17084.84|17084.84|17084.84|17084.84|17084.84|17084.84|17084.84|0
1638524790000|2021-12-03 09:46:30|17084.37|17084.37|17084.37|17084.37|17084.37|17084.37|17084.37|17084.37|0
1638524800000|2021-12-03 09:46:40|17083.56|17083.56|17082.64|17082.64|17083.56|17083.56|17082.64|17082.64|0
1638524810000|2021-12-03 09:46:50|17081.23|17081.23|17081.7|17081.7|17081.7|17081.7|17081.23|17081.23|0
1638524820000|2021-12-03 09:47:00|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|0
1638524830000|2021-12-03 09:47:10|17084.08|17084.08|17085.48|17085.48|17085.48|17085.48|17084.08|17084.08|0
1638524860000|2021-12-03 09:47:40|17086.3|17086.3|17086.3|17086.3|17086.3|17086.3|17086.3|17086.3|0
1638524870000|2021-12-03 09:47:50|17089.17|17089.17|17091.62|17091.62|17091.62|17091.62|17089.17|17089.17|0
1638524880000|2021-12-03 09:48:00|17092.09|17092.09|17094.88|17094.88|17094.88|17094.88|17091.62|17091.62|0
1638524890000|2021-12-03 09:48:10|17094.41|17094.41|17093.59|17093.59|17094.41|17094.41|17093.59|17093.59|0
1638524900000|2021-12-03 09:48:20|17092.18|17092.18|17092.65|17092.65|17092.65|17092.65|17092.18|17092.18|0
1638524910000|2021-12-03 09:48:30|17090.83|17090.83|17092.65|17092.65|17092.65|17092.65|17090.83|17090.83|0
1638524920000|2021-12-03 09:48:40|17094.09|17094.09|17091.69|17091.69|17094.09|17094.09|17090.75|17090.75|0
1638524940000|2021-12-03 09:49:00|17090.06|17090.06|17087.41|17087.41|17090.06|17090.06|17087.41|17087.41|0
1638524950000|2021-12-03 09:49:10|17086.94|17086.94|17090.4|17090.4|17090.4|17090.4|17086.94|17086.94|0
1638524970000|2021-12-03 09:49:30|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|0
1638524980000|2021-12-03 09:49:40|17091.39|17091.39|17091.39|17091.39|17091.39|17091.39|17091.39|17091.39|0
1638525000000|2021-12-03 09:50:00|17089.98|17089.98|17090.45|17090.45|17090.45|17090.45|17089.51|17089.51|0
1638525010000|2021-12-03 09:50:10|17089.51|17089.51|17089.98|17089.98|17089.98|17089.98|17089.51|17089.51|0
1638525030000|2021-12-03 09:50:30|17089.16|17089.16|17089.16|17089.16|17089.16|17089.16|17089.16|17089.16|0
1638525040000|2021-12-03 09:50:40|17088.23|17088.23|17078.14|17078.14|17088.23|17088.23|17078.14|17078.14|0
1638525050000|2021-12-03 09:50:50|17079.08|17079.08|17080.52|17080.52|17080.52|17080.52|17079.08|17079.08|0
1638525060000|2021-12-03 09:51:00|17080.99|17080.99|17080.99|17080.99|17080.99|17080.99|17080.99|17080.99|0
1638525090000|2021-12-03 09:51:30|17078.76|17078.76|17078.76|17078.76|17078.76|17078.76|17078.76|17078.76|0
1638525100000|2021-12-03 09:51:40|17078.55|17078.55|17078.14|17078.14|17078.55|17078.55|17078.14|17078.14|0
1638525120000|2021-12-03 09:52:00|17073.99|17073.99|17073.54|17073.54|17073.99|17073.99|17073.52|17073.52|0
1638525130000|2021-12-03 09:52:10|17074.01|17074.01|17073.54|17073.54|17074.01|17074.01|17073.54|17073.54|0
1638525150000|2021-12-03 09:52:30|17074.36|17074.36|17074.36|17074.36|17074.36|17074.36|17074.36|17074.36|0
1638525160000|2021-12-03 09:52:40|17072.69|17072.69|17070.82|17070.82|17072.69|17072.69|17070.82|17070.82|0
1638525170000|2021-12-03 09:52:50|17071.63|17071.63|17070.82|17070.82|17071.63|17071.63|17070.82|17070.82|0
1638525180000|2021-12-03 09:53:00|17071.76|17071.76|17071.76|17071.76|17071.76|17071.76|17071.76|17071.76|0
1638525220000|2021-12-03 09:53:40|17071.2|17071.2|17071.2|17071.2|17071.2|17071.2|17071.2|17071.2|0
1638525230000|2021-12-03 09:53:50|17071.76|17071.76|17070.94|17070.94|17071.76|17071.76|17070.94|17070.94|0
1638525240000|2021-12-03 09:54:00|17070.13|17070.13|17068.16|17068.16|17070.13|17070.13|17068.16|17068.16|0
1638525250000|2021-12-03 09:54:10|17064.38|17064.38|17059.56|17059.56|17064.38|17064.38|17059.56|17059.56|0
1638525270000|2021-12-03 09:54:30|17058.13|17058.13|17056.2|17056.2|17058.13|17058.13|17056.2|17056.2|0
1638525280000|2021-12-03 09:54:40|17057.63|17057.63|17060.08|17060.08|17061.51|17061.51|17057.63|17057.63|0
1638525300000|2021-12-03 09:55:00|17059.26|17059.26|17059.24|17059.24|17059.73|17059.73|17059.24|17059.24|0
1638525310000|2021-12-03 09:55:10|17057.8|17057.8|17056.52|17056.52|17057.8|17057.8|17056.52|17056.52|0
1638525330000|2021-12-03 09:55:30|17057.33|17057.33|17060.67|17060.67|17060.67|17060.67|17057.33|17057.33|0
1638525340000|2021-12-03 09:55:40|17061.49|17061.49|17061.49|17061.49|17061.49|17061.49|17061.49|17061.49|0
1638525360000|2021-12-03 09:56:00|17065.74|17065.74|17065.56|17065.56|17066.68|17066.68|17065.56|17065.56|0
1638525370000|2021-12-03 09:56:10|17066.23|17066.23|17066.7|17066.7|17066.7|17066.7|17066.23|17066.23|0
1638525380000|2021-12-03 09:56:20|17070.36|17070.36|17068.5|17068.5|17070.36|17070.36|17068.5|17068.5|0
1638525390000|2021-12-03 09:56:30|17068.03|17068.03|17068.97|17068.97|17068.97|17068.97|17068.03|17068.03|0
1638525400000|2021-12-03 09:56:40|17069.89|17069.89|17071.19|17071.19|17073.54|17073.54|17069.89|17069.89|0
1638525410000|2021-12-03 09:56:50|17068.32|17068.32|17068.21|17068.21|17068.32|17068.32|17067.76|17067.76|0
1638525430000|2021-12-03 09:57:10|17070.66|17070.66|17070.66|17070.66|17070.66|17070.66|17070.66|17070.66|0
1638525450000|2021-12-03 09:57:30|17071.13|17071.13|17073.57|17073.57|17074.39|17074.39|17069.69|17069.69|0
1638525460000|2021-12-03 09:57:40|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|17072.75|0
1638525480000|2021-12-03 09:58:00|17073.22|17073.22|17073.69|17073.69|17074.16|17074.16|17073.22|17073.22|0
1638525490000|2021-12-03 09:58:10|17074.16|17074.16|17075.56|17075.56|17075.56|17075.56|17074.16|17074.16|0
1638525500000|2021-12-03 09:58:20|17076.03|17076.03|17078.46|17078.46|17078.46|17078.46|17076.03|17076.03|0
1638525510000|2021-12-03 09:58:30|17077.99|17077.99|17079.43|17079.43|17079.43|17079.43|17077.99|17077.99|0
1638525540000|2021-12-03 09:59:00|17081.25|17081.25|17080.34|17080.34|17081.25|17081.25|17080.34|17080.34|0
1638525550000|2021-12-03 09:59:10|17079.87|17079.87|17079.05|17079.05|17079.87|17079.87|17079.05|17079.05|0
1638525560000|2021-12-03 09:59:20|17079.52|17079.52|17079.87|17079.87|17079.87|17079.87|17079.05|17079.05|0
1638525570000|2021-12-03 09:59:30|17080.34|17080.34|17080.81|17080.81|17080.81|17080.81|17080.34|17080.34|0
1638525580000|2021-12-03 09:59:40|17087.97|17087.97|17087.97|17087.97|17087.97|17087.97|17087.97|17087.97|0
1638525590000|2021-12-03 09:59:50|17088.53|17088.53|17089.47|17089.47|17089.47|17089.47|17088.53|17088.53|0
1638525600000|2021-12-03 10:00:00|17089.7|17089.7|17090.69|17090.69|17090.69|17090.69|17089.7|17089.7|0
1638525610000|2021-12-03 10:00:10|17089.77|17089.77|17087.95|17087.95|17089.77|17089.77|17087.95|17087.95|0
1638525620000|2021-12-03 10:00:20|17086.54|17086.54|17086.54|17086.54|17086.54|17086.54|17086.54|17086.54|0
1638525630000|2021-12-03 10:00:30|17087.35|17087.35|17088.29|17088.29|17088.76|17088.76|17087.35|17087.35|0
1638525640000|2021-12-03 10:00:40|17088.76|17088.76|17088.86|17088.86|17089.68|17089.68|17088.76|17088.76|0
1638525660000|2021-12-03 10:01:00|17089.31|17089.31|17089.06|17089.06|17089.53|17089.53|17089.06|17089.06|0
1638525670000|2021-12-03 10:01:10|17089.73|17089.73|17089.95|17089.95|17089.95|17089.95|17089.73|17089.73|0
1638525680000|2021-12-03 10:01:20|17090.42|17090.42|17091.59|17091.59|17091.59|17091.59|17090.42|17090.42|0
1638525690000|2021-12-03 10:01:30|17092.06|17092.06|17091.56|17091.56|17092.97|17092.97|17091.56|17091.56|0
1638525700000|2021-12-03 10:01:40|17092.97|17092.97|17093.2|17093.2|17093.2|17093.2|17092.97|17092.97|0
1638525730000|2021-12-03 10:02:10|17092.73|17092.73|17093.67|17093.67|17093.67|17093.67|17092.73|17092.73|0
1638525740000|2021-12-03 10:02:20|17094.61|17094.61|17095.05|17095.05|17095.05|17095.05|17094.61|17094.61|0
1638525750000|2021-12-03 10:02:30|17093.62|17093.62|17093.62|17093.62|17093.62|17093.62|17093.62|17093.62|0
1638525760000|2021-12-03 10:02:40|17093.15|17093.15|17093.15|17093.15|17093.15|17093.15|17093.15|17093.15|0
1638525770000|2021-12-03 10:02:50|17092.68|17092.68|17092.68|17092.68|17092.68|17092.68|17092.68|17092.68|0
1638525780000|2021-12-03 10:03:00|17093.62|17093.62|17095.82|17095.82|17095.82|17095.82|17093.62|17093.62|0
1638525800000|2021-12-03 10:03:20|17097.65|17097.65|17095.89|17095.89|17097.65|17097.65|17095.89|17095.89|0
1638525810000|2021-12-03 10:03:30|17096.36|17096.36|17096.83|17096.83|17096.83|17096.83|17096.36|17096.36|0
1638525820000|2021-12-03 10:03:40|17097.78|17097.78|17098.72|17098.72|17098.72|17098.72|17096.83|17096.83|0
1638525830000|2021-12-03 10:03:50|17099.27|17099.27|17099.27|17099.27|17099.27|17099.27|17099.27|17099.27|0
1638525840000|2021-12-03 10:04:00|17097.86|17097.86|17097.86|17097.86|17097.86|17097.86|17097.86|17097.86|0
1638525850000|2021-12-03 10:04:10|17097.39|17097.39|17101.26|17101.26|17101.85|17101.85|17097.39|17097.39|0
1638525860000|2021-12-03 10:04:20|17102.25|17102.25|17102.25|17102.25|17102.25|17102.25|17102.25|17102.25|0
1638525880000|2021-12-03 10:04:40|17103.68|17103.68|17106.38|17106.38|17106.38|17106.38|17103.68|17103.68|0
1638525890000|2021-12-03 10:04:50|17107.3|17107.3|17108.93|17108.93|17108.93|17108.93|17107.3|17107.3|0
1638525900000|2021-12-03 10:05:00|17109.4|17109.4|17131.54|17131.54|17131.54|17131.54|17108.93|17108.93|0
1638525910000|2021-12-03 10:05:10|17129.19|17129.19|17133.62|17133.62|17133.62|17133.62|17129.19|17129.19|0
1638525920000|2021-12-03 10:05:20|17134.06|17134.06|17135.48|17135.48|17135.48|17135.48|17134.06|17134.06|0
1638525930000|2021-12-03 10:05:30|17137.15|17137.15|17135.74|17135.74|17137.15|17137.15|17135.74|17135.74|0
1638525940000|2021-12-03 10:05:40|17137.15|17137.15|17135.27|17135.27|17137.15|17137.15|17135.27|17135.27|0
1638525950000|2021-12-03 10:05:50|17134.8|17134.8|17134.8|17134.8|17134.8|17134.8|17134.8|17134.8|0
1638525960000|2021-12-03 10:06:00|17134.13|17134.13|17135.89|17135.89|17135.89|17135.89|17134.13|17134.13|0
1638525970000|2021-12-03 10:06:10|17137.53|17137.53|17142.26|17142.26|17142.26|17142.26|17137.53|17137.53|0
1638525980000|2021-12-03 10:06:20|17143.93|17143.93|17145.17|17145.17|17147.06|17147.06|17143.93|17143.93|0
1638525990000|2021-12-03 10:06:30|17143.35|17143.35|17143.82|17143.82|17143.82|17143.82|17143.35|17143.35|0
1638526000000|2021-12-03 10:06:40|17142.88|17142.88|17145.36|17145.36|17145.36|17145.36|17142.88|17142.88|0
1638526010000|2021-12-03 10:06:50|17149.66|17149.66|17148.27|17148.27|17149.66|17149.66|17148.27|17148.27|0
1638526020000|2021-12-03 10:07:00|17148.72|17148.72|17148.94|17148.94|17148.94|17148.94|17148.72|17148.72|0
1638526030000|2021-12-03 10:07:10|17150.35|17150.35|17150.7|17150.7|17150.91|17150.91|17150.35|17150.35|0
1638526040000|2021-12-03 10:07:20|17150.23|17150.23|17166.59|17166.59|17166.59|17166.59|17150.23|17150.23|0
1638526050000|2021-12-03 10:07:30|17165.78|17165.78|17163.75|17163.75|17166.69|17166.69|17162.83|17162.83|0
1638526060000|2021-12-03 10:07:40|17163.3|17163.3|17165.13|17165.13|17165.13|17165.13|17163.3|17163.3|0
1638526070000|2021-12-03 10:07:50|17166.04|17166.04|17166.49|17166.49|17166.49|17166.49|17165.82|17165.82|0
1638526080000|2021-12-03 10:08:00|17167.05|17167.05|17164.31|17164.31|17167.05|17167.05|17164.31|17164.31|0
1638526090000|2021-12-03 10:08:10|17165.12|17165.12|17165.12|17165.12|17165.12|17165.12|17165.12|17165.12|0
1638526100000|2021-12-03 10:08:20|17166.11|17166.11|17166.11|17166.11|17166.11|17166.11|17166.11|17166.11|0
1638526130000|2021-12-03 10:08:50|17165.3|17165.3|17165.07|17165.07|17165.52|17165.52|17165.07|17165.07|0
1638526140000|2021-12-03 10:09:00|17166.02|17166.02|17166.02|17166.02|17166.02|17166.02|17166.02|17166.02|0
1638526150000|2021-12-03 10:09:10|17167.4|17167.4|17169.66|17169.66|17172.01|17172.01|17167.4|17167.4|0
1638526160000|2021-12-03 10:09:20|17169.88|17169.88|17172.41|17172.41|17173.06|17173.06|17169.54|17169.54|0
1638526180000|2021-12-03 10:09:40|17173.84|17173.84|17164.48|17164.48|17173.84|17173.84|17163.44|17163.44|0
1638526200000|2021-12-03 10:10:00|17167.27|17167.27|17179.17|17179.17|17179.17|17179.17|17167.27|17167.27|0
1638526210000|2021-12-03 10:10:10|17177.76|17177.76|17174.68|17174.68|17177.76|17177.76|17174.68|17174.68|0
1638526230000|2021-12-03 10:10:30|17172.33|17172.33|17172.33|17172.33|17172.33|17172.33|17172.33|17172.33|0
1638526240000|2021-12-03 10:10:40|17175.59|17175.59|17178.86|17178.86|17178.86|17178.86|17175.59|17175.59|0
1638526250000|2021-12-03 10:10:50|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|0
1638526260000|2021-12-03 10:11:00|17177.84|17177.84|17178.51|17178.51|17178.56|17178.56|17177.84|17177.84|0
1638526270000|2021-12-03 10:11:10|17180.39|17180.39|17180.39|17180.39|17180.39|17180.39|17180.39|17180.39|0
1638526280000|2021-12-03 10:11:20|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|0
1638526290000|2021-12-03 10:11:30|17181.67|17181.67|17181.67|17181.67|17181.67|17181.67|17181.67|17181.67|0
1638526300000|2021-12-03 10:11:40|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|17181.45|0
1638526310000|2021-12-03 10:11:50|17181.23|17181.23|17181.23|17181.23|17181.23|17181.23|17181.23|17181.23|0
1638526320000|2021-12-03 10:12:00|17182.04|17182.04|17186.82|17186.82|17186.82|17186.82|17181.23|17181.23|0
1638526330000|2021-12-03 10:12:10|17187.73|17187.73|17191.23|17191.23|17191.23|17191.23|17187.73|17187.73|0
1638526350000|2021-12-03 10:12:30|17189.4|17189.4|17191.7|17191.7|17191.7|17191.7|17189.4|17189.4|0
1638526360000|2021-12-03 10:12:40|17192.81|17192.81|17191.18|17191.18|17192.81|17192.81|17191.18|17191.18|0
1638526370000|2021-12-03 10:12:50|17188.73|17188.73|17185.82|17185.82|17188.73|17188.73|17185.82|17185.82|0
1638526380000|2021-12-03 10:13:00|17184.19|17184.19|17184.66|17184.66|17184.66|17184.66|17184.19|17184.19|0
1638526390000|2021-12-03 10:13:10|17186.29|17186.29|17185.47|17185.47|17186.29|17186.29|17185.47|17185.47|0
1638526400000|2021-12-03 10:13:20|17180.91|17180.91|17180.51|17180.51|17180.91|17180.91|17178.61|17178.61|0
1638526410000|2021-12-03 10:13:30|17179.6|17179.6|17174.62|17174.62|17179.6|17179.6|17174.62|17174.62|0
1638526420000|2021-12-03 10:13:40|17175.53|17175.53|17174.88|17174.88|17176|17176|17174.88|17174.88|0
1638526440000|2021-12-03 10:14:00|17175.36|17175.36|17175.36|17175.36|17175.36|17175.36|17175.36|17175.36|0
1638526460000|2021-12-03 10:14:20|17174.88|17174.88|17176.3|17176.3|17176.3|17176.3|17174.88|17174.88|0
1638526480000|2021-12-03 10:14:40|17173.85|17173.85|17173.37|17173.37|17175.48|17175.48|17172.46|17172.46|0
1638526490000|2021-12-03 10:14:50|17172.46|17172.46|17165.74|17165.74|17172.46|17172.46|17162.87|17162.87|0
1638526500000|2021-12-03 10:15:00|17165.53|17165.53|17152.53|17152.53|17165.53|17165.53|17151.51|17151.51|0
1638526510000|2021-12-03 10:15:10|17152.33|17152.33|17143.47|17143.47|17152.33|17152.33|17143.47|17143.47|0
1638526520000|2021-12-03 10:15:20|17144.41|17144.41|17142.58|17142.58|17144.41|17144.41|17142.58|17142.58|0
1638526530000|2021-12-03 10:15:30|17143.5|17143.5|17143.5|17143.5|17144.61|17144.61|17143.5|17143.5|0
1638526540000|2021-12-03 10:15:40|17136.15|17136.15|17135.33|17135.33|17136.15|17136.15|17135.33|17135.33|0
1638526560000|2021-12-03 10:16:00|17132.47|17132.47|17135.33|17135.33|17135.33|17135.33|17132.47|17132.47|0
1638526570000|2021-12-03 10:16:10|17136.27|17136.27|17138.5|17138.5|17138.5|17138.5|17136.27|17136.27|0
1638526590000|2021-12-03 10:16:30|17136.87|17136.87|17136.87|17136.87|17136.87|17136.87|17136.87|17136.87|0
1638526600000|2021-12-03 10:16:40|17137.34|17137.34|17135.9|17135.9|17137.34|17137.34|17135.43|17135.43|0
1638526610000|2021-12-03 10:16:50|17137.73|17137.73|17142.32|17142.32|17142.32|17142.32|17137.73|17137.73|0
1638526620000|2021-12-03 10:17:00|17142.77|17142.77|17147.88|17147.88|17147.88|17147.88|17142.77|17142.77|0
1638526630000|2021-12-03 10:17:10|17148.7|17148.7|17151.37|17151.37|17152.31|17152.31|17148.7|17148.7|0
1638526640000|2021-12-03 10:17:20|17151.84|17151.84|17152.29|17152.29|17152.29|17152.29|17151.84|17151.84|0
1638526660000|2021-12-03 10:17:40|17151.47|17151.47|17151|17151|17151.47|17151.47|17151|17151|0
1638526670000|2021-12-03 10:17:50|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|17150.55|0
1638526680000|2021-12-03 10:18:00|17151.37|17151.37|17153|17153|17153|17153|17151.37|17151.37|0
1638526690000|2021-12-03 10:18:10|17154.64|17154.64|17154.64|17154.64|17154.64|17154.64|17154.64|17154.64|0
1638526710000|2021-12-03 10:18:30|17155.55|17155.55|17154.22|17154.22|17155.55|17155.55|17153.72|17153.72|0
1638526720000|2021-12-03 10:18:40|17152.34|17152.34|17152.34|17152.34|17152.34|17152.34|17152.34|17152.34|0
1638526760000|2021-12-03 10:19:20|17154.01|17154.01|17152.89|17152.89|17154.01|17154.01|17152.89|17152.89|0
1638526770000|2021-12-03 10:19:30|17151.26|17151.26|17154.13|17154.13|17156.99|17156.99|17151.26|17151.26|0
1638526800000|2021-12-03 10:20:00|17156.99|17156.99|17153.11|17153.11|17156.99|17156.99|17153.11|17153.11|0
1638526810000|2021-12-03 10:20:10|17151.28|17151.28|17151.34|17151.34|17151.34|17151.34|17150.87|17150.87|0
1638526830000|2021-12-03 10:20:30|17150.43|17150.43|17143.63|17143.63|17150.43|17150.43|17143.63|17143.63|0
1638526840000|2021-12-03 10:20:40|17142.8|17142.8|17142.39|17142.39|17142.8|17142.8|17142.39|17142.39|0
1638526850000|2021-12-03 10:20:50|17141.48|17141.48|17141.48|17141.48|17141.48|17141.48|17141.48|17141.48|0
1638526860000|2021-12-03 10:21:00|17138.61|17138.61|17143.05|17143.05|17143.05|17143.05|17138.61|17138.61|0
1638526870000|2021-12-03 10:21:10|17143.96|17143.96|17144.37|17144.37|17144.37|17144.37|17143.96|17143.96|0
1638526880000|2021-12-03 10:21:20|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|17145.28|0
1638526890000|2021-12-03 10:21:30|17146.69|17146.69|17147.17|17147.17|17147.17|17147.17|17146.69|17146.69|0
1638526900000|2021-12-03 10:21:40|17145.75|17145.75|17153.8|17153.8|17153.8|17153.8|17145.75|17145.75|0
1638526910000|2021-12-03 10:21:50|17154.79|17154.79|17154.79|17154.79|17154.79|17154.79|17154.79|17154.79|0
1638526930000|2021-12-03 10:22:10|17156.22|17156.22|17156.22|17156.22|17156.22|17156.22|17156.22|17156.22|0
1638526940000|2021-12-03 10:22:20|17163.06|17163.06|17172.58|17172.58|17172.58|17172.58|17163.06|17163.06|0
1638526950000|2021-12-03 10:22:30|17175.03|17175.03|17175.03|17175.03|17175.03|17175.03|17175.03|17175.03|0
1638526960000|2021-12-03 10:22:40|17175.5|17175.5|17176.5|17176.5|17176.5|17176.5|17175.5|17175.5|0
1638526970000|2021-12-03 10:22:50|17176.97|17176.97|17177.43|17177.43|17177.43|17177.43|17176.97|17176.97|0
1638526980000|2021-12-03 10:23:00|17177.88|17177.88|17176.79|17176.79|17177.88|17177.88|17173.13|17173.13|0
1638526990000|2021-12-03 10:23:10|17177.35|17177.35|17178.26|17178.26|17178.26|17178.26|17177.35|17177.35|0
1638527010000|2021-12-03 10:23:30|17177.32|17177.32|17162.31|17162.31|17177.32|17177.32|17162.31|17162.31|0
1638527020000|2021-12-03 10:23:40|17162.78|17162.78|17157.49|17157.49|17162.78|17162.78|17157.49|17157.49|0
1638527030000|2021-12-03 10:23:50|17158.3|17158.3|17155.85|17155.85|17158.3|17158.3|17155.85|17155.85|0
1638527050000|2021-12-03 10:24:10|17156.67|17156.67|17156.67|17156.67|17156.67|17156.67|17156.67|17156.67|0
1638527060000|2021-12-03 10:24:20|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|0
1638527070000|2021-12-03 10:24:30|17155.08|17155.08|17149.73|17149.73|17155.08|17155.08|17149.73|17149.73|0
1638527090000|2021-12-03 10:24:50|17150.54|17150.54|17150.54|17150.54|17150.54|17150.54|17150.54|17150.54|0
1638527100000|2021-12-03 10:25:00|17146.25|17146.25|17151.16|17151.16|17151.16|17151.16|17145.43|17145.43|0
1638527120000|2021-12-03 10:25:20|17148.81|17148.81|17151.65|17151.65|17151.65|17151.65|17148.81|17148.81|0
1638527140000|2021-12-03 10:25:40|17150.66|17150.66|17148.41|17148.41|17150.66|17150.66|17148.41|17148.41|0
1638527160000|2021-12-03 10:26:00|17149.85|17149.85|17149.85|17149.85|17149.85|17149.85|17149.85|17149.85|0
1638527170000|2021-12-03 10:26:10|17150.79|17150.79|17151.61|17151.61|17151.61|17151.61|17150.79|17150.79|0
1638527180000|2021-12-03 10:26:20|17152.6|17152.6|17153.51|17153.51|17153.51|17153.51|17152.6|17152.6|0
1638527200000|2021-12-03 10:26:40|17150.72|17150.72|17150.72|17150.72|17150.72|17150.72|17150.72|17150.72|0
1638527220000|2021-12-03 10:27:00|17151.64|17151.64|17151.64|17151.64|17151.64|17151.64|17151.64|17151.64|0
1638527240000|2021-12-03 10:27:20|17152.58|17152.58|17153.05|17153.05|17153.05|17153.05|17152.58|17152.58|0
1638527250000|2021-12-03 10:27:30|17151.42|17151.42|17144.84|17144.84|17151.42|17151.42|17144.84|17144.84|0
1638527260000|2021-12-03 10:27:40|17145.31|17145.31|17144.84|17144.84|17145.31|17145.31|17144.84|17144.84|0
1638527280000|2021-12-03 10:28:00|17147.71|17147.71|17147.71|17147.71|17147.71|17147.71|17147.71|17147.71|0
1638527340000|2021-12-03 10:29:00|17148.53|17148.53|17148.53|17148.53|17148.53|17148.53|17148.53|17148.53|0
1638527360000|2021-12-03 10:29:20|17149.44|17149.44|17149.44|17149.44|17149.91|17149.91|17149.44|17149.44|0
1638527390000|2021-12-03 10:29:50|17148.5|17148.5|17148.5|17148.5|17148.5|17148.5|17148.5|17148.5|0
1638527400000|2021-12-03 10:30:00|17149.41|17149.41|17149.41|17149.41|17149.41|17149.41|17149.41|17149.41|0
1638527410000|2021-12-03 10:30:10|17148.5|17148.5|17148.5|17148.5|17148.5|17148.5|17148.5|17148.5|0
1638527420000|2021-12-03 10:30:20|17145.18|17145.18|17145.63|17145.63|17148.5|17148.5|17145.18|17145.18|0
1638527430000|2021-12-03 10:30:30|17144.72|17144.72|17143.31|17143.31|17144.72|17144.72|17143.31|17143.31|0
1638527490000|2021-12-03 10:31:30|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|0
1638527500000|2021-12-03 10:31:40|17146.05|17146.05|17147.43|17147.43|17147.43|17147.43|17146.05|17146.05|0
1638527510000|2021-12-03 10:31:50|17150.29|17150.29|17150.29|17150.29|17150.29|17150.29|17150.29|17150.29|0
1638527530000|2021-12-03 10:32:10|17150.71|17150.71|17146.3|17146.3|17150.71|17150.71|17146.3|17146.3|0
1638527540000|2021-12-03 10:32:20|17143.99|17143.99|17142.23|17142.23|17143.99|17143.99|17141.64|17141.64|0
1638527580000|2021-12-03 10:33:00|17142.7|17142.7|17144.11|17144.11|17144.11|17144.11|17142.7|17142.7|0
1638527590000|2021-12-03 10:33:10|17144.57|17144.57|17144.93|17144.93|17144.93|17144.93|17144.11|17144.11|0
1638527620000|2021-12-03 10:33:40|17142.06|17142.06|17137.11|17137.11|17142.06|17142.06|17137.11|17137.11|0
1638527630000|2021-12-03 10:33:50|17136.2|17136.2|17138.02|17138.02|17138.02|17138.02|17136.2|17136.2|0
1638527640000|2021-12-03 10:34:00|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|17138.94|0
1638527650000|2021-12-03 10:34:10|17140.76|17140.76|17140.76|17140.76|17140.76|17140.76|17140.76|17140.76|0
1638527660000|2021-12-03 10:34:20|17141.32|17141.32|17142.23|17142.23|17142.23|17142.23|17141.32|17141.32|0
1638527670000|2021-12-03 10:34:30|17141.32|17141.32|17142.23|17142.23|17142.23|17142.23|17141.32|17141.32|0
1638527680000|2021-12-03 10:34:40|17143.15|17143.15|17143.15|17143.15|17143.15|17143.15|17143.15|17143.15|0
1638527690000|2021-12-03 10:34:50|17142.33|17142.33|17144.06|17144.06|17144.06|17144.06|17142.33|17142.33|0
1638527700000|2021-12-03 10:35:00|17145.7|17145.7|17145.9|17145.9|17148.24|17148.24|17145.7|17145.7|0
1638527710000|2021-12-03 10:35:10|17144.78|17144.78|17144.96|17144.96|17144.96|17144.96|17140.85|17140.85|0
1638527720000|2021-12-03 10:35:20|17145.88|17145.88|17146.35|17146.35|17146.79|17146.79|17145.88|17145.88|0
1638527730000|2021-12-03 10:35:30|17147.16|17147.16|17147.16|17147.16|17147.16|17147.16|17147.16|17147.16|0
1638527740000|2021-12-03 10:35:40|17146.35|17146.35|17147.57|17147.57|17147.57|17147.57|17145.53|17145.53|0
1638527750000|2021-12-03 10:35:50|17145.75|17145.75|17143.92|17143.92|17145.75|17145.75|17143.92|17143.92|0
1638527760000|2021-12-03 10:36:00|17144.83|17144.83|17143.99|17143.99|17145.06|17145.06|17143.17|17143.17|0
1638527770000|2021-12-03 10:36:10|17144.9|17144.9|17144.9|17144.9|17144.9|17144.9|17144.9|17144.9|0
1638527780000|2021-12-03 10:36:20|17146.34|17146.34|17147.25|17147.25|17147.25|17147.25|17146.34|17146.34|0
1638527790000|2021-12-03 10:36:30|17148.25|17148.25|17149.02|17149.02|17150.23|17150.23|17148.25|17148.25|0
1638527810000|2021-12-03 10:36:50|17148.61|17148.61|17148.6|17148.6|17148.61|17148.61|17147.78|17147.78|0
1638527820000|2021-12-03 10:37:00|17147.78|17147.78|17152.49|17152.49|17152.49|17152.49|17147.78|17147.78|0
1638527830000|2021-12-03 10:37:10|17153.42|17153.42|17152.01|17152.01|17153.42|17153.42|17152.01|17152.01|0
1638527870000|2021-12-03 10:37:50|17152.48|17152.48|17153.06|17153.06|17153.06|17153.06|17152.48|17152.48|0
1638527920000|2021-12-03 10:38:40|17152.15|17152.15|17155.02|17155.02|17155.02|17155.02|17152.15|17152.15|0
1638527930000|2021-12-03 10:38:50|17154.1|17154.1|17153.19|17153.19|17154.1|17154.1|17153.19|17153.19|0
1638527940000|2021-12-03 10:39:00|17152.37|17152.37|17150.32|17150.32|17152.37|17152.37|17149.38|17149.38|0
1638527950000|2021-12-03 10:39:10|17149.85|17149.85|17148.44|17148.44|17149.85|17149.85|17148.44|17148.44|0
1638527960000|2021-12-03 10:39:20|17148.85|17148.85|17148.85|17148.85|17148.85|17148.85|17148.85|17148.85|0
1638527970000|2021-12-03 10:39:30|17146.13|17146.13|17145.66|17145.66|17146.13|17146.13|17145.66|17145.66|0
1638527980000|2021-12-03 10:39:40|17143.92|17143.92|17143.92|17143.92|17143.92|17143.92|17143.92|17143.92|0
1638527990000|2021-12-03 10:39:50|17143.01|17143.01|17143.01|17143.01|17143.01|17143.01|17143.01|17143.01|0
1638528000000|2021-12-03 10:40:00|17142.1|17142.1|17142.1|17142.1|17142.1|17142.1|17142.1|17142.1|0
1638528030000|2021-12-03 10:40:30|17140.66|17140.66|17141.61|17141.61|17142.08|17142.08|17140.66|17140.66|0
1638528040000|2021-12-03 10:40:40|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|17141.11|0
1638528060000|2021-12-03 10:41:00|17142.54|17142.54|17143.04|17143.04|17143.04|17143.04|17142.54|17142.54|0
1638528080000|2021-12-03 10:41:20|17143.98|17143.98|17145.36|17145.36|17145.36|17145.36|17143.98|17143.98|0
1638528090000|2021-12-03 10:41:30|17149.05|17149.05|17149.05|17149.05|17149.05|17149.05|17149.05|17149.05|0
1638528100000|2021-12-03 10:41:40|17149.96|17149.96|17151.36|17151.36|17151.36|17151.36|17149.96|17149.96|0
1638528110000|2021-12-03 10:41:50|17150.42|17150.42|17149.04|17149.04|17150.42|17150.42|17149.04|17149.04|0
1638528150000|2021-12-03 10:42:30|17148.12|17148.12|17147.31|17147.31|17148.12|17148.12|17147.31|17147.31|0
1638528170000|2021-12-03 10:42:50|17136.58|17136.58|17134.7|17134.7|17136.58|17136.58|17134.7|17134.7|0
1638528180000|2021-12-03 10:43:00|17135.2|17135.2|17135.2|17135.2|17135.2|17135.2|17135.2|17135.2|0
1638528190000|2021-12-03 10:43:10|17134.38|17134.38|17134.38|17134.38|17134.38|17134.38|17134.38|17134.38|0
1638528200000|2021-12-03 10:43:20|17133.91|17133.91|17132.97|17132.97|17133.91|17133.91|17132.51|17132.51|0
1638528210000|2021-12-03 10:43:30|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|17132.41|0
1638528220000|2021-12-03 10:43:40|17132.19|17132.19|17132.19|17132.19|17132.19|17132.19|17132.19|17132.19|0
1638528230000|2021-12-03 10:43:50|17131.74|17131.74|17131.52|17131.52|17131.74|17131.74|17131.52|17131.52|0
1638528240000|2021-12-03 10:44:00|17128.66|17128.66|17128.66|17128.66|17128.66|17128.66|17128.66|17128.66|0
1638528250000|2021-12-03 10:44:10|17123.68|17123.68|17106.34|17106.34|17123.68|17123.68|17106.34|17106.34|0
1638528260000|2021-12-03 10:44:20|17101.44|17101.44|17107.11|17107.11|17108.05|17108.05|17101.44|17101.44|0
1638528270000|2021-12-03 10:44:30|17108.54|17108.54|17112.69|17112.69|17112.69|17112.69|17108.54|17108.54|0
1638528280000|2021-12-03 10:44:40|17110.35|17110.35|17108.35|17108.35|17110.35|17110.35|17106.25|17106.25|0
1638528300000|2021-12-03 10:45:00|17109.02|17109.02|17110.45|17110.45|17110.45|17110.45|17109.02|17109.02|0
1638528310000|2021-12-03 10:45:10|17109.78|17109.78|17109.58|17109.58|17109.78|17109.78|17108.15|17108.15|0
1638528320000|2021-12-03 10:45:20|17108.64|17108.64|17107.82|17107.82|17108.64|17108.64|17107.82|17107.82|0
1638528330000|2021-12-03 10:45:30|17108.72|17108.72|17109.53|17109.53|17110.95|17110.95|17108.72|17108.72|0
1638528340000|2021-12-03 10:45:40|17110.45|17110.45|17111.86|17111.86|17111.86|17111.86|17110.45|17110.45|0
1638528350000|2021-12-03 10:45:50|17110.23|17110.23|17110|17110|17110.23|17110.23|17110|17110|0
1638528370000|2021-12-03 10:46:10|17108.57|17108.57|17108.57|17108.57|17108.57|17108.57|17108.57|17108.57|0
1638528390000|2021-12-03 10:46:30|17106.32|17106.32|17105.5|17105.5|17106.32|17106.32|17105.5|17105.5|0
1638528410000|2021-12-03 10:46:50|17105.47|17105.47|17107.32|17107.32|17107.32|17107.32|17105.47|17105.47|0
1638528420000|2021-12-03 10:47:00|17108.75|17108.75|17109.2|17109.2|17109.2|17109.2|17108.75|17108.75|0
1638528440000|2021-12-03 10:47:20|17108.38|17108.38|17104.26|17104.26|17108.38|17108.38|17104.26|17104.26|0
1638528450000|2021-12-03 10:47:30|17103.79|17103.79|17102.67|17102.67|17103.79|17103.79|17102.67|17102.67|0
1638528480000|2021-12-03 10:48:00|17103.14|17103.14|17104.97|17104.97|17104.97|17104.97|17103.14|17103.14|0
1638528490000|2021-12-03 10:48:10|17105.79|17105.79|17105.76|17105.76|17105.79|17105.79|17104.85|17104.85|0
1638528510000|2021-12-03 10:48:30|17107.39|17107.39|17106.93|17106.93|17107.39|17107.39|17106.93|17106.93|0
1638528530000|2021-12-03 10:48:50|17101.08|17101.08|17094.69|17094.69|17101.08|17101.08|17094.69|17094.69|0
1638528540000|2021-12-03 10:49:00|17095.85|17095.85|17092.26|17092.26|17095.85|17095.85|17092.26|17092.26|0
1638528550000|2021-12-03 10:49:10|17091.8|17091.8|17091.8|17091.8|17091.8|17091.8|17091.8|17091.8|0
1638528560000|2021-12-03 10:49:20|17088.93|17088.93|17089.46|17089.46|17089.46|17089.46|17088.47|17088.47|0
1638528580000|2021-12-03 10:49:40|17090.89|17090.89|17091.12|17091.12|17091.12|17091.12|17090.89|17090.89|0
1638528590000|2021-12-03 10:49:50|17092.23|17092.23|17092.23|17092.23|17092.23|17092.23|17092.23|17092.23|0
1638528600000|2021-12-03 10:50:00|17094.11|17094.11|17101.1|17101.1|17101.1|17101.1|17094.11|17094.11|0
1638528620000|2021-12-03 10:50:20|17100.63|17100.63|17100.63|17100.63|17100.63|17100.63|17100.63|17100.63|0
1638528650000|2021-12-03 10:50:50|17098.81|17098.81|17101.15|17101.15|17101.15|17101.15|17098.81|17098.81|0
1638528660000|2021-12-03 10:51:00|17101.62|17101.62|17101.62|17101.62|17101.62|17101.62|17100.68|17100.68|0
1638528670000|2021-12-03 10:51:10|17102.56|17102.56|17106.61|17106.61|17106.61|17106.61|17102.56|17102.56|0
1638528680000|2021-12-03 10:51:20|17105.67|17105.67|17105.67|17105.67|17105.67|17105.67|17105.67|17105.67|0
1638528690000|2021-12-03 10:51:30|17106.49|17106.49|17107.3|17107.3|17107.3|17107.3|17106.49|17106.49|0
1638528700000|2021-12-03 10:51:40|17108.08|17108.08|17106.97|17106.97|17108.08|17108.08|17106.97|17106.97|0
1638528720000|2021-12-03 10:52:00|17105.34|17105.34|17103.43|17103.43|17105.34|17105.34|17103.43|17103.43|0
1638528760000|2021-12-03 10:52:40|17103.99|17103.99|17103.99|17103.99|17103.99|17103.99|17103.99|17103.99|0
1638528780000|2021-12-03 10:53:00|17103.52|17103.52|17101.76|17101.76|17103.52|17103.52|17101.76|17101.76|0
1638528790000|2021-12-03 10:53:10|17102.23|17102.23|17102.23|17102.23|17102.23|17102.23|17102.23|17102.23|0
1638528800000|2021-12-03 10:53:20|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|17100.8|0
1638528810000|2021-12-03 10:53:30|17101.21|17101.21|17102.33|17102.33|17102.33|17102.33|17101.21|17101.21|0
1638528840000|2021-12-03 10:54:00|17100.9|17100.9|17100.9|17100.9|17100.9|17100.9|17100.9|17100.9|0
1638528850000|2021-12-03 10:54:10|17101.72|17101.72|17101.72|17101.72|17101.72|17101.72|17101.72|17101.72|0
1638528860000|2021-12-03 10:54:20|17102.13|17102.13|17103.16|17103.16|17103.16|17103.16|17102.13|17102.13|0
1638528870000|2021-12-03 10:54:30|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|0
1638528880000|2021-12-03 10:54:40|17105.06|17105.06|17105.88|17105.88|17105.88|17105.88|17105.06|17105.06|0
1638528900000|2021-12-03 10:55:00|17103.01|17103.01|17098.74|17098.74|17103.01|17103.01|17098.74|17098.74|0
1638528910000|2021-12-03 10:55:10|17098.27|17098.27|17097.28|17097.28|17098.27|17098.27|17096.29|17096.29|0
1638528930000|2021-12-03 10:55:30|17097.78|17097.78|17097.28|17097.28|17097.78|17097.78|17097.28|17097.28|0
1638528940000|2021-12-03 10:55:40|17096.37|17096.37|17096.37|17096.37|17096.37|17096.37|17096.37|17096.37|0
1638528970000|2021-12-03 10:56:10|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|17097.8|0
1638529000000|2021-12-03 10:56:40|17097.33|17097.33|17096.86|17096.86|17097.33|17097.33|17096.86|17096.86|0
1638529020000|2021-12-03 10:57:00|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|17097.33|0
1638529040000|2021-12-03 10:57:20|17095.45|17095.45|17089.34|17089.34|17095.45|17095.45|17089.34|17089.34|0
1638529050000|2021-12-03 10:57:30|17088.52|17088.52|17087.72|17087.72|17088.52|17088.52|17087.4|17087.4|0
1638529060000|2021-12-03 10:57:40|17087.25|17087.25|17089.24|17089.24|17089.74|17089.74|17087.25|17087.25|0
1638529070000|2021-12-03 10:57:50|17086.5|17086.5|17086.75|17086.75|17086.97|17086.97|17086.5|17086.5|0
1638529080000|2021-12-03 10:58:00|17085.85|17085.85|17086.79|17086.79|17086.79|17086.79|17085.38|17085.38|0
1638529090000|2021-12-03 10:58:10|17085.4|17085.4|17083.98|17083.98|17085.4|17085.4|17083.98|17083.98|0
1638529100000|2021-12-03 10:58:20|17081.12|17081.12|17081.58|17081.58|17081.58|17081.58|17081.12|17081.12|0
1638529140000|2021-12-03 10:59:00|17081.81|17081.81|17081.19|17081.19|17081.81|17081.81|17081.19|17081.19|0
1638529170000|2021-12-03 10:59:30|17083.07|17083.07|17083.07|17083.07|17083.07|17083.07|17083.07|17083.07|0
1638529190000|2021-12-03 10:59:50|17081.44|17081.44|17081.22|17081.22|17081.44|17081.44|17081.22|17081.22|0
1638529210000|2021-12-03 11:00:10|17076.45|17076.45|17074.46|17074.46|17076.45|17076.45|17072.82|17072.82|0
1638529220000|2021-12-03 11:00:20|17073.02|17073.02|17072.47|17072.47|17073.02|17073.02|17072.47|17072.47|0
1638529230000|2021-12-03 11:00:30|17074.29|17074.29|17079.63|17079.63|17079.63|17079.63|17074.29|17074.29|0
1638529240000|2021-12-03 11:00:40|17078.81|17078.81|17078.81|17078.81|17078.81|17078.81|17078.81|17078.81|0
1638529260000|2021-12-03 11:01:00|17080.24|17080.24|17083.14|17083.14|17083.14|17083.14|17080.24|17080.24|0
1638529270000|2021-12-03 11:01:10|17081.47|17081.47|17082.11|17082.11|17082.11|17082.11|17081|17081|0
1638529300000|2021-12-03 11:01:40|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|17083.05|0
1638529310000|2021-12-03 11:01:50|17082.61|17082.61|17082.61|17082.61|17082.61|17082.61|17082.61|17082.61|0
1638529320000|2021-12-03 11:02:00|17083.07|17083.07|17083.31|17083.31|17086.18|17086.18|17083.07|17083.07|0
1638529360000|2021-12-03 11:02:40|17084.3|17084.3|17086.13|17086.13|17086.13|17086.13|17084.3|17084.3|0
1638529370000|2021-12-03 11:02:50|17089|17089|17089.91|17089.91|17089.91|17089.91|17089|17089|0
1638529390000|2021-12-03 11:03:10|17089.69|17089.69|17089.69|17089.69|17089.69|17089.69|17089.69|17089.69|0
1638529400000|2021-12-03 11:03:20|17091.12|17091.12|17093.57|17093.57|17093.57|17093.57|17091.12|17091.12|0
1638529440000|2021-12-03 11:04:00|17093.1|17093.1|17092.28|17092.28|17093.1|17093.1|17092.28|17092.28|0
1638529450000|2021-12-03 11:04:10|17092.75|17092.75|17093.22|17093.22|17093.22|17093.22|17092.75|17092.75|0
1638529470000|2021-12-03 11:04:30|17092.11|17092.11|17092.33|17092.33|17092.33|17092.33|17092.11|17092.11|0
1638529480000|2021-12-03 11:04:40|17091.89|17091.89|17094.14|17094.14|17094.14|17094.14|17091.89|17091.89|0
1638529490000|2021-12-03 11:04:50|17094.75|17094.75|17095.22|17095.22|17095.22|17095.22|17094.75|17094.75|0
1638529500000|2021-12-03 11:05:00|17095.45|17095.45|17094.93|17094.93|17096.36|17096.36|17094.93|17094.93|0
1638529530000|2021-12-03 11:05:30|17095.4|17095.4|17095.74|17095.74|17095.74|17095.74|17094.93|17094.93|0
1638529550000|2021-12-03 11:05:50|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|17096.21|0
1638529560000|2021-12-03 11:06:00|17095.76|17095.76|17098.02|17098.02|17098.96|17098.96|17095.3|17095.3|0
1638529570000|2021-12-03 11:06:10|17098.84|17098.84|17105.54|17105.54|17105.54|17105.54|17098.84|17098.84|0
1638529580000|2021-12-03 11:06:20|17107.21|17107.21|17107.21|17107.21|17107.21|17107.21|17107.21|17107.21|0
1638529590000|2021-12-03 11:06:30|17107.82|17107.82|17108.44|17108.44|17108.44|17108.44|17107.82|17107.82|0
1638529600000|2021-12-03 11:06:40|17109.26|17109.26|17109.26|17109.26|17109.26|17109.26|17109.26|17109.26|0
1638529610000|2021-12-03 11:06:50|17110.17|17110.17|17110.17|17110.17|17110.17|17110.17|17110.17|17110.17|0
1638529620000|2021-12-03 11:07:00|17111.6|17111.6|17113.48|17113.48|17113.48|17113.48|17111.6|17111.6|0
1638529630000|2021-12-03 11:07:10|17114.6|17114.6|17124.14|17124.14|17124.14|17124.14|17114.6|17114.6|0
1638529650000|2021-12-03 11:07:30|17124.37|17124.37|17124.37|17124.37|17124.37|17124.37|17124.37|17124.37|0
1638529660000|2021-12-03 11:07:40|17124.84|17124.84|17124.84|17124.84|17124.84|17124.84|17124.84|17124.84|0
1638529680000|2021-12-03 11:08:00|17126.24|17126.24|17125.27|17125.27|17126.71|17126.71|17125.27|17125.27|0
1638529690000|2021-12-03 11:08:10|17124.8|17124.8|17123.39|17123.39|17126.63|17126.63|17123.39|17123.39|0
1638529700000|2021-12-03 11:08:20|17131.61|17131.61|17133.02|17133.02|17133.94|17133.94|17131.61|17131.61|0
1638529720000|2021-12-03 11:08:40|17130.65|17130.65|17126.71|17126.71|17130.65|17130.65|17123.92|17123.92|0
1638529740000|2021-12-03 11:09:00|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|17128.35|0
1638529750000|2021-12-03 11:09:10|17129.76|17129.76|17129.76|17129.76|17129.76|17129.76|17129.76|17129.76|0
1638529760000|2021-12-03 11:09:20|17130.67|17130.67|17138.07|17138.07|17138.07|17138.07|17130.67|17130.67|0
1638529780000|2021-12-03 11:09:40|17137.57|17137.57|17142.17|17142.17|17142.17|17142.17|17136.04|17136.04|0
1638529790000|2021-12-03 11:09:50|17141.26|17141.26|17141.26|17141.26|17141.26|17141.26|17141.26|17141.26|0
1638529800000|2021-12-03 11:10:00|17142.37|17142.37|17142.82|17142.82|17142.82|17142.82|17142.37|17142.37|0
1638529820000|2021-12-03 11:10:20|17143.29|17143.29|17147.76|17147.76|17149.39|17149.39|17143.29|17143.29|0
1638529840000|2021-12-03 11:10:40|17152.06|17152.06|17152.06|17152.06|17152.06|17152.06|17152.06|17152.06|0
1638529860000|2021-12-03 11:11:00|17148.4|17148.4|17144.13|17144.13|17148.4|17148.4|17144.13|17144.13|0
1638529870000|2021-12-03 11:11:10|17144.35|17144.35|17144.35|17144.35|17144.35|17144.35|17144.35|17144.35|0
1638529890000|2021-12-03 11:11:30|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|17143.88|0
1638529900000|2021-12-03 11:11:40|17141.63|17141.63|17139.54|17139.54|17141.63|17141.63|17139.54|17139.54|0
1638529940000|2021-12-03 11:12:20|17137.72|17137.72|17138.63|17138.63|17138.63|17138.63|17137.72|17137.72|0
1638529950000|2021-12-03 11:12:30|17140.46|17140.46|17141.37|17141.37|17141.37|17141.37|17136.8|17136.8|0
1638529960000|2021-12-03 11:12:40|17140.46|17140.46|17138.63|17138.63|17140.46|17140.46|17138.63|17138.63|0
1638529970000|2021-12-03 11:12:50|17139.62|17139.62|17140.54|17140.54|17140.54|17140.54|17138.71|17138.71|0
1638529980000|2021-12-03 11:13:00|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|17141.85|0
1638530000000|2021-12-03 11:13:20|17142.32|17142.32|17142.32|17142.32|17142.32|17142.32|17142.32|17142.32|0
1638530010000|2021-12-03 11:13:30|17141.85|17141.85|17141.38|17141.38|17141.85|17141.85|17141.38|17141.38|0
1638530020000|2021-12-03 11:13:40|17140.56|17140.56|17141.5|17141.5|17141.5|17141.5|17140.56|17140.56|0
1638530070000|2021-12-03 11:14:30|17140.69|17140.69|17138.01|17138.01|17140.69|17140.69|17138.01|17138.01|0
1638530090000|2021-12-03 11:14:50|17136.58|17136.58|17135.67|17135.67|17136.58|17136.58|17135.67|17135.67|0
1638530100000|2021-12-03 11:15:00|17137.3|17137.3|17137.3|17137.3|17137.3|17137.3|17137.3|17137.3|0
1638530130000|2021-12-03 11:15:30|17136.48|17136.48|17136.26|17136.26|17136.48|17136.48|17136.26|17136.26|0
1638530140000|2021-12-03 11:15:40|17137.2|17137.2|17137.2|17137.2|17137.2|17137.2|17137.2|17137.2|0
1638530160000|2021-12-03 11:16:00|17135.71|17135.71|17135.71|17135.71|17135.71|17135.71|17135.71|17135.71|0
1638530190000|2021-12-03 11:16:30|17134.8|17134.8|17139.69|17139.69|17139.69|17139.69|17134.8|17134.8|0
1638530220000|2021-12-03 11:17:00|17138.88|17138.88|17138.4|17138.4|17138.88|17138.88|17138.4|17138.4|0
1638530230000|2021-12-03 11:17:10|17138.15|17138.15|17138.5|17138.5|17138.5|17138.5|17137.68|17137.68|0
1638530250000|2021-12-03 11:17:30|17137.94|17137.94|17137.94|17137.94|17137.94|17137.94|17137.94|17137.94|0
1638530280000|2021-12-03 11:18:00|17136.51|17136.51|17136.51|17136.51|17136.51|17136.51|17136.51|17136.51|0
1638530290000|2021-12-03 11:18:10|17136.98|17136.98|17136.98|17136.98|17136.98|17136.98|17136.98|17136.98|0
1638530300000|2021-12-03 11:18:20|17137.89|17137.89|17137.89|17137.89|17137.89|17137.89|17137.89|17137.89|0
1638530310000|2021-12-03 11:18:30|17138.36|17138.36|17137.89|17137.89|17138.8|17138.8|17137.89|17137.89|0
1638530340000|2021-12-03 11:19:00|17138.71|17138.71|17132.81|17132.81|17138.71|17138.71|17131.89|17131.89|0
1638530380000|2021-12-03 11:19:40|17134.66|17134.66|17136.09|17136.09|17136.09|17136.09|17134.66|17134.66|0
1638530400000|2021-12-03 11:20:00|17136.56|17136.56|17136.56|17136.56|17136.56|17136.56|17136.56|17136.56|0
1638530460000|2021-12-03 11:21:00|17137.38|17137.38|17137.38|17137.38|17137.38|17137.38|17137.38|17137.38|0
1638530470000|2021-12-03 11:21:10|17137.59|17137.59|17136.65|17136.65|17137.59|17137.59|17136.65|17136.65|0
1638530480000|2021-12-03 11:21:20|17137.09|17137.09|17137.09|17137.09|17137.09|17137.09|17137.09|17137.09|0
1638530500000|2021-12-03 11:21:40|17137.56|17137.56|17137.56|17137.56|17137.56|17137.56|17137.56|17137.56|0
1638530510000|2021-12-03 11:21:50|17137.01|17137.01|17137.01|17137.01|17137.01|17137.01|17137.01|17137.01|0
1638530520000|2021-12-03 11:22:00|17137.92|17137.92|17137.45|17137.45|17137.92|17137.92|17137.45|17137.45|0
1638530530000|2021-12-03 11:22:10|17138.01|17138.01|17138.01|17138.01|17138.01|17138.01|17138.01|17138.01|0
1638530560000|2021-12-03 11:22:40|17138.45|17138.45|17138.92|17138.92|17138.92|17138.92|17138.45|17138.45|0
1638530590000|2021-12-03 11:23:10|17138.01|17138.01|17134.75|17134.75|17138.01|17138.01|17134.75|17134.75|0
1638530610000|2021-12-03 11:23:30|17134.97|17134.97|17135.2|17135.2|17135.2|17135.2|17134.97|17134.97|0
1638530630000|2021-12-03 11:23:50|17136.11|17136.11|17136.93|17136.93|17136.93|17136.93|17136.11|17136.11|0
1638530640000|2021-12-03 11:24:00|17137.15|17137.15|17147.53|17147.53|17147.53|17147.53|17137.15|17137.15|0
1638530660000|2021-12-03 11:24:20|17148.85|17148.85|17154.51|17154.51|17154.51|17154.51|17148.85|17148.85|0
1638530670000|2021-12-03 11:24:30|17155.44|17155.44|17156.13|17156.13|17156.13|17156.13|17155.44|17155.44|0
1638530720000|2021-12-03 11:25:20|17156.95|17156.95|17156.95|17156.95|17156.95|17156.95|17156.95|17156.95|0
1638530740000|2021-12-03 11:25:40|17156.03|17156.03|17151.25|17151.25|17156.03|17156.03|17150.34|17150.34|0
1638530750000|2021-12-03 11:25:50|17151.72|17151.72|17150.91|17150.91|17151.72|17151.72|17150.91|17150.91|0
1638530760000|2021-12-03 11:26:00|17150.41|17150.41|17149.5|17149.5|17150.41|17150.41|17149.5|17149.5|0
1638530780000|2021-12-03 11:26:20|17149.29|17149.29|17149.29|17149.29|17149.29|17149.29|17149.29|17149.29|0
1638530800000|2021-12-03 11:26:40|17151.12|17151.12|17151.12|17151.12|17151.12|17151.12|17151.12|17151.12|0
1638530820000|2021-12-03 11:27:00|17152.06|17152.06|17160.54|17160.54|17160.54|17160.54|17152.06|17152.06|0
1638530840000|2021-12-03 11:27:20|17160.07|17160.07|17160.07|17160.07|17160.07|17160.07|17160.07|17160.07|0
1638530850000|2021-12-03 11:27:30|17159.25|17159.25|17159.03|17159.03|17159.25|17159.25|17159.03|17159.03|0
1638530860000|2021-12-03 11:27:40|17158.8|17158.8|17158.8|17158.8|17158.8|17158.8|17158.8|17158.8|0
1638530870000|2021-12-03 11:27:50|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|0
1638530890000|2021-12-03 11:28:10|17161.35|17161.35|17161.35|17161.35|17161.35|17161.35|17161.35|17161.35|0
1638530900000|2021-12-03 11:28:20|17160.79|17160.79|17160.79|17160.79|17160.79|17160.79|17160.79|17160.79|0
1638530910000|2021-12-03 11:28:30|17159.88|17159.88|17157.22|17157.22|17159.88|17159.88|17157.22|17157.22|0
1638530920000|2021-12-03 11:28:40|17156.4|17156.4|17157.22|17157.22|17157.22|17157.22|17156.4|17156.4|0
1638530940000|2021-12-03 11:29:00|17156.31|17156.31|17156.31|17156.31|17156.31|17156.31|17156.31|17156.31|0
1638530960000|2021-12-03 11:29:20|17156.77|17156.77|17156.77|17156.77|17156.77|17156.77|17156.77|17156.77|0
1638530970000|2021-12-03 11:29:30|17159.51|17159.51|17159.51|17159.51|17159.51|17159.51|17159.51|17159.51|0
1638530980000|2021-12-03 11:29:40|17158.23|17158.23|17157.31|17157.31|17158.23|17158.23|17157.31|17157.31|0
1638530990000|2021-12-03 11:29:50|17158.13|17158.13|17159.96|17159.96|17159.96|17159.96|17158.13|17158.13|0
1638531000000|2021-12-03 11:30:00|17160.45|17160.45|17161.89|17161.89|17161.89|17161.89|17160.45|17160.45|0
1638531010000|2021-12-03 11:30:10|17162.38|17162.38|17162.88|17162.88|17162.88|17162.88|17162.38|17162.38|0
1638531020000|2021-12-03 11:30:20|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|0
1638531030000|2021-12-03 11:30:30|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|0
1638531040000|2021-12-03 11:30:40|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|0
1638531050000|2021-12-03 11:30:50|17165.13|17165.13|17162.78|17162.78|17165.13|17165.13|17162.78|17162.78|0
1638531120000|2021-12-03 11:32:00|17162.31|17162.31|17161.84|17161.84|17162.31|17162.31|17161.84|17161.84|0
1638531130000|2021-12-03 11:32:10|17157.47|17157.47|17156.5|17156.5|17157.47|17157.47|17156.05|17156.05|0
1638531140000|2021-12-03 11:32:20|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|17158.33|0
1638531150000|2021-12-03 11:32:30|17160.78|17160.78|17160.78|17160.78|17160.78|17160.78|17160.78|17160.78|0
1638531160000|2021-12-03 11:32:40|17157.12|17157.12|17157.12|17157.12|17157.12|17157.12|17157.12|17157.12|0
1638531170000|2021-12-03 11:32:50|17156.21|17156.21|17156.21|17156.21|17156.21|17156.21|17156.21|17156.21|0
1638531180000|2021-12-03 11:33:00|17155.3|17155.3|17146.21|17146.21|17155.3|17155.3|17146.21|17146.21|0
1638531190000|2021-12-03 11:33:10|17147.12|17147.12|17147.12|17147.12|17147.12|17147.12|17147.12|17147.12|0
1638531200000|2021-12-03 11:33:20|17144.3|17144.3|17144.3|17144.3|17144.3|17144.3|17144.3|17144.3|0
1638531210000|2021-12-03 11:33:30|17141.85|17141.85|17138.61|17138.61|17141.85|17141.85|17138.61|17138.61|0
1638531220000|2021-12-03 11:33:40|17137.2|17137.2|17132.81|17132.81|17137.2|17137.2|17132.81|17132.81|0
1638531240000|2021-12-03 11:34:00|17131.99|17131.99|17131.99|17131.99|17131.99|17131.99|17131.99|17131.99|0
1638531260000|2021-12-03 11:34:20|17132.81|17132.81|17132.81|17132.81|17132.81|17132.81|17132.81|17132.81|0
1638531280000|2021-12-03 11:34:40|17133.75|17133.75|17135.63|17135.63|17135.63|17135.63|17133.75|17133.75|0
1638531350000|2021-12-03 11:35:50|17136.45|17136.45|17140.62|17140.62|17140.62|17140.62|17136.45|17136.45|0
1638531360000|2021-12-03 11:36:00|17139.71|17139.71|17139.71|17139.71|17139.71|17139.71|17139.71|17139.71|0
1638531370000|2021-12-03 11:36:10|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|17138.77|0
1638531380000|2021-12-03 11:36:20|17137.82|17137.82|17136.44|17136.44|17137.82|17137.82|17136.44|17136.44|0
1638531390000|2021-12-03 11:36:30|17135.5|17135.5|17135.5|17135.5|17135.5|17135.5|17135.5|17135.5|0
1638531410000|2021-12-03 11:36:50|17135|17135|17135|17135|17135|17135|17135|17135|0
1638531420000|2021-12-03 11:37:00|17134.19|17134.19|17134.19|17134.19|17134.19|17134.19|17134.19|17134.19|0
1638531430000|2021-12-03 11:37:10|17136.64|17136.64|17136.64|17136.64|17136.64|17136.64|17136.64|17136.64|0
1638531440000|2021-12-03 11:37:20|17138.78|17138.78|17138.78|17138.78|17138.78|17138.78|17138.78|17138.78|0
1638531480000|2021-12-03 11:38:00|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|17137.34|0
1638531510000|2021-12-03 11:38:30|17142.27|17142.27|17142.27|17142.27|17142.27|17142.27|17142.27|17142.27|0
1638531540000|2021-12-03 11:39:00|17140.84|17140.84|17140.84|17140.84|17140.84|17140.84|17140.84|17140.84|0
1638531580000|2021-12-03 11:39:40|17143.7|17143.7|17143.7|17143.7|17143.7|17143.7|17143.7|17143.7|0
1638531600000|2021-12-03 11:40:00|17144.62|17144.62|17146.85|17146.85|17146.85|17146.85|17144.62|17144.62|0
1638531610000|2021-12-03 11:40:10|17147.76|17147.76|17147.76|17147.76|17147.76|17147.76|17147.76|17147.76|0
1638531640000|2021-12-03 11:40:40|17149.2|17149.2|17152.44|17152.44|17152.44|17152.44|17149.2|17149.2|0
1638531650000|2021-12-03 11:40:50|17155.73|17155.73|17156.19|17156.19|17156.19|17156.19|17155.73|17155.73|0
1638531660000|2021-12-03 11:41:00|17157.31|17157.31|17157.31|17157.31|17157.31|17157.31|17157.31|17157.31|0
1638531670000|2021-12-03 11:41:10|17161.4|17161.4|17160.58|17160.58|17161.4|17161.4|17160.58|17160.58|0
1638531680000|2021-12-03 11:41:20|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|17160.99|0
1638531690000|2021-12-03 11:41:30|17160.52|17160.52|17161.46|17161.46|17161.46|17161.46|17160.05|17160.05|0
1638531710000|2021-12-03 11:41:50|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|17160.05|0
1638531720000|2021-12-03 11:42:00|17160.96|17160.96|17162.37|17162.37|17162.37|17162.37|17160.96|17160.96|0
1638531730000|2021-12-03 11:42:10|17161.9|17161.9|17164.52|17164.52|17164.52|17164.52|17161.9|17161.9|0
1638531770000|2021-12-03 11:42:50|17164.07|17164.07|17164.07|17164.07|17164.07|17164.07|17164.07|17164.07|0
1638531780000|2021-12-03 11:43:00|17163.62|17163.62|17167.4|17167.4|17167.4|17167.4|17163.62|17163.62|0
1638531790000|2021-12-03 11:43:10|17168.84|17168.84|17168.84|17168.84|17168.84|17168.84|17168.84|17168.84|0
1638531800000|2021-12-03 11:43:20|17167.42|17167.42|17169.31|17169.31|17169.31|17169.31|17167.42|17167.42|0
1638531810000|2021-12-03 11:43:30|17169.86|17169.86|17170.86|17170.86|17170.86|17170.86|17169.86|17169.86|0
1638531830000|2021-12-03 11:43:50|17173.44|17173.44|17174.26|17174.26|17174.26|17174.26|17173.44|17173.44|0
1638531840000|2021-12-03 11:44:00|17175.38|17175.38|17174.56|17174.56|17175.38|17175.38|17174.56|17174.56|0
1638531860000|2021-12-03 11:44:20|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|0
1638531880000|2021-12-03 11:44:40|17174.67|17174.67|17173.23|17173.23|17174.67|17174.67|17173.23|17173.23|0
1638531900000|2021-12-03 11:45:00|17173.46|17173.46|17174.89|17174.89|17174.89|17174.89|17173.46|17173.46|0
1638531910000|2021-12-03 11:45:10|17173.13|17173.13|17172.66|17172.66|17173.13|17173.13|17172.66|17172.66|0
1638531920000|2021-12-03 11:45:20|17173.58|17173.58|17168.48|17168.48|17173.58|17173.58|17168.48|17168.48|0
1638531960000|2021-12-03 11:46:00|17166.65|17166.65|17163.11|17163.11|17166.65|17166.65|17163.11|17163.11|0
1638531980000|2021-12-03 11:46:20|17162.44|17162.44|17162.44|17162.44|17162.44|17162.44|17162.44|17162.44|0
1638531990000|2021-12-03 11:46:30|17161.97|17161.97|17161.97|17161.97|17161.97|17161.97|17161.97|17161.97|0
1638532000000|2021-12-03 11:46:40|17160.09|17160.09|17160.09|17160.09|17160.09|17160.09|17160.09|17160.09|0
1638532010000|2021-12-03 11:46:50|17159.18|17159.18|17158.06|17158.06|17159.18|17159.18|17158.06|17158.06|0
1638532020000|2021-12-03 11:47:00|17157.15|17157.15|17157.15|17157.15|17157.15|17157.15|17157.15|17157.15|0
1638532080000|2021-12-03 11:48:00|17158.09|17158.09|17161.58|17161.58|17161.58|17161.58|17158.09|17158.09|0
1638532090000|2021-12-03 11:48:10|17161.11|17161.11|17161.11|17161.11|17161.11|17161.11|17161.11|17161.11|0
1638532100000|2021-12-03 11:48:20|17160.17|17160.17|17160.17|17160.17|17160.17|17160.17|17160.17|17160.17|0
1638532160000|2021-12-03 11:49:20|17159.94|17159.94|17159.94|17159.94|17159.94|17159.94|17159.94|17159.94|0
1638532210000|2021-12-03 11:50:10|17158.31|17158.31|17158.31|17158.31|17158.31|17158.31|17158.31|17158.31|0
1638532230000|2021-12-03 11:50:30|17159.25|17159.25|17159.72|17159.72|17159.72|17159.72|17159.25|17159.25|0
1638532240000|2021-12-03 11:50:40|17158.81|17158.81|17158.81|17158.81|17158.81|17158.81|17158.81|17158.81|0
1638532250000|2021-12-03 11:50:50|17158.34|17158.34|17158.34|17158.34|17158.34|17158.34|17158.34|17158.34|0
1638532270000|2021-12-03 11:51:10|17159.25|17159.25|17163.07|17163.07|17163.07|17163.07|17159.25|17159.25|0
1638532280000|2021-12-03 11:51:20|17163.56|17163.56|17163.56|17163.56|17163.56|17163.56|17163.56|17163.56|0
1638532300000|2021-12-03 11:51:40|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|17166.43|0
1638532320000|2021-12-03 11:52:00|17165.52|17165.52|17164.6|17164.6|17165.52|17165.52|17164.6|17164.6|0
1638532330000|2021-12-03 11:52:10|17165.54|17165.54|17165.54|17165.54|17165.54|17165.54|17165.54|17165.54|0
1638532350000|2021-12-03 11:52:30|17165.32|17165.32|17165.32|17165.32|17165.32|17165.32|17165.32|17165.32|0
1638532360000|2021-12-03 11:52:40|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|17164.7|0
1638532370000|2021-12-03 11:52:50|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|0
1638532420000|2021-12-03 11:53:40|17163.99|17163.99|17166.23|17166.23|17166.23|17166.23|17163.99|17163.99|0
1638532430000|2021-12-03 11:53:50|17167.84|17167.84|17169.98|17169.98|17169.98|17169.98|17167.84|17167.84|0
1638532440000|2021-12-03 11:54:00|17169.51|17169.51|17172.37|17172.37|17172.37|17172.37|17169.51|17169.51|0
1638532450000|2021-12-03 11:54:10|17171.9|17171.9|17171.9|17171.9|17171.9|17171.9|17171.9|17171.9|0
1638532460000|2021-12-03 11:54:20|17171.7|17171.7|17169.74|17169.74|17172.61|17172.61|17169.74|17169.74|0
1638532480000|2021-12-03 11:54:40|17168.83|17168.83|17166.86|17166.86|17168.83|17168.83|17166.86|17166.86|0
1638532490000|2021-12-03 11:54:50|17163.68|17163.68|17161.72|17161.72|17164.15|17164.15|17161.72|17161.72|0
1638532500000|2021-12-03 11:55:00|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|0
1638532510000|2021-12-03 11:55:10|17162.22|17162.22|17161.29|17161.29|17162.22|17162.22|17161.29|17161.29|0
1638532520000|2021-12-03 11:55:20|17160.79|17160.79|17160.79|17160.79|17160.79|17160.79|17160.79|17160.79|0
1638532530000|2021-12-03 11:55:30|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|17160.24|0
1638532540000|2021-12-03 11:55:40|17159.32|17159.32|17159.32|17159.32|17159.32|17159.32|17159.32|17159.32|0
1638532560000|2021-12-03 11:56:00|17160.24|17160.24|17159.06|17159.06|17161.05|17161.05|17157.27|17157.27|0
1638532570000|2021-12-03 11:56:10|17158.24|17158.24|17158.24|17158.24|17158.24|17158.24|17158.24|17158.24|0
1638532580000|2021-12-03 11:56:20|17158.71|17158.71|17158.71|17158.71|17158.71|17158.71|17158.71|17158.71|0
1638532590000|2021-12-03 11:56:30|17157.8|17157.8|17158.02|17158.02|17158.02|17158.02|17157.8|17157.8|0
1638532610000|2021-12-03 11:56:50|17157.09|17157.09|17157.09|17157.09|17157.09|17157.09|17157.09|17157.09|0
1638532620000|2021-12-03 11:57:00|17157.53|17157.53|17157.76|17157.76|17157.76|17157.76|17157.53|17157.53|0
1638532630000|2021-12-03 11:57:10|17159.39|17159.39|17168.68|17168.68|17168.68|17168.68|17159.39|17159.39|0
1638532640000|2021-12-03 11:57:20|17167.56|17167.56|17167.12|17167.12|17167.56|17167.56|17167.12|17167.12|0
1638532650000|2021-12-03 11:57:30|17168.75|17168.75|17168.75|17168.75|17168.75|17168.75|17168.75|17168.75|0
1638532680000|2021-12-03 11:58:00|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|17169.66|0
1638532690000|2021-12-03 11:58:10|17170.33|17170.33|17170.56|17170.56|17170.56|17170.56|17170.33|17170.33|0
1638532720000|2021-12-03 11:58:40|17170|17170|17170|17170|17170|17170|17170|17170|0
1638532730000|2021-12-03 11:58:50|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|17171.63|0
1638532740000|2021-12-03 11:59:00|17173.06|17173.06|17174.22|17174.22|17174.22|17174.22|17173.06|17173.06|0
1638532760000|2021-12-03 11:59:20|17173.77|17173.77|17173.77|17173.77|17173.77|17173.77|17173.77|17173.77|0
1638532770000|2021-12-03 11:59:30|17175.45|17175.45|17176.39|17176.39|17176.39|17176.39|17175.45|17175.45|0
1638532790000|2021-12-03 11:59:50|17176.16|17176.16|17179.78|17179.78|17179.78|17179.78|17176.16|17176.16|0
1638532800000|2021-12-03 12:00:00|17180.77|17180.77|17183.62|17183.62|17183.62|17183.62|17180.77|17180.77|0
1638532810000|2021-12-03 12:00:10|17184.09|17184.09|17185.31|17185.31|17185.52|17185.52|17184.09|17184.09|0
1638532830000|2021-12-03 12:00:30|17185.73|17185.73|17187.14|17187.14|17187.14|17187.14|17185.73|17185.73|0
1638532850000|2021-12-03 12:00:50|17188.96|17188.96|17189.88|17189.88|17189.88|17189.88|17188.96|17188.96|0
1638532860000|2021-12-03 12:01:00|17190.43|17190.43|17190.43|17190.43|17190.43|17190.43|17190.43|17190.43|0
1638532870000|2021-12-03 12:01:10|17189.96|17189.96|17189.96|17189.96|17189.96|17189.96|17189.96|17189.96|0
1638532880000|2021-12-03 12:01:20|17189.05|17189.05|17187.67|17187.67|17189.05|17189.05|17187.67|17187.67|0
1638532890000|2021-12-03 12:01:30|17186.75|17186.75|17184.46|17184.46|17186.75|17186.75|17184.46|17184.46|0
1638532910000|2021-12-03 12:01:50|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|0
1638532920000|2021-12-03 12:02:00|17184.9|17184.9|17183.99|17183.99|17184.9|17184.9|17183.99|17183.99|0
1638532930000|2021-12-03 12:02:10|17182.31|17182.31|17181.76|17181.76|17182.31|17182.31|17181.76|17181.76|0
1638532940000|2021-12-03 12:02:20|17181.73|17181.73|17181.73|17181.73|17181.73|17181.73|17181.73|17181.73|0
1638532950000|2021-12-03 12:02:30|17182.2|17182.2|17182.2|17182.2|17182.2|17182.2|17182.2|17182.2|0
1638532960000|2021-12-03 12:02:40|17179.33|17179.33|17179.33|17179.33|17179.33|17179.33|17179.33|17179.33|0
1638532970000|2021-12-03 12:02:50|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|17178.42|0
1638532980000|2021-12-03 12:03:00|17177.95|17177.95|17177.95|17177.95|17177.95|17177.95|17177.95|17177.95|0
1638533000000|2021-12-03 12:03:20|17176.52|17176.52|17176.52|17176.52|17176.52|17176.52|17176.52|17176.52|0
1638533010000|2021-12-03 12:03:30|17177.46|17177.46|17177.46|17177.46|17177.46|17177.46|17177.46|17177.46|0
1638533040000|2021-12-03 12:04:00|17178.87|17178.87|17180.3|17180.3|17180.3|17180.3|17178.87|17178.87|0
1638533090000|2021-12-03 12:04:50|17181.24|17181.24|17181.24|17181.24|17181.24|17181.24|17181.24|17181.24|0
1638533110000|2021-12-03 12:05:10|17181.04|17181.04|17181.04|17181.04|17181.04|17181.04|17181.04|17181.04|0
1638533140000|2021-12-03 12:05:40|17181.51|17181.51|17181.51|17181.51|17181.51|17181.51|17181.51|17181.51|0
1638533170000|2021-12-03 12:06:10|17180.1|17180.1|17180.1|17180.1|17180.1|17180.1|17180.1|17180.1|0
1638533180000|2021-12-03 12:06:20|17181.21|17181.21|17180.77|17180.77|17181.21|17181.21|17180.77|17180.77|0
1638533190000|2021-12-03 12:06:30|17179.85|17179.85|17177.55|17177.55|17179.85|17179.85|17176.73|17176.73|0
1638533200000|2021-12-03 12:06:40|17178.02|17178.02|17178.02|17178.02|17178.02|17178.02|17178.02|17178.02|0
1638533260000|2021-12-03 12:07:40|17178.93|17178.93|17178.93|17178.93|17178.93|17178.93|17178.93|17178.93|0
1638533270000|2021-12-03 12:07:50|17178.52|17178.52|17178.52|17178.52|17178.52|17178.52|17178.52|17178.52|0
1638533300000|2021-12-03 12:08:20|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|0
1638533320000|2021-12-03 12:08:40|17178.32|17178.32|17178.32|17178.32|17178.32|17178.32|17178.32|17178.32|0
1638533340000|2021-12-03 12:09:00|17180.55|17180.55|17187.53|17187.53|17187.53|17187.53|17180.55|17180.55|0
1638533350000|2021-12-03 12:09:10|17190.87|17190.87|17186.36|17186.36|17190.87|17190.87|17186.36|17186.36|0
1638533360000|2021-12-03 12:09:20|17185.45|17185.45|17184.34|17184.34|17185.45|17185.45|17184.34|17184.34|0
1638533370000|2021-12-03 12:09:30|17183.86|17183.86|17183.86|17183.86|17185.3|17185.3|17183.86|17183.86|0
1638533380000|2021-12-03 12:09:40|17182.23|17182.23|17182.23|17182.23|17182.23|17182.23|17182.23|17182.23|0
1638533400000|2021-12-03 12:10:00|17181.76|17181.76|17182.5|17182.5|17182.5|17182.5|17181.35|17181.35|0
1638533430000|2021-12-03 12:10:30|17182.7|17182.7|17185.86|17185.86|17185.86|17185.86|17182.7|17182.7|0
1638533440000|2021-12-03 12:10:40|17186.36|17186.36|17186.36|17186.36|17186.36|17186.36|17186.36|17186.36|0
1638533470000|2021-12-03 12:11:10|17186.57|17186.57|17194.81|17194.81|17194.81|17194.81|17186.57|17186.57|0
1638533510000|2021-12-03 12:11:50|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|17195.03|0
1638533520000|2021-12-03 12:12:00|17196.02|17196.02|17195.03|17195.03|17196.52|17196.52|17195.03|17195.03|0
1638533530000|2021-12-03 12:12:10|17198.51|17198.51|17200.93|17200.93|17200.93|17200.93|17198.51|17198.51|0
1638533580000|2021-12-03 12:13:00|17203.38|17203.38|17202.92|17202.92|17203.38|17203.38|17202.92|17202.92|0
1638533590000|2021-12-03 12:13:10|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|17203.73|0
1638533600000|2021-12-03 12:13:20|17204.18|17204.18|17204.18|17204.18|17204.18|17204.18|17204.18|17204.18|0
1638533610000|2021-12-03 12:13:30|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|17201.2|0
1638533620000|2021-12-03 12:13:40|17200.29|17200.29|17195.34|17195.34|17200.29|17200.29|17195.34|17195.34|0
1638533630000|2021-12-03 12:13:50|17193.67|17193.67|17195.08|17195.08|17195.08|17195.08|17193.67|17193.67|0
1638533640000|2021-12-03 12:14:00|17196.08|17196.08|17196.08|17196.08|17196.08|17196.08|17196.08|17196.08|0
1638533650000|2021-12-03 12:14:10|17194.64|17194.64|17194.64|17194.64|17194.64|17194.64|17194.64|17194.64|0
1638533660000|2021-12-03 12:14:20|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|17193.83|0
1638533680000|2021-12-03 12:14:40|17192.89|17192.89|17188.32|17188.32|17192.89|17192.89|17188.32|17188.32|0
1638533690000|2021-12-03 12:14:50|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|17187.91|0
1638533700000|2021-12-03 12:15:00|17185.05|17185.05|17185.05|17185.05|17185.05|17185.05|17185.05|17185.05|0
1638533710000|2021-12-03 12:15:10|17184.82|17184.82|17185.29|17185.29|17185.29|17185.29|17184.82|17184.82|0
1638533730000|2021-12-03 12:15:30|17186.68|17186.68|17191.18|17191.18|17191.18|17191.18|17186.68|17186.68|0
1638533740000|2021-12-03 12:15:40|17193|17193|17193|17193|17193|17193|17193|17193|0
1638533750000|2021-12-03 12:15:50|17192.56|17192.56|17192.56|17192.56|17192.56|17192.56|17192.56|17192.56|0
1638533760000|2021-12-03 12:16:00|17191.13|17191.13|17191.13|17191.13|17191.13|17191.13|17191.13|17191.13|0
1638533770000|2021-12-03 12:16:10|17190.31|17190.31|17188.01|17188.01|17190.31|17190.31|17188.01|17188.01|0
1638533820000|2021-12-03 12:17:00|17186.58|17186.58|17184.68|17184.68|17186.58|17186.58|17184.68|17184.68|0
1638533830000|2021-12-03 12:17:10|17184.12|17184.12|17181.67|17181.67|17184.12|17184.12|17181.67|17181.67|0
1638533880000|2021-12-03 12:18:00|17181.89|17181.89|17182.83|17182.83|17182.83|17182.83|17181.89|17181.89|0
1638533890000|2021-12-03 12:18:10|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|17182.36|0
1638533940000|2021-12-03 12:19:00|17183.79|17183.79|17183.79|17183.79|17183.79|17183.79|17183.79|17183.79|0
1638533950000|2021-12-03 12:19:10|17184.24|17184.24|17184.24|17184.24|17184.24|17184.24|17184.24|17184.24|0
1638533960000|2021-12-03 12:19:20|17185.91|17185.91|17187.94|17187.94|17187.94|17187.94|17185.91|17185.91|0
1638533980000|2021-12-03 12:19:40|17191.1|17191.1|17191.08|17191.08|17192.07|17192.07|17191.08|17191.08|0
1638533990000|2021-12-03 12:19:50|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|0
1638534000000|2021-12-03 12:20:00|17190.32|17190.32|17190.32|17190.32|17190.32|17190.32|17190.32|17190.32|0
1638534040000|2021-12-03 12:20:40|17189.41|17189.41|17189.41|17189.41|17189.41|17189.41|17189.41|17189.41|0
1638534050000|2021-12-03 12:20:50|17192.15|17192.15|17191.24|17191.24|17192.15|17192.15|17191.24|17191.24|0
1638534060000|2021-12-03 12:21:00|17191.03|17191.03|17189.43|17189.43|17191.03|17191.03|17189.2|17189.2|0
1638534080000|2021-12-03 12:21:20|17189.9|17189.9|17189.9|17189.9|17189.9|17189.9|17189.9|17189.9|0
1638534090000|2021-12-03 12:21:30|17191.93|17191.93|17191.93|17191.93|17191.93|17191.93|17191.93|17191.93|0
1638534130000|2021-12-03 12:22:10|17191.46|17191.46|17190.54|17190.54|17191.46|17191.46|17190.54|17190.54|0
1638534140000|2021-12-03 12:22:20|17191.98|17191.98|17191.98|17191.98|17191.98|17191.98|17191.98|17191.98|0
1638534160000|2021-12-03 12:22:40|17191.51|17191.51|17191.51|17191.51|17191.51|17191.51|17191.51|17191.51|0
1638534170000|2021-12-03 12:22:50|17191.95|17191.95|17191.95|17191.95|17191.95|17191.95|17191.95|17191.95|0
1638534190000|2021-12-03 12:23:10|17192.18|17192.18|17193.2|17193.2|17193.2|17193.2|17192.18|17192.18|0
1638534300000|2021-12-03 12:25:00|17194.11|17194.11|17197.38|17197.38|17197.38|17197.38|17194.11|17194.11|0
1638534360000|2021-12-03 12:26:00|17195.65|17195.65|17194.83|17194.83|17195.65|17195.65|17194.83|17194.83|0
1638534450000|2021-12-03 12:27:30|17195.95|17195.95|17195.95|17195.95|17195.95|17195.95|17195.95|17195.95|0
1638534460000|2021-12-03 12:27:40|17195.5|17195.5|17195.5|17195.5|17195.5|17195.5|17195.5|17195.5|0
1638534470000|2021-12-03 12:27:50|17195.28|17195.28|17195.28|17195.28|17195.28|17195.28|17195.28|17195.28|0
1638534480000|2021-12-03 12:28:00|17196.22|17196.22|17196.69|17196.69|17196.69|17196.69|17196.22|17196.22|0
1638534490000|2021-12-03 12:28:10|17195.3|17195.3|17195.86|17195.86|17195.86|17195.86|17195.3|17195.3|0
1638534520000|2021-12-03 12:28:40|17196.08|17196.08|17199.42|17199.42|17199.42|17199.42|17196.08|17196.08|0
1638534530000|2021-12-03 12:28:50|17198.95|17198.95|17198.95|17198.95|17198.95|17198.95|17198.95|17198.95|0
1638534540000|2021-12-03 12:29:00|17200.58|17200.58|17200.58|17200.58|17200.58|17200.58|17200.58|17200.58|0
1638534550000|2021-12-03 12:29:10|17202.02|17202.02|17202.02|17202.02|17202.02|17202.02|17202.02|17202.02|0
1638534560000|2021-12-03 12:29:20|17202.51|17202.51|17202.51|17202.51|17203.01|17203.01|17202.51|17202.51|0
1638534580000|2021-12-03 12:29:40|17202.98|17202.98|17202.98|17202.98|17202.98|17202.98|17202.98|17202.98|0
1638534590000|2021-12-03 12:29:50|17205.72|17205.72|17205.63|17205.63|17207.06|17207.06|17205.63|17205.63|0
1638534600000|2021-12-03 12:30:00|17204.71|17204.71|17203.49|17203.49|17204.71|17204.71|17203.28|17203.28|0
1638534610000|2021-12-03 12:30:10|17202.54|17202.54|17201.26|17201.26|17202.54|17202.54|17201.26|17201.26|0
1638534620000|2021-12-03 12:30:20|17200.34|17200.34|17200.34|17200.34|17200.34|17200.34|17200.34|17200.34|0
1638534680000|2021-12-03 12:31:20|17202.17|17202.17|17206.77|17206.77|17206.77|17206.77|17202.17|17202.17|0
1638534700000|2021-12-03 12:31:40|17204.94|17204.94|17204.94|17204.94|17204.94|17204.94|17204.94|17204.94|0
1638534770000|2021-12-03 12:32:50|17205.5|17205.5|17205.91|17205.91|17205.91|17205.91|17205.5|17205.5|0
1638534790000|2021-12-03 12:33:10|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|0
1638534850000|2021-12-03 12:34:10|17208.25|17208.25|17208.25|17208.25|17208.25|17208.25|17208.25|17208.25|0
1638534860000|2021-12-03 12:34:20|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|0
1638534880000|2021-12-03 12:34:40|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|17209.27|0
1638534900000|2021-12-03 12:35:00|17210.7|17210.7|17209.42|17209.42|17210.7|17210.7|17209.42|17209.42|0
1638534910000|2021-12-03 12:35:10|17208.5|17208.5|17209.42|17209.42|17209.42|17209.42|17208.5|17208.5|0
1638534920000|2021-12-03 12:35:20|17210.33|17210.33|17210.33|17210.33|17210.33|17210.33|17210.33|17210.33|0
1638534940000|2021-12-03 12:35:40|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|0
1638534960000|2021-12-03 12:36:00|17212.66|17212.66|17213.07|17213.07|17213.53|17213.53|17212.66|17212.66|0
1638534970000|2021-12-03 12:36:10|17212.6|17212.6|17211.65|17211.65|17212.6|17212.6|17211.65|17211.65|0
1638534990000|2021-12-03 12:36:30|17208.91|17208.91|17208.91|17208.91|17208.91|17208.91|17208.91|17208.91|0
1638535020000|2021-12-03 12:37:00|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|0
1638535030000|2021-12-03 12:37:10|17209.94|17209.94|17209.94|17209.94|17209.94|17209.94|17209.94|17209.94|0
1638535060000|2021-12-03 12:37:40|17209.73|17209.73|17208.61|17208.61|17209.73|17209.73|17208.61|17208.61|0
1638535100000|2021-12-03 12:38:20|17209.6|17209.6|17209.6|17209.6|17209.6|17209.6|17209.6|17209.6|0
1638535110000|2021-12-03 12:38:30|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|17210.16|0
1638535130000|2021-12-03 12:38:50|17210.72|17210.72|17211.19|17211.19|17211.19|17211.19|17210.72|17210.72|0
1638535150000|2021-12-03 12:39:10|17210.98|17210.98|17210.78|17210.78|17210.98|17210.98|17210.78|17210.78|0
1638535170000|2021-12-03 12:39:30|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|17211.23|0
1638535180000|2021-12-03 12:39:40|17211.45|17211.45|17209.82|17209.82|17211.45|17211.45|17209.82|17209.82|0
1638535190000|2021-12-03 12:39:50|17210.63|17210.63|17209.5|17209.5|17213.18|17213.18|17209.5|17209.5|0
1638535210000|2021-12-03 12:40:10|17209.97|17209.97|17209.97|17209.97|17209.97|17209.97|17209.97|17209.97|0
1638535220000|2021-12-03 12:40:20|17208.54|17208.54|17207.6|17207.6|17208.54|17208.54|17207.6|17207.6|0
1638535230000|2021-12-03 12:40:30|17205.77|17205.77|17205.77|17205.77|17205.77|17205.77|17205.77|17205.77|0
1638535240000|2021-12-03 12:40:40|17205.21|17205.21|17205.21|17205.21|17205.21|17205.21|17205.21|17205.21|0
1638535260000|2021-12-03 12:41:00|17205.44|17205.44|17204.77|17204.77|17205.44|17205.44|17204.77|17204.77|0
1638535300000|2021-12-03 12:41:40|17205.58|17205.58|17205.58|17205.58|17205.58|17205.58|17205.58|17205.58|0
1638535310000|2021-12-03 12:41:50|17205.36|17205.36|17205.14|17205.14|17205.36|17205.36|17205.14|17205.14|0
1638535320000|2021-12-03 12:42:00|17204.91|17204.91|17205.14|17205.14|17205.14|17205.14|17204.91|17204.91|0
1638535400000|2021-12-03 12:43:20|17206.57|17206.57|17206.57|17206.57|17206.57|17206.57|17206.57|17206.57|0
1638535410000|2021-12-03 12:43:30|17206.1|17206.1|17206.1|17206.1|17206.1|17206.1|17206.1|17206.1|0
1638535450000|2021-12-03 12:44:10|17206.57|17206.57|17206.57|17206.57|17207.04|17207.04|17206.57|17206.57|0
1638535500000|2021-12-03 12:45:00|17201.04|17201.04|17200.08|17200.08|17201.04|17201.04|17199.61|17199.61|0
1638535510000|2021-12-03 12:45:10|17203.09|17203.09|17203.65|17203.65|17203.65|17203.65|17203.09|17203.09|0
1638535520000|2021-12-03 12:45:20|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|0
1638535540000|2021-12-03 12:45:40|17205.54|17205.54|17205.54|17205.54|17205.54|17205.54|17205.54|17205.54|0
1638535550000|2021-12-03 12:45:50|17204.72|17204.72|17204.72|17204.72|17204.72|17204.72|17204.72|17204.72|0
1638535560000|2021-12-03 12:46:00|17207.59|17207.59|17207.59|17207.59|17207.59|17207.59|17207.59|17207.59|0
1638535570000|2021-12-03 12:46:10|17208.5|17208.5|17208.5|17208.5|17208.5|17208.5|17208.5|17208.5|0
1638535580000|2021-12-03 12:46:20|17207.68|17207.68|17208.18|17208.18|17208.18|17208.18|17207.68|17207.68|0
1638535610000|2021-12-03 12:46:50|17207.77|17207.77|17204.98|17204.98|17208.24|17208.24|17204.98|17204.98|0
1638535640000|2021-12-03 12:47:20|17205.44|17205.44|17207.27|17207.27|17207.27|17207.27|17205.44|17205.44|0
1638535660000|2021-12-03 12:47:40|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|17207.77|0
1638535700000|2021-12-03 12:48:20|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|0
1638535710000|2021-12-03 12:48:30|17209.18|17209.18|17209.18|17209.18|17209.18|17209.18|17209.18|17209.18|0
1638535720000|2021-12-03 12:48:40|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|17209.99|0
1638535780000|2021-12-03 12:49:40|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|17211.43|0
1638535860000|2021-12-03 12:51:00|17210.61|17210.61|17210.61|17210.61|17210.61|17210.61|17210.61|17210.61|0
1638535870000|2021-12-03 12:51:10|17211.43|17211.43|17212.24|17212.24|17212.24|17212.24|17211.43|17211.43|0
1638535910000|2021-12-03 12:51:50|17211.33|17211.33|17211.83|17211.83|17212.32|17212.32|17211.33|17211.33|0
1638535920000|2021-12-03 12:52:00|17213.46|17213.46|17223.77|17223.77|17223.77|17223.77|17213.46|17213.46|0
1638535930000|2021-12-03 12:52:10|17226.22|17226.22|17226.22|17226.22|17226.22|17226.22|17226.22|17226.22|0
1638535940000|2021-12-03 12:52:20|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|17226.69|0
1638535970000|2021-12-03 12:52:50|17226.92|17226.92|17226.92|17226.92|17226.92|17226.92|17226.92|17226.92|0
1638535980000|2021-12-03 12:53:00|17228.35|17228.35|17229.26|17229.26|17229.26|17229.26|17228.35|17228.35|0
1638536000000|2021-12-03 12:53:20|17227.16|17227.16|17223.9|17223.9|17227.16|17227.16|17223.9|17223.9|0
1638536010000|2021-12-03 12:53:30|17223.08|17223.08|17223.08|17223.08|17223.08|17223.08|17223.08|17223.08|0
1638536020000|2021-12-03 12:53:40|17224.71|17224.71|17225.53|17225.53|17225.53|17225.53|17224.71|17224.71|0
1638536040000|2021-12-03 12:54:00|17225.31|17225.31|17225.31|17225.31|17225.31|17225.31|17225.31|17225.31|0
1638536060000|2021-12-03 12:54:20|17228.09|17228.09|17230.41|17230.41|17232.81|17232.81|17226.61|17226.61|0
1638536070000|2021-12-03 12:54:30|17231.84|17231.84|17231.84|17231.84|17231.84|17231.84|17231.84|17231.84|0
1638536080000|2021-12-03 12:54:40|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|0
1638536100000|2021-12-03 12:55:00|17233.95|17233.95|17234.76|17234.76|17234.76|17234.76|17233.95|17233.95|0
1638536130000|2021-12-03 12:55:30|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|17233.85|0
1638536140000|2021-12-03 12:55:40|17234.07|17234.07|17234.3|17234.3|17234.3|17234.3|17234.07|17234.07|0
1638536150000|2021-12-03 12:55:50|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|0
1638536180000|2021-12-03 12:56:20|17235.32|17235.32|17235.32|17235.32|17235.32|17235.32|17235.32|17235.32|0
1638536210000|2021-12-03 12:56:50|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|17234.85|0
1638536220000|2021-12-03 12:57:00|17234.03|17234.03|17234.85|17234.85|17234.85|17234.85|17234.03|17234.03|0
1638536260000|2021-12-03 12:57:40|17235.67|17235.67|17235.67|17235.67|17235.67|17235.67|17235.67|17235.67|0
1638536290000|2021-12-03 12:58:10|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|17236.61|0
1638536300000|2021-12-03 12:58:20|17235.17|17235.17|17235.62|17235.62|17235.62|17235.62|17235.17|17235.17|0
1638536310000|2021-12-03 12:58:30|17236.18|17236.18|17236.18|17236.18|17236.99|17236.99|17236.18|17236.18|0
1638536320000|2021-12-03 12:58:40|17237.61|17237.61|17237.61|17237.61|17237.61|17237.61|17237.61|17237.61|0
1638536330000|2021-12-03 12:58:50|17239.1|17239.1|17239.95|17239.95|17240.62|17240.62|17239.1|17239.1|0
1638536340000|2021-12-03 12:59:00|17238.96|17238.96|17237.52|17237.52|17238.96|17238.96|17237.52|17237.52|0
1638536350000|2021-12-03 12:59:10|17238.64|17238.64|17248.26|17248.26|17248.26|17248.26|17238.64|17238.64|0
1638536360000|2021-12-03 12:59:20|17248.73|17248.73|17248.73|17248.73|17248.73|17248.73|17248.73|17248.73|0
1638536370000|2021-12-03 12:59:30|17248.32|17248.32|17248.52|17248.52|17248.52|17248.52|17248.32|17248.32|0
1638536380000|2021-12-03 12:59:40|17248.11|17248.11|17248.11|17248.11|17248.11|17248.11|17248.11|17248.11|0
1638536390000|2021-12-03 12:59:50|17247|17247|17248.43|17248.43|17248.43|17248.43|17247|17247|0
1638536400000|2021-12-03 13:00:00|17248.66|17248.66|17248.66|17248.66|17248.66|17248.66|17248.66|17248.66|0
1638536440000|2021-12-03 13:00:40|17250.29|17250.29|17250.79|17250.79|17250.79|17250.79|17250.29|17250.29|0
1638536450000|2021-12-03 13:00:50|17250.56|17250.56|17250.56|17250.56|17250.56|17250.56|17250.56|17250.56|0
1638536460000|2021-12-03 13:01:00|17251.48|17251.48|17251.48|17251.48|17251.48|17251.48|17251.48|17251.48|0
1638536470000|2021-12-03 13:01:10|17250.66|17250.66|17250.66|17250.66|17250.66|17250.66|17250.66|17250.66|0
1638536480000|2021-12-03 13:01:20|17255.13|17255.13|17257.53|17257.53|17257.53|17257.53|17255.13|17255.13|0
1638536490000|2021-12-03 13:01:30|17258|17258|17259.67|17259.67|17259.67|17259.67|17258|17258|0
1638536510000|2021-12-03 13:01:50|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|17260.17|0
1638536520000|2021-12-03 13:02:00|17259.35|17259.35|17257.53|17257.53|17259.35|17259.35|17257.53|17257.53|0
1638536540000|2021-12-03 13:02:20|17256.41|17256.41|17256.41|17256.41|17256.41|17256.41|17256.41|17256.41|0
1638536550000|2021-12-03 13:02:30|17255.94|17255.94|17256.86|17256.86|17256.86|17256.86|17255.47|17255.47|0
1638536570000|2021-12-03 13:02:50|17255.37|17255.37|17255.01|17255.01|17255.83|17255.83|17255.01|17255.01|0
1638536580000|2021-12-03 13:03:00|17255.51|17255.51|17254.07|17254.07|17255.51|17255.51|17254.07|17254.07|0
1638536590000|2021-12-03 13:03:10|17253.26|17253.26|17253.26|17253.26|17253.26|17253.26|17253.26|17253.26|0
1638536600000|2021-12-03 13:03:20|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|17253.03|0
1638536610000|2021-12-03 13:03:30|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|17254.47|0
1638536640000|2021-12-03 13:04:00|17253.55|17253.55|17253.55|17253.55|17253.55|17253.55|17253.55|17253.55|0
1638536650000|2021-12-03 13:04:10|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|0
1638536670000|2021-12-03 13:04:30|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|17252.38|0
1638536690000|2021-12-03 13:04:50|17253|17253|17250.21|17250.21|17253|17253|17250.21|17250.21|0
1638536700000|2021-12-03 13:05:00|17249.39|17249.39|17249.39|17249.39|17249.39|17249.39|17248.57|17248.57|0
1638536710000|2021-12-03 13:05:10|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|17247.96|0
1638536730000|2021-12-03 13:05:30|17248.45|17248.45|17249.94|17249.94|17249.94|17249.94|17248.45|17248.45|0
1638536740000|2021-12-03 13:05:40|17250.93|17250.93|17252.56|17252.56|17252.56|17252.56|17250.93|17250.93|0
1638536760000|2021-12-03 13:06:00|17256.32|17256.32|17257.96|17257.96|17257.96|17257.96|17256.32|17256.32|0
1638536770000|2021-12-03 13:06:10|17258.9|17258.9|17261.03|17261.03|17261.44|17261.44|17258.9|17258.9|0
1638536780000|2021-12-03 13:06:20|17262.47|17262.47|17264.35|17264.35|17264.35|17264.35|17262.47|17262.47|0
1638536790000|2021-12-03 13:06:30|17263.88|17263.88|17263.88|17263.88|17263.88|17263.88|17263.88|17263.88|0
1638536800000|2021-12-03 13:06:40|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|17264.69|0
1638536810000|2021-12-03 13:06:50|17266.33|17266.33|17266.77|17266.77|17266.77|17266.77|17263.88|17263.88|0
1638536820000|2021-12-03 13:07:00|17267.69|17267.69|17277.15|17277.15|17278.97|17278.97|17267.69|17267.69|0
1638536840000|2021-12-03 13:07:20|17278.58|17278.58|17278.58|17278.58|17278.58|17278.58|17278.58|17278.58|0
1638536850000|2021-12-03 13:07:30|17278.11|17278.11|17278.11|17278.11|17278.11|17278.11|17278.11|17278.11|0
1638536870000|2021-12-03 13:07:50|17276.48|17276.48|17277.29|17277.29|17277.29|17277.29|17276.48|17276.48|0
1638536880000|2021-12-03 13:08:00|17279.19|17279.19|17280.01|17280.01|17280.01|17280.01|17279.19|17279.19|0
1638536900000|2021-12-03 13:08:20|17282|17282|17280.17|17280.17|17282|17282|17280.17|17280.17|0
1638536910000|2021-12-03 13:08:30|17278.74|17278.74|17278.74|17278.74|17278.74|17278.74|17278.74|17278.74|0
1638536940000|2021-12-03 13:09:00|17277.92|17277.92|17276.63|17276.63|17277.92|17277.92|17276.63|17276.63|0
1638536950000|2021-12-03 13:09:10|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|17276.16|0
1638536960000|2021-12-03 13:09:20|17275.35|17275.35|17274.43|17274.43|17276.26|17276.26|17274.43|17274.43|0
1638536970000|2021-12-03 13:09:30|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|17275.35|0
1638536990000|2021-12-03 13:09:50|17276.78|17276.78|17276.78|17276.78|17276.78|17276.78|17276.78|17276.78|0
1638537000000|2021-12-03 13:10:00|17278.41|17278.41|17279.23|17279.23|17279.23|17279.23|17278.41|17278.41|0
1638537010000|2021-12-03 13:10:10|17280.05|17280.05|17280.05|17280.05|17280.05|17280.05|17280.05|17280.05|0
1638537020000|2021-12-03 13:10:20|17281.46|17281.46|17282.74|17282.74|17282.74|17282.74|17281.46|17281.46|0
1638537040000|2021-12-03 13:10:40|17283.56|17283.56|17283.56|17283.56|17283.56|17283.56|17283.56|17283.56|0
1638537070000|2021-12-03 13:11:10|17283|17283|17283|17283|17283|17283|17283|17283|0
1638537080000|2021-12-03 13:11:20|17284.64|17284.64|17287.39|17287.39|17287.39|17287.39|17284.64|17284.64|0
1638537100000|2021-12-03 13:11:40|17288.21|17288.21|17288.21|17288.21|17288.21|17288.21|17288.21|17288.21|0
1638537120000|2021-12-03 13:12:00|17289.03|17289.03|17289.03|17289.03|17289.03|17289.03|17289.03|17289.03|0
1638537130000|2021-12-03 13:12:10|17287.39|17287.39|17287.39|17287.39|17287.39|17287.39|17287.39|17287.39|0
1638537150000|2021-12-03 13:12:30|17288.31|17288.31|17288.21|17288.21|17288.31|17288.31|17287.39|17287.39|0
1638537170000|2021-12-03 13:12:50|17287.27|17287.27|17286.8|17286.8|17287.27|17287.27|17286.8|17286.8|0
1638537180000|2021-12-03 13:13:00|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|0
1638537190000|2021-12-03 13:13:10|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|0
1638537200000|2021-12-03 13:13:20|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|0
1638537210000|2021-12-03 13:13:30|17284.77|17284.77|17287.22|17287.22|17287.22|17287.22|17284.77|17284.77|0
1638537220000|2021-12-03 13:13:40|17293.95|17293.95|17295.01|17295.01|17295.01|17295.01|17293.95|17293.95|0
1638537240000|2021-12-03 13:14:00|17295.48|17295.48|17295.48|17295.48|17295.48|17295.48|17295.48|17295.48|0
1638537250000|2021-12-03 13:14:10|17293.84|17293.84|17292.73|17292.73|17293.84|17293.84|17291.91|17291.91|0
1638537260000|2021-12-03 13:14:20|17292.26|17292.26|17291.76|17291.76|17292.26|17292.26|17291.76|17291.76|0
1638537270000|2021-12-03 13:14:30|17289.31|17289.31|17285.72|17285.72|17289.31|17289.31|17285.72|17285.72|0
1638537280000|2021-12-03 13:14:40|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|17285.49|0
1638537350000|2021-12-03 13:15:50|17283.86|17283.86|17283.05|17283.05|17283.86|17283.86|17283.05|17283.05|0
1638537360000|2021-12-03 13:16:00|17282.13|17282.13|17281.31|17281.31|17282.13|17282.13|17281.31|17281.31|0
1638537370000|2021-12-03 13:16:10|17282.13|17282.13|17283.15|17283.15|17283.15|17283.15|17280.7|17280.7|0
1638537380000|2021-12-03 13:16:20|17283.97|17283.97|17285.79|17285.79|17285.79|17285.79|17283.97|17283.97|0
1638537400000|2021-12-03 13:16:40|17286.46|17286.46|17289.01|17289.01|17289.01|17289.01|17286.46|17286.46|0
1638537410000|2021-12-03 13:16:50|17289.21|17289.21|17289.21|17289.21|17289.21|17289.21|17289.21|17289.21|0
1638537440000|2021-12-03 13:17:20|17290.15|17290.15|17291.06|17291.06|17291.06|17291.06|17290.15|17290.15|0
1638537460000|2021-12-03 13:17:40|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|17292.49|0
1638537480000|2021-12-03 13:18:00|17293.41|17293.41|17303.07|17303.07|17303.07|17303.07|17293.41|17293.41|0
1638537490000|2021-12-03 13:18:10|17303.99|17303.99|17301.64|17301.64|17303.99|17303.99|17298.82|17298.82|0
1638537500000|2021-12-03 13:18:20|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|17300.01|0
1638537510000|2021-12-03 13:18:30|17299.1|17299.1|17297.62|17297.62|17299.1|17299.1|17297.62|17297.62|0
1638537520000|2021-12-03 13:18:40|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|0
1638537530000|2021-12-03 13:18:50|17296.75|17296.75|17296.75|17296.75|17296.75|17296.75|17296.75|17296.75|0
1638537540000|2021-12-03 13:19:00|17296.54|17296.54|17296.54|17296.54|17296.54|17296.54|17296.54|17296.54|0
1638537560000|2021-12-03 13:19:20|17296.75|17296.75|17296.75|17296.75|17296.75|17296.75|17296.75|17296.75|0
1638537570000|2021-12-03 13:19:30|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|17298.18|0
1638537580000|2021-12-03 13:19:40|17297.27|17297.27|17295.07|17295.07|17297.27|17297.27|17293.66|17293.66|0
1638537600000|2021-12-03 13:20:00|17294.13|17294.13|17293.67|17293.67|17294.13|17294.13|17293.2|17293.2|0
1638537610000|2021-12-03 13:20:10|17294.48|17294.48|17294.48|17294.48|17294.48|17294.48|17294.48|17294.48|0
1638537620000|2021-12-03 13:20:20|17293.67|17293.67|17293.67|17293.67|17293.67|17293.67|17293.67|17293.67|0
1638537640000|2021-12-03 13:20:40|17290.8|17290.8|17290.8|17290.8|17290.8|17290.8|17290.8|17290.8|0
1638537650000|2021-12-03 13:20:50|17292.44|17292.44|17292.44|17292.44|17292.44|17292.44|17292.44|17292.44|0
1638537670000|2021-12-03 13:21:10|17294.26|17294.26|17292.83|17292.83|17294.26|17294.26|17292.83|17292.83|0
1638537680000|2021-12-03 13:21:20|17291.92|17291.92|17289.07|17289.07|17291.92|17291.92|17289.07|17289.07|0
1638537690000|2021-12-03 13:21:30|17288.51|17288.51|17288.51|17288.51|17288.51|17288.51|17288.51|17288.51|0
1638537700000|2021-12-03 13:21:40|17287.57|17287.57|17288.01|17288.01|17288.51|17288.51|17287.1|17287.1|0
1638537710000|2021-12-03 13:21:50|17288.93|17288.93|17287.49|17287.49|17288.93|17288.93|17287.49|17287.49|0
1638537720000|2021-12-03 13:22:00|17286.09|17286.09|17282.08|17282.08|17286.09|17286.09|17281.62|17281.62|0
1638537730000|2021-12-03 13:22:10|17281.17|17281.17|17281.17|17281.17|17281.17|17281.17|17281.17|17281.17|0
1638537760000|2021-12-03 13:22:40|17279.76|17279.76|17280.23|17280.23|17280.23|17280.23|17279.76|17279.76|0
1638537780000|2021-12-03 13:23:00|17281.04|17281.04|17279.61|17279.61|17281.04|17281.04|17279.61|17279.61|0
1638537790000|2021-12-03 13:23:10|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|17278.67|0
1638537800000|2021-12-03 13:23:20|17277.04|17277.04|17277.85|17277.85|17277.85|17277.85|17277.04|17277.04|0
1638537820000|2021-12-03 13:23:40|17276.94|17276.94|17276.94|17276.94|17276.94|17276.94|17276.94|17276.94|0
1638537840000|2021-12-03 13:24:00|17277.15|17277.15|17275.71|17275.71|17277.15|17277.15|17275.71|17275.71|0
1638537850000|2021-12-03 13:24:10|17274.8|17274.8|17273.86|17273.86|17274.8|17274.8|17272.95|17272.95|0
1638537900000|2021-12-03 13:25:00|17274.27|17274.27|17273.78|17273.78|17275.21|17275.21|17273.78|17273.78|0
1638537920000|2021-12-03 13:25:20|17274.69|17274.69|17274.69|17274.69|17275.51|17275.51|17274.69|17274.69|0
1638537930000|2021-12-03 13:25:30|17273.87|17273.87|17273.87|17273.87|17273.87|17273.87|17273.87|17273.87|0
1638537940000|2021-12-03 13:25:40|17272.24|17272.24|17269.69|17269.69|17272.24|17272.24|17269.69|17269.69|0
1638537960000|2021-12-03 13:26:00|17271.13|17271.13|17271.13|17271.13|17271.13|17271.13|17271.13|17271.13|0
1638537980000|2021-12-03 13:26:20|17270.31|17270.31|17270.31|17270.31|17270.31|17270.31|17270.31|17270.31|0
1638537990000|2021-12-03 13:26:30|17268.82|17268.82|17269.29|17269.29|17269.29|17269.29|17268.82|17268.82|0
1638538000000|2021-12-03 13:26:40|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|17268.38|0
1638538010000|2021-12-03 13:26:50|17268.16|17268.16|17267.93|17267.93|17268.16|17268.16|17267.93|17267.93|0
1638538020000|2021-12-03 13:27:00|17266.5|17266.5|17266.5|17266.5|17266.5|17266.5|17266.5|17266.5|0
1638538030000|2021-12-03 13:27:10|17267.73|17267.73|17266.92|17266.92|17267.73|17267.73|17266.92|17266.92|0
1638538050000|2021-12-03 13:27:30|17267.53|17267.53|17271.07|17271.07|17271.07|17271.07|17267.53|17267.53|0
1638538070000|2021-12-03 13:27:50|17271.68|17271.68|17273.16|17273.16|17273.16|17273.16|17271.68|17271.68|0
1638538080000|2021-12-03 13:28:00|17273.36|17273.36|17273.36|17273.36|17273.36|17273.36|17273.36|17273.36|0
1638538110000|2021-12-03 13:28:30|17273.57|17273.57|17273.57|17273.57|17273.57|17273.57|17273.57|17273.57|0
1638538120000|2021-12-03 13:28:40|17274.38|17274.38|17273.57|17273.57|17275.2|17275.2|17273.57|17273.57|0
1638538130000|2021-12-03 13:28:50|17274.51|17274.51|17274.51|17274.51|17274.51|17274.51|17274.51|17274.51|0
1638538160000|2021-12-03 13:29:20|17273.69|17273.69|17274.51|17274.51|17274.51|17274.51|17273.69|17273.69|0
1638538170000|2021-12-03 13:29:30|17274.04|17274.04|17274.04|17274.04|17274.04|17274.04|17274.04|17274.04|0
1638538180000|2021-12-03 13:29:40|17271.59|17271.59|17271.03|17271.03|17271.59|17271.59|17271.03|17271.03|0
1638538190000|2021-12-03 13:29:50|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|17272.52|0
1638538200000|2021-12-03 13:30:00|17272.11|17272.11|17263.41|17263.41|17272.11|17272.11|17262.79|17262.79|0
1638538210000|2021-12-03 13:30:10|17263.62|17263.62|17246.24|17246.24|17263.62|17263.62|17246.24|17246.24|0
1638538220000|2021-12-03 13:30:20|17246.02|17246.02|17241.81|17241.81|17246.24|17246.24|17241.81|17241.81|0
1638538240000|2021-12-03 13:30:40|17242.63|17242.63|17242.63|17242.63|17243.54|17243.54|17242.63|17242.63|0
1638538250000|2021-12-03 13:30:50|17241.64|17241.64|17239.41|17239.41|17241.64|17241.64|17239.41|17239.41|0
1638538260000|2021-12-03 13:31:00|17240.33|17240.33|17242.35|17242.35|17242.35|17242.35|17240.33|17240.33|0
1638538270000|2021-12-03 13:31:10|17245.65|17245.65|17248.93|17248.93|17248.93|17248.93|17245.65|17245.65|0
1638538280000|2021-12-03 13:31:20|17249.4|17249.4|17255.71|17255.71|17255.71|17255.71|17249.4|17249.4|0
1638538290000|2021-12-03 13:31:30|17254.33|17254.33|17252.69|17252.69|17254.33|17254.33|17252.69|17252.69|0
1638538300000|2021-12-03 13:31:40|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|0
1638538310000|2021-12-03 13:31:50|17254.79|17254.79|17256.12|17256.12|17256.12|17256.12|17254.79|17254.79|0
1638538320000|2021-12-03 13:32:00|17257.03|17257.03|17265.07|17265.07|17265.07|17265.07|17257.03|17257.03|0
1638538330000|2021-12-03 13:32:10|17265.98|17265.98|17265.98|17265.98|17265.98|17265.98|17265.98|17265.98|0
1638538340000|2021-12-03 13:32:20|17266.45|17266.45|17265.98|17265.98|17266.45|17266.45|17265.98|17265.98|0
1638538350000|2021-12-03 13:32:30|17265.36|17265.36|17266.8|17266.8|17266.8|17266.8|17265.36|17265.36|0
1638538360000|2021-12-03 13:32:40|17266.33|17266.33|17263.42|17263.42|17266.33|17266.33|17263.42|17263.42|0
1638538380000|2021-12-03 13:33:00|17263.63|17263.63|17263.63|17263.63|17263.63|17263.63|17263.63|17263.63|0
1638538400000|2021-12-03 13:33:20|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|17265.06|0
1638538410000|2021-12-03 13:33:30|17265.97|17265.97|17265.97|17265.97|17265.97|17265.97|17265.97|17265.97|0
1638538420000|2021-12-03 13:33:40|17267.85|17267.85|17267.51|17267.51|17268.32|17268.32|17267.51|17267.51|0
1638538440000|2021-12-03 13:34:00|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|17267.98|0
1638538450000|2021-12-03 13:34:10|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|0
1638538460000|2021-12-03 13:34:20|17268.42|17268.42|17268.42|17268.42|17268.42|17268.42|17268.42|17268.42|0
1638538470000|2021-12-03 13:34:30|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|17269.24|0
1638538490000|2021-12-03 13:34:50|17270.15|17270.15|17272.5|17272.5|17272.5|17272.5|17270.15|17270.15|0
1638538500000|2021-12-03 13:35:00|17273.93|17273.93|17278.14|17278.14|17278.14|17278.14|17273.93|17273.93|0
1638538510000|2021-12-03 13:35:10|17279.25|17279.25|17279.25|17279.25|17279.25|17279.25|17279.25|17279.25|0
1638538530000|2021-12-03 13:35:30|17283.7|17283.7|17286.56|17286.56|17287.11|17287.11|17283.7|17283.7|0
1638538540000|2021-12-03 13:35:40|17287.99|17287.99|17287.99|17287.99|17287.99|17287.99|17287.99|17287.99|0
1638538560000|2021-12-03 13:36:00|17287.43|17287.43|17291.18|17291.18|17291.18|17291.18|17286.88|17286.88|0
1638538570000|2021-12-03 13:36:10|17291.4|17291.4|17292.33|17292.33|17292.33|17292.33|17291.4|17291.4|0
1638538580000|2021-12-03 13:36:20|17289.89|17289.89|17288.97|17288.97|17289.89|17289.89|17288.97|17288.97|0
1638538590000|2021-12-03 13:36:30|17289.59|17289.59|17291.59|17291.59|17291.59|17291.59|17289.59|17289.59|0
1638538600000|2021-12-03 13:36:40|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|17290.65|0
1638538610000|2021-12-03 13:36:50|17289.83|17289.83|17294.13|17294.13|17294.13|17294.13|17289.83|17289.83|0
1638538620000|2021-12-03 13:37:00|17292.3|17292.3|17292.3|17292.3|17292.3|17292.3|17292.3|17292.3|0
1638538630000|2021-12-03 13:37:10|17288.82|17288.82|17300.68|17300.68|17300.68|17300.68|17288.82|17288.82|0
1638538650000|2021-12-03 13:37:30|17300.21|17300.21|17300.21|17300.21|17300.21|17300.21|17300.21|17300.21|0
1638538680000|2021-12-03 13:38:00|17298.78|17298.78|17300.01|17300.01|17300.01|17300.01|17298.57|17298.57|0
1638538690000|2021-12-03 13:38:10|17298.57|17298.57|17298.57|17298.57|17298.57|17298.57|17298.57|17298.57|0
1638538700000|2021-12-03 13:38:20|17299.13|17299.13|17299.13|17299.13|17299.13|17299.13|17299.13|17299.13|0
1638538710000|2021-12-03 13:38:30|17297.7|17297.7|17297.7|17297.7|17297.7|17297.7|17297.7|17297.7|0
1638538730000|2021-12-03 13:38:50|17296.32|17296.32|17295.38|17295.38|17296.32|17296.32|17295.38|17295.38|0
1638538740000|2021-12-03 13:39:00|17296.81|17296.81|17296.81|17296.81|17296.81|17296.81|17296.81|17296.81|0
1638538750000|2021-12-03 13:39:10|17297.73|17297.73|17296.81|17296.81|17297.73|17297.73|17296.81|17296.81|0
1638538760000|2021-12-03 13:39:20|17297.63|17297.63|17299.66|17299.66|17301.96|17301.96|17297.63|17297.63|0
1638538770000|2021-12-03 13:39:30|17300.58|17300.58|17301.81|17301.81|17302.92|17302.92|17300.58|17300.58|0
1638538780000|2021-12-03 13:39:40|17299.36|17299.36|17297.93|17297.93|17299.36|17299.36|17297.93|17297.93|0
1638538790000|2021-12-03 13:39:50|17296.49|17296.49|17296.49|17296.49|17296.49|17296.49|17296.49|17296.49|0
1638538810000|2021-12-03 13:40:10|17297.31|17297.31|17297.31|17297.31|17297.31|17297.31|17297.31|17297.31|0
1638538820000|2021-12-03 13:40:20|17296.32|17296.32|17296.81|17296.81|17296.81|17296.81|17296.32|17296.32|0
1638538860000|2021-12-03 13:41:00|17297.93|17297.93|17295.38|17295.38|17297.93|17297.93|17295.38|17295.38|0
1638538890000|2021-12-03 13:41:30|17295.83|17295.83|17295.83|17295.83|17295.83|17295.83|17295.83|17295.83|0
1638538910000|2021-12-03 13:41:50|17294.91|17294.91|17294.91|17294.91|17294.91|17294.91|17294.91|17294.91|0
1638538920000|2021-12-03 13:42:00|17295.73|17295.73|17294.5|17294.5|17297.16|17297.16|17294.5|17294.5|0
1638538930000|2021-12-03 13:42:10|17293.07|17293.07|17291.98|17291.98|17293.07|17293.07|17291.98|17291.98|0
1638538980000|2021-12-03 13:43:00|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|17290.55|0
1638538990000|2021-12-03 13:43:10|17290.33|17290.33|17289.66|17289.66|17290.33|17290.33|17289.66|17289.66|0
1638539010000|2021-12-03 13:43:30|17288.74|17288.74|17288.27|17288.27|17288.74|17288.74|17288.27|17288.27|0
1638539020000|2021-12-03 13:43:40|17287.8|17287.8|17288.62|17288.62|17288.62|17288.62|17286.99|17286.99|0
1638539030000|2021-12-03 13:43:50|17289.44|17289.44|17290.85|17290.85|17290.85|17290.85|17289.44|17289.44|0
1638539040000|2021-12-03 13:44:00|17291.76|17291.76|17290.85|17290.85|17291.76|17291.76|17290.85|17290.85|0
1638539070000|2021-12-03 13:44:30|17289.91|17289.91|17289.91|17289.91|17289.91|17289.91|17289.91|17289.91|0
1638539090000|2021-12-03 13:44:50|17290.38|17290.38|17288.74|17288.74|17290.38|17290.38|17288.74|17288.74|0
1638539100000|2021-12-03 13:45:00|17288.27|17288.27|17282.65|17282.65|17288.27|17288.27|17282.65|17282.65|0
1638539110000|2021-12-03 13:45:10|17282.18|17282.18|17273.61|17273.61|17282.18|17282.18|17273.61|17273.61|0
1638539120000|2021-12-03 13:45:20|17272.79|17272.79|17278.8|17278.8|17278.8|17278.8|17272.79|17272.79|0
1638539150000|2021-12-03 13:45:50|17280.23|17280.23|17280.23|17280.23|17280.23|17280.23|17280.23|17280.23|0
1638539160000|2021-12-03 13:46:00|17280.45|17280.45|17280.68|17280.68|17280.68|17280.68|17280.45|17280.45|0
1638539170000|2021-12-03 13:46:10|17281.14|17281.14|17273.78|17273.78|17281.14|17281.14|17273.78|17273.78|0
1638539210000|2021-12-03 13:46:50|17272.37|17272.37|17272.37|17272.37|17272.37|17272.37|17272.37|17272.37|0
1638539220000|2021-12-03 13:47:00|17273.8|17273.8|17270.93|17270.93|17273.8|17273.8|17270.93|17270.93|0
1638539230000|2021-12-03 13:47:10|17269.3|17269.3|17269.08|17269.08|17269.3|17269.3|17269.08|17269.08|0
1638539250000|2021-12-03 13:47:30|17270.02|17270.02|17270.02|17270.02|17270.02|17270.02|17270.02|17270.02|0
1638539260000|2021-12-03 13:47:40|17270.24|17270.24|17269.77|17269.77|17271.06|17271.06|17269.77|17269.77|0
1638539280000|2021-12-03 13:48:00|17271.2|17271.2|17266.98|17266.98|17271.2|17271.2|17266.98|17266.98|0
1638539290000|2021-12-03 13:48:10|17266.51|17266.51|17263.05|17263.05|17266.51|17266.51|17263.05|17263.05|0
1638539300000|2021-12-03 13:48:20|17262.5|17262.5|17257.38|17257.38|17262.5|17262.5|17257.38|17257.38|0
1638539320000|2021-12-03 13:48:40|17256.91|17256.91|17256.35|17256.35|17256.91|17256.91|17256.35|17256.35|0
1638539330000|2021-12-03 13:48:50|17254.72|17254.72|17250.69|17250.69|17254.72|17254.72|17250.69|17250.69|0
1638539340000|2021-12-03 13:49:00|17250.24|17250.24|17250.24|17250.24|17250.24|17250.24|17250.24|17250.24|0
1638539350000|2021-12-03 13:49:10|17248.83|17248.83|17248.33|17248.33|17248.83|17248.83|17248.33|17248.33|0
1638539360000|2021-12-03 13:49:20|17247.42|17247.42|17247.42|17247.42|17247.42|17247.42|17247.42|17247.42|0
1638539400000|2021-12-03 13:50:00|17244.35|17244.35|17236.2|17236.2|17244.35|17244.35|17236.2|17236.2|0
1638539420000|2021-12-03 13:50:20|17235.25|17235.25|17229.09|17229.09|17235.25|17235.25|17229.09|17229.09|0
1638539440000|2021-12-03 13:50:40|17228.17|17228.17|17228.99|17228.99|17228.99|17228.99|17228.17|17228.17|0
1638539450000|2021-12-03 13:50:50|17230.62|17230.62|17231.74|17231.74|17231.74|17231.74|17230.62|17230.62|0
1638539460000|2021-12-03 13:51:00|17232.2|17232.2|17232.2|17232.2|17232.2|17232.2|17232.2|17232.2|0
1638539470000|2021-12-03 13:51:10|17232.43|17232.43|17246.39|17246.39|17246.39|17246.39|17232.43|17232.43|0
1638539480000|2021-12-03 13:51:20|17246.8|17246.8|17254.56|17254.56|17254.56|17254.56|17246.8|17246.8|0
1638539490000|2021-12-03 13:51:30|17255.48|17255.48|17257.11|17257.11|17257.11|17257.11|17255.48|17255.48|0
1638539510000|2021-12-03 13:51:50|17259.78|17259.78|17258.86|17258.86|17259.78|17259.78|17258.86|17258.86|0
1638539520000|2021-12-03 13:52:00|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|17257.43|0
1638539530000|2021-12-03 13:52:10|17258.84|17258.84|17258.84|17258.84|17258.84|17258.84|17258.84|17258.84|0
1638539550000|2021-12-03 13:52:30|17258.03|17258.03|17254.61|17254.61|17258.03|17258.03|17254.61|17254.61|0
1638539560000|2021-12-03 13:52:40|17254.14|17254.14|17254.14|17254.14|17254.14|17254.14|17254.14|17254.14|0
1638539570000|2021-12-03 13:52:50|17253.7|17253.7|17253.47|17253.47|17253.7|17253.7|17253.47|17253.47|0
1638539580000|2021-12-03 13:53:00|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|0
1638539620000|2021-12-03 13:53:40|17253.5|17253.5|17253.5|17253.5|17253.5|17253.5|17253.5|17253.5|0
1638539630000|2021-12-03 13:53:50|17254.93|17254.93|17256.76|17256.76|17256.76|17256.76|17254.93|17254.93|0
1638539650000|2021-12-03 13:54:10|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|17255.85|0
1638539660000|2021-12-03 13:54:20|17257.28|17257.28|17257.28|17257.28|17257.28|17257.28|17257.28|17257.28|0
1638539670000|2021-12-03 13:54:30|17258.19|17258.19|17258.19|17258.19|17258.19|17258.19|17258.19|17258.19|0
1638539680000|2021-12-03 13:54:40|17258.66|17258.66|17258.66|17258.66|17258.66|17258.66|17258.66|17258.66|0
1638539700000|2021-12-03 13:55:00|17258.87|17258.87|17260.3|17260.3|17260.3|17260.3|17258.87|17258.87|0
1638539710000|2021-12-03 13:55:10|17260.77|17260.77|17260.77|17260.77|17260.77|17260.77|17260.77|17260.77|0
1638539720000|2021-12-03 13:55:20|17261.27|17261.27|17261.27|17261.27|17261.27|17261.27|17261.27|17261.27|0
1638539730000|2021-12-03 13:55:30|17260.45|17260.45|17262.39|17262.39|17262.39|17262.39|17260.45|17260.45|0
1638539740000|2021-12-03 13:55:40|17265.25|17265.25|17266.17|17266.17|17266.17|17266.17|17263.82|17263.82|0
1638539750000|2021-12-03 13:55:50|17266.98|17266.98|17269.89|17269.89|17269.89|17269.89|17266.17|17266.17|0
1638539760000|2021-12-03 13:56:00|17270.45|17270.45|17273.11|17273.11|17273.11|17273.11|17270.45|17270.45|0
1638539810000|2021-12-03 13:56:50|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|17273.58|0
1638539840000|2021-12-03 13:57:20|17272.77|17272.77|17272.77|17272.77|17272.77|17272.77|17272.77|17272.77|0
1638539850000|2021-12-03 13:57:30|17271.95|17271.95|17271.39|17271.39|17271.95|17271.95|17271.39|17271.39|0
1638539860000|2021-12-03 13:57:40|17269.05|17269.05|17264.6|17264.6|17269.05|17269.05|17264.6|17264.6|0
1638539870000|2021-12-03 13:57:50|17266.01|17266.01|17266.01|17266.01|17266.01|17266.01|17266.01|17266.01|0
1638539880000|2021-12-03 13:58:00|17265.09|17265.09|17262.78|17262.78|17265.09|17265.09|17262.78|17262.78|0
1638539890000|2021-12-03 13:58:10|17261.35|17261.35|17260.79|17260.79|17261.35|17261.35|17260.79|17260.79|0
1638539900000|2021-12-03 13:58:20|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|0
1638539940000|2021-12-03 13:59:00|17259.97|17259.97|17259.59|17259.59|17260.06|17260.06|17259.5|17259.5|0
1638539950000|2021-12-03 13:59:10|17258.77|17258.77|17258.21|17258.21|17258.77|17258.77|17258.21|17258.21|0
1638539960000|2021-12-03 13:59:20|17257.66|17257.66|17258.47|17258.47|17258.47|17258.47|17257.66|17257.66|0
1638539980000|2021-12-03 13:59:40|17259.09|17259.09|17257.27|17257.27|17259.09|17259.09|17257.27|17257.27|0
1638539990000|2021-12-03 13:59:50|17256.45|17256.45|17254.62|17254.62|17256.45|17256.45|17254.62|17254.62|0
1638540000000|2021-12-03 14:00:00|17253.19|17253.19|17247.03|17247.03|17253.19|17253.19|17247.03|17247.03|0
1638540030000|2021-12-03 14:00:30|17247.84|17247.84|17248.76|17248.76|17248.76|17248.76|17247.84|17247.84|0
1638540040000|2021-12-03 14:00:40|17249.25|17249.25|17249.25|17249.25|17250.68|17250.68|17249.25|17249.25|0
1638540050000|2021-12-03 14:00:50|17248.31|17248.31|17249.25|17249.25|17249.25|17249.25|17248.31|17248.31|0
1638540060000|2021-12-03 14:01:00|17249.05|17249.05|17246.46|17246.46|17249.05|17249.05|17246.46|17246.46|0
1638540070000|2021-12-03 14:01:10|17245.52|17245.52|17245.52|17245.52|17245.52|17245.52|17245.52|17245.52|0
1638540080000|2021-12-03 14:01:20|17245.3|17245.3|17246.11|17246.11|17246.93|17246.93|17245.3|17245.3|0
1638540090000|2021-12-03 14:01:30|17247.75|17247.75|17251.53|17251.53|17251.53|17251.53|17247.75|17247.75|0
1638540130000|2021-12-03 14:02:10|17249.3|17249.3|17248.84|17248.84|17249.3|17249.3|17248.84|17248.84|0
1638540160000|2021-12-03 14:02:40|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|17249.31|0
1638540180000|2021-12-03 14:03:00|17248.39|17248.39|17247.98|17247.98|17248.39|17248.39|17247.98|17247.98|0
1638540200000|2021-12-03 14:03:20|17251.29|17251.29|17254.62|17254.62|17255.09|17255.09|17251.29|17251.29|0
1638540210000|2021-12-03 14:03:30|17254.15|17254.15|17254.15|17254.15|17254.15|17254.15|17254.15|17254.15|0
1638540230000|2021-12-03 14:03:50|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|0
1638540240000|2021-12-03 14:04:00|17251.29|17251.29|17250.47|17250.47|17251.29|17251.29|17250.47|17250.47|0
1638540250000|2021-12-03 14:04:10|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|17252.72|0
1638540260000|2021-12-03 14:04:20|17253.19|17253.19|17253.41|17253.41|17253.41|17253.41|17252.5|17252.5|0
1638540270000|2021-12-03 14:04:30|17254.32|17254.32|17254.32|17254.32|17254.32|17254.32|17254.32|17254.32|0
1638540280000|2021-12-03 14:04:40|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|0
1638540300000|2021-12-03 14:05:00|17252.43|17252.43|17251.96|17251.96|17252.43|17252.43|17251.96|17251.96|0
1638540330000|2021-12-03 14:05:30|17253.7|17253.7|17256.13|17256.13|17256.13|17256.13|17253.7|17253.7|0
1638540340000|2021-12-03 14:05:40|17256.94|17256.94|17258.77|17258.77|17258.77|17258.77|17256.94|17256.94|0
1638540360000|2021-12-03 14:06:00|17261.23|17261.23|17266.02|17266.02|17266.02|17266.02|17261.23|17261.23|0
1638540370000|2021-12-03 14:06:10|17266.52|17266.52|17266.52|17266.52|17266.52|17266.52|17266.52|17266.52|0
1638540380000|2021-12-03 14:06:20|17267.08|17267.08|17268.9|17268.9|17268.9|17268.9|17267.08|17267.08|0
1638540400000|2021-12-03 14:06:40|17270.73|17270.73|17268.18|17268.18|17271.2|17271.2|17268.18|17268.18|0
1638540410000|2021-12-03 14:06:50|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|0
1638540420000|2021-12-03 14:07:00|17265.32|17265.32|17264.41|17264.41|17265.32|17265.32|17264.41|17264.41|0
1638540430000|2021-12-03 14:07:10|17263.49|17263.49|17264.92|17264.92|17264.92|17264.92|17263.49|17263.49|0
1638540440000|2021-12-03 14:07:20|17263.44|17263.44|17260.51|17260.51|17263.44|17263.44|17260.51|17260.51|0
1638540450000|2021-12-03 14:07:30|17259.08|17259.08|17259.08|17259.08|17259.08|17259.08|17259.08|17259.08|0
1638540460000|2021-12-03 14:07:40|17257.65|17257.65|17257.09|17257.09|17257.65|17257.65|17257.09|17257.09|0
1638540490000|2021-12-03 14:08:10|17255.26|17255.26|17254.77|17254.77|17255.26|17255.26|17254.77|17254.77|0
1638540510000|2021-12-03 14:08:30|17253.83|17253.83|17253.83|17253.83|17253.83|17253.83|17253.83|17253.83|0
1638540520000|2021-12-03 14:08:40|17253.36|17253.36|17252.89|17252.89|17253.36|17253.36|17252.89|17252.89|0
1638540540000|2021-12-03 14:09:00|17252.41|17252.41|17256.52|17256.52|17256.52|17256.52|17250.98|17250.98|0
1638540550000|2021-12-03 14:09:10|17257.02|17257.02|17256.54|17256.54|17257.02|17257.02|17256.54|17256.54|0
1638540590000|2021-12-03 14:09:50|17258.89|17258.89|17259.71|17259.71|17259.71|17259.71|17258.89|17258.89|0
1638540600000|2021-12-03 14:10:00|17260.18|17260.18|17260.18|17260.18|17260.18|17260.18|17260.18|17260.18|0
1638540610000|2021-12-03 14:10:10|17259.71|17259.71|17258.32|17258.32|17259.71|17259.71|17258.32|17258.32|0
1638540630000|2021-12-03 14:10:30|17258.55|17258.55|17256.57|17256.57|17258.55|17258.55|17256.57|17256.57|0
1638540650000|2021-12-03 14:10:50|17256.98|17256.98|17256.98|17256.98|17256.98|17256.98|17256.98|17256.98|0
1638540660000|2021-12-03 14:11:00|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|17257.45|0
1638540670000|2021-12-03 14:11:10|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|17258.27|0
1638540710000|2021-12-03 14:11:50|17258.76|17258.76|17258.76|17258.76|17258.76|17258.76|17258.76|17258.76|0
1638540760000|2021-12-03 14:12:40|17257.95|17257.95|17257.95|17257.95|17257.95|17257.95|17257.95|17257.95|0
1638540770000|2021-12-03 14:12:50|17257.13|17257.13|17251.2|17251.2|17257.13|17257.13|17251.2|17251.2|0
1638540780000|2021-12-03 14:13:00|17252.12|17252.12|17251.4|17251.4|17253.03|17253.03|17251.4|17251.4|0
1638540800000|2021-12-03 14:13:20|17254.14|17254.14|17250.48|17250.48|17254.14|17254.14|17250.48|17250.48|0
1638540810000|2021-12-03 14:13:30|17249.57|17249.57|17253.54|17253.54|17253.54|17253.54|17249.57|17249.57|0
1638540870000|2021-12-03 14:14:30|17254.47|17254.47|17254.41|17254.41|17255.41|17255.41|17254.41|17254.41|0
1638540890000|2021-12-03 14:14:50|17256.51|17256.51|17255.7|17255.7|17256.51|17256.51|17255.7|17255.7|0
1638540900000|2021-12-03 14:15:00|17255.49|17255.49|17255.49|17255.49|17255.49|17255.49|17255.49|17255.49|0
1638540910000|2021-12-03 14:15:10|17255.96|17255.96|17257.07|17257.07|17257.07|17257.07|17255.96|17255.96|0
1638540920000|2021-12-03 14:15:20|17257.98|17257.98|17265.15|17265.15|17265.15|17265.15|17257.98|17257.98|0
1638540930000|2021-12-03 14:15:30|17266.97|17266.97|17276.61|17276.61|17276.61|17276.61|17266.97|17266.97|0
1638540950000|2021-12-03 14:15:50|17277.55|17277.55|17281.85|17281.85|17281.85|17281.85|17277.55|17277.55|0
1638540960000|2021-12-03 14:16:00|17282.32|17282.32|17275.98|17275.98|17282.32|17282.32|17275.98|17275.98|0
1638540970000|2021-12-03 14:16:10|17275.51|17275.51|17275.04|17275.04|17275.51|17275.51|17275.04|17275.04|0
1638540980000|2021-12-03 14:16:20|17275.6|17275.6|17275.6|17275.6|17275.6|17275.6|17275.6|17275.6|0
1638541000000|2021-12-03 14:16:40|17276.07|17276.07|17277.36|17277.36|17277.36|17277.36|17276.07|17276.07|0
1638541020000|2021-12-03 14:17:00|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|0
1638541030000|2021-12-03 14:17:10|17277.75|17277.75|17278.22|17278.22|17278.22|17278.22|17277.75|17277.75|0
1638541040000|2021-12-03 14:17:20|17277.75|17277.75|17277.75|17277.75|17277.75|17277.75|17277.75|17277.75|0
1638541050000|2021-12-03 14:17:30|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|17278.66|0
1638541080000|2021-12-03 14:18:00|17278.16|17278.16|17278.16|17278.16|17278.16|17278.16|17278.16|17278.16|0
1638541090000|2021-12-03 14:18:10|17279.6|17279.6|17279.6|17279.6|17279.6|17279.6|17279.6|17279.6|0
1638541100000|2021-12-03 14:18:20|17280.41|17280.41|17281.23|17281.23|17281.23|17281.23|17280.41|17280.41|0
1638541110000|2021-12-03 14:18:30|17279.8|17279.8|17281.65|17281.65|17281.65|17281.65|17279.8|17279.8|0
1638541130000|2021-12-03 14:18:50|17282.64|17282.64|17283.58|17283.58|17283.58|17283.58|17282.64|17282.64|0
1638541140000|2021-12-03 14:19:00|17284.49|17284.49|17283.08|17283.08|17284.49|17284.49|17282.27|17282.27|0
1638541160000|2021-12-03 14:19:20|17284.72|17284.72|17284.72|17284.72|17284.72|17284.72|17284.72|17284.72|0
1638541180000|2021-12-03 14:19:40|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|17284.94|0
1638541190000|2021-12-03 14:19:50|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|17287.81|0
1638541200000|2021-12-03 14:20:00|17288.27|17288.27|17287.83|17287.83|17288.27|17288.27|17286.89|17286.89|0
1638541210000|2021-12-03 14:20:10|17287.36|17287.36|17287.36|17287.36|17287.36|17287.36|17287.36|17287.36|0
1638541220000|2021-12-03 14:20:20|17289.35|17289.35|17293.56|17293.56|17293.56|17293.56|17289.35|17289.35|0
1638541230000|2021-12-03 14:20:30|17294.06|17294.06|17293.56|17293.56|17294.06|17294.06|17293.56|17293.56|0
1638541240000|2021-12-03 14:20:40|17291.93|17291.93|17291.11|17291.11|17291.93|17291.93|17291.11|17291.11|0
1638541260000|2021-12-03 14:21:00|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|17293.22|0
1638541280000|2021-12-03 14:21:20|17294.04|17294.04|17294.26|17294.26|17294.26|17294.26|17294.04|17294.04|0
1638541290000|2021-12-03 14:21:30|17294.82|17294.82|17294.82|17294.82|17294.82|17294.82|17294.82|17294.82|0
1638541300000|2021-12-03 14:21:40|17294.26|17294.26|17293.1|17293.1|17294.26|17294.26|17292.63|17292.63|0
1638541310000|2021-12-03 14:21:50|17292.1|17292.1|17291.19|17291.19|17292.1|17292.1|17291.19|17291.19|0
1638541320000|2021-12-03 14:22:00|17290.72|17290.72|17290.94|17290.94|17290.94|17290.94|17290.72|17290.72|0
1638541330000|2021-12-03 14:22:10|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|17291.5|0
1638541350000|2021-12-03 14:22:30|17293.33|17293.33|17293.33|17293.33|17293.33|17293.33|17293.33|17293.33|0
1638541380000|2021-12-03 14:23:00|17294.24|17294.24|17297.05|17297.05|17297.05|17297.05|17294.24|17294.24|0
1638541390000|2021-12-03 14:23:10|17298.88|17298.88|17300.51|17300.51|17300.51|17300.51|17298.88|17298.88|0
1638541410000|2021-12-03 14:23:30|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|17299.08|0
1638541430000|2021-12-03 14:23:50|17298.52|17298.52|17296.85|17296.85|17298.52|17298.52|17296.3|17296.3|0
1638541440000|2021-12-03 14:24:00|17295.74|17295.74|17294.31|17294.31|17295.74|17295.74|17294.31|17294.31|0
1638541450000|2021-12-03 14:24:10|17293.84|17293.84|17287.17|17287.17|17294.31|17294.31|17287.17|17287.17|0
1638541470000|2021-12-03 14:24:30|17285.35|17285.35|17285.35|17285.35|17285.35|17285.35|17285.35|17285.35|0
1638541480000|2021-12-03 14:24:40|17284.53|17284.53|17278.11|17278.11|17284.53|17284.53|17278.11|17278.11|0
1638541490000|2021-12-03 14:24:50|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|0
1638541500000|2021-12-03 14:25:00|17278.83|17278.83|17277.79|17277.79|17278.83|17278.83|17277.79|17277.79|0
1638541520000|2021-12-03 14:25:20|17279.42|17279.42|17281.72|17281.72|17281.72|17281.72|17279.42|17279.42|0
1638541540000|2021-12-03 14:25:40|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|17281.25|0
1638541550000|2021-12-03 14:25:50|17279.84|17279.84|17283.85|17283.85|17283.85|17283.85|17279.84|17279.84|0
1638541560000|2021-12-03 14:26:00|17285.58|17285.58|17285.11|17285.11|17285.78|17285.78|17284.15|17284.15|0
1638541590000|2021-12-03 14:26:30|17284.55|17284.55|17285.11|17285.11|17285.11|17285.11|17284.55|17284.55|0
1638541610000|2021-12-03 14:26:50|17284.55|17284.55|17283.54|17283.54|17284.55|17284.55|17282.73|17282.73|0
1638541620000|2021-12-03 14:27:00|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|17282.99|0
1638541650000|2021-12-03 14:27:30|17283.9|17283.9|17283.9|17283.9|17283.9|17283.9|17283.9|17283.9|0
1638541670000|2021-12-03 14:27:50|17284.37|17284.37|17283.9|17283.9|17284.37|17284.37|17283.9|17283.9|0
1638541700000|2021-12-03 14:28:20|17283.77|17283.77|17286.59|17286.59|17286.59|17286.59|17283.77|17283.77|0
1638541710000|2021-12-03 14:28:30|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|17285.68|0
1638541730000|2021-12-03 14:28:50|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|17287.35|0
1638541740000|2021-12-03 14:29:00|17287.91|17287.91|17285.92|17285.92|17287.91|17287.91|17285.92|17285.92|0
1638541750000|2021-12-03 14:29:10|17284.48|17284.48|17284.01|17284.01|17284.48|17284.48|17284.01|17284.01|0
1638541760000|2021-12-03 14:29:20|17283.08|17283.08|17285.95|17285.95|17285.95|17285.95|17283.08|17283.08|0
1638541780000|2021-12-03 14:29:40|17285.03|17285.03|17285.03|17285.03|17285.03|17285.03|17285.03|17285.03|0
1638541800000|2021-12-03 14:30:00|17286.86|17286.86|17287.79|17287.79|17290.39|17290.39|17286.86|17286.86|0
1638541810000|2021-12-03 14:30:10|17286.88|17286.88|17282.23|17282.23|17286.88|17286.88|17282.23|17282.23|0
1638541820000|2021-12-03 14:30:20|17281.32|17281.32|17281.11|17281.11|17281.32|17281.32|17281.11|17281.11|0
1638541830000|2021-12-03 14:30:30|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|0
1638541840000|2021-12-03 14:30:40|17281.21|17281.21|17284.03|17284.03|17284.03|17284.03|17281.21|17281.21|0
1638541850000|2021-12-03 14:30:50|17284.49|17284.49|17284.49|17284.49|17284.49|17284.49|17284.49|17284.49|0
1638541860000|2021-12-03 14:31:00|17283.68|17283.68|17279.72|17279.72|17283.68|17283.68|17279.72|17279.72|0
1638541870000|2021-12-03 14:31:10|17277.84|17277.84|17276.8|17276.8|17277.84|17277.84|17276.8|17276.8|0
1638541880000|2021-12-03 14:31:20|17276.57|17276.57|17276.35|17276.35|17276.57|17276.57|17276.35|17276.35|0
1638541910000|2021-12-03 14:31:50|17277.17|17277.17|17276.91|17276.91|17277.98|17277.98|17276.35|17276.35|0
1638541920000|2021-12-03 14:32:00|17277.11|17277.11|17272.68|17272.68|17277.11|17277.11|17272.68|17272.68|0
1638541930000|2021-12-03 14:32:10|17273.24|17273.24|17274.62|17274.62|17274.62|17274.62|17273.24|17273.24|0
1638541940000|2021-12-03 14:32:20|17276.45|17276.45|17276.45|17276.45|17276.45|17276.45|17276.45|17276.45|0
1638541950000|2021-12-03 14:32:30|17279.72|17279.72|17282.54|17282.54|17283.48|17283.48|17279.72|17279.72|0
1638541980000|2021-12-03 14:33:00|17281.1|17281.1|17271.17|17271.17|17281.1|17281.1|17271.17|17271.17|0
1638541990000|2021-12-03 14:33:10|17270.25|17270.25|17267.8|17267.8|17270.25|17270.25|17267.8|17267.8|0
1638542010000|2021-12-03 14:33:30|17269.63|17269.63|17269.16|17269.16|17269.63|17269.63|17269.16|17269.16|0
1638542030000|2021-12-03 14:33:50|17268.22|17268.22|17265.79|17265.79|17268.22|17268.22|17265.79|17265.79|0
1638542040000|2021-12-03 14:34:00|17264.97|17264.97|17255.81|17255.81|17264.97|17264.97|17255.81|17255.81|0
1638542050000|2021-12-03 14:34:10|17254.87|17254.87|17254.87|17254.87|17254.87|17254.87|17254.87|17254.87|0
1638542060000|2021-12-03 14:34:20|17255.28|17255.28|17255.73|17255.73|17255.73|17255.73|17255.28|17255.28|0
1638542070000|2021-12-03 14:34:30|17254.91|17254.91|17256.54|17256.54|17256.54|17256.54|17254.91|17254.91|0
1638542080000|2021-12-03 14:34:40|17257.36|17257.36|17259.82|17259.82|17259.82|17259.82|17257.36|17257.36|0
1638542090000|2021-12-03 14:34:50|17260.29|17260.29|17260.29|17260.29|17260.29|17260.29|17259.82|17259.82|0
1638542100000|2021-12-03 14:35:00|17258.45|17258.45|17249.86|17249.86|17258.45|17258.45|17249.86|17249.86|0
1638542110000|2021-12-03 14:35:10|17249.65|17249.65|17246.26|17246.26|17249.65|17249.65|17246.26|17246.26|0
1638542130000|2021-12-03 14:35:30|17244.43|17244.43|17244.43|17244.43|17244.43|17244.43|17244.43|17244.43|0
1638542140000|2021-12-03 14:35:40|17242.6|17242.6|17238.52|17238.52|17242.6|17242.6|17237.53|17237.53|0
1638542150000|2021-12-03 14:35:50|17238.99|17238.99|17235.17|17235.17|17238.99|17238.99|17235.17|17235.17|0
1638542160000|2021-12-03 14:36:00|17234.46|17234.46|17237.33|17237.33|17237.33|17237.33|17234.26|17234.26|0
1638542170000|2021-12-03 14:36:10|17238.65|17238.65|17241.82|17241.82|17241.82|17241.82|17238.65|17238.65|0
1638542180000|2021-12-03 14:36:20|17242.28|17242.28|17245.32|17245.32|17245.79|17245.79|17242.28|17242.28|0
1638542200000|2021-12-03 14:36:40|17244.33|17244.33|17239.02|17239.02|17244.33|17244.33|17239.02|17239.02|0
1638542210000|2021-12-03 14:36:50|17236.57|17236.57|17238.21|17238.21|17238.21|17238.21|17236.57|17236.57|0
1638542220000|2021-12-03 14:37:00|17239.15|17239.15|17244.33|17244.33|17244.33|17244.33|17239.15|17239.15|0
1638542230000|2021-12-03 14:37:10|17243.86|17243.86|17243.86|17243.86|17243.86|17243.86|17243.86|17243.86|0
1638542240000|2021-12-03 14:37:20|17244.8|17244.8|17244.8|17244.8|17244.8|17244.8|17244.8|17244.8|0
1638542250000|2021-12-03 14:37:30|17245.27|17245.27|17248.98|17248.98|17248.98|17248.98|17245.27|17245.27|0
1638542280000|2021-12-03 14:38:00|17249.54|17249.54|17250.01|17250.01|17250.01|17250.01|17249.54|17249.54|0
1638542290000|2021-12-03 14:38:10|17248.69|17248.69|17248.22|17248.22|17248.69|17248.69|17248.22|17248.22|0
1638542300000|2021-12-03 14:38:20|17249.13|17249.13|17248.32|17248.32|17249.13|17249.13|17248.32|17248.32|0
1638542320000|2021-12-03 14:38:40|17247.91|17247.91|17248.38|17248.38|17248.38|17248.38|17247.91|17247.91|0
1638542340000|2021-12-03 14:39:00|17244.93|17244.93|17245.87|17245.87|17245.87|17245.87|17244.93|17244.93|0
1638542350000|2021-12-03 14:39:10|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|17245.06|0
1638542360000|2021-12-03 14:39:20|17244.56|17244.56|17242.43|17242.43|17244.56|17244.56|17242.43|17242.43|0
1638542370000|2021-12-03 14:39:30|17240.6|17240.6|17237.27|17237.27|17240.6|17240.6|17237.27|17237.27|0
1638542380000|2021-12-03 14:39:40|17236.46|17236.46|17235.17|17235.17|17236.46|17236.46|17235.17|17235.17|0
1638542390000|2021-12-03 14:39:50|17233.74|17233.74|17233.26|17233.26|17233.74|17233.74|17233.26|17233.26|0
1638542400000|2021-12-03 14:40:00|17232.82|17232.82|17233.73|17233.73|17233.73|17233.73|17232.82|17232.82|0
1638542410000|2021-12-03 14:40:10|17234.2|17234.2|17235.02|17235.02|17235.02|17235.02|17234.2|17234.2|0
1638542440000|2021-12-03 14:40:40|17234.8|17234.8|17234.57|17234.57|17234.8|17234.8|17234.57|17234.57|0
1638542450000|2021-12-03 14:40:50|17235.86|17235.86|17234.1|17234.1|17235.86|17235.86|17234.1|17234.1|0
1638542460000|2021-12-03 14:41:00|17233.54|17233.54|17232.99|17232.99|17233.54|17233.54|17232.99|17232.99|0
1638542480000|2021-12-03 14:41:20|17228.63|17228.63|17222.75|17222.75|17228.63|17228.63|17222.75|17222.75|0
1638542490000|2021-12-03 14:41:30|17221.31|17221.31|17215.4|17215.4|17221.31|17221.31|17215.4|17215.4|0
1638542510000|2021-12-03 14:41:50|17214.95|17214.95|17211.83|17211.83|17214.95|17214.95|17211.83|17211.83|0
1638542520000|2021-12-03 14:42:00|17211.36|17211.36|17191.87|17191.87|17211.36|17211.36|17191.87|17191.87|0
1638542540000|2021-12-03 14:42:20|17187.57|17187.57|17184.3|17184.3|17187.57|17187.57|17184.3|17184.3|0
1638542550000|2021-12-03 14:42:30|17186.75|17186.75|17198.46|17198.46|17198.69|17198.69|17186.75|17186.75|0
1638542560000|2021-12-03 14:42:40|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|17197.55|0
1638542580000|2021-12-03 14:43:00|17194.07|17194.07|17194.07|17194.07|17194.07|17194.07|17194.07|17194.07|0
1638542590000|2021-12-03 14:43:10|17194.89|17194.89|17201.83|17201.83|17201.83|17201.83|17194.89|17194.89|0
1638542600000|2021-12-03 14:43:20|17202.74|17202.74|17202.25|17202.25|17204.16|17204.16|17202.25|17202.25|0
1638542610000|2021-12-03 14:43:30|17201.69|17201.69|17201.69|17201.69|17201.69|17201.69|17201.69|17201.69|0
1638542620000|2021-12-03 14:43:40|17200.78|17200.78|17196.67|17196.67|17200.78|17200.78|17196.67|17196.67|0
1638542660000|2021-12-03 14:44:20|17196.2|17196.2|17194.77|17194.77|17196.2|17196.2|17194.77|17194.77|0
1638542680000|2021-12-03 14:44:40|17195.68|17195.68|17202.02|17202.02|17202.81|17202.81|17195.68|17195.68|0
1638542690000|2021-12-03 14:44:50|17201.08|17201.08|17201.08|17201.08|17201.08|17201.08|17201.08|17201.08|0
1638542700000|2021-12-03 14:45:00|17201.89|17201.89|17202.36|17202.36|17203.3|17203.3|17201.89|17201.89|0
1638542710000|2021-12-03 14:45:10|17201.81|17201.81|17200.87|17200.87|17201.81|17201.81|17200.87|17200.87|0
1638542720000|2021-12-03 14:45:20|17199.14|17199.14|17198.58|17198.58|17199.14|17199.14|17197.76|17197.76|0
1638542730000|2021-12-03 14:45:30|17198.11|17198.11|17194.64|17194.64|17198.11|17198.11|17194.64|17194.64|0
1638542750000|2021-12-03 14:45:50|17191.81|17191.81|17188.84|17188.84|17191.81|17191.81|17188.84|17188.84|0
1638542760000|2021-12-03 14:46:00|17188.35|17188.35|17188.32|17188.32|17188.82|17188.82|17187.5|17187.5|0
1638542800000|2021-12-03 14:46:40|17189.14|17189.14|17188.67|17188.67|17189.14|17189.14|17188.2|17188.2|0
1638542810000|2021-12-03 14:46:50|17187.76|17187.76|17187.76|17187.76|17187.76|17187.76|17187.76|17187.76|0
1638542820000|2021-12-03 14:47:00|17187.2|17187.2|17181.82|17181.82|17187.2|17187.2|17181.26|17181.26|0
1638542830000|2021-12-03 14:47:10|17180.19|17180.19|17180.74|17180.74|17180.74|17180.74|17180.19|17180.19|0
1638542840000|2021-12-03 14:47:20|17183.61|17183.61|17184.08|17184.08|17184.08|17184.08|17183.61|17183.61|0
1638542850000|2021-12-03 14:47:30|17186.75|17186.75|17186.75|17186.75|17186.75|17186.75|17186.75|17186.75|0
1638542860000|2021-12-03 14:47:40|17185.84|17185.84|17185.84|17185.84|17185.84|17185.84|17185.84|17185.84|0
1638542870000|2021-12-03 14:47:50|17185.37|17185.37|17192.14|17192.14|17192.14|17192.14|17185.37|17185.37|0
1638542880000|2021-12-03 14:48:00|17192.61|17192.61|17192.05|17192.05|17192.61|17192.61|17192.05|17192.05|0
1638542890000|2021-12-03 14:48:10|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1638542910000|2021-12-03 14:48:30|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|17191.2|0
1638542920000|2021-12-03 14:48:40|17190.08|17190.08|17187.23|17187.23|17190.08|17190.08|17187.23|17187.23|0
1638542930000|2021-12-03 14:48:50|17188.17|17188.17|17188.17|17188.17|17188.17|17188.17|17188.17|17188.17|0
1638542940000|2021-12-03 14:49:00|17189.08|17189.08|17193.33|17193.33|17193.33|17193.33|17189.08|17189.08|0
1638542950000|2021-12-03 14:49:10|17191.9|17191.9|17186.01|17186.01|17191.9|17191.9|17186.01|17186.01|0
1638542960000|2021-12-03 14:49:20|17185.07|17185.07|17180.96|17180.96|17185.07|17185.07|17180.96|17180.96|0
1638542980000|2021-12-03 14:49:40|17179.33|17179.33|17177.7|17177.7|17179.33|17179.33|17177.7|17177.7|0
1638542990000|2021-12-03 14:49:50|17176.28|17176.28|17177.2|17177.2|17177.2|17177.2|17175.37|17175.37|0
1638543000000|2021-12-03 14:50:00|17177.67|17177.67|17179.08|17179.08|17179.08|17179.08|17177.67|17177.67|0
1638543010000|2021-12-03 14:50:10|17178.61|17178.61|17180.02|17180.02|17180.02|17180.02|17178.61|17178.61|0
1638543020000|2021-12-03 14:50:20|17180.49|17180.49|17194.22|17194.22|17194.22|17194.22|17180.49|17180.49|0
1638543030000|2021-12-03 14:50:30|17193.41|17193.41|17192.94|17192.94|17193.41|17193.41|17192.94|17192.94|0
1638543040000|2021-12-03 14:50:40|17191.5|17191.5|17187.96|17187.96|17191.5|17191.5|17187.96|17187.96|0
1638543050000|2021-12-03 14:50:50|17187.49|17187.49|17184.27|17184.27|17187.49|17187.49|17184.27|17184.27|0
1638543060000|2021-12-03 14:51:00|17182.84|17182.84|17182.84|17182.84|17182.84|17182.84|17182.84|17182.84|0
1638543070000|2021-12-03 14:51:10|17179.57|17179.57|17179.57|17179.57|17179.57|17179.57|17179.57|17179.57|0
1638543080000|2021-12-03 14:51:20|17179.13|17179.13|17179.39|17179.39|17180.82|17180.82|17176.69|17176.69|0
1638543090000|2021-12-03 14:51:30|17180.2|17180.2|17181.12|17181.12|17181.12|17181.12|17180.2|17180.2|0
1638543100000|2021-12-03 14:51:40|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|17181.56|0
1638543120000|2021-12-03 14:52:00|17181.12|17181.12|17181.93|17181.93|17181.93|17181.93|17181.12|17181.12|0
1638543130000|2021-12-03 14:52:10|17181.02|17181.02|17180.19|17180.19|17181.58|17181.58|17180.19|17180.19|0
1638543150000|2021-12-03 14:52:30|17178.78|17178.78|17178.78|17178.78|17178.78|17178.78|17178.78|17178.78|0
1638543160000|2021-12-03 14:52:40|17177.97|17177.97|17177.97|17177.97|17177.97|17177.97|17177.97|17177.97|0
1638543170000|2021-12-03 14:52:50|17177.41|17177.41|17175.09|17175.09|17177.41|17177.41|17175.09|17175.09|0
1638543180000|2021-12-03 14:53:00|17175.91|17175.91|17175.95|17175.95|17177.34|17177.34|17175.91|17175.91|0
1638543190000|2021-12-03 14:53:10|17177.38|17177.38|17178.81|17178.81|17178.81|17178.81|17177.38|17177.38|0
1638543200000|2021-12-03 14:53:20|17177.38|17177.38|17170.65|17170.65|17177.38|17177.38|17170.65|17170.65|0
1638543210000|2021-12-03 14:53:30|17169.83|17169.83|17169.83|17169.83|17169.83|17169.83|17169.83|17169.83|0
1638543220000|2021-12-03 14:53:40|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|0
1638543230000|2021-12-03 14:53:50|17169.81|17169.81|17169.95|17169.95|17171.21|17171.21|17169.48|17169.48|0
1638543250000|2021-12-03 14:54:10|17169.34|17169.34|17165.21|17165.21|17169.34|17169.34|17165.21|17165.21|0
1638543260000|2021-12-03 14:54:20|17163.54|17163.54|17162.11|17162.11|17163.54|17163.54|17162.11|17162.11|0
1638543270000|2021-12-03 14:54:30|17159.56|17159.56|17158.16|17158.16|17159.56|17159.56|17157.71|17157.71|0
1638543280000|2021-12-03 14:54:40|17157.69|17157.69|17155.98|17155.98|17157.69|17157.69|17155.98|17155.98|0
1638543290000|2021-12-03 14:54:50|17154.98|17154.98|17142.21|17142.21|17154.98|17154.98|17142.21|17142.21|0
1638543300000|2021-12-03 14:55:00|17143.62|17143.62|17146.15|17146.15|17146.15|17146.15|17142.19|17142.19|0
1638543310000|2021-12-03 14:55:10|17147.06|17147.06|17147.21|17147.21|17147.21|17147.21|17145.77|17145.77|0
1638543320000|2021-12-03 14:55:20|17148.84|17148.84|17148.84|17148.84|17148.84|17148.84|17148.84|17148.84|0
1638543330000|2021-12-03 14:55:30|17149.5|17149.5|17147.75|17147.75|17151.34|17151.34|17147.75|17147.75|0
1638543340000|2021-12-03 14:55:40|17142.01|17142.01|17137.32|17137.32|17142.01|17142.01|17137.32|17137.32|0
1638543350000|2021-12-03 14:55:50|17136.85|17136.85|17136.85|17136.85|17136.85|17136.85|17136.85|17136.85|0
1638543360000|2021-12-03 14:56:00|17136.29|17136.29|17133.45|17133.45|17136.29|17136.29|17133.45|17133.45|0
1638543370000|2021-12-03 14:56:10|17135.28|17135.28|17142.14|17142.14|17142.14|17142.14|17135.28|17135.28|0
1638543380000|2021-12-03 14:56:20|17141.64|17141.64|17145.65|17145.65|17145.65|17145.65|17141.64|17141.64|0
1638543390000|2021-12-03 14:56:30|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|17144.71|0
1638543400000|2021-12-03 14:56:40|17146.35|17146.35|17148.17|17148.17|17148.17|17148.17|17146.35|17146.35|0
1638543420000|2021-12-03 14:57:00|17152.58|17152.58|17159.56|17159.56|17159.56|17159.56|17152.58|17152.58|0
1638543430000|2021-12-03 14:57:10|17161.39|17161.39|17161.39|17161.39|17161.39|17161.39|17161.39|17161.39|0
1638543440000|2021-12-03 14:57:20|17160.57|17160.57|17161.04|17161.04|17161.04|17161.04|17160.57|17160.57|0
1638543450000|2021-12-03 14:57:30|17163.91|17163.91|17164.72|17164.72|17164.72|17164.72|17163.91|17163.91|0
1638543460000|2021-12-03 14:57:40|17164.93|17164.93|17173.42|17173.42|17173.63|17173.63|17164.93|17164.93|0
1638543470000|2021-12-03 14:57:50|17174.33|17174.33|17175.77|17175.77|17175.77|17175.77|17174.33|17174.33|0
1638543480000|2021-12-03 14:58:00|17177.4|17177.4|17168.34|17168.34|17177.4|17177.4|17167.43|17167.43|0
1638543500000|2021-12-03 14:58:20|17167.41|17167.41|17169.7|17169.7|17169.7|17169.7|17167.41|17167.41|0
1638543510000|2021-12-03 14:58:30|17168.76|17168.76|17167|17167|17168.76|17168.76|17167|17167|0
1638543520000|2021-12-03 14:58:40|17165.37|17165.37|17165.37|17165.37|17165.37|17165.37|17165.37|17165.37|0
1638543530000|2021-12-03 14:58:50|17164.45|17164.45|17165.39|17165.39|17165.39|17165.39|17164.45|17164.45|0
1638543550000|2021-12-03 14:59:10|17164.48|17164.48|17164.48|17164.48|17164.48|17164.48|17164.48|17164.48|0
1638543580000|2021-12-03 14:59:40|17165.39|17165.39|17165.37|17165.37|17168.23|17168.23|17165.37|17165.37|0
1638543590000|2021-12-03 14:59:50|17165.84|17165.84|17162.41|17162.41|17165.84|17165.84|17162.41|17162.41|0
1638543600000|2021-12-03 15:00:00|17161.5|17161.5|17167.11|17167.11|17167.12|17167.12|17161.5|17161.5|0
1638543610000|2021-12-03 15:00:10|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|17166.3|0
1638543630000|2021-12-03 15:00:30|17166.77|17166.77|17163.07|17163.07|17166.77|17166.77|17163.07|17163.07|0
1638543640000|2021-12-03 15:00:40|17162.16|17162.16|17154.45|17154.45|17162.16|17162.16|17154.45|17154.45|0
1638543650000|2021-12-03 15:00:50|17153.02|17153.02|17150.58|17150.58|17153.02|17153.02|17150.58|17150.58|0
1638543660000|2021-12-03 15:01:00|17149.14|17149.14|17145.78|17145.78|17149.14|17149.14|17145.78|17145.78|0
1638543680000|2021-12-03 15:01:20|17146.6|17146.6|17144.03|17144.03|17146.6|17146.6|17144.03|17144.03|0
1638543690000|2021-12-03 15:01:30|17142.59|17142.59|17143.41|17143.41|17143.41|17143.41|17142.59|17142.59|0
1638543700000|2021-12-03 15:01:40|17144.23|17144.23|17145.17|17145.17|17145.17|17145.17|17144.23|17144.23|0
1638543710000|2021-12-03 15:01:50|17145.63|17145.63|17148.33|17148.33|17150.08|17150.08|17145.63|17145.63|0
1638543720000|2021-12-03 15:02:00|17153.96|17153.96|17160|17160|17160|17160|17153.96|17153.96|0
1638543730000|2021-12-03 15:02:10|17160.47|17160.47|17160.47|17160.47|17160.47|17160.47|17160.47|17160.47|0
1638543740000|2021-12-03 15:02:20|17161.9|17161.9|17178.28|17178.28|17178.28|17178.28|17161.9|17161.9|0
1638543750000|2021-12-03 15:02:30|17179.27|17179.27|17191.42|17191.42|17191.42|17191.42|17179.27|17179.27|0
1638543760000|2021-12-03 15:02:40|17189.6|17189.6|17189.6|17189.6|17189.6|17189.6|17189.6|17189.6|0
1638543770000|2021-12-03 15:02:50|17188.48|17188.48|17187.66|17187.66|17188.48|17188.48|17187.66|17187.66|0
1638543780000|2021-12-03 15:03:00|17196.45|17196.45|17199.81|17199.81|17199.81|17199.81|17196.45|17196.45|0
1638543800000|2021-12-03 15:03:20|17198.88|17198.88|17194.83|17194.83|17198.88|17198.88|17194.83|17194.83|0
1638543810000|2021-12-03 15:03:30|17195.32|17195.32|17199.85|17199.85|17199.85|17199.85|17193.97|17193.97|0
1638543820000|2021-12-03 15:03:40|17198.03|17198.03|17198.03|17198.03|17198.03|17198.03|17198.03|17198.03|0
1638543830000|2021-12-03 15:03:50|17197.09|17197.09|17197.09|17197.09|17197.09|17197.09|17197.09|17197.09|0
1638543840000|2021-12-03 15:04:00|17196.53|17196.53|17188.48|17188.48|17196.53|17196.53|17186.38|17186.38|0
1638543850000|2021-12-03 15:04:10|17189.04|17189.04|17191.27|17191.27|17191.27|17191.27|17189.04|17189.04|0
1638543870000|2021-12-03 15:04:30|17188.72|17188.72|17188.72|17188.72|17188.72|17188.72|17188.72|17188.72|0
1638543880000|2021-12-03 15:04:40|17188.31|17188.31|17191.57|17191.57|17192.51|17192.51|17188.31|17188.31|0
1638543890000|2021-12-03 15:04:50|17192.98|17192.98|17192.98|17192.98|17192.98|17192.98|17192.98|17192.98|0
1638543900000|2021-12-03 15:05:00|17193.54|17193.54|17197.05|17197.05|17197.05|17197.05|17193.54|17193.54|0
1638543910000|2021-12-03 15:05:10|17196.58|17196.58|17198.98|17198.98|17198.98|17198.98|17196.58|17196.58|0
1638543920000|2021-12-03 15:05:20|17199.45|17199.45|17207|17207|17207|17207|17199.45|17199.45|0
1638543930000|2021-12-03 15:05:30|17207.47|17207.47|17207.47|17207.47|17207.47|17207.47|17207.47|17207.47|0
1638543940000|2021-12-03 15:05:40|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1638543950000|2021-12-03 15:05:50|17208.91|17208.91|17211.73|17211.73|17211.73|17211.73|17208.91|17208.91|0
1638543960000|2021-12-03 15:06:00|17210.91|17210.91|17212.94|17212.94|17212.94|17212.94|17210.36|17210.36|0
1638543970000|2021-12-03 15:06:10|17213.76|17213.76|17213.76|17213.76|17213.76|17213.76|17213.76|17213.76|0
1638543980000|2021-12-03 15:06:20|17215.81|17215.81|17222.2|17222.2|17222.2|17222.2|17215.81|17215.81|0
1638543990000|2021-12-03 15:06:30|17223.02|17223.02|17223.84|17223.84|17224.75|17224.75|17223.02|17223.02|0
1638544000000|2021-12-03 15:06:40|17224.75|17224.75|17213.86|17213.86|17224.75|17224.75|17212.03|17212.03|0
1638544010000|2021-12-03 15:06:50|17211.87|17211.87|17212.49|17212.49|17212.49|17212.49|17211.87|17211.87|0
1638544020000|2021-12-03 15:07:00|17212.27|17212.27|17208.28|17208.28|17212.27|17212.27|17208.28|17208.28|0
1638544030000|2021-12-03 15:07:10|17209.1|17209.1|17207.37|17207.37|17209.66|17209.66|17207.37|17207.37|0
1638544040000|2021-12-03 15:07:20|17208.8|17208.8|17209.91|17209.91|17209.91|17209.91|17208.8|17208.8|0
1638544050000|2021-12-03 15:07:30|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|0
1638544060000|2021-12-03 15:07:40|17210|17210|17214.95|17214.95|17214.95|17214.95|17210|17210|0
1638544070000|2021-12-03 15:07:50|17214.13|17214.13|17213.1|17213.1|17214.13|17214.13|17213.1|17213.1|0
1638544090000|2021-12-03 15:08:10|17212.63|17212.63|17212.63|17212.63|17212.63|17212.63|17212.63|17212.63|0
1638544100000|2021-12-03 15:08:20|17212.16|17212.16|17206.23|17206.23|17212.16|17212.16|17206.23|17206.23|0
1638544110000|2021-12-03 15:08:30|17206.7|17206.7|17208.52|17208.52|17208.52|17208.52|17206.7|17206.7|0
1638544120000|2021-12-03 15:08:40|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|17209.44|0
1638544130000|2021-12-03 15:08:50|17208.99|17208.99|17211.04|17211.04|17211.51|17211.51|17208.77|17208.77|0
1638544140000|2021-12-03 15:09:00|17205.98|17205.98|17203.9|17203.9|17205.98|17205.98|17201.16|17201.16|0
1638544150000|2021-12-03 15:09:10|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|0
1638544160000|2021-12-03 15:09:20|17201.45|17201.45|17203.56|17203.56|17203.56|17203.56|17201.45|17201.45|0
1638544170000|2021-12-03 15:09:30|17203.78|17203.78|17203.78|17203.78|17203.78|17203.78|17203.78|17203.78|0
1638544180000|2021-12-03 15:09:40|17205.81|17205.81|17206.25|17206.25|17206.72|17206.72|17205.81|17205.81|0
1638544190000|2021-12-03 15:09:50|17207.16|17207.16|17209.83|17209.83|17209.83|17209.83|17207.16|17207.16|0
1638544200000|2021-12-03 15:10:00|17208|17208|17207.78|17207.78|17208|17208|17206.87|17206.87|0
1638544210000|2021-12-03 15:10:10|17206.96|17206.96|17203.9|17203.9|17206.96|17206.96|17203.9|17203.9|0
1638544220000|2021-12-03 15:10:20|17204.71|17204.71|17210.53|17210.53|17210.53|17210.53|17204.71|17204.71|0
1638544230000|2021-12-03 15:10:30|17210.06|17210.06|17209.95|17209.95|17213.61|17213.61|17209.84|17209.84|0
1638544240000|2021-12-03 15:10:40|17208.28|17208.28|17206.87|17206.87|17208.28|17208.28|17206.87|17206.87|0
1638544250000|2021-12-03 15:10:50|17206.64|17206.64|17201.95|17201.95|17206.64|17206.64|17201.95|17201.95|0
1638544260000|2021-12-03 15:11:00|17202.16|17202.16|17193.92|17193.92|17202.16|17202.16|17193.92|17193.92|0
1638544270000|2021-12-03 15:11:10|17195.36|17195.36|17197.63|17197.63|17198.1|17198.1|17195.36|17195.36|0
1638544280000|2021-12-03 15:11:20|17194.77|17194.77|17191.13|17191.13|17194.77|17194.77|17191.13|17191.13|0
1638544300000|2021-12-03 15:11:40|17192.04|17192.04|17195.4|17195.4|17195.4|17195.4|17192.04|17192.04|0
1638544320000|2021-12-03 15:12:00|17193.99|17193.99|17192.7|17192.7|17193.99|17193.99|17192.7|17192.7|0
1638544330000|2021-12-03 15:12:10|17191.81|17191.81|17191.61|17191.61|17192.06|17192.06|17191.59|17191.59|0
1638544340000|2021-12-03 15:12:20|17191.41|17191.41|17190.77|17190.77|17191.41|17191.41|17190.77|17190.77|0
1638544350000|2021-12-03 15:12:30|17191.24|17191.24|17186.45|17186.45|17191.24|17191.24|17186.45|17186.45|0
1638544360000|2021-12-03 15:12:40|17186.23|17186.23|17183.92|17183.92|17186.23|17186.23|17183.92|17183.92|0
1638544370000|2021-12-03 15:12:50|17182.49|17182.49|17182.93|17182.93|17182.93|17182.93|17182.49|17182.49|0
1638544380000|2021-12-03 15:13:00|17182.71|17182.71|17181.52|17181.52|17182.71|17182.71|17180.85|17180.85|0
1638544390000|2021-12-03 15:13:10|17181.08|17181.08|17178.36|17178.36|17181.52|17181.52|17178.36|17178.36|0
1638544400000|2021-12-03 15:13:20|17177.42|17177.42|17170.54|17170.54|17177.42|17177.42|17170.54|17170.54|0
1638544420000|2021-12-03 15:13:40|17171.35|17171.35|17173.5|17173.5|17173.73|17173.73|17171.35|17171.35|0
1638544430000|2021-12-03 15:13:50|17173.03|17173.03|17173.03|17173.03|17173.5|17173.5|17173.03|17173.03|0
1638544440000|2021-12-03 15:14:00|17172.59|17172.59|17178.17|17178.17|17178.39|17178.39|17171.67|17171.67|0
1638544450000|2021-12-03 15:14:10|17177.67|17177.67|17176.36|17176.36|17177.67|17177.67|17176.36|17176.36|0
1638544460000|2021-12-03 15:14:20|17175.89|17175.89|17177.05|17177.05|17177.05|17177.05|17175.89|17175.89|0
1638544470000|2021-12-03 15:14:30|17178.33|17178.33|17178.33|17178.33|17178.33|17178.33|17178.33|17178.33|0
1638544480000|2021-12-03 15:14:40|17177.89|17177.89|17177.89|17177.89|17177.89|17177.89|17177.89|17177.89|0
1638544490000|2021-12-03 15:14:50|17178.78|17178.78|17179.77|17179.77|17180.21|17180.21|17178.78|17178.78|0
1638544500000|2021-12-03 15:15:00|17179.27|17179.27|17182.06|17182.06|17182.06|17182.06|17177.84|17177.84|0
1638544510000|2021-12-03 15:15:10|17182.27|17182.27|17194.44|17194.44|17194.44|17194.44|17182.27|17182.27|0
1638544520000|2021-12-03 15:15:20|17192.61|17192.61|17192.16|17192.16|17192.61|17192.61|17192.16|17192.16|0
1638544530000|2021-12-03 15:15:30|17193.08|17193.08|17192.07|17192.07|17193.08|17193.08|17191.7|17191.7|0
1638544540000|2021-12-03 15:15:40|17191.84|17191.84|17189|17189|17191.84|17191.84|17189|17189|0
1638544550000|2021-12-03 15:15:50|17190.56|17190.56|17193.14|17193.14|17193.14|17193.14|17190.56|17190.56|0
1638544560000|2021-12-03 15:16:00|17191.7|17191.7|17191.36|17191.36|17191.7|17191.7|17190.89|17190.89|0
1638544570000|2021-12-03 15:16:10|17189.53|17189.53|17191.11|17191.11|17191.11|17191.11|17189.53|17189.53|0
1638544580000|2021-12-03 15:16:20|17194.44|17194.44|17197.59|17197.59|17197.81|17197.81|17194.44|17194.44|0
1638544600000|2021-12-03 15:16:40|17198.05|17198.05|17203.13|17203.13|17203.13|17203.13|17198.05|17198.05|0
1638544610000|2021-12-03 15:16:50|17202.91|17202.91|17211.71|17211.71|17211.71|17211.71|17202.91|17202.91|0
1638544620000|2021-12-03 15:17:00|17212.18|17212.18|17213.73|17213.73|17215.11|17215.11|17211.27|17211.27|0
1638544630000|2021-12-03 15:17:10|17212.91|17212.91|17211.77|17211.77|17212.91|17212.91|17211.55|17211.55|0
1638544640000|2021-12-03 15:17:20|17214.22|17214.22|17213.7|17213.7|17214.22|17214.22|17213.7|17213.7|0
1638544650000|2021-12-03 15:17:30|17212.42|17212.42|17212.42|17212.42|17212.42|17212.42|17212.42|17212.42|0
1638544670000|2021-12-03 15:17:50|17210.19|17210.19|17210.63|17210.63|17210.63|17210.63|17210.19|17210.19|0
1638544680000|2021-12-03 15:18:00|17209.69|17209.69|17208.06|17208.06|17209.69|17209.69|17208.06|17208.06|0
1638544690000|2021-12-03 15:18:10|17207.61|17207.61|17208.43|17208.43|17208.43|17208.43|17207.61|17207.61|0
1638544700000|2021-12-03 15:18:20|17210.46|17210.46|17213.39|17213.39|17213.39|17213.39|17210.46|17210.46|0
1638544710000|2021-12-03 15:18:30|17214.83|17214.83|17219.71|17219.71|17219.71|17219.71|17214.38|17214.38|0
1638544720000|2021-12-03 15:18:40|17220.65|17220.65|17224.51|17224.51|17225.4|17225.4|17220.65|17220.65|0
1638544730000|2021-12-03 15:18:50|17224.01|17224.01|17220.98|17220.98|17224.01|17224.01|17220.98|17220.98|0
1638544740000|2021-12-03 15:19:00|17220.06|17220.06|17215.14|17215.14|17220.06|17220.06|17215.14|17215.14|0
1638544750000|2021-12-03 15:19:10|17214.33|17214.33|17212.99|17212.99|17214.33|17214.33|17212.17|17212.17|0
1638544760000|2021-12-03 15:19:20|17212.32|17212.32|17212.32|17212.32|17212.54|17212.54|17212.1|17212.1|0
1638544770000|2021-12-03 15:19:30|17211.82|17211.82|17209.69|17209.69|17212.07|17212.07|17209.69|17209.69|0
1638544780000|2021-12-03 15:19:40|17207.24|17207.24|17206.34|17206.34|17207.24|17207.24|17206.34|17206.34|0
1638544790000|2021-12-03 15:19:50|17206.79|17206.79|17204.05|17204.05|17207.01|17207.01|17204.05|17204.05|0
1638544800000|2021-12-03 15:20:00|17204.27|17204.27|17200.48|17200.48|17204.27|17204.27|17200.48|17200.48|0
1638544810000|2021-12-03 15:20:10|17200.7|17200.7|17200.25|17200.25|17200.7|17200.7|17200.25|17200.25|0
1638544820000|2021-12-03 15:20:20|17199.76|17199.76|17199.76|17199.76|17199.76|17199.76|17199.76|17199.76|0
1638544830000|2021-12-03 15:20:30|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|0
1638544840000|2021-12-03 15:20:40|17197.5|17197.5|17199.22|17199.22|17199.67|17199.67|17195.99|17195.99|0
1638544850000|2021-12-03 15:20:50|17199|17199|17199|17199|17199|17199|17199|17199|0
1638544860000|2021-12-03 15:21:00|17197.57|17197.57|17194.99|17194.99|17197.57|17197.57|17194.99|17194.99|0
1638544870000|2021-12-03 15:21:10|17192.67|17192.67|17190.69|17190.69|17192.67|17192.67|17190.42|17190.42|0
1638544880000|2021-12-03 15:21:20|17189.87|17189.87|17189.87|17189.87|17189.87|17189.87|17189.87|17189.87|0
1638544890000|2021-12-03 15:21:30|17188.96|17188.96|17186.33|17186.33|17188.96|17188.96|17186.33|17186.33|0
1638544900000|2021-12-03 15:21:40|17186.11|17186.11|17186.33|17186.33|17186.33|17186.33|17185.89|17185.89|0
1638544910000|2021-12-03 15:21:50|17185.52|17185.52|17184.63|17184.63|17185.52|17185.52|17184.63|17184.63|0
1638544920000|2021-12-03 15:22:00|17184.16|17184.16|17183.34|17183.34|17184.16|17184.16|17182.53|17182.53|0
1638544930000|2021-12-03 15:22:10|17182.43|17182.43|17181.71|17181.71|17183.55|17183.55|17181.71|17181.71|0
1638544940000|2021-12-03 15:22:20|17182.63|17182.63|17181.29|17181.29|17182.73|17182.73|17181.29|17181.29|0
1638544950000|2021-12-03 15:22:30|17180.85|17180.85|17181.34|17181.34|17181.79|17181.79|17180.85|17180.85|0
1638544960000|2021-12-03 15:22:40|17180.52|17180.52|17180.52|17180.52|17180.52|17180.52|17180.52|17180.52|0
1638544970000|2021-12-03 15:22:50|17178.27|17178.27|17176.65|17176.65|17178.27|17178.27|17176.65|17176.65|0
1638544980000|2021-12-03 15:23:00|17175.22|17175.22|17174.31|17174.31|17175.22|17175.22|17174.31|17174.31|0
1638545000000|2021-12-03 15:23:20|17174.98|17174.98|17167.53|17167.53|17174.98|17174.98|17167.53|17167.53|0
1638545010000|2021-12-03 15:23:30|17167.06|17167.06|17166.12|17166.12|17167.06|17167.06|17166.12|17166.12|0
1638545020000|2021-12-03 15:23:40|17167.05|17167.05|17168.09|17168.09|17168.09|17168.09|17167.05|17167.05|0
1638545040000|2021-12-03 15:24:00|17169.32|17169.32|17171.5|17171.5|17171.5|17171.5|17169.32|17169.32|0
1638545050000|2021-12-03 15:24:10|17171.99|17171.99|17174.4|17174.4|17174.87|17174.87|17171.99|17171.99|0
1638545060000|2021-12-03 15:24:20|17173.93|17173.93|17173.93|17173.93|17173.93|17173.93|17173.93|17173.93|0
1638545070000|2021-12-03 15:24:30|17174.75|17174.75|17175.95|17175.95|17176.16|17176.16|17174.75|17174.75|0
1638545080000|2021-12-03 15:24:40|17175.75|17175.75|17175.75|17175.75|17175.75|17175.75|17175.75|17175.75|0
1638545100000|2021-12-03 15:25:00|17175.52|17175.52|17169.15|17169.15|17175.52|17175.52|17169.15|17169.15|0
1638545110000|2021-12-03 15:25:10|17167.32|17167.32|17165.69|17165.69|17167.32|17167.32|17165.69|17165.69|0
1638545120000|2021-12-03 15:25:20|17164.77|17164.77|17161.46|17161.46|17164.77|17164.77|17161.46|17161.46|0
1638545130000|2021-12-03 15:25:30|17162.89|17162.89|17162.89|17162.89|17162.89|17162.89|17162.89|17162.89|0
1638545140000|2021-12-03 15:25:40|17162.4|17162.4|17162.4|17162.4|17162.4|17162.4|17162.4|17162.4|0
1638545150000|2021-12-03 15:25:50|17160.04|17160.04|17160.04|17160.04|17160.04|17160.04|17160.04|17160.04|0
1638545160000|2021-12-03 15:26:00|17159.37|17159.37|17153.37|17153.37|17160.04|17160.04|17153.37|17153.37|0
1638545170000|2021-12-03 15:26:10|17153.15|17153.15|17153.37|17153.37|17153.37|17153.37|17153.15|17153.15|0
1638545180000|2021-12-03 15:26:20|17154.19|17154.19|17154.19|17154.19|17154.19|17154.19|17154.19|17154.19|0
1638545190000|2021-12-03 15:26:30|17153.37|17153.37|17149.24|17149.24|17153.37|17153.37|17149.24|17149.24|0
1638545200000|2021-12-03 15:26:40|17147.61|17147.61|17147.16|17147.16|17147.61|17147.61|17147.16|17147.16|0
1638545210000|2021-12-03 15:26:50|17146.69|17146.69|17146.69|17146.69|17146.69|17146.69|17146.69|17146.69|0
1638545250000|2021-12-03 15:27:30|17146.22|17146.22|17147.2|17147.2|17147.2|17147.2|17146.22|17146.22|0
1638545260000|2021-12-03 15:27:40|17146.38|17146.38|17146|17146|17147.2|17147.2|17145.56|17145.56|0
1638545280000|2021-12-03 15:28:00|17144.57|17144.57|17143.14|17143.14|17144.57|17144.57|17143.14|17143.14|0
1638545290000|2021-12-03 15:28:10|17142.32|17142.32|17136.53|17136.53|17142.32|17142.32|17136.53|17136.53|0
1638545310000|2021-12-03 15:28:30|17136.06|17136.06|17134.43|17134.43|17136.06|17136.06|17134.43|17134.43|0
1638545320000|2021-12-03 15:28:40|17135.37|17135.37|17134.43|17134.43|17135.37|17135.37|17134.43|17134.43|0
1638545330000|2021-12-03 15:28:50|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|17134.2|0
1638545340000|2021-12-03 15:29:00|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|17131.34|0
1638545350000|2021-12-03 15:29:10|17132.15|17132.15|17131.93|17131.93|17132.15|17132.15|17131.93|17131.93|0
1638545360000|2021-12-03 15:29:20|17132.15|17132.15|17134.84|17134.84|17134.84|17134.84|17132.15|17132.15|0
1638545370000|2021-12-03 15:29:30|17136.31|17136.31|17137.13|17137.13|17137.13|17137.13|17136.31|17136.31|0
1638545380000|2021-12-03 15:29:40|17136.91|17136.91|17136.91|17136.91|17136.91|17136.91|17136.91|17136.91|0
1638545390000|2021-12-03 15:29:50|17138.34|17138.34|17138.56|17138.56|17138.56|17138.56|17138.34|17138.34|0
1638545400000|2021-12-03 15:30:00|17137.75|17137.75|17127.53|17127.53|17137.75|17137.75|17127.53|17127.53|0
1638545410000|2021-12-03 15:30:10|17128.2|17128.2|17123.96|17123.96|17128.2|17128.2|17123.96|17123.96|0
1638545420000|2021-12-03 15:30:20|17122.32|17122.32|17122.32|17122.32|17122.32|17122.32|17122.32|17122.32|0
1638545430000|2021-12-03 15:30:30|17121.86|17121.86|17121.86|17121.86|17121.86|17121.86|17121.86|17121.86|0
1638545440000|2021-12-03 15:30:40|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|17121.04|0
1638545450000|2021-12-03 15:30:50|17121.86|17121.86|17122.32|17122.32|17122.32|17122.32|17121.86|17121.86|0
1638545460000|2021-12-03 15:31:00|17120.89|17120.89|17120.67|17120.67|17120.89|17120.89|17119.55|17119.55|0
1638545470000|2021-12-03 15:31:10|17117.01|17117.01|17114.23|17114.23|17117.83|17117.83|17114.23|17114.23|0
1638545480000|2021-12-03 15:31:20|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|17113.67|0
1638545490000|2021-12-03 15:31:30|17113.2|17113.2|17111.79|17111.79|17113.2|17113.2|17111.79|17111.79|0
1638545500000|2021-12-03 15:31:40|17110.35|17110.35|17109.86|17109.86|17110.35|17110.35|17109.86|17109.86|0
1638545510000|2021-12-03 15:31:50|17105.45|17105.45|17103.59|17103.59|17105.45|17105.45|17102.77|17102.77|0
1638545520000|2021-12-03 15:32:00|17102.16|17102.16|17101.49|17101.49|17102.16|17102.16|17101.49|17101.49|0
1638545530000|2021-12-03 15:32:10|17098.62|17098.62|17096.57|17096.57|17098.62|17098.62|17096.57|17096.57|0
1638545540000|2021-12-03 15:32:20|17097.04|17097.04|17098.08|17098.08|17098.08|17098.08|17097.04|17097.04|0
1638545560000|2021-12-03 15:32:40|17096.59|17096.59|17093.73|17093.73|17096.59|17096.59|17093.73|17093.73|0
1638545570000|2021-12-03 15:32:50|17093.26|17093.26|17088.48|17088.48|17093.26|17093.26|17088.48|17088.48|0
1638545580000|2021-12-03 15:33:00|17088.95|17088.95|17096.49|17096.49|17096.96|17096.96|17088.95|17088.95|0
1638545590000|2021-12-03 15:33:10|17096.27|17096.27|17096.27|17096.27|17096.27|17096.27|17096.27|17096.27|0
1638545600000|2021-12-03 15:33:20|17098|17098|17098.45|17098.45|17099.35|17099.35|17098|17098|0
1638545610000|2021-12-03 15:33:30|17098.93|17098.93|17098.58|17098.58|17098.93|17098.93|17097.76|17097.76|0
1638545620000|2021-12-03 15:33:40|17098.78|17098.78|17100.92|17100.92|17100.92|17100.92|17098.78|17098.78|0
1638545630000|2021-12-03 15:33:50|17100.1|17100.1|17101.43|17101.43|17102.28|17102.28|17100.1|17100.1|0
1638545640000|2021-12-03 15:34:00|17101.65|17101.65|17099.3|17099.3|17101.65|17101.65|17099.3|17099.3|0
1638545650000|2021-12-03 15:34:10|17098.63|17098.63|17096.17|17096.17|17099.55|17099.55|17096.17|17096.17|0
1638545660000|2021-12-03 15:34:20|17094.54|17094.54|17092.71|17092.71|17094.54|17094.54|17092.71|17092.71|0
1638545680000|2021-12-03 15:34:40|17093.38|17093.38|17090.23|17090.23|17094.05|17094.05|17089.74|17089.74|0
1638545690000|2021-12-03 15:34:50|17089.74|17089.74|17089.74|17089.74|17089.74|17089.74|17089.74|17089.74|0
1638545700000|2021-12-03 15:35:00|17088.71|17088.71|17081.47|17081.47|17088.71|17088.71|17081.47|17081.47|0
1638545710000|2021-12-03 15:35:10|17078.5|17078.5|17075.64|17075.64|17078.5|17078.5|17075.64|17075.64|0
1638545720000|2021-12-03 15:35:20|17073.19|17073.19|17074.13|17074.13|17074.6|17074.6|17073.19|17073.19|0
1638545730000|2021-12-03 15:35:30|17075.96|17075.96|17075.01|17075.01|17076.43|17076.43|17075.01|17075.01|0
1638545740000|2021-12-03 15:35:40|17075.24|17075.24|17075.68|17075.68|17075.68|17075.68|17075.24|17075.24|0
1638545750000|2021-12-03 15:35:50|17075.24|17075.24|17075.24|17075.24|17075.24|17075.24|17075.24|17075.24|0
1638545760000|2021-12-03 15:36:00|17076.87|17076.87|17087.64|17087.64|17087.64|17087.64|17076.87|17076.87|0
1638545770000|2021-12-03 15:36:10|17087.87|17087.87|17090.07|17090.07|17090.51|17090.51|17087.87|17087.87|0
1638545780000|2021-12-03 15:36:20|17089.84|17089.84|17090.98|17090.98|17090.98|17090.98|17089.84|17089.84|0
1638545790000|2021-12-03 15:36:30|17090.31|17090.31|17091.09|17091.09|17091.09|17091.09|17090.31|17090.31|0
1638545800000|2021-12-03 15:36:40|17090.65|17090.65|17090.62|17090.62|17091.12|17091.12|17090.62|17090.62|0
1638545810000|2021-12-03 15:36:50|17090.12|17090.12|17090.35|17090.35|17090.57|17090.57|17090.12|17090.12|0
1638545820000|2021-12-03 15:37:00|17092.13|17092.13|17093.54|17093.54|17095.35|17095.35|17092.13|17092.13|0
1638545830000|2021-12-03 15:37:10|17092.11|17092.11|17092.11|17092.11|17092.11|17092.11|17092.11|17092.11|0
1638545840000|2021-12-03 15:37:20|17090.68|17090.68|17090.18|17090.18|17090.68|17090.68|17089.74|17089.74|0
1638545850000|2021-12-03 15:37:30|17089.07|17089.07|17083.64|17083.64|17089.07|17089.07|17083.64|17083.64|0
1638545860000|2021-12-03 15:37:40|17083.17|17083.17|17082.55|17082.55|17083.17|17083.17|17082.55|17082.55|0
1638545880000|2021-12-03 15:38:00|17080.1|17080.1|17087.29|17087.29|17087.29|17087.29|17080.1|17080.1|0
1638545890000|2021-12-03 15:38:10|17088.2|17088.2|17088.82|17088.82|17088.82|17088.82|17088.2|17088.2|0
1638545900000|2021-12-03 15:38:20|17089.28|17089.28|17092.04|17092.04|17092.04|17092.04|17089.28|17089.28|0
1638545910000|2021-12-03 15:38:30|17091.1|17091.1|17092.68|17092.68|17092.68|17092.68|17091.1|17091.1|0
1638545920000|2021-12-03 15:38:40|17093.15|17093.15|17093.15|17093.15|17093.15|17093.15|17093.15|17093.15|0
1638545930000|2021-12-03 15:38:50|17092.94|17092.94|17090.29|17090.29|17092.94|17092.94|17090.29|17090.29|0
1638545940000|2021-12-03 15:39:00|17089.83|17089.83|17089.83|17089.83|17090.29|17090.29|17089.83|17089.83|0
1638545950000|2021-12-03 15:39:10|17088.91|17088.91|17084.32|17084.32|17088.91|17088.91|17084.32|17084.32|0
1638545960000|2021-12-03 15:39:20|17080.02|17080.02|17079.55|17079.55|17080.02|17080.02|17079.55|17079.55|0
1638545980000|2021-12-03 15:39:40|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|17076.81|0
1638545990000|2021-12-03 15:39:50|17077.48|17077.48|17072.78|17072.78|17077.48|17077.48|17072.78|17072.78|0
1638546000000|2021-12-03 15:40:00|17071.79|17071.79|17071.54|17071.54|17071.79|17071.79|17071.31|17071.31|0
1638546010000|2021-12-03 15:40:10|17072.01|17072.01|17071.55|17071.55|17072.95|17072.95|17071.55|17071.55|0
1638546020000|2021-12-03 15:40:20|17072.37|17072.37|17071.23|17071.23|17072.37|17072.37|17071.23|17071.23|0
1638546030000|2021-12-03 15:40:30|17070.3|17070.3|17070.3|17070.3|17070.3|17070.3|17070.3|17070.3|0
1638546040000|2021-12-03 15:40:40|17069.83|17069.83|17070.3|17070.3|17070.3|17070.3|17069.83|17069.83|0
1638546050000|2021-12-03 15:40:50|17070.74|17070.74|17068.74|17068.74|17070.74|17070.74|17068.51|17068.51|0
1638546060000|2021-12-03 15:41:00|17068.27|17068.27|17052.12|17052.12|17068.27|17068.27|17052.12|17052.12|0
1638546070000|2021-12-03 15:41:10|17051.9|17051.9|17051.9|17051.9|17051.9|17051.9|17051.9|17051.9|0
1638546080000|2021-12-03 15:41:20|17051.67|17051.67|17050.76|17050.76|17051.67|17051.67|17050.76|17050.76|0
1638546090000|2021-12-03 15:41:30|17051.21|17051.21|17054.3|17054.3|17054.3|17054.3|17051.21|17051.21|0
1638546100000|2021-12-03 15:41:40|17052.87|17052.87|17052.87|17052.87|17052.87|17052.87|17052.87|17052.87|0
1638546120000|2021-12-03 15:42:00|17054.3|17054.3|17052.15|17052.15|17054.32|17054.32|17052.15|17052.15|0
1638546130000|2021-12-03 15:42:10|17052.71|17052.71|17055.05|17055.05|17055.05|17055.05|17052.71|17052.71|0
1638546140000|2021-12-03 15:42:20|17054.58|17054.58|17053.15|17053.15|17054.58|17054.58|17053.15|17053.15|0
1638546160000|2021-12-03 15:42:40|17051.52|17051.52|17052.33|17052.33|17052.33|17052.33|17051.52|17051.52|0
1638546170000|2021-12-03 15:42:50|17052.78|17052.78|17055.89|17055.89|17055.89|17055.89|17052.78|17052.78|0
1638546180000|2021-12-03 15:43:00|17056.38|17056.38|17058.78|17058.78|17058.78|17058.78|17056.38|17056.38|0
1638546190000|2021-12-03 15:43:10|17059.2|17059.2|17059.42|17059.42|17059.42|17059.42|17059.2|17059.2|0
1638546200000|2021-12-03 15:43:20|17059.32|17059.32|17065.14|17065.14|17065.2|17065.2|17059.32|17059.32|0
1638546210000|2021-12-03 15:43:30|17065.36|17065.36|17065.36|17065.36|17065.36|17065.36|17065.36|17065.36|0
1638546220000|2021-12-03 15:43:40|17064.47|17064.47|17062.57|17062.57|17064.47|17064.47|17062.57|17062.57|0
1638546230000|2021-12-03 15:43:50|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|0
1638546240000|2021-12-03 15:44:00|17061.95|17061.95|17065.2|17065.2|17065.2|17065.2|17059.51|17059.51|0
1638546250000|2021-12-03 15:44:10|17065.42|17065.42|17065.42|17065.42|17065.42|17065.42|17065.42|17065.42|0
1638546260000|2021-12-03 15:44:20|17065.65|17065.65|17065.15|17065.15|17065.65|17065.65|17065.15|17065.15|0
1638546270000|2021-12-03 15:44:30|17066.26|17066.26|17066.26|17066.26|17066.26|17066.26|17066.26|17066.26|0
1638546280000|2021-12-03 15:44:40|17065.8|17065.8|17065.8|17065.8|17065.8|17065.8|17065.8|17065.8|0
1638546290000|2021-12-03 15:44:50|17066.27|17066.27|17069.09|17069.09|17069.09|17069.09|17066.27|17066.27|0
1638546300000|2021-12-03 15:45:00|17069.9|17069.9|17071.9|17071.9|17071.9|17071.9|17069.9|17069.9|0
1638546310000|2021-12-03 15:45:10|17072.46|17072.46|17070.63|17070.63|17072.46|17072.46|17070.63|17070.63|0
1638546330000|2021-12-03 15:45:30|17069.72|17069.72|17066.65|17066.65|17069.72|17069.72|17066.65|17066.65|0
1638546340000|2021-12-03 15:45:40|17067.12|17067.12|17067.47|17067.47|17067.94|17067.94|17067.12|17067.12|0
1638546350000|2021-12-03 15:45:50|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|17067.97|0
1638546360000|2021-12-03 15:46:00|17069.79|17069.79|17069.32|17069.32|17069.79|17069.79|17069.32|17069.32|0
1638546370000|2021-12-03 15:46:10|17070.76|17070.76|17072.92|17072.92|17072.92|17072.92|17070.76|17070.76|0
1638546380000|2021-12-03 15:46:20|17073.36|17073.36|17075|17075|17075|17075|17073.36|17073.36|0
1638546390000|2021-12-03 15:46:30|17072.55|17072.55|17073.36|17073.36|17073.36|17073.36|17072.55|17072.55|0
1638546410000|2021-12-03 15:46:50|17072.89|17072.89|17071.46|17071.46|17072.89|17072.89|17071.46|17071.46|0
1638546420000|2021-12-03 15:47:00|17071.93|17071.93|17065.82|17065.82|17071.93|17071.93|17065.82|17065.82|0
1638546430000|2021-12-03 15:47:10|17064.88|17064.88|17065.09|17065.09|17065.09|17065.09|17064.88|17064.88|0
1638546440000|2021-12-03 15:47:20|17065.65|17065.65|17065.09|17065.09|17065.65|17065.65|17065.09|17065.09|0
1638546460000|2021-12-03 15:47:40|17063.36|17063.36|17063.15|17063.15|17063.36|17063.36|17063.15|17063.15|0
1638546470000|2021-12-03 15:47:50|17062.04|17062.04|17061.57|17061.57|17062.04|17062.04|17061.57|17061.57|0
1638546480000|2021-12-03 15:48:00|17062.39|17062.39|17061.92|17061.92|17062.39|17062.39|17061.92|17061.92|0
1638546490000|2021-12-03 15:48:10|17062.83|17062.83|17062.83|17062.83|17062.83|17062.83|17062.83|17062.83|0
1638546500000|2021-12-03 15:48:20|17063.28|17063.28|17063.28|17063.28|17063.28|17063.28|17063.28|17063.28|0
1638546510000|2021-12-03 15:48:30|17063.84|17063.84|17063.84|17063.84|17063.84|17063.84|17063.84|17063.84|0
1638546520000|2021-12-03 15:48:40|17063.43|17063.43|17064.71|17064.71|17064.71|17064.71|17063.43|17063.43|0
1638546530000|2021-12-03 15:48:50|17065.18|17065.18|17065.4|17065.4|17065.4|17065.4|17065.18|17065.18|0
1638546540000|2021-12-03 15:49:00|17066.83|17066.83|17068.79|17068.79|17068.79|17068.79|17066.02|17066.02|0
1638546550000|2021-12-03 15:49:10|17068.08|17068.08|17067.14|17067.14|17068.08|17068.08|17067.14|17067.14|0
1638546570000|2021-12-03 15:49:30|17067.95|17067.95|17066.67|17066.67|17067.95|17067.95|17065.19|17065.19|0
1638546580000|2021-12-03 15:49:40|17067.17|17067.17|17069.62|17069.62|17069.62|17069.62|17066.67|17066.67|0
1638546590000|2021-12-03 15:49:50|17070.03|17070.03|17069.42|17069.42|17070.03|17070.03|17068.5|17068.5|0
1638546600000|2021-12-03 15:50:00|17070.36|17070.36|17069.74|17069.74|17071.47|17071.47|17069.51|17069.51|0
1638546610000|2021-12-03 15:50:10|17068.92|17068.92|17070.75|17070.75|17070.75|17070.75|17068.92|17068.92|0
1638546620000|2021-12-03 15:50:20|17070.28|17070.28|17065.81|17065.81|17070.28|17070.28|17064.69|17064.69|0
1638546630000|2021-12-03 15:50:30|17064.89|17064.89|17065.79|17065.79|17065.79|17065.79|17064.89|17064.89|0
1638546640000|2021-12-03 15:50:40|17065.23|17065.23|17061.97|17061.97|17065.23|17065.23|17061.97|17061.97|0
1638546650000|2021-12-03 15:50:50|17060.54|17060.54|17053.55|17053.55|17060.54|17060.54|17053.55|17053.55|0
1638546660000|2021-12-03 15:51:00|17052.12|17052.12|17049.54|17049.54|17052.12|17052.12|17049.54|17049.54|0
1638546670000|2021-12-03 15:51:10|17050.36|17050.36|17050.86|17050.86|17051.27|17051.27|17050.36|17050.36|0
1638546680000|2021-12-03 15:51:20|17051.78|17051.78|17052.72|17052.72|17052.72|17052.72|17051.78|17051.78|0
1638546690000|2021-12-03 15:51:30|17052.51|17052.51|17054|17054|17054.67|17054.67|17052.1|17052.1|0
1638546700000|2021-12-03 15:51:40|17054.92|17054.92|17056.74|17056.74|17056.74|17056.74|17054.92|17054.92|0
1638546710000|2021-12-03 15:51:50|17057.69|17057.69|17056.3|17056.3|17057.69|17057.69|17055.83|17055.83|0
1638546720000|2021-12-03 15:52:00|17058.18|17058.18|17063.58|17063.58|17063.58|17063.58|17058.18|17058.18|0
1638546730000|2021-12-03 15:52:10|17064.99|17064.99|17066.83|17066.83|17066.83|17066.83|17064.99|17064.99|0
1638546740000|2021-12-03 15:52:20|17069.7|17069.7|17071.97|17071.97|17071.97|17071.97|17069.23|17069.23|0
1638546750000|2021-12-03 15:52:30|17072.42|17072.42|17082.36|17082.36|17082.36|17082.36|17072.42|17072.42|0
1638546760000|2021-12-03 15:52:40|17082.58|17082.58|17088.74|17088.74|17088.74|17088.74|17082.58|17082.58|0
1638546770000|2021-12-03 15:52:50|17089.2|17089.2|17088.93|17088.93|17090.32|17090.32|17088.93|17088.93|0
1638546780000|2021-12-03 15:53:00|17089.38|17089.38|17090.2|17090.2|17090.2|17090.2|17089.38|17089.38|0
1638546790000|2021-12-03 15:53:10|17091.11|17091.11|17082.69|17082.69|17091.11|17091.11|17082.69|17082.69|0
1638546800000|2021-12-03 15:53:20|17082.19|17082.19|17081.2|17081.2|17082.19|17082.19|17081.2|17081.2|0
1638546820000|2021-12-03 15:53:40|17082.11|17082.11|17083.06|17083.06|17083.06|17083.06|17082.11|17082.11|0
1638546830000|2021-12-03 15:53:50|17083.28|17083.28|17084.42|17084.42|17084.42|17084.42|17081.85|17081.85|0
1638546840000|2021-12-03 15:54:00|17085.13|17085.13|17085.13|17085.13|17085.13|17085.13|17083.7|17083.7|0
1638546850000|2021-12-03 15:54:10|17084.31|17084.31|17083.19|17083.19|17084.31|17084.31|17083.19|17083.19|0
1638546860000|2021-12-03 15:54:20|17084.31|17084.31|17085.12|17085.12|17085.12|17085.12|17084.31|17084.31|0
1638546870000|2021-12-03 15:54:30|17085.59|17085.59|17085.1|17085.1|17086.51|17086.51|17085.1|17085.1|0
1638546880000|2021-12-03 15:54:40|17086.01|17086.01|17086.01|17086.01|17086.01|17086.01|17086.01|17086.01|0
1638546900000|2021-12-03 15:55:00|17086.48|17086.48|17080.72|17080.72|17086.48|17086.48|17080.72|17080.72|0
1638546910000|2021-12-03 15:55:10|17079.61|17079.61|17079.38|17079.38|17079.61|17079.61|17078.49|17078.49|0
1638546920000|2021-12-03 15:55:20|17074.49|17074.49|17075.12|17075.12|17075.37|17075.37|17074.08|17074.08|0
1638546930000|2021-12-03 15:55:30|17075.57|17075.57|17077.66|17077.66|17077.66|17077.66|17075.57|17075.57|0
1638546940000|2021-12-03 15:55:40|17078.13|17078.13|17077.66|17077.66|17078.6|17078.6|17077.66|17077.66|0
1638546950000|2021-12-03 15:55:50|17080.46|17080.46|17080.46|17080.46|17080.46|17080.46|17080.46|17080.46|0
1638546960000|2021-12-03 15:56:00|17081.38|17081.38|17082.29|17082.29|17082.29|17082.29|17081.38|17081.38|0
1638546970000|2021-12-03 15:56:10|17082.7|17082.7|17083.64|17083.64|17083.64|17083.64|17082.7|17082.7|0
1638546980000|2021-12-03 15:56:20|17083.17|17083.17|17083.14|17083.14|17084.08|17084.08|17083.14|17083.14|0
1638546990000|2021-12-03 15:56:30|17081.71|17081.71|17080.89|17080.89|17081.71|17081.71|17080.89|17080.89|0
1638547000000|2021-12-03 15:56:40|17080.45|17080.45|17081.96|17081.96|17081.96|17081.96|17080.45|17080.45|0
1638547010000|2021-12-03 15:56:50|17082.18|17082.18|17089.52|17089.52|17089.52|17089.52|17082.18|17082.18|0
1638547020000|2021-12-03 15:57:00|17089.74|17089.74|17092.5|17092.5|17092.5|17092.5|17089.74|17089.74|0
1638547030000|2021-12-03 15:57:10|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|17093.41|0
1638547040000|2021-12-03 15:57:20|17093.89|17093.89|17093.89|17093.89|17093.89|17093.89|17093.89|17093.89|0
1638547050000|2021-12-03 15:57:30|17093.68|17093.68|17093.68|17093.68|17093.68|17093.68|17093.68|17093.68|0
1638547070000|2021-12-03 15:57:50|17092.18|17092.18|17088.79|17088.79|17092.18|17092.18|17088.79|17088.79|0
1638547080000|2021-12-03 15:58:00|17088.57|17088.57|17087.02|17087.02|17088.57|17088.57|17087.02|17087.02|0
1638547090000|2021-12-03 15:58:10|17087.84|17087.84|17090.58|17090.58|17090.58|17090.58|17087.84|17087.84|0
1638547100000|2021-12-03 15:58:20|17088.76|17088.76|17088.76|17088.76|17088.76|17088.76|17088.76|17088.76|0
1638547110000|2021-12-03 15:58:30|17087.94|17087.94|17092.36|17092.36|17092.36|17092.36|17087.94|17087.94|0
1638547120000|2021-12-03 15:58:40|17091.42|17091.42|17093.73|17093.73|17094.2|17094.2|17091.42|17091.42|0
1638547130000|2021-12-03 15:58:50|17094.2|17094.2|17088.39|17088.39|17094.2|17094.2|17088.39|17088.39|0
1638547140000|2021-12-03 15:59:00|17087.89|17087.89|17087.89|17087.89|17087.89|17087.89|17087.89|17087.89|0
1638547150000|2021-12-03 15:59:10|17088.36|17088.36|17087.45|17087.45|17088.36|17088.36|17087.45|17087.45|0
1638547160000|2021-12-03 15:59:20|17086.98|17086.98|17086.69|17086.69|17086.98|17086.98|17084.75|17084.75|0
1638547170000|2021-12-03 15:59:30|17086.28|17086.28|17086.28|17086.28|17086.28|17086.28|17086.28|17086.28|0
1638547180000|2021-12-03 15:59:40|17087.1|17087.1|17089.41|17089.41|17089.41|17089.41|17087.1|17087.1|0
1638547190000|2021-12-03 15:59:50|17090.23|17090.23|17094.4|17094.4|17094.4|17094.4|17090.23|17090.23|0
1638547200000|2021-12-03 16:00:00|17092.77|17092.77|17082.09|17082.09|17092.77|17092.77|17082.09|17082.09|0
1638547210000|2021-12-03 16:00:10|17082.91|17082.91|17081.16|17081.16|17082.91|17082.91|17081.16|17081.16|0
1638547220000|2021-12-03 16:00:20|17078.61|17078.61|17078.61|17078.61|17078.61|17078.61|17078.61|17078.61|0
1638547230000|2021-12-03 16:00:30|17077.8|17077.8|17073.77|17073.77|17077.8|17077.8|17073.77|17073.77|0
1638547240000|2021-12-03 16:00:40|17074.68|17074.68|17078|17078|17078|17078|17074.68|17074.68|0
1638547250000|2021-12-03 16:00:50|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|17078.21|0
1638547260000|2021-12-03 16:01:00|17077.29|17077.29|17079.22|17079.22|17080.66|17080.66|17077.29|17077.29|0
1638547270000|2021-12-03 16:01:10|17080.16|17080.16|17080.16|17080.16|17080.16|17080.16|17080.16|17080.16|0
1638547280000|2021-12-03 16:01:20|17079.69|17079.69|17077.87|17077.87|17079.69|17079.69|17077.87|17077.87|0
1638547290000|2021-12-03 16:01:30|17077.4|17077.4|17077.4|17077.4|17077.4|17077.4|17077.4|17077.4|0
1638547300000|2021-12-03 16:01:40|17078.31|17078.31|17078.31|17078.31|17078.31|17078.31|17078.31|17078.31|0
1638547310000|2021-12-03 16:01:50|17077.84|17077.84|17075.46|17075.46|17077.84|17077.84|17075.46|17075.46|0
1638547320000|2021-12-03 16:02:00|17073.83|17073.83|17072.05|17072.05|17073.83|17073.83|17071.58|17071.58|0
1638547330000|2021-12-03 16:02:10|17072.49|17072.49|17079.14|17079.14|17079.14|17079.14|17072.49|17072.49|0
1638547340000|2021-12-03 16:02:20|17080.58|17080.58|17089.26|17089.26|17089.26|17089.26|17080.58|17080.58|0
1638547350000|2021-12-03 16:02:30|17090.18|17090.18|17090.7|17090.7|17090.7|17090.7|17089.26|17089.26|0
1638547360000|2021-12-03 16:02:40|17091.25|17091.25|17094.46|17094.46|17094.46|17094.46|17091.25|17091.25|0
1638547370000|2021-12-03 16:02:50|17092.64|17092.64|17095.01|17095.01|17095.01|17095.01|17092.64|17092.64|0
1638547390000|2021-12-03 16:03:10|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|17096.84|0
1638547400000|2021-12-03 16:03:20|17095.43|17095.43|17095.43|17095.43|17095.43|17095.43|17095.43|17095.43|0
1638547410000|2021-12-03 16:03:30|17096.34|17096.34|17092.67|17092.67|17096.34|17096.34|17092.47|17092.47|0
1638547420000|2021-12-03 16:03:40|17091.76|17091.76|17092.11|17092.11|17092.58|17092.58|17091.76|17091.76|0
1638547430000|2021-12-03 16:03:50|17093.02|17093.02|17090.98|17090.98|17093.02|17093.02|17090.98|17090.98|0
1638547440000|2021-12-03 16:04:00|17090.77|17090.77|17087.44|17087.44|17090.77|17090.77|17087.44|17087.44|0
1638547450000|2021-12-03 16:04:10|17087.23|17087.23|17087.5|17087.5|17087.7|17087.7|17087.23|17087.23|0
1638547460000|2021-12-03 16:04:20|17090.36|17090.36|17090.36|17090.36|17090.36|17090.36|17090.36|17090.36|0
1638547470000|2021-12-03 16:04:30|17088.93|17088.93|17087.5|17087.5|17090.76|17090.76|17087.5|17087.5|0
1638547480000|2021-12-03 16:04:40|17087.03|17087.03|17087.03|17087.03|17087.03|17087.03|17087.03|17087.03|0
1638547490000|2021-12-03 16:04:50|17087.49|17087.49|17089.34|17089.34|17089.34|17089.34|17087.49|17087.49|0
1638547500000|2021-12-03 16:05:00|17087.91|17087.91|17086.5|17086.5|17088.38|17088.38|17086.5|17086.5|0
1638547510000|2021-12-03 16:05:10|17084.26|17084.26|17081.4|17081.4|17084.26|17084.26|17081.4|17081.4|0
1638547520000|2021-12-03 16:05:20|17080.49|17080.49|17077.63|17077.63|17080.49|17080.49|17077.63|17077.63|0
1638547530000|2021-12-03 16:05:30|17077.13|17077.13|17076.31|17076.31|17077.13|17077.13|17076.31|17076.31|0
1638547540000|2021-12-03 16:05:40|17074.49|17074.49|17073.08|17073.08|17074.49|17074.49|17073.08|17073.08|0
1638547550000|2021-12-03 16:05:50|17072.08|17072.08|17073.02|17073.02|17073.02|17073.02|17072.08|17072.08|0
1638547560000|2021-12-03 16:06:00|17071.59|17071.59|17073.02|17073.02|17073.02|17073.02|17071.59|17071.59|0
1638547570000|2021-12-03 16:06:10|17073.94|17073.94|17072.3|17072.3|17073.94|17073.94|17072.3|17072.3|0
1638547580000|2021-12-03 16:06:20|17073.71|17073.71|17074.33|17074.33|17074.33|17074.33|17073.71|17073.71|0
1638547590000|2021-12-03 16:06:30|17072.5|17072.5|17072.91|17072.91|17072.91|17072.91|17072.5|17072.5|0
1638547610000|2021-12-03 16:06:50|17073.38|17073.38|17073.38|17073.38|17073.38|17073.38|17073.38|17073.38|0
1638547620000|2021-12-03 16:07:00|17073.6|17073.6|17079.45|17079.45|17080.88|17080.88|17073.6|17073.6|0
1638547630000|2021-12-03 16:07:10|17080.01|17080.01|17079.95|17079.95|17080.01|17080.01|17079.45|17079.45|0
1638547640000|2021-12-03 16:07:20|17079.39|17079.39|17075.66|17075.66|17079.39|17079.39|17074.74|17074.74|0
1638547650000|2021-12-03 16:07:30|17072.92|17072.92|17073.83|17073.83|17073.83|17073.83|17072.92|17072.92|0
1638547660000|2021-12-03 16:07:40|17073.52|17073.52|17073.52|17073.52|17073.52|17073.52|17073.52|17073.52|0
1638547670000|2021-12-03 16:07:50|17073.99|17073.99|17071.47|17071.47|17073.99|17073.99|17071.47|17071.47|0
1638547680000|2021-12-03 16:08:00|17071.57|17071.57|17067.91|17067.91|17071.57|17071.57|17067.91|17067.91|0
1638547690000|2021-12-03 16:08:10|17067.7|17067.7|17068.34|17068.34|17068.34|17068.34|17067.7|17067.7|0
1638547700000|2021-12-03 16:08:20|17066.71|17066.71|17068.33|17068.33|17068.33|17068.33|17066.5|17066.5|0
1638547710000|2021-12-03 16:08:30|17067.41|17067.41|17066.39|17066.39|17067.41|17067.41|17066.39|17066.39|0
1638547720000|2021-12-03 16:08:40|17065.48|17065.48|17065.48|17065.48|17065.48|17065.48|17065.48|17065.48|0
1638547730000|2021-12-03 16:08:50|17064.36|17064.36|17062.73|17062.73|17064.36|17064.36|17062.73|17062.73|0
1638547740000|2021-12-03 16:09:00|17063.64|17063.64|17064.51|17064.51|17064.61|17064.61|17063.64|17063.64|0
1638547750000|2021-12-03 16:09:10|17065.33|17065.33|17065.67|17065.67|17066.61|17066.61|17065.33|17065.33|0
1638547760000|2021-12-03 16:09:20|17066.49|17066.49|17068.28|17068.28|17068.28|17068.28|17066.49|17066.49|0
1638547770000|2021-12-03 16:09:30|17068.48|17068.48|17073.15|17073.15|17074.59|17074.59|17068.48|17068.48|0
1638547780000|2021-12-03 16:09:40|17072.93|17072.93|17076.32|17076.32|17076.79|17076.79|17072.93|17072.93|0
1638547790000|2021-12-03 16:09:50|17079.19|17079.19|17083.46|17083.46|17083.46|17083.46|17078.96|17078.96|0
1638547800000|2021-12-03 16:10:00|17083.81|17083.81|17080.35|17080.35|17084.31|17084.31|17080.35|17080.35|0
1638547810000|2021-12-03 16:10:10|17079.79|17079.79|17073.18|17073.18|17079.79|17079.79|17073.18|17073.18|0
1638547820000|2021-12-03 16:10:20|17073.79|17073.79|17074.2|17074.2|17074.2|17074.2|17073.79|17073.79|0
1638547830000|2021-12-03 16:10:30|17074.41|17074.41|17075.32|17075.32|17075.32|17075.32|17074.41|17074.41|0
1638547840000|2021-12-03 16:10:40|17074.51|17074.51|17071.65|17071.65|17074.51|17074.51|17071.65|17071.65|0
1638547850000|2021-12-03 16:10:50|17071.04|17071.04|17070.15|17070.15|17071.45|17071.45|17070.15|17070.15|0
1638547860000|2021-12-03 16:11:00|17069.68|17069.68|17068.22|17068.22|17071.09|17071.09|17068.22|17068.22|0
1638547870000|2021-12-03 16:11:10|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|17068.69|0
1638547880000|2021-12-03 16:11:20|17067.87|17067.87|17068.12|17068.12|17068.79|17068.79|17067.87|17067.87|0
1638547890000|2021-12-03 16:11:30|17067.3|17067.3|17067.3|17067.3|17067.3|17067.3|17067.3|17067.3|0
1638547900000|2021-12-03 16:11:40|17066.36|17066.36|17071|17071|17071|17071|17066.36|17066.36|0
1638547910000|2021-12-03 16:11:50|17072.64|17072.64|17071.76|17071.76|17072.64|17072.64|17071.76|17071.76|0
1638547930000|2021-12-03 16:12:10|17070.94|17070.94|17072.06|17072.06|17072.26|17072.26|17070.94|17070.94|0
1638547940000|2021-12-03 16:12:20|17072.53|17072.53|17075.08|17075.08|17075.08|17075.08|17072.53|17072.53|0
1638547950000|2021-12-03 16:12:30|17073.64|17073.64|17074.05|17074.05|17074.05|17074.05|17073.64|17073.64|0
1638547960000|2021-12-03 16:12:40|17074.87|17074.87|17075.43|17075.43|17075.43|17075.43|17074.87|17074.87|0
1638547970000|2021-12-03 16:12:50|17076.86|17076.86|17075.45|17075.45|17076.86|17076.86|17075.45|17075.45|0
1638547980000|2021-12-03 16:13:00|17076.36|17076.36|17075.84|17075.84|17076.36|17076.36|17074.93|17074.93|0
1638547990000|2021-12-03 16:13:10|17075.64|17075.64|17076.11|17076.11|17076.11|17076.11|17075.64|17075.64|0
1638548000000|2021-12-03 16:13:20|17076.58|17076.58|17076.58|17076.58|17076.58|17076.58|17076.58|17076.58|0
1638548020000|2021-12-03 16:13:40|17077.49|17077.49|17077.1|17077.1|17078.93|17078.93|17077.1|17077.1|0
1638548030000|2021-12-03 16:13:50|17077.57|17077.57|17080.05|17080.05|17080.05|17080.05|17077.57|17077.57|0
1638548040000|2021-12-03 16:14:00|17081.48|17081.48|17081.48|17081.48|17081.48|17081.48|17081.48|17081.48|0
1638548050000|2021-12-03 16:14:10|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|17082.42|0
1638548060000|2021-12-03 16:14:20|17081.51|17081.51|17081.11|17081.11|17081.51|17081.51|17079.28|17079.28|0
1638548070000|2021-12-03 16:14:30|17080.55|17080.55|17080.55|17080.55|17080.55|17080.55|17080.55|17080.55|0
1638548080000|2021-12-03 16:14:40|17078.72|17078.72|17078.72|17078.72|17078.72|17078.72|17078.72|17078.72|0
1638548090000|2021-12-03 16:14:50|17078.52|17078.52|17080.34|17080.34|17080.34|17080.34|17078.52|17078.52|0
1638548110000|2021-12-03 16:15:10|17082.23|17082.23|17082.23|17082.23|17082.23|17082.23|17082.23|17082.23|0
1638548120000|2021-12-03 16:15:20|17081.73|17081.73|17081.29|17081.29|17082.23|17082.23|17081.29|17081.29|0
1638548130000|2021-12-03 16:15:30|17080.47|17080.47|17070.97|17070.97|17080.47|17080.47|17070.97|17070.97|0
1638548140000|2021-12-03 16:15:40|17070.75|17070.75|17070.75|17070.75|17070.75|17070.75|17070.75|17070.75|0
1638548150000|2021-12-03 16:15:50|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|17068.1|0
1638548160000|2021-12-03 16:16:00|17067.29|17067.29|17061.87|17061.87|17067.29|17067.29|17061.87|17061.87|0
1638548170000|2021-12-03 16:16:10|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|0
1638548180000|2021-12-03 16:16:20|17061.53|17061.53|17060.61|17060.61|17061.53|17061.53|17060.61|17060.61|0
1638548200000|2021-12-03 16:16:40|17061.53|17061.53|17061.99|17061.99|17061.99|17061.99|17061.53|17061.53|0
1638548210000|2021-12-03 16:16:50|17062.91|17062.91|17062.56|17062.56|17063.38|17063.38|17062.56|17062.56|0
1638548220000|2021-12-03 16:17:00|17062.09|17062.09|17062.09|17062.09|17062.09|17062.09|17062.09|17062.09|0
1638548230000|2021-12-03 16:17:10|17063|17063|17063.42|17063.42|17063.42|17063.42|17062.51|17062.51|0
1638548240000|2021-12-03 16:17:20|17063.89|17063.89|17062.51|17062.51|17063.89|17063.89|17062.51|17062.51|0
1638548250000|2021-12-03 16:17:30|17061.59|17061.59|17061.12|17061.12|17061.59|17061.59|17061.12|17061.12|0
1638548270000|2021-12-03 16:17:50|17060.31|17060.31|17062.16|17062.16|17062.16|17062.16|17060.31|17060.31|0
1638548280000|2021-12-03 16:18:00|17063.6|17063.6|17066.4|17066.4|17066.4|17066.4|17063.6|17063.6|0
1638548300000|2021-12-03 16:18:20|17066.2|17066.2|17067.62|17067.62|17068.04|17068.04|17066.2|17066.2|0
1638548310000|2021-12-03 16:18:30|17067.83|17067.83|17067.83|17067.83|17067.83|17067.83|17067.83|17067.83|0
1638548320000|2021-12-03 16:18:40|17068.04|17068.04|17068.5|17068.5|17068.5|17068.5|17068.04|17068.04|0
1638548340000|2021-12-03 16:19:00|17068.28|17068.28|17068.28|17068.28|17068.28|17068.28|17068.28|17068.28|0
1638548350000|2021-12-03 16:19:10|17066.99|17066.99|17066.99|17066.99|17066.99|17066.99|17066.99|17066.99|0
1638548360000|2021-12-03 16:19:20|17066.49|17066.49|17065.38|17065.38|17066.49|17066.49|17065.02|17065.02|0
1638548370000|2021-12-03 16:19:30|17065.15|17065.15|17064.68|17064.68|17065.15|17065.15|17064.68|17064.68|0
1638548380000|2021-12-03 16:19:40|17064.21|17064.21|17064.48|17064.48|17066.11|17066.11|17064.21|17064.21|0
1638548390000|2021-12-03 16:19:50|17064.02|17064.02|17064.48|17064.48|17064.48|17064.48|17064.02|17064.02|0
1638548400000|2021-12-03 16:20:00|17064.01|17064.01|17058.14|17058.14|17064.01|17064.01|17058.14|17058.14|0
1638548410000|2021-12-03 16:20:10|17057.92|17057.92|17059.11|17059.11|17059.11|17059.11|17057.92|17057.92|0
1638548420000|2021-12-03 16:20:20|17058.3|17058.3|17059.18|17059.18|17059.18|17059.18|17058.3|17058.3|0
1638548430000|2021-12-03 16:20:30|17059.99|17059.99|17058.44|17058.44|17059.99|17059.99|17058.44|17058.44|0
1638548440000|2021-12-03 16:20:40|17057.01|17057.01|17057.01|17057.01|17057.01|17057.01|17057.01|17057.01|0
1638548450000|2021-12-03 16:20:50|17057.22|17057.22|17060.59|17060.59|17060.59|17060.59|17057.22|17057.22|0
1638548460000|2021-12-03 16:21:00|17062.22|17062.22|17061.68|17061.68|17062.24|17062.24|17061.68|17061.68|0
1638548480000|2021-12-03 16:21:20|17061.47|17061.47|17058.73|17058.73|17061.47|17061.47|17058.53|17058.53|0
1638548490000|2021-12-03 16:21:30|17059.2|17059.2|17061.87|17061.87|17061.87|17061.87|17059.2|17059.2|0
1638548500000|2021-12-03 16:21:40|17062.69|17062.69|17062.69|17062.69|17062.69|17062.69|17062.69|17062.69|0
1638548510000|2021-12-03 16:21:50|17062.48|17062.48|17063.53|17063.53|17063.53|17063.53|17062.48|17062.48|0
1638548520000|2021-12-03 16:22:00|17063.33|17063.33|17063.74|17063.74|17063.74|17063.74|17063.33|17063.33|0
1638548530000|2021-12-03 16:22:10|17063.27|17063.27|17061.83|17061.83|17063.27|17063.27|17061.36|17061.36|0
1638548540000|2021-12-03 16:22:20|17061.02|17061.02|17061.02|17061.02|17061.02|17061.02|17061.02|17061.02|0
1638548550000|2021-12-03 16:22:30|17059.6|17059.6|17060.05|17060.05|17060.05|17060.05|17059.6|17059.6|0
1638548560000|2021-12-03 16:22:40|17059.85|17059.85|17062.95|17062.95|17062.95|17062.95|17059.85|17059.85|0
1638548580000|2021-12-03 16:23:00|17061.05|17061.05|17059.89|17059.89|17061.05|17061.05|17059.89|17059.89|0
1638548590000|2021-12-03 16:23:10|17059.66|17059.66|17058.69|17058.69|17059.66|17059.66|17058.69|17058.69|0
1638548610000|2021-12-03 16:23:30|17058.2|17058.2|17060.87|17060.87|17060.87|17060.87|17058.2|17058.2|0
1638548620000|2021-12-03 16:23:40|17059.96|17059.96|17065.05|17065.05|17065.05|17065.05|17059.96|17059.96|0
1638548630000|2021-12-03 16:23:50|17065.87|17065.87|17066.68|17066.68|17066.68|17066.68|17065.87|17065.87|0
1638548640000|2021-12-03 16:24:00|17065.87|17065.87|17065.87|17065.87|17065.87|17065.87|17065.87|17065.87|0
1638548650000|2021-12-03 16:24:10|17066.36|17066.36|17062.64|17062.64|17066.36|17066.36|17062.64|17062.64|0
1638548660000|2021-12-03 16:24:20|17063.45|17063.45|17064.01|17064.01|17064.01|17064.01|17063.45|17063.45|0
1638548670000|2021-12-03 16:24:30|17063.4|17063.4|17066.25|17066.25|17066.25|17066.25|17063.4|17063.4|0
1638548700000|2021-12-03 16:25:00|17066.72|17066.72|17066.72|17066.72|17066.72|17066.72|17066.72|17066.72|0
1638548710000|2021-12-03 16:25:10|17067.22|17067.22|17066.18|17066.18|17068.03|17068.03|17066.18|17066.18|0
1638548720000|2021-12-03 16:25:20|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|17066.59|0
1638548730000|2021-12-03 16:25:30|17065.77|17065.77|17065.44|17065.44|17065.77|17065.77|17065.22|17065.22|0
1638548740000|2021-12-03 16:25:40|17065.23|17065.23|17065.23|17065.23|17065.23|17065.23|17065.23|17065.23|0
1638548750000|2021-12-03 16:25:50|17066.15|17066.15|17066.64|17066.64|17066.64|17066.64|17066.15|17066.15|0
1638548760000|2021-12-03 16:26:00|17066.18|17066.18|17066.18|17066.18|17066.18|17066.18|17066.18|17066.18|0
1638548770000|2021-12-03 16:26:10|17066.65|17066.65|17067.11|17067.11|17067.11|17067.11|17066.65|17066.65|0
1638548780000|2021-12-03 16:26:20|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|17067.93|0
1638548790000|2021-12-03 16:26:30|17067.73|17067.73|17067.13|17067.13|17067.73|17067.73|17066.23|17066.23|0
1638548800000|2021-12-03 16:26:40|17066.31|17066.31|17063.67|17063.67|17066.31|17066.31|17063.67|17063.67|0
1638548810000|2021-12-03 16:26:50|17062.85|17062.85|17061.3|17061.3|17062.85|17062.85|17061.3|17061.3|0
1638548820000|2021-12-03 16:27:00|17062.12|17062.12|17061.9|17061.9|17062.12|17062.12|17061.9|17061.9|0
1638548840000|2021-12-03 16:27:20|17060.96|17060.96|17063.42|17063.42|17063.42|17063.42|17060.96|17060.96|0
1638548850000|2021-12-03 16:27:30|17063.89|17063.89|17064.3|17064.3|17064.3|17064.3|17063.89|17063.89|0
1638548860000|2021-12-03 16:27:40|17062.57|17062.57|17062.22|17062.22|17062.57|17062.57|17062.01|17062.01|0
1638548880000|2021-12-03 16:28:00|17060.78|17060.78|17059.65|17059.65|17060.78|17060.78|17059.65|17059.65|0
1638548890000|2021-12-03 16:28:10|17058.83|17058.83|17057.54|17057.54|17058.83|17058.83|17057.54|17057.54|0
1638548900000|2021-12-03 16:28:20|17058.01|17058.01|17058.57|17058.57|17058.57|17058.57|17058.01|17058.01|0
1638548920000|2021-12-03 16:28:40|17057.75|17057.75|17057.75|17057.75|17057.75|17057.75|17057.75|17057.75|0
1638548930000|2021-12-03 16:28:50|17056.84|17056.84|17054.59|17054.59|17056.84|17056.84|17054.12|17054.12|0
1638548940000|2021-12-03 16:29:00|17054.03|17054.03|17053.98|17053.98|17054.45|17054.45|17053.54|17053.54|0
1638548950000|2021-12-03 16:29:10|17054.45|17054.45|17054.1|17054.1|17054.45|17054.45|17053.29|17053.29|0
1638548960000|2021-12-03 16:29:20|17053.88|17053.88|17053.88|17053.88|17053.88|17053.88|17053.88|17053.88|0
1638548970000|2021-12-03 16:29:30|17055.31|17055.31|17055.16|17055.16|17056.23|17056.23|17053.88|17053.88|0
1638548980000|2021-12-03 16:29:40|17054.75|17054.75|17056.02|17056.02|17056.93|17056.93|17054.29|17054.29|0
1638548990000|2021-12-03 16:29:50|17055.57|17055.57|17054.75|17054.75|17055.57|17055.57|17053.93|17053.93|0
1638778500000|2021-12-06 08:15:00|17113.86|17113.86|17119.82|17119.82|17119.82|17119.82|17113.86|17113.86|0
1638778510000|2021-12-06 08:15:10|17118.38|17118.38|17114.42|17114.42|17121.25|17121.25|17114.42|17114.42|0
1638778530000|2021-12-06 08:15:30|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|17116.06|0
1638778540000|2021-12-06 08:15:40|17114.18|17114.18|17114.18|17114.18|17114.18|17114.18|17114.18|17114.18|0
1638778550000|2021-12-06 08:15:50|17107.64|17107.64|17110.09|17110.09|17110.09|17110.09|17107.64|17107.64|0
1638778560000|2021-12-06 08:16:00|17111.53|17111.53|17112.34|17112.34|17116.64|17116.64|17111.53|17111.53|0
1638778570000|2021-12-06 08:16:10|17113.98|17113.98|17114.2|17114.2|17114.2|17114.2|17113.98|17113.98|0
1638778580000|2021-12-06 08:16:20|17116.65|17116.65|17127.77|17127.77|17130.61|17130.61|17116.65|17116.65|0
1638778590000|2021-12-06 08:16:30|17129.2|17129.2|17129.6|17129.6|17131.03|17131.03|17129.2|17129.2|0
1638778600000|2021-12-06 08:16:40|17128.48|17128.48|17128.48|17128.48|17128.48|17128.48|17128.48|17128.48|0
1638778610000|2021-12-06 08:16:50|17125.22|17125.22|17122.27|17122.27|17125.22|17125.22|17122.27|17122.27|0
1638778620000|2021-12-06 08:17:00|17125.14|17125.14|17128.01|17128.01|17128.01|17128.01|17125.14|17125.14|0
1638778640000|2021-12-06 08:17:20|17131.27|17131.27|17131.27|17131.27|17131.27|17131.27|17131.27|17131.27|0
1638778650000|2021-12-06 08:17:30|17134.62|17134.62|17134.38|17134.38|17134.62|17134.62|17132.94|17132.94|0
1638778670000|2021-12-06 08:17:50|17134.6|17134.6|17134.6|17134.6|17134.6|17134.6|17134.6|17134.6|0
1638778710000|2021-12-06 08:18:30|17135.16|17135.16|17145.91|17145.91|17145.91|17145.91|17134.24|17134.24|0
1638778720000|2021-12-06 08:18:40|17147.47|17147.47|17155.8|17155.8|17155.8|17155.8|17147.47|17147.47|0
1638778730000|2021-12-06 08:18:50|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|17154.36|0
1638778740000|2021-12-06 08:19:00|17152.54|17152.54|17149.28|17149.28|17152.54|17152.54|17149.28|17149.28|0
1638778750000|2021-12-06 08:19:10|17150.09|17150.09|17150.09|17150.09|17150.09|17150.09|17150.09|17150.09|0
1638778760000|2021-12-06 08:19:20|17149.87|17149.87|17156.92|17156.92|17156.92|17156.92|17149.87|17149.87|0
1638778780000|2021-12-06 08:19:40|17159.37|17159.37|17156.5|17156.5|17159.37|17159.37|17156.5|17156.5|0
1638778790000|2021-12-06 08:19:50|17155.38|17155.38|17155.16|17155.16|17155.38|17155.38|17155.16|17155.16|0
1638778800000|2021-12-06 08:20:00|17156.72|17156.72|17156.72|17156.72|17156.72|17156.72|17156.72|17156.72|0
1638778810000|2021-12-06 08:20:10|17155.09|17155.09|17155.09|17155.09|17155.09|17155.09|17155.09|17155.09|0
1638778830000|2021-12-06 08:20:30|17156.52|17156.52|17155.61|17155.61|17156.52|17156.52|17155.61|17155.61|0
1638778840000|2021-12-06 08:20:40|17158.88|17158.88|17162.17|17162.17|17162.17|17162.17|17156.43|17156.43|0
1638778850000|2021-12-06 08:20:50|17161.23|17161.23|17156.03|17156.03|17161.23|17161.23|17156.03|17156.03|0
1638778880000|2021-12-06 08:21:20|17150.3|17150.3|17150.3|17150.3|17150.3|17150.3|17150.3|17150.3|0
1638778890000|2021-12-06 08:21:30|17147.43|17147.43|17150.3|17150.3|17150.3|17150.3|17147.43|17147.43|0
1638778910000|2021-12-06 08:21:50|17146.22|17146.22|17152.82|17152.82|17152.82|17152.82|17146.22|17146.22|0
1638778920000|2021-12-06 08:22:00|17152.26|17152.26|17155.23|17155.23|17155.23|17155.23|17152.26|17152.26|0
1638778930000|2021-12-06 08:22:10|17155.45|17155.45|17155.45|17155.45|17155.45|17155.45|17155.45|17155.45|0
1638778950000|2021-12-06 08:22:30|17156.07|17156.07|17156.07|17156.07|17156.07|17156.07|17156.07|17156.07|0
1638778960000|2021-12-06 08:22:40|17161.03|17161.03|17162.44|17162.44|17162.44|17162.44|17161.03|17161.03|0
1638778970000|2021-12-06 08:22:50|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|17159.99|0
1638778990000|2021-12-06 08:23:10|17162.86|17162.86|17163.97|17163.97|17163.97|17163.97|17162.3|17162.3|0
1638779000000|2021-12-06 08:23:20|17166.71|17166.71|17169.06|17169.06|17169.06|17169.06|17166.71|17166.71|0
1638779010000|2021-12-06 08:23:30|17169.53|17169.53|17174.93|17174.93|17174.93|17174.93|17169.53|17169.53|0
1638779040000|2021-12-06 08:24:00|17173.05|17173.05|17174.93|17174.93|17174.93|17174.93|17173.05|17173.05|0
1638779050000|2021-12-06 08:24:10|17173.99|17173.99|17173.99|17173.99|17173.99|17173.99|17173.99|17173.99|0
1638779060000|2021-12-06 08:24:20|17175.62|17175.62|17181.89|17181.89|17181.89|17181.89|17175.62|17175.62|0
1638779070000|2021-12-06 08:24:30|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|0
1638779080000|2021-12-06 08:24:40|17178.92|17178.92|17173.19|17173.19|17178.92|17178.92|17173.19|17173.19|0
1638779090000|2021-12-06 08:24:50|17172.72|17172.72|17171.9|17171.9|17172.72|17172.72|17171.9|17171.9|0
1638779100000|2021-12-06 08:25:00|17169.04|17169.04|17165.26|17165.26|17169.04|17169.04|17162.39|17162.39|0
1638779110000|2021-12-06 08:25:10|17171.51|17171.51|17171.51|17171.51|17171.51|17171.51|17171.51|17171.51|0
1638779120000|2021-12-06 08:25:20|17169.69|17169.69|17168.77|17168.77|17169.69|17169.69|17168.77|17168.77|0
1638779130000|2021-12-06 08:25:30|17170.21|17170.21|17169.29|17169.29|17170.21|17170.21|17169.29|17169.29|0
1638779150000|2021-12-06 08:25:50|17167.66|17167.66|17166.58|17166.58|17167.66|17167.66|17166.58|17166.58|0
1638779160000|2021-12-06 08:26:00|17166.11|17166.11|17170.18|17170.18|17170.18|17170.18|17166.11|17166.11|0
1638779170000|2021-12-06 08:26:10|17169.27|17169.27|17172.14|17172.14|17172.14|17172.14|17169.27|17169.27|0
1638779180000|2021-12-06 08:26:20|17171.2|17171.2|17172.11|17172.11|17172.11|17172.11|17171.2|17171.2|0
1638779190000|2021-12-06 08:26:30|17171.66|17171.66|17164.72|17164.72|17171.66|17171.66|17164.72|17164.72|0
1638779200000|2021-12-06 08:26:40|17161.24|17161.24|17152.88|17152.88|17161.24|17161.24|17152.88|17152.88|0
1638779210000|2021-12-06 08:26:50|17154.29|17154.29|17158.31|17158.31|17158.31|17158.31|17154.29|17154.29|0
1638779230000|2021-12-06 08:27:10|17160.76|17160.76|17160.76|17160.76|17160.76|17160.76|17160.76|17160.76|0
1638779240000|2021-12-06 08:27:20|17158.78|17158.78|17159.39|17159.39|17159.39|17159.39|17158.37|17158.37|0
1638779250000|2021-12-06 08:27:30|17158.58|17158.58|17159.39|17159.39|17159.39|17159.39|17158.58|17158.58|0
1638779260000|2021-12-06 08:27:40|17159.95|17159.95|17159.95|17159.95|17159.95|17159.95|17159.95|17159.95|0
1638779270000|2021-12-06 08:27:50|17160.51|17160.51|17160.53|17160.53|17160.53|17160.53|17160.51|17160.51|0
1638779280000|2021-12-06 08:28:00|17158.71|17158.71|17164|17164|17164|17164|17158.71|17158.71|0
1638779290000|2021-12-06 08:28:10|17160.71|17160.71|17160.71|17160.71|17160.71|17160.71|17160.71|17160.71|0
1638779310000|2021-12-06 08:28:30|17163.57|17163.57|17171.43|17171.43|17172.77|17172.77|17163.57|17163.57|0
1638779330000|2021-12-06 08:28:50|17170.62|17170.62|17170.08|17170.08|17170.62|17170.62|17169.19|17169.19|0
1638779340000|2021-12-06 08:29:00|17170.89|17170.89|17175.36|17175.36|17175.36|17175.36|17170.89|17170.89|0
1638779360000|2021-12-06 08:29:20|17177|17177|17182.38|17182.38|17182.38|17182.38|17177|17177|0
1638779380000|2021-12-06 08:29:40|17183.2|17183.2|17183.2|17183.2|17183.2|17183.2|17182.26|17182.26|0
1638779390000|2021-12-06 08:29:50|17185.08|17185.08|17183.79|17183.79|17185.08|17185.08|17183.79|17183.79|0
1638779400000|2021-12-06 08:30:00|17185.2|17185.2|17184.27|17184.27|17185.2|17185.2|17184.27|17184.27|0
1638779410000|2021-12-06 08:30:10|17182.26|17182.26|17182.46|17182.46|17183.38|17183.38|17182.26|17182.26|0
1638779420000|2021-12-06 08:30:20|17182.87|17182.87|17182.87|17182.87|17182.87|17182.87|17182.87|17182.87|0
1638779430000|2021-12-06 08:30:30|17181.31|17181.31|17180.38|17180.38|17181.31|17181.31|17180.38|17180.38|0
1638779450000|2021-12-06 08:30:50|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|17179.44|0
1638779460000|2021-12-06 08:31:00|17182.3|17182.3|17180.07|17180.07|17182.3|17182.3|17180.07|17180.07|0
1638779470000|2021-12-06 08:31:10|17176.42|17176.42|17176.42|17176.42|17176.42|17176.42|17176.42|17176.42|0
1638779480000|2021-12-06 08:31:20|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|0
1638779500000|2021-12-06 08:31:40|17172.14|17172.14|17170.51|17170.51|17172.14|17172.14|17170.51|17170.51|0
1638779510000|2021-12-06 08:31:50|17171.32|17171.32|17173.48|17173.48|17173.48|17173.48|17171.32|17171.32|0
1638779520000|2021-12-06 08:32:00|17177.78|17177.78|17178.56|17178.56|17178.56|17178.56|17177.78|17177.78|0
1638779540000|2021-12-06 08:32:20|17181.38|17181.38|17199.57|17199.57|17199.57|17199.57|17181.38|17181.38|0
1638779550000|2021-12-06 08:32:30|17201.45|17201.45|17202.42|17202.42|17202.42|17202.42|17200.54|17200.54|0
1638779560000|2021-12-06 08:32:40|17199.6|17199.6|17201.93|17201.93|17203.34|17203.34|17199.6|17199.6|0
1638779570000|2021-12-06 08:32:50|17203.16|17203.16|17203.16|17203.16|17203.16|17203.16|17203.16|17203.16|0
1638779580000|2021-12-06 08:33:00|17204.57|17204.57|17207.84|17207.84|17207.84|17207.84|17204.57|17204.57|0
1638779600000|2021-12-06 08:33:20|17208.75|17208.75|17211.62|17211.62|17211.62|17211.62|17208.75|17208.75|0
1638779620000|2021-12-06 08:33:40|17214.48|17214.48|17216.42|17216.42|17216.42|17216.42|17214.48|17214.48|0
1638779630000|2021-12-06 08:33:50|17219.28|17219.28|17220.1|17220.1|17220.1|17220.1|17219.28|17219.28|0
1638779640000|2021-12-06 08:34:00|17220.32|17220.32|17230.73|17230.73|17230.73|17230.73|17219.75|17219.75|0
1638779650000|2021-12-06 08:34:10|17234|17234|17232.37|17232.37|17234|17234|17232.37|17232.37|0
1638779660000|2021-12-06 08:34:20|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|17231.55|0
1638779670000|2021-12-06 08:34:30|17229.92|17229.92|17227.67|17227.67|17229.92|17229.92|17227.67|17227.67|0
1638779680000|2021-12-06 08:34:40|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|17227.22|0
1638779700000|2021-12-06 08:35:00|17227.02|17227.02|17229.92|17229.92|17229.92|17229.92|17227.02|17227.02|0
1638779760000|2021-12-06 08:36:00|17227.48|17227.48|17230.74|17230.74|17230.74|17230.74|17227.48|17227.48|0
1638779800000|2021-12-06 08:36:40|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|17231.63|0
1638779840000|2021-12-06 08:37:20|17228.37|17228.37|17228.96|17228.96|17228.96|17228.96|17228.14|17228.14|0
1638779850000|2021-12-06 08:37:30|17229.41|17229.41|17231.24|17231.24|17231.24|17231.24|17229.41|17229.41|0
1638779860000|2021-12-06 08:37:40|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|17228.79|0
1638779870000|2021-12-06 08:37:50|17233.8|17233.8|17233.8|17233.8|17233.8|17233.8|17233.8|17233.8|0
1638779880000|2021-12-06 08:38:00|17237.88|17237.88|17240.63|17240.63|17240.63|17240.63|17237.88|17237.88|0
1638779890000|2021-12-06 08:38:10|17237.37|17237.37|17238.18|17238.18|17238.18|17238.18|17237.37|17237.37|0
1638779900000|2021-12-06 08:38:20|17235.36|17235.36|17235.36|17235.36|17235.36|17235.36|17235.36|17235.36|0
1638779920000|2021-12-06 08:38:40|17234.54|17234.54|17234.54|17234.54|17234.54|17234.54|17234.54|17234.54|0
1638779930000|2021-12-06 08:38:50|17232.72|17232.72|17222.62|17222.62|17232.72|17232.72|17220.99|17220.99|0
1638779940000|2021-12-06 08:39:00|17219.88|17219.88|17222.33|17222.33|17222.33|17222.33|17219.88|17219.88|0
1638779950000|2021-12-06 08:39:10|17221.39|17221.39|17214.77|17214.77|17221.39|17221.39|17214.77|17214.77|0
1638779960000|2021-12-06 08:39:20|17209.87|17209.87|17212.73|17212.73|17212.73|17212.73|17209.87|17209.87|0
1638779970000|2021-12-06 08:39:30|17214.17|17214.17|17214.17|17214.17|17214.17|17214.17|17214.17|17214.17|0
1638779980000|2021-12-06 08:39:40|17212.53|17212.53|17211.86|17211.86|17212.53|17212.53|17211.86|17211.86|0
1638780000000|2021-12-06 08:40:00|17214.31|17214.31|17214.31|17214.31|17214.31|17214.31|17214.31|17214.31|0
1638780020000|2021-12-06 08:40:20|17212.9|17212.9|17212.9|17212.9|17212.9|17212.9|17212.9|17212.9|0
1638780040000|2021-12-06 08:40:40|17216.68|17216.68|17219.32|17219.32|17219.32|17219.32|17216.68|17216.68|0
1638780050000|2021-12-06 08:40:50|17219.55|17219.55|17219.55|17219.55|17219.55|17219.55|17219.55|17219.55|0
1638780070000|2021-12-06 08:41:10|17222.41|17222.41|17222.41|17222.41|17222.41|17222.41|17220.78|17220.78|0
1638780100000|2021-12-06 08:41:40|17223.23|17223.23|17224.05|17224.05|17224.05|17224.05|17223.23|17223.23|0
1638780110000|2021-12-06 08:41:50|17223.43|17223.43|17222.09|17222.09|17223.43|17223.43|17222.09|17222.09|0
1638780120000|2021-12-06 08:42:00|17221.27|17221.27|17222.24|17222.24|17222.91|17222.91|17221.27|17221.27|0
1638780130000|2021-12-06 08:42:10|17225.89|17225.89|17225.89|17225.89|17225.89|17225.89|17225.89|17225.89|0
1638780140000|2021-12-06 08:42:20|17226.1|17226.1|17224.66|17224.66|17226.1|17226.1|17224.66|17224.66|0
1638780150000|2021-12-06 08:42:30|17227.96|17227.96|17227.73|17227.73|17227.96|17227.96|17227.73|17227.73|0
1638780160000|2021-12-06 08:42:40|17227.94|17227.94|17227.94|17227.94|17227.94|17227.94|17227.94|17227.94|0
1638780180000|2021-12-06 08:43:00|17228.76|17228.76|17228.76|17228.76|17228.76|17228.76|17228.76|17228.76|0
1638780190000|2021-12-06 08:43:10|17228.98|17228.98|17227.63|17227.63|17229.26|17229.26|17226.47|17226.47|0
1638780200000|2021-12-06 08:43:20|17227.4|17227.4|17227.85|17227.85|17227.85|17227.85|17227.4|17227.4|0
1638780210000|2021-12-06 08:43:30|17227.4|17227.4|17226.51|17226.51|17227.4|17227.4|17226.51|17226.51|0
1638780240000|2021-12-06 08:44:00|17225.69|17225.69|17225.69|17225.69|17225.69|17225.69|17225.69|17225.69|0
1638780260000|2021-12-06 08:44:20|17224.99|17224.99|17223.97|17223.97|17225.4|17225.4|17221.73|17221.73|0
1638780290000|2021-12-06 08:44:50|17224.19|17224.19|17225.01|17225.01|17225.01|17225.01|17224.19|17224.19|0
1638780300000|2021-12-06 08:45:00|17225.82|17225.82|17220.99|17220.99|17225.82|17225.82|17220.99|17220.99|0
1638780310000|2021-12-06 08:45:10|17219.05|17219.05|17218.61|17218.61|17219.05|17219.05|17218.61|17218.61|0
1638780320000|2021-12-06 08:45:20|17217.79|17217.79|17219.42|17219.42|17219.42|17219.42|17217.79|17217.79|0
1638780330000|2021-12-06 08:45:30|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|0
1638780360000|2021-12-06 08:46:00|17217.64|17217.64|17220.1|17220.1|17220.1|17220.1|17217.64|17217.64|0
1638780370000|2021-12-06 08:46:10|17221.51|17221.51|17221.51|17221.51|17221.51|17221.51|17221.51|17221.51|0
1638780380000|2021-12-06 08:46:20|17221.71|17221.71|17221.71|17221.71|17221.71|17221.71|17221.71|17221.71|0
1638780400000|2021-12-06 08:46:40|17220.9|17220.9|17220.08|17220.08|17220.9|17220.9|17220.08|17220.08|0
1638780420000|2021-12-06 08:47:00|17222.95|17222.95|17224.15|17224.15|17226.6|17226.6|17222.95|17222.95|0
1638780440000|2021-12-06 08:47:20|17224.37|17224.37|17225.19|17225.19|17225.19|17225.19|17221.93|17221.93|0
1638780450000|2021-12-06 08:47:30|17226.01|17226.01|17226.82|17226.82|17226.82|17226.82|17226.01|17226.01|0
1638780480000|2021-12-06 08:48:00|17225.19|17225.19|17225.64|17225.64|17225.64|17225.64|17224.37|17224.37|0
1638780490000|2021-12-06 08:48:10|17226.45|17226.45|17227.27|17227.27|17228.09|17228.09|17226.15|17226.15|0
1638780510000|2021-12-06 08:48:30|17226.38|17226.38|17227.63|17227.63|17228.3|17228.3|17226.38|17226.38|0
1638780520000|2021-12-06 08:48:40|17227.41|17227.41|17226.96|17226.96|17227.41|17227.41|17226.96|17226.96|0
1638780530000|2021-12-06 08:48:50|17226.74|17226.74|17227.63|17227.63|17227.63|17227.63|17226.51|17226.51|0
1638780540000|2021-12-06 08:49:00|17228.3|17228.3|17226.42|17226.42|17228.3|17228.3|17226.07|17226.07|0
1638780550000|2021-12-06 08:49:10|17225.75|17225.75|17225.08|17225.08|17225.75|17225.75|17225.08|17225.08|0
1638780560000|2021-12-06 08:49:20|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|0
1638780570000|2021-12-06 08:49:30|17225.77|17225.77|17220.79|17220.79|17225.77|17225.77|17220.79|17220.79|0
1638780580000|2021-12-06 08:49:40|17221.9|17221.9|17221.9|17221.9|17221.9|17221.9|17221.9|17221.9|0
1638780590000|2021-12-06 08:49:50|17221.34|17221.34|17221.12|17221.12|17221.34|17221.34|17220.67|17220.67|0
1638780600000|2021-12-06 08:50:00|17221.59|17221.59|17221.9|17221.9|17222.25|17222.25|17217.97|17217.97|0
1638780610000|2021-12-06 08:50:10|17223.01|17223.01|17223.01|17223.01|17223.01|17223.01|17223.01|17223.01|0
1638780620000|2021-12-06 08:50:20|17222.12|17222.12|17224.74|17224.74|17224.74|17224.74|17221.45|17221.45|0
1638780630000|2021-12-06 08:50:30|17228.25|17228.25|17227.31|17227.31|17229.83|17229.83|17227.31|17227.31|0
1638780640000|2021-12-06 08:50:40|17229.13|17229.13|17228.66|17228.66|17229.13|17229.13|17228.66|17228.66|0
1638780650000|2021-12-06 08:50:50|17228.87|17228.87|17228.87|17228.87|17228.87|17228.87|17228.87|17228.87|0
1638780670000|2021-12-06 08:51:10|17228.66|17228.66|17228.66|17228.66|17228.66|17228.66|17228.66|17228.66|0
1638780680000|2021-12-06 08:51:20|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|0
1638780690000|2021-12-06 08:51:30|17228.66|17228.66|17225.01|17225.01|17228.66|17228.66|17225.01|17225.01|0
1638780700000|2021-12-06 08:51:40|17224.19|17224.19|17220.14|17220.14|17224.19|17224.19|17219.32|17219.32|0
1638780720000|2021-12-06 08:52:00|17220.61|17220.61|17223.13|17223.13|17223.13|17223.13|17220.61|17220.61|0
1638780780000|2021-12-06 08:53:00|17224.54|17224.54|17229.51|17229.51|17229.51|17229.51|17224.54|17224.54|0
1638780830000|2021-12-06 08:53:50|17232.38|17232.38|17235.93|17235.93|17235.93|17235.93|17232.38|17232.38|0
1638780850000|2021-12-06 08:54:10|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|17234.3|0
1638780860000|2021-12-06 08:54:20|17233.36|17233.36|17235|17235|17235|17235|17233.36|17233.36|0
1638780870000|2021-12-06 08:54:30|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|17232.46|0
1638780880000|2021-12-06 08:54:40|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|17231.64|0
1638780890000|2021-12-06 08:54:50|17231.42|17231.42|17231.42|17231.42|17231.42|17231.42|17231.42|17231.42|0
1638780900000|2021-12-06 08:55:00|17232.23|17232.23|17232.23|17232.23|17232.23|17232.23|17232.23|17232.23|0
1638780920000|2021-12-06 08:55:20|17232.01|17232.01|17232.01|17232.01|17232.01|17232.01|17232.01|17232.01|0
1638780930000|2021-12-06 08:55:30|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|17233.44|0
1638780940000|2021-12-06 08:55:40|17234.36|17234.36|17234.36|17234.36|17234.36|17234.36|17234.36|17234.36|0
1638780950000|2021-12-06 08:55:50|17235.79|17235.79|17236.91|17236.91|17236.91|17236.91|17235.79|17235.79|0
1638780970000|2021-12-06 08:56:10|17237.82|17237.82|17238.03|17238.03|17238.03|17238.03|17237.82|17237.82|0
1638780980000|2021-12-06 08:56:20|17237.5|17237.5|17236.56|17236.56|17237.5|17237.5|17236.56|17236.56|0
1638780990000|2021-12-06 08:56:30|17237.11|17237.11|17237.11|17237.11|17237.11|17237.11|17237.11|17237.11|0
1638781000000|2021-12-06 08:56:40|17235.78|17235.78|17235.78|17235.78|17235.78|17235.78|17235.78|17235.78|0
1638781010000|2021-12-06 08:56:50|17236.89|17236.89|17237.78|17237.78|17237.78|17237.78|17236.89|17236.89|0
1638781020000|2021-12-06 08:57:00|17238.01|17238.01|17239.67|17239.67|17239.67|17239.67|17238.01|17238.01|0
1638781040000|2021-12-06 08:57:20|17239.45|17239.45|17239.45|17239.45|17239.45|17239.45|17239.45|17239.45|0
1638781060000|2021-12-06 08:57:40|17245.18|17245.18|17245.18|17245.18|17245.18|17245.18|17245.18|17245.18|0
1638781090000|2021-12-06 08:58:10|17241.3|17241.3|17238.64|17238.64|17241.3|17241.3|17237.82|17237.82|0
1638781100000|2021-12-06 08:58:20|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|17237.21|0
1638781110000|2021-12-06 08:58:30|17235.57|17235.57|17235.57|17235.57|17235.57|17235.57|17235.57|17235.57|0
1638781130000|2021-12-06 08:58:50|17236.02|17236.02|17233.58|17233.58|17236.02|17236.02|17232.76|17232.76|0
1638781140000|2021-12-06 08:59:00|17229.64|17229.64|17224.82|17224.82|17229.64|17229.64|17222.15|17222.15|0
1638781160000|2021-12-06 08:59:20|17226.25|17226.25|17227.07|17227.07|17227.07|17227.07|17226.25|17226.25|0
1638781170000|2021-12-06 08:59:30|17224.62|17224.62|17224.62|17224.62|17224.62|17224.62|17224.62|17224.62|0
1638781190000|2021-12-06 08:59:50|17225.44|17225.44|17225.65|17225.65|17225.65|17225.65|17225.44|17225.44|0
1638781200000|2021-12-06 09:00:00|17223.2|17223.2|17222.18|17222.18|17223.2|17223.2|17222.18|17222.18|0
1638781210000|2021-12-06 09:00:10|17221.36|17221.36|17219.95|17219.95|17221.36|17221.36|17219.13|17219.13|0
1638781220000|2021-12-06 09:00:20|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|0
1638781230000|2021-12-06 09:00:30|17224.54|17224.54|17226.37|17226.37|17226.37|17226.37|17224.54|17224.54|0
1638781240000|2021-12-06 09:00:40|17228.25|17228.25|17228.27|17228.27|17231.12|17231.12|17228.25|17228.25|0
1638781250000|2021-12-06 09:00:50|17228.05|17228.05|17228.72|17228.72|17228.72|17228.72|17228.05|17228.05|0
1638781260000|2021-12-06 09:01:00|17232.8|17232.8|17232.8|17232.8|17232.8|17232.8|17232.8|17232.8|0
1638781270000|2021-12-06 09:01:10|17235.1|17235.1|17242.38|17242.38|17242.38|17242.38|17234.63|17234.63|0
1638781280000|2021-12-06 09:01:20|17244.83|17244.83|17245.28|17245.28|17245.28|17245.28|17244.83|17244.83|0
1638781290000|2021-12-06 09:01:30|17244.61|17244.61|17247.87|17247.87|17248.78|17248.78|17244.61|17244.61|0
1638781320000|2021-12-06 09:02:00|17245|17245|17245.23|17245.23|17245.23|17245.23|17245|17245|0
1638781360000|2021-12-06 09:02:40|17247.09|17247.09|17247.09|17247.09|17247.09|17247.09|17247.09|17247.09|0
1638781380000|2021-12-06 09:03:00|17244.64|17244.64|17244.64|17244.64|17245.46|17245.46|17243.01|17243.01|0
1638781390000|2021-12-06 09:03:10|17245.46|17245.46|17245.46|17245.46|17245.46|17245.46|17245.46|17245.46|0
1638781410000|2021-12-06 09:03:30|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|17247.91|0
1638781420000|2021-12-06 09:03:40|17247.1|17247.1|17247.1|17247.1|17247.1|17247.1|17247.1|17247.1|0
1638781440000|2021-12-06 09:04:00|17245.46|17245.46|17240.85|17240.85|17245.46|17245.46|17240.85|17240.85|0
1638781450000|2021-12-06 09:04:10|17239.82|17239.82|17237.43|17237.43|17239.82|17239.82|17237.37|17237.37|0
1638781460000|2021-12-06 09:04:20|17233.14|17233.14|17233.14|17233.14|17233.14|17233.14|17233.14|17233.14|0
1638781470000|2021-12-06 09:04:30|17233.69|17233.69|17236.76|17236.76|17236.76|17236.76|17233.69|17233.69|0
1638781490000|2021-12-06 09:04:50|17233.89|17233.89|17236.12|17236.12|17236.12|17236.12|17233.89|17233.89|0
1638781510000|2021-12-06 09:05:10|17233.77|17233.77|17234.09|17234.09|17234.09|17234.09|17232.66|17232.66|0
1638781520000|2021-12-06 09:05:20|17234.53|17234.53|17234.53|17234.53|17234.53|17234.53|17234.53|17234.53|0
1638781540000|2021-12-06 09:05:40|17237.4|17237.4|17237.4|17237.4|17237.4|17237.4|17237.4|17237.4|0
1638781550000|2021-12-06 09:05:50|17239.03|17239.03|17239.48|17239.48|17239.48|17239.48|17239.03|17239.03|0
1638781560000|2021-12-06 09:06:00|17240.47|17240.47|17240.47|17240.47|17240.47|17240.47|17240.47|17240.47|0
1638781590000|2021-12-06 09:06:30|17239.04|17239.04|17238.13|17238.13|17239.04|17239.04|17236.3|17236.3|0
1638781600000|2021-12-06 09:06:40|17238.8|17238.8|17235.71|17235.71|17238.8|17238.8|17235.71|17235.71|0
1638781620000|2021-12-06 09:07:00|17233.26|17233.26|17232.45|17232.45|17233.26|17233.26|17232.45|17232.45|0
1638781640000|2021-12-06 09:07:20|17233.26|17233.26|17234.08|17234.08|17234.08|17234.08|17233.26|17233.26|0
1638781680000|2021-12-06 09:08:00|17232.45|17232.45|17232.45|17232.45|17232.45|17232.45|17232.45|17232.45|0
1638781700000|2021-12-06 09:08:20|17234.9|17234.9|17233.66|17233.66|17234.9|17234.9|17233.66|17233.66|0
1638781720000|2021-12-06 09:08:40|17233.89|17233.89|17245.06|17245.06|17245.51|17245.51|17233.89|17233.89|0
1638781730000|2021-12-06 09:08:50|17243.43|17243.43|17243.43|17243.43|17243.43|17243.43|17243.43|17243.43|0
1638781750000|2021-12-06 09:09:10|17242.96|17242.96|17242.96|17242.96|17242.96|17242.96|17242.96|17242.96|0
1638781760000|2021-12-06 09:09:20|17239.69|17239.69|17226.11|17226.11|17239.69|17239.69|17226.11|17226.11|0
1638781770000|2021-12-06 09:09:30|17225.18|17225.18|17222.95|17222.95|17229.48|17229.48|17222.95|17222.95|0
1638781780000|2021-12-06 09:09:40|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|17222.13|0
1638781790000|2021-12-06 09:09:50|17221.19|17221.19|17216.41|17216.41|17221.19|17221.19|17216.41|17216.41|0
1638781800000|2021-12-06 09:10:00|17215.47|17215.47|17204.42|17204.42|17215.47|17215.47|17201.97|17201.97|0
1638781810000|2021-12-06 09:10:10|17203.95|17203.95|17203.95|17203.95|17203.95|17203.95|17203.95|17203.95|0
1638781820000|2021-12-06 09:10:20|17203.14|17203.14|17203.61|17203.61|17203.95|17203.95|17203.14|17203.14|0
1638781830000|2021-12-06 09:10:30|17205.04|17205.04|17206.67|17206.67|17206.67|17206.67|17205.04|17205.04|0
1638781840000|2021-12-06 09:10:40|17208.56|17208.56|17210.96|17210.96|17210.96|17210.96|17208.56|17208.56|0
1638781850000|2021-12-06 09:10:50|17212.36|17212.36|17216.01|17216.01|17216.01|17216.01|17212.36|17212.36|0
1638781870000|2021-12-06 09:11:10|17216.83|17216.83|17217.64|17217.64|17217.64|17217.64|17216.83|17216.83|0
1638781930000|2021-12-06 09:12:10|17218.11|17218.11|17219.08|17219.08|17219.55|17219.55|17218.11|17218.11|0
1638781940000|2021-12-06 09:12:20|17220.49|17220.49|17219.59|17219.59|17220.49|17220.49|17219.59|17219.59|0
1638781960000|2021-12-06 09:12:40|17218.78|17218.78|17219.59|17219.59|17219.59|17219.59|17218.78|17218.78|0
1638782030000|2021-12-06 09:13:50|17218.18|17218.18|17218.18|17218.18|17218.18|17218.18|17218.18|17218.18|0
1638782040000|2021-12-06 09:14:00|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|17216.62|0
1638782050000|2021-12-06 09:14:10|17216.17|17216.17|17215.95|17215.95|17216.17|17216.17|17215.95|17215.95|0
1638782060000|2021-12-06 09:14:20|17216.77|17216.77|17215.43|17215.43|17216.77|17216.77|17215.43|17215.43|0
1638782070000|2021-12-06 09:14:30|17215.2|17215.2|17214.98|17214.98|17215.2|17215.2|17214.98|17214.98|0
1638782080000|2021-12-06 09:14:40|17214.76|17214.76|17214.31|17214.31|17214.76|17214.76|17214.31|17214.31|0
1638782090000|2021-12-06 09:14:50|17214.09|17214.09|17213.64|17213.64|17214.09|17214.09|17213.64|17213.64|0
1638782100000|2021-12-06 09:15:00|17212.21|17212.21|17213.68|17213.68|17213.68|17213.68|17212.21|17212.21|0
1638782110000|2021-12-06 09:15:10|17213.46|17213.46|17213.68|17213.68|17213.68|17213.68|17213.46|17213.46|0
1638782120000|2021-12-06 09:15:20|17212.77|17212.77|17213.96|17213.96|17213.96|17213.96|17212.48|17212.48|0
1638782130000|2021-12-06 09:15:30|17213.29|17213.29|17210.15|17210.15|17213.29|17213.29|17209.93|17209.93|0
1638782160000|2021-12-06 09:16:00|17210.82|17210.82|17208.82|17208.82|17211.49|17211.49|17208.82|17208.82|0
1638782180000|2021-12-06 09:16:20|17209.64|17209.64|17209.64|17209.64|17209.64|17209.64|17209.64|17209.64|0
1638782190000|2021-12-06 09:16:30|17209.19|17209.19|17207.79|17207.79|17209.19|17209.19|17207.79|17207.79|0
1638782200000|2021-12-06 09:16:40|17205.97|17205.97|17205.97|17205.97|17205.97|17205.97|17205.97|17205.97|0
1638782220000|2021-12-06 09:17:00|17204.53|17204.53|17202.19|17202.19|17204.53|17204.53|17202.19|17202.19|0
1638782250000|2021-12-06 09:17:30|17202.6|17202.6|17202.6|17202.6|17202.6|17202.6|17202.6|17202.6|0
1638782270000|2021-12-06 09:17:50|17201.78|17201.78|17201.78|17201.78|17201.78|17201.78|17201.78|17201.78|0
1638782280000|2021-12-06 09:18:00|17200.96|17200.96|17200.74|17200.74|17200.96|17200.96|17200.74|17200.74|0
1638782290000|2021-12-06 09:18:10|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|17203.09|0
1638782300000|2021-12-06 09:18:20|17204.03|17204.03|17204.03|17204.03|17204.03|17204.03|17204.03|17204.03|0
1638782310000|2021-12-06 09:18:30|17204.5|17204.5|17204.03|17204.03|17204.5|17204.5|17204.03|17204.03|0
1638782340000|2021-12-06 09:19:00|17204.85|17204.85|17213.3|17213.3|17213.3|17213.3|17204.85|17204.85|0
1638782350000|2021-12-06 09:19:10|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|17210.43|0
1638782400000|2021-12-06 09:20:00|17210.93|17210.93|17210.93|17210.93|17210.93|17210.93|17210.93|17210.93|0
1638782440000|2021-12-06 09:20:40|17210.71|17210.71|17210.71|17210.71|17210.71|17210.71|17210.71|17210.71|0
1638782450000|2021-12-06 09:20:50|17208.88|17208.88|17208.88|17208.88|17208.88|17208.88|17208.88|17208.88|0
1638782460000|2021-12-06 09:21:00|17209.7|17209.7|17209.7|17209.7|17209.7|17209.7|17209.23|17209.23|0
1638782470000|2021-12-06 09:21:10|17210.61|17210.61|17209.67|17209.67|17210.61|17210.61|17209.67|17209.67|0
1638782510000|2021-12-06 09:21:50|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|17210.34|0
1638782530000|2021-12-06 09:22:10|17209.52|17209.52|17210.34|17210.34|17210.34|17210.34|17209.52|17209.52|0
1638782550000|2021-12-06 09:22:30|17208.91|17208.91|17207.97|17207.97|17208.91|17208.91|17207.97|17207.97|0
1638782560000|2021-12-06 09:22:40|17206.63|17206.63|17206.63|17206.63|17206.63|17206.63|17206.63|17206.63|0
1638782600000|2021-12-06 09:23:20|17206.18|17206.18|17206.18|17206.18|17206.18|17206.18|17206.18|17206.18|0
1638782620000|2021-12-06 09:23:40|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|17205.27|0
1638782640000|2021-12-06 09:24:00|17205.04|17205.04|17207.52|17207.52|17207.52|17207.52|17205.04|17205.04|0
1638782670000|2021-12-06 09:24:30|17210.39|17210.39|17213.02|17213.02|17213.02|17213.02|17210.39|17210.39|0
1638782680000|2021-12-06 09:24:40|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|0
1638782700000|2021-12-06 09:25:00|17214.58|17214.58|17211.31|17211.31|17214.58|17214.58|17211.31|17211.31|0
1638782710000|2021-12-06 09:25:10|17210.4|17210.4|17211.34|17211.34|17211.34|17211.34|17210.4|17210.4|0
1638782730000|2021-12-06 09:25:30|17209.91|17209.91|17209.91|17209.91|17209.91|17209.91|17209.91|17209.91|0
1638782740000|2021-12-06 09:25:40|17208.99|17208.99|17209.91|17209.91|17210.82|17210.82|17208.99|17208.99|0
1638782750000|2021-12-06 09:25:50|17210.72|17210.72|17210.72|17210.72|17210.72|17210.72|17210.72|17210.72|0
1638782770000|2021-12-06 09:26:10|17212.36|17212.36|17212.36|17212.36|17212.36|17212.36|17212.36|17212.36|0
1638782790000|2021-12-06 09:26:30|17213.03|17213.03|17210.16|17210.16|17213.03|17213.03|17210.16|17210.16|0
1638782810000|2021-12-06 09:26:50|17208.28|17208.28|17197.74|17197.74|17208.28|17208.28|17197.74|17197.74|0
1638782820000|2021-12-06 09:27:00|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|17196.81|0
1638782830000|2021-12-06 09:27:10|17195.99|17195.99|17196.81|17196.81|17196.81|17196.81|17195.99|17195.99|0
1638782840000|2021-12-06 09:27:20|17193.94|17193.94|17191.47|17191.47|17193.94|17193.94|17191.47|17191.47|0
1638782850000|2021-12-06 09:27:30|17192.29|17192.29|17196.47|17196.47|17196.47|17196.47|17192.29|17192.29|0
1638782860000|2021-12-06 09:27:40|17197.28|17197.28|17191.47|17191.47|17197.28|17197.28|17191.47|17191.47|0
1638782870000|2021-12-06 09:27:50|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|0
1638782880000|2021-12-06 09:28:00|17191.88|17191.88|17191.67|17191.67|17191.88|17191.88|17191.67|17191.67|0
1638782910000|2021-12-06 09:28:30|17193.3|17193.3|17193.3|17193.3|17193.3|17193.3|17193.3|17193.3|0
1638782930000|2021-12-06 09:28:50|17194.74|17194.74|17194.74|17194.74|17194.74|17194.74|17194.74|17194.74|0
1638782940000|2021-12-06 09:29:00|17194.27|17194.27|17194.27|17194.27|17194.27|17194.27|17194.27|17194.27|0
1638782960000|2021-12-06 09:29:20|17193.33|17193.33|17192.89|17192.89|17193.33|17193.33|17192.89|17192.89|0
1638782970000|2021-12-06 09:29:30|17189.62|17189.62|17190.44|17190.44|17190.44|17190.44|17187.99|17187.99|0
1638782980000|2021-12-06 09:29:40|17187.99|17187.99|17190.44|17190.44|17190.44|17190.44|17187.99|17187.99|0
1638782990000|2021-12-06 09:29:50|17191.25|17191.25|17191.25|17191.25|17191.25|17191.25|17191.25|17191.25|0
1638783000000|2021-12-06 09:30:00|17190.44|17190.44|17186.34|17186.34|17190.44|17190.44|17186.34|17186.34|0
1638783010000|2021-12-06 09:30:10|17185.87|17185.87|17186.81|17186.81|17186.81|17186.81|17185.87|17185.87|0
1638783020000|2021-12-06 09:30:20|17185.14|17185.14|17183.3|17183.3|17185.14|17185.14|17180.04|17180.04|0
1638783030000|2021-12-06 09:30:30|17185.03|17185.03|17186.46|17186.46|17186.46|17186.46|17185.03|17185.03|0
1638783090000|2021-12-06 09:31:30|17184.83|17184.83|17184.7|17184.7|17185.64|17185.64|17184.7|17184.7|0
1638783120000|2021-12-06 09:32:00|17183.79|17183.79|17183.79|17183.79|17183.79|17183.79|17183.79|17183.79|0
1638783130000|2021-12-06 09:32:10|17180.52|17180.52|17183.79|17183.79|17183.79|17183.79|17180.52|17180.52|0
1638783140000|2021-12-06 09:32:20|17182.97|17182.97|17182.83|17182.83|17184.73|17184.73|17182.83|17182.83|0
1638783160000|2021-12-06 09:32:40|17181.39|17181.39|17181.39|17181.39|17181.39|17181.39|17181.39|17181.39|0
1638783190000|2021-12-06 09:33:10|17182.33|17182.33|17179.47|17179.47|17182.33|17182.33|17178.03|17178.03|0
1638783230000|2021-12-06 09:33:50|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|0
1638783250000|2021-12-06 09:34:10|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|17179.37|0
1638783260000|2021-12-06 09:34:20|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|17178.55|0
1638783290000|2021-12-06 09:34:50|17177.74|17177.74|17176.45|17176.45|17177.74|17177.74|17176.45|17176.45|0
1638783300000|2021-12-06 09:35:00|17177.36|17177.36|17177.27|17177.27|17177.36|17177.36|17176.45|17176.45|0
1638783310000|2021-12-06 09:35:10|17178.18|17178.18|17178.18|17178.18|17178.18|17178.18|17178.18|17178.18|0
1638783320000|2021-12-06 09:35:20|17178.68|17178.68|17178.33|17178.33|17179.15|17179.15|17178.33|17178.33|0
1638783330000|2021-12-06 09:35:30|17176.7|17176.7|17173.98|17173.98|17177.31|17177.31|17173.98|17173.98|0
1638783370000|2021-12-06 09:36:10|17173.17|17173.17|17171.78|17171.78|17173.17|17173.17|17171.78|17171.78|0
1638783400000|2021-12-06 09:36:40|17169.95|17169.95|17168.52|17168.52|17169.95|17169.95|17168.52|17168.52|0
1638783410000|2021-12-06 09:36:50|17167.41|17167.41|17165.53|17165.53|17167.41|17167.41|17165.06|17165.06|0
1638783430000|2021-12-06 09:37:10|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|0
1638783460000|2021-12-06 09:37:40|17163.43|17163.43|17161.6|17161.6|17163.89|17163.89|17161.6|17161.6|0
1638783470000|2021-12-06 09:37:50|17162.27|17162.27|17162.27|17162.27|17162.27|17162.27|17162.27|17162.27|0
1638783480000|2021-12-06 09:38:00|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|17161.8|0
1638783490000|2021-12-06 09:38:10|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1638783530000|2021-12-06 09:38:50|17161.72|17161.72|17160.08|17160.08|17161.72|17161.72|17160.08|17160.08|0
1638783540000|2021-12-06 09:39:00|17158.45|17158.45|17159.47|17159.47|17159.47|17159.47|17158.45|17158.45|0
1638783550000|2021-12-06 09:39:10|17161.11|17161.11|17162.74|17162.74|17162.74|17162.74|17161.11|17161.11|0
1638783580000|2021-12-06 09:39:40|17161.83|17161.83|17161.27|17161.27|17161.83|17161.83|17161.27|17161.27|0
1638783590000|2021-12-06 09:39:50|17159.64|17159.64|17156.77|17156.77|17159.64|17159.64|17155.34|17155.34|0
1638783600000|2021-12-06 09:40:00|17154.47|17154.47|17154.47|17154.47|17154.47|17154.47|17154.47|17154.47|0
1638783610000|2021-12-06 09:40:10|17152.84|17152.84|17152.49|17152.49|17153.66|17153.66|17152.49|17152.49|0
1638783620000|2021-12-06 09:40:20|17152.02|17152.02|17151.09|17151.09|17152.49|17152.49|17151.09|17151.09|0
1638783630000|2021-12-06 09:40:30|17150.62|17150.62|17150.16|17150.16|17150.62|17150.62|17150.16|17150.16|0
1638783640000|2021-12-06 09:40:40|17148.72|17148.72|17148.72|17148.72|17148.72|17148.72|17148.72|17148.72|0
1638783650000|2021-12-06 09:40:50|17147.09|17147.09|17147.09|17147.09|17147.09|17147.09|17147.09|17147.09|0
1638783670000|2021-12-06 09:41:10|17147.91|17147.91|17147.91|17147.91|17147.91|17147.91|17147.91|17147.91|0
1638783690000|2021-12-06 09:41:30|17146.47|17146.47|17143.61|17143.61|17146.47|17146.47|17143.61|17143.61|0
1638783720000|2021-12-06 09:42:00|17145.04|17145.04|17146.33|17146.33|17146.33|17146.33|17145.04|17145.04|0
1638783800000|2021-12-06 09:43:20|17147.44|17147.44|17154.14|17154.14|17154.14|17154.14|17147.44|17147.44|0
1638783810000|2021-12-06 09:43:30|17153.67|17153.67|17155.08|17155.08|17155.08|17155.08|17153.67|17153.67|0
1638783820000|2021-12-06 09:43:40|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|17155.55|0
1638783860000|2021-12-06 09:44:20|17154.73|17154.73|17154.73|17154.73|17154.73|17154.73|17154.73|17154.73|0
1638783880000|2021-12-06 09:44:40|17155.65|17155.65|17154.21|17154.21|17155.65|17155.65|17154.21|17154.21|0
1638783890000|2021-12-06 09:44:50|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|0
1638783900000|2021-12-06 09:45:00|17154.34|17154.34|17151.89|17151.89|17154.34|17154.34|17151.89|17151.89|0
1638783910000|2021-12-06 09:45:10|17150.26|17150.26|17147.41|17147.41|17150.26|17150.26|17147.41|17147.41|0
1638783920000|2021-12-06 09:45:20|17145.78|17145.78|17144.96|17144.96|17145.78|17145.78|17144.96|17144.96|0
1638783940000|2021-12-06 09:45:40|17144.15|17144.15|17144.15|17144.15|17144.15|17144.15|17144.15|17144.15|0
1638783960000|2021-12-06 09:46:00|17142.51|17142.51|17139.77|17139.77|17142.51|17142.51|17139.77|17139.77|0
1638783970000|2021-12-06 09:46:10|17136.91|17136.91|17130.61|17130.61|17136.91|17136.91|17130.61|17130.61|0
1638784000000|2021-12-06 09:46:40|17132.24|17132.24|17134.12|17134.12|17134.12|17134.12|17132.24|17132.24|0
1638784010000|2021-12-06 09:46:50|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|17134.94|0
1638784020000|2021-12-06 09:47:00|17136.57|17136.57|17135.64|17135.64|17136.57|17136.57|17135.64|17135.64|0
1638784030000|2021-12-06 09:47:10|17136.57|17136.57|17136.57|17136.57|17136.57|17136.57|17136.57|17136.57|0
1638784060000|2021-12-06 09:47:40|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|0
1638784070000|2021-12-06 09:47:50|17133.41|17133.41|17133.41|17133.41|17133.41|17133.41|17133.41|17133.41|0
1638784080000|2021-12-06 09:48:00|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|17134.22|0
1638784100000|2021-12-06 09:48:20|17135.86|17135.86|17137.49|17137.49|17137.49|17137.49|17135.86|17135.86|0
1638784130000|2021-12-06 09:48:50|17139.12|17139.12|17138.3|17138.3|17139.12|17139.12|17138.3|17138.3|0
1638784140000|2021-12-06 09:49:00|17141.17|17141.17|17141.17|17141.17|17141.17|17141.17|17141.17|17141.17|0
1638784150000|2021-12-06 09:49:10|17139.74|17139.74|17140.55|17140.55|17140.55|17140.55|17139.74|17139.74|0
1638784160000|2021-12-06 09:49:20|17142.45|17142.45|17143.39|17143.39|17143.39|17143.39|17142.45|17142.45|0
1638784170000|2021-12-06 09:49:30|17142.4|17142.4|17142.87|17142.87|17143.22|17143.22|17142.4|17142.4|0
1638784200000|2021-12-06 09:50:00|17145.41|17145.41|17144.6|17144.6|17145.41|17145.41|17144.6|17144.6|0
1638784220000|2021-12-06 09:50:20|17145.51|17145.51|17145.51|17145.51|17145.51|17145.51|17145.51|17145.51|0
1638784240000|2021-12-06 09:50:40|17146.94|17146.94|17146.94|17146.94|17146.94|17146.94|17146.94|17146.94|0
1638784250000|2021-12-06 09:50:50|17146.13|17146.13|17146.13|17146.13|17146.13|17146.13|17146.13|17146.13|0
1638784260000|2021-12-06 09:51:00|17143.34|17143.34|17132.97|17132.97|17143.34|17143.34|17132.97|17132.97|0
1638784270000|2021-12-06 09:51:10|17132.41|17132.41|17129.37|17129.37|17132.41|17132.41|17129.37|17129.37|0
1638784280000|2021-12-06 09:51:20|17124.67|17124.67|17124.67|17124.67|17124.67|17124.67|17124.67|17124.67|0
1638784290000|2021-12-06 09:51:30|17122.22|17122.22|17116.87|17116.87|17122.22|17122.22|17116.87|17116.87|0
1638784300000|2021-12-06 09:51:40|17115.24|17115.24|17116.87|17116.87|17118.51|17118.51|17115.24|17115.24|0
1638784310000|2021-12-06 09:51:50|17115.44|17115.44|17112.77|17112.77|17115.44|17115.44|17110.32|17110.32|0
1638784320000|2021-12-06 09:52:00|17111.88|17111.88|17111.66|17111.66|17111.88|17111.88|17111.66|17111.66|0
1638784330000|2021-12-06 09:52:10|17110.22|17110.22|17110.22|17110.22|17110.22|17110.22|17110.22|17110.22|0
1638784350000|2021-12-06 09:52:30|17109.33|17109.33|17110.76|17110.76|17111.21|17111.21|17109.33|17109.33|0
1638784360000|2021-12-06 09:52:40|17111.68|17111.68|17111.68|17111.68|17111.68|17111.68|17111.68|17111.68|0
1638784380000|2021-12-06 09:53:00|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|17112.12|0
1638784390000|2021-12-06 09:53:10|17112.35|17112.35|17112.35|17112.35|17112.35|17112.35|17112.35|17112.35|0
1638784400000|2021-12-06 09:53:20|17111.53|17111.53|17104.39|17104.39|17111.53|17111.53|17102.98|17102.98|0
1638784410000|2021-12-06 09:53:30|17103.49|17103.49|17103.49|17103.49|17103.49|17103.49|17103.49|17103.49|0
1638784420000|2021-12-06 09:53:40|17104.31|17104.31|17104.09|17104.09|17104.31|17104.31|17103.62|17103.62|0
1638784430000|2021-12-06 09:53:50|17103.86|17103.86|17103.86|17103.86|17103.86|17103.86|17103.86|17103.86|0
1638784440000|2021-12-06 09:54:00|17103.64|17103.64|17102.38|17102.38|17103.64|17103.64|17102.38|17102.38|0
1638784450000|2021-12-06 09:54:10|17100.74|17100.74|17100.79|17100.79|17102.13|17102.13|17100.74|17100.74|0
1638784460000|2021-12-06 09:54:20|17101.24|17101.24|17097.59|17097.59|17101.24|17101.24|17097.59|17097.59|0
1638784480000|2021-12-06 09:54:40|17098.25|17098.25|17100.11|17100.11|17100.6|17100.6|17098.25|17098.25|0
1638784510000|2021-12-06 09:55:10|17099.17|17099.17|17099.17|17099.17|17099.17|17099.17|17099.17|17099.17|0
1638784520000|2021-12-06 09:55:20|17099.62|17099.62|17100.07|17100.07|17100.07|17100.07|17099.62|17099.62|0
1638784540000|2021-12-06 09:55:40|17099.84|17099.84|17099.84|17099.84|17099.84|17099.84|17099.84|17099.84|0
1638784550000|2021-12-06 09:55:50|17100.66|17100.66|17105.64|17105.64|17105.64|17105.64|17100.66|17100.66|0
1638784560000|2021-12-06 09:56:00|17106.31|17106.31|17104.67|17104.67|17106.31|17106.31|17104.67|17104.67|0
1638784570000|2021-12-06 09:56:10|17104.9|17104.9|17104.9|17104.9|17104.9|17104.9|17104.9|17104.9|0
1638784590000|2021-12-06 09:56:30|17104.08|17104.08|17105.94|17105.94|17105.94|17105.94|17104.08|17104.08|0
1638784650000|2021-12-06 09:57:30|17106.38|17106.38|17106.38|17106.38|17106.38|17106.38|17106.38|17106.38|0
1638784660000|2021-12-06 09:57:40|17105.49|17105.49|17105.49|17105.49|17105.49|17105.49|17105.49|17105.49|0
1638784670000|2021-12-06 09:57:50|17104.38|17104.38|17107.05|17107.05|17107.05|17107.05|17104.38|17104.38|0
1638784680000|2021-12-06 09:58:00|17106.82|17106.82|17106.82|17106.82|17106.82|17106.82|17106.82|17106.82|0
1638784700000|2021-12-06 09:58:20|17106.6|17106.6|17098.88|17098.88|17106.6|17106.6|17098.88|17098.88|0
1638784710000|2021-12-06 09:58:30|17097.25|17097.25|17098.06|17098.06|17098.06|17098.06|17096.43|17096.43|0
1638784720000|2021-12-06 09:58:40|17097.25|17097.25|17097.25|17097.25|17097.25|17097.25|17097.25|17097.25|0
1638784740000|2021-12-06 09:59:00|17097.02|17097.02|17095.62|17095.62|17097.02|17097.02|17094.21|17094.21|0
1638784750000|2021-12-06 09:59:10|17092.75|17092.75|17092.75|17092.75|17092.75|17092.75|17092.75|17092.75|0
1638784760000|2021-12-06 09:59:20|17090.34|17090.34|17077.99|17077.99|17090.34|17090.34|17077.99|17077.99|0
1638784770000|2021-12-06 09:59:30|17078.93|17078.93|17078.66|17078.66|17078.93|17078.93|17077.99|17077.99|0
1638784790000|2021-12-06 09:59:50|17081.4|17081.4|17081.87|17081.87|17081.87|17081.87|17081.4|17081.4|0
1638784800000|2021-12-06 10:00:00|17083.5|17083.5|17081.14|17081.14|17084.41|17084.41|17081.14|17081.14|0
1638784810000|2021-12-06 10:00:10|17080.7|17080.7|17081.46|17081.46|17081.46|17081.46|17080.03|17080.03|0
1638784820000|2021-12-06 10:00:20|17081.24|17081.24|17082.82|17082.82|17084.47|17084.47|17080.79|17080.79|0
1638784830000|2021-12-06 10:00:30|17083.63|17083.63|17084.08|17084.08|17084.08|17084.08|17083.63|17083.63|0
1638784840000|2021-12-06 10:00:40|17084.97|17084.97|17084.3|17084.3|17085.19|17085.19|17084.3|17084.3|0
1638784850000|2021-12-06 10:00:50|17084.86|17084.86|17084.49|17084.49|17084.86|17084.86|17084.04|17084.04|0
1638784860000|2021-12-06 10:01:00|17084.94|17084.94|17084.94|17084.94|17084.94|17084.94|17084.94|17084.94|0
1638784870000|2021-12-06 10:01:10|17084.71|17084.71|17084.04|17084.04|17084.94|17084.94|17084.04|17084.04|0
1638784880000|2021-12-06 10:01:20|17083.15|17083.15|17082.93|17082.93|17083.15|17083.15|17082.93|17082.93|0
1638784890000|2021-12-06 10:01:30|17083.6|17083.6|17092.24|17092.24|17092.24|17092.24|17083.6|17083.6|0
1638784900000|2021-12-06 10:01:40|17094.07|17094.07|17094.22|17094.22|17094.22|17094.22|17093.4|17093.4|0
1638784910000|2021-12-06 10:01:50|17093.66|17093.66|17094.13|17094.13|17094.13|17094.13|17093.66|17093.66|0
1638784920000|2021-12-06 10:02:00|17095.12|17095.12|17096.7|17096.7|17097.17|17097.17|17095.12|17095.12|0
1638784930000|2021-12-06 10:02:10|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|0
1638784960000|2021-12-06 10:02:40|17092.45|17092.45|17090.52|17090.52|17092.45|17092.45|17090.52|17090.52|0
1638784970000|2021-12-06 10:02:50|17090.99|17090.99|17090.17|17090.17|17090.99|17090.99|17090.17|17090.17|0
1638784980000|2021-12-06 10:03:00|17088.74|17088.74|17074.02|17074.02|17088.74|17088.74|17074.02|17074.02|0
1638784990000|2021-12-06 10:03:10|17072.53|17072.53|17072.88|17072.88|17072.88|17072.88|17072.07|17072.07|0
1638785000000|2021-12-06 10:03:20|17073.36|17073.36|17073.83|17073.83|17073.83|17073.83|17073.36|17073.36|0
1638785010000|2021-12-06 10:03:30|17074.76|17074.76|17075.43|17075.43|17075.43|17075.43|17074.76|17074.76|0
1638785040000|2021-12-06 10:04:00|17075.65|17075.65|17075.65|17075.65|17075.65|17075.65|17075.65|17075.65|0
1638785050000|2021-12-06 10:04:10|17077.14|17077.14|17077.61|17077.61|17077.61|17077.61|17077.14|17077.14|0
1638785070000|2021-12-06 10:04:30|17076.18|17076.18|17076.18|17076.18|17076.18|17076.18|17076.18|17076.18|0
1638785100000|2021-12-06 10:05:00|17078.63|17078.63|17089.86|17089.86|17089.86|17089.86|17078.63|17078.63|0
1638785120000|2021-12-06 10:05:20|17090.32|17090.32|17089.18|17089.18|17090.32|17090.32|17088.69|17088.69|0
1638785130000|2021-12-06 10:05:30|17090.13|17090.13|17090.13|17090.13|17090.13|17090.13|17090.13|17090.13|0
1638785140000|2021-12-06 10:05:40|17091.24|17091.24|17091.46|17091.46|17091.46|17091.46|17091.24|17091.24|0
1638785150000|2021-12-06 10:05:50|17090.99|17090.99|17090.99|17090.99|17090.99|17090.99|17090.99|17090.99|0
1638785160000|2021-12-06 10:06:00|17090|17090|17089.53|17089.53|17090|17090|17089.53|17089.53|0
1638785170000|2021-12-06 10:06:10|17090.35|17090.35|17090.35|17090.35|17090.35|17090.35|17090.35|17090.35|0
1638785180000|2021-12-06 10:06:20|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|17091.84|0
1638785200000|2021-12-06 10:06:40|17091.02|17091.02|17091.82|17091.82|17091.82|17091.82|17090.4|17090.4|0
1638785210000|2021-12-06 10:06:50|17092.63|17092.63|17093.1|17093.1|17093.1|17093.1|17092.63|17092.63|0
1638785220000|2021-12-06 10:07:00|17093.57|17093.57|17098.14|17098.14|17099.06|17099.06|17093.57|17093.57|0
1638785270000|2021-12-06 10:07:50|17098.64|17098.64|17098.64|17098.64|17098.64|17098.64|17098.64|17098.64|0
1638785280000|2021-12-06 10:08:00|17099.08|17099.08|17099.08|17099.08|17099.08|17099.08|17099.08|17099.08|0
1638785290000|2021-12-06 10:08:10|17100.32|17100.32|17093.12|17093.12|17101.43|17101.43|17093.12|17093.12|0
1638785320000|2021-12-06 10:08:40|17091.63|17091.63|17091.63|17091.63|17091.63|17091.63|17091.63|17091.63|0
1638785330000|2021-12-06 10:08:50|17091.85|17091.85|17091.85|17091.85|17091.85|17091.85|17091.85|17091.85|0
1638785340000|2021-12-06 10:09:00|17090.22|17090.22|17090.22|17090.22|17090.22|17090.22|17090.22|17090.22|0
1638785360000|2021-12-06 10:09:20|17089.4|17089.4|17087.77|17087.77|17089.4|17089.4|17087.77|17087.77|0
1638785370000|2021-12-06 10:09:30|17085.03|17085.03|17079.62|17079.62|17085.03|17085.03|17079.62|17079.62|0
1638785390000|2021-12-06 10:09:50|17078.68|17078.68|17078.68|17078.68|17078.68|17078.68|17078.68|17078.68|0
1638785400000|2021-12-06 10:10:00|17079.49|17079.49|17078.06|17078.06|17079.49|17079.49|17078.06|17078.06|0
1638785420000|2021-12-06 10:10:20|17079.89|17079.89|17079.89|17079.89|17079.89|17079.89|17079.89|17079.89|0
1638785450000|2021-12-06 10:10:50|17079.22|17079.22|17077.39|17077.39|17079.22|17079.22|17077.39|17077.39|0
1638785460000|2021-12-06 10:11:00|17076.57|17076.57|17073.91|17073.91|17076.57|17076.57|17073.91|17073.91|0
1638785470000|2021-12-06 10:11:10|17074.38|17074.38|17074.85|17074.85|17074.85|17074.85|17074.38|17074.38|0
1638785480000|2021-12-06 10:11:20|17073.91|17073.91|17073.44|17073.44|17073.91|17073.91|17073.44|17073.44|0
1638785510000|2021-12-06 10:11:50|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|17072.55|0
1638785520000|2021-12-06 10:12:00|17070.72|17070.72|17070.37|17070.37|17072.36|17072.36|17070.37|17070.37|0
1638785530000|2021-12-06 10:12:10|17069.55|17069.55|17068.64|17068.64|17069.55|17069.55|17068.64|17068.64|0
1638785540000|2021-12-06 10:12:20|17069.53|17069.53|17070.03|17070.03|17070.03|17070.03|17069.53|17069.53|0
1638785570000|2021-12-06 10:12:50|17070.85|17070.85|17070.85|17070.85|17070.85|17070.85|17070.38|17070.38|0
1638785580000|2021-12-06 10:13:00|17070.4|17070.4|17070.18|17070.18|17070.4|17070.4|17070.18|17070.18|0
1638785600000|2021-12-06 10:13:20|17070.65|17070.65|17070.65|17070.65|17070.65|17070.65|17070.65|17070.65|0
1638785620000|2021-12-06 10:13:40|17072.55|17072.55|17076.2|17076.2|17076.2|17076.2|17072.33|17072.33|0
1638785630000|2021-12-06 10:13:50|17077.02|17077.02|17086.25|17086.25|17086.25|17086.25|17077.02|17077.02|0
1638785640000|2021-12-06 10:14:00|17085.43|17085.43|17088.19|17088.19|17088.19|17088.19|17085.43|17085.43|0
1638785650000|2021-12-06 10:14:10|17090.64|17090.64|17089.01|17089.01|17090.64|17090.64|17089.01|17089.01|0
1638785670000|2021-12-06 10:14:30|17089.48|17089.48|17089.48|17089.48|17089.48|17089.48|17089.48|17089.48|0
1638785680000|2021-12-06 10:14:40|17088.56|17088.56|17088.56|17088.56|17088.56|17088.56|17088.56|17088.56|0
1638785690000|2021-12-06 10:14:50|17089.5|17089.5|17090.31|17090.31|17090.31|17090.31|17089.5|17089.5|0
1638785700000|2021-12-06 10:15:00|17091.13|17091.13|17093.49|17093.49|17093.49|17093.49|17091.13|17091.13|0
1638785710000|2021-12-06 10:15:10|17092.68|17092.68|17092.21|17092.21|17092.68|17092.68|17092.21|17092.21|0
1638785720000|2021-12-06 10:15:20|17091.39|17091.39|17091.39|17091.39|17091.39|17091.39|17091.39|17091.39|0
1638785740000|2021-12-06 10:15:40|17089.76|17089.76|17081.72|17081.72|17089.76|17089.76|17081.72|17081.72|0
1638785760000|2021-12-06 10:16:00|17080.9|17080.9|17080.9|17080.9|17080.9|17080.9|17080.9|17080.9|0
1638785770000|2021-12-06 10:16:10|17081.72|17081.72|17081.94|17081.94|17081.94|17081.94|17081.72|17081.72|0
1638785780000|2021-12-06 10:16:20|17082.41|17082.41|17082.41|17082.41|17082.41|17082.41|17082.41|17082.41|0
1638785800000|2021-12-06 10:16:40|17081.59|17081.59|17081.39|17081.39|17081.59|17081.59|17081.39|17081.39|0
1638785810000|2021-12-06 10:16:50|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|17080.57|0
1638785820000|2021-12-06 10:17:00|17078.74|17078.74|17078.74|17078.74|17078.74|17078.74|17078.74|17078.74|0
1638785830000|2021-12-06 10:17:10|17077.8|17077.8|17078.27|17078.27|17078.27|17078.27|17077.8|17077.8|0
1638785840000|2021-12-06 10:17:20|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|17077.36|0
1638785860000|2021-12-06 10:17:40|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|0
1638785870000|2021-12-06 10:17:50|17076.74|17076.74|17076.74|17076.74|17076.74|17076.74|17076.74|17076.74|0
1638785890000|2021-12-06 10:18:10|17075.11|17075.11|17076.94|17076.94|17076.94|17076.94|17075.11|17075.11|0
1638785900000|2021-12-06 10:18:20|17078.37|17078.37|17076.94|17076.94|17078.37|17078.37|17075.5|17075.5|0
1638785910000|2021-12-06 10:18:30|17076.02|17076.02|17075.8|17075.8|17076.02|17076.02|17075.8|17075.8|0
1638785940000|2021-12-06 10:19:00|17076.62|17076.62|17078.25|17078.25|17078.25|17078.25|17076.62|17076.62|0
1638785950000|2021-12-06 10:19:10|17079.07|17079.07|17077.24|17077.24|17079.07|17079.07|17077.24|17077.24|0
1638785960000|2021-12-06 10:19:20|17077.71|17077.71|17075.83|17075.83|17077.71|17077.71|17075.83|17075.83|0
1638785990000|2021-12-06 10:19:50|17077.26|17077.26|17077.26|17077.26|17077.26|17077.26|17077.26|17077.26|0
1638786000000|2021-12-06 10:20:00|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|17078.18|0
1638786030000|2021-12-06 10:20:30|17080|17080|17081.73|17081.73|17081.73|17081.73|17080|17080|0
1638786060000|2021-12-06 10:21:00|17082.68|17082.68|17085.54|17085.54|17085.54|17085.54|17082.68|17082.68|0
1638786090000|2021-12-06 10:21:30|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|17083.81|0
1638786100000|2021-12-06 10:21:40|17085.44|17085.44|17084.5|17084.5|17085.44|17085.44|17084.5|17084.5|0
1638786110000|2021-12-06 10:21:50|17086.68|17086.68|17086.68|17086.68|17086.68|17086.68|17086.68|17086.68|0
1638786130000|2021-12-06 10:22:10|17085.85|17085.85|17084.22|17084.22|17085.85|17085.85|17084.22|17084.22|0
1638786140000|2021-12-06 10:22:20|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|17085.66|0
1638786180000|2021-12-06 10:23:00|17084.84|17084.84|17082.71|17082.71|17084.84|17084.84|17082.71|17082.71|0
1638786210000|2021-12-06 10:23:30|17081.28|17081.28|17074.98|17074.98|17081.28|17081.28|17074.98|17074.98|0
1638786280000|2021-12-06 10:24:40|17075.45|17075.45|17064.05|17064.05|17075.45|17075.45|17064.05|17064.05|0
1638786290000|2021-12-06 10:24:50|17064.97|17064.97|17062.98|17062.98|17065.44|17065.44|17062.98|17062.98|0
1638786300000|2021-12-06 10:25:00|17060.73|17060.73|17061.65|17061.65|17061.65|17061.65|17060.73|17060.73|0
1638786320000|2021-12-06 10:25:20|17060.48|17060.48|17060.48|17060.48|17060.48|17060.48|17060.48|17060.48|0
1638786350000|2021-12-06 10:25:50|17058.81|17058.81|17048.73|17048.73|17058.81|17058.81|17048.73|17048.73|0
1638786360000|2021-12-06 10:26:00|17047.79|17047.79|17041.81|17041.81|17047.79|17047.79|17041.81|17041.81|0
1638786370000|2021-12-06 10:26:10|17042.72|17042.72|17042.72|17042.72|17042.72|17042.72|17042.72|17042.72|0
1638786380000|2021-12-06 10:26:20|17041.81|17041.81|17039.36|17039.36|17041.81|17041.81|17039.36|17039.36|0
1638786420000|2021-12-06 10:27:00|17040.18|17040.18|17039.33|17039.33|17041.09|17041.09|17039.33|17039.33|0
1638786460000|2021-12-06 10:27:40|17039.8|17039.8|17039.8|17039.8|17039.8|17039.8|17039.8|17039.8|0
1638786470000|2021-12-06 10:27:50|17040.75|17040.75|17039.93|17039.93|17040.75|17040.75|17039.93|17039.93|0
1638786480000|2021-12-06 10:28:00|17040.75|17040.75|17041.56|17041.56|17041.56|17041.56|17040.75|17040.75|0
1638786490000|2021-12-06 10:28:10|17040.75|17040.75|17040.75|17040.75|17040.75|17040.75|17040.75|17040.75|0
1638786500000|2021-12-06 10:28:20|17041.56|17041.56|17039.51|17039.51|17042.38|17042.38|17039.51|17039.51|0
1638786510000|2021-12-06 10:28:30|17036.17|17036.17|17036.73|17036.73|17036.73|17036.73|17036.17|17036.17|0
1638786530000|2021-12-06 10:28:50|17037.64|17037.64|17038.46|17038.46|17038.46|17038.46|17037.64|17037.64|0
1638786580000|2021-12-06 10:29:40|17036.82|17036.82|17027.11|17027.11|17037.64|17037.64|17027.11|17027.11|0
1638786590000|2021-12-06 10:29:50|17028.05|17028.05|17026.51|17026.51|17028.86|17028.86|17026.51|17026.51|0
1638786600000|2021-12-06 10:30:00|17027.33|17027.33|17028.76|17028.76|17028.76|17028.76|17027.33|17027.33|0
1638786610000|2021-12-06 10:30:10|17029.58|17029.58|17030.04|17030.04|17030.59|17030.59|17029.58|17029.58|0
1638786630000|2021-12-06 10:30:30|17027.34|17027.34|17019.35|17019.35|17027.34|17027.34|17019.35|17019.35|0
1638786640000|2021-12-06 10:30:40|17018.54|17018.54|17018.54|17018.54|17018.54|17018.54|17018.54|17018.54|0
1638786670000|2021-12-06 10:31:10|17016.9|17016.9|17015.99|17015.99|17016.9|17016.9|17015.99|17015.99|0
1638786680000|2021-12-06 10:31:20|17014.36|17014.36|17014.36|17014.36|17014.36|17014.36|17014.36|17014.36|0
1638786690000|2021-12-06 10:31:30|17013.42|17013.42|17007.62|17007.62|17013.42|17013.42|17007.62|17007.62|0
1638786700000|2021-12-06 10:31:40|17006.81|17006.81|16990.58|16990.58|17006.81|17006.81|16990.58|16990.58|0
1638786710000|2021-12-06 10:31:50|16989.46|16989.46|16987.01|16987.01|16989.46|16989.46|16987.01|16987.01|0
1638786760000|2021-12-06 10:32:40|16985.58|16985.58|16985.58|16985.58|16985.58|16985.58|16985.58|16985.58|0
1638786770000|2021-12-06 10:32:50|16986.05|16986.05|16986.05|16986.05|16986.05|16986.05|16986.05|16986.05|0
1638786780000|2021-12-06 10:33:00|16991.53|16991.53|17001.3|17001.3|17001.3|17001.3|16990.24|16990.24|0
1638786810000|2021-12-06 10:33:30|17002.23|17002.23|17005.1|17005.1|17005.1|17005.1|17002.23|17002.23|0
1638786820000|2021-12-06 10:33:40|17006.73|17006.73|17009.06|17009.06|17009.06|17009.06|17006.73|17006.73|0
1638786840000|2021-12-06 10:34:00|17010.73|17010.73|17009.82|17009.82|17010.73|17010.73|17009.82|17009.82|0
1638786850000|2021-12-06 10:34:10|17009.35|17009.35|17007.71|17007.71|17009.35|17009.35|17006.9|17006.9|0
1638786860000|2021-12-06 10:34:20|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|0
1638786880000|2021-12-06 10:34:40|17007.26|17007.26|17007.26|17007.26|17007.26|17007.26|17007.26|17007.26|0
1638786900000|2021-12-06 10:35:00|17006.45|17006.45|16997.04|16997.04|17006.45|17006.45|16997.04|16997.04|0
1638786910000|2021-12-06 10:35:10|16995.31|16995.31|16995.31|16995.31|16995.31|16995.31|16995.31|16995.31|0
1638786920000|2021-12-06 10:35:20|16993.67|16993.67|16994.49|16994.49|16994.49|16994.49|16993.67|16993.67|0
1638786960000|2021-12-06 10:36:00|16993.08|16993.08|16993.08|16993.08|16993.08|16993.08|16993.08|16993.08|0
1638786970000|2021-12-06 10:36:10|16991.67|16991.67|16993.1|16993.1|16993.1|16993.1|16991.67|16991.67|0
1638786980000|2021-12-06 10:36:20|16992.17|16992.17|16995.44|16995.44|16995.44|16995.44|16992.17|16992.17|0
1638786990000|2021-12-06 10:36:30|16996.1|16996.1|16996.77|16996.77|16996.77|16996.77|16996.1|16996.1|0
1638787010000|2021-12-06 10:36:50|16995.96|16995.96|16995.96|16995.96|16995.96|16995.96|16995.96|16995.96|0
1638787020000|2021-12-06 10:37:00|16995.14|16995.14|16993.71|16993.71|16995.14|16995.14|16993.71|16993.71|0
1638787060000|2021-12-06 10:37:40|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|0
1638787080000|2021-12-06 10:38:00|16993.68|16993.68|16997.45|16997.45|16997.45|16997.45|16993.68|16993.68|0
1638787090000|2021-12-06 10:38:10|16998.26|16998.26|16996.28|16996.28|16998.26|16998.26|16996.28|16996.28|0
1638787100000|2021-12-06 10:38:20|16995.36|16995.36|16992.19|16992.19|16995.36|16995.36|16992.19|16992.19|0
1638787110000|2021-12-06 10:38:30|16993.11|16993.11|16994.28|16994.28|16994.28|16994.28|16993.11|16993.11|0
1638787130000|2021-12-06 10:38:50|16992.85|16992.85|16991.42|16991.42|16992.85|16992.85|16991.42|16991.42|0
1638787140000|2021-12-06 10:39:00|16989.98|16989.98|16987.66|16987.66|16989.98|16989.98|16987.66|16987.66|0
1638787180000|2021-12-06 10:39:40|16986.74|16986.74|16986.74|16986.74|16986.74|16986.74|16986.74|16986.74|0
1638787200000|2021-12-06 10:40:00|16987.21|16987.21|16988.61|16988.61|16988.61|16988.61|16987.21|16987.21|0
1638787220000|2021-12-06 10:40:20|16987.2|16987.2|16986.7|16986.7|16987.2|16987.2|16985.76|16985.76|0
1638787240000|2021-12-06 10:40:40|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|16987.12|0
1638787260000|2021-12-06 10:41:00|16991.68|16991.68|16988.94|16988.94|16991.68|16991.68|16988.94|16988.94|0
1638787280000|2021-12-06 10:41:20|16991.39|16991.39|16991.39|16991.39|16991.39|16991.39|16991.39|16991.39|0
1638787290000|2021-12-06 10:41:30|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|16991.86|0
1638787300000|2021-12-06 10:41:40|16992.33|16992.33|16991.52|16991.52|16992.33|16992.33|16990.7|16990.7|0
1638787310000|2021-12-06 10:41:50|16994.38|16994.38|16997.64|16997.64|16997.64|16997.64|16994.38|16994.38|0
1638787320000|2021-12-06 10:42:00|16998.46|16998.46|17000.13|17000.13|17000.13|17000.13|16998.46|16998.46|0
1638787340000|2021-12-06 10:42:20|16998.99|16998.99|16996.74|16996.74|16998.99|16998.99|16996.74|16996.74|0
1638787350000|2021-12-06 10:42:30|16996.07|16996.07|16996.07|16996.07|16996.07|16996.07|16996.07|16996.07|0
1638787360000|2021-12-06 10:42:40|16995.63|16995.63|16995.18|16995.18|16995.63|16995.63|16995.18|16995.18|0
1638787370000|2021-12-06 10:42:50|16994.36|16994.36|16994.36|16994.36|16994.36|16994.36|16994.36|16994.36|0
1638787380000|2021-12-06 10:43:00|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|0
1638787400000|2021-12-06 10:43:20|16992.07|16992.07|16990.55|16990.55|16992.07|16992.07|16990.55|16990.55|0
1638787420000|2021-12-06 10:43:40|16991.11|16991.11|16991.11|16991.11|16991.11|16991.11|16991.11|16991.11|0
1638787430000|2021-12-06 10:43:50|16989.48|16989.48|16988.66|16988.66|16989.48|16989.48|16988.66|16988.66|0
1638787450000|2021-12-06 10:44:10|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|0
1638787460000|2021-12-06 10:44:20|16991.23|16991.23|16991.23|16991.23|16991.23|16991.23|16991.23|16991.23|0
1638787470000|2021-12-06 10:44:30|16992.67|16992.67|16990.04|16990.04|16992.67|16992.67|16990.04|16990.04|0
1638787500000|2021-12-06 10:45:00|16992.91|16992.91|16990.56|16990.56|16992.91|16992.91|16990.56|16990.56|0
1638787510000|2021-12-06 10:45:10|16991.03|16991.03|16990.87|16990.87|16992.76|16992.76|16990.31|16990.31|0
1638787520000|2021-12-06 10:45:20|16991.68|16991.68|16991.68|16991.68|16991.68|16991.68|16991.68|16991.68|0
1638787530000|2021-12-06 10:45:30|16988.58|16988.58|16984.15|16984.15|16988.58|16988.58|16984.15|16984.15|0
1638787550000|2021-12-06 10:45:50|16986.03|16986.03|16987.44|16987.44|16987.44|16987.44|16986.03|16986.03|0
1638787560000|2021-12-06 10:46:00|16986.01|16986.01|16983.58|16983.58|16986.01|16986.01|16983.58|16983.58|0
1638787570000|2021-12-06 10:46:10|16986.45|16986.45|16985.63|16985.63|16986.45|16986.45|16985.63|16985.63|0
1638787600000|2021-12-06 10:46:40|16986.45|16986.45|16983.06|16983.06|16986.45|16986.45|16983.06|16983.06|0
1638787620000|2021-12-06 10:47:00|16982.25|16982.25|16982.25|16982.25|16982.25|16982.25|16982.25|16982.25|0
1638787640000|2021-12-06 10:47:20|16979.51|16979.51|16980.45|16980.45|16980.45|16980.45|16979.51|16979.51|0
1638787650000|2021-12-06 10:47:30|16981.94|16981.94|16987.3|16987.3|16987.74|16987.74|16981.94|16981.94|0
1638787670000|2021-12-06 10:47:50|16986.38|16986.38|16986.38|16986.38|16986.38|16986.38|16986.38|16986.38|0
1638787680000|2021-12-06 10:48:00|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|0
1638787690000|2021-12-06 10:48:10|16984.75|16984.75|16984.75|16984.75|16984.75|16984.75|16984.75|16984.75|0
1638787700000|2021-12-06 10:48:20|16985.22|16985.22|16985.22|16985.22|16985.22|16985.22|16985.22|16985.22|0
1638787740000|2021-12-06 10:49:00|16986.13|16986.13|16986.13|16986.13|16986.13|16986.13|16986.13|16986.13|0
1638787760000|2021-12-06 10:49:20|16985.32|16985.32|16983.83|16983.83|16985.32|16985.32|16983.83|16983.83|0
1638787770000|2021-12-06 10:49:30|16984.64|16984.64|16984.64|16984.64|16984.64|16984.64|16984.64|16984.64|0
1638787780000|2021-12-06 10:49:40|16982.82|16982.82|16982.82|16982.82|16982.82|16982.82|16982.82|16982.82|0
1638787790000|2021-12-06 10:49:50|16981.18|16981.18|16981.18|16981.18|16981.18|16981.18|16981.18|16981.18|0
1638787800000|2021-12-06 10:50:00|16982|16982|16980.4|16980.4|16982|16982|16980.4|16980.4|0
1638787810000|2021-12-06 10:50:10|16979.17|16979.17|16977.08|16977.08|16979.17|16979.17|16977.08|16977.08|0
1638787850000|2021-12-06 10:50:50|16977.55|16977.55|16980.85|16980.85|16980.85|16980.85|16977.55|16977.55|0
1638787870000|2021-12-06 10:51:10|16978.96|16978.96|16978.49|16978.49|16978.96|16978.96|16977.68|16977.68|0
1638787900000|2021-12-06 10:51:40|16978.94|16978.94|16978.12|16978.12|16978.94|16978.94|16978.12|16978.12|0
1638787910000|2021-12-06 10:51:50|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|16979.76|0
1638787920000|2021-12-06 10:52:00|16978.32|16978.32|16978.32|16978.32|16978.32|16978.32|16978.32|16978.32|0
1638787930000|2021-12-06 10:52:10|16979.24|16979.24|16979.24|16979.24|16979.24|16979.24|16979.24|16979.24|0
1638787950000|2021-12-06 10:52:30|16979.44|16979.44|16979.44|16979.44|16979.44|16979.44|16979.44|16979.44|0
1638788000000|2021-12-06 10:53:20|16978.63|16978.63|16978.63|16978.63|16978.63|16978.63|16978.63|16978.63|0
1638788010000|2021-12-06 10:53:30|16979.44|16979.44|16979.44|16979.44|16979.44|16979.44|16979.44|16979.44|0
1638788020000|2021-12-06 10:53:40|16979.91|16979.91|16979.91|16979.91|16979.91|16979.91|16979.91|16979.91|0
1638788040000|2021-12-06 10:54:00|16979|16979|16979|16979|16979|16979|16979|16979|0
1638788050000|2021-12-06 10:54:10|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|16978.18|0
1638788070000|2021-12-06 10:54:30|16977.37|16977.37|16976.25|16976.25|16977.37|16977.37|16976.25|16976.25|0
1638788090000|2021-12-06 10:54:50|16974.82|16974.82|16974.82|16974.82|16974.82|16974.82|16974.82|16974.82|0
1638788100000|2021-12-06 10:55:00|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|0
1638788120000|2021-12-06 10:55:20|16975.24|16975.24|16975.24|16975.24|16975.24|16975.24|16975.24|16975.24|0
1638788130000|2021-12-06 10:55:30|16973.8|16973.8|16962.94|16962.94|16973.8|16973.8|16962.94|16962.94|0
1638788150000|2021-12-06 10:55:50|16961.31|16961.31|16961.31|16961.31|16961.31|16961.31|16961.31|16961.31|0
1638788160000|2021-12-06 10:56:00|16959.44|16959.44|16959.44|16959.44|16959.44|16959.44|16959.44|16959.44|0
1638788170000|2021-12-06 10:56:10|16960.26|16960.26|16960.26|16960.26|16960.26|16960.26|16960.26|16960.26|0
1638788180000|2021-12-06 10:56:20|16958.83|16958.83|16958.83|16958.83|16958.83|16958.83|16958.83|16958.83|0
1638788190000|2021-12-06 10:56:30|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|16955.92|0
1638788210000|2021-12-06 10:56:50|16955.45|16955.45|16955.92|16955.92|16955.92|16955.92|16955.45|16955.45|0
1638788220000|2021-12-06 10:57:00|16956.39|16956.39|16956.39|16956.39|16956.39|16956.39|16956.39|16956.39|0
1638788230000|2021-12-06 10:57:10|16956.86|16956.86|16958.75|16958.75|16958.75|16958.75|16956.86|16956.86|0
1638788240000|2021-12-06 10:57:20|16957.81|16957.81|16958.8|16958.8|16958.8|16958.8|16957.81|16957.81|0
1638788250000|2021-12-06 10:57:30|16956.35|16956.35|16959.12|16959.12|16959.12|16959.12|16954.42|16954.42|0
1638788290000|2021-12-06 10:58:10|16959.93|16959.93|16962.17|16962.17|16962.17|16962.17|16959.93|16959.93|0
1638788300000|2021-12-06 10:58:20|16963.6|16963.6|16963.6|16963.6|16963.6|16963.6|16963.6|16963.6|0
1638788310000|2021-12-06 10:58:30|16965.96|16965.96|16965.14|16965.14|16965.96|16965.96|16965.14|16965.14|0
1638788320000|2021-12-06 10:58:40|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|0
1638788340000|2021-12-06 10:59:00|16964.64|16964.64|16961.83|16961.83|16964.64|16964.64|16961.83|16961.83|0
1638788350000|2021-12-06 10:59:10|16959.48|16959.48|16958.66|16958.66|16959.48|16959.48|16958.66|16958.66|0
1638788360000|2021-12-06 10:59:20|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|16960.07|0
1638788370000|2021-12-06 10:59:30|16959.85|16959.85|16959.85|16959.85|16959.85|16959.85|16959.85|16959.85|0
1638788390000|2021-12-06 10:59:50|16960.97|16960.97|16960.97|16960.97|16960.97|16960.97|16960.97|16960.97|0
1638788400000|2021-12-06 11:00:00|16960.02|16960.02|16960.49|16960.49|16960.96|16960.96|16959.56|16959.56|0
1638788410000|2021-12-06 11:00:10|16959.67|16959.67|16960.34|16960.34|16960.34|16960.34|16959.67|16959.67|0
1638788450000|2021-12-06 11:00:50|16960.81|16960.81|16962.54|16962.54|16964.37|16964.37|16960.81|16960.81|0
1638788510000|2021-12-06 11:01:50|16961.11|16961.11|16961.11|16961.11|16961.11|16961.11|16961.11|16961.11|0
1638788530000|2021-12-06 11:02:10|16960.17|16960.17|16959.7|16959.7|16960.17|16960.17|16959.7|16959.7|0
1638788540000|2021-12-06 11:02:20|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|0
1638788550000|2021-12-06 11:02:30|16957.97|16957.97|16958.78|16958.78|16958.78|16958.78|16957.97|16957.97|0
1638788570000|2021-12-06 11:02:50|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|0
1638788580000|2021-12-06 11:03:00|16957.62|16957.62|16958.44|16958.44|16958.44|16958.44|16957.62|16957.62|0
1638788610000|2021-12-06 11:03:30|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|0
1638788620000|2021-12-06 11:03:40|16963.43|16963.43|16963.43|16963.43|16963.43|16963.43|16963.43|16963.43|0
1638788630000|2021-12-06 11:03:50|16963.93|16963.93|16964.43|16964.43|16964.92|16964.92|16963.93|16963.93|0
1638788640000|2021-12-06 11:04:00|16962.99|16962.99|16962.57|16962.57|16963.6|16963.6|16961.76|16961.76|0
1638788650000|2021-12-06 11:04:10|16963.38|16963.38|16963.38|16963.38|16963.38|16963.38|16963.38|16963.38|0
1638788680000|2021-12-06 11:04:40|16966.25|16966.25|16966.25|16966.25|16966.25|16966.25|16966.25|16966.25|0
1638788700000|2021-12-06 11:05:00|16964.37|16964.37|16963.8|16963.8|16964.37|16964.37|16963.45|16963.45|0
1638788710000|2021-12-06 11:05:10|16964.27|16964.27|16964.27|16964.27|16964.27|16964.27|16964.27|16964.27|0
1638788730000|2021-12-06 11:05:30|16963.46|16963.46|16963.46|16963.46|16963.46|16963.46|16963.46|16963.46|0
1638788740000|2021-12-06 11:05:40|16962.99|16962.99|16963.81|16963.81|16963.81|16963.81|16962.99|16962.99|0
1638788780000|2021-12-06 11:06:20|16965.24|16965.24|16965.24|16965.24|16965.24|16965.24|16965.24|16965.24|0
1638788790000|2021-12-06 11:06:30|16966.06|16966.06|16967.79|16967.79|16967.79|16967.79|16966.06|16966.06|0
1638788830000|2021-12-06 11:07:10|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1638788870000|2021-12-06 11:07:50|16968.4|16968.4|16967.93|16967.93|16968.87|16968.87|16967.93|16967.93|0
1638788920000|2021-12-06 11:08:40|16964.59|16964.59|16962.02|16962.02|16964.59|16964.59|16962.02|16962.02|0
1638788930000|2021-12-06 11:08:50|16961.2|16961.2|16961.2|16961.2|16961.2|16961.2|16961.2|16961.2|0
1638788940000|2021-12-06 11:09:00|16958.97|16958.97|16958.97|16958.97|16958.97|16958.97|16958.97|16958.97|0
1638788950000|2021-12-06 11:09:10|16958.56|16958.56|16958.36|16958.36|16958.56|16958.56|16958.36|16958.36|0
1638788960000|2021-12-06 11:09:20|16959.17|16959.17|16959.17|16959.17|16959.17|16959.17|16959.17|16959.17|0
1638788970000|2021-12-06 11:09:30|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|0
1638788980000|2021-12-06 11:09:40|16961.07|16961.07|16961.07|16961.07|16961.07|16961.07|16961.07|16961.07|0
1638789020000|2021-12-06 11:10:20|16959.58|16959.58|16959.58|16959.58|16959.58|16959.58|16959.58|16959.58|0
1638789030000|2021-12-06 11:10:30|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|0
1638789040000|2021-12-06 11:10:40|16957.04|16957.04|16956.81|16956.81|16957.04|16957.04|16956.37|16956.37|0
1638789050000|2021-12-06 11:10:50|16957.63|16957.63|16959.51|16959.51|16959.51|16959.51|16957.63|16957.63|0
1638789060000|2021-12-06 11:11:00|16959.04|16959.04|16959.04|16959.04|16959.04|16959.04|16959.04|16959.04|0
1638789070000|2021-12-06 11:11:10|16959.51|16959.51|16955.7|16955.7|16959.51|16959.51|16955.7|16955.7|0
1638789090000|2021-12-06 11:11:30|16954.03|16954.03|16954.03|16954.03|16954.03|16954.03|16954.03|16954.03|0
1638789120000|2021-12-06 11:12:00|16951.58|16951.58|16950.77|16950.77|16951.58|16951.58|16950.77|16950.77|0
1638789130000|2021-12-06 11:12:10|16949.85|16949.85|16949.85|16949.85|16949.85|16949.85|16949.85|16949.85|0
1638789150000|2021-12-06 11:12:30|16948.42|16948.42|16948.42|16948.42|16948.42|16948.42|16948.42|16948.42|0
1638789170000|2021-12-06 11:12:50|16946.99|16946.99|16946.99|16946.99|16946.99|16946.99|16946.99|16946.99|0
1638789180000|2021-12-06 11:13:00|16946.05|16946.05|16946.52|16946.52|16946.52|16946.52|16945.58|16945.58|0
1638789190000|2021-12-06 11:13:10|16945.58|16945.58|16945.58|16945.58|16945.58|16945.58|16945.58|16945.58|0
1638789210000|2021-12-06 11:13:30|16946.5|16946.5|16945.58|16945.58|16946.5|16946.5|16945.58|16945.58|0
1638789220000|2021-12-06 11:13:40|16943.95|16943.95|16943.95|16943.95|16943.95|16943.95|16943.95|16943.95|0
1638789260000|2021-12-06 11:14:20|16942.32|16942.32|16943.13|16943.13|16943.13|16943.13|16942.32|16942.32|0
1638789280000|2021-12-06 11:14:40|16942.46|16942.46|16944.91|16944.91|16944.91|16944.91|16942.46|16942.46|0
1638789290000|2021-12-06 11:14:50|16945.83|16945.83|16947.97|16947.97|16947.97|16947.97|16945.83|16945.83|0
1638789300000|2021-12-06 11:15:00|16948.88|16948.88|16955.55|16955.55|16955.55|16955.55|16948.88|16948.88|0
1638789310000|2021-12-06 11:15:10|16956|16956|16956.91|16956.91|16956.91|16956.91|16956|16956|0
1638789320000|2021-12-06 11:15:20|16957.94|16957.94|16957.94|16957.94|16957.94|16957.94|16957.94|16957.94|0
1638789330000|2021-12-06 11:15:30|16959.92|16959.92|16955.15|16955.15|16959.92|16959.92|16953.74|16953.74|0
1638789370000|2021-12-06 11:16:10|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|0
1638789380000|2021-12-06 11:16:20|16956.03|16956.03|16956.03|16956.03|16956.03|16956.03|16956.03|16956.03|0
1638789390000|2021-12-06 11:16:30|16960.51|16960.51|16965.7|16965.7|16965.7|16965.7|16960.51|16960.51|0
1638789420000|2021-12-06 11:17:00|16964.89|16964.89|16964.22|16964.22|16964.89|16964.89|16964.22|16964.22|0
1638789430000|2021-12-06 11:17:10|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|16964.71|0
1638789450000|2021-12-06 11:17:30|16965.63|16965.63|16965.63|16965.63|16965.63|16965.63|16965.63|16965.63|0
1638789460000|2021-12-06 11:17:40|16966.44|16966.44|16965.63|16965.63|16966.44|16966.44|16965.63|16965.63|0
1638789480000|2021-12-06 11:18:00|16966.1|16966.1|16966.1|16966.1|16966.1|16966.1|16966.1|16966.1|0
1638789490000|2021-12-06 11:18:10|16970.4|16970.4|16970.4|16970.4|16970.4|16970.4|16970.4|16970.4|0
1638789510000|2021-12-06 11:18:30|16969.48|16969.48|16969.01|16969.01|16969.48|16969.48|16969.01|16969.01|0
1638789540000|2021-12-06 11:19:00|16964.71|16964.71|16961.7|16961.7|16965.57|16965.57|16961.7|16961.7|0
1638789550000|2021-12-06 11:19:10|16962.64|16962.64|16960.11|16960.11|16962.64|16962.64|16960.11|16960.11|0
1638789570000|2021-12-06 11:19:30|16960.93|16960.93|16961.75|16961.75|16961.75|16961.75|16960.11|16960.11|0
1638789590000|2021-12-06 11:19:50|16961.28|16961.28|16961.28|16961.28|16961.28|16961.28|16961.28|16961.28|0
1638789610000|2021-12-06 11:20:10|16960.46|16960.46|16961.89|16961.89|16961.89|16961.89|16960.46|16960.46|0
1638789620000|2021-12-06 11:20:20|16964.34|16964.34|16964.34|16964.34|16964.34|16964.34|16964.34|16964.34|0
1638789630000|2021-12-06 11:20:30|16965.16|16965.16|16965.98|16965.98|16965.98|16965.98|16965.16|16965.16|0
1638789640000|2021-12-06 11:20:40|16967.8|16967.8|16966.37|16966.37|16967.8|16967.8|16966.37|16966.37|0
1638789650000|2021-12-06 11:20:50|16965.46|16965.46|16963.35|16963.35|16965.46|16965.46|16963.35|16963.35|0
1638789660000|2021-12-06 11:21:00|16964.17|16964.17|16965.69|16965.69|16965.69|16965.69|16963.24|16963.24|0
1638789670000|2021-12-06 11:21:10|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|0
1638789680000|2021-12-06 11:21:20|16967.92|16967.92|16967.92|16967.92|16967.92|16967.92|16967.92|16967.92|0
1638789690000|2021-12-06 11:21:30|16968.73|16968.73|16968.73|16968.73|16968.73|16968.73|16968.73|16968.73|0
1638789700000|2021-12-06 11:21:40|16970.17|16970.17|16970.17|16970.17|16970.17|16970.17|16970.17|16970.17|0
1638789710000|2021-12-06 11:21:50|16971.6|16971.6|16972.51|16972.51|16972.51|16972.51|16971.6|16971.6|0
1638789720000|2021-12-06 11:22:00|16973.33|16973.33|16973.33|16973.33|16973.33|16973.33|16973.33|16973.33|0
1638789730000|2021-12-06 11:22:10|16974.74|16974.74|16977.53|16977.53|16977.53|16977.53|16974.74|16974.74|0
1638789740000|2021-12-06 11:22:20|16981.61|16981.61|16982.08|16982.08|16982.08|16982.08|16981.26|16981.26|0
1638789760000|2021-12-06 11:22:40|16983.71|16983.71|16988.66|16988.66|16988.66|16988.66|16983.71|16983.71|0
1638789770000|2021-12-06 11:22:50|16987.85|16987.85|16991.3|16991.3|16992.61|16992.61|16987.85|16987.85|0
1638789780000|2021-12-06 11:23:00|16990.83|16990.83|16990.83|16990.83|16990.83|16990.83|16990.83|16990.83|0
1638789790000|2021-12-06 11:23:10|16991.24|16991.24|16993.79|16993.79|16993.79|16993.79|16991.24|16991.24|0
1638789800000|2021-12-06 11:23:20|16994.61|16994.61|17008.95|17008.95|17008.95|17008.95|16994.61|16994.61|0
1638789810000|2021-12-06 11:23:30|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|17009.41|0
1638789820000|2021-12-06 11:23:40|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|17010.35|0
1638789830000|2021-12-06 11:23:50|17011.3|17011.3|17008.72|17008.72|17011.3|17011.3|17008.72|17008.72|0
1638789840000|2021-12-06 11:24:00|17007.9|17007.9|17006.96|17006.96|17007.9|17007.9|17006.96|17006.96|0
1638789850000|2021-12-06 11:24:10|17008.4|17008.4|17008.4|17008.4|17008.4|17008.4|17008.4|17008.4|0
1638789880000|2021-12-06 11:24:40|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|0
1638789890000|2021-12-06 11:24:50|17010.03|17010.03|17010.85|17010.85|17010.85|17010.85|17010.03|17010.03|0
1638789900000|2021-12-06 11:25:00|17011.66|17011.66|17013.3|17013.3|17013.3|17013.3|17011.66|17011.66|0
1638789910000|2021-12-06 11:25:10|17011.66|17011.66|17012.48|17012.48|17012.48|17012.48|17011.66|17011.66|0
1638789920000|2021-12-06 11:25:20|17010.85|17010.85|17013.54|17013.54|17013.54|17013.54|17010.85|17010.85|0
1638789930000|2021-12-06 11:25:30|17015.18|17015.18|17015.18|17015.18|17015.18|17015.18|17015.18|17015.18|0
1638789940000|2021-12-06 11:25:40|17014.36|17014.36|17014.36|17014.36|17014.36|17014.36|17013.54|17013.54|0
1638789950000|2021-12-06 11:25:50|17015.18|17015.18|17014.36|17014.36|17015.18|17015.18|17014.36|17014.36|0
1638789960000|2021-12-06 11:26:00|17015.18|17015.18|17015.52|17015.52|17015.99|17015.99|17015.18|17015.18|0
1638789970000|2021-12-06 11:26:10|17014.71|17014.71|17021.61|17021.61|17021.61|17021.61|17014.71|17014.71|0
1638789980000|2021-12-06 11:26:20|17020.8|17020.8|17021.52|17021.52|17021.52|17021.52|17019.88|17019.88|0
1638789990000|2021-12-06 11:26:30|17019.88|17019.88|17019.88|17019.88|17019.88|17019.88|17019.88|17019.88|0
1638790000000|2021-12-06 11:26:40|17020.7|17020.7|17021.52|17021.52|17021.52|17021.52|17020.7|17020.7|0
1638790010000|2021-12-06 11:26:50|17022.33|17022.33|17022.33|17022.33|17022.33|17022.33|17022.33|17022.33|0
1638790020000|2021-12-06 11:27:00|17021.52|17021.52|17023.97|17023.97|17023.97|17023.97|17021.52|17021.52|0
1638790030000|2021-12-06 11:27:10|17022.33|17022.33|17021.52|17021.52|17022.33|17022.33|17021.52|17021.52|0
1638790040000|2021-12-06 11:27:20|17019.88|17019.88|17018.25|17018.25|17019.88|17019.88|17018.25|17018.25|0
1638790050000|2021-12-06 11:27:30|17018.72|17018.72|17017.7|17017.7|17018.72|17018.72|17016.27|17016.27|0
1638790060000|2021-12-06 11:27:40|17017.23|17017.23|17017.35|17017.35|17017.76|17017.76|17016.32|17016.32|0
1638790070000|2021-12-06 11:27:50|17017.14|17017.14|17015.24|17015.24|17017.14|17017.14|17015.24|17015.24|0
1638790080000|2021-12-06 11:28:00|17016.67|17016.67|17010.01|17010.01|17016.67|17016.67|17010.01|17010.01|0
1638790090000|2021-12-06 11:28:10|17010.82|17010.82|17008.59|17008.59|17010.82|17010.82|17008.59|17008.59|0
1638790100000|2021-12-06 11:28:20|17005.42|17005.42|17003.5|17003.5|17005.42|17005.42|17003.5|17003.5|0
1638790110000|2021-12-06 11:28:30|17001.61|17001.61|16998.77|16998.77|17001.61|17001.61|16998.77|16998.77|0
1638790120000|2021-12-06 11:28:40|16997.83|16997.83|16997.83|16997.83|16997.83|16997.83|16997.83|16997.83|0
1638790150000|2021-12-06 11:29:10|16995.38|16995.38|16994.88|16994.88|16995.38|16995.38|16994.88|16994.88|0
1638790160000|2021-12-06 11:29:20|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|16993.21|0
1638790170000|2021-12-06 11:29:30|16991.58|16991.58|16991.58|16991.58|16991.58|16991.58|16991.58|16991.58|0
1638790180000|2021-12-06 11:29:40|16990.76|16990.76|16990.76|16990.76|16990.76|16990.76|16990.76|16990.76|0
1638790190000|2021-12-06 11:29:50|16988.98|16988.98|16990.39|16990.39|16990.39|16990.39|16988.98|16988.98|0
1638790200000|2021-12-06 11:30:00|16989.58|16989.58|16990.59|16990.59|16990.76|16990.76|16989.58|16989.58|0
1638790210000|2021-12-06 11:30:10|16989.77|16989.77|16991.73|16991.73|16991.73|16991.73|16989.77|16989.77|0
1638790230000|2021-12-06 11:30:30|16990.91|16990.91|16990.91|16990.91|16990.91|16990.91|16990.91|16990.91|0
1638790240000|2021-12-06 11:30:40|16993.78|16993.78|16998.47|16998.47|16998.47|16998.47|16993.78|16993.78|0
1638790250000|2021-12-06 11:30:50|16997.66|16997.66|16997.66|16997.66|16997.66|16997.66|16997.66|16997.66|0
1638790260000|2021-12-06 11:31:00|16996.84|16996.84|16996.37|16996.37|16996.84|16996.84|16996.37|16996.37|0
1638790270000|2021-12-06 11:31:10|16997.8|16997.8|16997.8|16997.8|16997.8|16997.8|16997.8|16997.8|0
1638790280000|2021-12-06 11:31:20|17003.87|17003.87|17004.78|17004.78|17004.78|17004.78|17003.87|17003.87|0
1638790300000|2021-12-06 11:31:40|17006.42|17006.42|17007.09|17007.09|17007.09|17007.09|17006.42|17006.42|0
1638790320000|2021-12-06 11:32:00|17006.27|17006.27|17010.52|17010.52|17011.43|17011.43|17006.27|17006.27|0
1638790340000|2021-12-06 11:32:20|17012.97|17012.97|17012.97|17012.97|17012.97|17012.97|17012.97|17012.97|0
1638790360000|2021-12-06 11:32:40|17011.33|17011.33|17011.41|17011.41|17012.22|17012.22|17011.33|17011.33|0
1638790370000|2021-12-06 11:32:50|17012.22|17012.22|17011.75|17011.75|17012.22|17012.22|17011.75|17011.75|0
1638790430000|2021-12-06 11:33:50|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|17010.12|0
1638790440000|2021-12-06 11:34:00|17009.3|17009.3|17010.12|17010.12|17010.12|17010.12|17009.3|17009.3|0
1638790450000|2021-12-06 11:34:10|17009.3|17009.3|17011.75|17011.75|17011.75|17011.75|17009.3|17009.3|0
1638790510000|2021-12-06 11:35:10|17010.12|17010.12|17009.3|17009.3|17010.12|17010.12|17009.3|17009.3|0
1638790530000|2021-12-06 11:35:30|17008.49|17008.49|17006.85|17006.85|17008.49|17008.49|17006.85|17006.85|0
1638790540000|2021-12-06 11:35:40|17008.49|17008.49|17008.49|17008.49|17008.49|17008.49|17008.49|17008.49|0
1638790550000|2021-12-06 11:35:50|17011.75|17011.75|17018.92|17018.92|17018.92|17018.92|17011.75|17011.75|0
1638790560000|2021-12-06 11:36:00|17021.66|17021.66|17025.81|17025.81|17025.81|17025.81|17021.66|17021.66|0
1638790570000|2021-12-06 11:36:10|17026.63|17026.63|17025.71|17025.71|17026.63|17026.63|17025.71|17025.71|0
1638790580000|2021-12-06 11:36:20|17026.65|17026.65|17026.65|17026.65|17026.65|17026.65|17026.65|17026.65|0
1638790590000|2021-12-06 11:36:30|17025.24|17025.24|17025.24|17025.24|17025.24|17025.24|17025.24|17025.24|0
1638790640000|2021-12-06 11:37:20|17024.32|17024.32|17024.32|17024.32|17024.32|17024.32|17024.32|17024.32|0
1638790650000|2021-12-06 11:37:30|17023.41|17023.41|17023.41|17023.41|17023.41|17023.41|17023.41|17023.41|0
1638790660000|2021-12-06 11:37:40|17020.96|17020.96|17020.96|17020.96|17020.96|17020.96|17020.96|17020.96|0
1638790680000|2021-12-06 11:38:00|17020.04|17020.04|17020.04|17020.04|17020.04|17020.04|17020.04|17020.04|0
1638790690000|2021-12-06 11:38:10|17019.57|17019.57|17019.57|17019.57|17019.57|17019.57|17019.57|17019.57|0
1638790700000|2021-12-06 11:38:20|17018.76|17018.76|17019.78|17019.78|17021.21|17021.21|17018.76|17018.76|0
1638790730000|2021-12-06 11:38:50|17018.87|17018.87|17017.75|17017.75|17018.87|17018.87|17017.75|17017.75|0
1638790740000|2021-12-06 11:39:00|17018.57|17018.57|17018.57|17018.57|17018.57|17018.57|17018.57|17018.57|0
1638790770000|2021-12-06 11:39:30|17017.63|17017.63|17023.04|17023.04|17023.04|17023.04|17017.63|17017.63|0
1638790780000|2021-12-06 11:39:40|17022.22|17022.22|17021.73|17021.73|17022.22|17022.22|17021.73|17021.73|0
1638790790000|2021-12-06 11:39:50|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|17023.36|0
1638790820000|2021-12-06 11:40:20|17024.18|17024.18|17022.54|17022.54|17024.18|17024.18|17022.54|17022.54|0
1638790830000|2021-12-06 11:40:30|17021.73|17021.73|17021.73|17021.73|17021.73|17021.73|17021.73|17021.73|0
1638790840000|2021-12-06 11:40:40|17028.65|17028.65|17027.73|17027.73|17028.65|17028.65|17027.73|17027.73|0
1638790870000|2021-12-06 11:41:10|17028.14|17028.14|17029.98|17029.98|17030.47|17030.47|17028.14|17028.14|0
1638790890000|2021-12-06 11:41:30|17029.16|17029.16|17029.16|17029.16|17029.16|17029.16|17029.16|17029.16|0
1638790920000|2021-12-06 11:42:00|17028.34|17028.34|17029.16|17029.16|17029.16|17029.16|17028.34|17028.34|0
1638790930000|2021-12-06 11:42:10|17028.34|17028.34|17032.64|17032.64|17032.64|17032.64|17028.34|17028.34|0
1638790960000|2021-12-06 11:42:40|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|17034.47|0
1638790980000|2021-12-06 11:43:00|17036.1|17036.1|17036.1|17036.1|17036.1|17036.1|17036.1|17036.1|0
1638790990000|2021-12-06 11:43:10|17035.29|17035.29|17035.29|17035.29|17035.29|17035.29|17035.29|17035.29|0
1638791010000|2021-12-06 11:43:30|17036.1|17036.1|17036.57|17036.57|17036.57|17036.57|17036.1|17036.1|0
1638791020000|2021-12-06 11:43:40|17035.75|17035.75|17035.75|17035.75|17035.75|17035.75|17035.75|17035.75|0
1638791030000|2021-12-06 11:43:50|17038.2|17038.2|17038.2|17038.2|17038.2|17038.2|17038.2|17038.2|0
1638791060000|2021-12-06 11:44:20|17039.84|17039.84|17039.02|17039.02|17039.84|17039.84|17039.02|17039.02|0
1638791080000|2021-12-06 11:44:40|17040.65|17040.65|17041.47|17041.47|17041.47|17041.47|17040.65|17040.65|0
1638791090000|2021-12-06 11:44:50|17042.29|17042.29|17041.29|17041.29|17042.29|17042.29|17041.29|17041.29|0
1638791100000|2021-12-06 11:45:00|17039.89|17039.89|17039.43|17039.43|17039.89|17039.89|17039.43|17039.43|0
1638791140000|2021-12-06 11:45:40|17041.06|17041.06|17045.54|17045.54|17045.54|17045.54|17041.06|17041.06|0
1638791150000|2021-12-06 11:45:50|17046.48|17046.48|17046.95|17046.95|17046.95|17046.95|17046.48|17046.48|0
1638791170000|2021-12-06 11:46:10|17048.38|17048.38|17048.38|17048.38|17048.38|17048.38|17048.38|17048.38|0
1638791180000|2021-12-06 11:46:20|17047.57|17047.57|17048.38|17048.38|17048.38|17048.38|17047.57|17047.57|0
1638791190000|2021-12-06 11:46:30|17047.57|17047.57|17047.57|17047.57|17047.57|17047.57|17047.57|17047.57|0
1638791200000|2021-12-06 11:46:40|17046.65|17046.65|17047.47|17047.47|17047.47|17047.47|17046.65|17046.65|0
1638791210000|2021-12-06 11:46:50|17049.1|17049.1|17049.1|17049.1|17049.1|17049.1|17049.1|17049.1|0
1638791260000|2021-12-06 11:47:40|17049.92|17049.92|17049.1|17049.1|17049.92|17049.92|17049.1|17049.1|0
1638791270000|2021-12-06 11:47:50|17049.92|17049.92|17049.92|17049.92|17049.92|17049.92|17049.92|17049.92|0
1638791280000|2021-12-06 11:48:00|17051.8|17051.8|17051.8|17051.8|17051.8|17051.8|17051.8|17051.8|0
1638791290000|2021-12-06 11:48:10|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|0
1638791300000|2021-12-06 11:48:20|17052.62|17052.62|17052.62|17052.62|17052.62|17052.62|17052.62|17052.62|0
1638791310000|2021-12-06 11:48:30|17053.65|17053.65|17062.38|17062.38|17062.38|17062.38|17053.65|17053.65|0
1638791320000|2021-12-06 11:48:40|17062.93|17062.93|17061.3|17061.3|17062.93|17062.93|17061.3|17061.3|0
1638791340000|2021-12-06 11:49:00|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|0
1638791350000|2021-12-06 11:49:10|17064.57|17064.57|17066.2|17066.2|17067.02|17067.02|17064.57|17064.57|0
1638791360000|2021-12-06 11:49:20|17064.57|17064.57|17063.75|17063.75|17064.57|17064.57|17063.75|17063.75|0
1638791390000|2021-12-06 11:49:50|17064.74|17064.74|17065.39|17065.39|17065.39|17065.39|17063.93|17063.93|0
1638791400000|2021-12-06 11:50:00|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|17063.75|0
1638791410000|2021-12-06 11:50:10|17062.12|17062.12|17045.24|17045.24|17062.12|17062.12|17045.01|17045.01|0
1638791420000|2021-12-06 11:50:20|17044.79|17044.79|17044.07|17044.07|17045.01|17045.01|17044.07|17044.07|0
1638791430000|2021-12-06 11:50:30|17039.17|17039.17|17033.87|17033.87|17039.17|17039.17|17033.87|17033.87|0
1638791440000|2021-12-06 11:50:40|17034.82|17034.82|17035.29|17035.29|17035.29|17035.29|17034.82|17034.82|0
1638791450000|2021-12-06 11:50:50|17032.02|17032.02|17028.96|17028.96|17032.02|17032.02|17028.14|17028.14|0
1638791460000|2021-12-06 11:51:00|17029.78|17029.78|17032.17|17032.17|17032.17|17032.17|17028.29|17028.29|0
1638791480000|2021-12-06 11:51:20|17030.29|17030.29|17030.29|17030.29|17030.29|17030.29|17030.29|17030.29|0
1638791520000|2021-12-06 11:52:00|17031.92|17031.92|17036.39|17036.39|17036.39|17036.39|17031.92|17031.92|0
1638791530000|2021-12-06 11:52:10|17035.4|17035.4|17035.4|17035.4|17035.4|17035.4|17035.4|17035.4|0
1638791570000|2021-12-06 11:52:50|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|17032.95|0
1638791580000|2021-12-06 11:53:00|17034.59|17034.59|17035.4|17035.4|17035.4|17035.4|17034.59|17034.59|0
1638791610000|2021-12-06 11:53:30|17038.27|17038.27|17038.27|17038.27|17038.27|17038.27|17038.27|17038.27|0
1638791620000|2021-12-06 11:53:40|17036.63|17036.63|17035.2|17035.2|17036.63|17036.63|17035.2|17035.2|0
1638791630000|2021-12-06 11:53:50|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|17036.02|0
1638791640000|2021-12-06 11:54:00|17035.2|17035.2|17035.2|17035.2|17035.2|17035.2|17035.2|17035.2|0
1638791650000|2021-12-06 11:54:10|17033.57|17033.57|17033.57|17033.57|17033.57|17033.57|17033.57|17033.57|0
1638791660000|2021-12-06 11:54:20|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|17032.75|0
1638791700000|2021-12-06 11:55:00|17033.57|17033.57|17034.39|17034.39|17034.39|17034.39|17033.57|17033.57|0
1638791720000|2021-12-06 11:55:20|17033.44|17033.44|17032.63|17032.63|17033.44|17033.44|17032.63|17032.63|0
1638791780000|2021-12-06 11:56:20|17034.06|17034.06|17042.69|17042.69|17042.69|17042.69|17034.06|17034.06|0
1638791790000|2021-12-06 11:56:30|17041.75|17041.75|17041.75|17041.75|17041.75|17041.75|17041.75|17041.75|0
1638791840000|2021-12-06 11:57:20|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|0
1638791850000|2021-12-06 11:57:30|17042.42|17042.42|17042.42|17042.42|17042.42|17042.42|17042.42|17042.42|0
1638791860000|2021-12-06 11:57:40|17040.78|17040.78|17041.6|17041.6|17041.6|17041.6|17040.78|17040.78|0
1638791870000|2021-12-06 11:57:50|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|17040.17|0
1638791880000|2021-12-06 11:58:00|17039.25|17039.25|17039.25|17039.25|17039.25|17039.25|17039.25|17039.25|0
1638791900000|2021-12-06 11:58:20|17038.44|17038.44|17038.44|17038.44|17038.44|17038.44|17038.44|17038.44|0
1638791910000|2021-12-06 11:58:30|17032.69|17032.69|17032.69|17032.69|17032.69|17032.69|17032.69|17032.69|0
1638791920000|2021-12-06 11:58:40|17039.12|17039.12|17042|17042|17042|17042|17039.12|17039.12|0
1638791950000|2021-12-06 11:59:10|17042.89|17042.89|17043.79|17043.79|17043.79|17043.79|17042.89|17042.89|0
1638791960000|2021-12-06 11:59:20|17044.01|17044.01|17046.75|17046.75|17046.75|17046.75|17044.01|17044.01|0
1638791970000|2021-12-06 11:59:30|17047.74|17047.74|17048.46|17048.46|17048.46|17048.46|17047.74|17047.74|0
1638791980000|2021-12-06 11:59:40|17048.69|17048.69|17048.69|17048.69|17048.69|17048.69|17048.69|17048.69|0
1638791990000|2021-12-06 11:59:50|17046.86|17046.86|17046.86|17046.86|17046.86|17046.86|17046.86|17046.86|0
1638792000000|2021-12-06 12:00:00|17046.19|17046.19|17047.01|17047.01|17047.01|17047.01|17046.19|17046.19|0
1638792010000|2021-12-06 12:00:10|17047.48|17047.48|17047.48|17047.48|17047.48|17047.48|17047.48|17047.48|0
1638792020000|2021-12-06 12:00:20|17048.15|17048.15|17048.37|17048.37|17048.37|17048.37|17048.15|17048.15|0
1638792040000|2021-12-06 12:00:40|17049.19|17049.19|17048.37|17048.37|17049.19|17049.19|17048.37|17048.37|0
1638792110000|2021-12-06 12:01:50|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|0
1638792120000|2021-12-06 12:02:00|17049.75|17049.75|17048.12|17048.12|17049.75|17049.75|17048.12|17048.12|0
1638792150000|2021-12-06 12:02:30|17048.93|17048.93|17049.75|17049.75|17049.75|17049.75|17048.93|17048.93|0
1638792160000|2021-12-06 12:02:40|17049.3|17049.3|17048.36|17048.36|17049.3|17049.3|17048.36|17048.36|0
1638792180000|2021-12-06 12:03:00|17050.09|17050.09|17050.09|17050.09|17050.09|17050.09|17050.09|17050.09|0
1638792200000|2021-12-06 12:03:20|17048.46|17048.46|17048.93|17048.93|17048.93|17048.93|17048.46|17048.46|0
1638792300000|2021-12-06 12:05:00|17051.18|17051.18|17050.36|17050.36|17051.18|17051.18|17050.36|17050.36|0
1638792360000|2021-12-06 12:06:00|17050.98|17050.98|17050.98|17050.98|17050.98|17050.98|17050.98|17050.98|0
1638792370000|2021-12-06 12:06:10|17052.09|17052.09|17052.09|17052.09|17052.09|17052.09|17052.09|17052.09|0
1638792380000|2021-12-06 12:06:20|17054.54|17054.54|17055.36|17055.36|17055.36|17055.36|17054.54|17054.54|0
1638792390000|2021-12-06 12:06:30|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|0
1638792400000|2021-12-06 12:06:40|17053.28|17053.28|17053.07|17053.07|17053.28|17053.28|17053.07|17053.07|0
1638792410000|2021-12-06 12:06:50|17050.62|17050.62|17050.62|17050.62|17050.62|17050.62|17050.62|17050.62|0
1638792430000|2021-12-06 12:07:10|17049.8|17049.8|17049.31|17049.31|17049.8|17049.8|17049.31|17049.31|0
1638792460000|2021-12-06 12:07:40|17050.98|17050.98|17051.92|17051.92|17051.92|17051.92|17050.98|17050.98|0
1638792470000|2021-12-06 12:07:50|17051.1|17051.1|17051.57|17051.57|17051.57|17051.57|17050.63|17050.63|0
1638792480000|2021-12-06 12:08:00|17051.1|17051.1|17053.2|17053.2|17054.02|17054.02|17051.1|17051.1|0
1638792540000|2021-12-06 12:09:00|17052.38|17052.38|17051.1|17051.1|17052.38|17052.38|17051.1|17051.1|0
1638792580000|2021-12-06 12:09:40|17050.28|17050.28|17050.28|17050.28|17050.28|17050.28|17050.28|17050.28|0
1638792650000|2021-12-06 12:10:50|17048.85|17048.85|17050.28|17050.28|17050.28|17050.28|17048.85|17048.85|0
1638792660000|2021-12-06 12:11:00|17051.71|17051.71|17049.34|17049.34|17051.71|17051.71|17049.34|17049.34|0
1638792670000|2021-12-06 12:11:10|17053.22|17053.22|17054.04|17054.04|17054.04|17054.04|17053.22|17053.22|0
1638792680000|2021-12-06 12:11:20|17054.95|17054.95|17054.95|17054.95|17054.95|17054.95|17054.95|17054.95|0
1638792690000|2021-12-06 12:11:30|17055.42|17055.42|17055.42|17055.42|17055.42|17055.42|17055.42|17055.42|0
1638792700000|2021-12-06 12:11:40|17056.24|17056.24|17057.05|17057.05|17057.05|17057.05|17056.24|17056.24|0
1638792720000|2021-12-06 12:12:00|17059.35|17059.35|17059.56|17059.56|17059.56|17059.56|17059.35|17059.35|0
1638792730000|2021-12-06 12:12:10|17061.38|17061.38|17062.38|17062.38|17062.38|17062.38|17061.38|17061.38|0
1638792740000|2021-12-06 12:12:20|17065.24|17065.24|17065.36|17065.36|17066.17|17066.17|17065.24|17065.24|0
1638792760000|2021-12-06 12:12:40|17064.89|17064.89|17064.89|17064.89|17064.89|17064.89|17064.89|17064.89|0
1638792770000|2021-12-06 12:12:50|17063.98|17063.98|17063.98|17063.98|17063.98|17063.98|17063.98|17063.98|0
1638792780000|2021-12-06 12:13:00|17063.48|17063.48|17060.32|17060.32|17063.48|17063.48|17060.32|17060.32|0
1638792800000|2021-12-06 12:13:20|17059.85|17059.85|17059.38|17059.38|17059.85|17059.85|17059.38|17059.38|0
1638792840000|2021-12-06 12:14:00|17058.56|17058.56|17058.56|17058.56|17058.56|17058.56|17058.56|17058.56|0
1638792860000|2021-12-06 12:14:20|17057.65|17057.65|17059.06|17059.06|17059.06|17059.06|17057.65|17057.65|0
1638792870000|2021-12-06 12:14:30|17060.69|17060.69|17061.61|17061.61|17061.61|17061.61|17060.69|17060.69|0
1638792920000|2021-12-06 12:15:20|17061.14|17061.14|17060.69|17060.69|17061.61|17061.61|17060.69|17060.69|0
1638792930000|2021-12-06 12:15:30|17059.88|17059.88|17059.88|17059.88|17059.88|17059.88|17059.88|17059.88|0
1638792950000|2021-12-06 12:15:50|17058.59|17058.59|17052.88|17052.88|17058.59|17058.59|17052.88|17052.88|0
1638792960000|2021-12-06 12:16:00|17051.77|17051.77|17047.61|17047.61|17051.77|17051.77|17047.61|17047.61|0
1638792970000|2021-12-06 12:16:10|17046.79|17046.79|17046.79|17046.79|17046.79|17046.79|17046.79|17046.79|0
1638792980000|2021-12-06 12:16:20|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|17049.24|0
1638792990000|2021-12-06 12:16:30|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|0
1638793020000|2021-12-06 12:17:00|17050.12|17050.12|17051.79|17051.79|17051.79|17051.79|17050.12|17050.12|0
1638793100000|2021-12-06 12:18:20|17052.28|17052.28|17052.28|17052.28|17052.28|17052.28|17052.28|17052.28|0
1638793110000|2021-12-06 12:18:30|17052.73|17052.73|17052.51|17052.51|17052.73|17052.73|17052.51|17052.51|0
1638793140000|2021-12-06 12:19:00|17049.64|17049.64|17049.64|17049.64|17049.64|17049.64|17049.64|17049.64|0
1638793150000|2021-12-06 12:19:10|17051.07|17051.07|17051.07|17051.07|17051.07|17051.07|17051.07|17051.07|0
1638793160000|2021-12-06 12:19:20|17050.16|17050.16|17050.16|17050.16|17050.16|17050.16|17050.16|17050.16|0
1638793170000|2021-12-06 12:19:30|17049.69|17049.69|17049.69|17049.69|17049.69|17049.69|17049.69|17049.69|0
1638793190000|2021-12-06 12:19:50|17048.87|17048.87|17046.62|17046.62|17048.87|17048.87|17046.62|17046.62|0
1638793200000|2021-12-06 12:20:00|17045.19|17045.19|17045.19|17045.19|17045.19|17045.19|17045.19|17045.19|0
1638793210000|2021-12-06 12:20:10|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|0
1638793220000|2021-12-06 12:20:20|17044.15|17044.15|17043.93|17043.93|17044.15|17044.15|17043.93|17043.93|0
1638793230000|2021-12-06 12:20:30|17042.1|17042.1|17040.46|17040.46|17042.1|17042.1|17040.46|17040.46|0
1638793260000|2021-12-06 12:21:00|17034.73|17034.73|17037.6|17037.6|17037.6|17037.6|17034.73|17034.73|0
1638793270000|2021-12-06 12:21:10|17037.13|17037.13|17037.13|17037.13|17037.13|17037.13|17037.13|17037.13|0
1638793280000|2021-12-06 12:21:20|17035.64|17035.64|17035.64|17035.64|17035.64|17035.64|17035.64|17035.64|0
1638793300000|2021-12-06 12:21:40|17034.23|17034.23|17032.46|17032.46|17034.23|17034.23|17031.53|17031.53|0
1638793320000|2021-12-06 12:22:00|17031.65|17031.65|17031.65|17031.65|17031.65|17031.65|17031.65|17031.65|0
1638793350000|2021-12-06 12:22:30|17032.56|17032.56|17032.56|17032.56|17032.56|17032.56|17032.56|17032.56|0
1638793400000|2021-12-06 12:23:20|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|17033.47|0
1638793430000|2021-12-06 12:23:50|17032.66|17032.66|17032.66|17032.66|17032.66|17032.66|17032.66|17032.66|0
1638793440000|2021-12-06 12:24:00|17034.09|17034.09|17034.09|17034.09|17034.09|17034.09|17034.09|17034.09|0
1638793450000|2021-12-06 12:24:10|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|17034.59|0
1638793500000|2021-12-06 12:25:00|17033.77|17033.77|17033.77|17033.77|17033.77|17033.77|17033.77|17033.77|0
1638793520000|2021-12-06 12:25:20|17032.86|17032.86|17031.94|17031.94|17032.86|17032.86|17031.94|17031.94|0
1638793530000|2021-12-06 12:25:30|17030.12|17030.12|17029.2|17029.2|17030.12|17030.12|17029.2|17029.2|0
1638793540000|2021-12-06 12:25:40|17028.39|17028.39|17026.95|17026.95|17028.39|17028.39|17026.95|17026.95|0
1638793550000|2021-12-06 12:25:50|17028.78|17028.78|17029.6|17029.6|17030.41|17030.41|17027.15|17027.15|0
1638793560000|2021-12-06 12:26:00|17029.15|17029.15|17029.15|17029.15|17029.15|17029.15|17029.15|17029.15|0
1638793610000|2021-12-06 12:26:50|17028.33|17028.33|17026.08|17026.08|17028.33|17028.33|17026.08|17026.08|0
1638793620000|2021-12-06 12:27:00|17025.59|17025.59|17026.08|17026.08|17026.08|17026.08|17025.59|17025.59|0
1638793650000|2021-12-06 12:27:30|17027|17027|17019.36|17019.36|17027|17027|17019.36|17019.36|0
1638793660000|2021-12-06 12:27:40|17018.42|17018.42|17019.24|17019.24|17019.24|17019.24|17018.42|17018.42|0
1638793670000|2021-12-06 12:27:50|17019.71|17019.71|17019.71|17019.71|17019.71|17019.71|17019.71|17019.71|0
1638793680000|2021-12-06 12:28:00|17019.21|17019.21|17019.21|17019.21|17019.21|17019.21|17019.21|17019.21|0
1638793710000|2021-12-06 12:28:30|17019|17019|17019.1|17019.1|17019.71|17019.71|17018.8|17018.8|0
1638793760000|2021-12-06 12:29:20|17018.63|17018.63|17011.93|17011.93|17018.63|17018.63|17011.93|17011.93|0
1638793770000|2021-12-06 12:29:30|17011.57|17011.57|17013.24|17013.24|17013.24|17013.24|17011.57|17011.57|0
1638793780000|2021-12-06 12:29:40|17011.57|17011.57|17011.57|17011.57|17011.57|17011.57|17011.57|17011.57|0
1638793790000|2021-12-06 12:29:50|17012.13|17012.13|17011.21|17011.21|17012.13|17012.13|17011.21|17011.21|0
1638793800000|2021-12-06 12:30:00|17011.71|17011.71|17009.46|17009.46|17011.71|17011.71|17009.46|17009.46|0
1638793840000|2021-12-06 12:30:40|17009.68|17009.68|17009.68|17009.68|17009.68|17009.68|17009.68|17009.68|0
1638793860000|2021-12-06 12:31:00|17008.25|17008.25|17008.25|17008.25|17008.25|17008.25|17008.25|17008.25|0
1638793870000|2021-12-06 12:31:10|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|17007.14|0
1638793880000|2021-12-06 12:31:20|17006.32|17006.32|17006.32|17006.32|17006.32|17006.32|17006.32|17006.32|0
1638793890000|2021-12-06 12:31:30|17004.69|17004.69|17005.5|17005.5|17005.5|17005.5|17004.69|17004.69|0
1638793900000|2021-12-06 12:31:40|17004.59|17004.59|17002.86|17002.86|17004.59|17004.59|17002.86|17002.86|0
1638793920000|2021-12-06 12:32:00|17002.19|17002.19|17001.97|17001.97|17002.19|17002.19|17001.97|17001.97|0
1638793940000|2021-12-06 12:32:20|17000.03|17000.03|16998.59|16998.59|17000.03|17000.03|16998.59|16998.59|0
1638793960000|2021-12-06 12:32:40|16997.78|16997.78|16996.96|16996.96|16997.78|16997.78|16996.96|16996.96|0
1638793970000|2021-12-06 12:32:50|16995.55|16995.55|16995.55|16995.55|16995.55|16995.55|16995.55|16995.55|0
1638793980000|2021-12-06 12:33:00|16995.08|16995.08|16995.08|16995.08|16995.08|16995.08|16995.08|16995.08|0
1638794000000|2021-12-06 12:33:20|16993.65|16993.65|16995.08|16995.08|16995.08|16995.08|16993.65|16993.65|0
1638794030000|2021-12-06 12:33:50|16996.72|16996.72|17007.13|17007.13|17007.13|17007.13|16996.72|16996.72|0
1638794050000|2021-12-06 12:34:10|17010|17010|17010|17010|17010|17010|17010|17010|0
1638794090000|2021-12-06 12:34:50|17009.55|17009.55|17009.55|17009.55|17009.55|17009.55|17009.55|17009.55|0
1638794130000|2021-12-06 12:35:30|17008.12|17008.12|17006.69|17006.69|17008.12|17008.12|17006.69|17006.69|0
1638794190000|2021-12-06 12:36:30|17008.12|17008.12|17008.12|17008.12|17008.12|17008.12|17008.12|17008.12|0
1638794210000|2021-12-06 12:36:50|17007.65|17007.65|17004.48|17004.48|17007.65|17007.65|17004.48|17004.48|0
1638794220000|2021-12-06 12:37:00|17005.3|17005.3|17005.08|17005.08|17005.3|17005.3|17005.08|17005.08|0
1638794240000|2021-12-06 12:37:20|17004.85|17004.85|17004.41|17004.41|17004.85|17004.85|17004.41|17004.41|0
1638794250000|2021-12-06 12:37:30|17005.08|17005.08|17005.08|17005.08|17005.08|17005.08|17005.08|17005.08|0
1638794270000|2021-12-06 12:37:50|17005.3|17005.3|17005.08|17005.08|17005.3|17005.3|17005.08|17005.08|0
1638794280000|2021-12-06 12:38:00|17006.49|17006.49|17008.12|17008.12|17008.12|17008.12|17006.49|17006.49|0
1638794290000|2021-12-06 12:38:10|17007.9|17007.9|17008.12|17008.12|17008.12|17008.12|17007.9|17007.9|0
1638794320000|2021-12-06 12:38:40|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|17009.95|0
1638794330000|2021-12-06 12:38:50|17007.5|17007.5|17008.32|17008.32|17008.32|17008.32|17007.5|17007.5|0
1638794350000|2021-12-06 12:39:10|17007.5|17007.5|17006.01|17006.01|17007.5|17007.5|17006.01|17006.01|0
1638794360000|2021-12-06 12:39:20|17006.23|17006.23|17006.46|17006.46|17006.46|17006.46|17006.23|17006.23|0
1638794370000|2021-12-06 12:39:30|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|17006.68|0
1638794390000|2021-12-06 12:39:50|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|17006.9|0
1638794400000|2021-12-06 12:40:00|17007.13|17007.13|17007.13|17007.13|17007.13|17007.13|17007.13|17007.13|0
1638794440000|2021-12-06 12:40:40|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|17006.01|0
1638794450000|2021-12-06 12:40:50|17005.79|17005.79|17005.79|17005.79|17005.79|17005.79|17005.79|17005.79|0
1638794460000|2021-12-06 12:41:00|17004.87|17004.87|17002.42|17002.42|17004.87|17004.87|17002.42|17002.42|0
1638794470000|2021-12-06 12:41:10|17003.24|17003.24|17004.06|17004.06|17004.06|17004.06|17003.24|17003.24|0
1638794490000|2021-12-06 12:41:30|17002.18|17002.18|17001.36|17001.36|17002.18|17002.18|17001.36|17001.36|0
1638794520000|2021-12-06 12:42:00|17001.58|17001.58|17001.58|17001.58|17001.58|17001.58|17001.58|17001.58|0
1638794530000|2021-12-06 12:42:10|17002.5|17002.5|17005.36|17005.36|17005.36|17005.36|17002.5|17002.5|0
1638794540000|2021-12-06 12:42:20|17007.81|17007.81|17007.81|17007.81|17007.81|17007.81|17007.81|17007.81|0
1638794560000|2021-12-06 12:42:40|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|17008.28|0
1638794570000|2021-12-06 12:42:50|17011.15|17011.15|17011.15|17011.15|17011.15|17011.15|17011.15|17011.15|0
1638794580000|2021-12-06 12:43:00|17010.21|17010.21|17009.15|17009.15|17011.1|17011.1|17009.15|17009.15|0
1638794590000|2021-12-06 12:43:10|17008.25|17008.25|17009.37|17009.37|17009.37|17009.37|17008.25|17008.25|0
1638794650000|2021-12-06 12:44:10|17008.48|17008.48|17008.48|17008.48|17008.48|17008.48|17008.48|17008.48|0
1638794700000|2021-12-06 12:45:00|17007.92|17007.92|17007.92|17007.92|17007.92|17007.92|17007.1|17007.1|0
1638794730000|2021-12-06 12:45:30|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|17007.47|0
1638794740000|2021-12-06 12:45:40|17007.03|17007.03|17006.8|17006.8|17007.03|17007.03|17006.8|17006.8|0
1638794760000|2021-12-06 12:46:00|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|0
1638794770000|2021-12-06 12:46:10|17006.56|17006.56|17006.56|17006.56|17006.56|17006.56|17006.56|17006.56|0
1638794790000|2021-12-06 12:46:30|17006.09|17006.09|17006.09|17006.09|17006.09|17006.09|17006.09|17006.09|0
1638794800000|2021-12-06 12:46:40|17004.65|17004.65|17004.65|17004.65|17004.65|17004.65|17004.65|17004.65|0
1638794830000|2021-12-06 12:47:10|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|0
1638794840000|2021-12-06 12:47:20|17002.92|17002.92|17002.92|17002.92|17002.92|17002.92|17002.92|17002.92|0
1638794880000|2021-12-06 12:48:00|17002.11|17002.11|17001.66|17001.66|17002.11|17002.11|17001.66|17001.66|0
1638794890000|2021-12-06 12:48:10|17001.88|17001.88|17001.88|17001.88|17001.88|17001.88|17001.88|17001.88|0
1638794900000|2021-12-06 12:48:20|17001.66|17001.66|17001.66|17001.66|17001.66|17001.66|17001.66|17001.66|0
1638794920000|2021-12-06 12:48:40|17001.16|17001.16|16999.67|16999.67|17001.16|17001.16|16999.67|16999.67|0
1638794930000|2021-12-06 12:48:50|16999.9|16999.9|16999.9|16999.9|16999.9|16999.9|16999.9|16999.9|0
1638794940000|2021-12-06 12:49:00|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|16999.67|0
1638794950000|2021-12-06 12:49:10|17000.49|17000.49|16999.58|16999.58|17000.49|17000.49|16999.58|16999.58|0
1638794960000|2021-12-06 12:49:20|16998.76|16998.76|16998.76|16998.76|16998.76|16998.76|16998.76|16998.76|0
1638794980000|2021-12-06 12:49:40|17000.39|17000.39|17000.39|17000.39|17000.39|17000.39|17000.39|17000.39|0
1638794990000|2021-12-06 12:49:50|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|16998.96|0
1638795000000|2021-12-06 12:50:00|17000.39|17000.39|17004.69|17004.69|17004.69|17004.69|17000.39|17000.39|0
1638795010000|2021-12-06 12:50:10|17003.26|17003.26|17003.26|17003.26|17003.26|17003.26|17003.26|17003.26|0
1638795020000|2021-12-06 12:50:20|17004.08|17004.08|17004.08|17004.08|17004.08|17004.08|17004.08|17004.08|0
1638795030000|2021-12-06 12:50:30|17005.96|17005.96|17005.96|17005.96|17005.96|17005.96|17005.96|17005.96|0
1638795040000|2021-12-06 12:50:40|17007.39|17007.39|17007.39|17007.39|17007.39|17007.39|17007.39|17007.39|0
1638795060000|2021-12-06 12:51:00|17006.93|17006.93|17007.39|17007.39|17007.39|17007.39|17006.93|17006.93|0
1638795070000|2021-12-06 12:51:10|17007.62|17007.62|17007.62|17007.62|17007.62|17007.62|17007.62|17007.62|0
1638795090000|2021-12-06 12:51:30|17008.06|17008.06|17008.29|17008.29|17008.29|17008.29|17008.06|17008.06|0
1638795100000|2021-12-06 12:51:40|17009.4|17009.4|17011.07|17011.07|17011.07|17011.07|17009.4|17009.4|0
1638795120000|2021-12-06 12:52:00|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|0
1638795130000|2021-12-06 12:52:10|17010.26|17010.26|17010.26|17010.26|17010.26|17010.26|17010.26|17010.26|0
1638795150000|2021-12-06 12:52:30|17008.82|17008.82|17010.28|17010.28|17010.28|17010.28|17008.82|17008.82|0
1638795160000|2021-12-06 12:52:40|17010.5|17010.5|17010.5|17010.5|17010.5|17010.5|17010.5|17010.5|0
1638795170000|2021-12-06 12:52:50|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|17010.3|0
1638795190000|2021-12-06 12:53:10|17011.21|17011.21|17013.46|17013.46|17013.46|17013.46|17011.21|17011.21|0
1638795200000|2021-12-06 12:53:20|17014.08|17014.08|17014.08|17014.08|17014.08|17014.08|17014.08|17014.08|0
1638795210000|2021-12-06 12:53:30|17015.71|17015.71|17015.71|17015.71|17015.71|17015.71|17015.71|17015.71|0
1638795220000|2021-12-06 12:53:40|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|0
1638795230000|2021-12-06 12:53:50|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|17013.9|0
1638795240000|2021-12-06 12:54:00|17011.45|17011.45|17011.45|17011.45|17011.45|17011.45|17011.23|17011.23|0
1638795250000|2021-12-06 12:54:10|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|17013.09|0
1638795260000|2021-12-06 12:54:20|17014.72|17014.72|17013.81|17013.81|17014.72|17014.72|17013.81|17013.81|0
1638795270000|2021-12-06 12:54:30|17014.03|17014.03|17014.85|17014.85|17014.85|17014.85|17014.03|17014.03|0
1638795300000|2021-12-06 12:55:00|17014.03|17014.03|17014.94|17014.94|17014.94|17014.94|17014.03|17014.03|0
1638795310000|2021-12-06 12:55:10|17014.05|17014.05|17015.68|17015.68|17017.32|17017.32|17014.05|17014.05|0
1638795320000|2021-12-06 12:55:20|17017.32|17017.32|17016.2|17016.2|17017.32|17017.32|17016.2|17016.2|0
1638795330000|2021-12-06 12:55:30|17015.38|17015.38|17015.38|17015.38|17015.38|17015.38|17015.38|17015.38|0
1638795340000|2021-12-06 12:55:40|17014.94|17014.94|17014.49|17014.49|17014.94|17014.94|17014.49|17014.49|0
1638795350000|2021-12-06 12:55:50|17015.31|17015.31|17015.31|17015.31|17015.31|17015.31|17015.31|17015.31|0
1638795360000|2021-12-06 12:56:00|17016.2|17016.2|17024.19|17024.19|17024.19|17024.19|17016.2|17016.2|0
1638795370000|2021-12-06 12:56:10|17025.82|17025.82|17025.82|17025.82|17025.82|17025.82|17025.82|17025.82|0
1638795380000|2021-12-06 12:56:20|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|17024.19|0
1638795390000|2021-12-06 12:56:30|17025.6|17025.6|17026.16|17026.16|17026.97|17026.97|17025.6|17025.6|0
1638795410000|2021-12-06 12:56:50|17025.6|17025.6|17024.48|17024.48|17025.6|17025.6|17024.48|17024.48|0
1638795420000|2021-12-06 12:57:00|17024.01|17024.01|17026.18|17026.18|17026.59|17026.59|17024.01|17024.01|0
1638795430000|2021-12-06 12:57:10|17026.85|17026.85|17026.85|17026.85|17026.85|17026.85|17026.85|17026.85|0
1638795440000|2021-12-06 12:57:20|17027.66|17027.66|17027.66|17027.66|17027.66|17027.66|17027.66|17027.66|0
1638795460000|2021-12-06 12:57:40|17026.55|17026.55|17025.73|17025.73|17026.55|17026.55|17025.73|17025.73|0
1638795470000|2021-12-06 12:57:50|17024.74|17024.74|17024.74|17024.74|17024.74|17024.74|17024.74|17024.74|0
1638795490000|2021-12-06 12:58:10|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|17023.3|0
1638795500000|2021-12-06 12:58:20|17022.86|17022.86|17025.08|17025.08|17025.08|17025.08|17022.63|17022.63|0
1638795510000|2021-12-06 12:58:30|17024.64|17024.64|17024.98|17024.98|17024.98|17024.98|17024.17|17024.17|0
1638795520000|2021-12-06 12:58:40|17024.76|17024.76|17024.76|17024.76|17025.58|17025.58|17023.94|17023.94|0
1638795530000|2021-12-06 12:58:50|17023.85|17023.85|17023.85|17023.85|17023.85|17023.85|17023.85|17023.85|0
1638795540000|2021-12-06 12:59:00|17022.21|17022.21|17022.44|17022.44|17022.66|17022.66|17022.21|17022.21|0
1638795570000|2021-12-06 12:59:30|17022.66|17022.66|17022.66|17022.66|17022.66|17022.66|17022.66|17022.66|0
1638795580000|2021-12-06 12:59:40|17023.48|17023.48|17023.48|17023.48|17023.48|17023.48|17023.48|17023.48|0
1638795590000|2021-12-06 12:59:50|17024.29|17024.29|17024.7|17024.7|17024.7|17024.7|17023.36|17023.36|0
1638795600000|2021-12-06 13:00:00|17025.61|17025.61|17030.41|17030.41|17030.41|17030.41|17025.61|17025.61|0
1638795610000|2021-12-06 13:00:10|17030.91|17030.91|17032.54|17032.54|17032.54|17032.54|17030.91|17030.91|0
1638795620000|2021-12-06 13:00:20|17033.16|17033.16|17033.16|17033.16|17033.63|17033.63|17033.16|17033.16|0
1638795630000|2021-12-06 13:00:30|17034.07|17034.07|17034.07|17034.07|17034.07|17034.07|17034.07|17034.07|0
1638795640000|2021-12-06 13:00:40|17035.19|17035.19|17035.19|17035.19|17035.19|17035.19|17035.19|17035.19|0
1638795670000|2021-12-06 13:01:10|17034.77|17034.77|17032.32|17032.32|17036.21|17036.21|17032.32|17032.32|0
1638795680000|2021-12-06 13:01:20|17030.47|17030.47|17030.94|17030.94|17030.94|17030.94|17030.47|17030.47|0
1638795700000|2021-12-06 13:01:40|17029.31|17029.31|17027.87|17027.87|17029.31|17029.31|17027.87|17027.87|0
1638795740000|2021-12-06 13:02:20|17028.34|17028.34|17027.85|17027.85|17028.34|17028.34|17027.4|17027.4|0
1638795750000|2021-12-06 13:02:30|17027.38|17027.38|17023.35|17023.35|17027.38|17027.38|17022.54|17022.54|0
1638795760000|2021-12-06 13:02:40|17023.13|17023.13|17026.12|17026.12|17026.12|17026.12|17023.13|17023.13|0
1638795770000|2021-12-06 13:02:50|17027.56|17027.56|17027.56|17027.56|17027.56|17027.56|17027.56|17027.56|0
1638795780000|2021-12-06 13:03:00|17028.37|17028.37|17029.19|17029.19|17029.19|17029.19|17028.37|17028.37|0
1638795790000|2021-12-06 13:03:10|17030.01|17030.01|17036.71|17036.71|17036.71|17036.71|17030.01|17030.01|0
1638795800000|2021-12-06 13:03:20|17035.59|17035.59|17035.37|17035.37|17036.41|17036.41|17035.37|17035.37|0
1638795810000|2021-12-06 13:03:30|17034.7|17034.7|17035.37|17035.37|17037|17037|17034.7|17034.7|0
1638795820000|2021-12-06 13:03:40|17036.4|17036.4|17035.58|17035.58|17037.31|17037.31|17035.58|17035.58|0
1638795830000|2021-12-06 13:03:50|17035.8|17035.8|17038.1|17038.1|17038.91|17038.91|17035.8|17035.8|0
1638795850000|2021-12-06 13:04:10|17039.09|17039.09|17040.72|17040.72|17040.72|17040.72|17039.09|17039.09|0
1638795860000|2021-12-06 13:04:20|17040.94|17040.94|17040.94|17040.94|17040.94|17040.94|17040.94|17040.94|0
1638795870000|2021-12-06 13:04:30|17041.76|17041.76|17043.02|17043.02|17043.02|17043.02|17041.76|17041.76|0
1638795880000|2021-12-06 13:04:40|17042.21|17042.21|17042.21|17042.21|17042.21|17042.21|17042.21|17042.21|0
1638795900000|2021-12-06 13:05:00|17043.84|17043.84|17043.84|17043.84|17043.84|17043.84|17043.84|17043.84|0
1638795920000|2021-12-06 13:05:20|17044.66|17044.66|17047.92|17047.92|17047.92|17047.92|17044.66|17044.66|0
1638795930000|2021-12-06 13:05:30|17048.37|17048.37|17057.06|17057.06|17058.49|17058.49|17048.37|17048.37|0
1638795940000|2021-12-06 13:05:40|17055.95|17055.95|17055.95|17055.95|17055.95|17055.95|17055.95|17055.95|0
1638795960000|2021-12-06 13:06:00|17053.5|17053.5|17059.85|17059.85|17060.66|17060.66|17053.02|17053.02|0
1638795970000|2021-12-06 13:06:10|17060.79|17060.79|17061.26|17061.26|17061.26|17061.26|17060.79|17060.79|0
1638795980000|2021-12-06 13:06:20|17060.44|17060.44|17055.82|17055.82|17060.44|17060.44|17055.82|17055.82|0
1638796010000|2021-12-06 13:06:50|17055|17055|17053.38|17053.38|17055|17055|17049.94|17049.94|0
1638796040000|2021-12-06 13:07:20|17052.56|17052.56|17054.8|17054.8|17054.8|17054.8|17052.56|17052.56|0
1638796050000|2021-12-06 13:07:30|17054.57|17054.57|17052.12|17052.12|17054.57|17054.57|17051.89|17051.89|0
1638796060000|2021-12-06 13:07:40|17051.62|17051.62|17055.92|17055.92|17055.92|17055.92|17051.62|17051.62|0
1638796080000|2021-12-06 13:08:00|17055.71|17055.71|17053.89|17053.89|17055.71|17055.71|17053.89|17053.89|0
1638796090000|2021-12-06 13:08:10|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|17054.56|0
1638796100000|2021-12-06 13:08:20|17053.75|17053.75|17051.4|17051.4|17053.75|17053.75|17051.4|17051.4|0
1638796130000|2021-12-06 13:08:50|17052.22|17052.22|17052.22|17052.22|17052.22|17052.22|17052.22|17052.22|0
1638796150000|2021-12-06 13:09:10|17051.3|17051.3|17050.49|17050.49|17051.3|17051.3|17050.49|17050.49|0
1638796260000|2021-12-06 13:11:00|17051.92|17051.92|17051.92|17051.92|17051.92|17051.92|17051.92|17051.92|0
1638796280000|2021-12-06 13:11:20|17052.14|17052.14|17052.14|17052.14|17052.14|17052.14|17052.14|17052.14|0
1638796310000|2021-12-06 13:11:50|17051.32|17051.32|17050.36|17050.36|17051.32|17051.32|17049.89|17049.89|0
1638796320000|2021-12-06 13:12:00|17050.59|17050.59|17051.4|17051.4|17051.4|17051.4|17050.59|17050.59|0
1638796330000|2021-12-06 13:12:10|17052.84|17052.84|17052.84|17052.84|17052.84|17052.84|17052.84|17052.84|0
1638796340000|2021-12-06 13:12:20|17051.5|17051.5|17051.15|17051.15|17051.97|17051.97|17051.15|17051.15|0
1638796350000|2021-12-06 13:12:30|17052.09|17052.09|17052.09|17052.09|17052.09|17052.09|17052.09|17052.09|0
1638796360000|2021-12-06 13:12:40|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|0
1638796380000|2021-12-06 13:13:00|17053.05|17053.05|17053.05|17053.05|17053.05|17053.05|17053.05|17053.05|0
1638796450000|2021-12-06 13:14:10|17052.24|17052.24|17049|17049|17052.24|17052.24|17049|17049|0
1638796470000|2021-12-06 13:14:30|17045.73|17045.73|17047.37|17047.37|17047.37|17047.37|17045.73|17045.73|0
1638796480000|2021-12-06 13:14:40|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|17046.38|0
1638796500000|2021-12-06 13:15:00|17048.05|17048.05|17047.12|17047.12|17048.52|17048.52|17047.12|17047.12|0
1638796510000|2021-12-06 13:15:10|17046|17046|17035.59|17035.59|17046|17046|17035.59|17035.59|0
1638796530000|2021-12-06 13:15:30|17034.16|17034.16|17034.16|17034.16|17034.16|17034.16|17034.16|17034.16|0
1638796540000|2021-12-06 13:15:40|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|17035.27|0
1638796570000|2021-12-06 13:16:10|17042.32|17042.32|17043.13|17043.13|17043.13|17043.13|17042.32|17042.32|0
1638796580000|2021-12-06 13:16:20|17044.05|17044.05|17044.05|17044.05|17044.05|17044.05|17044.05|17044.05|0
1638796590000|2021-12-06 13:16:30|17043.23|17043.23|17042.62|17042.62|17043.23|17043.23|17041.8|17041.8|0
1638796600000|2021-12-06 13:16:40|17042.41|17042.41|17042.41|17042.41|17042.41|17042.41|17042.41|17042.41|0
1638796620000|2021-12-06 13:17:00|17041.5|17041.5|17040.58|17040.58|17041.5|17041.5|17040.58|17040.58|0
1638796630000|2021-12-06 13:17:10|17042.22|17042.22|17042.22|17042.22|17042.22|17042.22|17042.22|17042.22|0
1638796640000|2021-12-06 13:17:20|17041.4|17041.4|17041.4|17041.4|17041.4|17041.4|17041.4|17041.4|0
1638796650000|2021-12-06 13:17:30|17042.22|17042.22|17046.08|17046.08|17046.08|17046.08|17042.22|17042.22|0
1638796660000|2021-12-06 13:17:40|17047.34|17047.34|17047.9|17047.9|17047.9|17047.9|17047.34|17047.34|0
1638796670000|2021-12-06 13:17:50|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|17048.81|0
1638796680000|2021-12-06 13:18:00|17048.61|17048.61|17049.07|17049.07|17049.07|17049.07|17048.61|17048.61|0
1638796690000|2021-12-06 13:18:10|17049.54|17049.54|17049.54|17049.54|17049.54|17049.54|17049.54|17049.54|0
1638796700000|2021-12-06 13:18:20|17050.02|17050.02|17050.02|17050.02|17050.02|17050.02|17050.02|17050.02|0
1638796720000|2021-12-06 13:18:40|17048.58|17048.58|17046.09|17046.09|17048.58|17048.58|17046.09|17046.09|0
1638796730000|2021-12-06 13:18:50|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|0
1638796740000|2021-12-06 13:19:00|17050.18|17050.18|17053.96|17053.96|17053.96|17053.96|17050.18|17050.18|0
1638796770000|2021-12-06 13:19:30|17054.77|17054.77|17053.2|17053.2|17054.77|17054.77|17053.2|17053.2|0
1638796790000|2021-12-06 13:19:50|17052.7|17052.7|17051.88|17051.88|17052.7|17052.7|17051.88|17051.88|0
1638796800000|2021-12-06 13:20:00|17050.89|17050.89|17048.96|17048.96|17050.89|17050.89|17048.96|17048.96|0
1638796810000|2021-12-06 13:20:10|17048.49|17048.49|17048.49|17048.49|17048.49|17048.49|17048.49|17048.49|0
1638796830000|2021-12-06 13:20:30|17048.98|17048.98|17052.17|17052.17|17052.17|17052.17|17048.98|17048.98|0
1638796840000|2021-12-06 13:20:40|17053.6|17053.6|17054.1|17054.1|17054.1|17054.1|17053.6|17053.6|0
1638796850000|2021-12-06 13:20:50|17053.28|17053.28|17055.11|17055.11|17055.11|17055.11|17053.28|17053.28|0
1638796860000|2021-12-06 13:21:00|17055.55|17055.55|17055.55|17055.55|17055.55|17055.55|17055.55|17055.55|0
1638796870000|2021-12-06 13:21:10|17056.98|17056.98|17056.98|17056.98|17056.98|17056.98|17056.98|17056.98|0
1638796880000|2021-12-06 13:21:20|17055.55|17055.55|17055.55|17055.55|17055.55|17055.55|17055.55|17055.55|0
1638796890000|2021-12-06 13:21:30|17057.78|17057.78|17057.78|17057.78|17057.78|17057.78|17057.78|17057.78|0
1638796900000|2021-12-06 13:21:40|17058.6|17058.6|17058.6|17058.6|17058.6|17058.6|17058.6|17058.6|0
1638796910000|2021-12-06 13:21:50|17060.01|17060.01|17060.01|17060.01|17060.01|17060.01|17060.01|17060.01|0
1638796920000|2021-12-06 13:22:00|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|17061.03|0
1638796930000|2021-12-06 13:22:10|17060.22|17060.22|17060.44|17060.44|17060.44|17060.44|17060.22|17060.22|0
1638796950000|2021-12-06 13:22:30|17067.05|17067.05|17067.54|17067.54|17067.54|17067.54|17067.05|17067.05|0
1638796960000|2021-12-06 13:22:40|17069.99|17069.99|17069.99|17069.99|17069.99|17069.99|17069.99|17069.99|0
1638796970000|2021-12-06 13:22:50|17070.91|17070.91|17070.91|17070.91|17070.91|17070.91|17070.91|17070.91|0
1638796980000|2021-12-06 13:23:00|17067.64|17067.64|17062.89|17062.89|17067.64|17067.64|17062.89|17062.89|0
1638796990000|2021-12-06 13:23:10|17064.52|17064.52|17064.52|17064.52|17064.52|17064.52|17064.52|17064.52|0
1638797000000|2021-12-06 13:23:20|17066.16|17066.16|17066.16|17066.16|17066.16|17066.16|17066.16|17066.16|0
1638797010000|2021-12-06 13:23:30|17066.97|17066.97|17067.79|17067.79|17067.79|17067.79|17066.97|17066.97|0
1638797020000|2021-12-06 13:23:40|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|17068.61|0
1638797040000|2021-12-06 13:24:00|17069.1|17069.1|17069.1|17069.1|17069.1|17069.1|17069.1|17069.1|0
1638797050000|2021-12-06 13:24:10|17067.47|17067.47|17067.47|17067.47|17067.47|17067.47|17067.47|17067.47|0
1638797060000|2021-12-06 13:24:20|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|17068.29|0
1638797070000|2021-12-06 13:24:30|17067.47|17067.47|17069.35|17069.35|17069.35|17069.35|17067.47|17067.47|0
1638797080000|2021-12-06 13:24:40|17070.29|17070.29|17073.26|17073.26|17073.26|17073.26|17070.29|17070.29|0
1638797090000|2021-12-06 13:24:50|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|17072.35|0
1638797100000|2021-12-06 13:25:00|17073.98|17073.98|17073.98|17073.98|17073.98|17073.98|17073.98|17073.98|0
1638797110000|2021-12-06 13:25:10|17074.8|17074.8|17074.8|17074.8|17074.8|17074.8|17074.8|17074.8|0
1638797120000|2021-12-06 13:25:20|17076.23|17076.23|17076.41|17076.41|17078.04|17078.04|17076.23|17076.23|0
1638797130000|2021-12-06 13:25:30|17077.84|17077.84|17081.04|17081.04|17081.04|17081.04|17077.84|17077.84|0
1638797140000|2021-12-06 13:25:40|17082.47|17082.47|17084.11|17084.11|17084.11|17084.11|17082.47|17082.47|0
1638797150000|2021-12-06 13:25:50|17082.67|17082.67|17085.16|17085.16|17085.16|17085.16|17082.67|17082.67|0
1638797160000|2021-12-06 13:26:00|17083.49|17083.49|17083.94|17083.94|17083.94|17083.94|17083.49|17083.49|0
1638797180000|2021-12-06 13:26:20|17084.75|17084.75|17085.57|17085.57|17085.57|17085.57|17084.75|17084.75|0
1638797200000|2021-12-06 13:26:40|17083.94|17083.94|17083.94|17083.94|17083.94|17083.94|17083.94|17083.94|0
1638797210000|2021-12-06 13:26:50|17085.57|17085.57|17085.57|17085.57|17085.57|17085.57|17085.57|17085.57|0
1638797220000|2021-12-06 13:27:00|17083.94|17083.94|17082.5|17082.5|17083.94|17083.94|17082.5|17082.5|0
1638797240000|2021-12-06 13:27:20|17084.14|17084.14|17084.14|17084.14|17084.14|17084.14|17084.14|17084.14|0
1638797250000|2021-12-06 13:27:30|17082.5|17082.5|17084.95|17084.95|17084.95|17084.95|17082.5|17082.5|0
1638797270000|2021-12-06 13:27:50|17086.68|17086.68|17087.15|17087.15|17087.15|17087.15|17086.68|17086.68|0
1638797280000|2021-12-06 13:28:00|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|17088.78|0
1638797290000|2021-12-06 13:28:10|17089.6|17089.6|17090.42|17090.42|17090.42|17090.42|17089.6|17089.6|0
1638797310000|2021-12-06 13:28:30|17096.52|17096.52|17105.83|17105.83|17105.83|17105.83|17096.52|17096.52|0
1638797320000|2021-12-06 13:28:40|17104.71|17104.71|17103.6|17103.6|17104.71|17104.71|17103.6|17103.6|0
1638797330000|2021-12-06 13:28:50|17101.97|17101.97|17103.6|17103.6|17104.41|17104.41|17101.97|17101.97|0
1638797340000|2021-12-06 13:29:00|17105.23|17105.23|17107.33|17107.33|17107.33|17107.33|17105.23|17105.23|0
1638797350000|2021-12-06 13:29:10|17104.88|17104.88|17105.28|17105.28|17105.28|17105.28|17102.02|17102.02|0
1638797360000|2021-12-06 13:29:20|17098.75|17098.75|17087.68|17087.68|17098.75|17098.75|17087.68|17087.68|0
1638797380000|2021-12-06 13:29:40|17085.23|17085.23|17082.78|17082.78|17085.23|17085.23|17082.78|17082.78|0
1638797400000|2021-12-06 13:30:00|17083.6|17083.6|17084.04|17084.04|17084.04|17084.04|17082.66|17082.66|0
1638797420000|2021-12-06 13:30:20|17086.49|17086.49|17086.49|17086.49|17086.49|17086.49|17086.49|17086.49|0
1638797440000|2021-12-06 13:30:40|17087.31|17087.31|17087.31|17087.31|17087.31|17087.31|17087.31|17087.31|0
1638797450000|2021-12-06 13:30:50|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|0
1638797490000|2021-12-06 13:31:30|17087.11|17087.11|17082.69|17082.69|17087.61|17087.61|17082.69|17082.69|0
1638797500000|2021-12-06 13:31:40|17081.75|17081.75|17077.46|17077.46|17081.75|17081.75|17077.46|17077.46|0
1638797510000|2021-12-06 13:31:50|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|0
1638797520000|2021-12-06 13:32:00|17075.16|17075.16|17074.17|17074.17|17075.16|17075.16|17074.17|17074.17|0
1638797570000|2021-12-06 13:32:50|17073.22|17073.22|17073.22|17073.22|17073.22|17073.22|17073.22|17073.22|0
1638797580000|2021-12-06 13:33:00|17071|17071|17071|17071|17071|17071|17071|17071|0
1638797590000|2021-12-06 13:33:10|17070.33|17070.33|17069.66|17069.66|17070.33|17070.33|17069.66|17069.66|0
1638797600000|2021-12-06 13:33:20|17068.83|17068.83|17066.18|17066.18|17068.83|17068.83|17066.18|17066.18|0
1638797610000|2021-12-06 13:33:30|17065.27|17065.27|17065.27|17065.27|17065.27|17065.27|17065.27|17065.27|0
1638797640000|2021-12-06 13:34:00|17063.63|17063.63|17062.82|17062.82|17063.63|17063.63|17062.82|17062.82|0
1638797670000|2021-12-06 13:34:30|17063.84|17063.84|17066.7|17066.7|17066.7|17066.7|17063.84|17063.84|0
1638797700000|2021-12-06 13:35:00|17065.27|17065.27|17065.27|17065.27|17065.27|17065.27|17065.27|17065.27|0
1638797720000|2021-12-06 13:35:20|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|0
1638797730000|2021-12-06 13:35:30|17068.01|17068.01|17072.71|17072.71|17072.71|17072.71|17068.01|17068.01|0
1638797740000|2021-12-06 13:35:40|17071.89|17071.89|17071.89|17071.89|17071.89|17071.89|17071.89|17071.89|0
1638797760000|2021-12-06 13:36:00|17070.07|17070.07|17069.15|17069.15|17070.07|17070.07|17069.15|17069.15|0
1638797780000|2021-12-06 13:36:20|17070.07|17070.07|17070.07|17070.07|17070.07|17070.07|17070.07|17070.07|0
1638797800000|2021-12-06 13:36:40|17071.89|17071.89|17070.26|17070.26|17071.89|17071.89|17070.26|17070.26|0
1638797810000|2021-12-06 13:36:50|17068.43|17068.43|17068.43|17068.43|17068.43|17068.43|17068.43|17068.43|0
1638797820000|2021-12-06 13:37:00|17071.7|17071.7|17072.91|17072.91|17072.91|17072.91|17071.7|17071.7|0
1638797830000|2021-12-06 13:37:10|17073.85|17073.85|17075.26|17075.26|17075.26|17075.26|17072.91|17072.91|0
1638797840000|2021-12-06 13:37:20|17073.83|17073.83|17073.36|17073.36|17073.83|17073.83|17073.36|17073.36|0
1638797860000|2021-12-06 13:37:40|17073.77|17073.77|17075.62|17075.62|17075.62|17075.62|17073.77|17073.77|0
1638797870000|2021-12-06 13:37:50|17077.3|17077.3|17075.57|17075.57|17077.3|17077.3|17075.57|17075.57|0
1638797880000|2021-12-06 13:38:00|17074.65|17074.65|17073.84|17073.84|17074.65|17074.65|17073.84|17073.84|0
1638797910000|2021-12-06 13:38:30|17072.01|17072.01|17072.01|17072.01|17072.01|17072.01|17072.01|17072.01|0
1638797920000|2021-12-06 13:38:40|17069.57|17069.57|17067.02|17067.02|17069.57|17069.57|17067.02|17067.02|0
1638797930000|2021-12-06 13:38:50|17067.94|17067.94|17067.02|17067.02|17067.94|17067.94|17067.02|17067.02|0
1638797940000|2021-12-06 13:39:00|17067.94|17067.94|17069.76|17069.76|17069.76|17069.76|17067.94|17067.94|0
1638797950000|2021-12-06 13:39:10|17072.01|17072.01|17082.88|17082.88|17082.88|17082.88|17071.2|17071.2|0
1638797960000|2021-12-06 13:39:20|17084.71|17084.71|17083.8|17083.8|17084.71|17084.71|17083.8|17083.8|0
1638797970000|2021-12-06 13:39:30|17085.43|17085.43|17086.34|17086.34|17086.34|17086.34|17085.43|17085.43|0
1638798000000|2021-12-06 13:40:00|17084.52|17084.52|17084.52|17084.52|17084.52|17084.52|17084.52|17084.52|0
1638798040000|2021-12-06 13:40:40|17081.65|17081.65|17081.65|17081.65|17081.65|17081.65|17081.65|17081.65|0
1638798060000|2021-12-06 13:41:00|17083.29|17083.29|17086.77|17086.77|17087.58|17087.58|17083.29|17083.29|0
1638798070000|2021-12-06 13:41:10|17085.95|17085.95|17085.95|17085.95|17085.95|17085.95|17085.95|17085.95|0
1638798080000|2021-12-06 13:41:20|17087.38|17087.38|17087.38|17087.38|17087.38|17087.38|17087.38|17087.38|0
1638798140000|2021-12-06 13:42:20|17088.82|17088.82|17089.63|17089.63|17089.63|17089.63|17088.82|17088.82|0
1638798170000|2021-12-06 13:42:50|17091.07|17091.07|17091.07|17091.07|17091.07|17091.07|17091.07|17091.07|0
1638798180000|2021-12-06 13:43:00|17089.43|17089.43|17084.51|17084.51|17089.43|17089.43|17084.51|17084.51|0
1638798220000|2021-12-06 13:43:40|17083.84|17083.84|17083.84|17083.84|17083.84|17083.84|17083.84|17083.84|0
1638798230000|2021-12-06 13:43:50|17083.38|17083.38|17083.38|17083.38|17083.38|17083.38|17083.38|17083.38|0
1638798250000|2021-12-06 13:44:10|17082.56|17082.56|17082.56|17082.56|17082.56|17082.56|17082.56|17082.56|0
1638798260000|2021-12-06 13:44:20|17079.69|17079.69|17079.49|17079.49|17079.69|17079.69|17079.49|17079.49|0
1638798300000|2021-12-06 13:45:00|17080.3|17080.3|17083.17|17083.17|17083.17|17083.17|17080.3|17080.3|0
1638798310000|2021-12-06 13:45:10|17082.72|17082.72|17082.72|17082.72|17082.72|17082.72|17081.78|17081.78|0
1638798320000|2021-12-06 13:45:20|17081.09|17081.09|17081.09|17081.09|17081.09|17081.09|17081.09|17081.09|0
1638798340000|2021-12-06 13:45:40|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|17080.15|0
1638798410000|2021-12-06 13:46:50|17076.47|17076.47|17075.65|17075.65|17076.47|17076.47|17075.65|17075.65|0
1638798420000|2021-12-06 13:47:00|17075.18|17075.18|17075.18|17075.18|17075.18|17075.18|17075.18|17075.18|0
1638798480000|2021-12-06 13:48:00|17076.12|17076.12|17077.41|17077.41|17077.41|17077.41|17076.12|17076.12|0
1638798490000|2021-12-06 13:48:10|17076.59|17076.59|17076.59|17076.59|17076.59|17076.59|17076.59|17076.59|0
1638798500000|2021-12-06 13:48:20|17075.16|17075.16|17075.16|17075.16|17075.16|17075.16|17075.16|17075.16|0
1638798510000|2021-12-06 13:48:30|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|17073.75|0
1638798520000|2021-12-06 13:48:40|17071.92|17071.92|17067.96|17067.96|17071.92|17071.92|17067.96|17067.96|0
1638798540000|2021-12-06 13:49:00|17068.43|17068.43|17069.84|17069.84|17069.84|17069.84|17068.43|17068.43|0
1638798560000|2021-12-06 13:49:20|17070.78|17070.78|17072.83|17072.83|17074.96|17074.96|17070.78|17070.78|0
1638798570000|2021-12-06 13:49:30|17071.89|17071.89|17074.95|17074.95|17074.95|17074.95|17071.89|17071.89|0
1638798580000|2021-12-06 13:49:40|17075.77|17075.77|17076.24|17076.24|17076.24|17076.24|17075.77|17075.77|0
1638798590000|2021-12-06 13:49:50|17077.67|17077.67|17078.61|17078.61|17078.61|17078.61|17077.67|17077.67|0
1638798600000|2021-12-06 13:50:00|17078.14|17078.14|17077.2|17077.2|17078.14|17078.14|17077.2|17077.2|0
1638798610000|2021-12-06 13:50:10|17078.14|17078.14|17079.26|17079.26|17079.26|17079.26|17078.14|17078.14|0
1638798620000|2021-12-06 13:50:20|17080.2|17080.2|17081.29|17081.29|17081.29|17081.29|17080.2|17080.2|0
1638798630000|2021-12-06 13:50:30|17081.76|17081.76|17082.67|17082.67|17082.67|17082.67|17081.76|17081.76|0
1638798640000|2021-12-06 13:50:40|17081.73|17081.73|17081.73|17081.73|17081.73|17081.73|17081.73|17081.73|0
1638798650000|2021-12-06 13:50:50|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|0
1638798660000|2021-12-06 13:51:00|17084.08|17084.08|17083.14|17083.14|17084.08|17084.08|17083.14|17083.14|0
1638798670000|2021-12-06 13:51:10|17084.08|17084.08|17085.47|17085.47|17085.47|17085.47|17084.08|17084.08|0
1638798680000|2021-12-06 13:51:20|17084.65|17084.65|17084.65|17084.65|17084.65|17084.65|17084.65|17084.65|0
1638798690000|2021-12-06 13:51:30|17081.83|17081.83|17082.3|17082.3|17082.3|17082.3|17081.83|17081.83|0
1638798700000|2021-12-06 13:51:40|17081.83|17081.83|17081.83|17081.83|17081.83|17081.83|17081.83|17081.83|0
1638798710000|2021-12-06 13:51:50|17081.36|17081.36|17080.45|17080.45|17081.36|17081.36|17080.45|17080.45|0
1638798720000|2021-12-06 13:52:00|17079.63|17079.63|17076.57|17076.57|17079.63|17079.63|17076.37|17076.37|0
1638798730000|2021-12-06 13:52:10|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|17075.63|0
1638798750000|2021-12-06 13:52:30|17078.08|17078.08|17078.9|17078.9|17078.9|17078.9|17078.08|17078.08|0
1638798760000|2021-12-06 13:52:40|17080.53|17080.53|17080.53|17080.53|17080.53|17080.53|17080.53|17080.53|0
1638798770000|2021-12-06 13:52:50|17081.03|17081.03|17081.03|17081.03|17081.03|17081.03|17081.03|17081.03|0
1638798790000|2021-12-06 13:53:10|17083.68|17083.68|17093.85|17093.85|17093.85|17093.85|17083.68|17083.68|0
1638798800000|2021-12-06 13:53:20|17093.03|17093.03|17093.03|17093.03|17093.03|17093.03|17093.03|17093.03|0
1638798820000|2021-12-06 13:53:40|17095.38|17095.38|17095.94|17095.94|17095.94|17095.94|17095.38|17095.38|0
1638798830000|2021-12-06 13:53:50|17094.31|17094.31|17094.31|17094.31|17094.31|17094.31|17094.31|17094.31|0
1638798840000|2021-12-06 13:54:00|17093.49|17093.49|17090.55|17090.55|17093.49|17093.49|17090.55|17090.55|0
1638798850000|2021-12-06 13:54:10|17091.02|17091.02|17090.2|17090.2|17091.02|17091.02|17090.2|17090.2|0
1638798860000|2021-12-06 13:54:20|17091.02|17091.02|17091.93|17091.93|17091.93|17091.93|17091.02|17091.02|0
1638798900000|2021-12-06 13:55:00|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|17090.3|0
1638798930000|2021-12-06 13:55:30|17089.31|17089.31|17089.31|17089.31|17089.31|17089.31|17089.31|17089.31|0
1638798940000|2021-12-06 13:55:40|17088.84|17088.84|17088.84|17088.84|17088.84|17088.84|17088.84|17088.84|0
1638798950000|2021-12-06 13:55:50|17089.86|17089.86|17090.45|17090.45|17090.45|17090.45|17089.04|17089.04|0
1638798960000|2021-12-06 13:56:00|17090.92|17090.92|17091.91|17091.91|17091.91|17091.91|17090.92|17090.92|0
1638799020000|2021-12-06 13:57:00|17092.73|17092.73|17092.93|17092.93|17092.93|17092.93|17092.73|17092.73|0
1638799060000|2021-12-06 13:57:40|17091.3|17091.3|17091.08|17091.08|17091.3|17091.3|17091.08|17091.08|0
1638799070000|2021-12-06 13:57:50|17089.44|17089.44|17089.44|17089.44|17089.44|17089.44|17089.44|17089.44|0
1638799110000|2021-12-06 13:58:30|17089.67|17089.67|17091.89|17091.89|17091.89|17091.89|17089.67|17089.67|0
1638799120000|2021-12-06 13:58:40|17090.95|17090.95|17090.28|17090.28|17090.95|17090.95|17090.28|17090.28|0
1638799130000|2021-12-06 13:58:50|17089.34|17089.34|17088.17|17088.17|17089.81|17089.81|17088.17|17088.17|0
1638799140000|2021-12-06 13:59:00|17085.31|17085.31|17085.31|17085.31|17085.31|17085.31|17085.31|17085.31|0
1638799180000|2021-12-06 13:59:40|17084.49|17084.49|17083.7|17083.7|17087.08|17087.08|17083.7|17083.7|0
1638799190000|2021-12-06 13:59:50|17082.88|17082.88|17082.88|17082.88|17082.88|17082.88|17082.88|17082.88|0
1638799200000|2021-12-06 14:00:00|17081.45|17081.45|17080.89|17080.89|17081.45|17081.45|17080.89|17080.89|0
1638799210000|2021-12-06 14:00:10|17081.71|17081.71|17081.71|17081.71|17081.71|17081.71|17081.71|17081.71|0
1638799220000|2021-12-06 14:00:20|17082.62|17082.62|17082.62|17082.62|17082.62|17082.62|17082.62|17082.62|0
1638799230000|2021-12-06 14:00:30|17081.8|17081.8|17081.8|17081.8|17081.8|17081.8|17081.8|17081.8|0
1638799240000|2021-12-06 14:00:40|17082.3|17082.3|17081.37|17081.37|17082.3|17082.3|17081.37|17081.37|0
1638799250000|2021-12-06 14:00:50|17081.87|17081.87|17078.25|17078.25|17081.87|17081.87|17078.25|17078.25|0
1638799260000|2021-12-06 14:01:00|17077.31|17077.31|17072|17072|17077.31|17077.31|17068.7|17068.7|0
1638799270000|2021-12-06 14:01:10|17071.09|17071.09|17071.09|17071.09|17071.09|17071.09|17071.09|17071.09|0
1638799280000|2021-12-06 14:01:20|17072|17072|17072|17072|17072|17072|17072|17072|0
1638799320000|2021-12-06 14:02:00|17071.54|17071.54|17071.54|17071.54|17071.54|17071.54|17071.54|17071.54|0
1638799330000|2021-12-06 14:02:10|17070.72|17070.72|17066.47|17066.47|17070.72|17070.72|17066.47|17066.47|0
1638799340000|2021-12-06 14:02:20|17066|17066|17066|17066|17066|17066|17066|17066|0
1638799370000|2021-12-06 14:02:50|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|17064.57|0
1638799380000|2021-12-06 14:03:00|17064.77|17064.77|17067.84|17067.84|17067.84|17067.84|17064.77|17064.77|0
1638799410000|2021-12-06 14:03:30|17067.37|17067.37|17066.9|17066.9|17067.37|17067.37|17066.9|17066.9|0
1638799440000|2021-12-06 14:04:00|17066.68|17066.68|17071.11|17071.11|17071.11|17071.11|17066.68|17066.68|0
1638799450000|2021-12-06 14:04:10|17070.29|17070.29|17068.86|17068.86|17070.29|17070.29|17068.86|17068.86|0
1638799470000|2021-12-06 14:04:30|17068.39|17068.39|17067.91|17067.91|17068.39|17068.39|17067.91|17067.91|0
1638799480000|2021-12-06 14:04:40|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|17067.1|0
1638799500000|2021-12-06 14:05:00|17065.22|17065.22|17065.22|17065.22|17065.22|17065.22|17065.22|17065.22|0
1638799510000|2021-12-06 14:05:10|17064.4|17064.4|17064.4|17064.4|17064.4|17064.4|17064.4|17064.4|0
1638799530000|2021-12-06 14:05:30|17063.58|17063.58|17063.58|17063.58|17063.58|17063.58|17063.58|17063.58|0
1638799540000|2021-12-06 14:05:40|17064.03|17064.03|17060.98|17060.98|17064.25|17064.25|17060.98|17060.98|0
1638799550000|2021-12-06 14:05:50|17060.31|17060.31|17060.31|17060.31|17060.31|17060.31|17060.31|17060.31|0
1638799570000|2021-12-06 14:06:10|17059.82|17059.82|17059.82|17059.82|17059.82|17059.82|17059.82|17059.82|0
1638799590000|2021-12-06 14:06:30|17058.9|17058.9|17058.85|17058.85|17059.37|17059.37|17058.85|17058.85|0
1638799600000|2021-12-06 14:06:40|17058.38|17058.38|17057.92|17057.92|17058.38|17058.38|17057.92|17057.92|0
1638799610000|2021-12-06 14:06:50|17056.58|17056.58|17056.58|17056.58|17056.58|17056.58|17056.58|17056.58|0
1638799630000|2021-12-06 14:07:10|17054.35|17054.35|17054.35|17054.35|17054.35|17054.35|17054.35|17054.35|0
1638799640000|2021-12-06 14:07:20|17053.44|17053.44|17049.42|17049.42|17053.44|17053.44|17049.42|17049.42|0
1638799650000|2021-12-06 14:07:30|17049.2|17049.2|17047.7|17047.7|17049.2|17049.2|17047.7|17047.7|0
1638799660000|2021-12-06 14:07:40|17046.7|17046.7|17049.06|17049.06|17049.06|17049.06|17046.7|17046.7|0
1638799680000|2021-12-06 14:08:00|17048.5|17048.5|17048.5|17048.5|17048.5|17048.5|17048.5|17048.5|0
1638799710000|2021-12-06 14:08:30|17048.05|17048.05|17052.87|17052.87|17052.87|17052.87|17046.62|17046.62|0
1638799720000|2021-12-06 14:08:40|17052.66|17052.66|17051.73|17051.73|17052.66|17052.66|17051.73|17051.73|0
1638799740000|2021-12-06 14:09:00|17053.83|17053.83|17053.83|17053.83|17054.65|17054.65|17053.83|17053.83|0
1638799760000|2021-12-06 14:09:20|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|0
1638799770000|2021-12-06 14:09:30|17052.55|17052.55|17052.55|17052.55|17052.55|17052.55|17052.55|17052.55|0
1638799780000|2021-12-06 14:09:40|17053.36|17053.36|17053.98|17053.98|17053.98|17053.98|17053.36|17053.36|0
1638799790000|2021-12-06 14:09:50|17054.89|17054.89|17055.36|17055.36|17055.45|17055.45|17054.89|17054.89|0
1638799800000|2021-12-06 14:10:00|17053.95|17053.95|17055.36|17055.36|17056.3|17056.3|17053.95|17053.95|0
1638799810000|2021-12-06 14:10:10|17055.81|17055.81|17055.81|17055.81|17055.81|17055.81|17055.81|17055.81|0
1638799860000|2021-12-06 14:11:00|17052.94|17052.94|17052.03|17052.03|17052.94|17052.94|17052.03|17052.03|0
1638799870000|2021-12-06 14:11:10|17051.1|17051.1|17051.1|17051.1|17051.1|17051.1|17051.1|17051.1|0
1638799880000|2021-12-06 14:11:20|17051.91|17051.91|17052.12|17052.12|17052.12|17052.12|17051.91|17051.91|0
1638799890000|2021-12-06 14:11:30|17051.18|17051.18|17051.18|17051.18|17051.18|17051.18|17051.18|17051.18|0
1638799900000|2021-12-06 14:11:40|17053.55|17053.55|17055.8|17055.8|17055.8|17055.8|17053.55|17053.55|0
1638799910000|2021-12-06 14:11:50|17059.04|17059.04|17056.67|17056.67|17059.04|17059.04|17056.67|17056.67|0
1638799920000|2021-12-06 14:12:00|17058.1|17058.1|17058.1|17058.1|17058.1|17058.1|17058.1|17058.1|0
1638799950000|2021-12-06 14:12:30|17057.63|17057.63|17056.69|17056.69|17057.63|17057.63|17056.69|17056.69|0
1638799960000|2021-12-06 14:12:40|17060.49|17060.49|17064.82|17064.82|17064.82|17064.82|17060.06|17060.06|0
1638799970000|2021-12-06 14:12:50|17065.73|17065.73|17066.66|17066.66|17066.66|17066.66|17065.73|17065.73|0
1638799980000|2021-12-06 14:13:00|17068.09|17068.09|17068.91|17068.91|17068.91|17068.91|17068.09|17068.09|0
1638799990000|2021-12-06 14:13:10|17069.73|17069.73|17069.41|17069.41|17070.22|17070.22|17069.41|17069.41|0
1638800000000|2021-12-06 14:13:20|17068.29|17068.29|17069.41|17069.41|17069.41|17069.41|17068.29|17068.29|0
1638800010000|2021-12-06 14:13:30|17067.77|17067.77|17067.77|17067.77|17067.77|17067.77|17067.77|17067.77|0
1638800020000|2021-12-06 14:13:40|17069.41|17069.41|17069.41|17069.41|17069.41|17069.41|17069.41|17069.41|0
1638800040000|2021-12-06 14:14:00|17070.35|17070.35|17070.35|17070.35|17070.35|17070.35|17070.35|17070.35|0
1638800050000|2021-12-06 14:14:10|17070.81|17070.81|17070.81|17070.81|17070.81|17070.81|17070.81|17070.81|0
1638800060000|2021-12-06 14:14:20|17069.18|17069.18|17069.65|17069.65|17069.65|17069.65|17069.18|17069.18|0
1638800070000|2021-12-06 14:14:30|17071.04|17071.04|17072.07|17072.07|17072.07|17072.07|17071.04|17071.04|0
1638800080000|2021-12-06 14:14:40|17073.01|17073.01|17073.01|17073.01|17073.01|17073.01|17073.01|17073.01|0
1638800090000|2021-12-06 14:14:50|17072.8|17072.8|17072.8|17072.8|17072.8|17072.8|17072.8|17072.8|0
1638800100000|2021-12-06 14:15:00|17072.34|17072.34|17072.34|17072.34|17072.34|17072.34|17072.34|17072.34|0
1638800120000|2021-12-06 14:15:20|17072.81|17072.81|17075.55|17075.55|17075.55|17075.55|17071.37|17071.37|0
1638800130000|2021-12-06 14:15:30|17076.36|17076.36|17077.18|17077.18|17077.18|17077.18|17076.36|17076.36|0
1638800140000|2021-12-06 14:15:40|17076.36|17076.36|17076.36|17076.36|17076.36|17076.36|17076.36|17076.36|0
1638800160000|2021-12-06 14:16:00|17077.8|17077.8|17080.84|17080.84|17080.84|17080.84|17077.8|17077.8|0
1638800170000|2021-12-06 14:16:10|17079.92|17079.92|17079.11|17079.11|17079.92|17079.92|17079.11|17079.11|0
1638800190000|2021-12-06 14:16:30|17078.29|17078.29|17078.29|17078.29|17078.29|17078.29|17078.29|17078.29|0
1638800200000|2021-12-06 14:16:40|17077.47|17077.47|17075.8|17075.8|17077.47|17077.47|17075.8|17075.8|0
1638800210000|2021-12-06 14:16:50|17072.02|17072.02|17070.14|17070.14|17072.02|17072.02|17070.14|17070.14|0
1638800240000|2021-12-06 14:17:20|17071.77|17071.77|17071.77|17071.77|17071.77|17071.77|17071.77|17071.77|0
1638800250000|2021-12-06 14:17:30|17072.69|17072.69|17074.94|17074.94|17074.94|17074.94|17072.69|17072.69|0
1638800260000|2021-12-06 14:17:40|17075.88|17075.88|17078.63|17078.63|17078.63|17078.63|17075.88|17075.88|0
1638800280000|2021-12-06 14:18:00|17077.81|17077.81|17077.35|17077.35|17079.25|17079.25|17077.34|17077.34|0
1638800310000|2021-12-06 14:18:30|17078.46|17078.46|17081.06|17081.06|17081.06|17081.06|17078.46|17078.46|0
1638800320000|2021-12-06 14:18:40|17082.49|17082.49|17082.7|17082.7|17082.7|17082.7|17082.49|17082.49|0
1638800330000|2021-12-06 14:18:50|17084.13|17084.13|17087.15|17087.15|17087.15|17087.15|17084.13|17084.13|0
1638800340000|2021-12-06 14:19:00|17088.58|17088.58|17092.31|17092.31|17092.31|17092.31|17088.58|17088.58|0
1638800350000|2021-12-06 14:19:10|17091.37|17091.37|17091.37|17091.37|17091.37|17091.37|17091.37|17091.37|0
1638800360000|2021-12-06 14:19:20|17091.84|17091.84|17090.21|17090.21|17091.84|17091.84|17090.21|17090.21|0
1638800380000|2021-12-06 14:19:40|17091.02|17091.02|17096.43|17096.43|17096.43|17096.43|17091.02|17091.02|0
1638800390000|2021-12-06 14:19:50|17097.1|17097.1|17097.1|17097.1|17097.1|17097.1|17097.1|17097.1|0
1638800400000|2021-12-06 14:20:00|17097.92|17097.92|17099.8|17099.8|17099.8|17099.8|17097.92|17097.92|0
1638800410000|2021-12-06 14:20:10|17101.63|17101.63|17100|17100|17101.63|17101.63|17100|17100|0
1638800420000|2021-12-06 14:20:20|17101.43|17101.43|17102.86|17102.86|17102.86|17102.86|17101.43|17101.43|0
1638800440000|2021-12-06 14:20:40|17101.43|17101.43|17102.25|17102.25|17102.25|17102.25|17101.43|17101.43|0
1638800450000|2021-12-06 14:20:50|17101.43|17101.43|17099.84|17099.84|17101.43|17101.43|17096.63|17096.63|0
1638800470000|2021-12-06 14:21:10|17098.4|17098.4|17098.4|17098.4|17098.4|17098.4|17098.4|17098.4|0
1638800500000|2021-12-06 14:21:40|17096.77|17096.77|17096.77|17096.77|17096.77|17096.77|17096.77|17096.77|0
1638800510000|2021-12-06 14:21:50|17094.42|17094.42|17090.56|17090.56|17094.42|17094.42|17090.56|17090.56|0
1638800520000|2021-12-06 14:22:00|17089.63|17089.63|17085.97|17085.97|17089.63|17089.63|17085.97|17085.97|0
1638800530000|2021-12-06 14:22:10|17087.08|17087.08|17086.67|17086.67|17087.08|17087.08|17086.67|17086.67|0
1638800540000|2021-12-06 14:22:20|17087.66|17087.66|17088.13|17088.13|17088.13|17088.13|17087.66|17087.66|0
1638800550000|2021-12-06 14:22:30|17088.6|17088.6|17089.06|17089.06|17089.06|17089.06|17088.6|17088.6|0
1638800570000|2021-12-06 14:22:50|17088.62|17088.62|17088.62|17088.62|17088.62|17088.62|17088.62|17088.62|0
1638800580000|2021-12-06 14:23:00|17089.43|17089.43|17089.71|17089.71|17089.93|17089.93|17089.43|17089.43|0
1638800590000|2021-12-06 14:23:10|17090.52|17090.52|17090.26|17090.26|17091.08|17091.08|17090.26|17090.26|0
1638800600000|2021-12-06 14:23:20|17089.71|17089.71|17087.72|17087.72|17089.71|17089.71|17087.72|17087.72|0
1638800620000|2021-12-06 14:23:40|17086.08|17086.08|17086.08|17086.08|17086.08|17086.08|17086.08|17086.08|0
1638800630000|2021-12-06 14:23:50|17085.86|17085.86|17085.06|17085.06|17085.86|17085.86|17084.13|17084.13|0
1638800650000|2021-12-06 14:24:10|17085.97|17085.97|17085.97|17085.97|17085.97|17085.97|17085.97|17085.97|0
1638800670000|2021-12-06 14:24:30|17087.61|17087.61|17087.61|17087.61|17087.61|17087.61|17087.61|17087.61|0
1638800680000|2021-12-06 14:24:40|17087.4|17087.4|17087.4|17087.4|17087.4|17087.4|17087.4|17087.4|0
1638800690000|2021-12-06 14:24:50|17088.32|17088.32|17095.98|17095.98|17095.98|17095.98|17088.32|17088.32|0
1638800700000|2021-12-06 14:25:00|17097.42|17097.42|17098.85|17098.85|17098.85|17098.85|17097.42|17097.42|0
1638800710000|2021-12-06 14:25:10|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|0
1638800730000|2021-12-06 14:25:30|17100.34|17100.34|17100.34|17100.34|17100.34|17100.34|17100.34|17100.34|0
1638800740000|2021-12-06 14:25:40|17101.28|17101.28|17104.12|17104.12|17104.94|17104.94|17101.05|17101.05|0
1638800790000|2021-12-06 14:26:30|17103.65|17103.65|17100.58|17100.58|17103.65|17103.65|17099.97|17099.97|0
1638800810000|2021-12-06 14:26:50|17100.81|17100.81|17101.62|17101.62|17101.62|17101.62|17100.81|17100.81|0
1638800820000|2021-12-06 14:27:00|17101.15|17101.15|17101.15|17101.15|17101.15|17101.15|17101.15|17101.15|0
1638800850000|2021-12-06 14:27:30|17100.34|17100.34|17103.2|17103.2|17103.2|17103.2|17100.34|17100.34|0
1638800860000|2021-12-06 14:27:40|17101.37|17101.37|17098.26|17098.26|17101.37|17101.37|17098.26|17098.26|0
1638800870000|2021-12-06 14:27:50|17097.35|17097.35|17097.35|17097.35|17097.35|17097.35|17097.35|17097.35|0
1638800880000|2021-12-06 14:28:00|17094.49|17094.49|17094.49|17094.49|17094.49|17094.49|17094.49|17094.49|0
1638800900000|2021-12-06 14:28:20|17094.04|17094.04|17094.04|17094.04|17094.04|17094.04|17094.04|17094.04|0
1638800910000|2021-12-06 14:28:30|17095.45|17095.45|17095.45|17095.45|17095.45|17095.45|17095.45|17095.45|0
1638800930000|2021-12-06 14:28:50|17096.88|17096.88|17096.88|17096.88|17096.88|17096.88|17096.88|17096.88|0
1638800940000|2021-12-06 14:29:00|17098.32|17098.32|17098.32|17098.32|17098.32|17098.32|17098.32|17098.32|0
1638800960000|2021-12-06 14:29:20|17097.5|17097.5|17096.68|17096.68|17097.5|17097.5|17096.68|17096.68|0
1638800990000|2021-12-06 14:29:50|17096.48|17096.48|17095.56|17095.56|17096.48|17096.48|17095.56|17095.56|0
1638801000000|2021-12-06 14:30:00|17095.01|17095.01|17090.88|17090.88|17095.01|17095.01|17090.88|17090.88|0
1638801010000|2021-12-06 14:30:10|17091.69|17091.69|17092.69|17092.69|17092.69|17092.69|17091.69|17091.69|0
1638801020000|2021-12-06 14:30:20|17093.16|17093.16|17096.67|17096.67|17096.67|17096.67|17091.87|17091.87|0
1638801030000|2021-12-06 14:30:30|17097.14|17097.14|17099.74|17099.74|17099.74|17099.74|17096.88|17096.88|0
1638801040000|2021-12-06 14:30:40|17099.52|17099.52|17099.29|17099.29|17099.52|17099.52|17099.29|17099.29|0
1638801050000|2021-12-06 14:30:50|17098.38|17098.38|17100.14|17100.14|17100.14|17100.14|17097.56|17097.56|0
1638801060000|2021-12-06 14:31:00|17099.32|17099.32|17097.89|17097.89|17099.32|17099.32|17097.89|17097.89|0
1638801070000|2021-12-06 14:31:10|17097.07|17097.07|17096.13|17096.13|17097.07|17097.07|17096.13|17096.13|0
1638801090000|2021-12-06 14:31:30|17094.7|17094.7|17096.37|17096.37|17096.37|17096.37|17094.7|17094.7|0
1638801110000|2021-12-06 14:31:50|17097.8|17097.8|17103.86|17103.86|17103.86|17103.86|17097.8|17097.8|0
1638801120000|2021-12-06 14:32:00|17104.78|17104.78|17110.94|17110.94|17110.94|17110.94|17104.78|17104.78|0
1638801130000|2021-12-06 14:32:10|17111.56|17111.56|17116.55|17116.55|17116.55|17116.55|17111.56|17111.56|0
1638801140000|2021-12-06 14:32:20|17118.78|17118.78|17120.75|17120.75|17120.75|17120.75|17118.78|17118.78|0
1638801160000|2021-12-06 14:32:40|17120.19|17120.19|17120.19|17120.19|17120.19|17120.19|17120.19|17120.19|0
1638801170000|2021-12-06 14:32:50|17123.05|17123.05|17120.7|17120.7|17123.05|17123.05|17120.7|17120.7|0
1638801180000|2021-12-06 14:33:00|17119.59|17119.59|17120.85|17120.85|17120.85|17120.85|17111.71|17111.71|0
1638801190000|2021-12-06 14:33:10|17121.66|17121.66|17121.66|17121.66|17121.66|17121.66|17121.66|17121.66|0
1638801210000|2021-12-06 14:33:30|17120.03|17120.03|17120.03|17120.03|17120.03|17120.03|17120.03|17120.03|0
1638801220000|2021-12-06 14:33:40|17118.4|17118.4|17118.4|17118.4|17118.4|17118.4|17118.4|17118.4|0
1638801230000|2021-12-06 14:33:50|17117.48|17117.48|17100.23|17100.23|17117.48|17117.48|17100.23|17100.23|0
1638801240000|2021-12-06 14:34:00|17100.7|17100.7|17100.79|17100.79|17101.02|17101.02|17099.7|17099.7|0
1638801250000|2021-12-06 14:34:10|17100.18|17100.18|17100.18|17100.18|17100.18|17100.18|17098.74|17098.74|0
1638801260000|2021-12-06 14:34:20|17098.74|17098.74|17098.54|17098.54|17098.74|17098.74|17098.54|17098.54|0
1638801270000|2021-12-06 14:34:30|17097.72|17097.72|17099.36|17099.36|17099.36|17099.36|17097.72|17097.72|0
1638801280000|2021-12-06 14:34:40|17097.72|17097.72|17097.72|17097.72|17097.72|17097.72|17097.72|17097.72|0
1638801290000|2021-12-06 14:34:50|17096.44|17096.44|17097.51|17097.51|17097.51|17097.51|17095.88|17095.88|0
1638801300000|2021-12-06 14:35:00|17098.33|17098.33|17098.92|17098.92|17098.92|17098.92|17097.29|17097.29|0
1638801310000|2021-12-06 14:35:10|17099.42|17099.42|17096.67|17096.67|17099.42|17099.42|17096.67|17096.67|0
1638801320000|2021-12-06 14:35:20|17095.76|17095.76|17099.04|17099.04|17099.04|17099.04|17095.76|17095.76|0
1638801330000|2021-12-06 14:35:30|17103.33|17103.33|17103.33|17103.33|17103.33|17103.33|17103.33|17103.33|0
1638801340000|2021-12-06 14:35:40|17099.04|17099.04|17100.73|17100.73|17100.73|17100.73|17097.87|17097.87|0
1638801350000|2021-12-06 14:35:50|17101.2|17101.2|17100.27|17100.27|17101.2|17101.2|17100.27|17100.27|0
1638801360000|2021-12-06 14:36:00|17101.09|17101.09|17107.94|17107.94|17108.03|17108.03|17099.68|17099.68|0
1638801370000|2021-12-06 14:36:10|17105.07|17105.07|17105.07|17105.07|17105.07|17105.07|17105.07|17105.07|0
1638801380000|2021-12-06 14:36:20|17107.89|17107.89|17113.53|17113.53|17113.53|17113.53|17107.89|17107.89|0
1638801390000|2021-12-06 14:36:30|17112.61|17112.61|17106.92|17106.92|17112.61|17112.61|17106.92|17106.92|0
1638801400000|2021-12-06 14:36:40|17106.01|17106.01|17106.01|17106.01|17106.01|17106.01|17106.01|17106.01|0
1638801410000|2021-12-06 14:36:50|17103.87|17103.87|17102.91|17102.91|17104.34|17104.34|17102.91|17102.91|0
1638801420000|2021-12-06 14:37:00|17104.34|17104.34|17104.34|17104.34|17104.34|17104.34|17104.34|17104.34|0
1638801430000|2021-12-06 14:37:10|17102.91|17102.91|17102.91|17102.91|17102.91|17102.91|17102.91|17102.91|0
1638801440000|2021-12-06 14:37:20|17101.08|17101.08|17101.08|17101.08|17101.08|17101.08|17101.08|17101.08|0
1638801450000|2021-12-06 14:37:30|17101.99|17101.99|17101.23|17101.23|17102.66|17102.66|17101.23|17101.23|0
1638801480000|2021-12-06 14:38:00|17100.78|17100.78|17100.78|17100.78|17100.78|17100.78|17100.78|17100.78|0
1638801500000|2021-12-06 14:38:20|17101.71|17101.71|17099.07|17099.07|17101.71|17101.71|17099.07|17099.07|0
1638801510000|2021-12-06 14:38:30|17100.01|17100.01|17100.48|17100.48|17100.48|17100.48|17100.01|17100.01|0
1638801520000|2021-12-06 14:38:40|17101.6|17101.6|17104.62|17104.62|17104.62|17104.62|17101.6|17101.6|0
1638801530000|2021-12-06 14:38:50|17105.43|17105.43|17105.43|17105.43|17105.43|17105.43|17105.43|17105.43|0
1638801540000|2021-12-06 14:39:00|17107.26|17107.26|17109.93|17109.93|17110.43|17110.43|17107.26|17107.26|0
1638801550000|2021-12-06 14:39:10|17110.87|17110.87|17109.88|17109.88|17110.87|17110.87|17109.88|17109.88|0
1638801560000|2021-12-06 14:39:20|17110.35|17110.35|17110.35|17110.35|17110.35|17110.35|17110.35|17110.35|0
1638801610000|2021-12-06 14:40:10|17111.78|17111.78|17110.35|17110.35|17111.78|17111.78|17110.35|17110.35|0
1638801630000|2021-12-06 14:40:30|17110.91|17110.91|17111.72|17111.72|17111.72|17111.72|17110.91|17110.91|0
1638801640000|2021-12-06 14:40:40|17112.54|17112.54|17113.97|17113.97|17113.97|17113.97|17112.54|17112.54|0
1638801650000|2021-12-06 14:40:50|17115.9|17115.9|17119.27|17119.27|17119.27|17119.27|17115.9|17115.9|0
1638801670000|2021-12-06 14:41:10|17118.15|17118.15|17118.15|17118.15|17118.15|17118.15|17118.15|17118.15|0
1638801680000|2021-12-06 14:41:20|17116.33|17116.33|17116.74|17116.74|17116.74|17116.74|17115.83|17115.83|0
1638801690000|2021-12-06 14:41:30|17118.38|17118.38|17130.13|17130.13|17130.13|17130.13|17117.46|17117.46|0
1638801700000|2021-12-06 14:41:40|17130.58|17130.58|17129.63|17129.63|17131.05|17131.05|17129.63|17129.63|0
1638801710000|2021-12-06 14:41:50|17130.1|17130.1|17128.17|17128.17|17131.04|17131.04|17128.17|17128.17|0
1638801720000|2021-12-06 14:42:00|17127.7|17127.7|17126.33|17126.33|17127.7|17127.7|17126.33|17126.33|0
1638801730000|2021-12-06 14:42:10|17129.69|17129.69|17132.16|17132.16|17132.85|17132.85|17129.69|17129.69|0
1638801740000|2021-12-06 14:42:20|17133.59|17133.59|17134.06|17134.06|17134.06|17134.06|17133.59|17133.59|0
1638801750000|2021-12-06 14:42:30|17137.52|17137.52|17152.37|17152.37|17152.37|17152.37|17137.52|17137.52|0
1638801760000|2021-12-06 14:42:40|17152.59|17152.59|17153.46|17153.46|17153.46|17153.46|17151.63|17151.63|0
1638801780000|2021-12-06 14:43:00|17154.07|17154.07|17153.83|17153.83|17154.07|17154.07|17152.2|17152.2|0
1638801790000|2021-12-06 14:43:10|17154.33|17154.33|17158.18|17158.18|17158.18|17158.18|17154.33|17154.33|0
1638801800000|2021-12-06 14:43:20|17159.13|17159.13|17157.71|17157.71|17159.13|17159.13|17157.71|17157.71|0
1638801810000|2021-12-06 14:43:30|17156.9|17156.9|17154.5|17154.5|17156.9|17156.9|17153.06|17153.06|0
1638801820000|2021-12-06 14:43:40|17153.5|17153.5|17156.44|17156.44|17156.44|17156.44|17152.83|17152.83|0
1638801830000|2021-12-06 14:43:50|17155.99|17155.99|17154.92|17154.92|17155.99|17155.99|17154.36|17154.36|0
1638801840000|2021-12-06 14:44:00|17154.47|17154.47|17147.26|17147.26|17154.47|17154.47|17147.26|17147.26|0
1638801860000|2021-12-06 14:44:20|17145.82|17145.82|17145.27|17145.27|17145.82|17145.82|17145.27|17145.27|0
1638801870000|2021-12-06 14:44:30|17146.2|17146.2|17146.2|17146.2|17146.2|17146.2|17146.2|17146.2|0
1638801880000|2021-12-06 14:44:40|17147.19|17147.19|17147.19|17147.19|17147.19|17147.19|17147.19|17147.19|0
1638801890000|2021-12-06 14:44:50|17146.37|17146.37|17144|17144|17147.19|17147.19|17144|17144|0
1638801900000|2021-12-06 14:45:00|17143.18|17143.18|17143.18|17143.18|17143.18|17143.18|17143.18|17143.18|0
1638801910000|2021-12-06 14:45:10|17142.37|17142.37|17144.99|17144.99|17144.99|17144.99|17141.37|17141.37|0
1638801920000|2021-12-06 14:45:20|17143.56|17143.56|17144.99|17144.99|17144.99|17144.99|17142.74|17142.74|0
1638801930000|2021-12-06 14:45:30|17145.81|17145.81|17152.24|17152.24|17152.24|17152.24|17145.81|17145.81|0
1638801940000|2021-12-06 14:45:40|17154.12|17154.12|17153.18|17153.18|17154.12|17154.12|17153.18|17153.18|0
1638801950000|2021-12-06 14:45:50|17152.36|17152.36|17151.42|17151.42|17152.36|17152.36|17150.93|17150.93|0
1638801960000|2021-12-06 14:46:00|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|17152.35|0
1638801970000|2021-12-06 14:46:10|17151.54|17151.54|17156.64|17156.64|17156.64|17156.64|17151.29|17151.29|0
1638801980000|2021-12-06 14:46:20|17159.58|17159.58|17163.9|17163.9|17164.57|17164.57|17159.58|17159.58|0
1638801990000|2021-12-06 14:46:30|17163.68|17163.68|17177.8|17177.8|17177.8|17177.8|17163.68|17163.68|0
1638802000000|2021-12-06 14:46:40|17178.27|17178.27|17176.32|17176.32|17180.2|17180.2|17176.32|17176.32|0
1638802010000|2021-12-06 14:46:50|17175.9|17175.9|17175.9|17175.9|17175.9|17175.9|17175.9|17175.9|0
1638802020000|2021-12-06 14:47:00|17177.34|17177.34|17176.86|17176.86|17177.8|17177.8|17176.86|17176.86|0
1638802040000|2021-12-06 14:47:20|17177.07|17177.07|17177.88|17177.88|17177.88|17177.88|17176.25|17176.25|0
1638802060000|2021-12-06 14:47:40|17176.94|17176.94|17187.23|17187.23|17187.23|17187.23|17176.94|17176.94|0
1638802070000|2021-12-06 14:47:50|17187.72|17187.72|17186.76|17186.76|17188.54|17188.54|17186.29|17186.29|0
1638802090000|2021-12-06 14:48:10|17187.57|17187.57|17186.76|17186.76|17187.57|17187.57|17186.76|17186.76|0
1638802100000|2021-12-06 14:48:20|17185.12|17185.12|17183.3|17183.3|17185.12|17185.12|17183.3|17183.3|0
1638802110000|2021-12-06 14:48:30|17179.9|17179.9|17172.81|17172.81|17179.9|17179.9|17170.93|17170.93|0
1638802120000|2021-12-06 14:48:40|17167.91|17167.91|17169.55|17169.55|17169.55|17169.55|17167.91|17167.91|0
1638802130000|2021-12-06 14:48:50|17171.18|17171.18|17172|17172|17172|17172|17171.18|17171.18|0
1638802140000|2021-12-06 14:49:00|17173.82|17173.82|17176.62|17176.62|17176.62|17176.62|17173.82|17173.82|0
1638802150000|2021-12-06 14:49:10|17174.99|17174.99|17174.99|17174.99|17174.99|17174.99|17174.99|17174.99|0
1638802160000|2021-12-06 14:49:20|17174.08|17174.08|17171.32|17171.32|17174.08|17174.08|17171.32|17171.32|0
1638802170000|2021-12-06 14:49:30|17170.33|17170.33|17153.35|17153.35|17170.33|17170.33|17153.35|17153.35|0
1638802180000|2021-12-06 14:49:40|17152.53|17152.53|17154.31|17154.31|17154.31|17154.31|17150.43|17150.43|0
1638802190000|2021-12-06 14:49:50|17154.98|17154.98|17156.41|17156.41|17156.41|17156.41|17154.98|17154.98|0
1638802200000|2021-12-06 14:50:00|17157.33|17157.33|17157.4|17157.4|17157.4|17157.4|17156.41|17156.41|0
1638802210000|2021-12-06 14:50:10|17157.63|17157.63|17157.55|17157.55|17158.44|17158.44|17157.55|17157.55|0
1638802220000|2021-12-06 14:50:20|17157.14|17157.14|17159.19|17159.19|17159.19|17159.19|17156.32|17156.32|0
1638802230000|2021-12-06 14:50:30|17160.31|17160.31|17167.1|17167.1|17167.1|17167.1|17160.31|17160.31|0
1638802250000|2021-12-06 14:50:50|17165.67|17165.67|17166.48|17166.48|17166.48|17166.48|17165.67|17165.67|0
1638802260000|2021-12-06 14:51:00|17165.67|17165.67|17165.62|17165.62|17166.56|17166.56|17165.62|17165.62|0
1638802270000|2021-12-06 14:51:10|17165.15|17165.15|17163.59|17163.59|17165.15|17165.15|17163.59|17163.59|0
1638802280000|2021-12-06 14:51:20|17163.36|17163.36|17159.92|17159.92|17163.36|17163.36|17159.92|17159.92|0
1638802290000|2021-12-06 14:51:30|17160.74|17160.74|17164.13|17164.13|17164.13|17164.13|17160.74|17160.74|0
1638802300000|2021-12-06 14:51:40|17164.35|17164.35|17163.91|17163.91|17164.35|17164.35|17163.91|17163.91|0
1638802310000|2021-12-06 14:51:50|17165.02|17165.02|17165.02|17165.02|17165.02|17165.02|17165.02|17165.02|0
1638802320000|2021-12-06 14:52:00|17165.69|17165.69|17165.69|17165.69|17165.69|17165.69|17165.69|17165.69|0
1638802330000|2021-12-06 14:52:10|17163.86|17163.86|17163.64|17163.64|17163.86|17163.86|17163.64|17163.64|0
1638802340000|2021-12-06 14:52:20|17164.63|17164.63|17165.13|17165.13|17165.13|17165.13|17164.63|17164.63|0
1638802350000|2021-12-06 14:52:30|17166.07|17166.07|17165.52|17165.52|17166.89|17166.89|17164.96|17164.96|0
1638802360000|2021-12-06 14:52:40|17165.96|17165.96|17163.12|17163.12|17165.96|17165.96|17163.12|17163.12|0
1638802370000|2021-12-06 14:52:50|17162.3|17162.3|17163.73|17163.73|17163.73|17163.73|17162.3|17162.3|0
1638802380000|2021-12-06 14:53:00|17162.62|17162.62|17158.92|17158.92|17162.62|17162.62|17158.92|17158.92|0
1638802390000|2021-12-06 14:53:10|17157.48|17157.48|17157.48|17157.48|17157.48|17157.48|17157.48|17157.48|0
1638802410000|2021-12-06 14:53:30|17154.22|17154.22|17151.52|17151.52|17154.22|17154.22|17151.52|17151.52|0
1638802430000|2021-12-06 14:53:50|17152.95|17152.95|17153.13|17153.13|17153.62|17153.62|17152.95|17152.95|0
1638802440000|2021-12-06 14:54:00|17153.94|17153.94|17164.77|17164.77|17164.77|17164.77|17153.94|17153.94|0
1638802450000|2021-12-06 14:54:10|17164.33|17164.33|17164.33|17164.33|17164.33|17164.33|17164.33|17164.33|0
1638802460000|2021-12-06 14:54:20|17163.41|17163.41|17158.13|17158.13|17166.68|17166.68|17158.13|17158.13|0
1638802480000|2021-12-06 14:54:40|17151.21|17151.21|17151.21|17151.21|17151.21|17151.21|17151.21|17151.21|0
1638802500000|2021-12-06 14:55:00|17149.72|17149.72|17149.22|17149.22|17149.72|17149.72|17149.22|17149.22|0
1638802510000|2021-12-06 14:55:10|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|17145.14|0
1638802520000|2021-12-06 14:55:20|17144.02|17144.02|17149.64|17149.64|17149.64|17149.64|17144.02|17144.02|0
1638802530000|2021-12-06 14:55:30|17150.45|17150.45|17147.71|17147.71|17150.45|17150.45|17146.79|17146.79|0
1638802540000|2021-12-06 14:55:40|17148.62|17148.62|17149.58|17149.58|17149.58|17149.58|17148.62|17148.62|0
1638802550000|2021-12-06 14:55:50|17148.76|17148.76|17146.12|17146.12|17148.76|17148.76|17145.5|17145.5|0
1638802560000|2021-12-06 14:56:00|17146.94|17146.94|17146.94|17146.94|17146.94|17146.94|17146.94|17146.94|0
1638802570000|2021-12-06 14:56:10|17146.47|17146.47|17145.53|17145.53|17146.47|17146.47|17145.53|17145.53|0
1638802580000|2021-12-06 14:56:20|17146.96|17146.96|17151.94|17151.94|17151.94|17151.94|17146.96|17146.96|0
1638802590000|2021-12-06 14:56:30|17153.57|17153.57|17158.1|17158.1|17158.1|17158.1|17153.57|17153.57|0
1638802600000|2021-12-06 14:56:40|17154.41|17154.41|17156.57|17156.57|17156.57|17156.57|17154.41|17154.41|0
1638802610000|2021-12-06 14:56:50|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|17155.16|0
1638802620000|2021-12-06 14:57:00|17156.59|17156.59|17168.76|17168.76|17168.76|17168.76|17156.59|17156.59|0
1638802630000|2021-12-06 14:57:10|17175.81|17175.81|17179.17|17179.17|17179.17|17179.17|17175.81|17175.81|0
1638802640000|2021-12-06 14:57:20|17180.08|17180.08|17185.17|17185.17|17185.17|17185.17|17180.08|17180.08|0
1638802650000|2021-12-06 14:57:30|17184.26|17184.26|17183.76|17183.76|17184.26|17184.26|17183.76|17183.76|0
1638802660000|2021-12-06 14:57:40|17185.2|17185.2|17184.85|17184.85|17185.2|17185.2|17182.95|17182.95|0
1638802670000|2021-12-06 14:57:50|17183.41|17183.41|17186.61|17186.61|17186.61|17186.61|17183.41|17183.41|0
1638802680000|2021-12-06 14:58:00|17188.04|17188.04|17191.1|17191.1|17191.77|17191.77|17188.04|17188.04|0
1638802690000|2021-12-06 14:58:10|17190.19|17190.19|17184.99|17184.99|17190.19|17190.19|17184.99|17184.99|0
1638802700000|2021-12-06 14:58:20|17186.43|17186.43|17184.79|17184.79|17186.43|17186.43|17184.79|17184.79|0
1638802710000|2021-12-06 14:58:30|17186.23|17186.23|17189.09|17189.09|17189.09|17189.09|17186.23|17186.23|0
1638802720000|2021-12-06 14:58:40|17189.56|17189.56|17189.56|17189.56|17189.56|17189.56|17189.56|17189.56|0
1638802730000|2021-12-06 14:58:50|17190.06|17190.06|17193.6|17193.6|17194.41|17194.41|17190.06|17190.06|0
1638802740000|2021-12-06 14:59:00|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|17192.68|0
1638802750000|2021-12-06 14:59:10|17191.04|17191.04|17191.56|17191.56|17191.56|17191.56|17191.04|17191.04|0
1638802760000|2021-12-06 14:59:20|17190.15|17190.15|17193.02|17193.02|17193.02|17193.02|17190.15|17190.15|0
1638802770000|2021-12-06 14:59:30|17192.1|17192.1|17191.71|17191.71|17193.54|17193.54|17191.71|17191.71|0
1638802780000|2021-12-06 14:59:40|17192.62|17192.62|17190.35|17190.35|17195.77|17195.77|17190.26|17190.26|0
1638802790000|2021-12-06 14:59:50|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|17190.13|0
1638802800000|2021-12-06 15:00:00|17193.39|17193.39|17196.21|17196.21|17197.03|17197.03|17193.39|17193.39|0
1638802810000|2021-12-06 15:00:10|17189.66|17189.66|17189.66|17189.66|17189.66|17189.66|17189.66|17189.66|0
1638802820000|2021-12-06 15:00:20|17188.25|17188.25|17188.25|17188.25|17188.25|17188.25|17188.25|17188.25|0
1638802830000|2021-12-06 15:00:30|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|0
1638802840000|2021-12-06 15:00:40|17188.77|17188.77|17188.77|17188.77|17188.77|17188.77|17188.77|17188.77|0
1638802850000|2021-12-06 15:00:50|17190.21|17190.21|17190.21|17190.21|17190.21|17190.21|17190.21|17190.21|0
1638802860000|2021-12-06 15:01:00|17191.62|17191.62|17193.25|17193.25|17193.25|17193.25|17191.62|17191.62|0
1638802870000|2021-12-06 15:01:10|17193.03|17193.03|17190.06|17190.06|17193.03|17193.03|17190.06|17190.06|0
1638802880000|2021-12-06 15:01:20|17189.59|17189.59|17186.38|17186.38|17189.59|17189.59|17186.38|17186.38|0
1638802890000|2021-12-06 15:01:30|17187.2|17187.2|17187.2|17187.2|17187.2|17187.2|17187.2|17187.2|0
1638802900000|2021-12-06 15:01:40|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|0
1638802910000|2021-12-06 15:01:50|17185.47|17185.47|17184.56|17184.56|17185.47|17185.47|17184.56|17184.56|0
1638802920000|2021-12-06 15:02:00|17183.12|17183.12|17188.32|17188.32|17188.32|17188.32|17182.31|17182.31|0
1638802940000|2021-12-06 15:02:20|17190.76|17190.76|17200.36|17200.36|17200.36|17200.36|17190.76|17190.76|0
1638802950000|2021-12-06 15:02:30|17199.54|17199.54|17201.27|17201.27|17201.27|17201.27|17199.54|17199.54|0
1638802970000|2021-12-06 15:02:50|17201.74|17201.74|17187.5|17187.5|17201.74|17201.74|17187.5|17187.5|0
1638802980000|2021-12-06 15:03:00|17187.73|17187.73|17185.01|17185.01|17187.73|17187.73|17185.01|17185.01|0
1638802990000|2021-12-06 15:03:10|17185.82|17185.82|17187.46|17187.46|17188.27|17188.27|17185.82|17185.82|0
1638803000000|2021-12-06 15:03:20|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|17188.27|0
1638803010000|2021-12-06 15:03:30|17187.46|17187.46|17187.46|17187.46|17187.46|17187.46|17187.46|17187.46|0
1638803030000|2021-12-06 15:03:50|17186.98|17186.98|17182.91|17182.91|17186.98|17186.98|17182.91|17182.91|0
1638803040000|2021-12-06 15:04:00|17182.44|17182.44|17182.44|17182.44|17182.44|17182.44|17182.44|17182.44|0
1638803050000|2021-12-06 15:04:10|17181.97|17181.97|17179.56|17179.56|17181.97|17181.97|17179.56|17179.56|0
1638803060000|2021-12-06 15:04:20|17180.48|17180.48|17180.48|17180.48|17180.48|17180.48|17180.48|17180.48|0
1638803070000|2021-12-06 15:04:30|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|0
1638803080000|2021-12-06 15:04:40|17179.56|17179.56|17180.48|17180.48|17180.48|17180.48|17179.56|17179.56|0
1638803090000|2021-12-06 15:04:50|17179.98|17179.98|17183.2|17183.2|17183.2|17183.2|17179.98|17179.98|0
1638803100000|2021-12-06 15:05:00|17183.61|17183.61|17185.02|17185.02|17185.02|17185.02|17183.61|17183.61|0
1638803110000|2021-12-06 15:05:10|17183.12|17183.12|17182.86|17182.86|17183.41|17183.41|17181.98|17181.98|0
1638803120000|2021-12-06 15:05:20|17182.04|17182.04|17182.04|17182.04|17182.04|17182.04|17182.04|17182.04|0
1638803130000|2021-12-06 15:05:30|17182.98|17182.98|17182.98|17182.98|17182.98|17182.98|17182.98|17182.98|0
1638803140000|2021-12-06 15:05:40|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|17183.45|0
1638803150000|2021-12-06 15:05:50|17187.11|17187.11|17190.14|17190.14|17190.14|17190.14|17187.11|17187.11|0
1638803160000|2021-12-06 15:06:00|17187.07|17187.07|17186.62|17186.62|17187.09|17187.09|17186.62|17186.62|0
1638803180000|2021-12-06 15:06:20|17187.07|17187.07|17187.07|17187.07|17187.07|17187.07|17187.07|17187.07|0
1638803190000|2021-12-06 15:06:30|17187.89|17187.89|17187.35|17187.35|17190.6|17190.6|17187.35|17187.35|0
1638803200000|2021-12-06 15:06:40|17188.16|17188.16|17188.16|17188.16|17188.16|17188.16|17188.16|17188.16|0
1638803220000|2021-12-06 15:07:00|17187.35|17187.35|17188.29|17188.29|17188.29|17188.29|17187.35|17187.35|0
1638803230000|2021-12-06 15:07:10|17188.76|17188.76|17188.76|17188.76|17188.76|17188.76|17188.76|17188.76|0
1638803270000|2021-12-06 15:07:50|17187.94|17187.94|17185.71|17185.71|17187.94|17187.94|17185.15|17185.15|0
1638803280000|2021-12-06 15:08:00|17186.53|17186.53|17188.02|17188.02|17188.02|17188.02|17186.53|17186.53|0
1638803290000|2021-12-06 15:08:10|17188.93|17188.93|17187.52|17187.52|17189.4|17189.4|17187.52|17187.52|0
1638803300000|2021-12-06 15:08:20|17187.3|17187.3|17187.77|17187.77|17187.77|17187.77|17187.3|17187.3|0
1638803310000|2021-12-06 15:08:30|17189.2|17189.2|17198.57|17198.57|17198.57|17198.57|17189.2|17189.2|0
1638803320000|2021-12-06 15:08:40|17199.98|17199.98|17206.43|17206.43|17206.43|17206.43|17199.98|17199.98|0
1638803330000|2021-12-06 15:08:50|17207.25|17207.25|17207.25|17207.25|17207.25|17207.25|17207.25|17207.25|0
1638803340000|2021-12-06 15:09:00|17206.78|17206.78|17206.78|17206.78|17206.78|17206.78|17206.78|17206.78|0
1638803370000|2021-12-06 15:09:30|17207.81|17207.81|17217.7|17217.7|17218.07|17218.07|17207.81|17207.81|0
1638803380000|2021-12-06 15:09:40|17217.23|17217.23|17214.36|17214.36|17217.23|17217.23|17214.36|17214.36|0
1638803390000|2021-12-06 15:09:50|17212.73|17212.73|17212.73|17212.73|17212.73|17212.73|17212.73|17212.73|0
1638803400000|2021-12-06 15:10:00|17211.18|17211.18|17209.74|17209.74|17211.18|17211.18|17209.74|17209.74|0
1638803410000|2021-12-06 15:10:10|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|17210.74|0
1638803420000|2021-12-06 15:10:20|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|17209.92|0
1638803430000|2021-12-06 15:10:30|17209.1|17209.1|17209.1|17209.1|17209.1|17209.1|17209.1|17209.1|0
1638803450000|2021-12-06 15:10:50|17208.29|17208.29|17209.92|17209.92|17209.92|17209.92|17208.29|17208.29|0
1638803460000|2021-12-06 15:11:00|17209.1|17209.1|17208.35|17208.35|17211.97|17211.97|17208.35|17208.35|0
1638803470000|2021-12-06 15:11:10|17209.26|17209.26|17214.95|17214.95|17214.95|17214.95|17209.26|17209.26|0
1638803480000|2021-12-06 15:11:20|17214.48|17214.48|17214.48|17214.48|17214.48|17214.48|17214.48|17214.48|0
1638803490000|2021-12-06 15:11:30|17213.67|17213.67|17213.67|17213.67|17213.67|17213.67|17213.67|17213.67|0
1638803500000|2021-12-06 15:11:40|17213.2|17213.2|17213.2|17213.2|17213.2|17213.2|17213.2|17213.2|0
1638803510000|2021-12-06 15:11:50|17211.76|17211.76|17211.09|17211.09|17211.76|17211.76|17211.09|17211.09|0
1638803520000|2021-12-06 15:12:00|17206.77|17206.77|17207.44|17207.44|17207.44|17207.44|17206.77|17206.77|0
1638803530000|2021-12-06 15:12:10|17206.77|17206.77|17205.86|17205.86|17206.77|17206.77|17205.86|17205.86|0
1638803540000|2021-12-06 15:12:20|17205.4|17205.4|17206.79|17206.79|17206.79|17206.79|17205.4|17205.4|0
1638803560000|2021-12-06 15:12:40|17206.24|17206.24|17198.93|17198.93|17206.24|17206.24|17198.93|17198.93|0
1638803570000|2021-12-06 15:12:50|17198.11|17198.11|17198.11|17198.11|17198.11|17198.11|17198.11|17198.11|0
1638803580000|2021-12-06 15:13:00|17197.7|17197.7|17197.7|17197.7|17197.7|17197.7|17197.7|17197.7|0
1638803590000|2021-12-06 15:13:10|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|17196.07|0
1638803600000|2021-12-06 15:13:20|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|17196.98|0
1638803610000|2021-12-06 15:13:30|17195.57|17195.57|17193.72|17193.72|17195.57|17195.57|17191.27|17191.27|0
1638803640000|2021-12-06 15:14:00|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|0
1638803650000|2021-12-06 15:14:10|17193.47|17193.47|17193.47|17193.47|17193.47|17193.47|17193.47|17193.47|0
1638803660000|2021-12-06 15:14:20|17192.66|17192.66|17192.66|17192.66|17192.66|17192.66|17192.66|17192.66|0
1638803680000|2021-12-06 15:14:40|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|17193.15|0
1638803700000|2021-12-06 15:15:00|17195.03|17195.03|17202.18|17202.18|17202.18|17202.18|17195.03|17195.03|0
1638803710000|2021-12-06 15:15:10|17202.65|17202.65|17202.95|17202.95|17204.78|17204.78|17202.65|17202.65|0
1638803720000|2021-12-06 15:15:20|17203.87|17203.87|17205.5|17205.5|17205.5|17205.5|17203.87|17203.87|0
1638803730000|2021-12-06 15:15:30|17206.91|17206.91|17206.91|17206.91|17206.91|17206.91|17206.91|17206.91|0
1638803740000|2021-12-06 15:15:40|17211.65|17211.65|17216.49|17216.49|17216.49|17216.49|17211.65|17211.65|0
1638803750000|2021-12-06 15:15:50|17214.63|17214.63|17205.97|17205.97|17214.63|17214.63|17205.97|17205.97|0
1638803770000|2021-12-06 15:16:10|17205.5|17205.5|17204.19|17204.19|17205.5|17205.5|17204.19|17204.19|0
1638803780000|2021-12-06 15:16:20|17203.37|17203.37|17199.07|17199.07|17203.37|17203.37|17198.57|17198.57|0
1638803790000|2021-12-06 15:16:30|17198.6|17198.6|17197.13|17197.13|17198.6|17198.6|17197.13|17197.13|0
1638803800000|2021-12-06 15:16:40|17196.19|17196.19|17195.37|17195.37|17196.19|17196.19|17195.37|17195.37|0
1638803820000|2021-12-06 15:17:00|17194.46|17194.46|17193.99|17193.99|17194.46|17194.46|17193.99|17193.99|0
1638803830000|2021-12-06 15:17:10|17195.48|17195.48|17193.99|17193.99|17195.48|17195.48|17193.99|17193.99|0
1638803840000|2021-12-06 15:17:20|17193.17|17193.17|17189.69|17189.69|17193.17|17193.17|17188.88|17188.88|0
1638803850000|2021-12-06 15:17:30|17187.81|17187.81|17187.81|17187.81|17187.81|17187.81|17187.81|17187.81|0
1638803860000|2021-12-06 15:17:40|17184.95|17184.95|17180.01|17180.01|17184.95|17184.95|17180.01|17180.01|0
1638803870000|2021-12-06 15:17:50|17178.58|17178.58|17180.21|17180.21|17180.21|17180.21|17178.58|17178.58|0
1638803880000|2021-12-06 15:18:00|17179.72|17179.72|17178.9|17178.9|17179.72|17179.72|17178.9|17178.9|0
1638803890000|2021-12-06 15:18:10|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|17178.4|0
1638803910000|2021-12-06 15:18:30|17176.58|17176.58|17173.02|17173.02|17176.58|17176.58|17173.02|17173.02|0
1638803920000|2021-12-06 15:18:40|17172.2|17172.2|17170.3|17170.3|17172.2|17172.2|17170.3|17170.3|0
1638803930000|2021-12-06 15:18:50|17169.48|17169.48|17167.95|17167.95|17169.48|17169.48|17167.95|17167.95|0
1638803940000|2021-12-06 15:19:00|17166.12|17166.12|17162.44|17162.44|17166.12|17166.12|17162.44|17162.44|0
1638803950000|2021-12-06 15:19:10|17161.62|17161.62|17151.56|17151.56|17161.62|17161.62|17151.33|17151.33|0
1638803960000|2021-12-06 15:19:20|17149.92|17149.92|17149.92|17149.92|17149.92|17149.92|17149.92|17149.92|0
1638803970000|2021-12-06 15:19:30|17149.11|17149.11|17149.28|17149.28|17151.16|17151.16|17149.11|17149.11|0
1638803990000|2021-12-06 15:19:50|17148.46|17148.46|17149.28|17149.28|17149.28|17149.28|17148.46|17148.46|0
1638804000000|2021-12-06 15:20:00|17148.33|17148.33|17146.02|17146.02|17148.33|17148.33|17146.02|17146.02|0
1638804020000|2021-12-06 15:20:20|17146.49|17146.49|17146.49|17146.49|17146.49|17146.49|17146.49|17146.49|0
1638804030000|2021-12-06 15:20:30|17148.12|17148.12|17148.12|17148.12|17148.12|17148.12|17148.12|17148.12|0
1638804060000|2021-12-06 15:21:00|17144.86|17144.86|17138.49|17138.49|17144.86|17144.86|17138.49|17138.49|0
1638804070000|2021-12-06 15:21:10|17138.02|17138.02|17126.87|17126.87|17138.02|17138.02|17126.87|17126.87|0
1638804080000|2021-12-06 15:21:20|17126.31|17126.31|17126.31|17126.31|17126.31|17126.31|17126.31|17126.31|0
1638804090000|2021-12-06 15:21:30|17129.18|17129.18|17127.52|17127.52|17130.09|17130.09|17127.52|17127.52|0
1638804100000|2021-12-06 15:21:40|17127.07|17127.07|17125.47|17125.47|17127.54|17127.54|17125|17125|0
1638804110000|2021-12-06 15:21:50|17123.02|17123.02|17123.83|17123.83|17123.83|17123.83|17123.02|17123.02|0
1638804120000|2021-12-06 15:22:00|17122.4|17122.4|17119.21|17119.21|17122.4|17122.4|17119.21|17119.21|0
1638804130000|2021-12-06 15:22:10|17117.38|17117.38|17117.38|17117.38|17117.38|17117.38|17117.38|17117.38|0
1638804140000|2021-12-06 15:22:20|17115.98|17115.98|17118.74|17118.74|17118.74|17118.74|17115.98|17115.98|0
1638804150000|2021-12-06 15:22:30|17117.11|17117.11|17117.11|17117.11|17117.11|17117.11|17117.11|17117.11|0
1638804170000|2021-12-06 15:22:50|17117.56|17117.56|17128.45|17128.45|17128.45|17128.45|17117.56|17117.56|0
1638804180000|2021-12-06 15:23:00|17128.89|17128.89|17128.63|17128.63|17129.1|17129.1|17128.63|17128.63|0
1638804190000|2021-12-06 15:23:10|17127.69|17127.69|17122.1|17122.1|17127.69|17127.69|17122.1|17122.1|0
1638804200000|2021-12-06 15:23:20|17122.52|17122.52|17121.58|17121.58|17122.52|17122.52|17121.58|17121.58|0
1638804210000|2021-12-06 15:23:30|17122.05|17122.05|17122.52|17122.52|17122.52|17122.52|17122.05|17122.05|0
1638804220000|2021-12-06 15:23:40|17121.11|17121.11|17123.56|17123.56|17123.56|17123.56|17121.11|17121.11|0
1638804230000|2021-12-06 15:23:50|17123.79|17123.79|17123.79|17123.79|17123.79|17123.79|17123.79|17123.79|0
1638804250000|2021-12-06 15:24:10|17125.17|17125.17|17125.17|17125.17|17125.17|17125.17|17125.17|17125.17|0
1638804260000|2021-12-06 15:24:20|17126.6|17126.6|17126.6|17126.6|17126.6|17126.6|17126.6|17126.6|0
1638804270000|2021-12-06 15:24:30|17127.01|17127.01|17123.94|17123.94|17127.01|17127.01|17123.94|17123.94|0
1638804300000|2021-12-06 15:25:00|17122.12|17122.12|17124.22|17124.22|17124.22|17124.22|17121.65|17121.65|0
1638804310000|2021-12-06 15:25:10|17122.78|17122.78|17124.61|17124.61|17124.61|17124.61|17122.78|17122.78|0
1638804320000|2021-12-06 15:25:20|17128.29|17128.29|17133.59|17133.59|17133.59|17133.59|17128.29|17128.29|0
1638804330000|2021-12-06 15:25:30|17132.16|17132.16|17132.16|17132.16|17132.16|17132.16|17132.16|17132.16|0
1638804340000|2021-12-06 15:25:40|17133.49|17133.49|17136.26|17136.26|17136.26|17136.26|17133.49|17133.49|0
1638804350000|2021-12-06 15:25:50|17139.26|17139.26|17138.71|17138.71|17139.26|17139.26|17138.15|17138.15|0
1638804360000|2021-12-06 15:26:00|17139.58|17139.58|17139.58|17139.58|17139.58|17139.58|17139.58|17139.58|0
1638804370000|2021-12-06 15:26:10|17139.79|17139.79|17137.97|17137.97|17139.79|17139.79|17137.97|17137.97|0
1638804380000|2021-12-06 15:26:20|17136.33|17136.33|17133.34|17133.34|17136.33|17136.33|17133.34|17133.34|0
1638804400000|2021-12-06 15:26:40|17135.17|17135.17|17135.17|17135.17|17135.17|17135.17|17135.17|17135.17|0
1638804420000|2021-12-06 15:27:00|17134.7|17134.7|17136.52|17136.52|17136.52|17136.52|17134.7|17134.7|0
1638804440000|2021-12-06 15:27:20|17136.05|17136.05|17132.33|17132.33|17136.05|17136.05|17132.33|17132.33|0
1638804450000|2021-12-06 15:27:30|17129.88|17129.88|17118.63|17118.63|17129.88|17129.88|17118.63|17118.63|0
1638804460000|2021-12-06 15:27:40|17118.07|17118.07|17125.02|17125.02|17125.24|17125.24|17118.07|17118.07|0
1638804470000|2021-12-06 15:27:50|17125.83|17125.83|17125.83|17125.83|17125.83|17125.83|17125.83|17125.83|0
1638804480000|2021-12-06 15:28:00|17125.02|17125.02|17121.78|17121.78|17125.02|17125.02|17121.78|17121.78|0
1638804490000|2021-12-06 15:28:10|17122.25|17122.25|17122.25|17122.25|17122.25|17122.25|17122.25|17122.25|0
1638804500000|2021-12-06 15:28:20|17120.81|17120.81|17120.81|17120.81|17120.81|17120.81|17120.81|17120.81|0
1638804510000|2021-12-06 15:28:30|17121.73|17121.73|17121.73|17121.73|17121.73|17121.73|17121.73|17121.73|0
1638804520000|2021-12-06 15:28:40|17120.79|17120.79|17120.79|17120.79|17120.79|17120.79|17120.79|17120.79|0
1638804530000|2021-12-06 15:28:50|17122.22|17122.22|17122.22|17122.22|17122.22|17122.22|17122.22|17122.22|0
1638804540000|2021-12-06 15:29:00|17118.95|17118.95|17118.72|17118.72|17118.95|17118.95|17116.82|17116.82|0
1638804550000|2021-12-06 15:29:10|17118.22|17118.22|17118.22|17118.22|17118.22|17118.22|17118.22|17118.22|0
1638804560000|2021-12-06 15:29:20|17117.71|17117.71|17120.6|17120.6|17120.6|17120.6|17117.71|17117.71|0
1638804570000|2021-12-06 15:29:30|17120.38|17120.38|17121.2|17121.2|17121.2|17121.2|17120.38|17120.38|0
1638804580000|2021-12-06 15:29:40|17122.61|17122.61|17121.67|17121.67|17122.61|17122.61|17121.67|17121.67|0
1638804590000|2021-12-06 15:29:50|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|17122.16|0
1638804600000|2021-12-06 15:30:00|17122.63|17122.63|17133.91|17133.91|17133.91|17133.91|17122.63|17122.63|0
1638804610000|2021-12-06 15:30:10|17134.12|17134.12|17132.16|17132.16|17134.93|17134.93|17132.16|17132.16|0
1638804620000|2021-12-06 15:30:20|17131.66|17131.66|17131.66|17131.66|17131.66|17131.66|17131.66|17131.66|0
1638804630000|2021-12-06 15:30:30|17132.48|17132.48|17132.48|17132.48|17132.48|17132.48|17132.48|17132.48|0
1638804640000|2021-12-06 15:30:40|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|17131.54|0
1638804660000|2021-12-06 15:31:00|17131.04|17131.04|17131.04|17131.04|17131.04|17131.04|17131.04|17131.04|0
1638804680000|2021-12-06 15:31:20|17130.22|17130.22|17130.22|17130.22|17130.22|17130.22|17130.22|17130.22|0
1638804700000|2021-12-06 15:31:40|17129.41|17129.41|17128.94|17128.94|17129.41|17129.41|17128.94|17128.94|0
1638804710000|2021-12-06 15:31:50|17129.75|17129.75|17129.75|17129.75|17129.75|17129.75|17129.75|17129.75|0
1638804760000|2021-12-06 15:32:40|17131.19|17131.19|17132.1|17132.1|17132.1|17132.1|17131.19|17131.19|0
1638804770000|2021-12-06 15:32:50|17133.04|17133.04|17130.74|17130.74|17133.04|17133.04|17130.74|17130.74|0
1638804780000|2021-12-06 15:33:00|17129.34|17129.34|17127.49|17127.49|17129.34|17129.34|17127.49|17127.49|0
1638804800000|2021-12-06 15:33:20|17126.67|17126.67|17127.07|17127.07|17127.49|17127.49|17126.67|17126.67|0
1638804810000|2021-12-06 15:33:30|17126.63|17126.63|17126.63|17126.63|17126.63|17126.63|17126.63|17126.63|0
1638804820000|2021-12-06 15:33:40|17126.16|17126.16|17126.16|17126.16|17126.16|17126.16|17126.16|17126.16|0
1638804830000|2021-12-06 15:33:50|17125.69|17125.69|17125.66|17125.66|17125.69|17125.69|17124.75|17124.75|0
1638804840000|2021-12-06 15:34:00|17125.1|17125.1|17125.1|17125.1|17125.1|17125.1|17125.1|17125.1|0
1638804900000|2021-12-06 15:35:00|17123.67|17123.67|17123.67|17123.67|17123.67|17123.67|17123.67|17123.67|0
1638804910000|2021-12-06 15:35:10|17122.24|17122.24|17121.89|17121.89|17126.96|17126.96|17121.89|17121.89|0
1638804930000|2021-12-06 15:35:30|17120.98|17120.98|17120.98|17120.98|17120.98|17120.98|17120.98|17120.98|0
1638804940000|2021-12-06 15:35:40|17120.16|17120.16|17118.53|17118.53|17120.16|17120.16|17118.53|17118.53|0
1638804950000|2021-12-06 15:35:50|17118.75|17118.75|17118.75|17118.75|17118.75|17118.75|17118.75|17118.75|0
1638804960000|2021-12-06 15:36:00|17118.26|17118.26|17123.36|17123.36|17123.36|17123.36|17118.26|17118.26|0
1638804970000|2021-12-06 15:36:10|17123.83|17123.83|17123.83|17123.83|17123.83|17123.83|17123.83|17123.83|0
1638805020000|2021-12-06 15:37:00|17124.38|17124.38|17124.38|17124.38|17124.38|17124.38|17124.38|17124.38|0
1638805030000|2021-12-06 15:37:10|17125.3|17125.3|17130.93|17130.93|17130.93|17130.93|17125.3|17125.3|0
1638805040000|2021-12-06 15:37:20|17131.75|17131.75|17131.75|17131.75|17131.75|17131.75|17131.75|17131.75|0
1638805050000|2021-12-06 15:37:30|17130.12|17130.12|17127.47|17127.47|17130.12|17130.12|17127.47|17127.47|0
1638805060000|2021-12-06 15:37:40|17127.97|17127.97|17127.97|17127.97|17127.97|17127.97|17127.97|17127.97|0
1638805070000|2021-12-06 15:37:50|17126.85|17126.85|17126.85|17126.85|17126.85|17126.85|17126.85|17126.85|0
1638805080000|2021-12-06 15:38:00|17126.63|17126.63|17119.83|17119.83|17126.63|17126.63|17118.89|17118.89|0
1638805100000|2021-12-06 15:38:20|17126.16|17126.16|17128.01|17128.01|17128.01|17128.01|17126.16|17126.16|0
1638805110000|2021-12-06 15:38:30|17127.2|17127.2|17125.22|17125.22|17127.2|17127.2|17125.22|17125.22|0
1638805140000|2021-12-06 15:39:00|17124.75|17124.75|17123.93|17123.93|17124.75|17124.75|17123.93|17123.93|0
1638805170000|2021-12-06 15:39:30|17123.12|17123.12|17122.71|17122.71|17123.12|17123.12|17122.71|17122.71|0
1638805180000|2021-12-06 15:39:40|17119.88|17119.88|17119.88|17119.88|17119.88|17119.88|17119.88|17119.88|0
1638805190000|2021-12-06 15:39:50|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|17118.45|0
1638805200000|2021-12-06 15:40:00|17117.63|17117.63|17117.63|17117.63|17117.63|17117.63|17116.2|17116.2|0
1638805210000|2021-12-06 15:40:10|17117.43|17117.43|17118.9|17118.9|17118.9|17118.9|17117.02|17117.02|0
1638805220000|2021-12-06 15:40:20|17118.68|17118.68|17117.49|17117.49|17118.68|17118.68|17117.26|17117.26|0
1638805230000|2021-12-06 15:40:30|17118.3|17118.3|17119.12|17119.12|17119.12|17119.12|17118.3|17118.3|0
1638805240000|2021-12-06 15:40:40|17123.42|17123.42|17127.35|17127.35|17127.35|17127.35|17123.42|17123.42|0
1638805250000|2021-12-06 15:40:50|17130.78|17130.78|17132.97|17132.97|17132.97|17132.97|17130.78|17130.78|0
1638805260000|2021-12-06 15:41:00|17133.59|17133.59|17135|17135|17135.47|17135.47|17133.59|17133.59|0
1638805290000|2021-12-06 15:41:30|17137.87|17137.87|17136.03|17136.03|17137.87|17137.87|17136.03|17136.03|0
1638805310000|2021-12-06 15:41:50|17136.7|17136.7|17136.7|17136.7|17136.7|17136.7|17136.7|17136.7|0
1638805320000|2021-12-06 15:42:00|17135.78|17135.78|17135.78|17135.78|17135.78|17135.78|17135.78|17135.78|0
1638805330000|2021-12-06 15:42:10|17134.87|17134.87|17133.93|17133.93|17134.87|17134.87|17133.93|17133.93|0
1638805340000|2021-12-06 15:42:20|17134.87|17134.87|17134.4|17134.4|17134.87|17134.87|17134.4|17134.4|0
1638805350000|2021-12-06 15:42:30|17134.87|17134.87|17134.98|17134.98|17135.8|17135.8|17134.87|17134.87|0
1638805380000|2021-12-06 15:43:00|17135.45|17135.45|17135.45|17135.45|17135.45|17135.45|17135.45|17135.45|0
1638805390000|2021-12-06 15:43:10|17136.89|17136.89|17137.33|17137.33|17138.27|17138.27|17136.89|17136.89|0
1638805400000|2021-12-06 15:43:20|17136.52|17136.52|17130.92|17130.92|17136.52|17136.52|17130.92|17130.92|0
1638805410000|2021-12-06 15:43:30|17130.7|17130.7|17126.46|17126.46|17130.7|17130.7|17126.46|17126.46|0
1638805440000|2021-12-06 15:44:00|17124.78|17124.78|17124.17|17124.17|17124.78|17124.78|17124.17|17124.17|0
1638805450000|2021-12-06 15:44:10|17124.37|17124.37|17124.37|17124.37|17124.37|17124.37|17124.37|17124.37|0
1638805460000|2021-12-06 15:44:20|17123.81|17123.81|17121.99|17121.99|17123.81|17123.81|17121.99|17121.99|0
1638805470000|2021-12-06 15:44:30|17118.72|17118.72|17118.03|17118.03|17118.72|17118.72|17118.03|17118.03|0
1638805500000|2021-12-06 15:45:00|17119.43|17119.43|17118.96|17118.96|17119.43|17119.43|17118.96|17118.96|0
1638805510000|2021-12-06 15:45:10|17117.53|17117.53|17113.47|17113.47|17117.53|17117.53|17113.47|17113.47|0
1638805520000|2021-12-06 15:45:20|17112.04|17112.04|17112.59|17112.59|17112.59|17112.59|17112.04|17112.04|0
1638805530000|2021-12-06 15:45:30|17114.03|17114.03|17115.66|17115.66|17115.66|17115.66|17114.03|17114.03|0
1638805540000|2021-12-06 15:45:40|17116.12|17116.12|17115.66|17115.66|17116.12|17116.12|17114.03|17114.03|0
1638805560000|2021-12-06 15:46:00|17116.13|17116.13|17116.66|17116.66|17116.66|17116.66|17115.66|17115.66|0
1638805570000|2021-12-06 15:46:10|17117.57|17117.57|17118.48|17118.48|17118.48|17118.48|17117.57|17117.57|0
1638805580000|2021-12-06 15:46:20|17117.57|17117.57|17121.9|17121.9|17121.9|17121.9|17117.57|17117.57|0
1638805590000|2021-12-06 15:46:30|17119.03|17119.03|17117.6|17117.6|17119.03|17119.03|17117.6|17117.6|0
1638805610000|2021-12-06 15:46:50|17116.68|17116.68|17116.68|17116.68|17116.68|17116.68|17116.68|17116.68|0
1638805620000|2021-12-06 15:47:00|17115.87|17115.87|17114.93|17114.93|17115.87|17115.87|17114.93|17114.93|0
1638805630000|2021-12-06 15:47:10|17116.36|17116.36|17115.74|17115.74|17117.18|17117.18|17115.74|17115.74|0
1638805660000|2021-12-06 15:47:40|17114.75|17114.75|17114.75|17114.75|17114.75|17114.75|17114.75|17114.75|0
1638805670000|2021-12-06 15:47:50|17114.28|17114.28|17114.28|17114.28|17114.28|17114.28|17114.28|17114.28|0
1638805680000|2021-12-06 15:48:00|17113.81|17113.81|17113.81|17113.81|17113.81|17113.81|17113.81|17113.81|0
1638805690000|2021-12-06 15:48:10|17113|17113|17110.95|17110.95|17113.2|17113.2|17110.95|17110.95|0
1638805740000|2021-12-06 15:49:00|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|0
1638805750000|2021-12-06 15:49:10|17109.31|17109.31|17107.68|17107.68|17109.31|17109.31|17107.68|17107.68|0
1638805760000|2021-12-06 15:49:20|17106.77|17106.77|17105.1|17105.1|17106.77|17106.77|17105.1|17105.1|0
1638805770000|2021-12-06 15:49:30|17105.57|17105.57|17107.39|17107.39|17107.39|17107.39|17105.57|17105.57|0
1638805780000|2021-12-06 15:49:40|17106.45|17106.45|17104.05|17104.05|17106.45|17106.45|17103.59|17103.59|0
1638805790000|2021-12-06 15:49:50|17103.58|17103.58|17103.58|17103.58|17103.58|17103.58|17103.58|17103.58|0
1638805800000|2021-12-06 15:50:00|17104.4|17104.4|17102.01|17102.01|17104.4|17104.4|17102.01|17102.01|0
1638805810000|2021-12-06 15:50:10|17102.24|17102.24|17102.24|17102.24|17102.24|17102.24|17102.24|17102.24|0
1638805840000|2021-12-06 15:50:40|17101.42|17101.42|17101.42|17101.42|17101.42|17101.42|17101.42|17101.42|0
1638805850000|2021-12-06 15:50:50|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|17100.6|0
1638805860000|2021-12-06 15:51:00|17100.11|17100.11|17102.3|17102.3|17102.3|17102.3|17100.11|17100.11|0
1638805870000|2021-12-06 15:51:10|17105.73|17105.73|17109.04|17109.04|17109.04|17109.04|17105.73|17105.73|0
1638805880000|2021-12-06 15:51:20|17108.57|17108.57|17108.57|17108.57|17108.57|17108.57|17108.57|17108.57|0
1638805920000|2021-12-06 15:52:00|17109.48|17109.48|17108.65|17108.65|17110.04|17110.04|17108.65|17108.65|0
1638805930000|2021-12-06 15:52:10|17108.18|17108.18|17106.76|17106.76|17108.18|17108.18|17106.55|17106.55|0
1638805940000|2021-12-06 15:52:20|17107.23|17107.23|17104.65|17104.65|17107.23|17107.23|17104.65|17104.65|0
1638805960000|2021-12-06 15:52:40|17103.83|17103.83|17102.57|17102.57|17103.83|17103.83|17102.57|17102.57|0
1638805970000|2021-12-06 15:52:50|17103.12|17103.12|17103.57|17103.57|17103.57|17103.57|17103.12|17103.12|0
1638805980000|2021-12-06 15:53:00|17103.01|17103.01|17101.58|17101.58|17103.01|17103.01|17101.58|17101.58|0
1638805990000|2021-12-06 15:53:10|17102.52|17102.52|17102.05|17102.05|17102.52|17102.52|17102.05|17102.05|0
1638806000000|2021-12-06 15:53:20|17103.17|17103.17|17103.17|17103.17|17103.17|17103.17|17103.17|17103.17|0
1638806040000|2021-12-06 15:54:00|17102.7|17102.7|17105.05|17105.05|17105.05|17105.05|17102.7|17102.7|0
1638806050000|2021-12-06 15:54:10|17105.86|17105.86|17110.99|17110.99|17110.99|17110.99|17105.86|17105.86|0
1638806060000|2021-12-06 15:54:20|17108.54|17108.54|17110.38|17110.38|17110.38|17110.38|17108.54|17108.54|0
1638806070000|2021-12-06 15:54:30|17109.57|17109.57|17109.01|17109.01|17109.57|17109.57|17109.01|17109.01|0
1638806080000|2021-12-06 15:54:40|17112.89|17112.89|17114.17|17114.17|17114.17|17114.17|17112.89|17112.89|0
1638806090000|2021-12-06 15:54:50|17115.09|17115.09|17114.27|17114.27|17115.09|17115.09|17114.27|17114.27|0
1638806100000|2021-12-06 15:55:00|17116.1|17116.1|17116.1|17116.1|17116.1|17116.1|17116.1|17116.1|0
1638806110000|2021-12-06 15:55:10|17116.54|17116.54|17116.1|17116.1|17116.54|17116.54|17115.63|17115.63|0
1638806120000|2021-12-06 15:55:20|17116.91|17116.91|17126.97|17126.97|17126.97|17126.97|17116.91|17116.91|0
1638806130000|2021-12-06 15:55:30|17125.14|17125.14|17120.84|17120.84|17125.14|17125.14|17120.84|17120.84|0
1638806140000|2021-12-06 15:55:40|17119.9|17119.9|17117.56|17117.56|17119.9|17119.9|17117.56|17117.56|0
1638806150000|2021-12-06 15:55:50|17118.37|17118.37|17118.37|17118.37|17118.37|17118.37|17118.37|17118.37|0
1638806160000|2021-12-06 15:56:00|17119.8|17119.8|17121.44|17121.44|17121.44|17121.44|17119.8|17119.8|0
1638806170000|2021-12-06 15:56:10|17120.94|17120.94|17120.22|17120.22|17121.85|17121.85|17120.22|17120.22|0
1638806180000|2021-12-06 15:56:20|17119.31|17119.31|17119.31|17119.31|17119.31|17119.31|17119.31|17119.31|0
1638806190000|2021-12-06 15:56:30|17118.84|17118.84|17118.84|17118.84|17118.84|17118.84|17118.84|17118.84|0
1638806200000|2021-12-06 15:56:40|17118.02|17118.02|17117.58|17117.58|17118.99|17118.99|17117.38|17117.38|0
1638806210000|2021-12-06 15:56:50|17117.81|17117.81|17118.01|17118.01|17118.01|17118.01|17117.81|17117.81|0
1638806220000|2021-12-06 15:57:00|17117.55|17117.55|17117.75|17117.75|17117.75|17117.75|17116.11|17116.11|0
1638806240000|2021-12-06 15:57:20|17119.18|17119.18|17117.77|17117.77|17119.18|17119.18|17117.77|17117.77|0
1638806250000|2021-12-06 15:57:30|17117.3|17117.3|17117.3|17117.3|17117.77|17117.77|17116.83|17116.83|0
1638806260000|2021-12-06 15:57:40|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|17117.71|0
1638806270000|2021-12-06 15:57:50|17116.79|17116.79|17114.5|17114.5|17116.79|17116.79|17114.5|17114.5|0
1638806280000|2021-12-06 15:58:00|17115.44|17115.44|17115.44|17115.44|17115.44|17115.44|17115.44|17115.44|0
1638806290000|2021-12-06 15:58:10|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|17114.94|0
1638806300000|2021-12-06 15:58:20|17114.47|17114.47|17109.57|17109.57|17114.47|17114.47|17108.75|17108.75|0
1638806310000|2021-12-06 15:58:30|17108.33|17108.33|17109.77|17109.77|17111.2|17111.2|17108.33|17108.33|0
1638806320000|2021-12-06 15:58:40|17112.63|17112.63|17114.78|17114.78|17114.88|17114.88|17112.63|17112.63|0
1638806330000|2021-12-06 15:58:50|17113.97|17113.97|17112.54|17112.54|17113.97|17113.97|17112.54|17112.54|0
1638806340000|2021-12-06 15:59:00|17112.31|17112.31|17114|17114|17114|17114|17112.31|17112.31|0
1638806350000|2021-12-06 15:59:10|17114.47|17114.47|17114|17114|17114.47|17114.47|17113.53|17113.53|0
1638806360000|2021-12-06 15:59:20|17113.53|17113.53|17109.63|17109.63|17113.53|17113.53|17109.63|17109.63|0
1638806370000|2021-12-06 15:59:30|17108.2|17108.2|17108.67|17108.67|17108.67|17108.67|17108.2|17108.2|0
1638806380000|2021-12-06 15:59:40|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|17110.1|0
1638806410000|2021-12-06 16:00:10|17108.67|17108.67|17107.24|17107.24|17108.67|17108.67|17107.24|17107.24|0
1638806430000|2021-12-06 16:00:30|17108.67|17108.67|17108.67|17108.67|17108.67|17108.67|17108.67|17108.67|0
1638806460000|2021-12-06 16:01:00|17108.17|17108.17|17108.17|17108.17|17108.17|17108.17|17108.17|17108.17|0
1638806470000|2021-12-06 16:01:10|17108.99|17108.99|17108.93|17108.93|17109.34|17109.34|17108.52|17108.52|0
1638806480000|2021-12-06 16:01:20|17108.46|17108.46|17108.46|17108.46|17108.46|17108.46|17108.46|17108.46|0
1638806500000|2021-12-06 16:01:40|17109.27|17109.27|17109.27|17109.27|17109.27|17109.27|17109.27|17109.27|0
1638806510000|2021-12-06 16:01:50|17110.09|17110.09|17104.26|17104.26|17110.31|17110.31|17104.26|17104.26|0
1638806520000|2021-12-06 16:02:00|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|17103.7|0
1638806530000|2021-12-06 16:02:10|17103.03|17103.03|17101.2|17101.2|17103.03|17103.03|17101.2|17101.2|0
1638806550000|2021-12-06 16:02:30|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|17100.98|0
1638806560000|2021-12-06 16:02:40|17100.16|17100.16|17099.35|17099.35|17100.16|17100.16|17099.35|17099.35|0
1638806570000|2021-12-06 16:02:50|17098.53|17098.53|17099.35|17099.35|17099.35|17099.35|17098.53|17098.53|0
1638806580000|2021-12-06 16:03:00|17098.85|17098.85|17094|17094|17098.85|17098.85|17094|17094|0
1638806590000|2021-12-06 16:03:10|17093.01|17093.01|17084.74|17084.74|17093.01|17093.01|17083.31|17083.31|0
1638806600000|2021-12-06 16:03:20|17083.31|17083.31|17084.74|17084.74|17084.74|17084.74|17083.31|17083.31|0
1638806610000|2021-12-06 16:03:30|17082.91|17082.91|17082.91|17082.91|17082.91|17082.91|17082.91|17082.91|0
1638806620000|2021-12-06 16:03:40|17081.28|17081.28|17079.44|17079.44|17081.28|17081.28|17079.44|17079.44|0
1638806630000|2021-12-06 16:03:50|17080.25|17080.25|17080.6|17080.6|17081.07|17081.07|17080.25|17080.25|0
1638806640000|2021-12-06 16:04:00|17080.1|17080.1|17082.6|17082.6|17083.51|17083.51|17080.1|17080.1|0
1638806650000|2021-12-06 16:04:10|17081.68|17081.68|17080.77|17080.77|17081.68|17081.68|17080.77|17080.77|0
1638806670000|2021-12-06 16:04:30|17079.86|17079.86|17079.86|17079.86|17079.86|17079.86|17079.86|17079.86|0
1638806680000|2021-12-06 16:04:40|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|17078.94|0
1638806700000|2021-12-06 16:05:00|17078.48|17078.48|17075.14|17075.14|17078.48|17078.48|17075.14|17075.14|0
1638806710000|2021-12-06 16:05:10|17073.71|17073.71|17067.27|17067.27|17073.71|17073.71|17067.27|17067.27|0
1638806730000|2021-12-06 16:05:30|17067.07|17067.07|17061.33|17061.33|17067.07|17067.07|17061.33|17061.33|0
1638806740000|2021-12-06 16:05:40|17060.78|17060.78|17059.45|17059.45|17060.78|17060.78|17059.45|17059.45|0
1638806770000|2021-12-06 16:06:10|17060.89|17060.89|17059.54|17059.54|17061.09|17061.09|17059.54|17059.54|0
1638806780000|2021-12-06 16:06:20|17058.73|17058.73|17058.73|17058.73|17058.73|17058.73|17058.73|17058.73|0
1638806790000|2021-12-06 16:06:30|17057.91|17057.91|17057.91|17057.91|17057.91|17057.91|17057.91|17057.91|0
1638806800000|2021-12-06 16:06:40|17059.54|17059.54|17059.54|17059.54|17059.54|17059.54|17059.54|17059.54|0
1638806810000|2021-12-06 16:06:50|17061.37|17061.37|17061.37|17061.37|17061.37|17061.37|17061.37|17061.37|0
1638806820000|2021-12-06 16:07:00|17059.54|17059.54|17059.21|17059.21|17059.54|17059.54|17057.58|17057.58|0
1638806830000|2021-12-06 16:07:10|17058.66|17058.66|17056.72|17056.72|17058.66|17058.66|17056.72|17056.72|0
1638806840000|2021-12-06 16:07:20|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|17057.19|0
1638806850000|2021-12-06 16:07:30|17055.56|17055.56|17056.37|17056.37|17056.37|17056.37|17055.56|17055.56|0
1638806860000|2021-12-06 16:07:40|17055.91|17055.91|17054.99|17054.99|17055.91|17055.91|17054.99|17054.99|0
1638806870000|2021-12-06 16:07:50|17054.18|17054.18|17054.18|17054.18|17054.18|17054.18|17054.18|17054.18|0
1638806880000|2021-12-06 16:08:00|17054.65|17054.65|17054.65|17054.65|17054.65|17054.65|17054.65|17054.65|0
1638806920000|2021-12-06 16:08:40|17055.46|17055.46|17057.37|17057.37|17057.37|17057.37|17055.46|17055.46|0
1638806940000|2021-12-06 16:09:00|17057.84|17057.84|17058.21|17058.21|17058.21|17058.21|17057.39|17057.39|0
1638806950000|2021-12-06 16:09:10|17059.03|17059.03|17062.79|17062.79|17062.79|17062.79|17059.03|17059.03|0
1638806960000|2021-12-06 16:09:20|17063.34|17063.34|17067.74|17067.74|17067.74|17067.74|17063.34|17063.34|0
1638806970000|2021-12-06 16:09:30|17069.57|17069.57|17069.57|17069.57|17069.57|17069.57|17069.57|17069.57|0
1638806980000|2021-12-06 16:09:40|17071.2|17071.2|17072.11|17072.11|17072.11|17072.11|17071.2|17071.2|0
1638806990000|2021-12-06 16:09:50|17071.17|17071.17|17069.76|17069.76|17071.17|17071.17|17069.76|17069.76|0
1638807000000|2021-12-06 16:10:00|17071.17|17071.17|17072.11|17072.11|17072.11|17072.11|17071.17|17071.17|0
1638807010000|2021-12-06 16:10:10|17071.2|17071.2|17071.81|17071.81|17071.81|17071.81|17070.38|17070.38|0
1638807020000|2021-12-06 16:10:20|17069.07|17069.07|17069.01|17069.01|17069.07|17069.07|17068.6|17068.6|0
1638807030000|2021-12-06 16:10:30|17072.25|17072.25|17075.85|17075.85|17075.85|17075.85|17072.25|17072.25|0
1638807040000|2021-12-06 16:10:40|17074.02|17074.02|17074.02|17074.02|17074.02|17074.02|17074.02|17074.02|0
1638807060000|2021-12-06 16:11:00|17073.21|17073.21|17066.9|17066.9|17073.21|17073.21|17066.9|17066.9|0
1638807070000|2021-12-06 16:11:10|17067.37|17067.37|17066.55|17066.55|17067.37|17067.37|17066.55|17066.55|0
1638807080000|2021-12-06 16:11:20|17064.67|17064.67|17063.04|17063.04|17064.67|17064.67|17063.04|17063.04|0
1638807090000|2021-12-06 16:11:30|17062.11|17062.11|17061.61|17061.61|17062.11|17062.11|17061.61|17061.61|0
1638807120000|2021-12-06 16:12:00|17061.05|17061.05|17060.59|17060.59|17061.05|17061.05|17060.59|17060.59|0
1638807130000|2021-12-06 16:12:10|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|17061.06|0
1638807140000|2021-12-06 16:12:20|17062.99|17062.99|17063.04|17063.04|17063.04|17063.04|17062.49|17062.49|0
1638807150000|2021-12-06 16:12:30|17062.58|17062.58|17064.92|17064.92|17064.92|17064.92|17062.58|17062.58|0
1638807160000|2021-12-06 16:12:40|17065.74|17065.74|17063.56|17063.56|17065.74|17065.74|17063.56|17063.56|0
1638807170000|2021-12-06 16:12:50|17064.38|17064.38|17062.95|17062.95|17064.38|17064.38|17062.95|17062.95|0
1638807180000|2021-12-06 16:13:00|17061.28|17061.28|17060.66|17060.66|17061.28|17061.28|17060.66|17060.66|0
1638807190000|2021-12-06 16:13:10|17059.84|17059.84|17060.31|17060.31|17060.31|17060.31|17059.84|17059.84|0
1638807210000|2021-12-06 16:13:30|17059.76|17059.76|17058.12|17058.12|17059.76|17059.76|17058.12|17058.12|0
1638807220000|2021-12-06 16:13:40|17056.29|17056.29|17056.29|17056.29|17056.29|17056.29|17056.29|17056.29|0
1638807230000|2021-12-06 16:13:50|17054.47|17054.47|17054.47|17054.47|17054.47|17054.47|17054.47|17054.47|0
1638807250000|2021-12-06 16:14:10|17056.29|17056.29|17058.84|17058.84|17058.84|17058.84|17056.29|17056.29|0
1638807270000|2021-12-06 16:14:30|17059.31|17059.31|17059.31|17059.31|17059.31|17059.31|17059.31|17059.31|0
1638807290000|2021-12-06 16:14:50|17058.49|17058.49|17057.68|17057.68|17058.49|17058.49|17057.68|17057.68|0
1638807300000|2021-12-06 16:15:00|17057.21|17057.21|17057.21|17057.21|17057.21|17057.21|17057.21|17057.21|0
1638807310000|2021-12-06 16:15:10|17056.98|17056.98|17058.81|17058.81|17058.81|17058.81|17056.98|17056.98|0
1638807320000|2021-12-06 16:15:20|17057.38|17057.38|17059.66|17059.66|17059.66|17059.66|17056.91|17056.91|0
1638807340000|2021-12-06 16:15:40|17059.1|17059.1|17059.1|17059.1|17059.1|17059.1|17059.1|17059.1|0
1638807360000|2021-12-06 16:16:00|17058.18|17058.18|17057.34|17057.34|17058.18|17058.18|17056.87|17056.87|0
1638807380000|2021-12-06 16:16:20|17056.42|17056.42|17056.42|17056.42|17056.42|17056.42|17056.42|17056.42|0
1638807390000|2021-12-06 16:16:30|17057.34|17057.34|17056.87|17056.87|17057.34|17057.34|17056.87|17056.87|0
1638807410000|2021-12-06 16:16:50|17055.96|17055.96|17059.17|17059.17|17059.17|17059.17|17055.96|17055.96|0
1638807420000|2021-12-06 16:17:00|17059.79|17059.79|17060.73|17060.73|17060.73|17060.73|17059.79|17059.79|0
1638807450000|2021-12-06 16:17:30|17060.26|17060.26|17060.26|17060.26|17060.26|17060.26|17060.26|17060.26|0
1638807460000|2021-12-06 16:17:40|17061.08|17061.08|17068.83|17068.83|17068.83|17068.83|17061.08|17061.08|0
1638807470000|2021-12-06 16:17:50|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|17069.3|0
1638807490000|2021-12-06 16:18:10|17068.39|17068.39|17065.84|17065.84|17068.39|17068.39|17065.84|17065.84|0
1638807500000|2021-12-06 16:18:20|17066.34|17066.34|17066.16|17066.16|17066.34|17066.34|17065.34|17065.34|0
1638807530000|2021-12-06 16:18:50|17064.33|17064.33|17063.12|17063.12|17064.33|17064.33|17062.51|17062.51|0
1638807540000|2021-12-06 16:19:00|17062.66|17062.66|17062.69|17062.69|17063.57|17063.57|17062.66|17062.66|0
1638807550000|2021-12-06 16:19:10|17062.2|17062.2|17060.36|17060.36|17062.2|17062.2|17060.36|17060.36|0
1638807560000|2021-12-06 16:19:20|17062.09|17062.09|17060.66|17060.66|17062.09|17062.09|17060.66|17060.66|0
1638807570000|2021-12-06 16:19:30|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|17061.13|0
1638807580000|2021-12-06 16:19:40|17062.95|17062.95|17065.7|17065.7|17067.13|17067.13|17062.95|17062.95|0
1638807590000|2021-12-06 16:19:50|17067.37|17067.37|17067.37|17067.37|17067.37|17067.37|17067.37|17067.37|0
1638807600000|2021-12-06 16:20:00|17066.46|17066.46|17064.55|17064.55|17066.46|17066.46|17064.55|17064.55|0
1638807610000|2021-12-06 16:20:10|17063.14|17063.14|17062.65|17062.65|17063.14|17063.14|17062.65|17062.65|0
1638807620000|2021-12-06 16:20:20|17062.15|17062.15|17061.65|17061.65|17063.06|17063.06|17061.65|17061.65|0
1638807630000|2021-12-06 16:20:30|17060.54|17060.54|17061.01|17061.01|17061.01|17061.01|17060.07|17060.07|0
1638807640000|2021-12-06 16:20:40|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|17059.18|0
1638807650000|2021-12-06 16:20:50|17058.36|17058.36|17060.19|17060.19|17060.19|17060.19|17058.36|17058.36|0
1638807660000|2021-12-06 16:21:00|17059.28|17059.28|17058.81|17058.81|17059.28|17059.28|17058.34|17058.34|0
1638807670000|2021-12-06 16:21:10|17057.89|17057.89|17056.96|17056.96|17057.89|17057.89|17056.96|17056.96|0
1638807680000|2021-12-06 16:21:20|17056.04|17056.04|17056.14|17056.14|17056.96|17056.96|17056.04|17056.04|0
1638807690000|2021-12-06 16:21:30|17056.96|17056.96|17059.76|17059.76|17059.76|17059.76|17056.96|17056.96|0
1638807700000|2021-12-06 16:21:40|17058.85|17058.85|17058.03|17058.03|17058.85|17058.85|17058.03|17058.03|0
1638807710000|2021-12-06 16:21:50|17056.6|17056.6|17054.67|17054.67|17056.6|17056.6|17053.76|17053.76|0
1638807720000|2021-12-06 16:22:00|17054.26|17054.26|17051.21|17051.21|17054.26|17054.26|17051.21|17051.21|0
1638807730000|2021-12-06 16:22:10|17050.39|17050.39|17050.39|17050.39|17050.39|17050.39|17049.48|17049.48|0
1638807740000|2021-12-06 16:22:20|17049.45|17049.45|17052|17052|17052|17052|17048.54|17048.54|0
1638807750000|2021-12-06 16:22:30|17050.17|17050.17|17050.17|17050.17|17050.17|17050.17|17050.17|17050.17|0
1638807760000|2021-12-06 16:22:40|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|17048.29|0
1638807770000|2021-12-06 16:22:50|17047.37|17047.37|17051.04|17051.04|17051.04|17051.04|17047.37|17047.37|0
1638807780000|2021-12-06 16:23:00|17051.86|17051.86|17051.04|17051.04|17051.86|17051.86|17050.13|17050.13|0
1638807790000|2021-12-06 16:23:10|17051.98|17051.98|17052.58|17052.58|17052.58|17052.58|17051.17|17051.17|0
1638807810000|2021-12-06 16:23:30|17050.75|17050.75|17049.63|17049.63|17050.75|17050.75|17049.63|17049.63|0
1638807820000|2021-12-06 16:23:40|17049.43|17049.43|17048.02|17048.02|17050.34|17050.34|17048.02|17048.02|0
1638807830000|2021-12-06 16:23:50|17047.1|17047.1|17048.96|17048.96|17048.96|17048.96|17046.19|17046.19|0
1638807840000|2021-12-06 16:24:00|17051.21|17051.21|17054.63|17054.63|17055.08|17055.08|17051.21|17051.21|0
1638807850000|2021-12-06 16:24:10|17056.07|17056.07|17055.13|17055.13|17057.18|17057.18|17055.13|17055.13|0
1638807860000|2021-12-06 16:24:20|17054.31|17054.31|17050.65|17050.65|17054.31|17054.31|17050.65|17050.65|0
1638807870000|2021-12-06 16:24:30|17047.79|17047.79|17048.26|17048.26|17048.26|17048.26|17046.85|17046.85|0
1638807880000|2021-12-06 16:24:40|17047.34|17047.34|17045.2|17045.2|17047.55|17047.55|17045.2|17045.2|0
1638807890000|2021-12-06 16:24:50|17048.06|17048.06|17047.21|17047.21|17048.06|17048.06|17046.3|17046.3|0
1638807900000|2021-12-06 16:25:00|17046.27|17046.27|17044.62|17044.62|17046.27|17046.27|17044.62|17044.62|0
1638807910000|2021-12-06 16:25:10|17045.53|17045.53|17045.73|17045.73|17046.72|17046.72|17045.26|17045.26|0
1638807920000|2021-12-06 16:25:20|17043.9|17043.9|17042.94|17042.94|17043.9|17043.9|17042.47|17042.47|0
1638807930000|2021-12-06 16:25:30|17042.47|17042.47|17042.47|17042.47|17042.47|17042.47|17042.47|17042.47|0
1638807940000|2021-12-06 16:25:40|17042|17042|17042.47|17042.47|17042.47|17042.47|17042|17042|0
1638807950000|2021-12-06 16:25:50|17042.25|17042.25|17044.69|17044.69|17044.69|17044.69|17042.25|17042.25|0
1638807960000|2021-12-06 16:26:00|17045.61|17045.61|17050.11|17050.11|17050.11|17050.11|17045.61|17045.61|0
1638807970000|2021-12-06 16:26:10|17051.05|17051.05|17049.32|17049.32|17051.05|17051.05|17049.32|17049.32|0
1638807980000|2021-12-06 16:26:20|17048.4|17048.4|17046.99|17046.99|17048.4|17048.4|17046.99|17046.99|0
1638807990000|2021-12-06 16:26:30|17045.17|17045.17|17045.17|17045.17|17045.17|17045.17|17045.17|17045.17|0
1638808000000|2021-12-06 16:26:40|17045.37|17045.37|17046.79|17046.79|17047.2|17047.2|17044.46|17044.46|0
1638808010000|2021-12-06 16:26:50|17044.96|17044.96|17044.96|17044.96|17044.96|17044.96|17044.96|17044.96|0
1638808020000|2021-12-06 16:27:00|17043.85|17043.85|17040.62|17040.62|17045.23|17045.23|17039.71|17039.71|0
1638808030000|2021-12-06 16:27:10|17042.98|17042.98|17045.6|17045.6|17046.54|17046.54|17042.98|17042.98|0
1638808050000|2021-12-06 16:27:30|17043.77|17043.77|17043.77|17043.77|17043.77|17043.77|17043.77|17043.77|0
1638808060000|2021-12-06 16:27:40|17042.86|17042.86|17042.51|17042.51|17043.33|17043.33|17042.51|17042.51|0
1638808070000|2021-12-06 16:27:50|17043.33|17043.33|17046.07|17046.07|17046.98|17046.98|17043.33|17043.33|0
1638808080000|2021-12-06 16:28:00|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|17046.98|0
1638808090000|2021-12-06 16:28:10|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|17047.92|0
1638808100000|2021-12-06 16:28:20|17048.48|17048.48|17045.67|17045.67|17048.48|17048.48|17045.67|17045.67|0
1638808110000|2021-12-06 16:28:30|17046.22|17046.22|17046.69|17046.69|17046.69|17046.69|17046.22|17046.22|0
1638808120000|2021-12-06 16:28:40|17045.87|17045.87|17048.69|17048.69|17049.6|17049.6|17045.87|17045.87|0
1638808130000|2021-12-06 16:28:50|17050.12|17050.12|17051.01|17051.01|17051.95|17051.95|17050.12|17050.12|0
1638808140000|2021-12-06 16:29:00|17052.64|17052.64|17051.66|17051.66|17053.46|17053.46|17051.17|17051.17|0
1638808150000|2021-12-06 16:29:10|17050.72|17050.72|17050.72|17050.72|17050.72|17050.72|17050.72|17050.72|0
1638808160000|2021-12-06 16:29:20|17050.17|17050.17|17051.7|17051.7|17051.7|17051.7|17050.17|17050.17|0
1638808170000|2021-12-06 16:29:30|17052.51|17052.51|17050.71|17050.71|17054.54|17054.54|17050.71|17050.71|0
1638808180000|2021-12-06 16:29:40|17051.53|17051.53|17050.76|17050.76|17053.16|17053.16|17050.61|17050.61|0
1638808190000|2021-12-06 16:29:50|17049.33|17049.33|17046.72|17046.72|17049.33|17049.33|17046.72|17046.72|0
1638864900000|2021-12-07 08:15:00|17190.94|17190.94|17190.55|17190.55|17193.81|17193.81|17190.55|17190.55|0
1638864910000|2021-12-07 08:15:10|17186.66|17186.66|17184.99|17184.99|17186.66|17186.66|17184.99|17184.99|0
1638864920000|2021-12-07 08:15:20|17185.46|17185.46|17203.1|17203.1|17204.51|17204.51|17185.46|17185.46|0
1638864940000|2021-12-07 08:15:40|17204.98|17204.98|17204.98|17204.98|17204.98|17204.98|17204.98|17204.98|0
1638864960000|2021-12-07 08:16:00|17203.42|17203.42|17201.81|17201.81|17204.41|17204.41|17200.14|17200.14|0
1638864970000|2021-12-07 08:16:10|17205.61|17205.61|17210.99|17210.99|17212.82|17212.82|17205.61|17205.61|0
1638864980000|2021-12-07 08:16:20|17213.44|17213.44|17213.66|17213.66|17213.66|17213.66|17213.44|17213.44|0
1638865000000|2021-12-07 08:16:40|17216.53|17216.53|17218.41|17218.41|17218.41|17218.41|17216.53|17216.53|0
1638865010000|2021-12-07 08:16:50|17217.94|17217.94|17224.17|17224.17|17224.17|17224.17|17217.94|17217.94|0
1638865020000|2021-12-07 08:17:00|17225.17|17225.17|17227.59|17227.59|17228.4|17228.4|17225.17|17225.17|0
1638865070000|2021-12-07 08:17:50|17226.1|17226.1|17226.1|17226.1|17226.1|17226.1|17226.1|17226.1|0
1638865080000|2021-12-07 08:18:00|17225.18|17225.18|17215.9|17215.9|17225.18|17225.18|17215.9|17215.9|0
1638865090000|2021-12-07 08:18:10|17212.01|17212.01|17210.85|17210.85|17212.95|17212.95|17210.85|17210.85|0
1638865100000|2021-12-07 08:18:20|17210.18|17210.18|17208.35|17208.35|17210.18|17210.18|17208.35|17208.35|0
1638865110000|2021-12-07 08:18:30|17209.79|17209.79|17209.99|17209.99|17212.24|17212.24|17209.79|17209.79|0
1638865120000|2021-12-07 08:18:40|17209.17|17209.17|17205.52|17205.52|17209.17|17209.17|17205.52|17205.52|0
1638865140000|2021-12-07 08:19:00|17208.26|17208.26|17209.07|17209.07|17209.07|17209.07|17208.26|17208.26|0
1638865150000|2021-12-07 08:19:10|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|17208.26|0
1638865160000|2021-12-07 08:19:20|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|17210.14|0
1638865170000|2021-12-07 08:19:30|17211.57|17211.57|17215.89|17215.89|17215.89|17215.89|17211.57|17211.57|0
1638865180000|2021-12-07 08:19:40|17220.7|17220.7|17234.16|17234.16|17234.16|17234.16|17220.7|17220.7|0
1638865190000|2021-12-07 08:19:50|17235.83|17235.83|17237.27|17237.27|17237.27|17237.27|17235.83|17235.83|0
1638865200000|2021-12-07 08:20:00|17238.7|17238.7|17232.95|17232.95|17240.1|17240.1|17231.52|17231.52|0
1638865220000|2021-12-07 08:20:20|17232.04|17232.04|17229.3|17229.3|17232.04|17232.04|17229.3|17229.3|0
1638865230000|2021-12-07 08:20:30|17232.04|17232.04|17232.04|17232.04|17232.04|17232.04|17232.04|17232.04|0
1638865240000|2021-12-07 08:20:40|17232.86|17232.86|17233.67|17233.67|17233.67|17233.67|17232.86|17232.86|0
1638865250000|2021-12-07 08:20:50|17232.76|17232.76|17232.76|17232.76|17232.76|17232.76|17232.76|17232.76|0
1638865260000|2021-12-07 08:21:00|17231.85|17231.85|17227.49|17227.49|17231.85|17231.85|17227.49|17227.49|0
1638865270000|2021-12-07 08:21:10|17226.55|17226.55|17230.32|17230.32|17230.32|17230.32|17226.55|17226.55|0
1638865280000|2021-12-07 08:21:20|17231.13|17231.13|17229.72|17229.72|17231.13|17231.13|17229.72|17229.72|0
1638865290000|2021-12-07 08:21:30|17229.26|17229.26|17230.01|17230.01|17230.01|17230.01|17225.51|17225.51|0
1638865300000|2021-12-07 08:21:40|17228.18|17228.18|17228.18|17228.18|17228.18|17228.18|17228.18|17228.18|0
1638865310000|2021-12-07 08:21:50|17226.75|17226.75|17222.29|17222.29|17226.75|17226.75|17222.29|17222.29|0
1638865330000|2021-12-07 08:22:10|17220.66|17220.66|17212.69|17212.69|17220.66|17220.66|17212.69|17212.69|0
1638865340000|2021-12-07 08:22:20|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|17211.58|0
1638865350000|2021-12-07 08:22:30|17210.55|17210.55|17209.59|17209.59|17210.55|17210.55|17209.59|17209.59|0
1638865360000|2021-12-07 08:22:40|17211.22|17211.22|17212.04|17212.04|17212.04|17212.04|17211.22|17211.22|0
1638865370000|2021-12-07 08:22:50|17215.3|17215.3|17215.3|17215.3|17215.3|17215.3|17215.3|17215.3|0
1638865380000|2021-12-07 08:23:00|17218.17|17218.17|17212.54|17212.54|17218.17|17218.17|17211.1|17211.1|0
1638865390000|2021-12-07 08:23:10|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|17214.36|0
1638865400000|2021-12-07 08:23:20|17213.55|17213.55|17222.33|17222.33|17223.14|17223.14|17213.55|17213.55|0
1638865410000|2021-12-07 08:23:30|17223.76|17223.76|17229.66|17229.66|17230.58|17230.58|17223.76|17223.76|0
1638865420000|2021-12-07 08:23:40|17231.1|17231.1|17231.82|17231.82|17234.16|17234.16|17230.9|17230.9|0
1638865430000|2021-12-07 08:23:50|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|0
1638865440000|2021-12-07 08:24:00|17224.75|17224.75|17222.76|17222.76|17224.75|17224.75|17222.76|17222.76|0
1638865450000|2021-12-07 08:24:10|17220.02|17220.02|17220.02|17220.02|17220.02|17220.02|17220.02|17220.02|0
1638865470000|2021-12-07 08:24:30|17220.43|17220.43|17211.45|17211.45|17220.43|17220.43|17211.45|17211.45|0
1638865480000|2021-12-07 08:24:40|17212.27|17212.27|17212.27|17212.27|17212.27|17212.27|17212.27|17212.27|0
1638865490000|2021-12-07 08:24:50|17214.1|17214.1|17217.66|17217.66|17217.66|17217.66|17214.1|17214.1|0
1638865500000|2021-12-07 08:25:00|17219.09|17219.09|17219.09|17219.09|17219.09|17219.09|17219.09|17219.09|0
1638865520000|2021-12-07 08:25:20|17218.27|17218.27|17216.84|17216.84|17218.27|17218.27|17216.84|17216.84|0
1638865530000|2021-12-07 08:25:30|17217.66|17217.66|17217.66|17217.66|17217.66|17217.66|17217.66|17217.66|0
1638865540000|2021-12-07 08:25:40|17219.09|17219.09|17227.4|17227.4|17227.4|17227.4|17219.09|17219.09|0
1638865550000|2021-12-07 08:25:50|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|17227.87|0
1638865560000|2021-12-07 08:26:00|17227.05|17227.05|17228.89|17228.89|17228.89|17228.89|17226.66|17226.66|0
1638865570000|2021-12-07 08:26:10|17226.02|17226.02|17226.93|17226.93|17226.93|17226.93|17226.02|17226.02|0
1638865590000|2021-12-07 08:26:30|17222.23|17222.23|17222.23|17222.23|17222.23|17222.23|17222.23|17222.23|0
1638865600000|2021-12-07 08:26:40|17220.4|17220.4|17221.83|17221.83|17221.83|17221.83|17220.4|17220.4|0
1638865620000|2021-12-07 08:27:00|17221.34|17221.34|17221.34|17221.34|17221.34|17221.34|17221.34|17221.34|0
1638865630000|2021-12-07 08:27:10|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|17218.89|0
1638865650000|2021-12-07 08:27:30|17217.96|17217.96|17217.96|17217.96|17217.96|17217.96|17217.96|17217.96|0
1638865660000|2021-12-07 08:27:40|17220.42|17220.42|17211.84|17211.84|17220.42|17220.42|17211.84|17211.84|0
1638865690000|2021-12-07 08:28:10|17210.93|17210.93|17210.93|17210.93|17210.93|17210.93|17210.93|17210.93|0
1638865720000|2021-12-07 08:28:40|17208.48|17208.48|17207.43|17207.43|17208.48|17208.48|17205.2|17205.2|0
1638865730000|2021-12-07 08:28:50|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|17207.84|0
1638865740000|2021-12-07 08:29:00|17206.45|17206.45|17209.26|17209.26|17209.26|17209.26|17205.51|17205.51|0
1638865750000|2021-12-07 08:29:10|17208.44|17208.44|17210.31|17210.31|17210.31|17210.31|17208.44|17208.44|0
1638865760000|2021-12-07 08:29:20|17211.13|17211.13|17210.14|17210.14|17211.13|17211.13|17210.14|17210.14|0
1638865770000|2021-12-07 08:29:30|17211.57|17211.57|17210.14|17210.14|17211.57|17211.57|17210.14|17210.14|0
1638865800000|2021-12-07 08:30:00|17208.7|17208.7|17208.7|17208.7|17208.7|17208.7|17208.7|17208.7|0
1638865810000|2021-12-07 08:30:10|17209.52|17209.52|17208.7|17208.7|17209.52|17209.52|17208.7|17208.7|0
1638865820000|2021-12-07 08:30:20|17210.34|17210.34|17219.6|17219.6|17219.6|17219.6|17210.34|17210.34|0
1638865840000|2021-12-07 08:30:40|17220.54|17220.54|17220.54|17220.54|17220.54|17220.54|17220.54|17220.54|0
1638865850000|2021-12-07 08:30:50|17218.66|17218.66|17220.62|17220.62|17220.62|17220.62|17218.66|17218.66|0
1638865860000|2021-12-07 08:31:00|17222.5|17222.5|17222.5|17222.5|17222.5|17222.5|17222.5|17222.5|0
1638865870000|2021-12-07 08:31:10|17223.44|17223.44|17223.44|17223.44|17223.44|17223.44|17223.44|17223.44|0
1638865880000|2021-12-07 08:31:20|17221.61|17221.61|17220.7|17220.7|17221.61|17221.61|17220.7|17220.7|0
1638865890000|2021-12-07 08:31:30|17220.23|17220.23|17222.18|17222.18|17222.79|17222.79|17220.23|17220.23|0
1638865910000|2021-12-07 08:31:50|17221.56|17221.56|17221.35|17221.35|17221.56|17221.56|17221.35|17221.35|0
1638865920000|2021-12-07 08:32:00|17219.94|17219.94|17217.12|17217.12|17219.94|17219.94|17217.12|17217.12|0
1638865950000|2021-12-07 08:32:30|17214.67|17214.67|17214.67|17214.67|17214.67|17214.67|17214.67|17214.67|0
1638865980000|2021-12-07 08:33:00|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|17213.24|0
1638865990000|2021-12-07 08:33:10|17212.42|17212.42|17212.42|17212.42|17212.42|17212.42|17212.42|17212.42|0
1638866040000|2021-12-07 08:34:00|17213.86|17213.86|17213.86|17213.86|17213.86|17213.86|17213.86|17213.86|0
1638866050000|2021-12-07 08:34:10|17214.97|17214.97|17215.98|17215.98|17215.98|17215.98|17211.29|17211.29|0
1638866080000|2021-12-07 08:34:40|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|17216.97|0
1638866100000|2021-12-07 08:35:00|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|0
1638866110000|2021-12-07 08:35:10|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|17217.49|0
1638866120000|2021-12-07 08:35:20|17214.67|17214.67|17214.67|17214.67|17214.67|17214.67|17214.67|17214.67|0
1638866130000|2021-12-07 08:35:30|17214.2|17214.2|17215.29|17215.29|17215.29|17215.29|17213.04|17213.04|0
1638866150000|2021-12-07 08:35:50|17213.46|17213.46|17214.67|17214.67|17215.29|17215.29|17213.46|17213.46|0
1638866160000|2021-12-07 08:36:00|17213.73|17213.73|17201.62|17201.62|17213.73|17213.73|17201.62|17201.62|0
1638866170000|2021-12-07 08:36:10|17202.44|17202.44|17202.44|17202.44|17202.44|17202.44|17202.44|17202.44|0
1638866180000|2021-12-07 08:36:20|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|0
1638866200000|2021-12-07 08:36:40|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|17202.85|0
1638866210000|2021-12-07 08:36:50|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|17201.22|0
1638866230000|2021-12-07 08:37:10|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|17198.48|0
1638866250000|2021-12-07 08:37:30|17196.75|17196.75|17192.96|17192.96|17196.75|17196.75|17192.96|17192.96|0
1638866260000|2021-12-07 08:37:40|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|0
1638866280000|2021-12-07 08:38:00|17188.74|17188.74|17187.1|17187.1|17188.74|17188.74|17187.1|17187.1|0
1638866300000|2021-12-07 08:38:20|17186.63|17186.63|17187.66|17187.66|17187.66|17187.66|17186.63|17186.63|0
1638866330000|2021-12-07 08:38:50|17185.21|17185.21|17185.21|17185.21|17185.21|17185.21|17185.21|17185.21|0
1638866340000|2021-12-07 08:39:00|17187.04|17187.04|17186.11|17186.11|17187.04|17187.04|17186.11|17186.11|0
1638866350000|2021-12-07 08:39:10|17185.19|17185.19|17185.41|17185.41|17185.41|17185.41|17185.19|17185.19|0
1638866360000|2021-12-07 08:39:20|17184.86|17184.86|17184.3|17184.3|17184.86|17184.86|17182.07|17182.07|0
1638866410000|2021-12-07 08:40:10|17183.83|17183.83|17186.9|17186.9|17186.9|17186.9|17183.83|17183.83|0
1638866420000|2021-12-07 08:40:20|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|17186.08|0
1638866430000|2021-12-07 08:40:30|17184.26|17184.26|17185.17|17185.17|17185.17|17185.17|17184.26|17184.26|0
1638866440000|2021-12-07 08:40:40|17187|17187|17187|17187|17187|17187|17187|17187|0
1638866450000|2021-12-07 08:40:50|17186.18|17186.18|17185.71|17185.71|17186.18|17186.18|17185.71|17185.71|0
1638866460000|2021-12-07 08:41:00|17189.02|17189.02|17193.85|17193.85|17193.85|17193.85|17189.02|17189.02|0
1638866470000|2021-12-07 08:41:10|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|17193.03|0
1638866480000|2021-12-07 08:41:20|17193.85|17193.85|17197.21|17197.21|17197.21|17197.21|17193.85|17193.85|0
1638866490000|2021-12-07 08:41:30|17199.04|17199.04|17199.04|17199.04|17199.04|17199.04|17199.04|17199.04|0
1638866520000|2021-12-07 08:42:00|17199.6|17199.6|17198.68|17198.68|17199.6|17199.6|17198.68|17198.68|0
1638866530000|2021-12-07 08:42:10|17196.86|17196.86|17196.39|17196.39|17196.86|17196.86|17196.39|17196.39|0
1638866550000|2021-12-07 08:42:30|17197.82|17197.82|17197.82|17197.82|17197.82|17197.82|17197.82|17197.82|0
1638866560000|2021-12-07 08:42:40|17196.39|17196.39|17195.92|17195.92|17196.39|17196.39|17195.92|17195.92|0
1638866570000|2021-12-07 08:42:50|17196.48|17196.48|17196.48|17196.48|17196.48|17196.48|17196.48|17196.48|0
1638866590000|2021-12-07 08:43:10|17196.92|17196.92|17196.92|17196.92|17196.92|17196.92|17196.92|17196.92|0
1638866630000|2021-12-07 08:43:50|17196.01|17196.01|17196.01|17196.01|17196.01|17196.01|17196.01|17196.01|0
1638866640000|2021-12-07 08:44:00|17197.89|17197.89|17197.89|17197.89|17197.89|17197.89|17197.89|17197.89|0
1638866650000|2021-12-07 08:44:10|17202.56|17202.56|17207.31|17207.31|17207.31|17207.31|17202.56|17202.56|0
1638866670000|2021-12-07 08:44:30|17210.18|17210.18|17210.18|17210.18|17210.18|17210.18|17210.18|17210.18|0
1638866700000|2021-12-07 08:45:00|17211.11|17211.11|17211.11|17211.11|17211.11|17211.11|17211.11|17211.11|0
1638866720000|2021-12-07 08:45:20|17212.74|17212.74|17213.38|17213.38|17214.2|17214.2|17212.74|17212.74|0
1638866730000|2021-12-07 08:45:30|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|17213.88|0
1638866740000|2021-12-07 08:45:40|17214.99|17214.99|17214.99|17214.99|17214.99|17214.99|17214.99|17214.99|0
1638866760000|2021-12-07 08:46:00|17215.61|17215.61|17213.68|17213.68|17215.61|17215.61|17212.32|17212.32|0
1638866770000|2021-12-07 08:46:10|17212.73|17212.73|17212.73|17212.73|17212.73|17212.73|17212.73|17212.73|0
1638866780000|2021-12-07 08:46:20|17210.02|17210.02|17201.49|17201.49|17210.02|17210.02|17201.08|17201.08|0
1638866790000|2021-12-07 08:46:30|17199.85|17199.85|17199.85|17199.85|17199.85|17199.85|17199.85|17199.85|0
1638866820000|2021-12-07 08:47:00|17201.27|17201.27|17202.9|17202.9|17202.9|17202.9|17201.27|17201.27|0
1638866850000|2021-12-07 08:47:30|17204.31|17204.31|17203.84|17203.84|17204.31|17204.31|17203.84|17203.84|0
1638866860000|2021-12-07 08:47:40|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|17205.67|0
1638866870000|2021-12-07 08:47:50|17204.27|17204.27|17202.64|17202.64|17204.27|17204.27|17202.64|17202.64|0
1638866880000|2021-12-07 08:48:00|17201.15|17201.15|17201.15|17201.15|17201.15|17201.15|17201.15|17201.15|0
1638866900000|2021-12-07 08:48:20|17200.59|17200.59|17209.67|17209.67|17209.67|17209.67|17200.59|17200.59|0
1638866920000|2021-12-07 08:48:40|17210.49|17210.49|17211.31|17211.31|17211.31|17211.31|17210.49|17210.49|0
1638866930000|2021-12-07 08:48:50|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|17212.12|0
1638866940000|2021-12-07 08:49:00|17213.12|17213.12|17214.11|17214.11|17214.11|17214.11|17213.12|17213.12|0
1638866970000|2021-12-07 08:49:30|17213.64|17213.64|17212.92|17212.92|17213.64|17213.64|17211.09|17211.09|0
1638866980000|2021-12-07 08:49:40|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|17211.49|0
1638867000000|2021-12-07 08:50:00|17206.39|17206.39|17205.77|17205.77|17206.39|17206.39|17205.77|17205.77|0
1638867010000|2021-12-07 08:50:10|17207.21|17207.21|17207.21|17207.21|17207.21|17207.21|17207.21|17207.21|0
1638867030000|2021-12-07 08:50:30|17206.74|17206.74|17204|17204|17206.74|17206.74|17204|17204|0
1638867050000|2021-12-07 08:50:50|17205.23|17205.23|17199.83|17199.83|17205.23|17205.23|17199.83|17199.83|0
1638867060000|2021-12-07 08:51:00|17199.61|17199.61|17198.67|17198.67|17199.61|17199.61|17198.67|17198.67|0
1638867080000|2021-12-07 08:51:20|17198.2|17198.2|17198.67|17198.67|17198.67|17198.67|17197.26|17197.26|0
1638867110000|2021-12-07 08:51:50|17200.81|17200.81|17201.76|17201.76|17201.76|17201.76|17200.81|17200.81|0
1638867160000|2021-12-07 08:52:40|17200.32|17200.32|17201.14|17201.14|17201.14|17201.14|17200.32|17200.32|0
1638867180000|2021-12-07 08:53:00|17201.34|17201.34|17201.34|17201.34|17201.34|17201.34|17201.34|17201.34|0
1638867200000|2021-12-07 08:53:20|17200.53|17200.53|17200.53|17200.53|17200.53|17200.53|17200.53|17200.53|0
1638867210000|2021-12-07 08:53:30|17200.08|17200.08|17199.26|17199.26|17200.08|17200.08|17199.26|17199.26|0
1638867220000|2021-12-07 08:53:40|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|17200.08|0
1638867250000|2021-12-07 08:54:10|17200.9|17200.9|17201.71|17201.71|17201.71|17201.71|17200.9|17200.9|0
1638867260000|2021-12-07 08:54:20|17200.8|17200.8|17203.67|17203.67|17203.67|17203.67|17200.8|17200.8|0
1638867280000|2021-12-07 08:54:40|17206.41|17206.41|17205.94|17205.94|17206.41|17206.41|17205.94|17205.94|0
1638867290000|2021-12-07 08:54:50|17207.37|17207.37|17210.39|17210.39|17212.87|17212.87|17207.37|17207.37|0
1638867300000|2021-12-07 08:55:00|17210.83|17210.83|17211.6|17211.6|17211.6|17211.6|17210.83|17210.83|0
1638867320000|2021-12-07 08:55:20|17212.06|17212.06|17212.06|17212.06|17212.06|17212.06|17212.06|17212.06|0
1638867340000|2021-12-07 08:55:40|17213.5|17213.5|17213.91|17213.91|17213.91|17213.91|17213.5|17213.5|0
1638867350000|2021-12-07 08:55:50|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|17213.68|0
1638867370000|2021-12-07 08:56:10|17216.42|17216.42|17216.42|17216.42|17216.42|17216.42|17216.42|17216.42|0
1638867380000|2021-12-07 08:56:20|17217.36|17217.36|17221.01|17221.01|17221.01|17221.01|17217.36|17217.36|0
1638867390000|2021-12-07 08:56:30|17222|17222|17229.33|17229.33|17229.33|17229.33|17222|17222|0
1638867400000|2021-12-07 08:56:40|17229.53|17229.53|17233.21|17233.21|17233.83|17233.83|17229.53|17229.53|0
1638867420000|2021-12-07 08:57:00|17232.75|17232.75|17231.31|17231.31|17234.57|17234.57|17231.31|17231.31|0
1638867430000|2021-12-07 08:57:10|17230.5|17230.5|17228.67|17228.67|17230.5|17230.5|17227.24|17227.24|0
1638867440000|2021-12-07 08:57:20|17229.49|17229.49|17230.3|17230.3|17230.3|17230.3|17229.49|17229.49|0
1638867450000|2021-12-07 08:57:30|17231.7|17231.7|17231.7|17231.7|17231.7|17231.7|17231.7|17231.7|0
1638867500000|2021-12-07 08:58:20|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|0
1638867530000|2021-12-07 08:58:50|17229.4|17229.4|17229.4|17229.4|17229.4|17229.4|17229.4|17229.4|0
1638867580000|2021-12-07 08:59:40|17228.58|17228.58|17227.39|17227.39|17228.58|17228.58|17225.71|17225.71|0
1638867600000|2021-12-07 09:00:00|17227.86|17227.86|17229.74|17229.74|17230.68|17230.68|17227.86|17227.86|0
1638867630000|2021-12-07 09:00:30|17228.8|17228.8|17227.39|17227.39|17228.8|17228.8|17227.39|17227.39|0
1638867670000|2021-12-07 09:01:10|17224.52|17224.52|17225.43|17225.43|17225.43|17225.43|17224.52|17224.52|0
1638867680000|2021-12-07 09:01:20|17224.49|17224.49|17224.94|17224.94|17224.94|17224.94|17224.49|17224.49|0
1638867690000|2021-12-07 09:01:30|17225.93|17225.93|17238|17238|17238|17238|17225.93|17225.93|0
1638867700000|2021-12-07 09:01:40|17242.9|17242.9|17242.41|17242.41|17244.39|17244.39|17242.41|17242.41|0
1638867710000|2021-12-07 09:01:50|17240.77|17240.77|17239.54|17239.54|17240.77|17240.77|17236.48|17236.48|0
1638867770000|2021-12-07 09:02:50|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|0
1638867780000|2021-12-07 09:03:00|17237.91|17237.91|17230.65|17230.65|17237.91|17237.91|17228.2|17228.2|0
1638867800000|2021-12-07 09:03:20|17229.84|17229.84|17229.02|17229.02|17229.84|17229.84|17229.02|17229.02|0
1638867820000|2021-12-07 09:03:40|17226.47|17226.47|17220.41|17220.41|17226.47|17226.47|17220.41|17220.41|0
1638867840000|2021-12-07 09:04:00|17218.77|17218.77|17213.8|17213.8|17218.77|17218.77|17213.8|17213.8|0
1638867870000|2021-12-07 09:04:30|17216.67|17216.67|17216.67|17216.67|17216.67|17216.67|17216.67|17216.67|0
1638867890000|2021-12-07 09:04:50|17214.22|17214.22|17211.78|17211.78|17214.22|17214.22|17209.45|17209.45|0
1638867900000|2021-12-07 09:05:00|17210.84|17210.84|17210.84|17210.84|17210.84|17210.84|17210.84|17210.84|0
1638867910000|2021-12-07 09:05:10|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|17211.77|0
1638867920000|2021-12-07 09:05:20|17212.24|17212.24|17209.69|17209.69|17212.24|17212.24|17209.69|17209.69|0
1638867930000|2021-12-07 09:05:30|17211.33|17211.33|17221.74|17221.74|17221.74|17221.74|17211.33|17211.33|0
1638867950000|2021-12-07 09:05:50|17222.67|17222.67|17224.5|17224.5|17224.5|17224.5|17222.67|17222.67|0
1638867960000|2021-12-07 09:06:00|17225.93|17225.93|17225.93|17225.93|17225.93|17225.93|17225.12|17225.12|0
1638867970000|2021-12-07 09:06:10|17227.82|17227.82|17226.53|17226.53|17227.82|17227.82|17226.53|17226.53|0
1638867990000|2021-12-07 09:06:30|17229.01|17229.01|17227.52|17227.52|17229.01|17229.01|17227.52|17227.52|0
1638868000000|2021-12-07 09:06:40|17226.61|17226.61|17226.61|17226.61|17226.61|17226.61|17226.61|17226.61|0
1638868020000|2021-12-07 09:07:00|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|17224.78|0
1638868030000|2021-12-07 09:07:10|17225.25|17225.25|17225.25|17225.25|17225.25|17225.25|17225.25|17225.25|0
1638868040000|2021-12-07 09:07:20|17226.19|17226.19|17226.19|17226.19|17226.19|17226.19|17226.19|17226.19|0
1638868050000|2021-12-07 09:07:30|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|17229.87|0
1638868070000|2021-12-07 09:07:50|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|0
1638868080000|2021-12-07 09:08:00|17230.99|17230.99|17233.98|17233.98|17233.98|17233.98|17230.99|17230.99|0
1638868090000|2021-12-07 09:08:10|17233.53|17233.53|17233.53|17233.53|17233.53|17233.53|17233.53|17233.53|0
1638868110000|2021-12-07 09:08:30|17232.1|17232.1|17232.57|17232.57|17232.57|17232.57|17232.1|17232.1|0
1638868120000|2021-12-07 09:08:40|17234.4|17234.4|17234.4|17234.4|17234.4|17234.4|17234.4|17234.4|0
1638868140000|2021-12-07 09:09:00|17233.45|17233.45|17233.45|17233.45|17233.45|17233.45|17233.45|17233.45|0
1638868160000|2021-12-07 09:09:20|17234.79|17234.79|17234.12|17234.12|17234.79|17234.79|17234.12|17234.12|0
1638868170000|2021-12-07 09:09:30|17234.94|17234.94|17234.12|17234.12|17234.94|17234.94|17234.12|17234.12|0
1638868180000|2021-12-07 09:09:40|17232.69|17232.69|17234.32|17234.32|17234.32|17234.32|17232.69|17232.69|0
1638868200000|2021-12-07 09:10:00|17234.99|17234.99|17235.44|17235.44|17235.44|17235.44|17234.99|17234.99|0
1638868210000|2021-12-07 09:10:10|17236.26|17236.26|17235.59|17235.59|17236.26|17236.26|17235.59|17235.59|0
1638868240000|2021-12-07 09:10:40|17234.77|17234.77|17234.77|17234.77|17234.77|17234.77|17234.77|17234.77|0
1638868250000|2021-12-07 09:10:50|17233.34|17233.34|17233.34|17233.34|17233.34|17233.34|17233.34|17233.34|0
1638868260000|2021-12-07 09:11:00|17234.25|17234.25|17235.8|17235.8|17237.23|17237.23|17234.25|17234.25|0
1638868280000|2021-12-07 09:11:20|17232.97|17232.97|17238.54|17238.54|17238.54|17238.54|17232.97|17232.97|0
1638868300000|2021-12-07 09:11:40|17241.6|17241.6|17243.02|17243.02|17243.02|17243.02|17241.6|17241.6|0
1638868320000|2021-12-07 09:12:00|17243.48|17243.48|17246.35|17246.35|17246.35|17246.35|17243.48|17243.48|0
1638868330000|2021-12-07 09:12:10|17255.09|17255.09|17275.91|17275.91|17275.91|17275.91|17255.09|17255.09|0
1638868340000|2021-12-07 09:12:20|17277.79|17277.79|17280.02|17280.02|17280.49|17280.49|17277.79|17277.79|0
1638868350000|2021-12-07 09:12:30|17284.67|17284.67|17287.61|17287.61|17287.61|17287.61|17284.67|17284.67|0
1638868360000|2021-12-07 09:12:40|17287.05|17287.05|17286.58|17286.58|17287.05|17287.05|17286.58|17286.58|0
1638868380000|2021-12-07 09:13:00|17285.47|17285.47|17286.58|17286.58|17286.58|17286.58|17285.47|17285.47|0
1638868390000|2021-12-07 09:13:10|17285.77|17285.77|17289.45|17289.45|17289.45|17289.45|17285.77|17285.77|0
1638868400000|2021-12-07 09:13:20|17288.02|17288.02|17288.02|17288.02|17288.02|17288.02|17288.02|17288.02|0
1638868430000|2021-12-07 09:13:50|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|0
1638868460000|2021-12-07 09:14:20|17296.28|17296.28|17296.28|17296.28|17296.28|17296.28|17296.28|17296.28|0
1638868470000|2021-12-07 09:14:30|17297.09|17297.09|17298.73|17298.73|17298.73|17298.73|17297.09|17297.09|0
1638868490000|2021-12-07 09:14:50|17297.91|17297.91|17299.34|17299.34|17299.34|17299.34|17297.91|17297.91|0
1638868500000|2021-12-07 09:15:00|17297.91|17297.91|17297.91|17297.91|17297.91|17297.91|17297.91|17297.91|0
1638868510000|2021-12-07 09:15:10|17297.09|17297.09|17295.66|17295.66|17297.09|17297.09|17295.66|17295.66|0
1638868560000|2021-12-07 09:16:00|17296.78|17296.78|17306.75|17306.75|17306.75|17306.75|17296.78|17296.78|0
1638868570000|2021-12-07 09:16:10|17308.18|17308.18|17312.9|17312.9|17313.9|17313.9|17308.18|17308.18|0
1638868580000|2021-12-07 09:16:20|17316.99|17316.99|17324.46|17324.46|17324.46|17324.46|17316.99|17316.99|0
1638868620000|2021-12-07 09:17:00|17327.2|17327.2|17348.65|17348.65|17348.65|17348.65|17327.2|17327.2|0
1638868630000|2021-12-07 09:17:10|17350.47|17350.47|17354.7|17354.7|17355.61|17355.61|17350.47|17350.47|0
1638868640000|2021-12-07 09:17:20|17352.87|17352.87|17352.9|17352.9|17354.53|17354.53|17351.96|17351.96|0
1638868650000|2021-12-07 09:17:30|17351.46|17351.46|17356.36|17356.36|17356.36|17356.36|17350.03|17350.03|0
1638868670000|2021-12-07 09:17:50|17357.27|17357.27|17357.27|17357.27|17357.27|17357.27|17357.27|17357.27|0
1638868680000|2021-12-07 09:18:00|17361.73|17361.73|17370.4|17370.4|17370.4|17370.4|17361.23|17361.23|0
1638868710000|2021-12-07 09:18:30|17370.05|17370.05|17368.22|17368.22|17370.05|17370.05|17368.22|17368.22|0
1638868720000|2021-12-07 09:18:40|17367.31|17367.31|17365.26|17365.26|17367.31|17367.31|17364.45|17364.45|0
1638868730000|2021-12-07 09:18:50|17366.69|17366.69|17367.51|17367.51|17367.51|17367.51|17366.69|17366.69|0
1638868740000|2021-12-07 09:19:00|17366.69|17366.69|17366.69|17366.69|17366.69|17366.69|17366.69|17366.69|0
1638868750000|2021-12-07 09:19:10|17367.14|17367.14|17367.09|17367.09|17367.59|17367.59|17367.09|17367.09|0
1638868790000|2021-12-07 09:19:50|17369.44|17369.44|17368.03|17368.03|17369.44|17369.44|17368.03|17368.03|0
1638868800000|2021-12-07 09:20:00|17365.8|17365.8|17357.58|17357.58|17365.8|17365.8|17355.75|17355.75|0
1638868810000|2021-12-07 09:20:10|17356.67|17356.67|17356.67|17356.67|17356.67|17356.67|17356.67|17356.67|0
1638868820000|2021-12-07 09:20:20|17359.53|17359.53|17358.1|17358.1|17359.53|17359.53|17358.1|17358.1|0
1638868840000|2021-12-07 09:20:40|17355.65|17355.65|17355.65|17355.65|17355.65|17355.65|17355.65|17355.65|0
1638868860000|2021-12-07 09:21:00|17352.79|17352.79|17350.96|17350.96|17352.79|17352.79|17350.96|17350.96|0
1638868870000|2021-12-07 09:21:10|17350.46|17350.46|17350.46|17350.46|17350.46|17350.46|17350.46|17350.46|0
1638868890000|2021-12-07 09:21:30|17351.45|17351.45|17347.92|17347.92|17351.45|17351.45|17347.92|17347.92|0
1638868900000|2021-12-07 09:21:40|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|17348.73|0
1638868910000|2021-12-07 09:21:50|17351.18|17351.18|17351.18|17351.18|17351.18|17351.18|17351.18|17351.18|0
1638868920000|2021-12-07 09:22:00|17350.37|17350.37|17349.9|17349.9|17350.37|17350.37|17349.9|17349.9|0
1638868930000|2021-12-07 09:22:10|17350.83|17350.83|17348.09|17348.09|17350.83|17350.83|17348.09|17348.09|0
1638868940000|2021-12-07 09:22:20|17348.9|17348.9|17353.98|17353.98|17353.98|17353.98|17348.9|17348.9|0
1638868950000|2021-12-07 09:22:30|17352.35|17352.35|17356.94|17356.94|17358.77|17358.77|17352.35|17352.35|0
1638868960000|2021-12-07 09:22:40|17358.37|17358.37|17358.96|17358.96|17359.19|17359.19|17357.56|17357.56|0
1638868970000|2021-12-07 09:22:50|17358.14|17358.14|17355.07|17355.07|17358.14|17358.14|17355.07|17355.07|0
1638868980000|2021-12-07 09:23:00|17355.89|17355.89|17355.89|17355.89|17355.89|17355.89|17355.89|17355.89|0
1638869020000|2021-12-07 09:23:40|17353.44|17353.44|17353.44|17353.44|17353.44|17353.44|17353.44|17353.44|0
1638869030000|2021-12-07 09:23:50|17352.01|17352.01|17335.09|17335.09|17352.01|17352.01|17335.09|17335.09|0
1638869040000|2021-12-07 09:24:00|17334.18|17334.18|17333.24|17333.24|17334.18|17334.18|17333.24|17333.24|0
1638869070000|2021-12-07 09:24:30|17332.08|17332.08|17332.08|17332.08|17332.08|17332.08|17332.08|17332.08|0
1638869080000|2021-12-07 09:24:40|17331.63|17331.63|17329.75|17329.75|17331.63|17331.63|17329.75|17329.75|0
1638869090000|2021-12-07 09:24:50|17327.01|17327.01|17324.22|17324.22|17327.01|17327.01|17324.22|17324.22|0
1638869100000|2021-12-07 09:25:00|17317.06|17317.06|17314.49|17314.49|17317.06|17317.06|17314.49|17314.49|0
1638869110000|2021-12-07 09:25:10|17313.06|17313.06|17316.12|17316.12|17316.12|17316.12|17313.06|17313.06|0
1638869120000|2021-12-07 09:25:20|17323.46|17323.46|17322.53|17322.53|17323.46|17323.46|17322.53|17322.53|0
1638869130000|2021-12-07 09:25:30|17323.96|17323.96|17324.87|17324.87|17324.87|17324.87|17323.96|17323.96|0
1638869150000|2021-12-07 09:25:50|17327.32|17327.32|17327.32|17327.32|17327.32|17327.32|17327.32|17327.32|0
1638869160000|2021-12-07 09:26:00|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|17326.41|0
1638869210000|2021-12-07 09:26:50|17324.06|17324.06|17325|17325|17325|17325|17324.06|17324.06|0
1638869240000|2021-12-07 09:27:20|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|17324.09|0
1638869250000|2021-12-07 09:27:30|17324.58|17324.58|17324.58|17324.58|17324.58|17324.58|17324.58|17324.58|0
1638869260000|2021-12-07 09:27:40|17320.5|17320.5|17318.47|17318.47|17320.5|17320.5|17318.47|17318.47|0
1638869270000|2021-12-07 09:27:50|17320.29|17320.29|17320.29|17320.29|17320.29|17320.29|17320.29|17320.29|0
1638869300000|2021-12-07 09:28:20|17317.43|17317.43|17318.24|17318.24|17318.24|17318.24|17317.43|17317.43|0
1638869320000|2021-12-07 09:28:40|17316.61|17316.61|17315.79|17315.79|17316.61|17316.61|17315.79|17315.79|0
1638869350000|2021-12-07 09:29:10|17314.88|17314.88|17314.88|17314.88|17314.88|17314.88|17314.88|17314.88|0
1638869360000|2021-12-07 09:29:20|17315.79|17315.79|17321.19|17321.19|17321.19|17321.19|17315.79|17315.79|0
1638869370000|2021-12-07 09:29:30|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|17322.42|0
1638869390000|2021-12-07 09:29:50|17323.41|17323.41|17321.78|17321.78|17323.41|17323.41|17321.78|17321.78|0
1638869400000|2021-12-07 09:30:00|17320.66|17320.66|17319.3|17319.3|17320.66|17320.66|17319.3|17319.3|0
1638869420000|2021-12-07 09:30:20|17316.85|17316.85|17316.85|17316.85|17316.85|17316.85|17316.85|17316.85|0
1638869430000|2021-12-07 09:30:30|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|0
1638869440000|2021-12-07 09:30:40|17314.63|17314.63|17315.57|17315.57|17315.57|17315.57|17314.63|17314.63|0
1638869460000|2021-12-07 09:31:00|17314.75|17314.75|17317.54|17317.54|17317.54|17317.54|17314.75|17314.75|0
1638869470000|2021-12-07 09:31:10|17315.87|17315.87|17316.96|17316.96|17318.35|17318.35|17315.87|17315.87|0
1638869480000|2021-12-07 09:31:20|17317.51|17317.51|17311.54|17311.54|17317.51|17317.51|17311.54|17311.54|0
1638869490000|2021-12-07 09:31:30|17310.99|17310.99|17310.99|17310.99|17310.99|17310.99|17310.99|17310.99|0
1638869500000|2021-12-07 09:31:40|17310.17|17310.17|17307.69|17307.69|17310.17|17310.17|17307.69|17307.69|0
1638869520000|2021-12-07 09:32:00|17307.07|17307.07|17307.07|17307.07|17307.07|17307.07|17307.07|17307.07|0
1638869530000|2021-12-07 09:32:10|17302.5|17302.5|17301.69|17301.69|17302.5|17302.5|17301.69|17301.69|0
1638869540000|2021-12-07 09:32:20|17300.01|17300.01|17298.58|17298.58|17300.01|17300.01|17298.58|17298.58|0
1638869550000|2021-12-07 09:32:30|17297.64|17297.64|17298.11|17298.11|17298.11|17298.11|17297.64|17297.64|0
1638869580000|2021-12-07 09:33:00|17297.17|17297.17|17295.07|17295.07|17297.17|17297.17|17295.07|17295.07|0
1638869590000|2021-12-07 09:33:10|17294.14|17294.14|17289.84|17289.84|17294.14|17294.14|17289.84|17289.84|0
1638869610000|2021-12-07 09:33:30|17287.39|17287.39|17283.73|17283.73|17287.39|17287.39|17283.73|17283.73|0
1638869620000|2021-12-07 09:33:40|17282.3|17282.3|17283.23|17283.23|17283.23|17283.23|17282.3|17282.3|0
1638869640000|2021-12-07 09:34:00|17284.67|17284.67|17285.48|17285.48|17285.48|17285.48|17284.67|17284.67|0
1638869650000|2021-12-07 09:34:10|17285.01|17285.01|17285.48|17285.48|17285.48|17285.48|17283.58|17283.58|0
1638869660000|2021-12-07 09:34:20|17282.61|17282.61|17282.61|17282.61|17282.61|17282.61|17282.61|17282.61|0
1638869690000|2021-12-07 09:34:50|17281.7|17281.7|17278.46|17278.46|17281.7|17281.7|17278.46|17278.46|0
1638869700000|2021-12-07 09:35:00|17275.98|17275.98|17275.98|17275.98|17275.98|17275.98|17275.98|17275.98|0
1638869740000|2021-12-07 09:35:40|17273.12|17273.12|17273.12|17273.12|17273.12|17273.12|17273.12|17273.12|0
1638869750000|2021-12-07 09:35:50|17275.98|17275.98|17275.16|17275.16|17275.98|17275.98|17275.16|17275.16|0
1638869770000|2021-12-07 09:36:10|17273.75|17273.75|17274.69|17274.69|17274.69|17274.69|17273.75|17273.75|0
1638869780000|2021-12-07 09:36:20|17276.8|17276.8|17278.43|17278.43|17278.43|17278.43|17276.8|17276.8|0
1638869800000|2021-12-07 09:36:40|17279.85|17279.85|17279.85|17279.85|17279.85|17279.85|17279.85|17279.85|0
1638869820000|2021-12-07 09:37:00|17279.38|17279.38|17279.38|17279.38|17279.38|17279.38|17279.38|17279.38|0
1638869830000|2021-12-07 09:37:10|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|0
1638869840000|2021-12-07 09:37:20|17279.38|17279.38|17279.5|17279.5|17280.32|17280.32|17279.38|17279.38|0
1638869850000|2021-12-07 09:37:30|17279.97|17279.97|17279.97|17279.97|17279.97|17279.97|17279.97|17279.97|0
1638869880000|2021-12-07 09:38:00|17286.94|17286.94|17300.28|17300.28|17300.28|17300.28|17286.94|17286.94|0
1638869900000|2021-12-07 09:38:20|17302.34|17302.34|17302.54|17302.54|17302.54|17302.54|17302.34|17302.34|0
1638869910000|2021-12-07 09:38:30|17302.19|17302.19|17302.66|17302.66|17302.66|17302.66|17302.19|17302.19|0
1638869920000|2021-12-07 09:38:40|17301.23|17301.23|17302.72|17302.72|17302.72|17302.72|17298.16|17298.16|0
1638869930000|2021-12-07 09:38:50|17304.13|17304.13|17304.13|17304.13|17304.13|17304.13|17304.13|17304.13|0
1638869980000|2021-12-07 09:39:40|17305.56|17305.56|17305.56|17305.56|17305.56|17305.56|17305.56|17305.56|0
1638869990000|2021-12-07 09:39:50|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|0
1638870000000|2021-12-07 09:40:00|17307.81|17307.81|17307.81|17307.81|17307.81|17307.81|17307.81|17307.81|0
1638870010000|2021-12-07 09:40:10|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|0
1638870040000|2021-12-07 09:40:40|17310.12|17310.12|17310.12|17310.12|17310.12|17310.12|17310.12|17310.12|0
1638870050000|2021-12-07 09:40:50|17309.3|17309.3|17308.36|17308.36|17309.3|17309.3|17308.36|17308.36|0
1638870060000|2021-12-07 09:41:00|17307.55|17307.55|17306.14|17306.14|17307.55|17307.55|17306.14|17306.14|0
1638870070000|2021-12-07 09:41:10|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|17305.91|0
1638870110000|2021-12-07 09:41:50|17307.55|17307.55|17309.8|17309.8|17309.8|17309.8|17307.55|17307.55|0
1638870130000|2021-12-07 09:42:10|17311.21|17311.21|17309.8|17309.8|17311.21|17311.21|17309.8|17309.8|0
1638870170000|2021-12-07 09:42:50|17308.85|17308.85|17306.01|17306.01|17308.85|17308.85|17306.01|17306.01|0
1638870180000|2021-12-07 09:43:00|17305.45|17305.45|17303.34|17303.34|17305.45|17305.45|17303.34|17303.34|0
1638870220000|2021-12-07 09:43:40|17304.15|17304.15|17304.15|17304.15|17304.15|17304.15|17304.15|17304.15|0
1638870230000|2021-12-07 09:43:50|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|17301.29|0
1638870240000|2021-12-07 09:44:00|17300.37|17300.37|17300.37|17300.37|17300.37|17300.37|17300.37|17300.37|0
1638870250000|2021-12-07 09:44:10|17298.74|17298.74|17294.94|17294.94|17298.74|17298.74|17294.94|17294.94|0
1638870260000|2021-12-07 09:44:20|17294.01|17294.01|17292.58|17292.58|17294.01|17294.01|17292.58|17292.58|0
1638870280000|2021-12-07 09:44:40|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|0
1638870340000|2021-12-07 09:45:40|17288.37|17288.37|17288.37|17288.37|17288.37|17288.37|17288.37|17288.37|0
1638870350000|2021-12-07 09:45:50|17286.96|17286.96|17286.96|17286.96|17286.96|17286.96|17286.96|17286.96|0
1638870360000|2021-12-07 09:46:00|17288.37|17288.37|17288.84|17288.84|17288.84|17288.84|17288.37|17288.37|0
1638870390000|2021-12-07 09:46:30|17282.48|17282.48|17281.05|17281.05|17282.48|17282.48|17281.05|17281.05|0
1638870400000|2021-12-07 09:46:40|17285.74|17285.74|17286.65|17286.65|17287.47|17287.47|17285.74|17285.74|0
1638870420000|2021-12-07 09:47:00|17285.54|17285.54|17284.63|17284.63|17285.54|17285.54|17284.63|17284.63|0
1638870450000|2021-12-07 09:47:30|17280.97|17280.97|17278.11|17278.11|17280.97|17280.97|17278.11|17278.11|0
1638870460000|2021-12-07 09:47:40|17277.17|17277.17|17280.62|17280.62|17282.26|17282.26|17277.17|17277.17|0
1638870470000|2021-12-07 09:47:50|17280.01|17280.01|17280.01|17280.01|17280.01|17280.01|17280.01|17280.01|0
1638870490000|2021-12-07 09:48:10|17276.35|17276.35|17272.28|17272.28|17276.35|17276.35|17272.28|17272.28|0
1638870500000|2021-12-07 09:48:20|17269.53|17269.53|17267.9|17267.9|17269.53|17269.53|17267.9|17267.9|0
1638870520000|2021-12-07 09:48:40|17266.27|17266.27|17267.09|17267.09|17267.09|17267.09|17266.27|17266.27|0
1638870530000|2021-12-07 09:48:50|17268.57|17268.57|17268.57|17268.57|17268.57|17268.57|17268.57|17268.57|0
1638870540000|2021-12-07 09:49:00|17265.31|17265.31|17266.12|17266.12|17266.12|17266.12|17265.31|17265.31|0
1638870570000|2021-12-07 09:49:30|17264.71|17264.71|17264.24|17264.24|17264.71|17264.71|17264.24|17264.24|0
1638870590000|2021-12-07 09:49:50|17263.43|17263.43|17263.43|17263.43|17263.43|17263.43|17263.43|17263.43|0
1638870600000|2021-12-07 09:50:00|17262.98|17262.98|17243.03|17243.03|17262.98|17262.98|17243.03|17243.03|0
1638870610000|2021-12-07 09:50:10|17240.67|17240.67|17240.67|17240.67|17240.67|17240.67|17240.67|17240.67|0
1638870630000|2021-12-07 09:50:30|17236.37|17236.37|17236.37|17236.37|17236.37|17236.37|17236.37|17236.37|0
1638870660000|2021-12-07 09:51:00|17234.74|17234.74|17234.74|17234.74|17235.56|17235.56|17234.74|17234.74|0
1638870690000|2021-12-07 09:51:30|17241.16|17241.16|17245.66|17245.66|17245.66|17245.66|17241.16|17241.16|0
1638870710000|2021-12-07 09:51:50|17241.36|17241.36|17244.43|17244.43|17244.43|17244.43|17241.36|17241.36|0
1638870720000|2021-12-07 09:52:00|17240.45|17240.45|17229.76|17229.76|17240.45|17240.45|17229.76|17229.76|0
1638870740000|2021-12-07 09:52:20|17230.57|17230.57|17230.57|17230.57|17230.57|17230.57|17230.57|17230.57|0
1638870750000|2021-12-07 09:52:30|17232.01|17232.01|17232.82|17232.82|17232.82|17232.82|17232.01|17232.01|0
1638870780000|2021-12-07 09:53:00|17231.39|17231.39|17230.48|17230.48|17231.39|17231.39|17230.48|17230.48|0
1638870800000|2021-12-07 09:53:20|17229.56|17229.56|17229.56|17229.56|17229.56|17229.56|17229.56|17229.56|0
1638870810000|2021-12-07 09:53:30|17231.81|17231.81|17235.79|17235.79|17235.79|17235.79|17231.81|17231.81|0
1638870830000|2021-12-07 09:53:50|17234.98|17234.98|17234.98|17234.98|17234.98|17234.98|17234.98|17234.98|0
1638870840000|2021-12-07 09:54:00|17236.41|17236.41|17234.36|17234.36|17236.41|17236.41|17234.36|17234.36|0
1638870850000|2021-12-07 09:54:10|17230.68|17230.68|17221.91|17221.91|17230.68|17230.68|17221.91|17221.91|0
1638870860000|2021-12-07 09:54:20|17218.18|17218.18|17218.18|17218.18|17218.18|17218.18|17218.18|17218.18|0
1638870880000|2021-12-07 09:54:40|17216.78|17216.78|17216.78|17216.78|17216.78|17216.78|17216.78|17216.78|0
1638870890000|2021-12-07 09:54:50|17218.21|17218.21|17218.06|17218.06|17218.21|17218.21|17217.6|17217.6|0
1638870900000|2021-12-07 09:55:00|17217.86|17217.86|17210.99|17210.99|17217.86|17217.86|17210.99|17210.99|0
1638870910000|2021-12-07 09:55:10|17210.17|17210.17|17211.8|17211.8|17211.8|17211.8|17208.74|17208.74|0
1638870930000|2021-12-07 09:55:30|17213.63|17213.63|17213.63|17213.63|17213.63|17213.63|17213.63|17213.63|0
1638870960000|2021-12-07 09:56:00|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|0
1638870980000|2021-12-07 09:56:20|17216|17216|17216.81|17216.81|17216.81|17216.81|17216|17216|0
1638871000000|2021-12-07 09:56:40|17218.25|17218.25|17224.18|17224.18|17224.18|17224.18|17218.25|17218.25|0
1638871010000|2021-12-07 09:56:50|17225.62|17225.62|17234.7|17234.7|17234.7|17234.7|17225.62|17225.62|0
1638871020000|2021-12-07 09:57:00|17239.79|17239.79|17249.01|17249.01|17249.01|17249.01|17239.79|17239.79|0
1638871030000|2021-12-07 09:57:10|17249.51|17249.51|17253.59|17253.59|17256.45|17256.45|17249.51|17249.51|0
1638871040000|2021-12-07 09:57:20|17251.96|17251.96|17250.32|17250.32|17251.96|17251.96|17250.32|17250.32|0
1638871090000|2021-12-07 09:58:10|17251.56|17251.56|17251.76|17251.76|17251.76|17251.76|17251.56|17251.56|0
1638871100000|2021-12-07 09:58:20|17250.33|17250.33|17252.58|17252.58|17252.58|17252.58|17249.51|17249.51|0
1638871140000|2021-12-07 09:59:00|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|0
1638871150000|2021-12-07 09:59:10|17253.68|17253.68|17252.87|17252.87|17253.68|17253.68|17252.87|17252.87|0
1638871160000|2021-12-07 09:59:20|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|17253.68|0
1638871180000|2021-12-07 09:59:40|17256.55|17256.55|17258.38|17258.38|17258.38|17258.38|17256.55|17256.55|0
1638871190000|2021-12-07 09:59:50|17257.56|17257.56|17260.54|17260.54|17260.54|17260.54|17257.56|17257.56|0
1638871200000|2021-12-07 10:00:00|17261.04|17261.04|17260.83|17260.83|17261.04|17261.04|17260.83|17260.83|0
1638871210000|2021-12-07 10:00:10|17263.57|17263.57|17264.06|17264.06|17265|17265|17263.57|17263.57|0
1638871240000|2021-12-07 10:00:40|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|17263.6|0
1638871250000|2021-12-07 10:00:50|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|0
1638871260000|2021-12-07 10:01:00|17270.56|17270.56|17273.01|17273.01|17273.01|17273.01|17270.56|17270.56|0
1638871290000|2021-12-07 10:01:30|17276.66|17276.66|17276.66|17276.66|17276.66|17276.66|17276.66|17276.66|0
1638871300000|2021-12-07 10:01:40|17273.8|17273.8|17272.98|17272.98|17273.8|17273.8|17272.98|17272.98|0
1638871310000|2021-12-07 10:01:50|17273.8|17273.8|17273.8|17273.8|17273.8|17273.8|17273.8|17273.8|0
1638871320000|2021-12-07 10:02:00|17275.23|17275.23|17276.05|17276.05|17276.05|17276.05|17275.23|17275.23|0
1638871360000|2021-12-07 10:02:40|17280.35|17280.35|17281.78|17281.78|17281.78|17281.78|17280.35|17280.35|0
1638871370000|2021-12-07 10:02:50|17279.95|17279.95|17279.95|17279.95|17279.95|17279.95|17279.95|17279.95|0
1638871390000|2021-12-07 10:03:10|17268.74|17268.74|17268.89|17268.89|17270.77|17270.77|17267.95|17267.95|0
1638871420000|2021-12-07 10:03:40|17269.71|17269.71|17275|17275|17275|17275|17269.71|17269.71|0
1638871430000|2021-12-07 10:03:50|17275.93|17275.93|17280.5|17280.5|17280.5|17280.5|17275.93|17275.93|0
1638871480000|2021-12-07 10:04:40|17278.87|17278.87|17279.69|17279.69|17279.69|17279.69|17278.87|17278.87|0
1638871500000|2021-12-07 10:05:00|17278.87|17278.87|17278.87|17278.87|17278.87|17278.87|17278.87|17278.87|0
1638871520000|2021-12-07 10:05:20|17278.31|17278.31|17276.08|17276.08|17278.31|17278.31|17276.08|17276.08|0
1638871530000|2021-12-07 10:05:30|17276.5|17276.5|17262.91|17262.91|17276.5|17276.5|17262.91|17262.91|0
1638871550000|2021-12-07 10:05:50|17261.24|17261.24|17261.24|17261.24|17261.24|17261.24|17261.24|17261.24|0
1638871600000|2021-12-07 10:06:40|17256.87|17256.87|17254.57|17254.57|17256.87|17256.87|17254.57|17254.57|0
1638871610000|2021-12-07 10:06:50|17253.64|17253.64|17252.15|17252.15|17253.64|17253.64|17252.15|17252.15|0
1638871620000|2021-12-07 10:07:00|17249.29|17249.29|17246.9|17246.9|17249.29|17249.29|17246.9|17246.9|0
1638871630000|2021-12-07 10:07:10|17245.89|17245.89|17245.89|17245.89|17245.89|17245.89|17245.89|17245.89|0
1638871680000|2021-12-07 10:08:00|17243.44|17243.44|17238.02|17238.02|17243.44|17243.44|17238.02|17238.02|0
1638871690000|2021-12-07 10:08:10|17236.61|17236.61|17235.18|17235.18|17236.61|17236.61|17235.18|17235.18|0
1638871700000|2021-12-07 10:08:20|17234.36|17234.36|17230.03|17230.03|17234.36|17234.36|17229.21|17229.21|0
1638871720000|2021-12-07 10:08:40|17225.46|17225.46|17225.46|17225.46|17225.46|17225.46|17225.46|17225.46|0
1638871730000|2021-12-07 10:08:50|17226.89|17226.89|17226.89|17226.89|17226.89|17226.89|17226.89|17226.89|0
1638871740000|2021-12-07 10:09:00|17227.71|17227.71|17228.53|17228.53|17228.53|17228.53|17227.71|17227.71|0
1638871760000|2021-12-07 10:09:20|17226.89|17226.89|17226.89|17226.89|17226.89|17226.89|17226.89|17226.89|0
1638871790000|2021-12-07 10:09:50|17228.33|17228.33|17228.33|17228.33|17228.33|17228.33|17228.33|17228.33|0
1638871800000|2021-12-07 10:10:00|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|0
1638871840000|2021-12-07 10:10:40|17232.42|17232.42|17237.73|17237.73|17240.93|17240.93|17232.42|17232.42|0
1638871850000|2021-12-07 10:10:50|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|0
1638871890000|2021-12-07 10:11:30|17238.61|17238.61|17238.61|17238.61|17238.61|17238.61|17238.61|17238.61|0
1638871900000|2021-12-07 10:11:40|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|17238.14|0
1638871920000|2021-12-07 10:12:00|17238.95|17238.95|17238.95|17238.95|17238.95|17238.95|17238.95|17238.95|0
1638871930000|2021-12-07 10:12:10|17239.42|17239.42|17239.42|17239.42|17239.42|17239.42|17239.42|17239.42|0
1638871940000|2021-12-07 10:12:20|17239.9|17239.9|17238.07|17238.07|17239.9|17239.9|17238.07|17238.07|0
1638871990000|2021-12-07 10:13:10|17237.6|17237.6|17238.54|17238.54|17238.54|17238.54|17237.6|17237.6|0
1638872000000|2021-12-07 10:13:20|17237.52|17237.52|17238.34|17238.34|17238.34|17238.34|17237.52|17237.52|0
1638872010000|2021-12-07 10:13:30|17238.81|17238.81|17239.63|17239.63|17239.63|17239.63|17238.81|17238.81|0
1638872030000|2021-12-07 10:13:50|17241.06|17241.06|17241.06|17241.06|17241.06|17241.06|17241.06|17241.06|0
1638872040000|2021-12-07 10:14:00|17241.51|17241.51|17240.66|17240.66|17241.98|17241.98|17238.41|17238.41|0
1638872060000|2021-12-07 10:14:20|17242.05|17242.05|17242.05|17242.05|17242.05|17242.05|17242.05|17242.05|0
1638872100000|2021-12-07 10:15:00|17241.5|17241.5|17241.03|17241.03|17241.5|17241.5|17241.03|17241.03|0
1638872110000|2021-12-07 10:15:10|17242.02|17242.02|17241.21|17241.21|17242.02|17242.02|17241.21|17241.21|0
1638872150000|2021-12-07 10:15:50|17244.67|17244.67|17244.67|17244.67|17244.67|17244.67|17244.67|17244.67|0
1638872160000|2021-12-07 10:16:00|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|17246.49|0
1638872180000|2021-12-07 10:16:20|17247.43|17247.43|17248.36|17248.36|17248.36|17248.36|17247.43|17247.43|0
1638872190000|2021-12-07 10:16:30|17249.17|17249.17|17249.17|17249.17|17249.17|17249.17|17249.17|17249.17|0
1638872200000|2021-12-07 10:16:40|17251.4|17251.4|17251.4|17251.4|17251.4|17251.4|17251.4|17251.4|0
1638872240000|2021-12-07 10:17:20|17251.87|17251.87|17251.87|17251.87|17251.87|17251.87|17251.87|17251.87|0
1638872250000|2021-12-07 10:17:30|17252.9|17252.9|17252.9|17252.9|17252.9|17252.9|17252.9|17252.9|0
1638872260000|2021-12-07 10:17:40|17251.26|17251.26|17252.19|17252.19|17252.19|17252.19|17251.26|17251.26|0
1638872370000|2021-12-07 10:19:30|17252.61|17252.61|17252.61|17252.61|17252.61|17252.61|17252.61|17252.61|0
1638872400000|2021-12-07 10:20:00|17251.67|17251.67|17252.49|17252.49|17252.49|17252.49|17251.67|17251.67|0
1638872410000|2021-12-07 10:20:10|17255.36|17255.36|17255.36|17255.36|17255.36|17255.36|17255.36|17255.36|0
1638872420000|2021-12-07 10:20:20|17258.03|17258.03|17259.46|17259.46|17259.46|17259.46|17258.03|17258.03|0
1638872430000|2021-12-07 10:20:30|17258.03|17258.03|17258.03|17258.03|17258.03|17258.03|17258.03|17258.03|0
1638872440000|2021-12-07 10:20:40|17259.66|17259.66|17259.66|17259.66|17259.66|17259.66|17259.66|17259.66|0
1638872520000|2021-12-07 10:22:00|17262.53|17262.53|17262.53|17262.53|17262.53|17262.53|17262.53|17262.53|0
1638872540000|2021-12-07 10:22:20|17258.84|17258.84|17250.39|17250.39|17258.84|17258.84|17250.39|17250.39|0
1638872550000|2021-12-07 10:22:30|17249.83|17249.83|17248|17248|17249.83|17249.83|17248|17248|0
1638872570000|2021-12-07 10:22:50|17246.89|17246.89|17243.65|17243.65|17246.89|17246.89|17243.65|17243.65|0
1638872580000|2021-12-07 10:23:00|17242.72|17242.72|17240.73|17240.73|17242.72|17242.72|17240.73|17240.73|0
1638872620000|2021-12-07 10:23:40|17241.66|17241.66|17241.2|17241.2|17241.66|17241.66|17241.2|17241.2|0
1638872640000|2021-12-07 10:24:00|17240.38|17240.38|17239.56|17239.56|17240.38|17240.38|17239.56|17239.56|0
1638872650000|2021-12-07 10:24:10|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|0
1638872660000|2021-12-07 10:24:20|17234.67|17234.67|17234.67|17234.67|17234.67|17234.67|17234.67|17234.67|0
1638872670000|2021-12-07 10:24:30|17233.23|17233.23|17233.23|17233.23|17233.23|17233.23|17233.23|17233.23|0
1638872680000|2021-12-07 10:24:40|17232.76|17232.76|17232.76|17232.76|17232.76|17232.76|17232.76|17232.76|0
1638872700000|2021-12-07 10:25:00|17233.68|17233.68|17233.68|17233.68|17233.68|17233.68|17233.68|17233.68|0
1638872720000|2021-12-07 10:25:20|17235.11|17235.11|17230.66|17230.66|17236.54|17236.54|17230.66|17230.66|0
1638872730000|2021-12-07 10:25:30|17231.48|17231.48|17232.91|17232.91|17232.91|17232.91|17231.48|17231.48|0
1638872790000|2021-12-07 10:26:30|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|17231.28|0
1638872840000|2021-12-07 10:27:20|17229.64|17229.64|17222.6|17222.6|17229.64|17229.64|17222.6|17222.6|0
1638872890000|2021-12-07 10:28:10|17223.1|17223.1|17223.1|17223.1|17223.1|17223.1|17223.1|17223.1|0
1638872900000|2021-12-07 10:28:20|17224.98|17224.98|17224.51|17224.51|17224.98|17224.98|17224.51|17224.51|0
1638872910000|2021-12-07 10:28:30|17225.45|17225.45|17225.45|17225.45|17225.45|17225.45|17225.45|17225.45|0
1638872920000|2021-12-07 10:28:40|17226.88|17226.88|17228.92|17228.92|17229.54|17229.54|17225.45|17225.45|0
1638872950000|2021-12-07 10:29:10|17229.39|17229.39|17229.39|17229.39|17229.39|17229.39|17229.39|17229.39|0
1638872980000|2021-12-07 10:29:40|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|17230.3|0
1638872990000|2021-12-07 10:29:50|17228.67|17228.67|17230.3|17230.3|17230.3|17230.3|17228.67|17228.67|0
1638873000000|2021-12-07 10:30:00|17228.87|17228.87|17226.89|17226.89|17228.87|17228.87|17226.42|17226.42|0
1638873020000|2021-12-07 10:30:20|17227.36|17227.36|17229.41|17229.41|17229.41|17229.41|17227.36|17227.36|0
1638873030000|2021-12-07 10:30:30|17227.78|17227.78|17229.41|17229.41|17229.41|17229.41|17227.78|17227.78|0
1638873050000|2021-12-07 10:30:50|17228.6|17228.6|17228.6|17228.6|17228.6|17228.6|17228.6|17228.6|0
1638873060000|2021-12-07 10:31:00|17226.92|17226.92|17230.48|17230.48|17230.48|17230.48|17226.92|17226.92|0
1638873110000|2021-12-07 10:31:50|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|17228.85|0
1638873170000|2021-12-07 10:32:50|17228.03|17228.03|17226.2|17226.2|17228.03|17228.03|17226.2|17226.2|0
1638873220000|2021-12-07 10:33:40|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|17224.77|0
1638873230000|2021-12-07 10:33:50|17223.34|17223.34|17223.34|17223.34|17223.34|17223.34|17223.34|17223.34|0
1638873240000|2021-12-07 10:34:00|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|17223.86|0
1638873250000|2021-12-07 10:34:10|17224.67|17224.67|17226.56|17226.56|17226.56|17226.56|17224.67|17224.67|0
1638873260000|2021-12-07 10:34:20|17223.69|17223.69|17223.69|17223.69|17223.69|17223.69|17223.69|17223.69|0
1638873270000|2021-12-07 10:34:30|17224.14|17224.14|17224.14|17224.14|17224.14|17224.14|17224.14|17224.14|0
1638873300000|2021-12-07 10:35:00|17222.5|17222.5|17220.94|17220.94|17223.94|17223.94|17219.31|17219.31|0
1638873330000|2021-12-07 10:35:30|17221.87|17221.87|17221.87|17221.87|17221.87|17221.87|17221.87|17221.87|0
1638873340000|2021-12-07 10:35:40|17222.69|17222.69|17222.69|17222.69|17222.69|17222.69|17222.69|17222.69|0
1638873350000|2021-12-07 10:35:50|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|0
1638873380000|2021-12-07 10:36:20|17226.91|17226.91|17234.39|17234.39|17234.39|17234.39|17226.91|17226.91|0
1638873390000|2021-12-07 10:36:30|17233.57|17233.57|17231.84|17231.84|17233.57|17233.57|17231.02|17231.02|0
1638873410000|2021-12-07 10:36:50|17232.66|17232.66|17232.66|17232.66|17232.66|17232.66|17232.66|17232.66|0
1638873420000|2021-12-07 10:37:00|17233.47|17233.47|17229.74|17229.74|17233.47|17233.47|17229.74|17229.74|0
1638873430000|2021-12-07 10:37:10|17228.83|17228.83|17229.03|17229.03|17229.03|17229.03|17225.97|17225.97|0
1638873450000|2021-12-07 10:37:30|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|0
1638873480000|2021-12-07 10:38:00|17228.01|17228.01|17224.03|17224.03|17228.01|17228.01|17224.03|17224.03|0
1638873490000|2021-12-07 10:38:10|17224.85|17224.85|17223.91|17223.91|17224.85|17224.85|17222.96|17222.96|0
1638873550000|2021-12-07 10:39:10|17224.72|17224.72|17226.15|17226.15|17226.15|17226.15|17224.72|17224.72|0
1638873580000|2021-12-07 10:39:40|17226.98|17226.98|17232.76|17232.76|17232.76|17232.76|17226.98|17226.98|0
1638873630000|2021-12-07 10:40:30|17234.59|17234.59|17234.59|17234.59|17234.59|17234.59|17233.77|17233.77|0
1638873690000|2021-12-07 10:41:30|17232.96|17232.96|17232.96|17232.96|17232.96|17232.96|17232.96|17232.96|0
1638873720000|2021-12-07 10:42:00|17232.04|17232.04|17232.04|17232.04|17232.04|17232.04|17232.04|17232.04|0
1638873730000|2021-12-07 10:42:10|17232.51|17232.51|17231.57|17231.57|17232.51|17232.51|17231.57|17231.57|0
1638873760000|2021-12-07 10:42:40|17230.76|17230.76|17230.76|17230.76|17230.76|17230.76|17230.76|17230.76|0
1638873770000|2021-12-07 10:42:50|17232.98|17232.98|17235.18|17235.18|17235.18|17235.18|17232.98|17232.98|0
1638873780000|2021-12-07 10:43:00|17234.62|17234.62|17233.24|17233.24|17234.62|17234.62|17231.61|17231.61|0
1638873800000|2021-12-07 10:43:20|17231.61|17231.61|17231.61|17231.61|17231.61|17231.61|17231.61|17231.61|0
1638873850000|2021-12-07 10:44:10|17232.08|17232.08|17232.55|17232.55|17232.55|17232.55|17232.08|17232.08|0
1638873860000|2021-12-07 10:44:20|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|17234.04|0
1638873870000|2021-12-07 10:44:30|17234.95|17234.95|17237.41|17237.41|17237.41|17237.41|17234.95|17234.95|0
1638873890000|2021-12-07 10:44:50|17238.23|17238.23|17238.23|17238.23|17238.23|17238.23|17238.23|17238.23|0
1638873910000|2021-12-07 10:45:10|17236.79|17236.79|17234.95|17234.95|17236.79|17236.79|17234.95|17234.95|0
1638873920000|2021-12-07 10:45:20|17234.6|17234.6|17235.25|17235.25|17235.25|17235.25|17234.13|17234.13|0
1638873940000|2021-12-07 10:45:40|17236.06|17236.06|17237.7|17237.7|17237.7|17237.7|17236.06|17236.06|0
1638873960000|2021-12-07 10:46:00|17239.17|17239.17|17240.82|17240.82|17240.82|17240.82|17239.17|17239.17|0
1638873970000|2021-12-07 10:46:10|17241.44|17241.44|17241.44|17241.44|17241.44|17241.44|17241.44|17241.44|0
1638873990000|2021-12-07 10:46:30|17240.62|17240.62|17240.78|17240.78|17241.07|17241.07|17239.64|17239.64|0
1638874030000|2021-12-07 10:47:10|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|17241.72|0
1638874080000|2021-12-07 10:48:00|17243.15|17243.15|17246.11|17246.11|17246.11|17246.11|17243.15|17243.15|0
1638874090000|2021-12-07 10:48:10|17245.29|17245.29|17243.66|17243.66|17245.29|17245.29|17243.66|17243.66|0
1638874150000|2021-12-07 10:49:10|17242.74|17242.74|17242.74|17242.74|17242.74|17242.74|17242.74|17242.74|0
1638874190000|2021-12-07 10:49:50|17241.93|17241.93|17241.93|17241.93|17241.93|17241.93|17241.93|17241.93|0
1638874220000|2021-12-07 10:50:20|17241.11|17241.11|17248.12|17248.12|17248.12|17248.12|17241.11|17241.11|0
1638874230000|2021-12-07 10:50:30|17249.06|17249.06|17249.97|17249.97|17249.97|17249.97|17248.54|17248.54|0
1638874240000|2021-12-07 10:50:40|17251.7|17251.7|17248.83|17248.83|17251.7|17251.7|17247.4|17247.4|0
1638874260000|2021-12-07 10:51:00|17253.13|17253.13|17251.7|17251.7|17253.13|17253.13|17251.7|17251.7|0
1638874300000|2021-12-07 10:51:40|17252.61|17252.61|17253.93|17253.93|17253.93|17253.93|17252.61|17252.61|0
1638874320000|2021-12-07 10:52:00|17256.27|17256.27|17271.32|17271.32|17271.32|17271.32|17256.27|17256.27|0
1638874330000|2021-12-07 10:52:10|17273.21|17273.21|17275.68|17275.68|17275.68|17275.68|17273.21|17273.21|0
1638874370000|2021-12-07 10:52:50|17274.24|17274.24|17269.32|17269.32|17274.24|17274.24|17267.89|17267.89|0
1638874390000|2021-12-07 10:53:10|17268.51|17268.51|17268.51|17268.51|17268.51|17268.51|17268.51|17268.51|0
1638874410000|2021-12-07 10:53:30|17265.51|17265.51|17265.51|17265.51|17265.51|17265.51|17265.51|17265.51|0
1638874430000|2021-12-07 10:53:50|17263.88|17263.88|17263.88|17263.88|17263.88|17263.88|17263.88|17263.88|0
1638874520000|2021-12-07 10:55:20|17265.31|17265.31|17263.11|17263.11|17265.31|17265.31|17263.11|17263.11|0
1638874560000|2021-12-07 10:56:00|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|0
1638874580000|2021-12-07 10:56:20|17265.46|17265.46|17266.13|17266.13|17266.13|17266.13|17265.46|17265.46|0
1638874590000|2021-12-07 10:56:30|17267.07|17267.07|17267.07|17267.07|17267.07|17267.07|17267.07|17267.07|0
1638874600000|2021-12-07 10:56:40|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|17266.25|0
1638874640000|2021-12-07 10:57:20|17267.18|17267.18|17267.65|17267.65|17267.65|17267.65|17267.18|17267.18|0
1638874660000|2021-12-07 10:57:40|17269.08|17269.08|17269.08|17269.08|17269.08|17269.08|17269.08|17269.08|0
1638874680000|2021-12-07 10:58:00|17269.75|17269.75|17269.75|17269.75|17269.75|17269.75|17269.75|17269.75|0
1638874690000|2021-12-07 10:58:10|17269.98|17269.98|17269.98|17269.98|17269.98|17269.98|17269.98|17269.98|0
1638874700000|2021-12-07 10:58:20|17270.47|17270.47|17270.47|17270.47|17270.47|17270.47|17270.47|17270.47|0
1638874720000|2021-12-07 10:58:40|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|17270.94|0
1638874740000|2021-12-07 10:59:00|17271.76|17271.76|17278.19|17278.19|17278.19|17278.19|17271.76|17271.76|0
1638874750000|2021-12-07 10:59:10|17279.62|17279.62|17280.44|17280.44|17280.44|17280.44|17279.62|17279.62|0
1638874770000|2021-12-07 10:59:30|17279.88|17279.88|17279.88|17279.88|17279.88|17279.88|17279.88|17279.88|0
1638874790000|2021-12-07 10:59:50|17279.07|17279.07|17279.07|17279.07|17279.07|17279.07|17279.07|17279.07|0
1638874800000|2021-12-07 11:00:00|17279.98|17279.98|17279.98|17279.98|17279.98|17279.98|17279.98|17279.98|0
1638874840000|2021-12-07 11:00:40|17281.61|17281.61|17281.61|17281.61|17281.61|17281.61|17281.61|17281.61|0
1638874860000|2021-12-07 11:01:00|17282.56|17282.56|17282.56|17282.56|17282.56|17282.56|17282.56|17282.56|0
1638874870000|2021-12-07 11:01:10|17281.89|17281.89|17280.45|17280.45|17282.7|17282.7|17280.45|17280.45|0
1638874890000|2021-12-07 11:01:30|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|17283.22|0
1638874900000|2021-12-07 11:01:40|17284.38|17284.38|17283.91|17283.91|17284.38|17284.38|17283.91|17283.91|0
1638874920000|2021-12-07 11:02:00|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|17284.73|0
1638874940000|2021-12-07 11:02:20|17286.16|17286.16|17286.16|17286.16|17286.16|17286.16|17286.16|17286.16|0
1638874970000|2021-12-07 11:02:50|17285.35|17285.35|17285.35|17285.35|17285.35|17285.35|17285.35|17285.35|0
1638875030000|2021-12-07 11:03:50|17290.49|17290.49|17293.3|17293.3|17293.3|17293.3|17290.49|17290.49|0
1638875070000|2021-12-07 11:04:30|17292.48|17292.48|17291.05|17291.05|17292.48|17292.48|17291.05|17291.05|0
1638875100000|2021-12-07 11:05:00|17290.58|17290.58|17291.05|17291.05|17291.05|17291.05|17290.58|17290.58|0
1638875120000|2021-12-07 11:05:20|17291.61|17291.61|17290.49|17290.49|17291.61|17291.61|17290.49|17290.49|0
1638875140000|2021-12-07 11:05:40|17289.68|17289.68|17287.8|17287.8|17289.68|17289.68|17287.8|17287.8|0
1638875160000|2021-12-07 11:06:00|17288.25|17288.25|17286.05|17286.05|17288.25|17288.25|17286.05|17286.05|0
1638875190000|2021-12-07 11:06:30|17287.48|17287.48|17287.48|17287.48|17287.48|17287.48|17287.48|17287.48|0
1638875210000|2021-12-07 11:06:50|17289.15|17289.15|17292.85|17292.85|17292.85|17292.85|17289.15|17289.15|0
1638875220000|2021-12-07 11:07:00|17295.59|17295.59|17298.46|17298.46|17299.27|17299.27|17295.59|17295.59|0
1638875230000|2021-12-07 11:07:10|17297.9|17297.9|17297.9|17297.9|17297.9|17297.9|17297.9|17297.9|0
1638875240000|2021-12-07 11:07:20|17299.78|17299.78|17299.78|17299.78|17299.78|17299.78|17299.78|17299.78|0
1638875250000|2021-12-07 11:07:30|17301.22|17301.22|17300.75|17300.75|17301.22|17301.22|17300.28|17300.28|0
1638875260000|2021-12-07 11:07:40|17295.31|17295.31|17297.68|17297.68|17297.68|17297.68|17295.31|17295.31|0
1638875280000|2021-12-07 11:08:00|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|17296.01|0
1638875300000|2021-12-07 11:08:20|17296.83|17296.83|17296.36|17296.36|17296.83|17296.83|17296.36|17296.36|0
1638875320000|2021-12-07 11:08:40|17295.34|17295.34|17295.13|17295.13|17295.34|17295.34|17295.13|17295.13|0
1638875350000|2021-12-07 11:09:10|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|0
1638875360000|2021-12-07 11:09:20|17293.71|17293.71|17293.71|17293.71|17293.71|17293.71|17293.71|17293.71|0
1638875370000|2021-12-07 11:09:30|17290.85|17290.85|17289.42|17289.42|17290.85|17290.85|17289.42|17289.42|0
1638875380000|2021-12-07 11:09:40|17286.55|17286.55|17286.55|17286.55|17286.55|17286.55|17286.55|17286.55|0
1638875390000|2021-12-07 11:09:50|17287.37|17287.37|17288.18|17288.18|17288.18|17288.18|17287.37|17287.37|0
1638875400000|2021-12-07 11:10:00|17287.25|17287.25|17288.18|17288.18|17288.18|17288.18|17287.25|17287.25|0
1638875410000|2021-12-07 11:10:10|17284.53|17284.53|17284.53|17284.53|17284.53|17284.53|17284.53|17284.53|0
1638875430000|2021-12-07 11:10:30|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|17283.1|0
1638875460000|2021-12-07 11:11:00|17281.66|17281.66|17281.66|17281.66|17281.66|17281.66|17281.66|17281.66|0
1638875470000|2021-12-07 11:11:10|17280.23|17280.23|17281.05|17281.05|17281.05|17281.05|17280.23|17280.23|0
1638875480000|2021-12-07 11:11:20|17281.86|17281.86|17281.86|17281.86|17281.86|17281.86|17281.86|17281.86|0
1638875490000|2021-12-07 11:11:30|17282.68|17282.68|17282.68|17282.68|17282.68|17282.68|17282.68|17282.68|0
1638875500000|2021-12-07 11:11:40|17283.5|17283.5|17300.39|17300.39|17300.39|17300.39|17283.5|17283.5|0
1638875510000|2021-12-07 11:11:50|17300.86|17300.86|17300.86|17300.86|17300.86|17300.86|17300.86|17300.86|0
1638875520000|2021-12-07 11:12:00|17299.43|17299.43|17299.43|17299.43|17299.43|17299.43|17299.43|17299.43|0
1638875530000|2021-12-07 11:12:10|17298|17298|17298|17298|17298|17298|17298|17298|0
1638875540000|2021-12-07 11:12:20|17300.86|17300.86|17314.36|17314.36|17314.36|17314.36|17300.86|17300.86|0
1638875550000|2021-12-07 11:12:30|17311.5|17311.5|17308.43|17308.43|17311.5|17311.5|17308.43|17308.43|0
1638875560000|2021-12-07 11:12:40|17307|17307|17307|17307|17307|17307|17307|17307|0
1638875570000|2021-12-07 11:12:50|17308.43|17308.43|17312.11|17312.11|17312.11|17312.11|17308.43|17308.43|0
1638875580000|2021-12-07 11:13:00|17310.68|17310.68|17315.65|17315.65|17315.65|17315.65|17307.61|17307.61|0
1638875590000|2021-12-07 11:13:10|17316.09|17316.09|17316.56|17316.56|17316.56|17316.56|17316.09|17316.09|0
1638875600000|2021-12-07 11:13:20|17316.15|17316.15|17316.35|17316.35|17316.35|17316.35|17316.15|17316.15|0
1638875620000|2021-12-07 11:13:40|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|17319.22|0
1638875630000|2021-12-07 11:13:50|17318.4|17318.4|17316.15|17316.15|17318.4|17318.4|17316.15|17316.15|0
1638875640000|2021-12-07 11:14:00|17316.97|17316.97|17316.97|17316.97|17316.97|17316.97|17316.97|17316.97|0
1638875660000|2021-12-07 11:14:20|17316.15|17316.15|17311.38|17311.38|17317.98|17317.98|17311.38|17311.38|0
1638875680000|2021-12-07 11:14:40|17312.81|17312.81|17314.44|17314.44|17315.88|17315.88|17312.81|17312.81|0
1638875690000|2021-12-07 11:14:50|17315.88|17315.88|17315.88|17315.88|17315.88|17315.88|17315.88|17315.88|0
1638875730000|2021-12-07 11:15:30|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|17317.29|0
1638875740000|2021-12-07 11:15:40|17318.72|17318.72|17321.27|17321.27|17321.27|17321.27|17318.72|17318.72|0
1638875760000|2021-12-07 11:16:00|17322.08|17322.08|17315.99|17315.99|17322.08|17322.08|17315.99|17315.99|0
1638875790000|2021-12-07 11:16:30|17316.91|17316.91|17316.91|17316.91|17316.91|17316.91|17316.91|17316.91|0
1638875800000|2021-12-07 11:16:40|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|0
1638875810000|2021-12-07 11:16:50|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|0
1638875820000|2021-12-07 11:17:00|17314.05|17314.05|17314.25|17314.25|17314.25|17314.25|17314.05|17314.05|0
1638875830000|2021-12-07 11:17:10|17312.43|17312.43|17309.98|17309.98|17312.43|17312.43|17309.98|17309.98|0
1638875850000|2021-12-07 11:17:30|17311.46|17311.46|17310.65|17310.65|17311.46|17311.46|17310.65|17310.65|0
1638875860000|2021-12-07 11:17:40|17312.08|17312.08|17312.9|17312.9|17312.9|17312.9|17312.08|17312.08|0
1638875870000|2021-12-07 11:17:50|17313.81|17313.81|17314.93|17314.93|17314.93|17314.93|17313.81|17313.81|0
1638875910000|2021-12-07 11:18:30|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|17314.11|0
1638875950000|2021-12-07 11:19:10|17315.54|17315.54|17315.54|17315.54|17315.54|17315.54|17315.54|17315.54|0
1638875960000|2021-12-07 11:19:20|17316.36|17316.36|17316.36|17316.36|17316.36|17316.36|17316.36|17316.36|0
1638875970000|2021-12-07 11:19:30|17317.79|17317.79|17317.79|17317.79|17317.79|17317.79|17317.79|17317.79|0
1638875980000|2021-12-07 11:19:40|17317.32|17317.32|17317.32|17317.32|17317.32|17317.32|17317.32|17317.32|0
1638875990000|2021-12-07 11:19:50|17316.38|17316.38|17315.56|17315.56|17316.38|17316.38|17315.56|17315.56|0
1638876030000|2021-12-07 11:20:30|17314.45|17314.45|17314.28|17314.28|17314.45|17314.45|17312.85|17312.85|0
1638876040000|2021-12-07 11:20:40|17311.93|17311.93|17312.19|17312.19|17312.74|17312.74|17311.93|17311.93|0
1638876050000|2021-12-07 11:20:50|17313.82|17313.82|17318.32|17318.32|17318.93|17318.93|17313.82|17313.82|0
1638876060000|2021-12-07 11:21:00|17316.89|17316.89|17316.89|17316.89|17316.89|17316.89|17316.89|17316.89|0
1638876090000|2021-12-07 11:21:30|17314.44|17314.44|17314.44|17314.44|17314.44|17314.44|17314.44|17314.44|0
1638876110000|2021-12-07 11:21:50|17317.18|17317.18|17316.26|17316.26|17317.18|17317.18|17316.26|17316.26|0
1638876120000|2021-12-07 11:22:00|17313.81|17313.81|17312.9|17312.9|17313.81|17313.81|17312.9|17312.9|0
1638876130000|2021-12-07 11:22:10|17311.93|17311.93|17311.93|17311.93|17311.93|17311.93|17311.93|17311.93|0
1638876140000|2021-12-07 11:22:20|17310.1|17310.1|17310.1|17310.1|17310.1|17310.1|17310.1|17310.1|0
1638876150000|2021-12-07 11:22:30|17310.31|17310.31|17304.9|17304.9|17310.31|17310.31|17304.9|17304.9|0
1638876170000|2021-12-07 11:22:50|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|17304.08|0
1638876180000|2021-12-07 11:23:00|17303.52|17303.52|17303.52|17303.52|17303.52|17303.52|17303.52|17303.52|0
1638876200000|2021-12-07 11:23:20|17304.96|17304.96|17305.77|17305.77|17305.77|17305.77|17304.96|17304.96|0
1638876210000|2021-12-07 11:23:30|17306.24|17306.24|17303.37|17303.37|17306.24|17306.24|17303.37|17303.37|0
1638876220000|2021-12-07 11:23:40|17301.94|17301.94|17301.94|17301.94|17301.94|17301.94|17301.94|17301.94|0
1638876230000|2021-12-07 11:23:50|17301.38|17301.38|17299.95|17299.95|17301.38|17301.38|17299.95|17299.95|0
1638876240000|2021-12-07 11:24:00|17298.22|17298.22|17291.68|17291.68|17298.22|17298.22|17290.27|17290.27|0
1638876250000|2021-12-07 11:24:10|17290.69|17290.69|17292.94|17292.94|17292.94|17292.94|17290.69|17290.69|0
1638876260000|2021-12-07 11:24:20|17295.8|17295.8|17297.43|17297.43|17297.43|17297.43|17295.8|17295.8|0
1638876270000|2021-12-07 11:24:30|17300.17|17300.17|17298.33|17298.33|17300.17|17300.17|17298.33|17298.33|0
1638876290000|2021-12-07 11:24:50|17299.56|17299.56|17298.75|17298.75|17299.56|17299.56|17298.75|17298.75|0
1638876300000|2021-12-07 11:25:00|17298.13|17298.13|17298.13|17298.13|17298.13|17298.13|17298.13|17298.13|0
1638876310000|2021-12-07 11:25:10|17295.39|17295.39|17295.39|17295.39|17295.39|17295.39|17295.39|17295.39|0
1638876330000|2021-12-07 11:25:30|17296.38|17296.38|17295.57|17295.57|17296.38|17296.38|17295.57|17295.57|0
1638876340000|2021-12-07 11:25:40|17294.75|17294.75|17294.75|17294.75|17294.75|17294.75|17294.75|17294.75|0
1638876360000|2021-12-07 11:26:00|17293.34|17293.34|17294.45|17294.45|17294.45|17294.45|17293.34|17293.34|0
1638876370000|2021-12-07 11:26:10|17293.99|17293.99|17294.45|17294.45|17294.45|17294.45|17293.99|17293.99|0
1638876380000|2021-12-07 11:26:20|17293.64|17293.64|17293.64|17293.64|17293.64|17293.64|17293.64|17293.64|0
1638876430000|2021-12-07 11:27:10|17295.07|17295.07|17297.44|17297.44|17298.26|17298.26|17294.25|17294.25|0
1638876450000|2021-12-07 11:27:30|17297.85|17297.85|17297.85|17297.85|17297.85|17297.85|17297.85|17297.85|0
1638876510000|2021-12-07 11:28:30|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|17296.22|0
1638876520000|2021-12-07 11:28:40|17295.4|17295.4|17292.95|17292.95|17295.4|17295.4|17292.95|17292.95|0
1638876530000|2021-12-07 11:28:50|17290.13|17290.13|17289.75|17289.75|17290.13|17290.13|17288.63|17288.63|0
1638876540000|2021-12-07 11:29:00|17289.19|17289.19|17290.57|17290.57|17290.57|17290.57|17289.19|17289.19|0
1638876570000|2021-12-07 11:29:30|17289.66|17289.66|17288.26|17288.26|17289.66|17289.66|17288.26|17288.26|0
1638876580000|2021-12-07 11:29:40|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|0
1638876620000|2021-12-07 11:30:20|17288.88|17288.88|17288.88|17288.88|17288.88|17288.88|17288.88|17288.88|0
1638876690000|2021-12-07 11:31:30|17287.24|17287.24|17285.86|17285.86|17287.24|17287.24|17285.86|17285.86|0
1638876700000|2021-12-07 11:31:40|17285.04|17285.04|17285.86|17285.86|17285.86|17285.86|17285.04|17285.04|0
1638876730000|2021-12-07 11:32:10|17286.68|17286.68|17286.68|17286.68|17286.68|17286.68|17286.68|17286.68|0
1638876740000|2021-12-07 11:32:20|17287.49|17287.49|17287.49|17287.49|17287.49|17287.49|17287.49|17287.49|0
1638876770000|2021-12-07 11:32:50|17287.02|17287.02|17288.45|17288.45|17288.45|17288.45|17287.02|17287.02|0
1638876780000|2021-12-07 11:33:00|17291.1|17291.1|17292.04|17292.04|17292.04|17292.04|17291.1|17291.1|0
1638876810000|2021-12-07 11:33:30|17292.49|17292.49|17291.67|17291.67|17292.49|17292.49|17291.67|17291.67|0
1638876830000|2021-12-07 11:33:50|17293.5|17293.5|17293.5|17293.5|17293.5|17293.5|17293.5|17293.5|0
1638876840000|2021-12-07 11:34:00|17294.93|17294.93|17294.93|17294.93|17294.93|17294.93|17294.93|17294.93|0
1638876850000|2021-12-07 11:34:10|17293.94|17293.94|17293.94|17293.94|17293.94|17293.94|17293.94|17293.94|0
1638876860000|2021-12-07 11:34:20|17294.93|17294.93|17305.7|17305.7|17306.64|17306.64|17294.93|17294.93|0
1638876870000|2021-12-07 11:34:30|17308.56|17308.56|17315.89|17315.89|17315.89|17315.89|17308.56|17308.56|0
1638876880000|2021-12-07 11:34:40|17315.08|17315.08|17314.73|17314.73|17315.54|17315.54|17314.73|17314.73|0
1638876890000|2021-12-07 11:34:50|17313.91|17313.91|17308.86|17308.86|17313.91|17313.91|17308.86|17308.86|0
1638876910000|2021-12-07 11:35:10|17308.04|17308.04|17308.04|17308.04|17308.04|17308.04|17308.04|17308.04|0
1638876930000|2021-12-07 11:35:30|17308.27|17308.27|17309.18|17309.18|17309.18|17309.18|17308.27|17308.27|0
1638876940000|2021-12-07 11:35:40|17308.97|17308.97|17308.97|17308.97|17308.97|17308.97|17308.97|17308.97|0
1638877000000|2021-12-07 11:36:40|17311.84|17311.84|17311.84|17311.84|17311.84|17311.84|17311.84|17311.84|0
1638877040000|2021-12-07 11:37:20|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|17309.39|0
1638877060000|2021-12-07 11:37:40|17310.21|17310.21|17309.39|17309.39|17310.21|17310.21|17309.39|17309.39|0
1638877080000|2021-12-07 11:38:00|17308.83|17308.83|17308.83|17308.83|17308.83|17308.83|17308.28|17308.28|0
1638877090000|2021-12-07 11:38:10|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|17307.2|0
1638877110000|2021-12-07 11:38:30|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|17308.02|0
1638877130000|2021-12-07 11:38:50|17307.79|17307.79|17307.79|17307.79|17307.79|17307.79|17307.79|17307.79|0
1638877150000|2021-12-07 11:39:10|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|17308.73|0
1638877180000|2021-12-07 11:39:40|17306.28|17306.28|17300.74|17300.74|17306.28|17306.28|17300.74|17300.74|0
1638877190000|2021-12-07 11:39:50|17299.1|17299.1|17299.1|17299.1|17299.1|17299.1|17299.1|17299.1|0
1638877200000|2021-12-07 11:40:00|17298.16|17298.16|17298.16|17298.16|17298.16|17298.16|17298.16|17298.16|0
1638877210000|2021-12-07 11:40:10|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|17296.34|0
1638877270000|2021-12-07 11:41:10|17297.15|17297.15|17296.66|17296.66|17298.09|17298.09|17296.66|17296.66|0
1638877300000|2021-12-07 11:41:40|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|17295.72|0
1638877310000|2021-12-07 11:41:50|17294.81|17294.81|17294.81|17294.81|17294.81|17294.81|17294.81|17294.81|0
1638877340000|2021-12-07 11:42:20|17293.87|17293.87|17293.87|17293.87|17293.87|17293.87|17293.87|17293.87|0
1638877390000|2021-12-07 11:43:10|17293.38|17293.38|17291.94|17291.94|17293.38|17293.38|17291.94|17291.94|0
1638877430000|2021-12-07 11:43:50|17291.47|17291.47|17287.67|17287.67|17291.94|17291.94|17287.67|17287.67|0
1638877490000|2021-12-07 11:44:50|17286.73|17286.73|17286.73|17286.73|17286.73|17286.73|17286.73|17286.73|0
1638877500000|2021-12-07 11:45:00|17287.67|17287.67|17287.67|17287.67|17287.67|17287.67|17287.67|17287.67|0
1638877520000|2021-12-07 11:45:20|17286.75|17286.75|17287.22|17287.22|17287.22|17287.22|17286.75|17286.75|0
1638877550000|2021-12-07 11:45:50|17286.75|17286.75|17286.75|17286.75|17286.75|17286.75|17286.75|17286.75|0
1638877560000|2021-12-07 11:46:00|17287.68|17287.68|17288.39|17288.39|17288.59|17288.59|17287.68|17287.68|0
1638877580000|2021-12-07 11:46:20|17289.8|17289.8|17289.8|17289.8|17289.8|17289.8|17289.8|17289.8|0
1638877590000|2021-12-07 11:46:30|17288.98|17288.98|17288.98|17288.98|17288.98|17288.98|17288.98|17288.98|0
1638877620000|2021-12-07 11:47:00|17289.8|17289.8|17290.62|17290.62|17290.62|17290.62|17289.8|17289.8|0
1638877680000|2021-12-07 11:48:00|17291.17|17291.17|17294.54|17294.54|17294.54|17294.54|17291.17|17291.17|0
1638877710000|2021-12-07 11:48:30|17293.98|17293.98|17292.87|17292.87|17293.98|17293.98|17291.75|17291.75|0
1638877790000|2021-12-07 11:49:50|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|17289.6|0
1638877800000|2021-12-07 11:50:00|17288.78|17288.78|17279.8|17279.8|17288.78|17288.78|17279.8|17279.8|0
1638877810000|2021-12-07 11:50:10|17281.44|17281.44|17281.99|17281.99|17281.99|17281.99|17281.44|17281.44|0
1638877830000|2021-12-07 11:50:30|17281.52|17281.52|17282.02|17282.02|17282.02|17282.02|17281.52|17281.52|0
1638877840000|2021-12-07 11:50:40|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|17282.93|0
1638877860000|2021-12-07 11:51:00|17281.82|17281.82|17281.82|17281.82|17281.82|17281.82|17281.82|17281.82|0
1638877890000|2021-12-07 11:51:30|17281|17281|17278.14|17278.14|17281|17281|17278.14|17278.14|0
1638877900000|2021-12-07 11:51:40|17279.77|17279.77|17281.53|17281.53|17281.53|17281.53|17279.77|17279.77|0
1638877910000|2021-12-07 11:51:50|17282|17282|17286.7|17286.7|17286.7|17286.7|17282|17282|0
1638877920000|2021-12-07 11:52:00|17288.37|17288.37|17288.37|17288.37|17288.37|17288.37|17288.37|17288.37|0
1638877930000|2021-12-07 11:52:10|17288.81|17288.81|17288.81|17288.81|17288.81|17288.81|17288.81|17288.81|0
1638877940000|2021-12-07 11:52:20|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|0
1638877990000|2021-12-07 11:53:10|17288.09|17288.09|17286.62|17286.62|17288.09|17288.09|17286.62|17286.62|0
1638878020000|2021-12-07 11:53:40|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|17287.44|0
1638878030000|2021-12-07 11:53:50|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|17286.62|0
1638878070000|2021-12-07 11:54:30|17285.71|17285.71|17285.71|17285.71|17285.71|17285.71|17285.71|17285.71|0
1638878090000|2021-12-07 11:54:50|17284.08|17284.08|17284.08|17284.08|17284.08|17284.08|17284.08|17284.08|0
1638878100000|2021-12-07 11:55:00|17283.26|17283.26|17283.26|17283.26|17283.26|17283.26|17283.26|17283.26|0
1638878200000|2021-12-07 11:56:40|17281.83|17281.83|17280.89|17280.89|17281.83|17281.83|17280.89|17280.89|0
1638878210000|2021-12-07 11:56:50|17279.25|17279.25|17279.25|17279.25|17279.25|17279.25|17279.25|17279.25|0
1638878220000|2021-12-07 11:57:00|17277.58|17277.58|17276.64|17276.64|17277.58|17277.58|17276.64|17276.64|0
1638878230000|2021-12-07 11:57:10|17275.82|17275.82|17276.17|17276.17|17276.64|17276.64|17275.82|17275.82|0
1638878250000|2021-12-07 11:57:30|17274.74|17274.74|17274.74|17274.74|17274.74|17274.74|17274.74|17274.74|0
1638878260000|2021-12-07 11:57:40|17273.25|17273.25|17273.25|17273.25|17273.25|17273.25|17273.25|17273.25|0
1638878270000|2021-12-07 11:57:50|17272.84|17272.84|17272.84|17272.84|17272.84|17272.84|17272.84|17272.84|0
1638878280000|2021-12-07 11:58:00|17271.73|17271.73|17271.28|17271.28|17271.73|17271.73|17271.28|17271.28|0
1638878290000|2021-12-07 11:58:10|17268.83|17268.83|17265.35|17265.35|17268.83|17268.83|17264.53|17264.53|0
1638878310000|2021-12-07 11:58:30|17264.42|17264.42|17264.42|17264.42|17264.42|17264.42|17264.42|17264.42|0
1638878320000|2021-12-07 11:58:40|17262.78|17262.78|17262.78|17262.78|17262.78|17262.78|17262.78|17262.78|0
1638878330000|2021-12-07 11:58:50|17261.79|17261.79|17263.42|17263.42|17263.42|17263.42|17261.79|17261.79|0
1638878340000|2021-12-07 11:59:00|17258.86|17258.86|17258.86|17258.86|17258.86|17258.86|17258.86|17258.86|0
1638878370000|2021-12-07 11:59:30|17256.5|17256.5|17256.5|17256.5|17256.5|17256.5|17256.5|17256.5|0
1638878390000|2021-12-07 11:59:50|17256.3|17256.3|17255.39|17255.39|17256.3|17256.3|17255.39|17255.39|0
1638878400000|2021-12-07 12:00:00|17254.47|17254.47|17253.04|17253.04|17254.47|17254.47|17253.04|17253.04|0
1638878420000|2021-12-07 12:00:20|17252.22|17252.22|17252.22|17252.22|17252.22|17252.22|17252.22|17252.22|0
1638878430000|2021-12-07 12:00:30|17251.41|17251.41|17251.41|17251.41|17251.41|17251.41|17251.41|17251.41|0
1638878460000|2021-12-07 12:01:00|17249.18|17249.18|17248.51|17248.51|17249.18|17249.18|17248.51|17248.51|0
1638878480000|2021-12-07 12:01:20|17247.07|17247.07|17247.07|17247.07|17247.07|17247.07|17247.07|17247.07|0
1638878490000|2021-12-07 12:01:30|17245.25|17245.25|17245.25|17245.25|17245.25|17245.25|17245.25|17245.25|0
1638878510000|2021-12-07 12:01:50|17243.61|17243.61|17245.25|17245.25|17245.25|17245.25|17243.61|17243.61|0
1638878520000|2021-12-07 12:02:00|17243.36|17243.36|17243.36|17243.36|17243.36|17243.36|17243.36|17243.36|0
1638878530000|2021-12-07 12:02:10|17244.31|17244.31|17245.4|17245.4|17246.02|17246.02|17244.31|17244.31|0
1638878550000|2021-12-07 12:02:30|17246.81|17246.81|17257.23|17257.23|17257.23|17257.23|17246.81|17246.81|0
1638878560000|2021-12-07 12:02:40|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|17256.82|0
1638878590000|2021-12-07 12:03:10|17255.9|17255.9|17256.42|17256.42|17256.42|17256.42|17254.99|17254.99|0
1638878610000|2021-12-07 12:03:30|17258.06|17258.06|17258.06|17258.06|17258.06|17258.06|17258.06|17258.06|0
1638878630000|2021-12-07 12:03:50|17257.24|17257.24|17257.24|17257.24|17257.24|17257.24|17257.24|17257.24|0
1638878640000|2021-12-07 12:04:00|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|0
1638878660000|2021-12-07 12:04:20|17257.95|17257.95|17255.85|17255.85|17257.95|17257.95|17255.85|17255.85|0
1638878670000|2021-12-07 12:04:30|17253.1|17253.1|17250.24|17250.24|17253.1|17253.1|17250.24|17250.24|0
1638878690000|2021-12-07 12:04:50|17249.77|17249.77|17249.77|17249.77|17249.77|17249.77|17249.77|17249.77|0
1638878700000|2021-12-07 12:05:00|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|0
1638878770000|2021-12-07 12:06:10|17254.55|17254.55|17255.11|17255.11|17255.11|17255.11|17254.55|17254.55|0
1638878780000|2021-12-07 12:06:20|17255.93|17255.93|17258.67|17258.67|17258.67|17258.67|17255.93|17255.93|0
1638878810000|2021-12-07 12:06:50|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|17259.23|0
1638878820000|2021-12-07 12:07:00|17260.17|17260.17|17266.71|17266.71|17267.53|17267.53|17260.17|17260.17|0
1638878840000|2021-12-07 12:07:20|17266.94|17266.94|17266.94|17266.94|17266.94|17266.94|17266.94|17266.94|0
1638878850000|2021-12-07 12:07:30|17269.68|17269.68|17269.68|17269.68|17269.68|17269.68|17269.68|17269.68|0
1638878860000|2021-12-07 12:07:40|17270.62|17270.62|17273.14|17273.14|17273.14|17273.14|17270.62|17270.62|0
1638878870000|2021-12-07 12:07:50|17272.19|17272.19|17273.61|17273.61|17273.61|17273.61|17272.19|17272.19|0
1638878930000|2021-12-07 12:08:50|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|17271.26|0
1638879010000|2021-12-07 12:10:10|17270.44|17270.44|17265|17265|17270.44|17270.44|17265|17265|0
1638879020000|2021-12-07 12:10:20|17264.19|17264.19|17263.37|17263.37|17264.19|17264.19|17263.37|17263.37|0
1638879050000|2021-12-07 12:10:50|17260.63|17260.63|17260.63|17260.63|17260.63|17260.63|17260.63|17260.63|0
1638879060000|2021-12-07 12:11:00|17262.88|17262.88|17264.51|17264.51|17264.51|17264.51|17262.88|17262.88|0
1638879070000|2021-12-07 12:11:10|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|17267.38|0
1638879080000|2021-12-07 12:11:20|17268.19|17268.19|17268.19|17268.19|17268.19|17268.19|17268.19|17268.19|0
1638879090000|2021-12-07 12:11:30|17266.37|17266.37|17264.59|17264.59|17266.37|17266.37|17264.59|17264.59|0
1638879130000|2021-12-07 12:12:10|17264.38|17264.38|17263.57|17263.57|17264.38|17264.38|17263.57|17263.57|0
1638879210000|2021-12-07 12:13:30|17262.75|17262.75|17262.75|17262.75|17262.75|17262.75|17262.75|17262.75|0
1638879230000|2021-12-07 12:13:50|17262.97|17262.97|17262.97|17262.97|17262.97|17262.97|17262.97|17262.97|0
1638879270000|2021-12-07 12:14:30|17262.5|17262.5|17257.7|17257.7|17262.5|17262.5|17257.7|17257.7|0
1638879300000|2021-12-07 12:15:00|17257.25|17257.25|17256.7|17256.7|17257.25|17257.25|17256.7|17256.7|0
1638879310000|2021-12-07 12:15:10|17253.83|17253.83|17253.21|17253.21|17253.83|17253.83|17253.21|17253.21|0
1638879320000|2021-12-07 12:15:20|17254.65|17254.65|17253.21|17253.21|17254.65|17254.65|17253.21|17253.21|0
1638879330000|2021-12-07 12:15:30|17253.77|17253.77|17253.77|17253.77|17253.77|17253.77|17253.77|17253.77|0
1638879360000|2021-12-07 12:16:00|17255.6|17255.6|17256.41|17256.41|17256.41|17256.41|17254.66|17254.66|0
1638879370000|2021-12-07 12:16:10|17257.23|17257.23|17257.23|17257.23|17257.23|17257.23|17257.03|17257.03|0
1638879380000|2021-12-07 12:16:20|17255.82|17255.82|17255.82|17255.82|17255.82|17255.82|17255.82|17255.82|0
1638879400000|2021-12-07 12:16:40|17256.64|17256.64|17256.64|17256.64|17256.64|17256.64|17256.64|17256.64|0
1638879410000|2021-12-07 12:16:50|17258.31|17258.31|17257.75|17257.75|17258.31|17258.31|17257.75|17257.75|0
1638879430000|2021-12-07 12:17:10|17255.92|17255.92|17255.92|17255.92|17255.92|17255.92|17255.92|17255.92|0
1638879490000|2021-12-07 12:18:10|17254.98|17254.98|17252.88|17252.88|17254.98|17254.98|17252.88|17252.88|0
1638879510000|2021-12-07 12:18:30|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|17254.29|0
1638879520000|2021-12-07 12:18:40|17256.68|17256.68|17256.68|17256.68|17256.68|17256.68|17256.68|17256.68|0
1638879530000|2021-12-07 12:18:50|17257.59|17257.59|17257.59|17257.59|17257.59|17257.59|17257.59|17257.59|0
1638879580000|2021-12-07 12:19:40|17255.86|17255.86|17258.24|17258.24|17258.24|17258.24|17255.86|17255.86|0
1638879630000|2021-12-07 12:20:30|17258.71|17258.71|17258.71|17258.71|17258.71|17258.71|17258.71|17258.71|0
1638879650000|2021-12-07 12:20:50|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|17262.36|0
1638879680000|2021-12-07 12:21:20|17263.8|17263.8|17265.92|17265.92|17266.39|17266.39|17263.8|17263.8|0
1638879690000|2021-12-07 12:21:30|17267.48|17267.48|17266.75|17266.75|17268.58|17268.58|17266.75|17266.75|0
1638879740000|2021-12-07 12:22:20|17266.27|17266.27|17266.27|17266.27|17266.27|17266.27|17266.27|17266.27|0
1638879780000|2021-12-07 12:23:00|17267.71|17267.71|17265.66|17265.66|17267.71|17267.71|17265.66|17265.66|0
1638879790000|2021-12-07 12:23:10|17264.84|17264.84|17262.6|17262.6|17264.84|17264.84|17262.6|17262.6|0
1638879840000|2021-12-07 12:24:00|17262.1|17262.1|17262.1|17262.1|17262.1|17262.1|17262.1|17262.1|0
1638879860000|2021-12-07 12:24:20|17261.28|17261.28|17260.81|17260.81|17261.28|17261.28|17260.81|17260.81|0
1638879890000|2021-12-07 12:24:50|17259.38|17259.38|17259.38|17259.38|17259.38|17259.38|17259.38|17259.38|0
1638879900000|2021-12-07 12:25:00|17260.81|17260.81|17259.4|17259.4|17262.12|17262.12|17259.4|17259.4|0
1638879910000|2021-12-07 12:25:10|17260.22|17260.22|17260.22|17260.22|17260.22|17260.22|17260.22|17260.22|0
1638879970000|2021-12-07 12:26:10|17259.11|17259.11|17258.7|17258.7|17259.11|17259.11|17258.7|17258.7|0
1638879980000|2021-12-07 12:26:20|17258.23|17258.23|17258.73|17258.73|17258.73|17258.73|17258.23|17258.23|0
1638880010000|2021-12-07 12:26:50|17259.67|17259.67|17259.67|17259.67|17259.67|17259.67|17259.67|17259.67|0
1638880020000|2021-12-07 12:27:00|17258.55|17258.55|17258.76|17258.76|17258.76|17258.76|17258.55|17258.55|0
1638880080000|2021-12-07 12:28:00|17259.32|17259.32|17259.32|17259.32|17259.32|17259.32|17259.32|17259.32|0
1638880130000|2021-12-07 12:28:50|17256.48|17256.48|17258.91|17258.91|17258.91|17258.91|17256.48|17256.48|0
1638880150000|2021-12-07 12:29:10|17258.5|17258.5|17258.5|17258.5|17258.5|17258.5|17258.5|17258.5|0
1638880160000|2021-12-07 12:29:20|17258.72|17258.72|17258.72|17258.72|17258.72|17258.72|17258.72|17258.72|0
1638880170000|2021-12-07 12:29:30|17257.29|17257.29|17259.52|17259.52|17259.52|17259.52|17257.29|17257.29|0
1638880180000|2021-12-07 12:29:40|17259.98|17259.98|17260.3|17260.3|17260.3|17260.3|17258.87|17258.87|0
1638880190000|2021-12-07 12:29:50|17260.1|17260.1|17259.13|17259.13|17260.57|17260.57|17259.13|17259.13|0
1638880200000|2021-12-07 12:30:00|17258.58|17258.58|17258.58|17258.58|17258.58|17258.58|17258.58|17258.58|0
1638880260000|2021-12-07 12:31:00|17257.46|17257.46|17257.46|17257.46|17257.46|17257.46|17257.46|17257.46|0
1638880290000|2021-12-07 12:31:30|17258.86|17258.86|17258.04|17258.04|17258.86|17258.86|17258.04|17258.04|0
1638880320000|2021-12-07 12:32:00|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|17258.54|0
1638880360000|2021-12-07 12:32:40|17258.07|17258.07|17257.62|17257.62|17258.54|17258.54|17257.62|17257.62|0
1638880390000|2021-12-07 12:33:10|17256.81|17256.81|17256.81|17256.81|17256.81|17256.81|17256.81|17256.81|0
1638880430000|2021-12-07 12:33:50|17255.69|17255.69|17256.57|17256.57|17257.12|17257.12|17255.69|17255.69|0
1638880440000|2021-12-07 12:34:00|17257.38|17257.38|17257.38|17257.38|17257.38|17257.38|17257.38|17257.38|0
1638880520000|2021-12-07 12:35:20|17256.92|17256.92|17256.92|17256.92|17256.92|17256.92|17256.92|17256.92|0
1638880530000|2021-12-07 12:35:30|17257.39|17257.39|17257.39|17257.39|17257.39|17257.39|17257.39|17257.39|0
1638880540000|2021-12-07 12:35:40|17257.86|17257.86|17259.24|17259.24|17259.24|17259.24|17257.86|17257.86|0
1638880550000|2021-12-07 12:35:50|17260.46|17260.46|17260.93|17260.93|17261.4|17261.4|17260.46|17260.46|0
1638880560000|2021-12-07 12:36:00|17261.4|17261.4|17261.81|17261.81|17261.81|17261.81|17261.4|17261.4|0
1638880580000|2021-12-07 12:36:20|17261.34|17261.34|17261.34|17261.34|17261.34|17261.34|17261.34|17261.34|0
1638880590000|2021-12-07 12:36:30|17260.52|17260.52|17262.45|17262.45|17262.45|17262.45|17260.52|17260.52|0
1638880600000|2021-12-07 12:36:40|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|0
1638880610000|2021-12-07 12:36:50|17263.5|17263.5|17263.5|17263.5|17263.5|17263.5|17263.5|17263.5|0
1638880620000|2021-12-07 12:37:00|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|17262.95|0
1638880640000|2021-12-07 12:37:20|17261.31|17261.31|17262.31|17262.31|17262.31|17262.31|17261.31|17261.31|0
1638880650000|2021-12-07 12:37:30|17262.77|17262.77|17262.77|17262.77|17262.77|17262.77|17262.77|17262.77|0
1638880670000|2021-12-07 12:37:50|17265.51|17265.51|17267.24|17267.24|17267.24|17267.24|17265.51|17265.51|0
1638880680000|2021-12-07 12:38:00|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|0
1638880690000|2021-12-07 12:38:10|17264.05|17264.05|17261.47|17261.47|17264.05|17264.05|17261.47|17261.47|0
1638880700000|2021-12-07 12:38:20|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|17262.38|0
1638880710000|2021-12-07 12:38:30|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|17263.2|0
1638880740000|2021-12-07 12:39:00|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|17264.83|0
1638880750000|2021-12-07 12:39:10|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|17265.75|0
1638880810000|2021-12-07 12:40:10|17265.95|17265.95|17265.95|17265.95|17265.95|17265.95|17265.95|17265.95|0
1638880830000|2021-12-07 12:40:30|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|17265.14|0
1638880850000|2021-12-07 12:40:50|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|0
1638880860000|2021-12-07 12:41:00|17266.45|17266.45|17267.48|17267.48|17267.48|17267.48|17266.45|17266.45|0
1638880880000|2021-12-07 12:41:20|17266.56|17266.56|17266.56|17266.56|17266.56|17266.56|17266.56|17266.56|0
1638880910000|2021-12-07 12:41:50|17265.75|17265.75|17263.92|17263.92|17265.75|17265.75|17263.92|17263.92|0
1638880920000|2021-12-07 12:42:00|17261.05|17261.05|17260.93|17260.93|17261.05|17261.05|17259.3|17259.3|0
1638880930000|2021-12-07 12:42:10|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|17261.84|0
1638880940000|2021-12-07 12:42:20|17261.03|17261.03|17262.66|17262.66|17262.66|17262.66|17261.03|17261.03|0
1638880950000|2021-12-07 12:42:30|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|17262.19|0
1638880960000|2021-12-07 12:42:40|17262.39|17262.39|17262.8|17262.8|17262.8|17262.8|17262.39|17262.39|0
1638880980000|2021-12-07 12:43:00|17263.27|17263.27|17269.05|17269.05|17269.05|17269.05|17263.27|17263.27|0
1638880990000|2021-12-07 12:43:10|17268.24|17268.24|17268.24|17268.24|17268.24|17268.24|17268.24|17268.24|0
1638881000000|2021-12-07 12:43:20|17267.42|17267.42|17267.42|17267.42|17267.42|17267.42|17267.42|17267.42|0
1638881020000|2021-12-07 12:43:40|17267.2|17267.2|17267.42|17267.42|17267.42|17267.42|17267.2|17267.2|0
1638881040000|2021-12-07 12:44:00|17269.25|17269.25|17270.65|17270.65|17270.65|17270.65|17268.78|17268.78|0
1638881050000|2021-12-07 12:44:10|17271.46|17271.46|17272.4|17272.4|17275.07|17275.07|17271.46|17271.46|0
1638881080000|2021-12-07 12:44:40|17273.84|17273.84|17273.22|17273.22|17273.84|17273.84|17272.4|17272.4|0
1638881120000|2021-12-07 12:45:20|17272.4|17272.4|17273.22|17273.22|17273.22|17273.22|17272.4|17272.4|0
1638881140000|2021-12-07 12:45:40|17274.04|17274.04|17270.13|17270.13|17274.04|17274.04|17270.13|17270.13|0
1638881160000|2021-12-07 12:46:00|17271.56|17271.56|17272.38|17272.38|17272.38|17272.38|17271.56|17271.56|0
1638881220000|2021-12-07 12:47:00|17271.56|17271.56|17270.13|17270.13|17271.56|17271.56|17270.13|17270.13|0
1638881250000|2021-12-07 12:47:30|17269.2|17269.2|17269.2|17269.2|17269.2|17269.2|17269.2|17269.2|0
1638881260000|2021-12-07 12:47:40|17268.64|17268.64|17268.64|17268.64|17268.64|17268.64|17268.64|17268.64|0
1638881290000|2021-12-07 12:48:10|17269.11|17269.11|17267.47|17267.47|17269.11|17269.11|17267.47|17267.47|0
1638881340000|2021-12-07 12:49:00|17267.94|17267.94|17267.94|17267.94|17267.94|17267.94|17267.94|17267.94|0
1638881360000|2021-12-07 12:49:20|17268.76|17268.76|17267.94|17267.94|17268.76|17268.76|17267.94|17267.94|0
1638881380000|2021-12-07 12:49:40|17268.5|17268.5|17268.5|17268.5|17268.5|17268.5|17268.5|17268.5|0
1638881390000|2021-12-07 12:49:50|17269.32|17269.32|17269.32|17269.32|17269.32|17269.32|17269.32|17269.32|0
1638881410000|2021-12-07 12:50:10|17269.79|17269.79|17269.45|17269.45|17270.26|17270.26|17269.45|17269.45|0
1638881420000|2021-12-07 12:50:20|17270.26|17270.26|17272.49|17272.49|17272.49|17272.49|17270.26|17270.26|0
1638881430000|2021-12-07 12:50:30|17272.94|17272.94|17272.94|17272.94|17272.94|17272.94|17272.94|17272.94|0
1638881440000|2021-12-07 12:50:40|17272.49|17272.49|17272.49|17272.49|17272.49|17272.49|17272.49|17272.49|0
1638881460000|2021-12-07 12:51:00|17275.35|17275.35|17271.2|17271.2|17275.35|17275.35|17271.2|17271.2|0
1638881470000|2021-12-07 12:51:10|17269.73|17269.73|17269.11|17269.11|17269.73|17269.73|17269.11|17269.11|0
1638881490000|2021-12-07 12:51:30|17267.7|17267.7|17266.89|17266.89|17267.7|17267.7|17266.89|17266.89|0
1638881500000|2021-12-07 12:51:40|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|17266.07|0
1638881520000|2021-12-07 12:52:00|17267.5|17267.5|17265.83|17265.83|17267.5|17267.5|17265.83|17265.83|0
1638881540000|2021-12-07 12:52:20|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|17264.92|0
1638881570000|2021-12-07 12:52:50|17265.73|17265.73|17265.73|17265.73|17265.73|17265.73|17265.73|17265.73|0
1638881590000|2021-12-07 12:53:10|17264.92|17264.92|17265.14|17265.14|17265.14|17265.14|17264.92|17264.92|0
1638881610000|2021-12-07 12:53:30|17265|17265|17265|17265|17265|17265|17265|17265|0
1638881640000|2021-12-07 12:54:00|17265.81|17265.81|17267.24|17267.24|17267.24|17267.24|17265.81|17265.81|0
1638881650000|2021-12-07 12:54:10|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|0
1638881670000|2021-12-07 12:54:30|17266.95|17266.95|17267.36|17267.36|17267.36|17267.36|17266.95|17266.95|0
1638881680000|2021-12-07 12:54:40|17268.36|17268.36|17268.36|17268.36|17268.36|17268.36|17268.36|17268.36|0
1638881690000|2021-12-07 12:54:50|17268.83|17268.83|17268.83|17268.83|17268.83|17268.83|17268.83|17268.83|0
1638881710000|2021-12-07 12:55:10|17269.64|17269.64|17268.21|17268.21|17269.64|17269.64|17268.21|17268.21|0
1638881740000|2021-12-07 12:55:40|17269.33|17269.33|17269.33|17269.33|17269.33|17269.33|17269.33|17269.33|0
1638881760000|2021-12-07 12:56:00|17270.76|17270.76|17272.68|17272.68|17272.68|17272.68|17269.94|17269.94|0
1638881810000|2021-12-07 12:56:50|17273.15|17273.15|17273.15|17273.15|17273.15|17273.15|17273.15|17273.15|0
1638881820000|2021-12-07 12:57:00|17273.62|17273.62|17272.81|17272.81|17273.62|17273.62|17272.81|17272.81|0
1638881850000|2021-12-07 12:57:30|17273.28|17273.28|17273.28|17273.28|17273.28|17273.28|17273.28|17273.28|0
1638881890000|2021-12-07 12:58:10|17272.46|17272.46|17272.46|17272.46|17272.46|17272.46|17272.46|17272.46|0
1638881920000|2021-12-07 12:58:40|17273.28|17273.28|17275.73|17275.73|17275.73|17275.73|17273.28|17273.28|0
1638881940000|2021-12-07 12:59:00|17276.28|17276.28|17276.28|17276.28|17276.28|17276.28|17276.28|17276.28|0
1638881990000|2021-12-07 12:59:50|17277.2|17277.2|17275.57|17275.57|17277.2|17277.2|17275.57|17275.57|0
1638882000000|2021-12-07 13:00:00|17274.65|17274.65|17272.1|17272.1|17274.65|17274.65|17272.1|17272.1|0
1638882060000|2021-12-07 13:01:00|17271.16|17271.16|17270.69|17270.69|17271.16|17271.16|17270.69|17270.69|0
1638882070000|2021-12-07 13:01:10|17269.06|17269.06|17270.49|17270.49|17270.49|17270.49|17269.06|17269.06|0
1638882090000|2021-12-07 13:01:30|17268.86|17268.86|17268.04|17268.04|17268.86|17268.86|17268.04|17268.04|0
1638882120000|2021-12-07 13:02:00|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|17267.57|0
1638882140000|2021-12-07 13:02:20|17266.96|17266.96|17268.59|17268.59|17268.59|17268.59|17266.96|17266.96|0
1638882160000|2021-12-07 13:02:40|17271.66|17271.66|17271.66|17271.66|17271.66|17271.66|17271.66|17271.66|0
1638882180000|2021-12-07 13:03:00|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|17270.55|0
1638882190000|2021-12-07 13:03:10|17271.36|17271.36|17269.93|17269.93|17271.36|17271.36|17269.93|17269.93|0
1638882200000|2021-12-07 13:03:20|17269.11|17269.11|17267.21|17267.21|17269.11|17269.11|17267.21|17267.21|0
1638882210000|2021-12-07 13:03:30|17267.68|17267.68|17267.68|17267.68|17267.68|17267.68|17267.68|17267.68|0
1638882230000|2021-12-07 13:03:50|17268.13|17268.13|17268.13|17268.13|17268.13|17268.13|17268.13|17268.13|0
1638882250000|2021-12-07 13:04:10|17266.69|17266.69|17266.69|17266.69|17266.69|17266.69|17266.69|17266.69|0
1638882280000|2021-12-07 13:04:40|17267.51|17267.51|17267.51|17267.51|17267.51|17267.51|17267.51|17267.51|0
1638882310000|2021-12-07 13:05:10|17266.57|17266.57|17265.2|17265.2|17266.57|17266.57|17265.2|17265.2|0
1638882320000|2021-12-07 13:05:20|17264.73|17264.73|17264.73|17264.73|17264.73|17264.73|17264.73|17264.73|0
1638882330000|2021-12-07 13:05:30|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|17264.26|0
1638882340000|2021-12-07 13:05:40|17264.73|17264.73|17263.79|17263.79|17264.73|17264.73|17263.79|17263.79|0
1638882350000|2021-12-07 13:05:50|17259.72|17259.72|17259.72|17259.72|17259.72|17259.72|17259.72|17259.72|0
1638882360000|2021-12-07 13:06:00|17260.21|17260.21|17261.62|17261.62|17261.62|17261.62|17260.21|17260.21|0
1638882370000|2021-12-07 13:06:10|17263.05|17263.05|17263.05|17263.05|17263.05|17263.05|17263.05|17263.05|0
1638882390000|2021-12-07 13:06:30|17263.87|17263.87|17264.69|17264.69|17264.69|17264.69|17263.87|17263.87|0
1638882420000|2021-12-07 13:07:00|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|17265.63|0
1638882430000|2021-12-07 13:07:10|17266.1|17266.1|17266.1|17266.1|17266.1|17266.1|17266.1|17266.1|0
1638882470000|2021-12-07 13:07:50|17265.63|17265.63|17272.01|17272.01|17272.97|17272.97|17265.63|17265.63|0
1638882490000|2021-12-07 13:08:10|17271.54|17271.54|17271.54|17271.54|17271.54|17271.54|17271.54|17271.54|0
1638882510000|2021-12-07 13:08:30|17272.53|17272.53|17272.53|17272.53|17272.53|17272.53|17272.53|17272.53|0
1638882520000|2021-12-07 13:08:40|17272.94|17272.94|17272.94|17272.94|17272.94|17272.94|17272.94|17272.94|0
1638882540000|2021-12-07 13:09:00|17275.81|17275.81|17275.81|17275.81|17275.81|17275.81|17275.81|17275.81|0
1638882570000|2021-12-07 13:09:30|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|0
1638882580000|2021-12-07 13:09:40|17279.93|17279.93|17278.3|17278.3|17279.93|17279.93|17278.3|17278.3|0
1638882600000|2021-12-07 13:10:00|17279.11|17279.11|17279.11|17279.11|17279.11|17279.11|17279.11|17279.11|0
1638882610000|2021-12-07 13:10:10|17278.3|17278.3|17278.3|17278.3|17278.3|17278.3|17278.3|17278.3|0
1638882630000|2021-12-07 13:10:30|17279.73|17279.73|17280.55|17280.55|17280.55|17280.55|17279.73|17279.73|0
1638882650000|2021-12-07 13:10:50|17280.34|17280.34|17280.34|17280.34|17280.34|17280.34|17280.34|17280.34|0
1638882670000|2021-12-07 13:11:10|17278.91|17278.91|17278.91|17278.91|17278.91|17278.91|17278.91|17278.91|0
1638882690000|2021-12-07 13:11:30|17278.09|17278.09|17276.66|17276.66|17278.09|17278.09|17276.66|17276.66|0
1638882700000|2021-12-07 13:11:40|17277.77|17277.77|17277.77|17277.77|17277.77|17277.77|17277.77|17277.77|0
1638882720000|2021-12-07 13:12:00|17278.59|17278.59|17284.55|17284.55|17284.55|17284.55|17278.59|17278.59|0
1638882740000|2021-12-07 13:12:20|17284.75|17284.75|17284.55|17284.55|17284.75|17284.75|17284.55|17284.55|0
1638882750000|2021-12-07 13:12:30|17285.54|17285.54|17285.54|17285.54|17285.54|17285.54|17285.54|17285.54|0
1638882760000|2021-12-07 13:12:40|17285.07|17285.07|17285.53|17285.53|17285.53|17285.53|17285.07|17285.07|0
1638882770000|2021-12-07 13:12:50|17286.36|17286.36|17286.8|17286.8|17286.8|17286.8|17286.36|17286.36|0
1638882810000|2021-12-07 13:13:30|17285.99|17285.99|17285.17|17285.17|17285.99|17285.99|17285.17|17285.17|0
1638882830000|2021-12-07 13:13:50|17285.63|17285.63|17292.58|17292.58|17292.58|17292.58|17285.63|17285.63|0
1638882840000|2021-12-07 13:14:00|17292.8|17292.8|17292.8|17292.8|17292.8|17292.8|17292.8|17292.8|0
1638882860000|2021-12-07 13:14:20|17291.37|17291.37|17292.8|17292.8|17292.8|17292.8|17291.37|17291.37|0
1638882870000|2021-12-07 13:14:30|17294.23|17294.23|17292.23|17292.23|17295.18|17295.18|17291.81|17291.81|0
1638882880000|2021-12-07 13:14:40|17293.9|17293.9|17294.71|17294.71|17294.71|17294.71|17293.9|17293.9|0
1638882890000|2021-12-07 13:14:50|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|17294.24|0
1638882900000|2021-12-07 13:15:00|17295.36|17295.36|17294.88|17294.88|17295.36|17295.36|17294.88|17294.88|0
1638882910000|2021-12-07 13:15:10|17294.21|17294.21|17294.67|17294.67|17294.67|17294.67|17294.21|17294.21|0
1638882920000|2021-12-07 13:15:20|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|17295.12|0
1638882930000|2021-12-07 13:15:30|17293.97|17293.97|17293.97|17293.97|17293.97|17293.97|17293.97|17293.97|0
1638882940000|2021-12-07 13:15:40|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|17294.43|0
1638882960000|2021-12-07 13:16:00|17295.87|17295.87|17297.69|17297.69|17297.69|17297.69|17295.87|17295.87|0
1638882970000|2021-12-07 13:16:10|17298.16|17298.16|17298.16|17298.16|17298.16|17298.16|17298.16|17298.16|0
1638882980000|2021-12-07 13:16:20|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|17298.38|0
1638883020000|2021-12-07 13:17:00|17295.52|17295.52|17293.49|17293.49|17295.52|17295.52|17293.49|17293.49|0
1638883040000|2021-12-07 13:17:20|17294.31|17294.31|17294.31|17294.31|17294.31|17294.31|17294.31|17294.31|0
1638883070000|2021-12-07 13:17:50|17295.79|17295.79|17295.79|17295.79|17295.79|17295.79|17295.79|17295.79|0
1638883080000|2021-12-07 13:18:00|17296.02|17296.02|17296.02|17296.02|17296.02|17296.02|17296.02|17296.02|0
1638883100000|2021-12-07 13:18:20|17295.57|17295.57|17296.04|17296.04|17296.04|17296.04|17295.57|17295.57|0
1638883110000|2021-12-07 13:18:30|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|17295.59|0
1638883130000|2021-12-07 13:18:50|17296.06|17296.06|17296.06|17296.06|17296.06|17296.06|17296.06|17296.06|0
1638883160000|2021-12-07 13:19:20|17296.87|17296.87|17297.59|17297.59|17297.59|17297.59|17296.87|17296.87|0
1638883170000|2021-12-07 13:19:30|17298.21|17298.21|17296.57|17296.57|17298.21|17298.21|17296.57|17296.57|0
1638883200000|2021-12-07 13:20:00|17295.64|17295.64|17296.46|17296.46|17296.46|17296.46|17295.64|17295.64|0
1638883260000|2021-12-07 13:21:00|17294.97|17294.97|17295.96|17295.96|17295.96|17295.96|17294.97|17294.97|0
1638883280000|2021-12-07 13:21:20|17295.46|17295.46|17294.85|17294.85|17296.28|17296.28|17293.21|17293.21|0
1638883290000|2021-12-07 13:21:30|17294.44|17294.44|17296.58|17296.58|17296.58|17296.58|17294.44|17294.44|0
1638883300000|2021-12-07 13:21:40|17297.05|17297.05|17309.53|17309.53|17309.53|17309.53|17297.05|17297.05|0
1638883310000|2021-12-07 13:21:50|17310|17310|17310|17310|17310|17310|17310|17310|0
1638883320000|2021-12-07 13:22:00|17307.88|17307.88|17312.78|17312.78|17312.78|17312.78|17307.88|17307.88|0
1638883330000|2021-12-07 13:22:10|17313.71|17313.71|17315.46|17315.46|17316.5|17316.5|17313.71|17313.71|0
1638883340000|2021-12-07 13:22:20|17314.64|17314.64|17315.2|17315.2|17316.31|17316.31|17312.97|17312.97|0
1638883350000|2021-12-07 13:22:30|17315.67|17315.67|17315.67|17315.67|17315.67|17315.67|17315.67|17315.67|0
1638883360000|2021-12-07 13:22:40|17316.48|17316.48|17316.48|17316.48|17316.48|17316.48|17316.48|17316.48|0
1638883390000|2021-12-07 13:23:10|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|17317.89|0
1638883400000|2021-12-07 13:23:20|17317.08|17317.08|17317.08|17317.08|17317.08|17317.08|17317.08|17317.08|0
1638883410000|2021-12-07 13:23:30|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|17316.26|0
1638883420000|2021-12-07 13:23:40|17320.56|17320.56|17320.56|17320.56|17320.56|17320.56|17320.56|17320.56|0
1638883440000|2021-12-07 13:24:00|17319.13|17319.13|17321.23|17321.23|17321.23|17321.23|17319.13|17319.13|0
1638883460000|2021-12-07 13:24:20|17322.17|17322.17|17322.64|17322.64|17322.64|17322.64|17322.17|17322.17|0
1638883470000|2021-12-07 13:24:30|17322.17|17322.17|17322.64|17322.64|17322.64|17322.64|17322.17|17322.17|0
1638883480000|2021-12-07 13:24:40|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|17323.1|0
1638883490000|2021-12-07 13:24:50|17322.29|17322.29|17325.03|17325.03|17325.03|17325.03|17322.29|17322.29|0
1638883500000|2021-12-07 13:25:00|17325.84|17325.84|17325.84|17325.84|17325.84|17325.84|17325.84|17325.84|0
1638883510000|2021-12-07 13:25:10|17325.28|17325.28|17325.28|17325.28|17325.28|17325.28|17325.28|17325.28|0
1638883520000|2021-12-07 13:25:20|17323.85|17323.85|17324.67|17324.67|17324.67|17324.67|17323.85|17323.85|0
1638883530000|2021-12-07 13:25:30|17324.87|17324.87|17325.91|17325.91|17325.91|17325.91|17324.87|17324.87|0
1638883550000|2021-12-07 13:25:50|17325.71|17325.71|17325.3|17325.3|17326.12|17326.12|17325.3|17325.3|0
1638883560000|2021-12-07 13:26:00|17325.08|17325.08|17326.74|17326.74|17327.56|17327.56|17325.08|17325.08|0
1638883570000|2021-12-07 13:26:10|17328.57|17328.57|17328.57|17328.57|17328.57|17328.57|17328.57|17328.57|0
1638883580000|2021-12-07 13:26:20|17326.59|17326.59|17328.51|17328.51|17330.88|17330.88|17326.59|17326.59|0
1638883590000|2021-12-07 13:26:30|17327.6|17327.6|17328.54|17328.54|17329.01|17329.01|17327.6|17327.6|0
1638883600000|2021-12-07 13:26:40|17327.1|17327.1|17327.92|17327.92|17327.92|17327.92|17327.1|17327.1|0
1638883610000|2021-12-07 13:26:50|17328.39|17328.39|17328.86|17328.86|17328.86|17328.86|17328.39|17328.39|0
1638883620000|2021-12-07 13:27:00|17329.85|17329.85|17328.92|17328.92|17329.85|17329.85|17328.92|17328.92|0
1638883640000|2021-12-07 13:27:20|17328.43|17328.43|17330.8|17330.8|17330.8|17330.8|17327.93|17327.93|0
1638883650000|2021-12-07 13:27:30|17332.28|17332.28|17332.78|17332.78|17332.78|17332.78|17332.28|17332.28|0
1638883670000|2021-12-07 13:27:50|17331.79|17331.79|17331.79|17331.79|17331.79|17331.79|17331.79|17331.79|0
1638883680000|2021-12-07 13:28:00|17331.29|17331.29|17331.79|17331.79|17331.79|17331.79|17331.29|17331.29|0
1638883710000|2021-12-07 13:28:30|17332.01|17332.01|17332.01|17332.01|17332.01|17332.01|17332.01|17332.01|0
1638883720000|2021-12-07 13:28:40|17331.1|17331.1|17332.93|17332.93|17332.93|17332.93|17331.1|17331.1|0
1638883730000|2021-12-07 13:28:50|17334.79|17334.79|17338.23|17338.23|17338.23|17338.23|17334.79|17334.79|0
1638883740000|2021-12-07 13:29:00|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|0
1638883750000|2021-12-07 13:29:10|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|0
1638883760000|2021-12-07 13:29:20|17341.7|17341.7|17347.72|17347.72|17347.72|17347.72|17341.7|17341.7|0
1638883770000|2021-12-07 13:29:30|17348.16|17348.16|17351.63|17351.63|17351.63|17351.63|17348.16|17348.16|0
1638883780000|2021-12-07 13:29:40|17353.51|17353.51|17363.01|17363.01|17363.01|17363.01|17353.51|17353.51|0
1638883790000|2021-12-07 13:29:50|17364.06|17364.06|17360.15|17360.15|17364.06|17364.06|17360.15|17360.15|0
1638883800000|2021-12-07 13:30:00|17361.55|17361.55|17362.19|17362.19|17363.13|17363.13|17361.55|17361.55|0
1638883810000|2021-12-07 13:30:10|17360.78|17360.78|17359.49|17359.49|17360.78|17360.78|17359.49|17359.49|0
1638883820000|2021-12-07 13:30:20|17358.68|17358.68|17359.44|17359.44|17359.44|17359.44|17357.56|17357.56|0
1638883860000|2021-12-07 13:31:00|17360.26|17360.26|17369.38|17369.38|17369.38|17369.38|17360.26|17360.26|0
1638883870000|2021-12-07 13:31:10|17371.02|17371.02|17371.02|17371.02|17371.02|17371.02|17371.02|17371.02|0
1638883890000|2021-12-07 13:31:30|17371.43|17371.43|17371.43|17371.43|17371.43|17371.43|17371.43|17371.43|0
1638883900000|2021-12-07 13:31:40|17370.49|17370.49|17371.51|17371.51|17371.51|17371.51|17370.49|17370.49|0
1638883910000|2021-12-07 13:31:50|17372.62|17372.62|17368.1|17368.1|17374.05|17374.05|17368.1|17368.1|0
1638883920000|2021-12-07 13:32:00|17369.5|17369.5|17369.5|17369.5|17369.5|17369.5|17369.5|17369.5|0
1638883950000|2021-12-07 13:32:30|17368.58|17368.58|17371.65|17371.65|17371.65|17371.65|17368.58|17368.58|0
1638883960000|2021-12-07 13:32:40|17372.12|17372.12|17372.58|17372.58|17372.58|17372.58|17372.12|17372.12|0
1638883980000|2021-12-07 13:33:00|17371.65|17371.65|17371.18|17371.18|17371.65|17371.65|17371.18|17371.18|0
1638884030000|2021-12-07 13:33:50|17372.3|17372.3|17381.44|17381.44|17381.44|17381.44|17372.3|17372.3|0
1638884040000|2021-12-07 13:34:00|17382.26|17382.26|17390.62|17390.62|17390.62|17390.62|17382.26|17382.26|0
1638884050000|2021-12-07 13:34:10|17388.95|17388.95|17388.95|17388.95|17388.95|17388.95|17387.83|17387.83|0
1638884060000|2021-12-07 13:34:20|17387.46|17387.46|17388.42|17388.42|17388.42|17388.42|17386.93|17386.93|0
1638884070000|2021-12-07 13:34:30|17387.6|17387.6|17386.61|17386.61|17387.6|17387.6|17386.61|17386.61|0
1638884090000|2021-12-07 13:34:50|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|0
1638884120000|2021-12-07 13:35:20|17386.93|17386.93|17386.93|17386.93|17386.93|17386.93|17386.93|17386.93|0
1638884140000|2021-12-07 13:35:40|17387.86|17387.86|17390.79|17390.79|17390.79|17390.79|17387.86|17387.86|0
1638884150000|2021-12-07 13:35:50|17391.25|17391.25|17399.48|17399.48|17399.48|17399.48|17391.25|17391.25|0
1638884160000|2021-12-07 13:36:00|17399.98|17399.98|17400.12|17400.12|17401.61|17401.61|17399.98|17399.98|0
1638884170000|2021-12-07 13:36:10|17399.62|17399.62|17399.62|17399.62|17399.62|17399.62|17399.62|17399.62|0
1638884210000|2021-12-07 13:36:50|17394.95|17394.95|17386.03|17386.03|17394.95|17394.95|17386.03|17386.03|0
1638884220000|2021-12-07 13:37:00|17384.2|17384.2|17384.2|17384.2|17384.2|17384.2|17384.2|17384.2|0
1638884230000|2021-12-07 13:37:10|17383.39|17383.39|17384.38|17384.38|17384.38|17384.38|17383.39|17383.39|0
1638884240000|2021-12-07 13:37:20|17383.47|17383.47|17383.29|17383.29|17383.47|17383.47|17382.47|17382.47|0
1638884260000|2021-12-07 13:37:40|17383.79|17383.79|17383.99|17383.99|17383.99|17383.99|17383.79|17383.79|0
1638884270000|2021-12-07 13:37:50|17384.81|17384.81|17385.63|17385.63|17385.63|17385.63|17384.81|17384.81|0
1638884280000|2021-12-07 13:38:00|17384.81|17384.81|17385.63|17385.63|17385.63|17385.63|17384.81|17384.81|0
1638884310000|2021-12-07 13:38:30|17385.13|17385.13|17383.2|17383.2|17385.13|17385.13|17383.2|17383.2|0
1638884320000|2021-12-07 13:38:40|17382.28|17382.28|17379.41|17379.41|17382.28|17382.28|17379.41|17379.41|0
1638884330000|2021-12-07 13:38:50|17377.98|17377.98|17377.98|17377.98|17377.98|17377.98|17377.98|17377.98|0
1638884340000|2021-12-07 13:39:00|17377.52|17377.52|17378.43|17378.43|17378.43|17378.43|17377.52|17377.52|0
1638884360000|2021-12-07 13:39:20|17377.93|17377.93|17376.12|17376.12|17377.93|17377.93|17376.12|17376.12|0
1638884390000|2021-12-07 13:39:50|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|17376.93|0
1638884470000|2021-12-07 13:41:10|17377.75|17377.75|17377.75|17377.75|17377.75|17377.75|17377.75|17377.75|0
1638884480000|2021-12-07 13:41:20|17379.18|17379.18|17379.18|17379.18|17379.18|17379.18|17379.18|17379.18|0
1638884490000|2021-12-07 13:41:30|17377.78|17377.78|17377.78|17377.78|17377.78|17377.78|17377.78|17377.78|0
1638884500000|2021-12-07 13:41:40|17377.31|17377.31|17377.31|17377.31|17377.31|17377.31|17377.31|17377.31|0
1638884510000|2021-12-07 13:41:50|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|0
1638884550000|2021-12-07 13:42:30|17376.5|17376.5|17376.5|17376.5|17376.5|17376.5|17376.5|17376.5|0
1638884580000|2021-12-07 13:43:00|17377.43|17377.43|17391.38|17391.38|17391.38|17391.38|17377.43|17377.43|0
1638884590000|2021-12-07 13:43:10|17391.88|17391.88|17392.69|17392.69|17392.69|17392.69|17391.88|17391.88|0
1638884600000|2021-12-07 13:43:20|17393.71|17393.71|17394.18|17394.18|17394.18|17394.18|17393.71|17393.71|0
1638884610000|2021-12-07 13:43:30|17396.61|17396.61|17396.61|17396.61|17396.61|17396.61|17396.61|17396.61|0
1638884630000|2021-12-07 13:43:50|17397.02|17397.02|17397.43|17397.43|17397.43|17397.43|17397.02|17397.02|0
1638884640000|2021-12-07 13:44:00|17397.88|17397.88|17397.46|17397.46|17397.88|17397.88|17397.46|17397.46|0
1638884660000|2021-12-07 13:44:20|17396.52|17396.52|17398.12|17398.12|17398.12|17398.12|17393.33|17393.33|0
1638884670000|2021-12-07 13:44:30|17400.57|17400.57|17402.01|17402.01|17402.01|17402.01|17400.57|17400.57|0
1638884710000|2021-12-07 13:45:10|17403.83|17403.83|17395.91|17395.91|17403.83|17403.83|17395.91|17395.91|0
1638884720000|2021-12-07 13:45:20|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|17394.48|0
1638884730000|2021-12-07 13:45:30|17393.04|17393.04|17391.61|17391.61|17393.04|17393.04|17391.61|17391.61|0
1638884740000|2021-12-07 13:45:40|17389.98|17389.98|17389.98|17389.98|17389.98|17389.98|17389.98|17389.98|0
1638884750000|2021-12-07 13:45:50|17388.57|17388.57|17388.57|17388.57|17388.57|17388.57|17388.57|17388.57|0
1638884760000|2021-12-07 13:46:00|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|17389.59|0
1638884770000|2021-12-07 13:46:10|17388.78|17388.78|17388.78|17388.78|17388.78|17388.78|17388.78|17388.78|0
1638884790000|2021-12-07 13:46:30|17389.59|17389.59|17393.33|17393.33|17393.33|17393.33|17389.59|17389.59|0
1638884800000|2021-12-07 13:46:40|17394.74|17394.74|17395.21|17395.21|17395.21|17395.21|17394.74|17394.74|0
1638884810000|2021-12-07 13:46:50|17395.68|17395.68|17395.68|17395.68|17395.68|17395.68|17395.68|17395.68|0
1638884820000|2021-12-07 13:47:00|17395.9|17395.9|17395.9|17395.9|17395.9|17395.9|17395.9|17395.9|0
1638884880000|2021-12-07 13:48:00|17396.72|17396.72|17397.76|17397.76|17397.76|17397.76|17396.72|17396.72|0
1638884890000|2021-12-07 13:48:10|17398.58|17398.58|17400.63|17400.63|17400.63|17400.63|17398.58|17398.58|0
1638884900000|2021-12-07 13:48:20|17399.19|17399.19|17399.19|17399.19|17399.19|17399.19|17399.19|17399.19|0
1638884940000|2021-12-07 13:49:00|17398.38|17398.38|17400.01|17400.01|17400.01|17400.01|17398.38|17398.38|0
1638884970000|2021-12-07 13:49:30|17400.83|17400.83|17400.83|17400.83|17400.83|17400.83|17400.83|17400.83|0
1638885000000|2021-12-07 13:50:00|17402.26|17402.26|17403.75|17403.75|17403.75|17403.75|17402.26|17402.26|0
1638885010000|2021-12-07 13:50:10|17404.86|17404.86|17404.86|17404.86|17404.86|17404.86|17404.86|17404.86|0
1638885020000|2021-12-07 13:50:20|17404.05|17404.05|17404.05|17404.05|17404.05|17404.05|17404.05|17404.05|0
1638885050000|2021-12-07 13:50:50|17405.48|17405.48|17407.42|17407.42|17407.42|17407.42|17405.48|17405.48|0
1638885060000|2021-12-07 13:51:00|17409.41|17409.41|17407.52|17407.52|17409.88|17409.88|17407.52|17407.52|0
1638885070000|2021-12-07 13:51:10|17406.61|17406.61|17406.61|17406.61|17406.61|17406.61|17406.61|17406.61|0
1638885080000|2021-12-07 13:51:20|17407.64|17407.64|17407.17|17407.17|17407.64|17407.64|17406.71|17406.71|0
1638885110000|2021-12-07 13:51:50|17406.23|17406.23|17406.23|17406.23|17406.23|17406.23|17406.23|17406.23|0
1638885120000|2021-12-07 13:52:00|17405.67|17405.67|17404.65|17404.65|17405.67|17405.67|17404.65|17404.65|0
1638885150000|2021-12-07 13:52:30|17404.86|17404.86|17405.27|17405.27|17405.27|17405.27|17404.86|17404.86|0
1638885160000|2021-12-07 13:52:40|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|0
1638885180000|2021-12-07 13:53:00|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|17405.17|0
1638885190000|2021-12-07 13:53:10|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|0
1638885200000|2021-12-07 13:53:20|17407.09|17407.09|17408.5|17408.5|17408.5|17408.5|17407.09|17407.09|0
1638885210000|2021-12-07 13:53:30|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|17407.56|0
1638885220000|2021-12-07 13:53:40|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|17408.03|0
1638885230000|2021-12-07 13:53:50|17407.82|17407.82|17406.88|17406.88|17407.82|17407.82|17406.88|17406.88|0
1638885240000|2021-12-07 13:54:00|17405.89|17405.89|17405.89|17405.89|17405.89|17405.89|17405.89|17405.89|0
1638885250000|2021-12-07 13:54:10|17405.66|17405.66|17401.88|17401.88|17405.66|17405.66|17401.88|17401.88|0
1638885270000|2021-12-07 13:54:30|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|17401.07|0
1638885280000|2021-12-07 13:54:40|17400.86|17400.86|17401.8|17401.8|17401.8|17401.8|17400.86|17400.86|0
1638885300000|2021-12-07 13:55:00|17401.6|17401.6|17398.19|17398.19|17402.07|17402.07|17398.19|17398.19|0
1638885330000|2021-12-07 13:55:30|17394.27|17394.27|17395.08|17395.08|17395.08|17395.08|17394.27|17394.27|0
1638885340000|2021-12-07 13:55:40|17394.27|17394.27|17392.38|17392.38|17394.27|17394.27|17392.38|17392.38|0
1638885350000|2021-12-07 13:55:50|17392.83|17392.83|17392.83|17392.83|17392.83|17392.83|17392.83|17392.83|0
1638885360000|2021-12-07 13:56:00|17393.65|17393.65|17394.46|17394.46|17394.46|17394.46|17393.65|17393.65|0
1638885370000|2021-12-07 13:56:10|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|0
1638885380000|2021-12-07 13:56:20|17393.03|17393.03|17393.03|17393.03|17393.03|17393.03|17391.6|17391.6|0
1638885440000|2021-12-07 13:57:20|17392.56|17392.56|17392.56|17392.56|17392.56|17392.56|17392.56|17392.56|0
1638885450000|2021-12-07 13:57:30|17393.12|17393.12|17393.12|17393.12|17393.12|17393.12|17393.12|17393.12|0
1638885460000|2021-12-07 13:57:40|17393.59|17393.59|17399.22|17399.22|17399.22|17399.22|17393.59|17393.59|0
1638885470000|2021-12-07 13:57:50|17398.4|17398.4|17398.4|17398.4|17398.4|17398.4|17398.4|17398.4|0
1638885560000|2021-12-07 13:59:20|17399.22|17399.22|17399.22|17399.22|17399.22|17399.22|17399.22|17399.22|0
1638885570000|2021-12-07 13:59:30|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|17398.66|0
1638885580000|2021-12-07 13:59:40|17398.05|17398.05|17396.22|17396.22|17398.05|17398.05|17396.22|17396.22|0
1638885590000|2021-12-07 13:59:50|17394.82|17394.82|17394.82|17394.82|17394.82|17394.82|17394.82|17394.82|0
1638885600000|2021-12-07 14:00:00|17396.65|17396.65|17396.65|17396.65|17396.65|17396.65|17396.65|17396.65|0
1638885610000|2021-12-07 14:00:10|17397.47|17397.47|17397.47|17397.47|17397.47|17397.47|17397.47|17397.47|0
1638885620000|2021-12-07 14:00:20|17398.08|17398.08|17399.02|17399.02|17399.02|17399.02|17398.08|17398.08|0
1638885630000|2021-12-07 14:00:30|17400.46|17400.46|17400.46|17400.46|17400.46|17400.46|17400.46|17400.46|0
1638885640000|2021-12-07 14:00:40|17401.27|17401.27|17401.27|17401.27|17401.27|17401.27|17401.27|17401.27|0
1638885660000|2021-12-07 14:01:00|17404.01|17404.01|17404.01|17404.01|17404.01|17404.01|17404.01|17404.01|0
1638885670000|2021-12-07 14:01:10|17404.83|17404.83|17404.83|17404.83|17404.83|17404.83|17404.83|17404.83|0
1638885680000|2021-12-07 14:01:20|17404.36|17404.36|17404.83|17404.83|17404.83|17404.83|17404.36|17404.36|0
1638885690000|2021-12-07 14:01:30|17404.27|17404.27|17404.27|17404.27|17404.27|17404.27|17404.27|17404.27|0
1638885700000|2021-12-07 14:01:40|17403.46|17403.46|17404.27|17404.27|17404.27|17404.27|17403.46|17403.46|0
1638885720000|2021-12-07 14:02:00|17403.36|17403.36|17403.36|17403.36|17403.36|17403.36|17403.36|17403.36|0
1638885730000|2021-12-07 14:02:10|17406.1|17406.1|17406.1|17406.1|17406.1|17406.1|17406.1|17406.1|0
1638885740000|2021-12-07 14:02:20|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|17405.88|0
1638885750000|2021-12-07 14:02:30|17404.44|17404.44|17404.44|17404.44|17404.44|17404.44|17404.44|17404.44|0
1638885760000|2021-12-07 14:02:40|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|17403.01|0
1638885770000|2021-12-07 14:02:50|17402.54|17402.54|17402.22|17402.22|17402.72|17402.72|17401.34|17401.34|0
1638885780000|2021-12-07 14:03:00|17401.75|17401.75|17404.38|17404.38|17404.38|17404.38|17401.31|17401.31|0
1638885790000|2021-12-07 14:03:10|17405.87|17405.87|17404.93|17404.93|17405.87|17405.87|17404.93|17404.93|0
1638885840000|2021-12-07 14:04:00|17404.38|17404.38|17404.38|17404.38|17404.38|17404.38|17404.38|17404.38|0
1638885860000|2021-12-07 14:04:20|17403.91|17403.91|17402.28|17402.28|17403.91|17403.91|17402.28|17402.28|0
1638885880000|2021-12-07 14:04:40|17401.34|17401.34|17401.34|17401.34|17401.34|17401.34|17401.34|17401.34|0
1638885890000|2021-12-07 14:04:50|17401.75|17401.75|17401.75|17401.75|17401.75|17401.75|17401.75|17401.75|0
1638885900000|2021-12-07 14:05:00|17400.93|17400.93|17401.19|17401.19|17401.19|17401.19|17400.37|17400.37|0
1638885910000|2021-12-07 14:05:10|17401.6|17401.6|17401.6|17401.6|17401.6|17401.6|17401.6|17401.6|0
1638885920000|2021-12-07 14:05:20|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|17401.19|0
1638885930000|2021-12-07 14:05:30|17401.41|17401.41|17401.41|17401.41|17401.41|17401.41|17401.41|17401.41|0
1638885960000|2021-12-07 14:06:00|17400.6|17400.6|17402.27|17402.27|17402.27|17402.27|17400.6|17400.6|0
1638885970000|2021-12-07 14:06:10|17401.71|17401.71|17402.27|17402.27|17402.27|17402.27|17401.71|17401.71|0
1638885980000|2021-12-07 14:06:20|17400.64|17400.64|17399.58|17399.58|17400.64|17400.64|17395.72|17395.72|0
1638886060000|2021-12-07 14:07:40|17400.07|17400.07|17400.07|17400.07|17400.07|17400.07|17400.07|17400.07|0
1638886070000|2021-12-07 14:07:50|17401.01|17401.01|17402.18|17402.18|17402.18|17402.18|17400.54|17400.54|0
1638886080000|2021-12-07 14:08:00|17403.61|17403.61|17403.61|17403.61|17403.61|17403.61|17403.61|17403.61|0
1638886090000|2021-12-07 14:08:10|17406.06|17406.06|17413.58|17413.58|17414.05|17414.05|17406.06|17406.06|0
1638886100000|2021-12-07 14:08:20|17411.94|17411.94|17412.88|17412.88|17412.88|17412.88|17411.94|17411.94|0
1638886110000|2021-12-07 14:08:30|17412.07|17412.07|17412.88|17412.88|17412.88|17412.88|17412.07|17412.07|0
1638886150000|2021-12-07 14:09:10|17413.29|17413.29|17413.29|17413.29|17413.29|17413.29|17413.29|17413.29|0
1638886160000|2021-12-07 14:09:20|17412.82|17412.82|17412.9|17412.9|17412.9|17412.9|17412.2|17412.2|0
1638886170000|2021-12-07 14:09:30|17411.26|17411.26|17411.87|17411.87|17412.28|17412.28|17411.26|17411.26|0
1638886180000|2021-12-07 14:09:40|17412.43|17412.43|17413.04|17413.04|17413.04|17413.04|17412.43|17412.43|0
1638886190000|2021-12-07 14:09:50|17412.63|17412.63|17413.25|17413.25|17413.25|17413.25|17412.43|17412.43|0
1638886200000|2021-12-07 14:10:00|17413.8|17413.8|17413.39|17413.39|17413.8|17413.8|17413.39|17413.39|0
1638886220000|2021-12-07 14:10:20|17412.16|17412.16|17413.39|17413.39|17413.39|17413.39|17412.16|17412.16|0
1638886230000|2021-12-07 14:10:30|17413.6|17413.6|17413.6|17413.6|17413.6|17413.6|17413.6|17413.6|0
1638886240000|2021-12-07 14:10:40|17413.39|17413.39|17413.8|17413.8|17413.8|17413.8|17413.39|17413.39|0
1638886260000|2021-12-07 14:11:00|17411.06|17411.06|17411.06|17411.06|17411.06|17411.06|17411.06|17411.06|0
1638886310000|2021-12-07 14:11:50|17411.99|17411.99|17412.76|17412.76|17412.76|17412.76|17411.99|17411.99|0
1638886320000|2021-12-07 14:12:00|17414.17|17414.17|17425.46|17425.46|17425.46|17425.46|17414.17|17414.17|0
1638886330000|2021-12-07 14:12:10|17425.04|17425.04|17423.69|17423.69|17425.04|17425.04|17423.08|17423.08|0
1638886340000|2021-12-07 14:12:20|17423.28|17423.28|17423.28|17423.28|17423.28|17423.28|17422.34|17422.34|0
1638886350000|2021-12-07 14:12:30|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|17423.08|0
1638886360000|2021-12-07 14:12:40|17421.64|17421.64|17423.08|17423.08|17423.08|17423.08|17421.64|17421.64|0
1638886370000|2021-12-07 14:12:50|17423.9|17423.9|17423.49|17423.49|17423.9|17423.9|17423.49|17423.49|0
1638886380000|2021-12-07 14:13:00|17423.9|17423.9|17423.08|17423.08|17423.9|17423.9|17423.08|17423.08|0
1638886390000|2021-12-07 14:13:10|17423.9|17423.9|17421.91|17421.91|17423.9|17423.9|17418.93|17418.93|0
1638886400000|2021-12-07 14:13:20|17421.71|17421.71|17422.2|17422.2|17422.2|17422.2|17421.71|17421.71|0
1638886420000|2021-12-07 14:13:40|17422|17422|17421.53|17421.53|17422|17422|17421.53|17421.53|0
1638886440000|2021-12-07 14:14:00|17421.04|17421.04|17420.09|17420.09|17421.04|17421.04|17420.09|17420.09|0
1638886450000|2021-12-07 14:14:10|17417.23|17417.23|17406.49|17406.49|17417.23|17417.23|17406.46|17406.46|0
1638886460000|2021-12-07 14:14:20|17405.67|17405.67|17404.59|17404.59|17405.67|17405.67|17404.59|17404.59|0
1638886470000|2021-12-07 14:14:30|17405.21|17405.21|17404.8|17404.8|17405.21|17405.21|17404.8|17404.8|0
1638886480000|2021-12-07 14:14:40|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|0
1638886490000|2021-12-07 14:14:50|17406.21|17406.21|17405.8|17405.8|17406.21|17406.21|17405.8|17405.8|0
1638886500000|2021-12-07 14:15:00|17405.36|17405.36|17403.48|17403.48|17405.36|17405.36|17403.48|17403.48|0
1638886510000|2021-12-07 14:15:10|17402.92|17402.92|17400.44|17400.44|17402.92|17402.92|17400.44|17400.44|0
1638886520000|2021-12-07 14:15:20|17401.93|17401.93|17401.46|17401.46|17401.93|17401.93|17401.46|17401.46|0
1638886540000|2021-12-07 14:15:40|17401.05|17401.05|17401.05|17401.05|17401.05|17401.05|17401.05|17401.05|0
1638886550000|2021-12-07 14:15:50|17401.87|17401.87|17402.34|17402.34|17402.34|17402.34|17401.46|17401.46|0
1638886580000|2021-12-07 14:16:20|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|0
1638886620000|2021-12-07 14:17:00|17397.84|17397.84|17398.75|17398.75|17398.75|17398.75|17397.84|17397.84|0
1638886630000|2021-12-07 14:17:10|17396.92|17396.92|17399.66|17399.66|17399.66|17399.66|17396.92|17396.92|0
1638886670000|2021-12-07 14:17:50|17399.1|17399.1|17395.79|17395.79|17399.1|17399.1|17395.79|17395.79|0
1638886680000|2021-12-07 14:18:00|17396.26|17396.26|17396.73|17396.73|17396.73|17396.73|17396.26|17396.26|0
1638886690000|2021-12-07 14:18:10|17398.16|17398.16|17393.99|17393.99|17398.16|17398.16|17393.99|17393.99|0
1638886700000|2021-12-07 14:18:20|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|17391.12|0
1638886710000|2021-12-07 14:18:30|17390.19|17390.19|17390.19|17390.19|17390.19|17390.19|17390.19|17390.19|0
1638886720000|2021-12-07 14:18:40|17395.67|17395.67|17395.67|17395.67|17395.67|17395.67|17395.67|17395.67|0
1638886730000|2021-12-07 14:18:50|17394.56|17394.56|17394.56|17394.56|17394.56|17394.56|17394.56|17394.56|0
1638886740000|2021-12-07 14:19:00|17391.69|17391.69|17383.51|17383.51|17391.69|17391.69|17383.51|17383.51|0
1638886750000|2021-12-07 14:19:10|17382.1|17382.1|17384.84|17384.84|17384.84|17384.84|17382.1|17382.1|0
1638886790000|2021-12-07 14:19:50|17385.66|17385.66|17387.29|17387.29|17387.29|17387.29|17385.66|17385.66|0
1638886800000|2021-12-07 14:20:00|17388.72|17388.72|17389.54|17389.54|17389.54|17389.54|17387.31|17387.31|0
1638886810000|2021-12-07 14:20:10|17390.01|17390.01|17390.48|17390.48|17390.48|17390.48|17390.01|17390.01|0
1638886820000|2021-12-07 14:20:20|17390.95|17390.95|17392.36|17392.36|17392.36|17392.36|17390.95|17390.95|0
1638886840000|2021-12-07 14:20:40|17394.19|17394.19|17390.53|17390.53|17394.19|17394.19|17390.53|17390.53|0
1638886860000|2021-12-07 14:21:00|17392.36|17392.36|17392.36|17392.36|17392.36|17392.36|17392.36|17392.36|0
1638886870000|2021-12-07 14:21:10|17393.85|17393.85|17401.99|17401.99|17401.99|17401.99|17393.85|17393.85|0
1638886880000|2021-12-07 14:21:20|17403.87|17403.87|17404.34|17404.34|17404.34|17404.34|17403.87|17403.87|0
1638886890000|2021-12-07 14:21:30|17404.8|17404.8|17404.8|17404.8|17404.8|17404.8|17404.8|17404.8|0
1638886900000|2021-12-07 14:21:40|17405.62|17405.62|17403.8|17403.8|17405.62|17405.62|17403.8|17403.8|0
1638886910000|2021-12-07 14:21:50|17404.79|17404.79|17404.79|17404.79|17404.79|17404.79|17404.79|17404.79|0
1638886920000|2021-12-07 14:22:00|17409.09|17409.09|17407.65|17407.65|17409.09|17409.09|17407.65|17407.65|0
1638886930000|2021-12-07 14:22:10|17409.48|17409.48|17409.48|17409.48|17409.48|17409.48|17409.48|17409.48|0
1638886940000|2021-12-07 14:22:20|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|17409.95|0
1638886950000|2021-12-07 14:22:30|17411.62|17411.62|17413.57|17413.57|17413.57|17413.57|17411.62|17411.62|0
1638886970000|2021-12-07 14:22:50|17414.04|17414.04|17419.13|17419.13|17419.13|17419.13|17414.04|17414.04|0
1638887010000|2021-12-07 14:23:30|17418.22|17418.22|17419.13|17419.13|17419.13|17419.13|17418.22|17418.22|0
1638887030000|2021-12-07 14:23:50|17419.95|17419.95|17420.76|17420.76|17420.76|17420.76|17419.95|17419.95|0
1638887040000|2021-12-07 14:24:00|17421.58|17421.58|17417.96|17417.96|17421.58|17421.58|17417.96|17417.96|0
1638887050000|2021-12-07 14:24:10|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|0
1638887070000|2021-12-07 14:24:30|17415.41|17415.41|17410.32|17410.32|17415.41|17415.41|17409.85|17409.85|0
1638887080000|2021-12-07 14:24:40|17411.23|17411.23|17411.23|17411.23|17411.23|17411.23|17411.23|17411.23|0
1638887090000|2021-12-07 14:24:50|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|17412.05|0
1638887100000|2021-12-07 14:25:00|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|17412.52|0
1638887120000|2021-12-07 14:25:20|17415.26|17415.26|17421.13|17421.13|17421.13|17421.13|17415.26|17415.26|0
1638887130000|2021-12-07 14:25:30|17423.38|17423.38|17423.38|17423.38|17423.38|17423.38|17423.38|17423.38|0
1638887150000|2021-12-07 14:25:50|17421.75|17421.75|17420.83|17420.83|17421.75|17421.75|17420.83|17420.83|0
1638887160000|2021-12-07 14:26:00|17419.72|17419.72|17421.55|17421.55|17421.55|17421.55|17419.72|17419.72|0
1638887180000|2021-12-07 14:26:20|17421.13|17421.13|17420.37|17420.37|17421.13|17421.13|17420.37|17420.37|0
1638887200000|2021-12-07 14:26:40|17419.46|17419.46|17412.68|17412.68|17419.46|17419.46|17411.87|17411.87|0
1638887210000|2021-12-07 14:26:50|17414.09|17414.09|17414.09|17414.09|17414.09|17414.09|17414.09|17414.09|0
1638887220000|2021-12-07 14:27:00|17417.75|17417.75|17416.84|17416.84|17417.75|17417.75|17416.84|17416.84|0
1638887300000|2021-12-07 14:28:20|17415.2|17415.2|17411.15|17411.15|17415.2|17415.2|17411.15|17411.15|0
1638887310000|2021-12-07 14:28:30|17410.33|17410.33|17410.33|17410.33|17410.33|17410.33|17410.33|17410.33|0
1638887330000|2021-12-07 14:28:50|17408.7|17408.7|17408.7|17408.7|17408.7|17408.7|17408.7|17408.7|0
1638887340000|2021-12-07 14:29:00|17409.64|17409.64|17408.68|17408.68|17410.58|17410.58|17408.22|17408.22|0
1638887360000|2021-12-07 14:29:20|17405.82|17405.82|17402.2|17402.2|17405.82|17405.82|17402.2|17402.2|0
1638887390000|2021-12-07 14:29:50|17403.11|17403.11|17403.11|17403.11|17403.11|17403.11|17403.11|17403.11|0
1638887400000|2021-12-07 14:30:00|17401.29|17401.29|17396.02|17396.02|17401.29|17401.29|17396.02|17396.02|0
1638887410000|2021-12-07 14:30:10|17394.39|17394.39|17390.09|17390.09|17394.39|17394.39|17390.09|17390.09|0
1638887420000|2021-12-07 14:30:20|17389.28|17389.28|17390.54|17390.54|17391.01|17391.01|17388.36|17388.36|0
1638887430000|2021-12-07 14:30:30|17389.43|17389.43|17389.43|17389.43|17389.43|17389.43|17389.43|17389.43|0
1638887460000|2021-12-07 14:31:00|17386.56|17386.56|17394.4|17394.4|17394.4|17394.4|17386.56|17386.56|0
1638887470000|2021-12-07 14:31:10|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|17392.96|0
1638887490000|2021-12-07 14:31:30|17391.53|17391.53|17391.53|17391.53|17391.53|17391.53|17391.53|17391.53|0
1638887540000|2021-12-07 14:32:20|17392.35|17392.35|17396.91|17396.91|17396.91|17396.91|17392.35|17392.35|0
1638887570000|2021-12-07 14:32:50|17394.04|17394.04|17394.04|17394.04|17394.04|17394.04|17394.04|17394.04|0
1638887580000|2021-12-07 14:33:00|17395.67|17395.67|17397.36|17397.36|17398.25|17398.25|17395.67|17395.67|0
1638887610000|2021-12-07 14:33:30|17398.18|17398.18|17398.18|17398.18|17398.18|17398.18|17398.18|17398.18|0
1638887620000|2021-12-07 14:33:40|17402.48|17402.48|17402.48|17402.48|17402.48|17402.48|17402.48|17402.48|0
1638887640000|2021-12-07 14:34:00|17400.65|17400.65|17400.95|17400.95|17401.77|17401.77|17400.65|17400.65|0
1638887650000|2021-12-07 14:34:10|17401.97|17401.97|17401.56|17401.56|17401.97|17401.97|17401.56|17401.56|0
1638887660000|2021-12-07 14:34:20|17401.35|17401.35|17401.35|17401.35|17401.35|17401.35|17401.35|17401.35|0
1638887670000|2021-12-07 14:34:30|17398.87|17398.87|17398.87|17398.87|17398.87|17398.87|17398.87|17398.87|0
1638887680000|2021-12-07 14:34:40|17397.96|17397.96|17397.49|17397.49|17397.96|17397.96|17397.49|17397.49|0
1638887690000|2021-12-07 14:34:50|17396.68|17396.68|17393.57|17393.57|17396.68|17396.68|17393.57|17393.57|0
1638887700000|2021-12-07 14:35:00|17393.36|17393.36|17392.14|17392.14|17393.36|17393.36|17392.14|17392.14|0
1638887710000|2021-12-07 14:35:10|17391.15|17391.15|17386.87|17386.87|17391.15|17391.15|17386.87|17386.87|0
1638887720000|2021-12-07 14:35:20|17386.67|17386.67|17385.4|17385.4|17386.67|17386.67|17384.58|17384.58|0
1638887730000|2021-12-07 14:35:30|17385.6|17385.6|17385.6|17385.6|17385.6|17385.6|17385.6|17385.6|0
1638887740000|2021-12-07 14:35:40|17385.81|17385.81|17385.81|17385.81|17385.81|17385.81|17385.81|17385.81|0
1638887750000|2021-12-07 14:35:50|17386.63|17386.63|17386.63|17386.63|17386.63|17386.63|17386.63|17386.63|0
1638887760000|2021-12-07 14:36:00|17389.69|17389.69|17399.05|17399.05|17399.05|17399.05|17389.69|17389.69|0
1638887770000|2021-12-07 14:36:10|17399.47|17399.47|17400.02|17400.02|17400.49|17400.49|17399.47|17399.47|0
1638887780000|2021-12-07 14:36:20|17399.21|17399.21|17401.45|17401.45|17401.45|17401.45|17399.21|17399.21|0
1638887790000|2021-12-07 14:36:30|17401.95|17401.95|17404.7|17404.7|17404.7|17404.7|17401.95|17401.95|0
1638887800000|2021-12-07 14:36:40|17409|17409|17409|17409|17409|17409|17409|17409|0
1638887820000|2021-12-07 14:37:00|17408.18|17408.18|17408.18|17408.18|17408.18|17408.18|17408.18|17408.18|0
1638887840000|2021-12-07 14:37:20|17409.12|17409.12|17409.12|17409.12|17409.58|17409.58|17409.12|17409.12|0
1638887850000|2021-12-07 14:37:30|17407.68|17407.68|17405.8|17405.8|17407.68|17407.68|17405.8|17405.8|0
1638887860000|2021-12-07 14:37:40|17406.01|17406.01|17406.01|17406.01|17406.01|17406.01|17406.01|17406.01|0
1638887880000|2021-12-07 14:38:00|17404.37|17404.37|17397.19|17397.19|17404.37|17404.37|17397.19|17397.19|0
1638887900000|2021-12-07 14:38:20|17397.75|17397.75|17398.86|17398.86|17398.86|17398.86|17397.75|17397.75|0
1638887940000|2021-12-07 14:39:00|17396.12|17396.12|17389.86|17389.86|17396.12|17396.12|17389.86|17389.86|0
1638887950000|2021-12-07 14:39:10|17389.3|17389.3|17389.08|17389.08|17389.3|17389.3|17389.08|17389.08|0
1638887970000|2021-12-07 14:39:30|17388.66|17388.66|17388.66|17388.66|17388.66|17388.66|17388.66|17388.66|0
1638888000000|2021-12-07 14:40:00|17389.08|17389.08|17383.8|17383.8|17389.08|17389.08|17382.68|17382.68|0
1638888010000|2021-12-07 14:40:10|17386.54|17386.54|17388.17|17388.17|17388.17|17388.17|17386.54|17386.54|0
1638888020000|2021-12-07 14:40:20|17389.61|17389.61|17389.83|17389.83|17389.83|17389.83|17389.61|17389.61|0
1638888030000|2021-12-07 14:40:30|17390.65|17390.65|17391.56|17391.56|17391.56|17391.56|17390.65|17390.65|0
1638888050000|2021-12-07 14:40:50|17392.47|17392.47|17392.47|17392.47|17392.47|17392.47|17392.47|17392.47|0
1638888060000|2021-12-07 14:41:00|17397.95|17397.95|17397.49|17397.49|17397.95|17397.95|17397.49|17397.49|0
1638888080000|2021-12-07 14:41:20|17396.5|17396.5|17396.5|17396.5|17396.5|17396.5|17396.5|17396.5|0
1638888100000|2021-12-07 14:41:40|17392.84|17392.84|17392.38|17392.38|17392.84|17392.84|17392.38|17392.38|0
1638888110000|2021-12-07 14:41:50|17393.86|17393.86|17393.86|17393.86|17393.86|17393.86|17393.86|17393.86|0
1638888120000|2021-12-07 14:42:00|17395.69|17395.69|17397.59|17397.59|17397.59|17397.59|17395.69|17395.69|0
1638888130000|2021-12-07 14:42:10|17398.06|17398.06|17402.15|17402.15|17402.15|17402.15|17398.06|17398.06|0
1638888140000|2021-12-07 14:42:20|17403.08|17403.08|17404.51|17404.51|17404.51|17404.51|17403.08|17403.08|0
1638888150000|2021-12-07 14:42:30|17403.69|17403.69|17403.69|17403.69|17403.69|17403.69|17403.69|17403.69|0
1638888160000|2021-12-07 14:42:40|17404.16|17404.16|17404.16|17404.16|17404.16|17404.16|17403.34|17403.34|0
1638888200000|2021-12-07 14:43:20|17404.63|17404.63|17404.63|17404.63|17404.63|17404.63|17404.63|17404.63|0
1638888230000|2021-12-07 14:43:50|17404.85|17404.85|17405.08|17405.08|17405.08|17405.08|17404.85|17404.85|0
1638888250000|2021-12-07 14:44:10|17405.64|17405.64|17405.64|17405.64|17405.64|17405.64|17405.64|17405.64|0
1638888260000|2021-12-07 14:44:20|17406.11|17406.11|17406.11|17406.11|17406.11|17406.11|17406.11|17406.11|0
1638888270000|2021-12-07 14:44:30|17405.29|17405.29|17405.29|17405.29|17405.29|17405.29|17405.29|17405.29|0
1638888280000|2021-12-07 14:44:40|17403|17403|17399.66|17399.66|17403|17403|17399.66|17399.66|0
1638888290000|2021-12-07 14:44:50|17398.55|17398.55|17410.38|17410.38|17410.38|17410.38|17398.55|17398.55|0
1638888300000|2021-12-07 14:45:00|17412.02|17412.02|17412.02|17412.02|17412.49|17412.49|17411.67|17411.67|0
1638888310000|2021-12-07 14:45:10|17412.48|17412.48|17413.42|17413.42|17413.42|17413.42|17412.48|17412.48|0
1638888320000|2021-12-07 14:45:20|17416.29|17416.29|17415.18|17415.18|17416.29|17416.29|17415.18|17415.18|0
1638888340000|2021-12-07 14:45:40|17414.36|17414.36|17414.36|17414.36|17414.36|17414.36|17414.36|17414.36|0
1638888350000|2021-12-07 14:45:50|17413.24|17413.24|17413.45|17413.45|17414.36|17414.36|17413.24|17413.24|0
1638888360000|2021-12-07 14:46:00|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|0
1638888370000|2021-12-07 14:46:10|17408.66|17408.66|17408.92|17408.92|17409.48|17409.48|17408.66|17408.66|0
1638888380000|2021-12-07 14:46:20|17410.75|17410.75|17410.75|17410.75|17410.75|17410.75|17410.75|17410.75|0
1638888390000|2021-12-07 14:46:30|17414.4|17414.4|17420.17|17420.17|17420.48|17420.48|17414.4|17414.4|0
1638888400000|2021-12-07 14:46:40|17420.72|17420.72|17419.05|17419.05|17421.28|17421.28|17418.49|17418.49|0
1638888410000|2021-12-07 14:46:50|17417.94|17417.94|17417.94|17417.94|17417.94|17417.94|17417.94|17417.94|0
1638888420000|2021-12-07 14:47:00|17418.49|17418.49|17419.05|17419.05|17419.05|17419.05|17418.49|17418.49|0
1638888430000|2021-12-07 14:47:10|17419.52|17419.52|17421.89|17421.89|17421.89|17421.89|17419.52|17419.52|0
1638888440000|2021-12-07 14:47:20|17419.86|17419.86|17419.86|17419.86|17419.86|17419.86|17419.86|17419.86|0
1638888460000|2021-12-07 14:47:40|17417.98|17417.98|17417.28|17417.28|17417.98|17417.98|17417.04|17417.04|0
1638888470000|2021-12-07 14:47:50|17414.42|17414.42|17413.95|17413.95|17414.42|17414.42|17413.95|17413.95|0
1638888480000|2021-12-07 14:48:00|17411.2|17411.2|17404.18|17404.18|17411.2|17411.2|17404.18|17404.18|0
1638888490000|2021-12-07 14:48:10|17402.51|17402.51|17401.6|17401.6|17403.07|17403.07|17401.6|17401.6|0
1638888500000|2021-12-07 14:48:20|17399.7|17399.7|17399.14|17399.14|17399.7|17399.7|17399.14|17399.14|0
1638888510000|2021-12-07 14:48:30|17395.03|17395.03|17395.01|17395.01|17396.44|17396.44|17395.01|17395.01|0
1638888520000|2021-12-07 14:48:40|17395.48|17395.48|17395.48|17395.48|17395.48|17395.48|17395.01|17395.01|0
1638888530000|2021-12-07 14:48:50|17396.59|17396.59|17396.83|17396.83|17398.27|17398.27|17396.59|17396.59|0
1638888540000|2021-12-07 14:49:00|17395.72|17395.72|17394.15|17394.15|17395.72|17395.72|17394.15|17394.15|0
1638888550000|2021-12-07 14:49:10|17394.71|17394.71|17394.15|17394.15|17394.71|17394.71|17394.15|17394.15|0
1638888560000|2021-12-07 14:49:20|17396.9|17396.9|17396.9|17396.9|17396.9|17396.9|17396.9|17396.9|0
1638888580000|2021-12-07 14:49:40|17398.72|17398.72|17398.72|17398.72|17398.72|17398.72|17398.72|17398.72|0
1638888590000|2021-12-07 14:49:50|17399.84|17399.84|17399.84|17399.84|17399.84|17399.84|17399.84|17399.84|0
1638888600000|2021-12-07 14:50:00|17401.27|17401.27|17405.39|17405.39|17405.8|17405.8|17401.27|17401.27|0
1638888620000|2021-12-07 14:50:20|17404.45|17404.45|17404.48|17404.48|17404.48|17404.48|17404.45|17404.45|0
1638888650000|2021-12-07 14:50:50|17399.54|17399.54|17401.42|17401.42|17401.42|17401.42|17399.12|17399.12|0
1638888660000|2021-12-07 14:51:00|17400.51|17400.51|17400.51|17400.51|17400.51|17400.51|17400.51|17400.51|0
1638888670000|2021-12-07 14:51:10|17400.98|17400.98|17401.17|17401.17|17401.17|17401.17|17399.35|17399.35|0
1638888680000|2021-12-07 14:51:20|17403.42|17403.42|17403.42|17403.42|17403.42|17403.42|17403.42|17403.42|0
1638888690000|2021-12-07 14:51:30|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|17402.31|0
1638888700000|2021-12-07 14:51:40|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|17400.64|0
1638888730000|2021-12-07 14:52:10|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|0
1638888740000|2021-12-07 14:52:20|17402.37|17402.37|17402.37|17402.37|17402.37|17402.37|17402.37|17402.37|0
1638888750000|2021-12-07 14:52:30|17401.45|17401.45|17402.68|17402.68|17402.68|17402.68|17401.45|17401.45|0
1638888760000|2021-12-07 14:52:40|17403.5|17403.5|17403.5|17403.5|17403.5|17403.5|17403.5|17403.5|0
1638888770000|2021-12-07 14:52:50|17405.32|17405.32|17411|17411|17411|17411|17405.32|17405.32|0
1638888790000|2021-12-07 14:53:10|17404.38|17404.38|17403.36|17403.36|17404.38|17404.38|17403.36|17403.36|0
1638888810000|2021-12-07 14:53:30|17400.19|17400.19|17396.23|17396.23|17400.19|17400.19|17396.23|17396.23|0
1638888820000|2021-12-07 14:53:40|17395.24|17395.24|17394.36|17394.36|17395.24|17395.24|17394.36|17394.36|0
1638888840000|2021-12-07 14:54:00|17395.3|17395.3|17397.78|17397.78|17398|17398|17395.3|17395.3|0
1638888850000|2021-12-07 14:54:10|17400.53|17400.53|17401|17401|17401|17401|17400.53|17400.53|0
1638888870000|2021-12-07 14:54:30|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|17401.21|0
1638888880000|2021-12-07 14:54:40|17401.65|17401.65|17401.86|17401.86|17402.07|17402.07|17401.65|17401.65|0
1638888900000|2021-12-07 14:55:00|17401.41|17401.41|17401.41|17401.41|17401.41|17401.41|17401.41|17401.41|0
1638888910000|2021-12-07 14:55:10|17400.6|17400.6|17398.77|17398.77|17400.6|17400.6|17398.77|17398.77|0
1638888930000|2021-12-07 14:55:30|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|17399.59|0
1638888940000|2021-12-07 14:55:40|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|17400.7|0
1638888950000|2021-12-07 14:55:50|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|0
1638888960000|2021-12-07 14:56:00|17397.41|17397.41|17392.11|17392.11|17397.41|17397.41|17392.11|17392.11|0
1638888970000|2021-12-07 14:56:10|17391.62|17391.62|17392.11|17392.11|17392.11|17392.11|17391.62|17391.62|0
1638888980000|2021-12-07 14:56:20|17391.89|17391.89|17391.89|17391.89|17391.89|17391.89|17391.89|17391.89|0
1638888990000|2021-12-07 14:56:30|17390.95|17390.95|17391.42|17391.42|17391.42|17391.42|17390.95|17390.95|0
1638889000000|2021-12-07 14:56:40|17391.89|17391.89|17388.73|17388.73|17391.89|17391.89|17388.73|17388.73|0
1638889050000|2021-12-07 14:57:30|17388.52|17388.52|17388.52|17388.52|17388.52|17388.52|17388.52|17388.52|0
1638889070000|2021-12-07 14:57:50|17391.71|17391.71|17393.71|17393.71|17394.77|17394.77|17391.71|17391.71|0
1638889080000|2021-12-07 14:58:00|17394.53|17394.53|17393.62|17393.62|17394.53|17394.53|17393.62|17393.62|0
1638889100000|2021-12-07 14:58:20|17392.7|17392.7|17392.7|17392.7|17392.7|17392.7|17392.7|17392.7|0
1638889130000|2021-12-07 14:58:50|17394.14|17394.14|17394.95|17394.95|17394.95|17394.95|17394.14|17394.14|0
1638889140000|2021-12-07 14:59:00|17396.39|17396.39|17394.95|17394.95|17396.39|17396.39|17394.95|17394.95|0
1638889150000|2021-12-07 14:59:10|17393.52|17393.52|17393.62|17393.62|17393.62|17393.62|17393.52|17393.52|0
1638889160000|2021-12-07 14:59:20|17394.61|17394.61|17394.61|17394.61|17394.61|17394.61|17394.61|17394.61|0
1638889190000|2021-12-07 14:59:50|17393.18|17393.18|17393.18|17393.18|17393.18|17393.18|17393.18|17393.18|0
1638889200000|2021-12-07 15:00:00|17394.61|17394.61|17395.55|17395.55|17395.55|17395.55|17394.61|17394.61|0
1638889260000|2021-12-07 15:01:00|17397.45|17397.45|17399.37|17399.37|17399.37|17399.37|17397.45|17397.45|0
1638889270000|2021-12-07 15:01:10|17400.18|17400.18|17401.43|17401.43|17403.16|17403.16|17400.09|17400.09|0
1638889280000|2021-12-07 15:01:20|17400|17400|17400.91|17400.91|17400.91|17400.91|17400|17400|0
1638889300000|2021-12-07 15:01:40|17400.09|17400.09|17400.09|17400.09|17400.09|17400.09|17400.09|17400.09|0
1638889310000|2021-12-07 15:01:50|17398.66|17398.66|17398.25|17398.25|17398.66|17398.66|17398.25|17398.25|0
1638889320000|2021-12-07 15:02:00|17397.13|17397.13|17397.13|17397.13|17397.13|17397.13|17396.32|17396.32|0
1638889330000|2021-12-07 15:02:10|17397.54|17397.54|17397.54|17397.54|17397.54|17397.54|17397.54|17397.54|0
1638889350000|2021-12-07 15:02:30|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|17396.63|0
1638889380000|2021-12-07 15:03:00|17398.06|17398.06|17398.06|17398.06|17398.06|17398.06|17398.06|17398.06|0
1638889400000|2021-12-07 15:03:20|17397.57|17397.57|17408.13|17408.13|17408.13|17408.13|17397.57|17397.57|0
1638889410000|2021-12-07 15:03:30|17408.75|17408.75|17408.54|17408.54|17408.75|17408.75|17408.54|17408.54|0
1638889420000|2021-12-07 15:03:40|17407.73|17407.73|17407.32|17407.32|17408.64|17408.64|17407.32|17407.32|0
1638889430000|2021-12-07 15:03:50|17405.9|17405.9|17403.36|17403.36|17405.9|17405.9|17403.36|17403.36|0
1638889440000|2021-12-07 15:04:00|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|17402.44|0
1638889450000|2021-12-07 15:04:10|17403.26|17403.26|17401.36|17401.36|17403.26|17403.26|17401.36|17401.36|0
1638889460000|2021-12-07 15:04:20|17400.67|17400.67|17400.67|17400.67|17400.67|17400.67|17400.67|17400.67|0
1638889470000|2021-12-07 15:04:30|17401.23|17401.23|17402.25|17402.25|17402.25|17402.25|17401.23|17401.23|0
1638889480000|2021-12-07 15:04:40|17403.18|17403.18|17403.18|17403.18|17403.18|17403.18|17403.18|17403.18|0
1638889510000|2021-12-07 15:05:10|17400.84|17400.84|17400.84|17400.84|17400.84|17400.84|17400.84|17400.84|0
1638889520000|2021-12-07 15:05:20|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|17400.28|0
1638889530000|2021-12-07 15:05:30|17399.72|17399.72|17399.72|17399.72|17399.72|17399.72|17399.72|17399.72|0
1638889540000|2021-12-07 15:05:40|17398.29|17398.29|17398.29|17398.29|17398.29|17398.29|17398.29|17398.29|0
1638889550000|2021-12-07 15:05:50|17397.47|17397.47|17397.47|17397.47|17397.47|17397.47|17397.47|17397.47|0
1638889560000|2021-12-07 15:06:00|17397.94|17397.94|17410.12|17410.12|17410.12|17410.12|17397.94|17397.94|0
1638889590000|2021-12-07 15:06:30|17409.65|17409.65|17409.65|17409.65|17409.65|17409.65|17409.65|17409.65|0
1638889610000|2021-12-07 15:06:50|17411.09|17411.09|17413.54|17413.54|17413.54|17413.54|17411.09|17411.09|0
1638889620000|2021-12-07 15:07:00|17414|17414|17415.34|17415.34|17415.55|17415.55|17414|17414|0
1638889630000|2021-12-07 15:07:10|17413.96|17413.96|17413.96|17413.96|17413.96|17413.96|17413.96|17413.96|0
1638889640000|2021-12-07 15:07:20|17412.14|17412.14|17412.14|17412.14|17412.14|17412.14|17412.14|17412.14|0
1638889660000|2021-12-07 15:07:40|17410.7|17410.7|17413.54|17413.54|17413.54|17413.54|17409.89|17409.89|0
1638889670000|2021-12-07 15:07:50|17414.53|17414.53|17415.03|17415.03|17415.03|17415.03|17414.53|17414.53|0
1638889680000|2021-12-07 15:08:00|17416.46|17416.46|17416.46|17416.46|17416.46|17416.46|17416.46|17416.46|0
1638889760000|2021-12-07 15:09:20|17416.02|17416.02|17416.02|17416.02|17416.02|17416.02|17416.02|17416.02|0
1638889770000|2021-12-07 15:09:30|17416.83|17416.83|17416.02|17416.02|17416.83|17416.83|17416.02|17416.02|0
1638889800000|2021-12-07 15:10:00|17414.19|17414.19|17410.91|17410.91|17414.19|17414.19|17410.91|17410.91|0
1638889810000|2021-12-07 15:10:10|17410.45|17410.45|17410.92|17410.92|17411.39|17411.39|17410.45|17410.45|0
1638889820000|2021-12-07 15:10:20|17410.36|17410.36|17410.36|17410.36|17410.36|17410.36|17410.36|17410.36|0
1638889840000|2021-12-07 15:10:40|17408.93|17408.93|17407.81|17407.81|17408.93|17408.93|17407.81|17407.81|0
1638889850000|2021-12-07 15:10:50|17407.61|17407.61|17407.61|17407.61|17407.61|17407.61|17407.61|17407.61|0
1638889860000|2021-12-07 15:11:00|17409.04|17409.04|17409.48|17409.48|17409.95|17409.95|17409.04|17409.04|0
1638889890000|2021-12-07 15:11:30|17408.67|17408.67|17408.67|17408.67|17408.67|17408.67|17408.67|17408.67|0
1638889900000|2021-12-07 15:11:40|17409.14|17409.14|17410.08|17410.08|17410.08|17410.08|17409.14|17409.14|0
1638889910000|2021-12-07 15:11:50|17409.14|17409.14|17408.19|17408.19|17409.14|17409.14|17408.19|17408.19|0
1638889920000|2021-12-07 15:12:00|17409.63|17409.63|17410.07|17410.07|17410.07|17410.07|17409.58|17409.58|0
1638889940000|2021-12-07 15:12:20|17411.02|17411.02|17411.02|17411.02|17411.02|17411.02|17411.02|17411.02|0
1638889950000|2021-12-07 15:12:30|17410.79|17410.79|17410.79|17410.79|17410.79|17410.79|17410.79|17410.79|0
1638889960000|2021-12-07 15:12:40|17411.91|17411.91|17411.91|17411.91|17411.91|17411.91|17411.91|17411.91|0
1638889990000|2021-12-07 15:13:10|17412.38|17412.38|17412.38|17412.38|17412.38|17412.38|17412.38|17412.38|0
1638890020000|2021-12-07 15:13:40|17413.29|17413.29|17413.29|17413.29|17413.29|17413.29|17413.29|17413.29|0
1638890030000|2021-12-07 15:13:50|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|17413.76|0
1638890040000|2021-12-07 15:14:00|17414.17|17414.17|17414.17|17414.17|17414.17|17414.17|17414.17|17414.17|0
1638890070000|2021-12-07 15:14:30|17416.91|17416.91|17416.91|17416.91|17416.91|17416.91|17416.91|17416.91|0
1638890090000|2021-12-07 15:14:50|17415.48|17415.48|17415.48|17415.48|17415.48|17415.48|17415.48|17415.48|0
1638890110000|2021-12-07 15:15:10|17415.95|17415.95|17415.95|17415.95|17415.95|17415.95|17415.95|17415.95|0
1638890120000|2021-12-07 15:15:20|17417.58|17417.58|17419.79|17419.79|17419.79|17419.79|17417.58|17417.58|0
1638890130000|2021-12-07 15:15:30|17420.2|17420.2|17420.2|17420.2|17420.2|17420.2|17420.2|17420.2|0
1638890140000|2021-12-07 15:15:40|17420.67|17420.67|17424.09|17424.09|17424.09|17424.09|17420.67|17420.67|0
1638890150000|2021-12-07 15:15:50|17424.56|17424.56|17427.14|17427.14|17427.14|17427.14|17424.56|17424.56|0
1638890160000|2021-12-07 15:16:00|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|0
1638890180000|2021-12-07 15:16:20|17429.07|17429.07|17429.07|17429.07|17429.07|17429.07|17429.07|17429.07|0
1638890190000|2021-12-07 15:16:30|17429.3|17429.3|17435.41|17435.41|17436.02|17436.02|17429.3|17429.3|0
1638890200000|2021-12-07 15:16:40|17436.84|17436.84|17436.84|17436.84|17436.84|17436.84|17436.84|17436.84|0
1638890220000|2021-12-07 15:17:00|17437.06|17437.06|17436.59|17436.59|17437.53|17437.53|17435.78|17435.78|0
1638890230000|2021-12-07 15:17:10|17441.16|17441.16|17439.33|17439.33|17441.16|17441.16|17439.33|17439.33|0
1638890260000|2021-12-07 15:17:40|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|17439.11|0
1638890270000|2021-12-07 15:17:50|17439.58|17439.58|17438.15|17438.15|17439.58|17439.58|17438.15|17438.15|0
1638890360000|2021-12-07 15:19:20|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|0
1638890370000|2021-12-07 15:19:30|17432.88|17432.88|17428.49|17428.49|17434.56|17434.56|17427.67|17427.67|0
1638890380000|2021-12-07 15:19:40|17427.67|17427.67|17426.24|17426.24|17427.67|17427.67|17426.24|17426.24|0
1638890430000|2021-12-07 15:20:30|17424.81|17424.81|17424.81|17424.81|17424.81|17424.81|17424.81|17424.81|0
1638890450000|2021-12-07 15:20:50|17423.87|17423.87|17423.05|17423.05|17423.87|17423.87|17423.05|17423.05|0
1638890460000|2021-12-07 15:21:00|17422.59|17422.59|17410.39|17410.39|17422.59|17422.59|17410.39|17410.39|0
1638890470000|2021-12-07 15:21:10|17409.84|17409.84|17408.67|17408.67|17409.84|17409.84|17408.67|17408.67|0
1638890480000|2021-12-07 15:21:20|17409.61|17409.61|17409.61|17409.61|17409.61|17409.61|17409.61|17409.61|0
1638890490000|2021-12-07 15:21:30|17409.2|17409.2|17409.2|17409.2|17409.2|17409.2|17409.2|17409.2|0
1638890510000|2021-12-07 15:21:50|17409.67|17409.67|17419.06|17419.06|17419.06|17419.06|17409.67|17409.67|0
1638890520000|2021-12-07 15:22:00|17418.59|17418.59|17418.59|17418.59|17418.59|17418.59|17418.59|17418.59|0
1638890530000|2021-12-07 15:22:10|17417.66|17417.66|17418.48|17418.48|17418.48|17418.48|17417.66|17417.66|0
1638890540000|2021-12-07 15:22:20|17417.05|17417.05|17417.05|17417.05|17417.05|17417.05|17417.05|17417.05|0
1638890550000|2021-12-07 15:22:30|17416.49|17416.49|17417.6|17417.6|17417.6|17417.6|17416.49|17416.49|0
1638890570000|2021-12-07 15:22:50|17418.07|17418.07|17415.37|17415.37|17418.07|17418.07|17415.37|17415.37|0
1638890590000|2021-12-07 15:23:10|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|0
1638890630000|2021-12-07 15:23:50|17414.5|17414.5|17414.5|17414.5|17414.5|17414.5|17414.5|17414.5|0
1638890640000|2021-12-07 15:24:00|17412.25|17412.25|17409.03|17409.03|17412.25|17412.25|17409.03|17409.03|0
1638890670000|2021-12-07 15:24:30|17409.85|17409.85|17413.31|17413.31|17413.31|17413.31|17409.85|17409.85|0
1638890710000|2021-12-07 15:25:10|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|17416.17|0
1638890720000|2021-12-07 15:25:20|17416.4|17416.4|17416.4|17416.4|17416.4|17416.4|17416.4|17416.4|0
1638890730000|2021-12-07 15:25:30|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|17415.93|0
1638890750000|2021-12-07 15:25:50|17417.04|17417.04|17417.86|17417.86|17417.86|17417.86|17417.04|17417.04|0
1638890760000|2021-12-07 15:26:00|17417.39|17417.39|17417.57|17417.57|17417.57|17417.57|17415.71|17415.71|0
1638890770000|2021-12-07 15:26:10|17416.75|17416.75|17416.75|17416.75|17416.75|17416.75|17416.75|17416.75|0
1638890780000|2021-12-07 15:26:20|17418.19|17418.19|17417.63|17417.63|17418.19|17418.19|17417.63|17417.63|0
1638890790000|2021-12-07 15:26:30|17418.44|17418.44|17418.44|17418.44|17418.44|17418.44|17418.44|17418.44|0
1638890810000|2021-12-07 15:26:50|17417.97|17417.97|17417.5|17417.5|17417.97|17417.97|17417.5|17417.5|0
1638890840000|2021-12-07 15:27:20|17416.69|17416.69|17416.13|17416.13|17416.69|17416.69|17416.13|17416.13|0
1638890890000|2021-12-07 15:28:10|17416.6|17416.6|17417.07|17417.07|17417.07|17417.07|17416.6|17416.6|0
1638890900000|2021-12-07 15:28:20|17416.6|17416.6|17416.6|17416.6|17416.6|17416.6|17416.6|17416.6|0
1638890910000|2021-12-07 15:28:30|17415.2|17415.2|17415.2|17415.2|17415.2|17415.2|17415.2|17415.2|0
1638890930000|2021-12-07 15:28:50|17415.7|17415.7|17415.7|17415.7|17415.7|17415.7|17415.7|17415.7|0
1638890960000|2021-12-07 15:29:20|17414.27|17414.27|17414.27|17414.27|17414.27|17414.27|17414.27|17414.27|0
1638890970000|2021-12-07 15:29:30|17413.8|17413.8|17411.56|17411.56|17413.8|17413.8|17411|17411|0
1638891000000|2021-12-07 15:30:00|17410.57|17410.57|17409.08|17409.08|17410.57|17410.57|17409.08|17409.08|0
1638891010000|2021-12-07 15:30:10|17408.26|17408.26|17408.26|17408.26|17408.26|17408.26|17408.26|17408.26|0
1638891020000|2021-12-07 15:30:20|17406.83|17406.83|17413.75|17413.75|17413.75|17413.75|17406.83|17406.83|0
1638891030000|2021-12-07 15:30:30|17414.57|17414.57|17415.04|17415.04|17415.04|17415.04|17414.57|17414.57|0
1638891040000|2021-12-07 15:30:40|17415.45|17415.45|17415.45|17415.45|17415.92|17415.92|17415.45|17415.45|0
1638891060000|2021-12-07 15:31:00|17414.98|17414.98|17416.84|17416.84|17416.84|17416.84|17414.98|17414.98|0
1638891080000|2021-12-07 15:31:20|17417.31|17417.31|17417.31|17417.31|17417.31|17417.31|17417.31|17417.31|0
1638891120000|2021-12-07 15:32:00|17417.81|17417.81|17417.81|17417.81|17417.81|17417.81|17417.81|17417.81|0
1638891130000|2021-12-07 15:32:10|17418.44|17418.44|17425.81|17425.81|17425.81|17425.81|17418.44|17418.44|0
1638891140000|2021-12-07 15:32:20|17424.37|17424.37|17424.37|17424.37|17424.37|17424.37|17424.37|17424.37|0
1638891160000|2021-12-07 15:32:40|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|17424.6|0
1638891170000|2021-12-07 15:32:50|17425.41|17425.41|17426.23|17426.23|17426.23|17426.23|17425.41|17425.41|0
1638891180000|2021-12-07 15:33:00|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|17427.64|0
1638891190000|2021-12-07 15:33:10|17428.11|17428.11|17429.55|17429.55|17429.55|17429.55|17428.11|17428.11|0
1638891200000|2021-12-07 15:33:20|17430.98|17430.98|17434.64|17434.64|17434.64|17434.64|17430.98|17430.98|0
1638891210000|2021-12-07 15:33:30|17435.46|17435.46|17435.46|17435.46|17435.46|17435.46|17435.46|17435.46|0
1638891220000|2021-12-07 15:33:40|17434.9|17434.9|17431.8|17431.8|17434.9|17434.9|17431.8|17431.8|0
1638891230000|2021-12-07 15:33:50|17432.61|17432.61|17426.6|17426.6|17433.43|17433.43|17426.6|17426.6|0
1638891240000|2021-12-07 15:34:00|17425.79|17425.79|17424.7|17424.7|17425.79|17425.79|17424.7|17424.7|0
1638891260000|2021-12-07 15:34:20|17421.6|17421.6|17421.6|17421.6|17421.6|17421.6|17421.6|17421.6|0
1638891270000|2021-12-07 15:34:30|17420.16|17420.16|17420.16|17420.16|17420.16|17420.16|17420.16|17420.16|0
1638891280000|2021-12-07 15:34:40|17418.53|17418.53|17417.62|17417.62|17418.53|17418.53|17417.62|17417.62|0
1638891300000|2021-12-07 15:35:00|17413.32|17413.32|17413.32|17413.32|17413.32|17413.32|17413.32|17413.32|0
1638891310000|2021-12-07 15:35:10|17411.89|17411.89|17411.89|17411.89|17411.89|17411.89|17411.89|17411.89|0
1638891320000|2021-12-07 15:35:20|17411.68|17411.68|17411.68|17411.68|17411.68|17411.68|17411.68|17411.68|0
1638891330000|2021-12-07 15:35:30|17409.85|17409.85|17407.2|17407.2|17409.85|17409.85|17407.2|17407.2|0
1638891340000|2021-12-07 15:35:40|17407.67|17407.67|17400.06|17400.06|17407.67|17407.67|17400.06|17400.06|0
1638891360000|2021-12-07 15:36:00|17399.59|17399.59|17396.85|17396.85|17399.59|17399.59|17396.85|17396.85|0
1638891370000|2021-12-07 15:36:10|17393.99|17393.99|17394.13|17394.13|17395.54|17395.54|17393.99|17393.99|0
1638891450000|2021-12-07 15:37:30|17395.04|17395.04|17394.6|17394.6|17395.04|17395.04|17394.6|17394.6|0
1638891460000|2021-12-07 15:37:40|17396.03|17396.03|17396.03|17396.03|17396.03|17396.03|17396.03|17396.03|0
1638891480000|2021-12-07 15:38:00|17401.52|17401.52|17404.59|17404.59|17404.59|17404.59|17401.52|17401.52|0
1638891490000|2021-12-07 15:38:10|17404.38|17404.38|17404.59|17404.59|17404.59|17404.59|17404.38|17404.38|0
1638891520000|2021-12-07 15:38:40|17405.4|17405.4|17405.4|17405.4|17405.4|17405.4|17405.4|17405.4|0
1638891530000|2021-12-07 15:38:50|17406.32|17406.32|17406.32|17406.32|17406.32|17406.32|17406.32|17406.32|0
1638891560000|2021-12-07 15:39:20|17407.75|17407.75|17411.21|17411.21|17412.65|17412.65|17407.75|17407.75|0
1638891570000|2021-12-07 15:39:30|17412.15|17412.15|17410.72|17410.72|17412.15|17412.15|17410.72|17410.72|0
1638891580000|2021-12-07 15:39:40|17411.13|17411.13|17411.13|17411.13|17411.13|17411.13|17410.32|17410.32|0
1638891610000|2021-12-07 15:40:10|17410.32|17410.32|17409.4|17409.4|17410.32|17410.32|17409.4|17409.4|0
1638891620000|2021-12-07 15:40:20|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|17407.97|0
1638891640000|2021-12-07 15:40:40|17407.03|17407.03|17407.03|17407.03|17407.03|17407.03|17407.03|17407.03|0
1638891690000|2021-12-07 15:41:30|17408.46|17408.46|17410.86|17410.86|17410.86|17410.86|17408.46|17408.46|0
1638891720000|2021-12-07 15:42:00|17411.68|17411.68|17411.68|17411.68|17411.68|17411.68|17411.68|17411.68|0
1638891740000|2021-12-07 15:42:20|17413.11|17413.11|17411.7|17411.7|17413.11|17413.11|17411.7|17411.7|0
1638891750000|2021-12-07 15:42:30|17412.52|17412.52|17412.99|17412.99|17412.99|17412.99|17412.52|17412.52|0
1638891760000|2021-12-07 15:42:40|17413.54|17413.54|17412.99|17412.99|17413.54|17413.54|17412.99|17412.99|0
1638891780000|2021-12-07 15:43:00|17414.57|17414.57|17417.02|17417.02|17417.02|17417.02|17414.57|17414.57|0
1638891800000|2021-12-07 15:43:20|17420.6|17420.6|17419.17|17419.17|17420.6|17420.6|17419.17|17419.17|0
1638891810000|2021-12-07 15:43:30|17418.35|17418.35|17416.71|17416.71|17418.35|17418.35|17416.71|17416.71|0
1638891840000|2021-12-07 15:44:00|17416.93|17416.93|17415.43|17415.43|17416.93|17416.93|17415.43|17415.43|0
1638891860000|2021-12-07 15:44:20|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|0
1638891890000|2021-12-07 15:44:50|17416.39|17416.39|17416.39|17416.39|17416.39|17416.39|17416.39|17416.39|0
1638891900000|2021-12-07 15:45:00|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|0
1638891920000|2021-12-07 15:45:20|17415.43|17415.43|17414|17414|17415.43|17415.43|17414|17414|0
1638891950000|2021-12-07 15:45:50|17414.49|17414.49|17414.99|17414.99|17414.99|17414.99|17414.49|17414.49|0
1638891960000|2021-12-07 15:46:00|17413.56|17413.56|17413|17413|17413.56|17413.56|17413|17413|0
1638891980000|2021-12-07 15:46:20|17412.53|17412.53|17411.14|17411.14|17412.53|17412.53|17411.14|17411.14|0
1638892020000|2021-12-07 15:47:00|17410.58|17410.58|17410.02|17410.02|17410.58|17410.58|17410.02|17410.02|0
1638892040000|2021-12-07 15:47:20|17410.24|17410.24|17409.11|17409.11|17410.69|17410.69|17409.11|17409.11|0
1638892060000|2021-12-07 15:47:40|17407.68|17407.68|17407.68|17407.68|17407.68|17407.68|17407.68|17407.68|0
1638892070000|2021-12-07 15:47:50|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|17406.86|0
1638892080000|2021-12-07 15:48:00|17405.12|17405.12|17406.97|17406.97|17406.97|17406.97|17405.12|17405.12|0
1638892120000|2021-12-07 15:48:40|17407.91|17407.91|17410.27|17410.27|17410.27|17410.27|17407.91|17407.91|0
1638892140000|2021-12-07 15:49:00|17408.84|17408.84|17408.84|17408.84|17408.84|17408.84|17408.84|17408.84|0
1638892160000|2021-12-07 15:49:20|17409.25|17409.25|17408.26|17408.26|17409.25|17409.25|17408.26|17408.26|0
1638892170000|2021-12-07 15:49:30|17408.73|17408.73|17405.44|17405.44|17408.73|17408.73|17405.44|17405.44|0
1638892180000|2021-12-07 15:49:40|17404.66|17404.66|17404.07|17404.07|17404.88|17404.88|17404.07|17404.07|0
1638892210000|2021-12-07 15:50:10|17404.88|17404.88|17405.91|17405.91|17405.91|17405.91|17404.88|17404.88|0
1638892240000|2021-12-07 15:50:40|17406.73|17406.73|17405.74|17405.74|17406.73|17406.73|17405.74|17405.74|0
1638892260000|2021-12-07 15:51:00|17404.62|17404.62|17404.62|17404.62|17404.62|17404.62|17404.62|17404.62|0
1638892270000|2021-12-07 15:51:10|17405.44|17405.44|17405.44|17405.44|17405.44|17405.44|17405.44|17405.44|0
1638892280000|2021-12-07 15:51:20|17404.62|17404.62|17404.06|17404.06|17404.62|17404.62|17404.06|17404.06|0
1638892290000|2021-12-07 15:51:30|17403.6|17403.6|17403.6|17403.6|17403.6|17403.6|17403.6|17403.6|0
1638892300000|2021-12-07 15:51:40|17402.17|17402.17|17402.17|17402.17|17402.17|17402.17|17402.17|17402.17|0
1638892340000|2021-12-07 15:52:20|17402.64|17402.64|17402.64|17402.64|17402.64|17402.64|17402.64|17402.64|0
1638892360000|2021-12-07 15:52:40|17403.1|17403.1|17401.67|17401.67|17403.1|17403.1|17401.67|17401.67|0
1638892370000|2021-12-07 15:52:50|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|17401.45|0
1638892390000|2021-12-07 15:53:10|17402.36|17402.36|17406.34|17406.34|17406.34|17406.34|17402.36|17402.36|0
1638892400000|2021-12-07 15:53:20|17407.16|17407.16|17407.16|17407.16|17407.16|17407.16|17407.16|17407.16|0
1638892410000|2021-12-07 15:53:30|17404.29|17404.29|17404.29|17404.29|17404.29|17404.29|17404.29|17404.29|0
1638892420000|2021-12-07 15:53:40|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|17403.47|0
1638892440000|2021-12-07 15:54:00|17402.66|17402.66|17402.21|17402.21|17402.66|17402.66|17401.74|17401.74|0
1638892460000|2021-12-07 15:54:20|17401.99|17401.99|17401.17|17401.17|17401.99|17401.99|17400.36|17400.36|0
1638892470000|2021-12-07 15:54:30|17399.89|17399.89|17399.89|17399.89|17399.89|17399.89|17399.89|17399.89|0
1638892480000|2021-12-07 15:54:40|17398.45|17398.45|17398.45|17398.45|17398.45|17398.45|17398.45|17398.45|0
1638892490000|2021-12-07 15:54:50|17397.63|17397.63|17397.63|17397.63|17397.63|17397.63|17397.63|17397.63|0
1638892500000|2021-12-07 15:55:00|17397.16|17397.16|17396.35|17396.35|17397.16|17397.16|17396.35|17396.35|0
1638892510000|2021-12-07 15:55:10|17395.53|17395.53|17393.18|17393.18|17395.53|17395.53|17393.18|17393.18|0
1638892520000|2021-12-07 15:55:20|17392.07|17392.07|17392.07|17392.07|17392.07|17392.07|17392.07|17392.07|0
1638892540000|2021-12-07 15:55:40|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|17391.6|0
1638892550000|2021-12-07 15:55:50|17390.6|17390.6|17391.1|17391.1|17391.1|17391.1|17390.6|17390.6|0
1638892560000|2021-12-07 15:56:00|17389.57|17389.57|17384.33|17384.33|17389.57|17389.57|17384.33|17384.33|0
1638892570000|2021-12-07 15:56:10|17384.89|17384.89|17384.89|17384.89|17384.89|17384.89|17384.89|17384.89|0
1638892580000|2021-12-07 15:56:20|17385.7|17385.7|17385.7|17385.7|17385.7|17385.7|17385.7|17385.7|0
1638892600000|2021-12-07 15:56:40|17386.26|17386.26|17386.26|17386.26|17386.26|17386.26|17386.26|17386.26|0
1638892620000|2021-12-07 15:57:00|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|17386.76|0
1638892630000|2021-12-07 15:57:10|17387.57|17387.57|17388.13|17388.13|17388.13|17388.13|17387.57|17387.57|0
1638892640000|2021-12-07 15:57:20|17388.69|17388.69|17389.16|17389.16|17389.16|17389.16|17388.69|17388.69|0
1638892670000|2021-12-07 15:57:50|17389.63|17389.63|17389.63|17389.63|17389.63|17389.63|17389.63|17389.63|0
1638892690000|2021-12-07 15:58:10|17388.19|17388.19|17391.06|17391.06|17391.06|17391.06|17388.19|17388.19|0
1638892700000|2021-12-07 15:58:20|17391.53|17391.53|17391.53|17391.53|17391.53|17391.53|17391.53|17391.53|0
1638892710000|2021-12-07 15:58:30|17390.09|17390.09|17388.66|17388.66|17390.09|17390.09|17388.66|17388.66|0
1638892720000|2021-12-07 15:58:40|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|0
1638892760000|2021-12-07 15:59:20|17388.19|17388.19|17388.19|17388.19|17388.19|17388.19|17388.19|17388.19|0
1638892770000|2021-12-07 15:59:30|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|17387.72|0
1638892800000|2021-12-07 16:00:00|17387.17|17387.17|17387.17|17387.17|17387.17|17387.17|17387.17|17387.17|0
1638892810000|2021-12-07 16:00:10|17388.28|17388.28|17387.72|17387.72|17388.28|17388.28|17387.72|17387.72|0
1638892830000|2021-12-07 16:00:30|17388.19|17388.19|17388.81|17388.81|17388.81|17388.81|17387.99|17387.99|0
1638892860000|2021-12-07 16:01:00|17388.34|17388.34|17387.69|17387.69|17388.34|17388.34|17387.22|17387.22|0
1638892900000|2021-12-07 16:01:40|17386.87|17386.87|17386.87|17386.87|17386.87|17386.87|17386.87|17386.87|0
1638892920000|2021-12-07 16:02:00|17385.44|17385.44|17385.74|17385.74|17385.74|17385.74|17384.63|17384.63|0
1638892950000|2021-12-07 16:02:30|17384.83|17384.83|17385.03|17385.03|17385.03|17385.03|17384.83|17384.83|0
1638892960000|2021-12-07 16:02:40|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|17384.57|0
1638892970000|2021-12-07 16:02:50|17383.45|17383.45|17382.83|17382.83|17383.45|17383.45|17382.83|17382.83|0
1638892980000|2021-12-07 16:03:00|17382.02|17382.02|17379.72|17379.72|17382.02|17382.02|17379.72|17379.72|0
1638892990000|2021-12-07 16:03:10|17380.27|17380.27|17379.16|17379.16|17380.27|17380.27|17379.16|17379.16|0
1638893010000|2021-12-07 16:03:30|17378.34|17378.34|17378.34|17378.34|17378.34|17378.34|17378.34|17378.34|0
1638893030000|2021-12-07 16:03:50|17377.9|17377.9|17377.9|17377.9|17377.9|17377.9|17377.9|17377.9|0
1638893040000|2021-12-07 16:04:00|17375.91|17375.91|17374.75|17374.75|17375.91|17375.91|17374.08|17374.08|0
1638893060000|2021-12-07 16:04:20|17373.32|17373.32|17373.32|17373.32|17373.32|17373.32|17373.32|17373.32|0
1638893070000|2021-12-07 16:04:30|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|17372.5|0
1638893080000|2021-12-07 16:04:40|17371.69|17371.69|17371.69|17371.69|17371.69|17371.69|17371.69|17371.69|0
1638893110000|2021-12-07 16:05:10|17370.26|17370.26|17368.35|17368.35|17370.26|17370.26|17368.35|17368.35|0
1638893120000|2021-12-07 16:05:20|17369.78|17369.78|17370.73|17370.73|17372.16|17372.16|17369.78|17369.78|0
1638893130000|2021-12-07 16:05:30|17372.16|17372.16|17373.59|17373.59|17373.59|17373.59|17372.16|17372.16|0
1638893140000|2021-12-07 16:05:40|17374.06|17374.06|17375.69|17375.69|17375.69|17375.69|17374.06|17374.06|0
1638893150000|2021-12-07 16:05:50|17376.81|17376.81|17379.25|17379.25|17379.25|17379.25|17376.81|17376.81|0
1638893180000|2021-12-07 16:06:20|17379.72|17379.72|17379.72|17379.72|17379.72|17379.72|17379.72|17379.72|0
1638893200000|2021-12-07 16:06:40|17379.25|17379.25|17379.25|17379.25|17379.25|17379.25|17379.25|17379.25|0
1638893210000|2021-12-07 16:06:50|17377.62|17377.62|17375.79|17375.79|17377.62|17377.62|17375.79|17375.79|0
1638893230000|2021-12-07 16:07:10|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|0
1638893260000|2021-12-07 16:07:40|17377.42|17377.42|17381.01|17381.01|17381.48|17381.48|17377.42|17377.42|0
1638893300000|2021-12-07 16:08:20|17381.51|17381.51|17382.06|17382.06|17382.06|17382.06|17381.51|17381.51|0
1638893310000|2021-12-07 16:08:30|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|0
1638893330000|2021-12-07 16:08:50|17381.72|17381.72|17381.72|17381.72|17381.72|17381.72|17381.72|17381.72|0
1638893340000|2021-12-07 16:09:00|17381.94|17381.94|17381.94|17381.94|17381.94|17381.94|17381.94|17381.94|0
1638893350000|2021-12-07 16:09:10|17381.73|17381.73|17381.73|17381.73|17381.73|17381.73|17381.18|17381.18|0
1638893380000|2021-12-07 16:09:40|17382.55|17382.55|17382.55|17382.55|17382.55|17382.55|17382.55|17382.55|0
1638893390000|2021-12-07 16:09:50|17383.48|17383.48|17383.48|17383.48|17383.48|17383.48|17383.48|17383.48|0
1638893400000|2021-12-07 16:10:00|17384.92|17384.92|17385.39|17385.39|17385.39|17385.39|17384.92|17384.92|0
1638893410000|2021-12-07 16:10:10|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|17386.82|0
1638893420000|2021-12-07 16:10:20|17386.61|17386.61|17386.62|17386.62|17386.62|17386.62|17386.15|17386.15|0
1638893440000|2021-12-07 16:10:40|17387.43|17387.43|17387.43|17387.43|17387.43|17387.43|17387.43|17387.43|0
1638893450000|2021-12-07 16:10:50|17386.62|17386.62|17386.62|17386.62|17386.62|17386.62|17386.62|17386.62|0
1638893460000|2021-12-07 16:11:00|17387.53|17387.53|17387.53|17387.53|17387.53|17387.53|17387.53|17387.53|0
1638893470000|2021-12-07 16:11:10|17389.41|17389.41|17390.85|17390.85|17390.85|17390.85|17389.41|17389.41|0
1638893520000|2021-12-07 16:12:00|17388.94|17388.94|17386.4|17386.4|17388.94|17388.94|17386.4|17386.4|0
1638893540000|2021-12-07 16:12:20|17385.46|17385.46|17385.46|17385.46|17385.46|17385.46|17385.46|17385.46|0
1638893550000|2021-12-07 16:12:30|17385.93|17385.93|17385.93|17385.93|17385.93|17385.93|17385.93|17385.93|0
1638893560000|2021-12-07 16:12:40|17386.74|17386.74|17386.19|17386.19|17386.74|17386.74|17386.19|17386.19|0
1638893570000|2021-12-07 16:12:50|17386.74|17386.74|17386.19|17386.19|17386.74|17386.74|17386.19|17386.19|0
1638893580000|2021-12-07 16:13:00|17385.96|17385.96|17387.19|17387.19|17387.39|17387.39|17385.96|17385.96|0
1638893630000|2021-12-07 16:13:50|17386.97|17386.97|17386.97|17386.97|17386.97|17386.97|17386.97|17386.97|0
1638893640000|2021-12-07 16:14:00|17385.54|17385.54|17385.54|17385.54|17385.54|17385.54|17385.54|17385.54|0
1638893650000|2021-12-07 16:14:10|17384.6|17384.6|17384.6|17384.6|17384.6|17384.6|17384.6|17384.6|0
1638893680000|2021-12-07 16:14:40|17384.37|17384.37|17384.84|17384.84|17384.84|17384.84|17384.37|17384.37|0
1638893700000|2021-12-07 16:15:00|17386.28|17386.28|17386.77|17386.77|17386.77|17386.77|17386.28|17386.28|0
1638893710000|2021-12-07 16:15:10|17387.24|17387.24|17387.71|17387.71|17387.71|17387.71|17387.24|17387.24|0
1638893720000|2021-12-07 16:15:20|17388.53|17388.53|17393.58|17393.58|17394.14|17394.14|17388.53|17388.53|0
1638893730000|2021-12-07 16:15:30|17394.06|17394.06|17394.06|17394.06|17394.06|17394.06|17394.06|17394.06|0
1638893740000|2021-12-07 16:15:40|17393.58|17393.58|17393.11|17393.11|17394.4|17394.4|17393.11|17393.11|0
1638893750000|2021-12-07 16:15:50|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|17392.2|0
1638893760000|2021-12-07 16:16:00|17391.7|17391.7|17390.1|17390.1|17391.7|17391.7|17390.1|17390.1|0
1638893770000|2021-12-07 16:16:10|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|17388.11|0
1638893780000|2021-12-07 16:16:20|17387.64|17387.64|17387.64|17387.64|17387.64|17387.64|17387.64|17387.64|0
1638893810000|2021-12-07 16:16:50|17386.2|17386.2|17395.06|17395.06|17395.06|17395.06|17386.2|17386.2|0
1638893820000|2021-12-07 16:17:00|17395.62|17395.62|17395.32|17395.32|17396.43|17396.43|17394.2|17394.2|0
1638893830000|2021-12-07 16:17:10|17394.76|17394.76|17395.32|17395.32|17395.32|17395.32|17394.76|17394.76|0
1638893840000|2021-12-07 16:17:20|17396.53|17396.53|17396.53|17396.53|17396.53|17396.53|17396.53|17396.53|0
1638893850000|2021-12-07 16:17:30|17394.86|17394.86|17394.86|17394.86|17394.86|17394.86|17394.86|17394.86|0
1638893870000|2021-12-07 16:17:50|17394.36|17394.36|17394.36|17394.36|17394.36|17394.36|17394.36|17394.36|0
1638893900000|2021-12-07 16:18:20|17395.27|17395.27|17394.36|17394.36|17395.27|17395.27|17394.36|17394.36|0
1638893920000|2021-12-07 16:18:40|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|17392.46|0
1638893940000|2021-12-07 16:19:00|17393.45|17393.45|17393.45|17393.45|17393.45|17393.45|17393.45|17393.45|0
1638893950000|2021-12-07 16:19:10|17392.02|17392.02|17392.02|17392.02|17392.02|17392.02|17392.02|17392.02|0
1638893960000|2021-12-07 16:19:20|17391.02|17391.02|17390.55|17390.55|17391.02|17391.02|17390.55|17390.55|0
1638893970000|2021-12-07 16:19:30|17389.64|17389.64|17388.62|17388.62|17389.64|17389.64|17388.15|17388.15|0
1638893980000|2021-12-07 16:19:40|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|0
1638894000000|2021-12-07 16:20:00|17386.51|17386.51|17379.59|17379.59|17386.51|17386.51|17379.59|17379.59|0
1638894010000|2021-12-07 16:20:10|17378.16|17378.16|17378.16|17378.16|17378.16|17378.16|17378.16|17378.16|0
1638894020000|2021-12-07 16:20:20|17378.63|17378.63|17376.76|17376.76|17378.63|17378.63|17376.76|17376.76|0
1638894030000|2021-12-07 16:20:30|17376.55|17376.55|17376.55|17376.55|17376.55|17376.55|17376.55|17376.55|0
1638894040000|2021-12-07 16:20:40|17377.97|17377.97|17376.94|17376.94|17377.97|17377.97|17376.94|17376.94|0
1638894050000|2021-12-07 16:20:50|17377.9|17377.9|17375.09|17375.09|17377.9|17377.9|17375.09|17375.09|0
1638894060000|2021-12-07 16:21:00|17377.96|17377.96|17379.81|17379.81|17379.81|17379.81|17377.96|17377.96|0
1638894070000|2021-12-07 16:21:10|17380.31|17380.31|17379.84|17379.84|17380.31|17380.31|17379.84|17379.84|0
1638894080000|2021-12-07 16:21:20|17380.77|17380.77|17382.16|17382.16|17382.16|17382.16|17380.77|17380.77|0
1638894090000|2021-12-07 16:21:30|17382.97|17382.97|17382.5|17382.5|17382.97|17382.97|17382.5|17382.5|0
1638894100000|2021-12-07 16:21:40|17381.07|17381.07|17375.66|17375.66|17381.07|17381.07|17375.66|17375.66|0
1638894120000|2021-12-07 16:22:00|17376.21|17376.21|17376.21|17376.21|17376.21|17376.21|17376.21|17376.21|0
1638894140000|2021-12-07 16:22:20|17376.68|17376.68|17376.68|17376.68|17376.68|17376.68|17376.68|17376.68|0
1638894150000|2021-12-07 16:22:30|17377.59|17377.59|17376.31|17376.31|17381.36|17381.36|17376.31|17376.31|0
1638894170000|2021-12-07 16:22:50|17377.25|17377.25|17377.25|17377.25|17377.25|17377.25|17377.25|17377.25|0
1638894180000|2021-12-07 16:23:00|17378.06|17378.06|17377.78|17377.78|17378.06|17378.06|17377.07|17377.07|0
1638894190000|2021-12-07 16:23:10|17377.31|17377.31|17380.18|17380.18|17380.18|17380.18|17377.31|17377.31|0
1638894200000|2021-12-07 16:23:20|17381.09|17381.09|17384.41|17384.41|17384.41|17384.41|17381.09|17381.09|0
1638894210000|2021-12-07 16:23:30|17384.97|17384.97|17384.97|17384.97|17385.44|17385.44|17384.97|17384.97|0
1638894230000|2021-12-07 16:23:50|17385.78|17385.78|17389.79|17389.79|17389.79|17389.79|17385.78|17385.78|0
1638894240000|2021-12-07 16:24:00|17390.35|17390.35|17385.46|17385.46|17390.35|17390.35|17385.46|17385.46|0
1638894270000|2021-12-07 16:24:30|17384.99|17384.99|17384.99|17384.99|17384.99|17384.99|17384.99|17384.99|0
1638894280000|2021-12-07 16:24:40|17385.54|17385.54|17386.01|17386.01|17386.01|17386.01|17385.54|17385.54|0
1638894290000|2021-12-07 16:24:50|17387.5|17387.5|17387.5|17387.5|17387.5|17387.5|17387.01|17387.01|0
1638894300000|2021-12-07 16:25:00|17388.06|17388.06|17391|17391|17392.21|17392.21|17388.06|17388.06|0
1638894310000|2021-12-07 16:25:10|17391.47|17391.47|17391.04|17391.04|17391.47|17391.47|17390.48|17390.48|0
1638894320000|2021-12-07 16:25:20|17391.95|17391.95|17392.08|17392.08|17394.06|17394.06|17391.95|17391.95|0
1638894330000|2021-12-07 16:25:30|17391.61|17391.61|17391.61|17391.61|17391.61|17391.61|17391.61|17391.61|0
1638894340000|2021-12-07 16:25:40|17391.82|17391.82|17391.32|17391.32|17391.82|17391.82|17391.32|17391.32|0
1638894350000|2021-12-07 16:25:50|17391.12|17391.12|17390.36|17390.36|17391.12|17391.12|17390.36|17390.36|0
1638894360000|2021-12-07 16:26:00|17391.77|17391.77|17393.26|17393.26|17393.26|17393.26|17391.77|17391.77|0
1638894370000|2021-12-07 16:26:10|17393.73|17393.73|17395.09|17395.09|17395.09|17395.09|17393.73|17393.73|0
1638894380000|2021-12-07 16:26:20|17395.29|17395.29|17395.7|17395.7|17395.7|17395.7|17395.29|17395.29|0
1638894410000|2021-12-07 16:26:50|17397.14|17397.14|17397.36|17397.36|17397.36|17397.36|17395.93|17395.93|0
1638894420000|2021-12-07 16:27:00|17398.77|17398.77|17397.42|17397.42|17399.8|17399.8|17396.87|17396.87|0
1638894450000|2021-12-07 16:27:30|17396.51|17396.51|17397.42|17397.42|17397.42|17397.42|17396.51|17396.51|0
1638894460000|2021-12-07 16:27:40|17396.61|17396.61|17396.61|17396.61|17396.61|17396.61|17396.61|17396.61|0
1638894470000|2021-12-07 16:27:50|17396.11|17396.11|17396.58|17396.58|17396.58|17396.58|17396.11|17396.11|0
1638894480000|2021-12-07 16:28:00|17397.05|17397.05|17396.41|17396.41|17397.52|17397.52|17396.41|17396.41|0
1638894490000|2021-12-07 16:28:10|17396.88|17396.88|17397.79|17397.79|17397.79|17397.79|17396.88|17396.88|0
1638894500000|2021-12-07 16:28:20|17398.91|17398.91|17405.09|17405.09|17405.09|17405.09|17398.91|17398.91|0
1638894510000|2021-12-07 16:28:30|17405.91|17405.91|17405.39|17405.39|17407.34|17407.34|17405.39|17405.39|0
1638894520000|2021-12-07 16:28:40|17405.86|17405.86|17405.65|17405.65|17405.86|17405.86|17405.65|17405.65|0
1638894530000|2021-12-07 16:28:50|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|0
1638894540000|2021-12-07 16:29:00|17405.06|17405.06|17404.22|17404.22|17405.06|17405.06|17403.28|17403.28|0
1638894550000|2021-12-07 16:29:10|17404|17404|17402.6|17402.6|17404.5|17404.5|17402.6|17402.6|0
1638894560000|2021-12-07 16:29:20|17404.42|17404.42|17397.79|17397.79|17404.42|17404.42|17397.79|17397.79|0
1638894570000|2021-12-07 16:29:30|17394.69|17394.69|17394.05|17394.05|17394.69|17394.69|17392.76|17392.76|0
1638894580000|2021-12-07 16:29:40|17394.87|17394.87|17396.47|17396.47|17396.47|17396.47|17394.34|17394.34|0
1638894590000|2021-12-07 16:29:50|17395.65|17395.65|17398.92|17398.92|17398.92|17398.92|17394.86|17394.86|0
1638951300000|2021-12-08 08:15:00|17680.97|17680.97|17683.33|17683.33|17683.33|17683.33|17679.09|17679.09|0
1638951310000|2021-12-08 08:15:10|17680.88|17680.88|17664.6|17664.6|17683.33|17683.33|17664.6|17664.6|0
1638951320000|2021-12-08 08:15:20|17663.48|17663.48|17660.74|17660.74|17663.48|17663.48|17653.82|17653.82|0
1638951330000|2021-12-08 08:15:30|17672.63|17672.63|17685.41|17685.41|17685.41|17685.41|17672.63|17672.63|0
1638951340000|2021-12-08 08:15:40|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|17685.88|0
1638951350000|2021-12-08 08:15:50|17687.55|17687.55|17691.15|17691.15|17691.15|17691.15|17687.55|17687.55|0
1638951360000|2021-12-08 08:16:00|17696.12|17696.12|17697.55|17697.55|17698.96|17698.96|17696.12|17696.12|0
1638951370000|2021-12-08 08:16:10|17696.61|17696.61|17694.16|17694.16|17696.61|17696.61|17694.16|17694.16|0
1638951390000|2021-12-08 08:16:30|17695.1|17695.1|17693.22|17693.22|17695.1|17695.1|17693.22|17693.22|0
1638951400000|2021-12-08 08:16:40|17692.3|17692.3|17692.3|17692.3|17692.3|17692.3|17692.3|17692.3|0
1638951420000|2021-12-08 08:17:00|17693.12|17693.12|17696.77|17696.77|17696.77|17696.77|17693.12|17693.12|0
1638951440000|2021-12-08 08:17:20|17695.86|17695.86|17695.39|17695.39|17695.86|17695.86|17695.39|17695.39|0
1638951450000|2021-12-08 08:17:30|17690.82|17690.82|17690.74|17690.74|17696.3|17696.3|17688.08|17688.08|0
1638951460000|2021-12-08 08:17:40|17687.88|17687.88|17687.88|17687.88|17687.88|17687.88|17687.88|17687.88|0
1638951480000|2021-12-08 08:18:00|17683.72|17683.72|17683.72|17683.72|17683.72|17683.72|17683.72|17683.72|0
1638951490000|2021-12-08 08:18:10|17686.54|17686.54|17683.67|17683.67|17686.54|17686.54|17683.67|17683.67|0
1638951500000|2021-12-08 08:18:20|17685.09|17685.09|17707.48|17707.48|17707.48|17707.48|17685.09|17685.09|0
1638951510000|2021-12-08 08:18:30|17703.71|17703.71|17703.89|17703.89|17706.24|17706.24|17703.71|17703.71|0
1638951520000|2021-12-08 08:18:40|17704.8|17704.8|17706.54|17706.54|17709.37|17709.37|17704.8|17704.8|0
1638951530000|2021-12-08 08:18:50|17699.18|17699.18|17696.34|17696.34|17699.18|17699.18|17696.34|17696.34|0
1638951540000|2021-12-08 08:19:00|17697.97|17697.97|17702.67|17702.67|17702.67|17702.67|17697.97|17697.97|0
1638951550000|2021-12-08 08:19:10|17701.73|17701.73|17706.41|17706.41|17707.81|17707.81|17701.73|17701.73|0
1638951560000|2021-12-08 08:19:20|17708.28|17708.28|17711.61|17711.61|17711.61|17711.61|17708.28|17708.28|0
1638951570000|2021-12-08 08:19:30|17712.02|17712.02|17712.02|17712.02|17712.02|17712.02|17712.02|17712.02|0
1638951580000|2021-12-08 08:19:40|17712.96|17712.96|17722.77|17722.77|17722.77|17722.77|17712.96|17712.96|0
1638951590000|2021-12-08 08:19:50|17722.27|17722.27|17725.53|17725.53|17725.53|17725.53|17722.27|17722.27|0
1638951600000|2021-12-08 08:20:00|17726.96|17726.96|17726.96|17726.96|17726.96|17726.96|17726.96|17726.96|0
1638951610000|2021-12-08 08:20:10|17729.82|17729.82|17732.17|17732.17|17732.17|17732.17|17729.82|17729.82|0
1638951620000|2021-12-08 08:20:20|17724.62|17724.62|17712.8|17712.8|17724.62|17724.62|17712.8|17712.8|0
1638951630000|2021-12-08 08:20:30|17709.98|17709.98|17705.81|17705.81|17709.98|17709.98|17703.46|17703.46|0
1638951640000|2021-12-08 08:20:40|17702.95|17702.95|17702.95|17702.95|17702.95|17702.95|17702.95|17702.95|0
1638951660000|2021-12-08 08:21:00|17711.11|17711.11|17746.54|17746.54|17747.96|17747.96|17711.11|17711.11|0
1638951670000|2021-12-08 08:21:10|17747.36|17747.36|17742.56|17742.56|17748.18|17748.18|17742.27|17742.27|0
1638951680000|2021-12-08 08:21:20|17743.37|17743.37|17720.87|17720.87|17743.37|17743.37|17720.87|17720.87|0
1638951690000|2021-12-08 08:21:30|17720.05|17720.05|17720.05|17720.05|17720.05|17720.05|17720.05|17720.05|0
1638951700000|2021-12-08 08:21:40|17719.44|17719.44|17719.85|17719.85|17719.85|17719.85|17719.44|17719.44|0
1638951710000|2021-12-08 08:21:50|17720.34|17720.34|17722.17|17722.17|17722.17|17722.17|17720.34|17720.34|0
1638951720000|2021-12-08 08:22:00|17721.26|17721.26|17723.48|17723.48|17725.34|17725.34|17721.26|17721.26|0
1638951730000|2021-12-08 08:22:10|17723.01|17723.01|17719.02|17719.02|17723.01|17723.01|17717.38|17717.38|0
1638951740000|2021-12-08 08:22:20|17720.84|17720.84|17715.2|17715.2|17720.84|17720.84|17715.2|17715.2|0
1638951750000|2021-12-08 08:22:30|17714.2|17714.2|17714.84|17714.84|17714.84|17714.84|17713.21|17713.21|0
1638951760000|2021-12-08 08:22:40|17713.17|17713.17|17713.17|17713.17|17713.17|17713.17|17713.17|17713.17|0
1638951770000|2021-12-08 08:22:50|17711.35|17711.35|17706.03|17706.03|17711.35|17711.35|17706.03|17706.03|0
1638951780000|2021-12-08 08:23:00|17705.21|17705.21|17713.61|17713.61|17713.61|17713.61|17705.21|17705.21|0
1638951790000|2021-12-08 08:23:10|17710.87|17710.87|17712.28|17712.28|17712.28|17712.28|17710.87|17710.87|0
1638951800000|2021-12-08 08:23:20|17708.62|17708.62|17710.45|17710.45|17712.28|17712.28|17705.88|17705.88|0
1638951810000|2021-12-08 08:23:30|17712.12|17712.12|17715.93|17715.93|17715.93|17715.93|17712.12|17712.12|0
1638951820000|2021-12-08 08:23:40|17713.95|17713.95|17719.66|17719.66|17719.66|17719.66|17712.96|17712.96|0
1638951830000|2021-12-08 08:23:50|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|17720.57|0
1638951840000|2021-12-08 08:24:00|17725.47|17725.47|17729.23|17729.23|17729.23|17729.23|17725.47|17725.47|0
1638951850000|2021-12-08 08:24:10|17731.06|17731.06|17730.24|17730.24|17731.06|17731.06|17730.24|17730.24|0
1638951860000|2021-12-08 08:24:20|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|17733.11|0
1638951880000|2021-12-08 08:24:40|17736.76|17736.76|17738.59|17738.59|17738.59|17738.59|17736.76|17736.76|0
1638951890000|2021-12-08 08:24:50|17739.5|17739.5|17738.58|17738.58|17739.5|17739.5|17734.81|17734.81|0
1638951900000|2021-12-08 08:25:00|17738.11|17738.11|17763.83|17763.83|17764.84|17764.84|17738.11|17738.11|0
1638951910000|2021-12-08 08:25:10|17763.01|17763.01|17772.81|17772.81|17774.2|17774.2|17763.01|17763.01|0
1638951920000|2021-12-08 08:25:20|17772.25|17772.25|17772.25|17772.25|17772.25|17772.25|17772.25|17772.25|0
1638951930000|2021-12-08 08:25:30|17770.27|17770.27|17769.35|17769.35|17771.18|17771.18|17769.35|17769.35|0
1638951950000|2021-12-08 08:25:50|17770.99|17770.99|17773.29|17773.29|17773.29|17773.29|17770.99|17770.99|0
1638951960000|2021-12-08 08:26:00|17776.16|17776.16|17776.09|17776.09|17777.01|17777.01|17772.77|17772.77|0
1638951970000|2021-12-08 08:26:10|17779.86|17779.86|17797.18|17797.18|17797.18|17797.18|17779.86|17779.86|0
1638951980000|2021-12-08 08:26:20|17801.2|17801.2|17807.68|17807.68|17807.68|17807.68|17801.2|17801.2|0
1638951990000|2021-12-08 08:26:30|17807.19|17807.19|17806.05|17806.05|17807.19|17807.19|17806.05|17806.05|0
1638952000000|2021-12-08 08:26:40|17808.4|17808.4|17808.4|17808.4|17808.4|17808.4|17808.4|17808.4|0
1638952010000|2021-12-08 08:26:50|17814.99|17814.99|17820.48|17820.48|17820.48|17820.48|17814.15|17814.15|0
1638952020000|2021-12-08 08:27:00|17821.41|17821.41|17820.46|17820.46|17823.31|17823.31|17818.61|17818.61|0
1638952030000|2021-12-08 08:27:10|17813.86|17813.86|17814.45|17814.45|17814.77|17814.77|17813.86|17813.86|0
1638952040000|2021-12-08 08:27:20|17812.82|17812.82|17812.82|17812.82|17812.82|17812.82|17812.82|17812.82|0
1638952050000|2021-12-08 08:27:30|17811.82|17811.82|17812.18|17812.18|17815.48|17815.48|17811.82|17811.82|0
1638952060000|2021-12-08 08:27:40|17810.36|17810.36|17809.44|17809.44|17812.39|17812.39|17809.44|17809.44|0
1638952070000|2021-12-08 08:27:50|17812.18|17812.18|17810.3|17810.3|17812.18|17812.18|17810.3|17810.3|0
1638952080000|2021-12-08 08:28:00|17808.48|17808.48|17801.89|17801.89|17809.91|17809.91|17801.89|17801.89|0
1638952090000|2021-12-08 08:28:10|17800.98|17800.98|17802.02|17802.02|17802.02|17802.02|17798.24|17798.24|0
1638952100000|2021-12-08 08:28:20|17803.9|17803.9|17808.21|17808.21|17808.21|17808.21|17803.9|17803.9|0
1638952110000|2021-12-08 08:28:30|17811.08|17811.08|17812.49|17812.49|17812.49|17812.49|17811.08|17811.08|0
1638952120000|2021-12-08 08:28:40|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|17815.23|0
1638952130000|2021-12-08 08:28:50|17814.32|17814.32|17825.99|17825.99|17825.99|17825.99|17814.32|17814.32|0
1638952140000|2021-12-08 08:29:00|17830.07|17830.07|17836.75|17836.75|17839.57|17839.57|17830.07|17830.07|0
1638952150000|2021-12-08 08:29:10|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|17835.11|0
1638952160000|2021-12-08 08:29:20|17836.03|17836.03|17841.27|17841.27|17841.27|17841.27|17836.03|17836.03|0
1638952170000|2021-12-08 08:29:30|17839.84|17839.84|17838.61|17838.61|17839.84|17839.84|17838.61|17838.61|0
1638952180000|2021-12-08 08:29:40|17838.11|17838.11|17837.51|17837.51|17838.4|17838.4|17836.26|17836.26|0
1638952190000|2021-12-08 08:29:50|17843.73|17843.73|17850.02|17850.02|17850.48|17850.48|17843.73|17843.73|0
1638952200000|2021-12-08 08:30:00|17848.6|17848.6|17850.49|17850.49|17850.49|17850.49|17848.6|17848.6|0
1638952210000|2021-12-08 08:30:10|17849.46|17849.46|17844.76|17844.76|17849.46|17849.46|17844.76|17844.76|0
1638952220000|2021-12-08 08:30:20|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|17846.17|0
1638952230000|2021-12-08 08:30:30|17845.96|17845.96|17844.13|17844.13|17845.96|17845.96|17844.13|17844.13|0
1638952240000|2021-12-08 08:30:40|17845.07|17845.07|17846.49|17846.49|17846.49|17846.49|17845.07|17845.07|0
1638952250000|2021-12-08 08:30:50|17844.6|17844.6|17843.79|17843.79|17844.6|17844.6|17843.79|17843.79|0
1638952260000|2021-12-08 08:31:00|17843.23|17843.23|17846.9|17846.9|17846.9|17846.9|17842.67|17842.67|0
1638952270000|2021-12-08 08:31:10|17849.35|17849.35|17856.01|17856.01|17856.01|17856.01|17849.35|17849.35|0
1638952280000|2021-12-08 08:31:20|17867.92|17867.92|17877.12|17877.12|17879.98|17879.98|17867.92|17867.92|0
1638952290000|2021-12-08 08:31:30|17876.65|17876.65|17876.18|17876.18|17876.65|17876.65|17876.18|17876.18|0
1638952300000|2021-12-08 08:31:40|17873.83|17873.83|17867.42|17867.42|17873.83|17873.83|17867.42|17867.42|0
1638952310000|2021-12-08 08:31:50|17872.59|17872.59|17870.14|17870.14|17872.59|17872.59|17870.14|17870.14|0
1638952320000|2021-12-08 08:32:00|17872.62|17872.62|17890.38|17890.38|17890.38|17890.38|17872.62|17872.62|0
1638952330000|2021-12-08 08:32:10|17888.97|17888.97|17899.67|17899.67|17900.66|17900.66|17888.97|17888.97|0
1638952340000|2021-12-08 08:32:20|17898.73|17898.73|17904.09|17904.09|17904.09|17904.09|17896.25|17896.25|0
1638952350000|2021-12-08 08:32:30|17905.5|17905.5|17911.58|17911.58|17914.87|17914.87|17905.5|17905.5|0
1638952360000|2021-12-08 08:32:40|17911.11|17911.11|17911.38|17911.38|17913.73|17913.73|17911.11|17911.11|0
1638952370000|2021-12-08 08:32:50|17910.91|17910.91|17912.82|17912.82|17913.73|17913.73|17910.91|17910.91|0
1638952380000|2021-12-08 08:33:00|17913.04|17913.04|17916.98|17916.98|17916.98|17916.98|17911.92|17911.92|0
1638952390000|2021-12-08 08:33:10|17918.8|17918.8|17904.12|17904.12|17918.8|17918.8|17904.12|17904.12|0
1638952400000|2021-12-08 08:33:20|17903.12|17903.12|17890.82|17890.82|17904.04|17904.04|17890.82|17890.82|0
1638952410000|2021-12-08 08:33:30|17890.01|17890.01|17883.49|17883.49|17890.01|17890.01|17883.49|17883.49|0
1638952420000|2021-12-08 08:33:40|17883.02|17883.02|17883.02|17883.02|17883.02|17883.02|17883.02|17883.02|0
1638952430000|2021-12-08 08:33:50|17882.4|17882.4|17876.1|17876.1|17883.52|17883.52|17876.1|17876.1|0
1638952440000|2021-12-08 08:34:00|17871.8|17871.8|17872.77|17872.77|17872.77|17872.77|17871.8|17871.8|0
1638952450000|2021-12-08 08:34:10|17873.58|17873.58|17876.78|17876.78|17876.78|17876.78|17873.58|17873.58|0
1638952460000|2021-12-08 08:34:20|17879.52|17879.52|17879.52|17879.52|17879.52|17879.52|17879.52|17879.52|0
1638952470000|2021-12-08 08:34:30|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|17880.93|0
1638952480000|2021-12-08 08:34:40|17879.5|17879.5|17879.5|17879.5|17879.5|17879.5|17879.5|17879.5|0
1638952500000|2021-12-08 08:35:00|17880.41|17880.41|17882.86|17882.86|17882.86|17882.86|17880.41|17880.41|0
1638952510000|2021-12-08 08:35:10|17880.51|17880.51|17880.51|17880.51|17880.51|17880.51|17880.51|17880.51|0
1638952520000|2021-12-08 08:35:20|17880.04|17880.04|17870.59|17870.59|17880.04|17880.04|17870.59|17870.59|0
1638952530000|2021-12-08 08:35:30|17871.06|17871.06|17868.24|17868.24|17871.06|17871.06|17866.36|17866.36|0
1638952540000|2021-12-08 08:35:40|17866.36|17866.36|17869.54|17869.54|17871.88|17871.88|17866.36|17866.36|0
1638952550000|2021-12-08 08:35:50|17866.8|17866.8|17868.71|17868.71|17868.71|17868.71|17865.89|17865.89|0
1638952560000|2021-12-08 08:36:00|17867.3|17867.3|17866.74|17866.74|17867.3|17867.3|17864.51|17864.51|0
1638952570000|2021-12-08 08:36:10|17866.27|17866.27|17862.7|17862.7|17866.27|17866.27|17862.7|17862.7|0
1638952580000|2021-12-08 08:36:20|17861.76|17861.76|17851.41|17851.41|17861.76|17861.76|17848.58|17848.58|0
1638952590000|2021-12-08 08:36:30|17851.88|17851.88|17847.65|17847.65|17851.88|17851.88|17847.65|17847.65|0
1638952600000|2021-12-08 08:36:40|17844|17844|17843.53|17843.53|17844|17844|17843.53|17843.53|0
1638952610000|2021-12-08 08:36:50|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|17842.59|0
1638952620000|2021-12-08 08:37:00|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|0
1638952630000|2021-12-08 08:37:10|17837.59|17837.59|17845.06|17845.06|17845.06|17845.06|17837.59|17837.59|0
1638952640000|2021-12-08 08:37:20|17842.2|17842.2|17839.38|17839.38|17842.2|17842.2|17839.38|17839.38|0
1638952650000|2021-12-08 08:37:30|17838.91|17838.91|17834.65|17834.65|17838.91|17838.91|17834.65|17834.65|0
1638952660000|2021-12-08 08:37:40|17835.14|17835.14|17837.5|17837.5|17838.44|17838.44|17835.14|17835.14|0
1638952670000|2021-12-08 08:37:50|17832.57|17832.57|17826.53|17826.53|17832.57|17832.57|17826.53|17826.53|0
1638952700000|2021-12-08 08:38:20|17830.29|17830.29|17830.29|17830.29|17830.29|17830.29|17830.29|17830.29|0
1638952710000|2021-12-08 08:38:30|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|17831.23|0
1638952760000|2021-12-08 08:39:20|17829.35|17829.35|17833.62|17833.62|17834.09|17834.09|17829.31|17829.31|0
1638952770000|2021-12-08 08:39:30|17834.08|17834.08|17833.26|17833.26|17834.08|17834.08|17831.43|17831.43|0
1638952780000|2021-12-08 08:39:40|17834.89|17834.89|17834.89|17834.89|17834.89|17834.89|17834.89|17834.89|0
1638952790000|2021-12-08 08:39:50|17829.11|17829.11|17827.73|17827.73|17829.11|17829.11|17827.73|17827.73|0
1638952800000|2021-12-08 08:40:00|17826.3|17826.3|17822.44|17822.44|17826.3|17826.3|17822.44|17822.44|0
1638952810000|2021-12-08 08:40:10|17819.57|17819.57|17821|17821|17821|17821|17819.57|17819.57|0
1638952820000|2021-12-08 08:40:20|17819.37|17819.37|17819.37|17819.37|17819.37|17819.37|17819.37|17819.37|0
1638952830000|2021-12-08 08:40:30|17820.31|17820.31|17820.31|17820.31|17820.31|17820.31|17820.31|17820.31|0
1638952840000|2021-12-08 08:40:40|17823.05|17823.05|17823.05|17823.05|17823.05|17823.05|17823.05|17823.05|0
1638952850000|2021-12-08 08:40:50|17825.92|17825.92|17825.92|17825.92|17825.92|17825.92|17825.92|17825.92|0
1638952860000|2021-12-08 08:41:00|17824.09|17824.09|17821.23|17821.23|17825.58|17825.58|17821.23|17821.23|0
1638952870000|2021-12-08 08:41:10|17824.57|17824.57|17832.3|17832.3|17833.12|17833.12|17824.57|17824.57|0
1638952890000|2021-12-08 08:41:30|17837.2|17837.2|17839.03|17839.03|17839.03|17839.03|17837.2|17837.2|0
1638952900000|2021-12-08 08:41:40|17843.66|17843.66|17856.07|17856.07|17862.14|17862.14|17843.66|17843.66|0
1638952910000|2021-12-08 08:41:50|17860.97|17860.97|17856.29|17856.29|17860.97|17860.97|17854.86|17854.86|0
1638952920000|2021-12-08 08:42:00|17850.53|17850.53|17847.79|17847.79|17852.98|17852.98|17847.79|17847.79|0
1638952930000|2021-12-08 08:42:10|17843.36|17843.36|17843.16|17843.16|17843.36|17843.36|17843.16|17843.16|0
1638952960000|2021-12-08 08:42:40|17844.1|17844.1|17839.53|17839.53|17844.1|17844.1|17839.53|17839.53|0
1638952980000|2021-12-08 08:43:00|17840.47|17840.47|17839.53|17839.53|17840.47|17840.47|17839.53|17839.53|0
1638952990000|2021-12-08 08:43:10|17836.26|17836.26|17836.26|17836.26|17836.26|17836.26|17836.26|17836.26|0
1638953000000|2021-12-08 08:43:20|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|17834.77|0
1638953030000|2021-12-08 08:43:50|17835.69|17835.69|17835.22|17835.22|17836.63|17836.63|17835.22|17835.22|0
1638953040000|2021-12-08 08:44:00|17833.81|17833.81|17829.27|17829.27|17833.81|17833.81|17829.27|17829.27|0
1638953050000|2021-12-08 08:44:10|17828.36|17828.36|17825.33|17825.33|17828.36|17828.36|17824.86|17824.86|0
1638953060000|2021-12-08 08:44:20|17825.8|17825.8|17825.8|17825.8|17825.8|17825.8|17825.8|17825.8|0
1638953090000|2021-12-08 08:44:50|17826.27|17826.27|17827.22|17827.22|17827.22|17827.22|17826.27|17826.27|0
1638953100000|2021-12-08 08:45:00|17831.92|17831.92|17836.85|17836.85|17836.85|17836.85|17831.45|17831.45|0
1638953110000|2021-12-08 08:45:10|17838.34|17838.34|17838.34|17838.34|17839.28|17839.28|17838.34|17838.34|0
1638953120000|2021-12-08 08:45:20|17839.16|17839.16|17837.73|17837.73|17839.16|17839.16|17837.73|17837.73|0
1638953140000|2021-12-08 08:45:40|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|17839.16|0
1638953170000|2021-12-08 08:46:10|17842.81|17842.81|17840.07|17840.07|17842.81|17842.81|17840.07|17840.07|0
1638953200000|2021-12-08 08:46:40|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|17842.9|0
1638953220000|2021-12-08 08:47:00|17847.36|17847.36|17847.36|17847.36|17847.36|17847.36|17847.36|17847.36|0
1638953230000|2021-12-08 08:47:10|17853.63|17853.63|17861.55|17861.55|17862.36|17862.36|17853.63|17853.63|0
1638953240000|2021-12-08 08:47:20|17864.84|17864.84|17862.51|17862.51|17864.84|17864.84|17862.49|17862.49|0
1638953250000|2021-12-08 08:47:30|17861.57|17861.57|17861.57|17861.57|17861.57|17861.57|17861.57|17861.57|0
1638953270000|2021-12-08 08:47:50|17864.02|17864.02|17860.25|17860.25|17864.02|17864.02|17860.25|17860.25|0
1638953280000|2021-12-08 08:48:00|17859.44|17859.44|17848.58|17848.58|17859.44|17859.44|17845.91|17845.91|0
1638953290000|2021-12-08 08:48:10|17845.31|17845.31|17842.55|17842.55|17845.31|17845.31|17840.67|17840.67|0
1638953300000|2021-12-08 08:48:20|17843.36|17843.36|17844.8|17844.8|17844.8|17844.8|17843.36|17843.36|0
1638953310000|2021-12-08 08:48:30|17840.5|17840.5|17836.64|17836.64|17840.5|17840.5|17836.64|17836.64|0
1638953320000|2021-12-08 08:48:40|17837.45|17837.45|17837.45|17837.45|17837.45|17837.45|17837.45|17837.45|0
1638953330000|2021-12-08 08:48:50|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|17835.96|0
1638953340000|2021-12-08 08:49:00|17838.51|17838.51|17839.03|17839.03|17839.94|17839.94|17838.51|17838.51|0
1638953350000|2021-12-08 08:49:10|17841.85|17841.85|17839.97|17839.97|17841.85|17841.85|17839.97|17839.97|0
1638953370000|2021-12-08 08:49:30|17839.5|17839.5|17839.5|17839.5|17839.5|17839.5|17839.5|17839.5|0
1638953380000|2021-12-08 08:49:40|17838.09|17838.09|17837.18|17837.18|17838.09|17838.09|17837.18|17837.18|0
1638953390000|2021-12-08 08:49:50|17841.26|17841.26|17840.34|17840.34|17841.26|17841.26|17840.34|17840.34|0
1638953400000|2021-12-08 08:50:00|17839.4|17839.4|17839.87|17839.87|17839.87|17839.87|17839.4|17839.4|0
1638953410000|2021-12-08 08:50:10|17838.96|17838.96|17828.91|17828.91|17838.96|17838.96|17828.91|17828.91|0
1638953420000|2021-12-08 08:50:20|17828.44|17828.44|17825.65|17825.65|17828.44|17828.44|17825.65|17825.65|0
1638953430000|2021-12-08 08:50:30|17821.97|17821.97|17819.14|17819.14|17821.97|17821.97|17819.14|17819.14|0
1638953450000|2021-12-08 08:50:50|17818.33|17818.33|17818.33|17818.33|17818.33|17818.33|17818.33|17818.33|0
1638953460000|2021-12-08 08:51:00|17819.14|17819.14|17821.19|17821.19|17822.01|17822.01|17819.14|17819.14|0
1638953490000|2021-12-08 08:51:30|17820.69|17820.69|17819.06|17819.06|17820.69|17820.69|17819.06|17819.06|0
1638953530000|2021-12-08 08:52:10|17820.05|17820.05|17818.52|17818.52|17820.87|17820.87|17818.52|17818.52|0
1638953540000|2021-12-08 08:52:20|17815.7|17815.7|17814.29|17814.29|17815.7|17815.7|17814.29|17814.29|0
1638953550000|2021-12-08 08:52:30|17815.23|17815.23|17801.78|17801.78|17815.23|17815.23|17801.6|17801.6|0
1638953560000|2021-12-08 08:52:40|17802.25|17802.25|17804.13|17804.13|17804.13|17804.13|17802.25|17802.25|0
1638953570000|2021-12-08 08:52:50|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|17803.64|0
1638953580000|2021-12-08 08:53:00|17805.07|17805.07|17807.3|17807.3|17808.36|17808.36|17805.07|17805.07|0
1638953590000|2021-12-08 08:53:10|17810.12|17810.12|17809.71|17809.71|17810.12|17810.12|17809.71|17809.71|0
1638953610000|2021-12-08 08:53:30|17810.27|17810.27|17810.82|17810.82|17810.82|17810.82|17810.27|17810.27|0
1638953620000|2021-12-08 08:53:40|17806.59|17806.59|17808.94|17808.94|17810.35|17810.35|17806.59|17806.59|0
1638953630000|2021-12-08 08:53:50|17810.35|17810.35|17809.41|17809.41|17810.35|17810.35|17809.41|17809.41|0
1638953640000|2021-12-08 08:54:00|17812.15|17812.15|17815.46|17815.46|17817.29|17817.29|17811.68|17811.68|0
1638953650000|2021-12-08 08:54:10|17816.28|17816.28|17817.83|17817.83|17817.83|17817.83|17816.28|17816.28|0
1638953660000|2021-12-08 08:54:20|17822.06|17822.06|17832.72|17832.72|17832.72|17832.72|17821.59|17821.59|0
1638953670000|2021-12-08 08:54:30|17833.72|17833.72|17838.69|17838.69|17838.69|17838.69|17833.72|17833.72|0
1638953690000|2021-12-08 08:54:50|17837.88|17837.88|17837.78|17837.78|17837.88|17837.88|17836.96|17836.96|0
1638953700000|2021-12-08 08:55:00|17838.28|17838.28|17834.85|17834.85|17838.28|17838.28|17834.85|17834.85|0
1638953710000|2021-12-08 08:55:10|17833.44|17833.44|17835.99|17835.99|17835.99|17835.99|17833.44|17833.44|0
1638953720000|2021-12-08 08:55:20|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|0
1638953730000|2021-12-08 08:55:30|17838.28|17838.28|17838.28|17838.28|17838.28|17838.28|17838.28|17838.28|0
1638953740000|2021-12-08 08:55:40|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|17836.84|0
1638953760000|2021-12-08 08:56:00|17837.66|17837.66|17847.29|17847.29|17847.29|17847.29|17837.66|17837.66|0
1638953790000|2021-12-08 08:56:30|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|17852.98|0
1638953800000|2021-12-08 08:56:40|17853.54|17853.54|17853.54|17853.54|17853.54|17853.54|17853.54|17853.54|0
1638953810000|2021-12-08 08:56:50|17854.97|17854.97|17859.09|17859.09|17859.09|17859.09|17854.97|17854.97|0
1638953820000|2021-12-08 08:57:00|17861.44|17861.44|17874.38|17874.38|17874.38|17874.38|17861.44|17861.44|0
1638953830000|2021-12-08 08:57:10|17872.95|17872.95|17875.05|17875.05|17875.05|17875.05|17872.95|17872.95|0
1638953840000|2021-12-08 08:57:20|17872.23|17872.23|17871.77|17871.77|17872.23|17872.23|17868.5|17868.5|0
1638953850000|2021-12-08 08:57:30|17868.47|17868.47|17868.47|17868.47|17868.47|17868.47|17868.47|17868.47|0
1638953860000|2021-12-08 08:57:40|17871.95|17871.95|17871.48|17871.48|17871.95|17871.95|17871.48|17871.48|0
1638953880000|2021-12-08 08:58:00|17872.29|17872.29|17870.89|17870.89|17872.29|17872.29|17870.89|17870.89|0
1638953890000|2021-12-08 08:58:10|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|0
1638953900000|2021-12-08 08:58:20|17869.46|17869.46|17870.07|17870.07|17870.07|17870.07|17868.64|17868.64|0
1638953910000|2021-12-08 08:58:30|17872.3|17872.3|17874.53|17874.53|17874.53|17874.53|17872.3|17872.3|0
1638953920000|2021-12-08 08:58:40|17873.59|17873.59|17875.22|17875.22|17875.22|17875.22|17873.59|17873.59|0
1638953930000|2021-12-08 08:58:50|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|17874.31|0
1638953940000|2021-12-08 08:59:00|17873.37|17873.37|17865.95|17865.95|17873.37|17873.37|17865.95|17865.95|0
1638953950000|2021-12-08 08:59:10|17868|17868|17856.17|17856.17|17868|17868|17856.17|17856.17|0
1638953960000|2021-12-08 08:59:20|17854.54|17854.54|17851.69|17851.69|17854.54|17854.54|17851.69|17851.69|0
1638953970000|2021-12-08 08:59:30|17852.63|17852.63|17852.63|17852.63|17852.63|17852.63|17852.63|17852.63|0
1638953980000|2021-12-08 08:59:40|17851.82|17851.82|17851.82|17851.82|17851.82|17851.82|17851.82|17851.82|0
1638954000000|2021-12-08 09:00:00|17850.38|17850.38|17850.38|17850.38|17850.38|17850.38|17850.38|17850.38|0
1638954010000|2021-12-08 09:00:10|17851.38|17851.38|17849.48|17849.48|17851.38|17851.38|17849.48|17849.48|0
1638954030000|2021-12-08 09:00:30|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|17847.84|0
1638954040000|2021-12-08 09:00:40|17848.66|17848.66|17848.66|17848.66|17848.66|17848.66|17848.66|17848.66|0
1638954060000|2021-12-08 09:01:00|17842.46|17842.46|17840.79|17840.79|17842.46|17842.46|17839.12|17839.12|0
1638954070000|2021-12-08 09:01:10|17840.24|17840.24|17840.44|17840.44|17840.91|17840.91|17839.97|17839.97|0
1638954080000|2021-12-08 09:01:20|17840.21|17840.21|17841.03|17841.03|17841.03|17841.03|17840.21|17840.21|0
1638954090000|2021-12-08 09:01:30|17839.15|17839.15|17841.5|17841.5|17841.5|17841.5|17839.15|17839.15|0
1638954100000|2021-12-08 09:01:40|17844.24|17844.24|17844.74|17844.74|17844.74|17844.74|17844.24|17844.24|0
1638954110000|2021-12-08 09:01:50|17845.23|17845.23|17844.24|17844.24|17845.23|17845.23|17844.24|17844.24|0
1638954120000|2021-12-08 09:02:00|17845.23|17845.23|17850.9|17850.9|17850.9|17850.9|17845.23|17845.23|0
1638954140000|2021-12-08 09:02:20|17853.72|17853.72|17856.58|17856.58|17856.58|17856.58|17853.72|17853.72|0
1638954150000|2021-12-08 09:02:30|17857.14|17857.14|17856.62|17856.62|17857.14|17857.14|17855.71|17855.71|0
1638954190000|2021-12-08 09:03:10|17856.15|17856.15|17856.62|17856.62|17856.62|17856.62|17856.15|17856.15|0
1638954220000|2021-12-08 09:03:40|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|17865.31|0
1638954230000|2021-12-08 09:03:50|17867.45|17867.45|17867.45|17867.45|17869.68|17869.68|17867.45|17867.45|0
1638954250000|2021-12-08 09:04:10|17866.54|17866.54|17864.43|17864.43|17867.36|17867.36|17864.43|17864.43|0
1638954260000|2021-12-08 09:04:20|17863.52|17863.52|17863.52|17863.52|17863.52|17863.52|17863.52|17863.52|0
1638954270000|2021-12-08 09:04:30|17862.7|17862.7|17862.7|17862.7|17862.7|17862.7|17862.7|17862.7|0
1638954290000|2021-12-08 09:04:50|17861.79|17861.79|17861.79|17861.79|17861.79|17861.79|17861.79|17861.79|0
1638954300000|2021-12-08 09:05:00|17853.52|17853.52|17853.31|17853.31|17853.52|17853.52|17853.31|17853.31|0
1638954310000|2021-12-08 09:05:10|17854.3|17854.3|17851.46|17851.46|17854.3|17854.3|17851.46|17851.46|0
1638954330000|2021-12-08 09:05:30|17850.9|17850.9|17849.79|17849.79|17850.9|17850.9|17849.79|17849.79|0
1638954340000|2021-12-08 09:05:40|17849.32|17849.32|17849.32|17849.32|17849.32|17849.32|17849.32|17849.32|0
1638954350000|2021-12-08 09:05:50|17848.76|17848.76|17848.54|17848.54|17848.76|17848.76|17848.54|17848.54|0
1638954360000|2021-12-08 09:06:00|17849.09|17849.09|17845.44|17845.44|17849.09|17849.09|17845.44|17845.44|0
1638954370000|2021-12-08 09:06:10|17841.68|17841.68|17844.75|17844.75|17845.44|17845.44|17841.68|17841.68|0
1638954380000|2021-12-08 09:06:20|17846.5|17846.5|17846.38|17846.38|17846.5|17846.5|17846.38|17846.38|0
1638954390000|2021-12-08 09:06:30|17845.45|17845.45|17845.48|17845.48|17845.98|17845.98|17844.98|17844.98|0
1638954400000|2021-12-08 09:06:40|17846.97|17846.97|17847.11|17847.11|17848.6|17848.6|17846.97|17846.97|0
1638954410000|2021-12-08 09:06:50|17849.85|17849.85|17852.22|17852.22|17852.22|17852.22|17849.85|17849.85|0
1638954420000|2021-12-08 09:07:00|17853.21|17853.21|17852.29|17852.29|17853.21|17853.21|17849.47|17849.47|0
1638954430000|2021-12-08 09:07:10|17850.88|17850.88|17848.53|17848.53|17850.88|17850.88|17848.53|17848.53|0
1638954440000|2021-12-08 09:07:20|17847.71|17847.71|17847.71|17847.71|17847.71|17847.71|17847.71|17847.71|0
1638954450000|2021-12-08 09:07:30|17848.12|17848.12|17847.71|17847.71|17848.12|17848.12|17847.71|17847.71|0
1638954460000|2021-12-08 09:07:40|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|17846.9|0
1638954470000|2021-12-08 09:07:50|17847.1|17847.1|17848.95|17848.95|17848.95|17848.95|17847.1|17847.1|0
1638954480000|2021-12-08 09:08:00|17848.13|17848.13|17849.04|17849.04|17849.04|17849.04|17848.13|17848.13|0
1638954490000|2021-12-08 09:08:10|17850.04|17850.04|17850.04|17850.04|17850.04|17850.04|17850.04|17850.04|0
1638954510000|2021-12-08 09:08:30|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|17847.29|0
1638954520000|2021-12-08 09:08:40|17841.06|17841.06|17834.54|17834.54|17841.06|17841.06|17833.11|17833.11|0
1638954530000|2021-12-08 09:08:50|17835.04|17835.04|17833.61|17833.61|17835.04|17835.04|17833.61|17833.61|0
1638954540000|2021-12-08 09:09:00|17833.83|17833.83|17836.7|17836.7|17836.7|17836.7|17833.83|17833.83|0
1638954550000|2021-12-08 09:09:10|17835.29|17835.29|17835.29|17835.29|17835.29|17835.29|17835.29|17835.29|0
1638954560000|2021-12-08 09:09:20|17836.1|17836.1|17838.55|17838.55|17838.55|17838.55|17836.1|17836.1|0
1638954570000|2021-12-08 09:09:30|17839.37|17839.37|17839.37|17839.37|17839.37|17839.37|17839.37|17839.37|0
1638954580000|2021-12-08 09:09:40|17840.78|17840.78|17837.49|17837.49|17840.78|17840.78|17837.49|17837.49|0
1638954590000|2021-12-08 09:09:50|17835.04|17835.04|17835.85|17835.85|17836.67|17836.67|17835.04|17835.04|0
1638954600000|2021-12-08 09:10:00|17838.68|17838.68|17838.68|17838.68|17838.68|17838.68|17838.68|17838.68|0
1638954610000|2021-12-08 09:10:10|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|17839.49|0
1638954620000|2021-12-08 09:10:20|17836.2|17836.2|17836.67|17836.67|17836.67|17836.67|17835.26|17835.26|0
1638954630000|2021-12-08 09:10:30|17836.2|17836.2|17838.55|17838.55|17838.55|17838.55|17836.2|17836.2|0
1638954640000|2021-12-08 09:10:40|17837.52|17837.52|17833.5|17833.5|17837.52|17837.52|17833.29|17833.29|0
1638954660000|2021-12-08 09:11:00|17833|17833|17825.96|17825.96|17833.5|17833.5|17825.96|17825.96|0
1638954670000|2021-12-08 09:11:10|17825.4|17825.4|17823.45|17823.45|17825.4|17825.4|17823.45|17823.45|0
1638954680000|2021-12-08 09:11:20|17821.96|17821.96|17804.67|17804.67|17821.96|17821.96|17804.67|17804.67|0
1638954700000|2021-12-08 09:11:40|17805.62|17805.62|17807.05|17807.05|17807.05|17807.05|17805.62|17805.62|0
1638954710000|2021-12-08 09:11:50|17805.93|17805.93|17805.93|17805.93|17805.93|17805.93|17805.93|17805.93|0
1638954720000|2021-12-08 09:12:00|17806.28|17806.28|17814.8|17814.8|17815.27|17815.27|17806.28|17806.28|0
1638954730000|2021-12-08 09:12:10|17816.21|17816.21|17819.58|17819.58|17819.58|17819.58|17816.21|17816.21|0
1638954760000|2021-12-08 09:12:40|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|0
1638954770000|2021-12-08 09:12:50|17815.9|17815.9|17815.9|17815.9|17815.9|17815.9|17815.9|17815.9|0
1638954810000|2021-12-08 09:13:30|17816.4|17816.4|17814.05|17814.05|17816.4|17816.4|17814.05|17814.05|0
1638954840000|2021-12-08 09:14:00|17812.17|17812.17|17812.17|17812.17|17812.17|17812.17|17812.17|17812.17|0
1638954850000|2021-12-08 09:14:10|17815.46|17815.46|17845.45|17845.45|17845.45|17845.45|17815.46|17815.46|0
1638954860000|2021-12-08 09:14:20|17843.57|17843.57|17839.44|17839.44|17843.57|17843.57|17839.44|17839.44|0
1638954870000|2021-12-08 09:14:30|17839.91|17839.91|17838.85|17838.85|17839.91|17839.91|17837.22|17837.22|0
1638954880000|2021-12-08 09:14:40|17844.58|17844.58|17843.76|17843.76|17844.58|17844.58|17843.76|17843.76|0
1638954890000|2021-12-08 09:14:50|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|17845.64|0
1638954900000|2021-12-08 09:15:00|17844.21|17844.21|17842.27|17842.27|17844.21|17844.21|17840.46|17840.46|0
1638954910000|2021-12-08 09:15:10|17842.83|17842.83|17841.89|17841.89|17843.32|17843.32|17841.89|17841.89|0
1638954930000|2021-12-08 09:15:30|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1638954940000|2021-12-08 09:15:40|17841.54|17841.54|17839.44|17839.44|17841.54|17841.54|17839.31|17839.31|0
1638954950000|2021-12-08 09:15:50|17839.91|17839.91|17838.52|17838.52|17839.91|17839.91|17838.52|17838.52|0
1638954960000|2021-12-08 09:16:00|17835.66|17835.66|17833.43|17833.43|17835.66|17835.66|17833.43|17833.43|0
1638954970000|2021-12-08 09:16:10|17834.1|17834.1|17834.1|17834.1|17834.1|17834.1|17834.1|17834.1|0
1638955010000|2021-12-08 09:16:50|17835.09|17835.09|17832.22|17832.22|17835.09|17835.09|17832.22|17832.22|0
1638955020000|2021-12-08 09:17:00|17833.66|17833.66|17831.43|17831.43|17833.66|17833.66|17830.61|17830.61|0
1638955030000|2021-12-08 09:17:10|17830.39|17830.39|17827.82|17827.82|17830.39|17830.39|17827.82|17827.82|0
1638955040000|2021-12-08 09:17:20|17826.82|17826.82|17823.46|17823.46|17826.82|17826.82|17823.46|17823.46|0
1638955060000|2021-12-08 09:17:40|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|17823.68|0
1638955080000|2021-12-08 09:18:00|17827.98|17827.98|17827.98|17827.98|17827.98|17827.98|17827.98|17827.98|0
1638955090000|2021-12-08 09:18:10|17824.33|17824.33|17824.77|17824.77|17824.77|17824.77|17821.56|17821.56|0
1638955100000|2021-12-08 09:18:20|17827.12|17827.12|17828.06|17828.06|17828.06|17828.06|17826.18|17826.18|0
1638955110000|2021-12-08 09:18:30|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|17827.57|0
1638955130000|2021-12-08 09:18:50|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|17826.63|0
1638955150000|2021-12-08 09:19:10|17825.63|17825.63|17825.63|17825.63|17825.63|17825.63|17825.63|17825.63|0
1638955160000|2021-12-08 09:19:20|17822.77|17822.77|17822.77|17822.77|17822.77|17822.77|17822.77|17822.77|0
1638955180000|2021-12-08 09:19:40|17821.14|17821.14|17817.39|17817.39|17821.14|17821.14|17817.39|17817.39|0
1638955210000|2021-12-08 09:20:10|17817.86|17817.86|17822.55|17822.55|17822.55|17822.55|17817.86|17817.86|0
1638955220000|2021-12-08 09:20:20|17820.67|17820.67|17820.67|17820.67|17820.67|17820.67|17820.67|17820.67|0
1638955250000|2021-12-08 09:20:50|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|17818.44|0
1638955260000|2021-12-08 09:21:00|17817.77|17817.77|17817.77|17817.77|17817.77|17817.77|17817.77|17817.77|0
1638955270000|2021-12-08 09:21:10|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|17813.47|0
1638955290000|2021-12-08 09:21:30|17813.97|17813.97|17813.97|17813.97|17813.97|17813.97|17813.97|17813.97|0
1638955300000|2021-12-08 09:21:40|17813.41|17813.41|17805.81|17805.81|17813.41|17813.41|17805.81|17805.81|0
1638955310000|2021-12-08 09:21:50|17806.31|17806.31|17806.31|17806.31|17806.31|17806.31|17806.31|17806.31|0
1638955340000|2021-12-08 09:22:20|17803.04|17803.04|17803.76|17803.76|17804.68|17804.68|17803.04|17803.04|0
1638955350000|2021-12-08 09:22:30|17802.33|17802.33|17803.32|17803.32|17803.32|17803.32|17802.33|17802.33|0
1638955360000|2021-12-08 09:22:40|17802.38|17802.38|17802.38|17802.38|17802.38|17802.38|17802.38|17802.38|0
1638955380000|2021-12-08 09:23:00|17799.93|17799.93|17799.93|17799.93|17799.93|17799.93|17799.93|17799.93|0
1638955400000|2021-12-08 09:23:20|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|17799.46|0
1638955410000|2021-12-08 09:23:30|17797.23|17797.23|17797.23|17797.23|17797.23|17797.23|17797.23|17797.23|0
1638955420000|2021-12-08 09:23:40|17795.56|17795.56|17797.09|17797.09|17797.59|17797.59|17794.74|17794.74|0
1638955430000|2021-12-08 09:23:50|17798|17798|17799.44|17799.44|17799.44|17799.44|17798|17798|0
1638955440000|2021-12-08 09:24:00|17801.07|17801.07|17801.07|17801.07|17801.07|17801.07|17801.07|17801.07|0
1638955450000|2021-12-08 09:24:10|17802.56|17802.56|17803.97|17803.97|17803.97|17803.97|17802.56|17802.56|0
1638955490000|2021-12-08 09:24:50|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|17804.91|0
1638955500000|2021-12-08 09:25:00|17805.41|17805.41|17802.83|17802.83|17805.41|17805.41|17802.83|17802.83|0
1638955510000|2021-12-08 09:25:10|17804.32|17804.32|17806.87|17806.87|17806.87|17806.87|17804.32|17804.32|0
1638955520000|2021-12-08 09:25:20|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|17807.8|0
1638955530000|2021-12-08 09:25:30|17806.37|17806.37|17806.37|17806.37|17806.37|17806.37|17806.37|17806.37|0
1638955540000|2021-12-08 09:25:40|17805.9|17805.9|17801.62|17801.62|17805.9|17805.9|17801.62|17801.62|0
1638955550000|2021-12-08 09:25:50|17803.85|17803.85|17803.85|17803.85|17803.85|17803.85|17803.85|17803.85|0
1638955560000|2021-12-08 09:26:00|17804.96|17804.96|17804.05|17804.05|17804.96|17804.96|17804.05|17804.05|0
1638955590000|2021-12-08 09:26:30|17801.6|17801.6|17802.67|17802.67|17802.67|17802.67|17801.04|17801.04|0
1638955610000|2021-12-08 09:26:50|17803.17|17803.17|17804.98|17804.98|17804.98|17804.98|17803.17|17803.17|0
1638955620000|2021-12-08 09:27:00|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|17803.15|0
1638955630000|2021-12-08 09:27:10|17802.24|17802.24|17798.58|17798.58|17802.24|17802.24|17797.67|17797.67|0
1638955640000|2021-12-08 09:27:20|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|17798.11|0
1638955650000|2021-12-08 09:27:30|17799.05|17799.05|17800.51|17800.51|17800.51|17800.51|17797.17|17797.17|0
1638955660000|2021-12-08 09:27:40|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|17799.69|0
1638955680000|2021-12-08 09:28:00|17798.26|17798.26|17800.14|17800.14|17800.14|17800.14|17798.26|17798.26|0
1638955690000|2021-12-08 09:28:10|17802.37|17802.37|17810.84|17810.84|17810.84|17810.84|17802.37|17802.37|0
1638955710000|2021-12-08 09:28:30|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|17810.38|0
1638955720000|2021-12-08 09:28:40|17809.91|17809.91|17809.91|17809.91|17809.91|17809.91|17809.91|17809.91|0
1638955730000|2021-12-08 09:28:50|17808.99|17808.99|17807.17|17807.17|17808.99|17808.99|17807.17|17807.17|0
1638955740000|2021-12-08 09:29:00|17805.73|17805.73|17805.73|17805.73|17805.73|17805.73|17805.73|17805.73|0
1638955760000|2021-12-08 09:29:20|17806.65|17806.65|17805.26|17805.26|17806.65|17806.65|17805.26|17805.26|0
1638955770000|2021-12-08 09:29:30|17803.21|17803.21|17796.19|17796.19|17803.21|17803.21|17796.19|17796.19|0
1638955780000|2021-12-08 09:29:40|17795.98|17795.98|17792.88|17792.88|17795.98|17795.98|17792.88|17792.88|0
1638955790000|2021-12-08 09:29:50|17791.95|17791.95|17792.67|17792.67|17792.67|17792.67|17791.73|17791.73|0
1638955800000|2021-12-08 09:30:00|17791.73|17791.73|17792.64|17792.64|17792.64|17792.64|17788.01|17788.01|0
1638955810000|2021-12-08 09:30:10|17792.17|17792.17|17790.21|17790.21|17792.67|17792.67|17789.75|17789.75|0
1638955820000|2021-12-08 09:30:20|17790.68|17790.68|17789.75|17789.75|17790.68|17790.68|17789.75|17789.75|0
1638955850000|2021-12-08 09:30:50|17788.76|17788.76|17775.77|17775.77|17788.76|17788.76|17775.77|17775.77|0
1638955860000|2021-12-08 09:31:00|17774.85|17774.85|17774.85|17774.85|17774.85|17774.85|17774.85|17774.85|0
1638955880000|2021-12-08 09:31:20|17776.26|17776.26|17777.2|17777.2|17777.2|17777.2|17776.26|17776.26|0
1638955890000|2021-12-08 09:31:30|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|17774.38|0
1638955910000|2021-12-08 09:31:50|17773.47|17773.47|17773.02|17773.02|17773.47|17773.47|17773.02|17773.02|0
1638955920000|2021-12-08 09:32:00|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|0
1638955930000|2021-12-08 09:32:10|17768.55|17768.55|17767.53|17767.53|17768.55|17768.55|17767.53|17767.53|0
1638955940000|2021-12-08 09:32:20|17765.85|17765.85|17748.66|17748.66|17765.85|17765.85|17748.66|17748.66|0
1638955950000|2021-12-08 09:32:30|17751.53|17751.53|17750.93|17750.93|17752.96|17752.96|17750.93|17750.93|0
1638955960000|2021-12-08 09:32:40|17750.46|17750.46|17750.46|17750.46|17750.46|17750.46|17750.46|17750.46|0
1638955970000|2021-12-08 09:32:50|17747.49|17747.49|17745.04|17745.04|17747.49|17747.49|17745.04|17745.04|0
1638955990000|2021-12-08 09:33:10|17745.59|17745.59|17745.15|17745.15|17745.59|17745.59|17744.16|17744.16|0
1638956030000|2021-12-08 09:33:50|17746.57|17746.57|17745.6|17745.6|17747.03|17747.03|17745.6|17745.6|0
1638956040000|2021-12-08 09:34:00|17744.19|17744.19|17745.62|17745.62|17746.53|17746.53|17744.19|17744.19|0
1638956050000|2021-12-08 09:34:10|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|17746.56|0
1638956060000|2021-12-08 09:34:20|17747.03|17747.03|17746.12|17746.12|17747.03|17747.03|17746.12|17746.12|0
1638956070000|2021-12-08 09:34:30|17746.61|17746.61|17746.14|17746.14|17746.61|17746.61|17746.14|17746.14|0
1638956080000|2021-12-08 09:34:40|17743.4|17743.4|17743.4|17743.4|17743.4|17743.4|17743.4|17743.4|0
1638956100000|2021-12-08 09:35:00|17743.87|17743.87|17743.86|17743.86|17744.33|17744.33|17743.86|17743.86|0
1638956110000|2021-12-08 09:35:10|17744.81|17744.81|17745.99|17745.99|17746.44|17746.44|17744.81|17744.81|0
1638956140000|2021-12-08 09:35:40|17747.42|17747.42|17747.52|17747.52|17747.52|17747.52|17746.61|17746.61|0
1638956150000|2021-12-08 09:35:50|17746.61|17746.61|17745.67|17745.67|17747.08|17747.08|17745.67|17745.67|0
1638956160000|2021-12-08 09:36:00|17746.16|17746.16|17746.16|17746.16|17746.16|17746.16|17746.16|17746.16|0
1638956170000|2021-12-08 09:36:10|17745.25|17745.25|17745.25|17745.25|17745.25|17745.25|17745.25|17745.25|0
1638956190000|2021-12-08 09:36:30|17744.34|17744.34|17744.34|17744.34|17744.34|17744.34|17744.34|17744.34|0
1638956200000|2021-12-08 09:36:40|17744.81|17744.81|17745.28|17745.28|17745.28|17745.28|17744.81|17744.81|0
1638956210000|2021-12-08 09:36:50|17745.75|17745.75|17745.75|17745.75|17745.75|17745.75|17745.75|17745.75|0
1638956240000|2021-12-08 09:37:20|17746.21|17746.21|17751|17751|17751.82|17751.82|17746.21|17746.21|0
1638956250000|2021-12-08 09:37:30|17751.5|17751.5|17754.85|17754.85|17754.85|17754.85|17751.5|17751.5|0
1638956260000|2021-12-08 09:37:40|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|17756.29|0
1638956270000|2021-12-08 09:37:50|17755.82|17755.82|17755.82|17755.82|17755.82|17755.82|17755.82|17755.82|0
1638956290000|2021-12-08 09:38:10|17755.26|17755.26|17756.79|17756.79|17758.68|17758.68|17754.44|17754.44|0
1638956300000|2021-12-08 09:38:20|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|17759.12|0
1638956310000|2021-12-08 09:38:30|17768.02|17768.02|17772.84|17772.84|17772.84|17772.84|17768.02|17768.02|0
1638956320000|2021-12-08 09:38:40|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|17774.67|0
1638956330000|2021-12-08 09:38:50|17776.1|17776.1|17772.77|17772.77|17776.1|17776.1|17771.34|17771.34|0
1638956340000|2021-12-08 09:39:00|17771.34|17771.34|17773.14|17773.14|17773.14|17773.14|17770.4|17770.4|0
1638956360000|2021-12-08 09:39:20|17775.5|17775.5|17777.17|17777.17|17777.17|17777.17|17774.55|17774.55|0
1638956370000|2021-12-08 09:39:30|17776.7|17776.7|17781.91|17781.91|17781.91|17781.91|17776.7|17776.7|0
1638956390000|2021-12-08 09:39:50|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|17781.44|0
1638956400000|2021-12-08 09:40:00|17780.5|17780.5|17780.5|17780.5|17780.5|17780.5|17780.5|17780.5|0
1638956410000|2021-12-08 09:40:10|17779.58|17779.58|17779.58|17779.58|17779.58|17779.58|17779.58|17779.58|0
1638956420000|2021-12-08 09:40:20|17781.22|17781.22|17781.77|17781.77|17781.77|17781.77|17781.22|17781.22|0
1638956430000|2021-12-08 09:40:30|17782|17782|17782|17782|17782|17782|17782|17782|0
1638956460000|2021-12-08 09:41:00|17781.53|17781.53|17782.55|17782.55|17782.55|17782.55|17781.06|17781.06|0
1638956470000|2021-12-08 09:41:10|17783.02|17783.02|17783.49|17783.49|17783.49|17783.49|17783.02|17783.02|0
1638956480000|2021-12-08 09:41:20|17784.83|17784.83|17784.83|17784.83|17784.83|17784.83|17784.83|17784.83|0
1638956490000|2021-12-08 09:41:30|17785.27|17785.27|17785.27|17785.27|17785.27|17785.27|17785.27|17785.27|0
1638956500000|2021-12-08 09:41:40|17784.46|17784.46|17784.46|17784.46|17784.46|17784.46|17784.46|17784.46|0
1638956510000|2021-12-08 09:41:50|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1638956520000|2021-12-08 09:42:00|17786.27|17786.27|17786.27|17786.27|17786.27|17786.27|17785.32|17785.32|0
1638956530000|2021-12-08 09:42:10|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|17785.45|0
1638956540000|2021-12-08 09:42:20|17783.78|17783.78|17778.82|17778.82|17783.78|17783.78|17778.82|17778.82|0
1638956550000|2021-12-08 09:42:30|17778.6|17778.6|17778.6|17778.6|17778.6|17778.6|17778.6|17778.6|0
1638956560000|2021-12-08 09:42:40|17779.07|17779.07|17778.13|17778.13|17779.07|17779.07|17778.13|17778.13|0
1638956570000|2021-12-08 09:42:50|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|17777.68|0
1638956590000|2021-12-08 09:43:10|17776.25|17776.25|17777.16|17777.16|17777.16|17777.16|17776.25|17776.25|0
1638956600000|2021-12-08 09:43:20|17776.66|17776.66|17774.91|17774.91|17776.66|17776.66|17774.91|17774.91|0
1638956610000|2021-12-08 09:43:30|17774|17774|17774|17774|17774|17774|17774|17774|0
1638956620000|2021-12-08 09:43:40|17774.47|17774.47|17774.47|17774.47|17774.47|17774.47|17774|17774|0
1638956630000|2021-12-08 09:43:50|17775.88|17775.88|17774.94|17774.94|17775.88|17775.88|17774.94|17774.94|0
1638956660000|2021-12-08 09:44:20|17777.29|17777.29|17777.29|17777.29|17777.29|17777.29|17777.29|17777.29|0
1638956680000|2021-12-08 09:44:40|17775.86|17775.86|17771.06|17771.06|17775.86|17775.86|17771.06|17771.06|0
1638956700000|2021-12-08 09:45:00|17770.07|17770.07|17770.07|17770.07|17770.07|17770.07|17770.07|17770.07|0
1638956710000|2021-12-08 09:45:10|17770.57|17770.57|17772|17772|17772|17772|17770.57|17770.57|0
1638956740000|2021-12-08 09:45:40|17772.91|17772.91|17772.91|17772.91|17772.91|17772.91|17772.91|17772.91|0
1638956770000|2021-12-08 09:46:10|17773.01|17773.01|17774.02|17774.02|17774.02|17774.02|17772.2|17772.2|0
1638956800000|2021-12-08 09:46:40|17773.11|17773.11|17772.17|17772.17|17773.11|17773.11|17772.17|17772.17|0
1638956810000|2021-12-08 09:46:50|17767.31|17767.31|17763.94|17763.94|17767.31|17767.31|17763.94|17763.94|0
1638956840000|2021-12-08 09:47:20|17763.72|17763.72|17751.11|17751.11|17763.72|17763.72|17751.11|17751.11|0
1638956850000|2021-12-08 09:47:30|17752.02|17752.02|17752.02|17752.02|17752.02|17752.02|17752.02|17752.02|0
1638956870000|2021-12-08 09:47:50|17751.08|17751.08|17755.76|17755.76|17755.76|17755.76|17751.08|17751.08|0
1638956880000|2021-12-08 09:48:00|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|17756.25|0
1638956890000|2021-12-08 09:48:10|17756.03|17756.03|17755.36|17755.36|17756.03|17756.03|17755.36|17755.36|0
1638956900000|2021-12-08 09:48:20|17755.58|17755.58|17756.03|17756.03|17756.03|17756.03|17755.58|17755.58|0
1638956910000|2021-12-08 09:48:30|17756.48|17756.48|17762.86|17762.86|17764.27|17764.27|17756.48|17756.48|0
1638956920000|2021-12-08 09:48:40|17758.2|17758.2|17758.2|17758.2|17758.2|17758.2|17758.2|17758.2|0
1638956930000|2021-12-08 09:48:50|17758.61|17758.61|17758.61|17758.61|17758.61|17758.61|17758.61|17758.61|0
1638956970000|2021-12-08 09:49:30|17759.11|17759.11|17759.11|17759.11|17759.11|17759.11|17759.11|17759.11|0
1638956980000|2021-12-08 09:49:40|17758.29|17758.29|17757.48|17757.48|17758.29|17758.29|17757.48|17757.48|0
1638956990000|2021-12-08 09:49:50|17758.47|17758.47|17758.47|17758.47|17758.47|17758.47|17758.47|17758.47|0
1638957000000|2021-12-08 09:50:00|17759.28|17759.28|17759.28|17759.28|17759.28|17759.28|17759.28|17759.28|0
1638957010000|2021-12-08 09:50:10|17758.79|17758.79|17758.79|17758.79|17758.79|17758.79|17757.97|17757.97|0
1638957030000|2021-12-08 09:50:30|17758.23|17758.23|17753.93|17753.93|17758.23|17758.23|17753.93|17753.93|0
1638957070000|2021-12-08 09:51:10|17752.99|17752.99|17751.58|17751.58|17752.99|17752.99|17751.58|17751.58|0
1638957080000|2021-12-08 09:51:20|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|17750.59|0
1638957110000|2021-12-08 09:51:50|17751.08|17751.08|17752.49|17752.49|17753.41|17753.41|17751.08|17751.08|0
1638957130000|2021-12-08 09:52:10|17750|17750|17745.84|17745.84|17750|17750|17745.84|17745.84|0
1638957140000|2021-12-08 09:52:20|17747.13|17747.13|17751.42|17751.42|17751.42|17751.42|17747.13|17747.13|0
1638957150000|2021-12-08 09:52:30|17755.66|17755.66|17758.4|17758.4|17758.4|17758.4|17755.66|17755.66|0
1638957160000|2021-12-08 09:52:40|17757.93|17757.93|17758.42|17758.42|17758.42|17758.42|17756.99|17756.99|0
1638957190000|2021-12-08 09:53:10|17759.33|17759.33|17761.85|17761.85|17761.85|17761.85|17759.33|17759.33|0
1638957200000|2021-12-08 09:53:20|17765.5|17765.5|17763.68|17763.68|17765.5|17765.5|17763.68|17763.68|0
1638957240000|2021-12-08 09:54:00|17762.74|17762.74|17761.3|17761.3|17762.74|17762.74|17761.3|17761.3|0
1638957250000|2021-12-08 09:54:10|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|17763.19|0
1638957260000|2021-12-08 09:54:20|17764|17764|17763.59|17763.59|17764.21|17764.21|17763.59|17763.59|0
1638957270000|2021-12-08 09:54:30|17765.17|17765.17|17765.64|17765.64|17765.64|17765.64|17765.17|17765.17|0
1638957280000|2021-12-08 09:54:40|17765.17|17765.17|17765.64|17765.64|17765.64|17765.64|17765.17|17765.17|0
1638957290000|2021-12-08 09:54:50|17766.55|17766.55|17766.55|17766.55|17766.55|17766.55|17766.55|17766.55|0
1638957300000|2021-12-08 09:55:00|17765.14|17765.14|17764.67|17764.67|17765.14|17765.14|17764.67|17764.67|0
1638957330000|2021-12-08 09:55:30|17763.73|17763.73|17766.81|17766.81|17767.57|17767.57|17763.73|17763.73|0
1638957350000|2021-12-08 09:55:50|17766.34|17766.34|17766.34|17766.34|17766.34|17766.34|17766.34|17766.34|0
1638957360000|2021-12-08 09:56:00|17765.42|17765.42|17764.48|17764.48|17765.42|17765.42|17764.48|17764.48|0
1638957370000|2021-12-08 09:56:10|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|0
1638957380000|2021-12-08 09:56:20|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|17763.05|0
1638957390000|2021-12-08 09:56:30|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|17761.62|0
1638957400000|2021-12-08 09:56:40|17760.18|17760.18|17758.36|17758.36|17760.18|17760.18|17758.36|17758.36|0
1638957410000|2021-12-08 09:56:50|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|0
1638957430000|2021-12-08 09:57:10|17760.32|17760.32|17759.5|17759.5|17760.93|17760.93|17759.5|17759.5|0
1638957480000|2021-12-08 09:58:00|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|0
1638957490000|2021-12-08 09:58:10|17762.81|17762.81|17763.72|17763.72|17763.72|17763.72|17762.81|17762.81|0
1638957500000|2021-12-08 09:58:20|17765.15|17765.15|17763.25|17763.25|17765.15|17765.15|17763.25|17763.25|0
1638957520000|2021-12-08 09:58:40|17762.75|17762.75|17763.22|17763.22|17763.22|17763.22|17762.75|17762.75|0
1638957530000|2021-12-08 09:58:50|17765.05|17765.05|17765.05|17765.05|17765.05|17765.05|17765.05|17765.05|0
1638957540000|2021-12-08 09:59:00|17766.16|17766.16|17777.64|17777.64|17778.46|17778.46|17766.16|17766.16|0
1638957550000|2021-12-08 09:59:10|17776.23|17776.23|17768.73|17768.73|17776.23|17776.23|17768.73|17768.73|0
1638957560000|2021-12-08 09:59:20|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|0
1638957570000|2021-12-08 09:59:30|17767.23|17767.23|17767.23|17767.23|17767.23|17767.23|17767.23|17767.23|0
1638957580000|2021-12-08 09:59:40|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|17768.17|0
1638957590000|2021-12-08 09:59:50|17767.24|17767.24|17765.38|17765.38|17767.24|17767.24|17765.38|17765.38|0
1638957600000|2021-12-08 10:00:00|17764.44|17764.44|17761.33|17761.33|17764.44|17764.44|17761.33|17761.33|0
1638957610000|2021-12-08 10:00:10|17760.83|17760.83|17762.38|17762.38|17762.38|17762.38|17760.83|17760.83|0
1638957620000|2021-12-08 10:00:20|17761.93|17761.93|17761.26|17761.26|17761.93|17761.93|17761.26|17761.26|0
1638957630000|2021-12-08 10:00:30|17761.76|17761.76|17761.76|17761.76|17761.76|17761.76|17761.76|17761.76|0
1638957660000|2021-12-08 10:01:00|17762.26|17762.26|17761.81|17761.81|17762.26|17762.26|17761.34|17761.34|0
1638957670000|2021-12-08 10:01:10|17761.34|17761.34|17761.34|17761.34|17761.34|17761.34|17761.34|17761.34|0
1638957680000|2021-12-08 10:01:20|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|0
1638957690000|2021-12-08 10:01:30|17764.51|17764.51|17764.51|17764.51|17764.51|17764.51|17764.51|17764.51|0
1638957700000|2021-12-08 10:01:40|17765.94|17765.94|17766.42|17766.42|17766.42|17766.42|17765.94|17765.94|0
1638957720000|2021-12-08 10:02:00|17766.91|17766.91|17766.91|17766.91|17766.91|17766.91|17766.91|17766.91|0
1638957740000|2021-12-08 10:02:20|17765.5|17765.5|17765.03|17765.03|17765.5|17765.5|17765.03|17765.03|0
1638957770000|2021-12-08 10:02:50|17764.82|17764.82|17763.86|17763.86|17764.82|17764.82|17763.39|17763.39|0
1638957800000|2021-12-08 10:03:20|17763.4|17763.4|17762.46|17762.46|17763.4|17763.4|17761.98|17761.98|0
1638957820000|2021-12-08 10:03:40|17763.4|17763.4|17763.4|17763.4|17763.4|17763.4|17763.4|17763.4|0
1638957830000|2021-12-08 10:03:50|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|17762.46|0
1638957840000|2021-12-08 10:04:00|17762.93|17762.93|17763.84|17763.84|17763.84|17763.84|17762.93|17762.93|0
1638957860000|2021-12-08 10:04:20|17764.78|17764.78|17766.68|17766.68|17767.15|17767.15|17764.78|17764.78|0
1638957870000|2021-12-08 10:04:30|17768.51|17768.51|17769.15|17769.15|17769.15|17769.15|17768.04|17768.04|0
1638957880000|2021-12-08 10:04:40|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|17768.21|0
1638957900000|2021-12-08 10:05:00|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|17767.27|0
1638957930000|2021-12-08 10:05:30|17766.46|17766.46|17766.46|17766.46|17766.46|17766.46|17766.46|17766.46|0
1638957940000|2021-12-08 10:05:40|17769.75|17769.75|17769.95|17769.95|17769.95|17769.95|17769.75|17769.75|0
1638957950000|2021-12-08 10:05:50|17770.87|17770.87|17775.05|17775.05|17775.05|17775.05|17770.87|17770.87|0
1638957960000|2021-12-08 10:06:00|17773.62|17773.62|17774.73|17774.73|17774.73|17774.73|17773.62|17773.62|0
1638957970000|2021-12-08 10:06:10|17773.82|17773.82|17773|17773|17773.82|17773.82|17773|17773|0
1638957990000|2021-12-08 10:06:30|17771.12|17771.12|17770.07|17770.07|17771.12|17771.12|17770.07|17770.07|0
1638958000000|2021-12-08 10:06:40|17769.51|17769.51|17768.47|17768.47|17769.51|17769.51|17768.47|17768.47|0
1638958020000|2021-12-08 10:07:00|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|17769.41|0
1638958040000|2021-12-08 10:07:20|17768.59|17768.59|17768.59|17768.59|17768.59|17768.59|17768.59|17768.59|0
1638958050000|2021-12-08 10:07:30|17770.03|17770.03|17769.21|17769.21|17770.03|17770.03|17769.21|17769.21|0
1638958080000|2021-12-08 10:08:00|17770.12|17770.12|17770.12|17770.12|17770.12|17770.12|17770.12|17770.12|0
1638958090000|2021-12-08 10:08:10|17773.78|17773.78|17772.36|17772.36|17773.78|17773.78|17772.36|17772.36|0
1638958110000|2021-12-08 10:08:30|17772.84|17772.84|17772.84|17772.84|17772.84|17772.84|17772.84|17772.84|0
1638958130000|2021-12-08 10:08:50|17772.34|17772.34|17771.84|17771.84|17772.34|17772.34|17771.84|17771.84|0
1638958180000|2021-12-08 10:09:40|17772.66|17772.66|17774.07|17774.07|17774.07|17774.07|17772.66|17772.66|0
1638958200000|2021-12-08 10:10:00|17772.64|17772.64|17772.64|17772.64|17772.64|17772.64|17772.64|17772.64|0
1638958230000|2021-12-08 10:10:30|17774.46|17774.46|17774.46|17774.46|17774.46|17774.46|17774.46|17774.46|0
1638958250000|2021-12-08 10:10:50|17775.28|17775.28|17777.73|17777.73|17777.73|17777.73|17775.28|17775.28|0
1638958260000|2021-12-08 10:11:00|17776.79|17776.79|17775.82|17775.82|17776.79|17776.79|17774.91|17774.91|0
1638958270000|2021-12-08 10:11:10|17776.32|17776.32|17775.82|17775.82|17776.32|17776.32|17775.82|17775.82|0
1638958290000|2021-12-08 10:11:30|17774.39|17774.39|17774.39|17774.39|17774.39|17774.39|17774.39|17774.39|0
1638958300000|2021-12-08 10:11:40|17775.21|17775.21|17775.67|17775.67|17775.67|17775.67|17775.21|17775.21|0
1638958310000|2021-12-08 10:11:50|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|17776.17|0
1638958320000|2021-12-08 10:12:00|17776.37|17776.37|17773.73|17773.73|17776.37|17776.37|17773.73|17773.73|0
1638958380000|2021-12-08 10:13:00|17769.43|17769.43|17765.92|17765.92|17769.43|17769.43|17762.04|17762.04|0
1638958390000|2021-12-08 10:13:10|17760.19|17760.19|17763.06|17763.06|17763.06|17763.06|17760.19|17760.19|0
1638958440000|2021-12-08 10:14:00|17764.69|17764.69|17767.25|17767.25|17767.25|17767.25|17764.69|17764.69|0
1638958450000|2021-12-08 10:14:10|17771.37|17771.37|17771.57|17771.57|17771.57|17771.57|17770.46|17770.46|0
1638958460000|2021-12-08 10:14:20|17786.53|17786.53|17790.37|17790.37|17791.78|17791.78|17786.53|17786.53|0
1638958470000|2021-12-08 10:14:30|17792.82|17792.82|17794.45|17794.45|17794.45|17794.45|17792.82|17792.82|0
1638958480000|2021-12-08 10:14:40|17795.36|17795.36|17795.36|17795.36|17795.36|17795.36|17795.36|17795.36|0
1638958490000|2021-12-08 10:14:50|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|17792.91|0
1638958500000|2021-12-08 10:15:00|17794.03|17794.03|17787.36|17787.36|17794.03|17794.03|17787.36|17787.36|0
1638958510000|2021-12-08 10:15:10|17788.18|17788.18|17783.8|17783.8|17788.18|17788.18|17782.91|17782.91|0
1638958520000|2021-12-08 10:15:20|17783.39|17783.39|17781.57|17781.57|17783.39|17783.39|17781.57|17781.57|0
1638958530000|2021-12-08 10:15:30|17781.1|17781.1|17781.1|17781.1|17781.1|17781.1|17781.1|17781.1|0
1638958540000|2021-12-08 10:15:40|17778.36|17778.36|17778.36|17778.36|17778.36|17778.36|17778.36|17778.36|0
1638958550000|2021-12-08 10:15:50|17777.54|17777.54|17774.79|17774.79|17777.54|17777.54|17774.79|17774.79|0
1638958570000|2021-12-08 10:16:10|17773.85|17773.85|17780.83|17780.83|17780.83|17780.83|17773.85|17773.85|0
1638958580000|2021-12-08 10:16:20|17781.03|17781.03|17783.48|17783.48|17783.48|17783.48|17781.03|17781.03|0
1638958590000|2021-12-08 10:16:30|17783.01|17783.01|17783.01|17783.01|17783.01|17783.01|17783.01|17783.01|0
1638958600000|2021-12-08 10:16:40|17783.46|17783.46|17786.2|17786.2|17786.2|17786.2|17783.46|17783.46|0
1638958610000|2021-12-08 10:16:50|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|17785.7|0
1638958620000|2021-12-08 10:17:00|17783.88|17783.88|17785.98|17785.98|17785.98|17785.98|17782.49|17782.49|0
1638958630000|2021-12-08 10:17:10|17785.17|17785.17|17787.96|17787.96|17787.96|17787.96|17785.17|17785.17|0
1638958640000|2021-12-08 10:17:20|17791.42|17791.42|17790.65|17790.65|17791.42|17791.42|17789.76|17789.76|0
1638958680000|2021-12-08 10:18:00|17790.18|17790.18|17790.65|17790.65|17790.65|17790.65|17790.18|17790.18|0
1638958700000|2021-12-08 10:18:20|17787.19|17787.19|17781.99|17781.99|17787.19|17787.19|17781.99|17781.99|0
1638958710000|2021-12-08 10:18:30|17781.5|17781.5|17780.11|17780.11|17781.5|17781.5|17780.11|17780.11|0
1638958720000|2021-12-08 10:18:40|17779.3|17779.3|17779.3|17779.3|17779.3|17779.3|17779.3|17779.3|0
1638958730000|2021-12-08 10:18:50|17780.23|17780.23|17780.23|17780.23|17780.23|17780.23|17780.23|17780.23|0
1638958740000|2021-12-08 10:19:00|17779.11|17779.11|17774.86|17774.86|17779.11|17779.11|17774.86|17774.86|0
1638958760000|2021-12-08 10:19:20|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|0
1638958770000|2021-12-08 10:19:30|17776.47|17776.47|17777.42|17777.42|17777.42|17777.42|17776.47|17776.47|0
1638958780000|2021-12-08 10:19:40|17776.47|17776.47|17776.94|17776.94|17776.94|17776.94|17776.47|17776.47|0
1638958790000|2021-12-08 10:19:50|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|17777.86|0
1638958810000|2021-12-08 10:20:10|17778.35|17778.35|17778.35|17778.35|17778.35|17778.35|17778.35|17778.35|0
1638958820000|2021-12-08 10:20:20|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|17777.88|0
1638958850000|2021-12-08 10:20:50|17771.76|17771.76|17771.76|17771.76|17771.76|17771.76|17771.76|17771.76|0
1638958860000|2021-12-08 10:21:00|17768.49|17768.49|17767.68|17767.68|17768.49|17768.49|17767.68|17767.68|0
1638958880000|2021-12-08 10:21:20|17764.94|17764.94|17764.94|17764.94|17764.94|17764.94|17764.94|17764.94|0
1638958890000|2021-12-08 10:21:30|17761.64|17761.64|17760.83|17760.83|17761.64|17761.64|17760.83|17760.83|0
1638958900000|2021-12-08 10:21:40|17761.64|17761.64|17759.49|17759.49|17761.64|17761.64|17759.49|17759.49|0
1638958920000|2021-12-08 10:22:00|17758.99|17758.99|17759.01|17759.01|17759.46|17759.46|17758.99|17758.99|0
1638958930000|2021-12-08 10:22:10|17758.51|17758.51|17758.51|17758.51|17758.51|17758.51|17758.51|17758.51|0
1638958940000|2021-12-08 10:22:20|17757.58|17757.58|17756.67|17756.67|17757.58|17757.58|17756.67|17756.67|0
1638958960000|2021-12-08 10:22:40|17756.46|17756.46|17745.46|17745.46|17756.46|17756.46|17745.46|17745.46|0
1638958970000|2021-12-08 10:22:50|17743.35|17743.35|17741.25|17741.25|17743.35|17743.35|17740.78|17740.78|0
1638958980000|2021-12-08 10:23:00|17739.82|17739.82|17739.82|17739.82|17739.82|17739.82|17739.82|17739.82|0
1638959000000|2021-12-08 10:23:20|17737.94|17737.94|17733.93|17733.93|17737.94|17737.94|17732.05|17732.05|0
1638959030000|2021-12-08 10:23:50|17732.5|17732.5|17733.39|17733.39|17733.39|17733.39|17732.5|17732.5|0
1638959040000|2021-12-08 10:24:00|17728.82|17728.82|17729.64|17729.64|17729.64|17729.64|17725.56|17725.56|0
1638959050000|2021-12-08 10:24:10|17725.56|17725.56|17727.19|17727.19|17727.19|17727.19|17725.56|17725.56|0
1638959070000|2021-12-08 10:24:30|17726.2|17726.2|17726.67|17726.67|17726.67|17726.67|17726.2|17726.2|0
1638959090000|2021-12-08 10:24:50|17725.68|17725.68|17725.68|17725.68|17725.68|17725.68|17725.68|17725.68|0
1638959100000|2021-12-08 10:25:00|17727.56|17727.56|17726.57|17726.57|17727.56|17727.56|17726.57|17726.57|0
1638959150000|2021-12-08 10:25:50|17727.56|17727.56|17730.59|17730.59|17730.59|17730.59|17725.93|17725.93|0
1638959160000|2021-12-08 10:26:00|17732|17732|17737.76|17737.76|17742.99|17742.99|17732|17732|0
1638959170000|2021-12-08 10:26:10|17737.26|17737.26|17734.55|17734.55|17737.26|17737.26|17732.2|17732.2|0
1638959180000|2021-12-08 10:26:20|17733.43|17733.43|17733.66|17733.66|17734.84|17734.84|17732.05|17732.05|0
1638959190000|2021-12-08 10:26:30|17735.33|17735.33|17736.54|17736.54|17737.21|17737.21|17735.33|17735.33|0
1638959200000|2021-12-08 10:26:40|17737.37|17737.37|17737.37|17737.37|17737.37|17737.37|17737.37|17737.37|0
1638959240000|2021-12-08 10:27:20|17740.43|17740.43|17740.43|17740.43|17740.43|17740.43|17740.43|17740.43|0
1638959250000|2021-12-08 10:27:30|17740.02|17740.02|17740.02|17740.02|17740.02|17740.02|17740.02|17740.02|0
1638959270000|2021-12-08 10:27:50|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|17739.46|0
1638959280000|2021-12-08 10:28:00|17738.52|17738.52|17737.11|17737.11|17738.52|17738.52|17737.09|17737.09|0
1638959310000|2021-12-08 10:28:30|17738.1|17738.1|17738.1|17738.1|17738.1|17738.1|17738.1|17738.1|0
1638959330000|2021-12-08 10:28:50|17739.21|17739.21|17737.78|17737.78|17739.21|17739.21|17737.78|17737.78|0
1638959340000|2021-12-08 10:29:00|17738.7|17738.7|17737.7|17737.7|17738.7|17738.7|17737.7|17737.7|0
1638959350000|2021-12-08 10:29:10|17733|17733|17733.47|17733.47|17733.47|17733.47|17733|17733|0
1638959360000|2021-12-08 10:29:20|17731.12|17731.12|17727.36|17727.36|17731.12|17731.12|17727.36|17727.36|0
1638959370000|2021-12-08 10:29:30|17728.3|17728.3|17728.3|17728.3|17728.3|17728.3|17728.3|17728.3|0
1638959380000|2021-12-08 10:29:40|17728.77|17728.77|17729.71|17729.71|17729.71|17729.71|17728.77|17728.77|0
1638959400000|2021-12-08 10:30:00|17730.53|17730.53|17729.14|17729.14|17730.53|17730.53|17727.72|17727.72|0
1638959410000|2021-12-08 10:30:10|17727.5|17727.5|17728.42|17728.42|17728.42|17728.42|17725.67|17725.67|0
1638959420000|2021-12-08 10:30:20|17729.35|17729.35|17729.81|17729.81|17729.81|17729.81|17729.35|17729.35|0
1638959430000|2021-12-08 10:30:30|17729|17729|17729|17729|17729|17729|17729|17729|0
1638959460000|2021-12-08 10:31:00|17727.56|17727.56|17727.56|17727.56|17727.56|17727.56|17727.56|17727.56|0
1638959470000|2021-12-08 10:31:10|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|17728.5|0
1638959480000|2021-12-08 10:31:20|17728.98|17728.98|17728.51|17728.51|17729.45|17729.45|17728.51|17728.51|0
1638959490000|2021-12-08 10:31:30|17726.84|17726.84|17726.38|17726.38|17726.84|17726.84|17726.38|17726.38|0
1638959500000|2021-12-08 10:31:40|17725.76|17725.76|17728.11|17728.11|17728.11|17728.11|17725.76|17725.76|0
1638959510000|2021-12-08 10:31:50|17728.61|17728.61|17730.44|17730.44|17730.44|17730.44|17728.61|17728.61|0
1638959520000|2021-12-08 10:32:00|17729.62|17729.62|17716.82|17716.82|17729.62|17729.62|17716.82|17716.82|0
1638959530000|2021-12-08 10:32:10|17715|17715|17716.88|17716.88|17716.88|17716.88|17715|17715|0
1638959540000|2021-12-08 10:32:20|17718.29|17718.29|17718.38|17718.38|17718.39|17718.39|17716.98|17716.98|0
1638959550000|2021-12-08 10:32:30|17718.84|17718.84|17720.25|17720.25|17720.25|17720.25|17718.84|17718.84|0
1638959560000|2021-12-08 10:32:40|17721.16|17721.16|17721.16|17721.16|17721.16|17721.16|17721.16|17721.16|0
1638959570000|2021-12-08 10:32:50|17719.75|17719.75|17719.29|17719.29|17719.75|17719.75|17719.29|17719.29|0
1638959580000|2021-12-08 10:33:00|17719.99|17719.99|17717.29|17717.29|17719.99|17719.99|17716.73|17716.73|0
1638959590000|2021-12-08 10:33:10|17718.92|17718.92|17719.74|17719.74|17719.74|17719.74|17718.92|17718.92|0
1638959600000|2021-12-08 10:33:20|17720.41|17720.41|17721.22|17721.22|17721.22|17721.22|17718.77|17718.77|0
1638959610000|2021-12-08 10:33:30|17721.72|17721.72|17723.35|17723.35|17723.35|17723.35|17721.72|17721.72|0
1638959620000|2021-12-08 10:33:40|17720.09|17720.09|17722.43|17722.43|17722.43|17722.43|17720.09|17720.09|0
1638959630000|2021-12-08 10:33:50|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|17721.44|0
1638959640000|2021-12-08 10:34:00|17720.62|17720.62|17720.62|17720.62|17720.62|17720.62|17720.62|17720.62|0
1638959660000|2021-12-08 10:34:20|17723.44|17723.44|17723.44|17723.44|17723.44|17723.44|17723.44|17723.44|0
1638959670000|2021-12-08 10:34:30|17722.63|17722.63|17735.24|17735.24|17735.24|17735.24|17722.63|17722.63|0
1638959680000|2021-12-08 10:34:40|17736.24|17736.24|17737.05|17737.05|17737.05|17737.05|17736.24|17736.24|0
1638959690000|2021-12-08 10:34:50|17737.28|17737.28|17737.28|17737.28|17737.28|17737.28|17737.28|17737.28|0
1638959700000|2021-12-08 10:35:00|17735.9|17735.9|17733.35|17733.35|17735.9|17735.9|17733.35|17733.35|0
1638959720000|2021-12-08 10:35:20|17731.92|17731.92|17731.11|17731.11|17731.92|17731.92|17731.11|17731.11|0
1638959730000|2021-12-08 10:35:30|17728.88|17728.88|17729.58|17729.58|17729.58|17729.58|17728.46|17728.46|0
1638959740000|2021-12-08 10:35:40|17728.59|17728.59|17726.86|17726.86|17728.59|17728.59|17726.86|17726.86|0
1638959800000|2021-12-08 10:36:40|17725.95|17725.95|17725.03|17725.03|17725.95|17725.95|17725.03|17725.03|0
1638959810000|2021-12-08 10:36:50|17726.86|17726.86|17726.39|17726.39|17726.86|17726.86|17726.39|17726.39|0
1638959820000|2021-12-08 10:37:00|17723.52|17723.52|17723.52|17723.52|17723.52|17723.52|17723.52|17723.52|0
1638959830000|2021-12-08 10:37:10|17721.89|17721.89|17721.69|17721.69|17721.89|17721.89|17721.69|17721.69|0
1638959840000|2021-12-08 10:37:20|17720.05|17720.05|17714.34|17714.34|17720.05|17720.05|17714.34|17714.34|0
1638959850000|2021-12-08 10:37:30|17712.7|17712.7|17715.15|17715.15|17715.15|17715.15|17712.7|17712.7|0
1638959860000|2021-12-08 10:37:40|17713.72|17713.72|17714.8|17714.8|17717.03|17717.03|17713.72|17713.72|0
1638959870000|2021-12-08 10:37:50|17714.3|17714.3|17714.97|17714.97|17714.97|17714.97|17714.08|17714.08|0
1638959880000|2021-12-08 10:38:00|17715.19|17715.19|17715.19|17715.19|17715.19|17715.19|17715.19|17715.19|0
1638959900000|2021-12-08 10:38:20|17713.56|17713.56|17713.56|17713.56|17713.56|17713.56|17713.56|17713.56|0
1638959910000|2021-12-08 10:38:30|17714.06|17714.06|17714.06|17714.06|17714.06|17714.06|17714.06|17714.06|0
1638959920000|2021-12-08 10:38:40|17712.98|17712.98|17699.09|17699.09|17712.98|17712.98|17698.15|17698.15|0
1638959930000|2021-12-08 10:38:50|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|17698.13|0
1638959940000|2021-12-08 10:39:00|17699.95|17699.95|17699.95|17699.95|17699.95|17699.95|17699.95|17699.95|0
1638959960000|2021-12-08 10:39:20|17699.75|17699.75|17699.3|17699.3|17699.75|17699.75|17699.3|17699.3|0
1638959970000|2021-12-08 10:39:30|17698.39|17698.39|17698.39|17698.39|17698.39|17698.39|17698.39|17698.39|0
1638959990000|2021-12-08 10:39:50|17690.74|17690.74|17693.61|17693.61|17693.61|17693.61|17689.31|17689.31|0
1638960010000|2021-12-08 10:40:10|17698.03|17698.03|17705.95|17705.95|17705.95|17705.95|17698.03|17698.03|0
1638960020000|2021-12-08 10:40:20|17707|17707|17711.58|17711.58|17711.58|17711.58|17707|17707|0
1638960030000|2021-12-08 10:40:30|17711.08|17711.08|17716.28|17716.28|17716.28|17716.28|17710.64|17710.64|0
1638960040000|2021-12-08 10:40:40|17716.73|17716.73|17714.38|17714.38|17716.73|17716.73|17714.38|17714.38|0
1638960060000|2021-12-08 10:41:00|17714.15|17714.15|17714.38|17714.38|17714.38|17714.38|17713.93|17713.93|0
1638960070000|2021-12-08 10:41:10|17714.6|17714.6|17711.33|17711.33|17714.6|17714.6|17711.33|17711.33|0
1638960080000|2021-12-08 10:41:20|17711.11|17711.11|17710.19|17710.19|17711.11|17711.11|17710.19|17710.19|0
1638960090000|2021-12-08 10:41:30|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|17709.75|0
1638960110000|2021-12-08 10:41:50|17710.24|17710.24|17708.36|17708.36|17710.24|17710.24|17708.36|17708.36|0
1638960130000|2021-12-08 10:42:10|17708.97|17708.97|17710.61|17710.61|17710.61|17710.61|17708.97|17708.97|0
1638960140000|2021-12-08 10:42:20|17711.5|17711.5|17711.5|17711.5|17711.5|17711.5|17711.5|17711.5|0
1638960150000|2021-12-08 10:42:30|17709.87|17709.87|17709.05|17709.05|17709.87|17709.87|17709.05|17709.05|0
1638960160000|2021-12-08 10:42:40|17709.72|17709.72|17709.94|17709.94|17709.94|17709.94|17709.72|17709.72|0
1638960180000|2021-12-08 10:43:00|17705.71|17705.71|17701.75|17701.75|17706.16|17706.16|17700.83|17700.83|0
1638960190000|2021-12-08 10:43:10|17702.22|17702.22|17702.22|17702.22|17702.22|17702.22|17702.22|17702.22|0
1638960200000|2021-12-08 10:43:20|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|0
1638960210000|2021-12-08 10:43:30|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|17707.47|0
1638960220000|2021-12-08 10:43:40|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|17706.04|0
1638960250000|2021-12-08 10:44:10|17705.12|17705.12|17703.3|17703.3|17705.12|17705.12|17703.3|17703.3|0
1638960260000|2021-12-08 10:44:20|17702.48|17702.48|17701.86|17701.86|17702.48|17702.48|17700.1|17700.1|0
1638960270000|2021-12-08 10:44:30|17701.24|17701.24|17704.57|17704.57|17704.57|17704.57|17700.57|17700.57|0
1638960280000|2021-12-08 10:44:40|17706|17706|17706|17706|17706|17706|17706|17706|0
1638960290000|2021-12-08 10:44:50|17706.21|17706.21|17706.39|17706.39|17706.76|17706.76|17705.33|17705.33|0
1638960300000|2021-12-08 10:45:00|17705.92|17705.92|17705.92|17705.92|17705.92|17705.92|17705.92|17705.92|0
1638960310000|2021-12-08 10:45:10|17707.8|17707.8|17708.74|17708.74|17708.74|17708.74|17707.8|17707.8|0
1638960330000|2021-12-08 10:45:30|17708.28|17708.28|17715.06|17715.06|17716.88|17716.88|17708.28|17708.28|0
1638960340000|2021-12-08 10:45:40|17714.58|17714.58|17716.47|17716.47|17716.47|17716.47|17714.58|17714.58|0
1638960350000|2021-12-08 10:45:50|17717.9|17717.9|17717.9|17717.9|17717.9|17717.9|17717.9|17717.9|0
1638960360000|2021-12-08 10:46:00|17717.49|17717.49|17721.28|17721.28|17721.28|17721.28|17717.49|17717.49|0
1638960370000|2021-12-08 10:46:10|17720.79|17720.79|17720.45|17720.45|17720.79|17720.79|17716.67|17716.67|0
1638960380000|2021-12-08 10:46:20|17720.69|17720.69|17720.41|17720.41|17722.52|17722.52|17720.41|17720.41|0
1638960390000|2021-12-08 10:46:30|17719.52|17719.52|17719.52|17719.52|17719.52|17719.52|17719.52|17719.52|0
1638960440000|2021-12-08 10:47:20|17716.67|17716.67|17714.68|17714.68|17716.67|17716.67|17714.68|17714.68|0
1638960460000|2021-12-08 10:47:40|17712.03|17712.03|17710.1|17710.1|17712.03|17712.03|17710.1|17710.1|0
1638960470000|2021-12-08 10:47:50|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|17708.47|0
1638960480000|2021-12-08 10:48:00|17705.65|17705.65|17705.44|17705.44|17705.65|17705.65|17705.44|17705.44|0
1638960490000|2021-12-08 10:48:10|17706.26|17706.26|17706.26|17706.26|17706.26|17706.26|17706.26|17706.26|0
1638960500000|2021-12-08 10:48:20|17701.68|17701.68|17701.68|17701.68|17701.68|17701.68|17701.68|17701.68|0
1638960510000|2021-12-08 10:48:30|17701.45|17701.45|17702.01|17702.01|17702.01|17702.01|17701.45|17701.45|0
1638960530000|2021-12-08 10:48:50|17703.13|17703.13|17703.94|17703.94|17703.94|17703.94|17703.13|17703.13|0
1638960540000|2021-12-08 10:49:00|17697.36|17697.36|17693.01|17693.01|17698.3|17698.3|17693.01|17693.01|0
1638960550000|2021-12-08 10:49:10|17694.84|17694.84|17694.84|17694.84|17694.84|17694.84|17694.84|17694.84|0
1638960560000|2021-12-08 10:49:20|17690.58|17690.58|17692.96|17692.96|17692.96|17692.96|17690.58|17690.58|0
1638960570000|2021-12-08 10:49:30|17693.45|17693.45|17695.33|17695.33|17695.33|17695.33|17693.45|17693.45|0
1638960590000|2021-12-08 10:49:50|17695.11|17695.11|17694.89|17694.89|17695.11|17695.11|17694.89|17694.89|0
1638960610000|2021-12-08 10:50:10|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|0
1638960620000|2021-12-08 10:50:20|17693.71|17693.71|17690.27|17690.27|17693.71|17693.71|17689.65|17689.65|0
1638960630000|2021-12-08 10:50:30|17689.15|17689.15|17688.74|17688.74|17689.15|17689.15|17688.74|17688.74|0
1638960640000|2021-12-08 10:50:40|17687.93|17687.93|17685.71|17685.71|17687.93|17687.93|17685.71|17685.71|0
1638960650000|2021-12-08 10:50:50|17684.08|17684.08|17683.26|17683.26|17684.08|17684.08|17683.26|17683.26|0
1638960660000|2021-12-08 10:51:00|17680.52|17680.52|17679.61|17679.61|17680.52|17680.52|17679.61|17679.61|0
1638960670000|2021-12-08 10:51:10|17679.16|17679.16|17681.75|17681.75|17681.75|17681.75|17678.12|17678.12|0
1638960680000|2021-12-08 10:51:20|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|17680.63|0
1638960690000|2021-12-08 10:51:30|17678.87|17678.87|17675.48|17675.48|17678.87|17678.87|17675.48|17675.48|0
1638960710000|2021-12-08 10:51:50|17676.91|17676.91|17675.97|17675.97|17676.91|17676.91|17675.97|17675.97|0
1638960720000|2021-12-08 10:52:00|17674.56|17674.56|17668.12|17668.12|17674.56|17674.56|17667.2|17667.2|0
1638960730000|2021-12-08 10:52:10|17667.89|17667.89|17667.08|17667.08|17667.89|17667.89|17667.08|17667.08|0
1638960740000|2021-12-08 10:52:20|17666.16|17666.16|17665.05|17665.05|17666.16|17666.16|17665.05|17665.05|0
1638960750000|2021-12-08 10:52:30|17666.48|17666.48|17667.84|17667.84|17667.84|17667.84|17666.01|17666.01|0
1638960770000|2021-12-08 10:52:50|17665.96|17665.96|17659.63|17659.63|17665.96|17665.96|17659.63|17659.63|0
1638960780000|2021-12-08 10:53:00|17658.2|17658.2|17652.76|17652.76|17658.2|17658.2|17650.47|17650.47|0
1638960800000|2021-12-08 10:53:20|17651.13|17651.13|17651.13|17651.13|17651.13|17651.13|17651.13|17651.13|0
1638960810000|2021-12-08 10:53:30|17650.2|17650.2|17646.52|17646.52|17650.2|17650.2|17646.52|17646.52|0
1638960820000|2021-12-08 10:53:40|17642.86|17642.86|17642.86|17642.86|17642.86|17642.86|17642.66|17642.66|0
1638960830000|2021-12-08 10:53:50|17639.1|17639.1|17639.1|17639.1|17639.1|17639.1|17639.1|17639.1|0
1638960840000|2021-12-08 10:54:00|17637.69|17637.69|17635.11|17635.11|17637.69|17637.69|17635.11|17635.11|0
1638960850000|2021-12-08 10:54:10|17634.2|17634.2|17635.63|17635.63|17635.63|17635.63|17634.2|17634.2|0
1638960860000|2021-12-08 10:54:20|17636.55|17636.55|17636.04|17636.04|17638.87|17638.87|17636.04|17636.04|0
1638960890000|2021-12-08 10:54:50|17633.69|17633.69|17634.86|17634.86|17635.68|17635.68|17633.69|17633.69|0
1638960910000|2021-12-08 10:55:10|17634.3|17634.3|17636.13|17636.13|17636.13|17636.13|17634.3|17634.3|0
1638960920000|2021-12-08 10:55:20|17635.63|17635.63|17641.24|17641.24|17641.24|17641.24|17635.63|17635.63|0
1638960930000|2021-12-08 10:55:30|17642.66|17642.66|17645.5|17645.5|17645.5|17645.5|17642.66|17642.66|0
1638960940000|2021-12-08 10:55:40|17648.32|17648.32|17649.26|17649.26|17649.26|17649.26|17648.32|17648.32|0
1638960960000|2021-12-08 10:56:00|17650.67|17650.67|17655.16|17655.16|17655.16|17655.16|17650.67|17650.67|0
1638960980000|2021-12-08 10:56:20|17655.72|17655.72|17657.29|17657.29|17657.29|17657.29|17655.16|17655.16|0
1638960990000|2021-12-08 10:56:30|17657.7|17657.7|17657.7|17657.7|17657.7|17657.7|17657.7|17657.7|0
1638961000000|2021-12-08 10:56:40|17657.5|17657.5|17655.77|17655.77|17657.5|17657.5|17655.77|17655.77|0
1638961010000|2021-12-08 10:56:50|17656.27|17656.27|17651.87|17651.87|17656.27|17656.27|17651.87|17651.87|0
1638961030000|2021-12-08 10:57:10|17650.76|17650.76|17650.76|17650.76|17650.76|17650.76|17650.76|17650.76|0
1638961040000|2021-12-08 10:57:20|17648.02|17648.02|17648.02|17648.02|17648.02|17648.02|17648.02|17648.02|0
1638961060000|2021-12-08 10:57:40|17646.9|17646.9|17646.9|17646.9|17646.9|17646.9|17646.9|17646.9|0
1638961070000|2021-12-08 10:57:50|17646.7|17646.7|17646.7|17646.7|17646.7|17646.7|17646.7|17646.7|0
1638961080000|2021-12-08 10:58:00|17645.27|17645.27|17632.27|17632.27|17645.27|17645.27|17631.33|17631.33|0
1638961090000|2021-12-08 10:58:10|17631.81|17631.81|17627.69|17627.69|17631.81|17631.81|17627.69|17627.69|0
1638961110000|2021-12-08 10:58:30|17626.27|17626.27|17627.12|17627.12|17627.12|17627.12|17622.61|17622.61|0
1638961130000|2021-12-08 10:58:50|17627.59|17627.59|17627.59|17627.59|17627.59|17627.59|17627.59|17627.59|0
1638961140000|2021-12-08 10:59:00|17628.54|17628.54|17629.35|17629.35|17629.35|17629.35|17628.54|17628.54|0
1638961150000|2021-12-08 10:59:10|17628.88|17628.88|17628.88|17628.88|17628.88|17628.88|17628.88|17628.88|0
1638961160000|2021-12-08 10:59:20|17629.87|17629.87|17630.87|17630.87|17630.87|17630.87|17629.87|17629.87|0
1638961170000|2021-12-08 10:59:30|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|17630.37|0
1638961180000|2021-12-08 10:59:40|17630.93|17630.93|17633.48|17633.48|17633.48|17633.48|17630.93|17630.93|0
1638961190000|2021-12-08 10:59:50|17645.47|17645.47|17646.07|17646.07|17647.1|17647.1|17645.47|17645.47|0
1638961200000|2021-12-08 11:00:00|17645.26|17645.26|17655.36|17655.36|17655.36|17655.36|17645.26|17645.26|0
1638961210000|2021-12-08 11:00:10|17658.19|17658.19|17667.32|17667.32|17667.32|17667.32|17658.19|17658.19|0
1638961230000|2021-12-08 11:00:30|17666.5|17666.5|17668.04|17668.04|17668.04|17668.04|17665.68|17665.68|0
1638961240000|2021-12-08 11:00:40|17667.54|17667.54|17663.78|17663.78|17668.04|17668.04|17663.78|17663.78|0
1638961250000|2021-12-08 11:00:50|17664.25|17664.25|17663.78|17663.78|17664.25|17664.25|17663.78|17663.78|0
1638961260000|2021-12-08 11:01:00|17664.6|17664.6|17664.47|17664.47|17664.6|17664.6|17663.66|17663.66|0
1638961270000|2021-12-08 11:01:10|17665.14|17665.14|17665.64|17665.64|17665.64|17665.64|17665.14|17665.14|0
1638961280000|2021-12-08 11:01:20|17664.65|17664.65|17664.07|17664.07|17664.65|17664.65|17663.16|17663.16|0
1638961290000|2021-12-08 11:01:30|17661.72|17661.72|17661.72|17661.72|17661.72|17661.72|17661.72|17661.72|0
1638961300000|2021-12-08 11:01:40|17662.19|17662.19|17662.22|17662.22|17662.22|17662.22|17661.27|17661.27|0
1638961310000|2021-12-08 11:01:50|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|17661.8|0
1638961320000|2021-12-08 11:02:00|17660.89|17660.89|17648.1|17648.1|17660.89|17660.89|17648.1|17648.1|0
1638961330000|2021-12-08 11:02:10|17649.53|17649.53|17649.53|17649.53|17649.53|17649.53|17649.53|17649.53|0
1638961340000|2021-12-08 11:02:20|17650.03|17650.03|17648.91|17648.91|17650.03|17650.03|17648.91|17648.91|0
1638961350000|2021-12-08 11:02:30|17650.55|17650.55|17652.89|17652.89|17652.89|17652.89|17650.55|17650.55|0
1638961360000|2021-12-08 11:02:40|17651.98|17651.98|17651.98|17651.98|17651.98|17651.98|17651.98|17651.98|0
1638961380000|2021-12-08 11:03:00|17651.04|17651.04|17651.89|17651.89|17651.89|17651.89|17651.04|17651.04|0
1638961390000|2021-12-08 11:03:10|17653.8|17653.8|17656.17|17656.17|17656.17|17656.17|17653.8|17653.8|0
1638961400000|2021-12-08 11:03:20|17657.61|17657.61|17652.14|17652.14|17657.61|17657.61|17652.14|17652.14|0
1638961410000|2021-12-08 11:03:30|17649.04|17649.04|17649.04|17649.04|17649.04|17649.04|17649.04|17649.04|0
1638961430000|2021-12-08 11:03:50|17650.15|17650.15|17650.71|17650.71|17650.71|17650.71|17650.15|17650.15|0
1638961440000|2021-12-08 11:04:00|17649.28|17649.28|17649.28|17649.28|17649.28|17649.28|17649.28|17649.28|0
1638961460000|2021-12-08 11:04:20|17650.71|17650.71|17650.71|17650.71|17650.71|17650.71|17650.71|17650.71|0
1638961470000|2021-12-08 11:04:30|17649.9|17649.9|17649.43|17649.43|17649.9|17649.9|17649.43|17649.43|0
1638961480000|2021-12-08 11:04:40|17648.31|17648.31|17648.31|17648.31|17648.31|17648.31|17648.31|17648.31|0
1638961490000|2021-12-08 11:04:50|17648.09|17648.09|17647.87|17647.87|17648.09|17648.09|17647.87|17647.87|0
1638961500000|2021-12-08 11:05:00|17648.8|17648.8|17649.3|17649.3|17649.3|17649.3|17648.8|17648.8|0
1638961510000|2021-12-08 11:05:10|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|17647.86|0
1638961530000|2021-12-08 11:05:30|17648.78|17648.78|17649.27|17649.27|17649.27|17649.27|17648.78|17648.78|0
1638961540000|2021-12-08 11:05:40|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|17647.45|0
1638961550000|2021-12-08 11:05:50|17646.89|17646.89|17646.33|17646.33|17646.89|17646.89|17646.33|17646.33|0
1638961560000|2021-12-08 11:06:00|17645.51|17645.51|17644.58|17644.58|17645.51|17645.51|17644.58|17644.58|0
1638961580000|2021-12-08 11:06:20|17645.51|17645.51|17646.89|17646.89|17646.89|17646.89|17645.51|17645.51|0
1638961590000|2021-12-08 11:06:30|17647.81|17647.81|17647.81|17647.81|17647.81|17647.81|17647.81|17647.81|0
1638961600000|2021-12-08 11:06:40|17647.25|17647.25|17646.89|17646.89|17647.25|17647.25|17646.34|17646.34|0
1638961610000|2021-12-08 11:06:50|17646.34|17646.34|17644.85|17644.85|17646.34|17646.34|17644.85|17644.85|0
1638961630000|2021-12-08 11:07:10|17645.41|17645.41|17646.22|17646.22|17646.22|17646.22|17645.41|17645.41|0
1638961640000|2021-12-08 11:07:20|17645.41|17645.41|17644.94|17644.94|17645.41|17645.41|17644.94|17644.94|0
1638961650000|2021-12-08 11:07:30|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|0
1638961660000|2021-12-08 11:07:40|17648.61|17648.61|17648.61|17648.61|17648.61|17648.61|17648.61|17648.61|0
1638961670000|2021-12-08 11:07:50|17645.79|17645.79|17633.93|17633.93|17645.79|17645.79|17633.93|17633.93|0
1638961680000|2021-12-08 11:08:00|17631.95|17631.95|17629.59|17629.59|17631.95|17631.95|17628.65|17628.65|0
1638961690000|2021-12-08 11:08:10|17628.16|17628.16|17625.26|17625.26|17629.59|17629.59|17625.26|17625.26|0
1638961700000|2021-12-08 11:08:20|17624.85|17624.85|17622.59|17622.59|17624.85|17624.85|17622.59|17622.59|0
1638961710000|2021-12-08 11:08:30|17620.71|17620.71|17616.88|17616.88|17620.71|17620.71|17616.88|17616.88|0
1638961720000|2021-12-08 11:08:40|17616.41|17616.41|17617.4|17617.4|17617.4|17617.4|17616.41|17616.41|0
1638961750000|2021-12-08 11:09:10|17620.23|17620.23|17620.23|17620.23|17620.23|17620.23|17620.23|17620.23|0
1638961760000|2021-12-08 11:09:20|17615.52|17615.52|17612.06|17612.06|17615.52|17615.52|17610.63|17610.63|0
1638961770000|2021-12-08 11:09:30|17608.72|17608.72|17608.72|17608.72|17608.72|17608.72|17608.72|17608.72|0
1638961780000|2021-12-08 11:09:40|17610.61|17610.61|17610.36|17610.36|17611.99|17611.99|17610.36|17610.36|0
1638961790000|2021-12-08 11:09:50|17611.17|17611.17|17611.17|17611.17|17611.17|17611.17|17611.17|17611.17|0
1638961800000|2021-12-08 11:10:00|17614.11|17614.11|17614.93|17614.93|17614.93|17614.93|17614.11|17614.11|0
1638961830000|2021-12-08 11:10:30|17614.43|17614.43|17618.41|17618.41|17619.33|17619.33|17614.43|17614.43|0
1638961840000|2021-12-08 11:10:40|17619.03|17619.03|17619.03|17619.03|17619.03|17619.03|17619.03|17619.03|0
1638961850000|2021-12-08 11:10:50|17619.44|17619.44|17619.44|17619.44|17619.44|17619.44|17619.44|17619.44|0
1638961860000|2021-12-08 11:11:00|17620.35|17620.35|17620.35|17620.35|17620.35|17620.35|17620.35|17620.35|0
1638961870000|2021-12-08 11:11:10|17619.41|17619.41|17622.82|17622.82|17624.2|17624.2|17619.41|17619.41|0
1638961890000|2021-12-08 11:11:30|17624.64|17624.64|17624.64|17624.64|17624.64|17624.64|17624.64|17624.64|0
1638961900000|2021-12-08 11:11:40|17623.83|17623.83|17624.72|17624.72|17624.72|17624.72|17623.83|17623.83|0
1638961910000|2021-12-08 11:11:50|17626.15|17626.15|17626.15|17626.15|17626.15|17626.15|17626.15|17626.15|0
1638961920000|2021-12-08 11:12:00|17627.59|17627.59|17632.81|17632.81|17632.81|17632.81|17627.59|17627.59|0
1638961930000|2021-12-08 11:12:10|17633.62|17633.62|17630.06|17630.06|17634.24|17634.24|17630.06|17630.06|0
1638961950000|2021-12-08 11:12:30|17628.94|17628.94|17630.62|17630.62|17630.62|17630.62|17628.94|17628.94|0
1638961970000|2021-12-08 11:12:50|17631.09|17631.09|17631.09|17631.09|17631.09|17631.09|17631.09|17631.09|0
1638961980000|2021-12-08 11:13:00|17630.17|17630.17|17616.93|17616.93|17630.17|17630.17|17616.93|17616.93|0
1638961990000|2021-12-08 11:13:10|17618.37|17618.37|17620.21|17620.21|17620.21|17620.21|17618.37|17618.37|0
1638962000000|2021-12-08 11:13:20|17621.61|17621.61|17622.92|17622.92|17622.92|17622.92|17621.61|17621.61|0
1638962020000|2021-12-08 11:13:40|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|17624.95|0
1638962030000|2021-12-08 11:13:50|17624.13|17624.13|17623.58|17623.58|17624.13|17624.13|17623.58|17623.58|0
1638962050000|2021-12-08 11:14:10|17622.63|17622.63|17621.28|17621.28|17623.11|17623.11|17621.28|17621.28|0
1638962080000|2021-12-08 11:14:40|17620.72|17620.72|17620.16|17620.16|17620.72|17620.72|17620.16|17620.16|0
1638962110000|2021-12-08 11:15:10|17619.35|17619.35|17619.35|17619.35|17619.35|17619.35|17619.35|17619.35|0
1638962130000|2021-12-08 11:15:30|17620.26|17620.26|17620.26|17620.26|17620.26|17620.26|17620.26|17620.26|0
1638962140000|2021-12-08 11:15:40|17621.89|17621.89|17622.45|17622.45|17622.45|17622.45|17621.89|17621.89|0
1638962150000|2021-12-08 11:15:50|17622.25|17622.25|17621.25|17621.25|17622.25|17622.25|17620.83|17620.83|0
1638962160000|2021-12-08 11:16:00|17623.13|17623.13|17623.13|17623.13|17623.13|17623.13|17623.13|17623.13|0
1638962180000|2021-12-08 11:16:20|17622.13|17622.13|17617.39|17617.39|17622.13|17622.13|17617.39|17617.39|0
1638962210000|2021-12-08 11:16:50|17618.2|17618.2|17628.19|17628.19|17628.19|17628.19|17618.2|17618.2|0
1638962220000|2021-12-08 11:17:00|17629.1|17629.1|17628.19|17628.19|17629.1|17629.1|17628.19|17628.19|0
1638962240000|2021-12-08 11:17:20|17630.54|17630.54|17630.95|17630.95|17630.95|17630.95|17630.54|17630.54|0
1638962250000|2021-12-08 11:17:30|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|17630.45|0
1638962270000|2021-12-08 11:17:50|17631.89|17631.89|17647.2|17647.2|17647.2|17647.2|17631.89|17631.89|0
1638962280000|2021-12-08 11:18:00|17649.94|17649.94|17649.94|17649.94|17650.76|17650.76|17649.94|17649.94|0
1638962290000|2021-12-08 11:18:10|17648.83|17648.83|17651.69|17651.69|17651.69|17651.69|17648.83|17648.83|0
1638962300000|2021-12-08 11:18:20|17647.22|17647.22|17645.99|17645.99|17647.22|17647.22|17645.49|17645.49|0
1638962320000|2021-12-08 11:18:40|17646.46|17646.46|17646.46|17646.46|17646.46|17646.46|17646.46|17646.46|0
1638962370000|2021-12-08 11:19:30|17650.69|17650.69|17651.16|17651.16|17651.16|17651.16|17650.69|17650.69|0
1638962380000|2021-12-08 11:19:40|17654.23|17654.23|17656.97|17656.97|17656.97|17656.97|17654.23|17654.23|0
1638962390000|2021-12-08 11:19:50|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|17660.31|0
1638962400000|2021-12-08 11:20:00|17663.18|17663.18|17662.99|17662.99|17665.22|17665.22|17662.99|17662.99|0
1638962420000|2021-12-08 11:20:20|17665.44|17665.44|17668.62|17668.62|17668.62|17668.62|17665.44|17665.44|0
1638962430000|2021-12-08 11:20:30|17670.06|17670.06|17670.06|17670.06|17670.06|17670.06|17670.06|17670.06|0
1638962440000|2021-12-08 11:20:40|17668.62|17668.62|17668.26|17668.26|17668.72|17668.72|17668.26|17668.26|0
1638962460000|2021-12-08 11:21:00|17669.07|17669.07|17669.89|17669.89|17669.89|17669.89|17669.07|17669.07|0
1638962470000|2021-12-08 11:21:10|17667.25|17667.25|17664.27|17664.27|17667.25|17667.25|17663.1|17663.1|0
1638962490000|2021-12-08 11:21:30|17665.08|17665.08|17665.08|17665.08|17665.08|17665.08|17665.08|17665.08|0
1638962500000|2021-12-08 11:21:40|17666.49|17666.49|17682.19|17682.19|17683.62|17683.62|17666.49|17666.49|0
1638962510000|2021-12-08 11:21:50|17674.57|17674.57|17669.89|17669.89|17674.57|17674.57|17669.89|17669.89|0
1638962520000|2021-12-08 11:22:00|17667.54|17667.54|17671.3|17671.3|17671.3|17671.3|17667.54|17667.54|0
1638962530000|2021-12-08 11:22:10|17668.61|17668.61|17664.31|17664.31|17668.61|17668.61|17664.31|17664.31|0
1638962540000|2021-12-08 11:22:20|17660.54|17660.54|17660.54|17660.54|17660.54|17660.54|17660.54|17660.54|0
1638962550000|2021-12-08 11:22:30|17659.73|17659.73|17659.73|17659.73|17659.73|17659.73|17659.73|17659.73|0
1638962570000|2021-12-08 11:22:50|17659.52|17659.52|17659.52|17659.52|17659.52|17659.52|17659.52|17659.52|0
1638962590000|2021-12-08 11:23:10|17661.35|17661.35|17662.98|17662.98|17662.98|17662.98|17661.35|17661.35|0
1638962600000|2021-12-08 11:23:20|17665.81|17665.81|17667.22|17667.22|17667.22|17667.22|17665.81|17665.81|0
1638962610000|2021-12-08 11:23:30|17666.66|17666.66|17668.09|17668.09|17668.09|17668.09|17666.66|17666.66|0
1638962620000|2021-12-08 11:23:40|17668.91|17668.91|17668.91|17668.91|17668.91|17668.91|17668.91|17668.91|0
1638962640000|2021-12-08 11:24:00|17669.73|17669.73|17669.73|17669.73|17669.73|17669.73|17669.73|17669.73|0
1638962650000|2021-12-08 11:24:10|17673.96|17673.96|17672.08|17672.08|17673.96|17673.96|17672.08|17672.08|0
1638962670000|2021-12-08 11:24:30|17672.57|17672.57|17672.57|17672.57|17672.57|17672.57|17672.57|17672.57|0
1638962680000|2021-12-08 11:24:40|17674.93|17674.93|17673.04|17673.04|17674.93|17674.93|17673.04|17673.04|0
1638962700000|2021-12-08 11:25:00|17671.22|17671.22|17671.22|17671.22|17671.22|17671.22|17671.22|17671.22|0
1638962710000|2021-12-08 11:25:10|17668.86|17668.86|17668.86|17668.86|17668.86|17668.86|17668.86|17668.86|0
1638962720000|2021-12-08 11:25:20|17669.34|17669.34|17670.75|17670.75|17670.75|17670.75|17669.34|17669.34|0
1638962750000|2021-12-08 11:25:50|17671.69|17671.69|17671.69|17671.69|17671.69|17671.69|17671.69|17671.69|0
1638962760000|2021-12-08 11:26:00|17672.16|17672.16|17671.69|17671.69|17672.16|17672.16|17668.86|17668.86|0
1638962780000|2021-12-08 11:26:20|17671.19|17671.19|17671.19|17671.19|17671.19|17671.19|17671.19|17671.19|0
1638962790000|2021-12-08 11:26:30|17672.1|17672.1|17665.59|17665.59|17672.1|17672.1|17665.59|17665.59|0
1638962810000|2021-12-08 11:26:50|17667.22|17667.22|17675.23|17675.23|17675.23|17675.23|17667.22|17667.22|0
1638962820000|2021-12-08 11:27:00|17671|17671|17669.17|17669.17|17671|17671|17669.17|17669.17|0
1638962850000|2021-12-08 11:27:30|17670.58|17670.58|17670.71|17670.71|17671.05|17671.05|17670.24|17670.24|0
1638962870000|2021-12-08 11:27:50|17669.79|17669.79|17669.79|17669.79|17669.79|17669.79|17669.79|17669.79|0
1638962880000|2021-12-08 11:28:00|17668.16|17668.16|17667.46|17667.46|17668.16|17668.16|17667.46|17667.46|0
1638962900000|2021-12-08 11:28:20|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|17665.01|0
1638962910000|2021-12-08 11:28:30|17663.58|17663.58|17663.02|17663.02|17663.58|17663.58|17663.02|17663.02|0
1638962930000|2021-12-08 11:28:50|17663.52|17663.52|17665.14|17665.14|17665.6|17665.6|17663.52|17663.52|0
1638962950000|2021-12-08 11:29:10|17665.69|17665.69|17668.55|17668.55|17668.55|17668.55|17665.69|17665.69|0
1638963000000|2021-12-08 11:30:00|17666.67|17666.67|17666.67|17666.67|17666.67|17666.67|17665.04|17665.04|0
1638963010000|2021-12-08 11:30:10|17667.59|17667.59|17669.41|17669.41|17669.41|17669.41|17667.59|17667.59|0
1638963030000|2021-12-08 11:30:30|17671.77|17671.77|17670.82|17670.82|17671.77|17671.77|17670.82|17670.82|0
1638963040000|2021-12-08 11:30:40|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|17670.01|0
1638963050000|2021-12-08 11:30:50|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|17670.82|0
1638963060000|2021-12-08 11:31:00|17672.24|17672.24|17672.24|17672.24|17672.24|17672.24|17672.24|17672.24|0
1638963080000|2021-12-08 11:31:20|17671.32|17671.32|17671.83|17671.83|17673.71|17673.71|17671.32|17671.32|0
1638963090000|2021-12-08 11:31:30|17667.26|17667.26|17665.38|17665.38|17667.26|17667.26|17665.38|17665.38|0
1638963100000|2021-12-08 11:31:40|17664.06|17664.06|17661.52|17661.52|17664.06|17664.06|17661.52|17661.52|0
1638963120000|2021-12-08 11:32:00|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|0
1638963140000|2021-12-08 11:32:20|17659.79|17659.79|17661.22|17661.22|17661.22|17661.22|17659.79|17659.79|0
1638963150000|2021-12-08 11:32:30|17649.75|17649.75|17649.3|17649.3|17649.75|17649.75|17649.3|17649.3|0
1638963160000|2021-12-08 11:32:40|17648.31|17648.31|17645.55|17645.55|17648.31|17648.31|17645.55|17645.55|0
1638963180000|2021-12-08 11:33:00|17645.08|17645.08|17645.08|17645.08|17645.08|17645.08|17645.08|17645.08|0
1638963230000|2021-12-08 11:33:50|17645.64|17645.64|17645.64|17645.64|17645.64|17645.64|17645.64|17645.64|0
1638963260000|2021-12-08 11:34:20|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|17643.81|0
1638963290000|2021-12-08 11:34:50|17640.54|17640.54|17640.54|17640.54|17640.54|17640.54|17640.54|17640.54|0
1638963300000|2021-12-08 11:35:00|17639.52|17639.52|17630.25|17630.25|17639.52|17639.52|17630.25|17630.25|0
1638963320000|2021-12-08 11:35:20|17626.98|17626.98|17621.34|17621.34|17626.98|17626.98|17621.34|17621.34|0
1638963330000|2021-12-08 11:35:30|17621.81|17621.81|17622.75|17622.75|17622.75|17622.75|17621.81|17621.81|0
1638963360000|2021-12-08 11:36:00|17621.93|17621.93|17621.08|17621.08|17622.75|17622.75|17620.58|17620.58|0
1638963370000|2021-12-08 11:36:10|17623.43|17623.43|17624.9|17624.9|17624.9|17624.9|17622.02|17622.02|0
1638963390000|2021-12-08 11:36:30|17626.01|17626.01|17623.82|17623.82|17626.68|17626.68|17623.82|17623.82|0
1638963400000|2021-12-08 11:36:40|17622.42|17622.42|17634.19|17634.19|17634.19|17634.19|17622.42|17622.42|0
1638963420000|2021-12-08 11:37:00|17633.2|17633.2|17633.2|17633.2|17633.2|17633.2|17633.2|17633.2|0
1638963430000|2021-12-08 11:37:10|17633.82|17633.82|17632.73|17632.73|17633.82|17633.82|17632.73|17632.73|0
1638963450000|2021-12-08 11:37:30|17634.61|17634.61|17634.61|17634.61|17634.61|17634.61|17634.61|17634.61|0
1638963460000|2021-12-08 11:37:40|17636.5|17636.5|17640.31|17640.31|17640.31|17640.31|17636.5|17636.5|0
1638963470000|2021-12-08 11:37:50|17641.95|17641.95|17641.95|17641.95|17641.95|17641.95|17641.95|17641.95|0
1638963480000|2021-12-08 11:38:00|17643.9|17643.9|17644.4|17644.4|17644.4|17644.4|17643.9|17643.9|0
1638963490000|2021-12-08 11:38:10|17644.86|17644.86|17644.86|17644.86|17644.86|17644.86|17644.86|17644.86|0
1638963520000|2021-12-08 11:38:40|17647.69|17647.69|17647.69|17647.69|17647.69|17647.69|17647.69|17647.69|0
1638963540000|2021-12-08 11:39:00|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|17647.13|0
1638963570000|2021-12-08 11:39:30|17646.31|17646.31|17647.72|17647.72|17647.72|17647.72|17646.31|17646.31|0
1638963580000|2021-12-08 11:39:40|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|17648.54|0
1638963600000|2021-12-08 11:40:00|17649.95|17649.95|17649.95|17649.95|17649.95|17649.95|17649.95|17649.95|0
1638963610000|2021-12-08 11:40:10|17648.52|17648.52|17646.16|17646.16|17648.52|17648.52|17645.69|17645.69|0
1638963620000|2021-12-08 11:40:20|17645.23|17645.23|17642.88|17642.88|17645.23|17645.23|17642.88|17642.88|0
1638963640000|2021-12-08 11:40:40|17641.97|17641.97|17642.88|17642.88|17644.31|17644.31|17641.97|17641.97|0
1638963660000|2021-12-08 11:41:00|17639.26|17639.26|17639.26|17639.26|17639.26|17639.26|17639.26|17639.26|0
1638963680000|2021-12-08 11:41:20|17636.21|17636.21|17636.93|17636.93|17636.93|17636.93|17634.07|17634.07|0
1638963710000|2021-12-08 11:41:50|17634.07|17634.07|17634.07|17634.07|17634.07|17634.07|17634.07|17634.07|0
1638963720000|2021-12-08 11:42:00|17635.95|17635.95|17635.95|17635.95|17635.95|17635.95|17635.95|17635.95|0
1638963730000|2021-12-08 11:42:10|17634.96|17634.96|17630.57|17630.57|17634.96|17634.96|17630.57|17630.57|0
1638963750000|2021-12-08 11:42:30|17632|17632|17633.56|17633.56|17633.56|17633.56|17632|17632|0
1638963760000|2021-12-08 11:42:40|17633.79|17633.79|17633.56|17633.56|17633.79|17633.79|17633.56|17633.56|0
1638963770000|2021-12-08 11:42:50|17632.13|17632.13|17632.58|17632.58|17632.58|17632.58|17632.13|17632.13|0
1638963780000|2021-12-08 11:43:00|17631.66|17631.66|17633.39|17633.39|17633.39|17633.39|17631.66|17631.66|0
1638963790000|2021-12-08 11:43:10|17633.19|17633.19|17631.78|17631.78|17633.19|17633.19|17631.78|17631.78|0
1638963820000|2021-12-08 11:43:40|17632.59|17632.59|17634.27|17634.27|17634.27|17634.27|17632.59|17632.59|0
1638963830000|2021-12-08 11:43:50|17634.74|17634.74|17635.05|17635.05|17635.05|17635.05|17633.62|17633.62|0
1638963840000|2021-12-08 11:44:00|17635.97|17635.97|17636.88|17636.88|17636.88|17636.88|17635.97|17635.97|0
1638963850000|2021-12-08 11:44:10|17637.79|17637.79|17637.33|17637.33|17637.79|17637.79|17637.33|17637.33|0
1638963860000|2021-12-08 11:44:20|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|17636.77|0
1638963870000|2021-12-08 11:44:30|17635.95|17635.95|17633.21|17633.21|17635.95|17635.95|17633.21|17633.21|0
1638963880000|2021-12-08 11:44:40|17634.13|17634.13|17631.78|17631.78|17634.13|17634.13|17631.78|17631.78|0
1638963890000|2021-12-08 11:44:50|17630.83|17630.83|17620.72|17620.72|17630.83|17630.83|17620.72|17620.72|0
1638963900000|2021-12-08 11:45:00|17621.19|17621.19|17626.76|17626.76|17626.76|17626.76|17621.19|17621.19|0
1638963920000|2021-12-08 11:45:20|17626.32|17626.32|17626.32|17626.32|17626.32|17626.32|17626.32|17626.32|0
1638963930000|2021-12-08 11:45:30|17626.11|17626.11|17624.12|17624.12|17626.11|17626.11|17624.12|17624.12|0
1638963940000|2021-12-08 11:45:40|17623.18|17623.18|17624.37|17624.37|17628.02|17628.02|17621.08|17621.08|0
1638963950000|2021-12-08 11:45:50|17622.12|17622.12|17618.05|17618.05|17622.12|17622.12|17616.37|17616.37|0
1638963960000|2021-12-08 11:46:00|17618.51|17618.51|17635.27|17635.27|17637.46|17637.46|17618.02|17618.02|0
1638963970000|2021-12-08 11:46:10|17647.02|17647.02|17638.71|17638.71|17647.02|17647.02|17638.71|17638.71|0
1638963980000|2021-12-08 11:46:20|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|17640.14|0
1638963990000|2021-12-08 11:46:30|17644.69|17644.69|17647.43|17647.43|17647.43|17647.43|17644.69|17644.69|0
1638964000000|2021-12-08 11:46:40|17646.61|17646.61|17644.38|17644.38|17646.61|17646.61|17644.38|17644.38|0
1638964020000|2021-12-08 11:47:00|17643.27|17643.27|17641.31|17641.31|17643.27|17643.27|17641.31|17641.31|0
1638964030000|2021-12-08 11:47:10|17635.58|17635.58|17635.58|17635.58|17635.58|17635.58|17635.58|17635.58|0
1638964040000|2021-12-08 11:47:20|17638.64|17638.64|17642.09|17642.09|17643.5|17643.5|17637.73|17637.73|0
1638964050000|2021-12-08 11:47:30|17641.88|17641.88|17641.07|17641.07|17641.88|17641.88|17641.07|17641.07|0
1638964060000|2021-12-08 11:47:40|17640.25|17640.25|17642.47|17642.47|17642.47|17642.47|17640.25|17640.25|0
1638964070000|2021-12-08 11:47:50|17643.86|17643.86|17650.58|17650.58|17650.58|17650.58|17643.86|17643.86|0
1638964080000|2021-12-08 11:48:00|17653.44|17653.44|17653.96|17653.96|17654.38|17654.38|17652.97|17652.97|0
1638964090000|2021-12-08 11:48:10|17656.01|17656.01|17660.76|17660.76|17660.76|17660.76|17656.01|17656.01|0
1638964100000|2021-12-08 11:48:20|17660.97|17660.97|17664.95|17664.95|17664.95|17664.95|17660.97|17660.97|0
1638964110000|2021-12-08 11:48:30|17666.18|17666.18|17673.04|17673.04|17675.85|17675.85|17666.18|17666.18|0
1638964120000|2021-12-08 11:48:40|17673.5|17673.5|17674.91|17674.91|17674.91|17674.91|17673.5|17673.5|0
1638964130000|2021-12-08 11:48:50|17679.5|17679.5|17689.13|17689.13|17689.77|17689.77|17679.5|17679.5|0
1638964150000|2021-12-08 11:49:10|17688.31|17688.31|17688.64|17688.64|17688.64|17688.64|17686.01|17686.01|0
1638964160000|2021-12-08 11:49:20|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|17689.46|0
1638964180000|2021-12-08 11:49:40|17687.11|17687.11|17687.11|17687.11|17687.11|17687.11|17687.11|17687.11|0
1638964190000|2021-12-08 11:49:50|17687.58|17687.58|17688.51|17688.51|17688.51|17688.51|17687.58|17687.58|0
1638964200000|2021-12-08 11:50:00|17688.04|17688.04|17684.18|17684.18|17688.04|17688.04|17684.18|17684.18|0
1638964210000|2021-12-08 11:50:10|17685|17685|17681.9|17681.9|17685|17685|17680.29|17680.29|0
1638964220000|2021-12-08 11:50:20|17682.1|17682.1|17692.28|17692.28|17692.28|17692.28|17682.1|17682.1|0
1638964240000|2021-12-08 11:50:40|17693.22|17693.22|17696.17|17696.17|17696.64|17696.64|17693.22|17693.22|0
1638964250000|2021-12-08 11:50:50|17703.78|17703.78|17703.1|17703.1|17703.78|17703.78|17703.1|17703.1|0
1638964260000|2021-12-08 11:51:00|17702.1|17702.1|17698.45|17698.45|17702.1|17702.1|17698.45|17698.45|0
1638964270000|2021-12-08 11:51:10|17697.51|17697.51|17693.29|17693.29|17697.51|17697.51|17693.29|17693.29|0
1638964300000|2021-12-08 11:51:40|17689.98|17689.98|17686.71|17686.71|17689.98|17689.98|17686.71|17686.71|0
1638964330000|2021-12-08 11:52:10|17685.77|17685.77|17674.59|17674.59|17685.77|17685.77|17674.59|17674.59|0
1638964340000|2021-12-08 11:52:20|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|17672.96|0
1638964370000|2021-12-08 11:52:50|17671.53|17671.53|17672.44|17672.44|17672.44|17672.44|17671.53|17671.53|0
1638964390000|2021-12-08 11:53:10|17669.15|17669.15|17667.3|17667.3|17669.15|17669.15|17667.3|17667.3|0
1638964400000|2021-12-08 11:53:20|17666.84|17666.84|17667.3|17667.3|17667.3|17667.3|17666.84|17666.84|0
1638964410000|2021-12-08 11:53:30|17667.77|17667.77|17669.47|17669.47|17669.47|17669.47|17665.29|17665.29|0
1638964420000|2021-12-08 11:53:40|17670.41|17670.41|17671.85|17671.85|17671.85|17671.85|17670.41|17670.41|0
1638964440000|2021-12-08 11:54:00|17672.76|17672.76|17675.62|17675.62|17675.62|17675.62|17672.76|17672.76|0
1638964450000|2021-12-08 11:54:10|17677.25|17677.25|17683.88|17683.88|17683.88|17683.88|17677.25|17677.25|0
1638964460000|2021-12-08 11:54:20|17684.35|17684.35|17687.17|17687.17|17687.17|17687.17|17684.35|17684.35|0
1638964480000|2021-12-08 11:54:40|17684.72|17684.72|17684.72|17684.72|17684.72|17684.72|17684.72|17684.72|0
1638964490000|2021-12-08 11:54:50|17683.81|17683.81|17680.52|17680.52|17683.81|17683.81|17680.52|17680.52|0
1638964500000|2021-12-08 11:55:00|17680.05|17680.05|17680.05|17680.05|17680.05|17680.05|17680.05|17680.05|0
1638964520000|2021-12-08 11:55:20|17681.93|17681.93|17685.05|17685.05|17686.01|17686.01|17681.93|17681.93|0
1638964530000|2021-12-08 11:55:30|17684.23|17684.23|17685.54|17685.54|17685.54|17685.54|17683.29|17683.29|0
1638964540000|2021-12-08 11:55:40|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|17685.99|0
1638964550000|2021-12-08 11:55:50|17686.9|17686.9|17688.89|17688.89|17688.89|17688.89|17686.9|17686.9|0
1638964560000|2021-12-08 11:56:00|17690.77|17690.77|17692.45|17692.45|17692.45|17692.45|17690.77|17690.77|0
1638964570000|2021-12-08 11:56:10|17691.5|17691.5|17691.5|17691.5|17691.5|17691.5|17691.5|17691.5|0
1638964580000|2021-12-08 11:56:20|17693.43|17693.43|17693.43|17693.43|17693.43|17693.43|17693.43|17693.43|0
1638964590000|2021-12-08 11:56:30|17693.6|17693.6|17692.49|17692.49|17693.6|17693.6|17692.49|17692.49|0
1638964600000|2021-12-08 11:56:40|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|17691.99|0
1638964610000|2021-12-08 11:56:50|17692.45|17692.45|17691.22|17691.22|17692.45|17692.45|17689.81|17689.81|0
1638964620000|2021-12-08 11:57:00|17694.76|17694.76|17690.02|17690.02|17694.76|17694.76|17690.02|17690.02|0
1638964650000|2021-12-08 11:57:30|17689.82|17689.82|17692.12|17692.12|17692.12|17692.12|17689.82|17689.82|0
1638964680000|2021-12-08 11:58:00|17692.59|17692.59|17690.04|17690.04|17692.59|17692.59|17690.04|17690.04|0
1638964690000|2021-12-08 11:58:10|17690.98|17690.98|17689.35|17689.35|17692.39|17692.39|17689.35|17689.35|0
1638964700000|2021-12-08 11:58:20|17687.53|17687.53|17687.12|17687.12|17687.53|17687.53|17687.12|17687.12|0
1638964710000|2021-12-08 11:58:30|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|17684.67|0
1638964720000|2021-12-08 11:58:40|17684.22|17684.22|17682.55|17682.55|17684.22|17684.22|17682.55|17682.55|0
1638964730000|2021-12-08 11:58:50|17681.06|17681.06|17680.56|17680.56|17681.06|17681.06|17680.56|17680.56|0
1638964750000|2021-12-08 11:59:10|17674.83|17674.83|17676.26|17676.26|17676.26|17676.26|17674.83|17674.83|0
1638964760000|2021-12-08 11:59:20|17675.27|17675.27|17675.27|17675.27|17675.27|17675.27|17675.27|17675.27|0
1638964770000|2021-12-08 11:59:30|17674.34|17674.34|17670.68|17670.68|17674.34|17674.34|17670.68|17670.68|0
1638964780000|2021-12-08 11:59:40|17670.07|17670.07|17670.07|17670.07|17670.07|17670.07|17670.07|17670.07|0
1638964790000|2021-12-08 11:59:50|17669.16|17669.16|17666.71|17666.71|17669.16|17669.16|17666.23|17666.23|0
1638964800000|2021-12-08 12:00:00|17668.53|17668.53|17669.35|17669.35|17669.35|17669.35|17668.53|17668.53|0
1638964810000|2021-12-08 12:00:10|17669.13|17669.13|17669.13|17669.13|17669.13|17669.13|17669.13|17669.13|0
1638964830000|2021-12-08 12:00:30|17669.59|17669.59|17669.59|17669.59|17670.41|17670.41|17669.59|17669.59|0
1638964860000|2021-12-08 12:01:00|17668.16|17668.16|17669.79|17669.79|17669.79|17669.79|17668.16|17668.16|0
1638964890000|2021-12-08 12:01:30|17670.91|17670.91|17670.35|17670.35|17670.91|17670.91|17670.35|17670.35|0
1638964910000|2021-12-08 12:01:50|17671.29|17671.29|17670.35|17670.35|17671.29|17671.29|17670.35|17670.35|0
1638964920000|2021-12-08 12:02:00|17668.52|17668.52|17670.35|17670.35|17670.35|17670.35|17668.52|17668.52|0
1638964930000|2021-12-08 12:02:10|17668.72|17668.72|17664.54|17664.54|17668.72|17668.72|17664.54|17664.54|0
1638964940000|2021-12-08 12:02:20|17665.04|17665.04|17664.1|17664.1|17665.04|17665.04|17663.89|17663.89|0
1638964980000|2021-12-08 12:03:00|17665.01|17665.01|17661.65|17661.65|17665.01|17665.01|17661.65|17661.65|0
1638964990000|2021-12-08 12:03:10|17662.6|17662.6|17661.28|17661.28|17662.6|17662.6|17661.28|17661.28|0
1638965000000|2021-12-08 12:03:20|17659.85|17659.85|17659.85|17659.85|17659.85|17659.85|17659.85|17659.85|0
1638965010000|2021-12-08 12:03:30|17659.38|17659.38|17660.81|17660.81|17660.81|17660.81|17659.38|17659.38|0
1638965030000|2021-12-08 12:03:50|17662.64|17662.64|17665.04|17665.04|17665.04|17665.04|17661.73|17661.73|0
1638965040000|2021-12-08 12:04:00|17667.39|17667.39|17665.54|17665.54|17667.39|17667.39|17665.54|17665.54|0
1638965070000|2021-12-08 12:04:30|17666.36|17666.36|17666.36|17666.36|17666.36|17666.36|17666.36|17666.36|0
1638965100000|2021-12-08 12:05:00|17667.3|17667.3|17668.73|17668.73|17668.73|17668.73|17667.3|17667.3|0
1638965120000|2021-12-08 12:05:20|17667.82|17667.82|17657.5|17657.5|17667.82|17667.82|17657.5|17657.5|0
1638965150000|2021-12-08 12:05:50|17656.68|17656.68|17655.75|17655.75|17656.68|17656.68|17655.75|17655.75|0
1638965160000|2021-12-08 12:06:00|17651.51|17651.51|17640.4|17640.4|17651.51|17651.51|17640.4|17640.4|0
1638965170000|2021-12-08 12:06:10|17640.6|17640.6|17641.08|17641.08|17641.08|17641.08|17640.6|17640.6|0
1638965180000|2021-12-08 12:06:20|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|17639.96|0
1638965200000|2021-12-08 12:06:40|17638.33|17638.33|17638.33|17638.33|17638.33|17638.33|17638.33|17638.33|0
1638965210000|2021-12-08 12:06:50|17636.69|17636.69|17632.4|17632.4|17636.69|17636.69|17632.4|17632.4|0
1638965220000|2021-12-08 12:07:00|17631.9|17631.9|17631.34|17631.34|17631.9|17631.9|17631.34|17631.34|0
1638965230000|2021-12-08 12:07:10|17629.93|17629.93|17629.93|17629.93|17629.93|17629.93|17629.93|17629.93|0
1638965240000|2021-12-08 12:07:20|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|0
1638965260000|2021-12-08 12:07:40|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|0
1638965290000|2021-12-08 12:08:10|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|0
1638965350000|2021-12-08 12:09:10|17631.16|17631.16|17631.63|17631.63|17631.63|17631.63|17631.16|17631.16|0
1638965360000|2021-12-08 12:09:20|17630.69|17630.69|17646.37|17646.37|17648.42|17648.42|17630.69|17630.69|0
1638965380000|2021-12-08 12:09:40|17644.73|17644.73|17632.66|17632.66|17644.73|17644.73|17632.66|17632.66|0
1638965390000|2021-12-08 12:09:50|17632.1|17632.1|17632.1|17632.1|17632.1|17632.1|17632.1|17632.1|0
1638965400000|2021-12-08 12:10:00|17631.43|17631.43|17630.52|17630.52|17631.43|17631.43|17630.52|17630.52|0
1638965420000|2021-12-08 12:10:20|17628.64|17628.64|17631.46|17631.46|17631.46|17631.46|17628.64|17628.64|0
1638965440000|2021-12-08 12:10:40|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|17629.47|0
1638965450000|2021-12-08 12:10:50|17629.06|17629.06|17630.47|17630.47|17630.47|17630.47|17629.06|17629.06|0
1638965480000|2021-12-08 12:11:20|17629.53|17629.53|17630.47|17630.47|17630.47|17630.47|17629.06|17629.06|0
1638965490000|2021-12-08 12:11:30|17630|17630|17629.09|17629.09|17630|17630|17629.09|17629.09|0
1638965500000|2021-12-08 12:11:40|17630.72|17630.72|17630.72|17630.72|17630.72|17630.72|17630.72|17630.72|0
1638965510000|2021-12-08 12:11:50|17632.21|17632.21|17632.21|17632.21|17632.21|17632.21|17632.21|17632.21|0
1638965530000|2021-12-08 12:12:10|17634.04|17634.04|17632.93|17632.93|17634.04|17634.04|17632.93|17632.93|0
1638965540000|2021-12-08 12:12:20|17631.81|17631.81|17631.34|17631.34|17632.34|17632.34|17631.31|17631.31|0
1638965550000|2021-12-08 12:12:30|17630.53|17630.53|17632.16|17632.16|17632.16|17632.16|17630.53|17630.53|0
1638965560000|2021-12-08 12:12:40|17633.15|17633.15|17633.15|17633.15|17633.15|17633.15|17633.15|17633.15|0
1638965590000|2021-12-08 12:13:10|17630.81|17630.81|17630.81|17630.81|17630.81|17630.81|17630.81|17630.81|0
1638965630000|2021-12-08 12:13:50|17632.78|17632.78|17632.78|17632.78|17632.78|17632.78|17632.78|17632.78|0
1638965640000|2021-12-08 12:14:00|17631.78|17631.78|17631.78|17631.78|17631.78|17631.78|17631.78|17631.78|0
1638965650000|2021-12-08 12:14:10|17629.96|17629.96|17629.04|17629.04|17629.96|17629.96|17629.04|17629.04|0
1638965660000|2021-12-08 12:14:20|17629.96|17629.96|17629.96|17629.96|17629.96|17629.96|17629.96|17629.96|0
1638965680000|2021-12-08 12:14:40|17630.9|17630.9|17630.9|17630.9|17630.9|17630.9|17630.9|17630.9|0
1638965710000|2021-12-08 12:15:10|17631.39|17631.39|17632.33|17632.33|17632.33|17632.33|17631.39|17631.39|0
1638965740000|2021-12-08 12:15:40|17631.42|17631.42|17631.42|17631.42|17631.42|17631.42|17631.42|17631.42|0
1638965760000|2021-12-08 12:16:00|17632.24|17632.24|17631.83|17631.83|17632.24|17632.24|17631.83|17631.83|0
1638965770000|2021-12-08 12:16:10|17633.65|17633.65|17634.26|17634.26|17635.08|17635.08|17633.65|17633.65|0
1638965780000|2021-12-08 12:16:20|17636.02|17636.02|17636.51|17636.51|17636.51|17636.51|17636.02|17636.02|0
1638965790000|2021-12-08 12:16:30|17637.07|17637.07|17637.89|17637.89|17637.89|17637.89|17637.07|17637.07|0
1638965840000|2021-12-08 12:17:20|17636.45|17636.45|17644.23|17644.23|17644.23|17644.23|17636.45|17636.45|0
1638965850000|2021-12-08 12:17:30|17646.05|17646.05|17647.49|17647.49|17647.49|17647.49|17646.05|17646.05|0
1638965880000|2021-12-08 12:18:00|17647.93|17647.93|17651.2|17651.2|17651.2|17651.2|17647.93|17647.93|0
1638965890000|2021-12-08 12:18:10|17649.57|17649.57|17649.57|17649.57|17649.57|17649.57|17649.57|17649.57|0
1638965930000|2021-12-08 12:18:50|17649.36|17649.36|17649.36|17649.36|17649.36|17649.36|17649.36|17649.36|0
1638965940000|2021-12-08 12:19:00|17651.19|17651.19|17654.11|17654.11|17654.11|17654.11|17651.19|17651.19|0
1638965950000|2021-12-08 12:19:10|17654.67|17654.67|17654.11|17654.11|17654.67|17654.67|17654.11|17654.11|0
1638965960000|2021-12-08 12:19:20|17653.55|17653.55|17651.32|17651.32|17653.55|17653.55|17651.32|17651.32|0
1638965970000|2021-12-08 12:19:30|17651.53|17651.53|17651.94|17651.94|17651.94|17651.94|17651.53|17651.53|0
1638965990000|2021-12-08 12:19:50|17651.38|17651.38|17652.5|17652.5|17652.5|17652.5|17651.38|17651.38|0
1638966000000|2021-12-08 12:20:00|17654.13|17654.13|17653.31|17653.31|17654.13|17654.13|17653.31|17653.31|0
1638966020000|2021-12-08 12:20:20|17654.73|17654.73|17654.73|17654.73|17654.73|17654.73|17654.73|17654.73|0
1638966030000|2021-12-08 12:20:30|17655.2|17655.2|17655.2|17655.2|17655.2|17655.2|17655.2|17655.2|0
1638966040000|2021-12-08 12:20:40|17654.28|17654.28|17652.46|17652.46|17654.28|17654.28|17652.46|17652.46|0
1638966060000|2021-12-08 12:21:00|17651.34|17651.34|17649.34|17649.34|17651.34|17651.34|17648.42|17648.42|0
1638966130000|2021-12-08 12:22:10|17649.81|17649.81|17648.84|17648.84|17650.28|17650.28|17648.84|17648.84|0
1638966180000|2021-12-08 12:23:00|17647.85|17647.85|17647.04|17647.04|17647.85|17647.85|17647.04|17647.04|0
1638966200000|2021-12-08 12:23:20|17644.22|17644.22|17641.95|17641.95|17644.22|17644.22|17641.95|17641.95|0
1638966210000|2021-12-08 12:23:30|17639.7|17639.7|17636.87|17636.87|17639.7|17639.7|17634.52|17634.52|0
1638966240000|2021-12-08 12:24:00|17636.67|17636.67|17635.72|17635.72|17636.67|17636.67|17635.25|17635.25|0
1638966250000|2021-12-08 12:24:10|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|0
1638966270000|2021-12-08 12:24:30|17633.47|17633.47|17633.47|17633.47|17633.47|17633.47|17633.47|17633.47|0
1638966280000|2021-12-08 12:24:40|17632.66|17632.66|17632.66|17632.66|17632.66|17632.66|17632.66|17632.66|0
1638966290000|2021-12-08 12:24:50|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|17634.29|0
1638966300000|2021-12-08 12:25:00|17634.85|17634.85|17634.85|17634.85|17634.85|17634.85|17634.85|17634.85|0
1638966310000|2021-12-08 12:25:10|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|17633.91|0
1638966330000|2021-12-08 12:25:30|17633.09|17633.09|17633.09|17633.09|17633.09|17633.09|17633.09|17633.09|0
1638966340000|2021-12-08 12:25:40|17633.56|17633.56|17633.56|17633.56|17633.56|17633.56|17633.56|17633.56|0
1638966370000|2021-12-08 12:26:10|17630.82|17630.82|17630.4|17630.4|17630.82|17630.82|17630.4|17630.4|0
1638966380000|2021-12-08 12:26:20|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|17629.73|0
1638966390000|2021-12-08 12:26:30|17630.67|17630.67|17632.66|17632.66|17632.66|17632.66|17630.67|17630.67|0
1638966420000|2021-12-08 12:27:00|17633.13|17633.13|17633.57|17633.57|17634.04|17634.04|17632.18|17632.18|0
1638966430000|2021-12-08 12:27:10|17634.49|17634.49|17635.3|17635.3|17635.3|17635.3|17634.49|17634.49|0
1638966440000|2021-12-08 12:27:20|17635.77|17635.77|17635.77|17635.77|17635.77|17635.77|17635.77|17635.77|0
1638966470000|2021-12-08 12:27:50|17636.71|17636.71|17636.71|17636.71|17636.71|17636.71|17636.71|17636.71|0
1638966480000|2021-12-08 12:28:00|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|17637.18|0
1638966490000|2021-12-08 12:28:10|17639.01|17639.01|17638.19|17638.19|17639.01|17639.01|17638.19|17638.19|0
1638966500000|2021-12-08 12:28:20|17637.38|17637.38|17637.38|17637.38|17637.38|17637.38|17636.56|17636.56|0
1638966510000|2021-12-08 12:28:30|17638.19|17638.19|17638.19|17638.19|17638.19|17638.19|17638.19|17638.19|0
1638966520000|2021-12-08 12:28:40|17637.28|17637.28|17637.28|17637.28|17637.28|17637.28|17637.28|17637.28|0
1638966530000|2021-12-08 12:28:50|17636.46|17636.46|17637.39|17637.39|17637.39|17637.39|17636.46|17636.46|0
1638966540000|2021-12-08 12:29:00|17636.58|17636.58|17636.49|17636.49|17637.39|17637.39|17636.49|17636.49|0
1638966550000|2021-12-08 12:29:10|17636.95|17636.95|17635.32|17635.32|17636.95|17636.95|17635.32|17635.32|0
1638966570000|2021-12-08 12:29:30|17634.5|17634.5|17634.5|17634.5|17634.5|17634.5|17634.5|17634.5|0
1638966580000|2021-12-08 12:29:40|17635.44|17635.44|17637.08|17637.08|17637.54|17637.54|17635.44|17635.44|0
1638966590000|2021-12-08 12:29:50|17637.99|17637.99|17638.46|17638.46|17638.46|17638.46|17637.99|17637.99|0
1638966600000|2021-12-08 12:30:00|17637.99|17637.99|17640.2|17640.2|17640.2|17640.2|17637.08|17637.08|0
1638966610000|2021-12-08 12:30:10|17639.79|17639.79|17638.3|17638.3|17640.01|17640.01|17638.3|17638.3|0
1638966620000|2021-12-08 12:30:20|17637.49|17637.49|17637.13|17637.13|17637.95|17637.95|17637.13|17637.13|0
1638966630000|2021-12-08 12:30:30|17637.95|17637.95|17637.95|17637.95|17637.95|17637.95|17637.95|17637.95|0
1638966640000|2021-12-08 12:30:40|17637.49|17637.49|17635.85|17635.85|17637.49|17637.49|17635.85|17635.85|0
1638966650000|2021-12-08 12:30:50|17636.32|17636.32|17636.78|17636.78|17636.78|17636.78|17636.32|17636.32|0
1638966660000|2021-12-08 12:31:00|17639.23|17639.23|17637.82|17637.82|17639.23|17639.23|17637.82|17637.82|0
1638966670000|2021-12-08 12:31:10|17638.29|17638.29|17637.82|17637.82|17638.29|17638.29|17637.82|17637.82|0
1638966680000|2021-12-08 12:31:20|17638.29|17638.29|17637.82|17637.82|17638.29|17638.29|17637.82|17637.82|0
1638966690000|2021-12-08 12:31:30|17638.29|17638.29|17638.76|17638.76|17638.76|17638.76|17638.29|17638.29|0
1638966700000|2021-12-08 12:31:40|17639.22|17639.22|17639.22|17639.22|17639.22|17639.22|17638.29|17638.29|0
1638966710000|2021-12-08 12:31:50|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|17641.67|0
1638966720000|2021-12-08 12:32:00|17640.86|17640.86|17641.32|17641.32|17641.32|17641.32|17640.86|17640.86|0
1638966730000|2021-12-08 12:32:10|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|17644.58|0
1638966740000|2021-12-08 12:32:20|17648.05|17648.05|17650.37|17650.37|17650.37|17650.37|17648.05|17648.05|0
1638966750000|2021-12-08 12:32:30|17650.86|17650.86|17651.33|17651.33|17651.33|17651.33|17650.86|17650.86|0
1638966760000|2021-12-08 12:32:40|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|17651.82|0
1638966770000|2021-12-08 12:32:50|17652.29|17652.29|17653.57|17653.57|17653.57|17653.57|17652.29|17652.29|0
1638966780000|2021-12-08 12:33:00|17652.76|17652.76|17655.9|17655.9|17655.9|17655.9|17652.76|17652.76|0
1638966790000|2021-12-08 12:33:10|17656.36|17656.36|17656.83|17656.83|17656.83|17656.83|17656.36|17656.36|0
1638966800000|2021-12-08 12:33:20|17657.65|17657.65|17658.2|17658.2|17658.2|17658.2|17657.65|17657.65|0
1638966830000|2021-12-08 12:33:50|17657.74|17657.74|17657.74|17657.74|17657.74|17657.74|17657.74|17657.74|0
1638966850000|2021-12-08 12:34:10|17657.27|17657.27|17654.72|17654.72|17657.27|17657.27|17652.37|17652.37|0
1638966880000|2021-12-08 12:34:40|17653.9|17653.9|17648.49|17648.49|17653.9|17653.9|17648.49|17648.49|0
1638966890000|2021-12-08 12:34:50|17648.03|17648.03|17648.49|17648.49|17648.49|17648.49|17648.03|17648.03|0
1638966900000|2021-12-08 12:35:00|17647.58|17647.58|17647.88|17647.88|17647.88|17647.88|17646.44|17646.44|0
1638966910000|2021-12-08 12:35:10|17647.41|17647.41|17647.41|17647.41|17647.41|17647.41|17647.41|17647.41|0
1638966920000|2021-12-08 12:35:20|17645.98|17645.98|17640.51|17640.51|17645.98|17645.98|17640.51|17640.51|0
1638966930000|2021-12-08 12:35:30|17640.3|17640.3|17640.1|17640.1|17640.3|17640.3|17640.1|17640.1|0
1638966940000|2021-12-08 12:35:40|17639.89|17639.89|17638.95|17638.95|17639.89|17639.89|17638.95|17638.95|0
1638966950000|2021-12-08 12:35:50|17638.04|17638.04|17636.63|17636.63|17638.04|17638.04|17636.63|17636.63|0
1638966960000|2021-12-08 12:36:00|17635.73|17635.73|17636.14|17636.14|17636.14|17636.14|17635.73|17635.73|0
1638966970000|2021-12-08 12:36:10|17635.2|17635.2|17635.67|17635.67|17635.67|17635.67|17635.2|17635.2|0
1638967000000|2021-12-08 12:36:40|17636.13|17636.13|17636.55|17636.55|17636.55|17636.55|17636.13|17636.13|0
1638967010000|2021-12-08 12:36:50|17635.06|17635.06|17637.92|17637.92|17637.92|17637.92|17635.06|17635.06|0
1638967020000|2021-12-08 12:37:00|17635.59|17635.59|17635.13|17635.13|17635.59|17635.59|17635.13|17635.13|0
1638967030000|2021-12-08 12:37:10|17633.73|17633.73|17634.66|17634.66|17634.66|17634.66|17633.73|17633.73|0
1638967070000|2021-12-08 12:37:50|17635.07|17635.07|17635.07|17635.07|17635.07|17635.07|17635.07|17635.07|0
1638967080000|2021-12-08 12:38:00|17632.21|17632.21|17633.62|17633.62|17633.62|17633.62|17632.21|17632.21|0
1638967110000|2021-12-08 12:38:30|17633.15|17633.15|17632.23|17632.23|17633.15|17633.15|17631.32|17631.32|0
1638967120000|2021-12-08 12:38:40|17630.6|17630.6|17629.78|17629.78|17630.6|17630.6|17629.78|17629.78|0
1638967130000|2021-12-08 12:38:50|17629.29|17629.29|17629.29|17629.29|17629.29|17629.29|17629.29|17629.29|0
1638967150000|2021-12-08 12:39:10|17628.82|17628.82|17627.39|17627.39|17628.82|17628.82|17627.39|17627.39|0
1638967160000|2021-12-08 12:39:20|17625.16|17625.16|17621.9|17621.9|17625.16|17625.16|17621.9|17621.9|0
1638967180000|2021-12-08 12:39:40|17618.14|17618.14|17611.79|17611.79|17618.14|17618.14|17610.87|17610.87|0
1638967190000|2021-12-08 12:39:50|17612.6|17612.6|17612.6|17612.6|17612.6|17612.6|17612.6|17612.6|0
1638967200000|2021-12-08 12:40:00|17614.95|17614.95|17614.95|17614.95|17614.95|17614.95|17614.95|17614.95|0
1638967210000|2021-12-08 12:40:10|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|17614.14|0
1638967220000|2021-12-08 12:40:20|17612.73|17612.73|17612.73|17612.73|17612.73|17612.73|17612.73|17612.73|0
1638967230000|2021-12-08 12:40:30|17610.74|17610.74|17610.74|17610.74|17610.74|17610.74|17610.74|17610.74|0
1638967240000|2021-12-08 12:40:40|17609.07|17609.07|17609.07|17609.07|17609.07|17609.07|17609.07|17609.07|0
1638967250000|2021-12-08 12:40:50|17608.25|17608.25|17607.63|17607.63|17608.25|17608.25|17607.63|17607.63|0
1638967260000|2021-12-08 12:41:00|17608.54|17608.54|17608.54|17608.54|17608.54|17608.54|17608.54|17608.54|0
1638967300000|2021-12-08 12:41:40|17608.07|17608.07|17608.54|17608.54|17608.54|17608.54|17608.07|17608.07|0
1638967310000|2021-12-08 12:41:50|17608.96|17608.96|17609.16|17609.16|17609.16|17609.16|17608.96|17608.96|0
1638967320000|2021-12-08 12:42:00|17609.37|17609.37|17608.57|17608.57|17609.98|17609.98|17608.57|17608.57|0
1638967330000|2021-12-08 12:42:10|17610|17610|17616.63|17616.63|17616.63|17616.63|17610|17610|0
1638967340000|2021-12-08 12:42:20|17617.63|17617.63|17619.06|17619.06|17619.06|17619.06|17617.63|17617.63|0
1638967350000|2021-12-08 12:42:30|17617.63|17617.63|17617.63|17617.63|17617.63|17617.63|17617.63|17617.63|0
1638967360000|2021-12-08 12:42:40|17619.3|17619.3|17619.86|17619.86|17619.86|17619.86|17619.3|17619.3|0
1638967380000|2021-12-08 12:43:00|17619.04|17619.04|17619.04|17619.04|17619.04|17619.04|17619.04|17619.04|0
1638967410000|2021-12-08 12:43:30|17616.81|17616.81|17616.25|17616.25|17616.81|17616.81|17616.25|17616.25|0
1638967430000|2021-12-08 12:43:50|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|17614.37|0
1638967440000|2021-12-08 12:44:00|17615.31|17615.31|17615.31|17615.31|17615.31|17615.31|17615.31|17615.31|0
1638967450000|2021-12-08 12:44:10|17617.14|17617.14|17616.22|17616.22|17617.14|17617.14|17616.22|17616.22|0
1638967460000|2021-12-08 12:44:20|17617.66|17617.66|17617.66|17617.66|17617.66|17617.66|17617.66|17617.66|0
1638967470000|2021-12-08 12:44:30|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|17618.6|0
1638967480000|2021-12-08 12:44:40|17620.01|17620.01|17620.22|17620.22|17620.42|17620.42|17620.01|17620.01|0
1638967510000|2021-12-08 12:45:10|17621.03|17621.03|17620.56|17620.56|17621.03|17621.03|17620.56|17620.56|0
1638967530000|2021-12-08 12:45:30|17621.68|17621.68|17621.68|17621.68|17621.68|17621.68|17621.68|17621.68|0
1638967540000|2021-12-08 12:45:40|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|0
1638967550000|2021-12-08 12:45:50|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|0
1638967570000|2021-12-08 12:46:10|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|0
1638967600000|2021-12-08 12:46:40|17624.97|17624.97|17625.88|17625.88|17625.88|17625.88|17624.47|17624.47|0
1638967620000|2021-12-08 12:47:00|17624.97|17624.97|17622.1|17622.1|17624.97|17624.97|17622.1|17622.1|0
1638967630000|2021-12-08 12:47:10|17621.63|17621.63|17621.63|17621.63|17621.63|17621.63|17621.63|17621.63|0
1638967660000|2021-12-08 12:47:40|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|17622.45|0
1638967680000|2021-12-08 12:48:00|17623.36|17623.36|17623.36|17623.36|17623.36|17623.36|17623.36|17623.36|0
1638967720000|2021-12-08 12:48:40|17622.45|17622.45|17620.82|17620.82|17622.45|17622.45|17620.82|17620.82|0
1638967790000|2021-12-08 12:49:50|17619.9|17619.9|17620.82|17620.82|17620.82|17620.82|17619.9|17619.9|0
1638967810000|2021-12-08 12:50:10|17619.88|17619.88|17620.35|17620.35|17620.35|17620.35|17619.88|17619.88|0
1638967830000|2021-12-08 12:50:30|17621.29|17621.29|17621.29|17621.29|17621.29|17621.29|17621.29|17621.29|0
1638967840000|2021-12-08 12:50:40|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|17622.23|0
1638967850000|2021-12-08 12:50:50|17622.44|17622.44|17625.39|17625.39|17625.39|17625.39|17622.44|17622.44|0
1638967860000|2021-12-08 12:51:00|17626.21|17626.21|17626.21|17626.21|17626.21|17626.21|17626.21|17626.21|0
1638967910000|2021-12-08 12:51:50|17626.83|17626.83|17626.83|17626.83|17626.83|17626.83|17626.83|17626.83|0
1638967920000|2021-12-08 12:52:00|17625.91|17625.91|17625|17625|17625.91|17625.91|17625|17625|0
1638967960000|2021-12-08 12:52:40|17624.06|17624.06|17624.06|17624.06|17624.06|17624.06|17624.06|17624.06|0
1638967970000|2021-12-08 12:52:50|17623.59|17623.59|17623.59|17623.59|17625.02|17625.02|17623.59|17623.59|0
1638967980000|2021-12-08 12:53:00|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|17624.5|0
1638968020000|2021-12-08 12:53:40|17628.31|17628.31|17628.31|17628.31|17628.31|17628.31|17628.31|17628.31|0
1638968030000|2021-12-08 12:53:50|17626.88|17626.88|17625.44|17625.44|17626.88|17626.88|17625.44|17625.44|0
1638968050000|2021-12-08 12:54:10|17626|17626|17626|17626|17626|17626|17626|17626|0
1638968100000|2021-12-08 12:55:00|17626.82|17626.82|17626.82|17626.82|17626.82|17626.82|17626.82|17626.82|0
1638968120000|2021-12-08 12:55:20|17626|17626|17626|17626|17626|17626|17626|17626|0
1638968130000|2021-12-08 12:55:30|17626.47|17626.47|17635.56|17635.56|17635.56|17635.56|17626.47|17626.47|0
1638968140000|2021-12-08 12:55:40|17637.19|17637.19|17640.98|17640.98|17640.98|17640.98|17637.19|17637.19|0
1638968150000|2021-12-08 12:55:50|17639.34|17639.34|17640.08|17640.08|17640.58|17640.58|17639.34|17639.34|0
1638968180000|2021-12-08 12:56:20|17639.26|17639.26|17640.08|17640.08|17640.08|17640.08|17639.26|17639.26|0
1638968200000|2021-12-08 12:56:40|17641.02|17641.02|17641.02|17641.02|17641.02|17641.02|17641.02|17641.02|0
1638968210000|2021-12-08 12:56:50|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|17643.84|0
1638968220000|2021-12-08 12:57:00|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|17643.62|0
1638968250000|2021-12-08 12:57:30|17646.36|17646.36|17646.92|17646.92|17646.92|17646.92|17646.36|17646.36|0
1638968260000|2021-12-08 12:57:40|17648.35|17648.35|17648.35|17648.35|17648.35|17648.35|17648.35|17648.35|0
1638968270000|2021-12-08 12:57:50|17648.8|17648.8|17650.47|17650.47|17650.47|17650.47|17648.8|17648.8|0
1638968280000|2021-12-08 12:58:00|17651.58|17651.58|17658.53|17658.53|17658.53|17658.53|17651.58|17651.58|0
1638968290000|2021-12-08 12:58:10|17659.08|17659.08|17659.64|17659.64|17659.64|17659.64|17659.08|17659.08|0
1638968300000|2021-12-08 12:58:20|17660.58|17660.58|17660.02|17660.02|17660.58|17660.58|17660.02|17660.02|0
1638968310000|2021-12-08 12:58:30|17660.85|17660.85|17660.29|17660.29|17661.26|17661.26|17660.29|17660.29|0
1638968320000|2021-12-08 12:58:40|17660.08|17660.08|17660.08|17660.08|17660.08|17660.08|17659.67|17659.67|0
1638968330000|2021-12-08 12:58:50|17659.59|17659.59|17659.12|17659.12|17659.59|17659.59|17659.12|17659.12|0
1638968340000|2021-12-08 12:59:00|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|17658.3|0
1638968360000|2021-12-08 12:59:20|17657.39|17657.39|17655.95|17655.95|17657.39|17657.39|17655.95|17655.95|0
1638968370000|2021-12-08 12:59:30|17654.52|17654.52|17655.95|17655.95|17655.95|17655.95|17654.52|17654.52|0
1638968400000|2021-12-08 13:00:00|17655.46|17655.46|17651.05|17651.05|17655.46|17655.46|17651.05|17651.05|0
1638968410000|2021-12-08 13:00:10|17650.85|17650.85|17649.93|17649.93|17650.85|17650.85|17649.93|17649.93|0
1638968430000|2021-12-08 13:00:30|17649.02|17649.02|17647.98|17647.98|17649.02|17649.02|17647.98|17647.98|0
1638968450000|2021-12-08 13:00:50|17647.48|17647.48|17647.48|17647.48|17647.48|17647.48|17647.48|17647.48|0
1638968460000|2021-12-08 13:01:00|17647.02|17647.02|17647.02|17647.02|17647.02|17647.02|17647.02|17647.02|0
1638968470000|2021-12-08 13:01:10|17646.52|17646.52|17645.7|17645.7|17646.52|17646.52|17645.7|17645.7|0
1638968480000|2021-12-08 13:01:20|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|17644.89|0
1638968490000|2021-12-08 13:01:30|17644.39|17644.39|17643.98|17643.98|17644.39|17644.39|17643.98|17643.98|0
1638968500000|2021-12-08 13:01:40|17643.51|17643.51|17643.98|17643.98|17643.98|17643.98|17643.51|17643.51|0
1638968520000|2021-12-08 13:02:00|17642.55|17642.55|17644.18|17644.18|17644.18|17644.18|17642.55|17642.55|0
1638968590000|2021-12-08 13:03:10|17645|17645|17645|17645|17645|17645|17645|17645|0
1638968600000|2021-12-08 13:03:20|17643.88|17643.88|17651.56|17651.56|17651.56|17651.56|17643.88|17643.88|0
1638968610000|2021-12-08 13:03:30|17651.97|17651.97|17651.97|17651.97|17651.97|17651.97|17651.97|17651.97|0
1638968620000|2021-12-08 13:03:40|17652.91|17652.91|17652.91|17652.91|17652.91|17652.91|17652.91|17652.91|0
1638968640000|2021-12-08 13:04:00|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|17654.59|0
1638968700000|2021-12-08 13:05:00|17656.41|17656.41|17656.41|17656.41|17656.41|17656.41|17656.41|17656.41|0
1638968760000|2021-12-08 13:06:00|17655.5|17655.5|17654.68|17654.68|17655.5|17655.5|17654.68|17654.68|0
1638968790000|2021-12-08 13:06:30|17656.12|17656.12|17655|17655|17656.12|17656.12|17655|17655|0
1638968810000|2021-12-08 13:06:50|17654.78|17654.78|17655|17655|17655|17655|17654.78|17654.78|0
1638968830000|2021-12-08 13:07:10|17657.35|17657.35|17657.35|17657.35|17657.35|17657.35|17657.35|17657.35|0
1638968850000|2021-12-08 13:07:30|17658.17|17658.17|17658.17|17658.17|17658.17|17658.17|17658.17|17658.17|0
1638968880000|2021-12-08 13:08:00|17658.84|17658.84|17658.84|17658.84|17658.84|17658.84|17658.84|17658.84|0
1638968890000|2021-12-08 13:08:10|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|17659.4|0
1638968900000|2021-12-08 13:08:20|17659.2|17659.2|17660.7|17660.7|17660.7|17660.7|17659.2|17659.2|0
1638968950000|2021-12-08 13:09:10|17660.23|17660.23|17660.7|17660.7|17660.7|17660.7|17660.23|17660.23|0
1638969000000|2021-12-08 13:10:00|17661.52|17661.52|17661.31|17661.31|17661.52|17661.52|17661.31|17661.31|0
1638969030000|2021-12-08 13:10:30|17661.78|17661.78|17663.25|17663.25|17663.25|17663.25|17661.78|17661.78|0
1638969050000|2021-12-08 13:10:50|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|17664.69|0
1638969070000|2021-12-08 13:11:10|17667.43|17667.43|17666.51|17666.51|17667.43|17667.43|17666.51|17666.51|0
1638969080000|2021-12-08 13:11:20|17669.38|17669.38|17669.38|17669.38|17669.38|17669.38|17669.38|17669.38|0
1638969100000|2021-12-08 13:11:40|17667.95|17667.95|17667.03|17667.03|17667.95|17667.95|17667.03|17667.03|0
1638969110000|2021-12-08 13:11:50|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|17666.12|0
1638969120000|2021-12-08 13:12:00|17664.24|17664.24|17660.95|17660.95|17664.24|17664.24|17660.95|17660.95|0
1638969140000|2021-12-08 13:12:20|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|17661.86|0
1638969180000|2021-12-08 13:13:00|17663.3|17663.3|17663.3|17663.3|17663.3|17663.3|17663.3|17663.3|0
1638969240000|2021-12-08 13:14:00|17662.18|17662.18|17660.72|17660.72|17662.18|17662.18|17660.72|17660.72|0
1638969250000|2021-12-08 13:14:10|17659.25|17659.25|17656.39|17656.39|17659.25|17659.25|17656.39|17656.39|0
1638969260000|2021-12-08 13:14:20|17657.2|17657.2|17657.2|17657.2|17657.2|17657.2|17657.2|17657.2|0
1638969290000|2021-12-08 13:14:50|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|17658.61|0
1638969320000|2021-12-08 13:15:20|17659.56|17659.56|17663.26|17663.26|17663.26|17663.26|17659.56|17659.56|0
1638969360000|2021-12-08 13:16:00|17662.45|17662.45|17662.42|17662.42|17662.45|17662.45|17661.51|17661.51|0
1638969380000|2021-12-08 13:16:20|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|17665.29|0
1638969400000|2021-12-08 13:16:40|17666.28|17666.28|17666.78|17666.78|17666.78|17666.78|17666.28|17666.28|0
1638969440000|2021-12-08 13:17:20|17666.86|17666.86|17673.74|17673.74|17673.74|17673.74|17666.86|17666.86|0
1638969450000|2021-12-08 13:17:30|17674.56|17674.56|17673.42|17673.42|17674.56|17674.56|17673.42|17673.42|0
1638969470000|2021-12-08 13:17:50|17676.24|17676.24|17678.27|17678.27|17678.27|17678.27|17676.24|17676.24|0
1638969480000|2021-12-08 13:18:00|17678.74|17678.74|17685.7|17685.7|17685.7|17685.7|17678.74|17678.74|0
1638969520000|2021-12-08 13:18:40|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|17685.29|0
1638969530000|2021-12-08 13:18:50|17682.42|17682.42|17682.42|17682.42|17682.42|17682.42|17682.42|17682.42|0
1638969540000|2021-12-08 13:19:00|17682.89|17682.89|17682.89|17682.89|17682.89|17682.89|17682.89|17682.89|0
1638969600000|2021-12-08 13:20:00|17681.95|17681.95|17680.12|17680.12|17681.95|17681.95|17680.12|17680.12|0
1638969630000|2021-12-08 13:20:30|17681.55|17681.55|17681.55|17681.55|17681.55|17681.55|17681.55|17681.55|0
1638969650000|2021-12-08 13:20:50|17682.11|17682.11|17682.11|17682.11|17682.11|17682.11|17682.11|17682.11|0
1638969670000|2021-12-08 13:21:10|17680.44|17680.44|17680.44|17680.44|17680.44|17680.44|17680.44|17680.44|0
1638969710000|2021-12-08 13:21:50|17682.27|17682.27|17685.01|17685.01|17685.01|17685.01|17682.27|17682.27|0
1638969730000|2021-12-08 13:22:10|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|17683.18|0
1638969750000|2021-12-08 13:22:30|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|17684.12|0
1638969810000|2021-12-08 13:23:30|17685.95|17685.95|17688.2|17688.2|17688.2|17688.2|17685.95|17685.95|0
1638969830000|2021-12-08 13:23:50|17687.38|17687.38|17684.74|17684.74|17687.38|17687.38|17684.74|17684.74|0
1638969850000|2021-12-08 13:24:10|17684.53|17684.53|17684.53|17684.53|17684.53|17684.53|17684.53|17684.53|0
1638969870000|2021-12-08 13:24:30|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|17686.2|0
1638969900000|2021-12-08 13:25:00|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|17684.77|0
1638969910000|2021-12-08 13:25:10|17684.21|17684.21|17687.02|17687.02|17687.02|17687.02|17684.21|17684.21|0
1638969920000|2021-12-08 13:25:20|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|17687.84|0
1638969930000|2021-12-08 13:25:30|17688.04|17688.04|17688.04|17688.04|17688.04|17688.04|17688.04|17688.04|0
1638969940000|2021-12-08 13:25:40|17690.78|17690.78|17690.78|17690.78|17690.78|17690.78|17690.78|17690.78|0
1638969950000|2021-12-08 13:25:50|17691.25|17691.25|17691.25|17691.25|17691.25|17691.25|17691.25|17691.25|0
1638970030000|2021-12-08 13:27:10|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|17690.44|0
1638970070000|2021-12-08 13:27:50|17691.25|17691.25|17691.25|17691.25|17691.25|17691.25|17691.25|17691.25|0
1638970080000|2021-12-08 13:28:00|17690.79|17690.79|17686.76|17686.76|17690.79|17690.79|17686.76|17686.76|0
1638970090000|2021-12-08 13:28:10|17688.64|17688.64|17689.58|17689.58|17690.52|17690.52|17688.64|17688.64|0
1638970110000|2021-12-08 13:28:30|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|17690.52|0
1638970120000|2021-12-08 13:28:40|17690.04|17690.04|17690.04|17690.04|17690.04|17690.04|17690.04|17690.04|0
1638970140000|2021-12-08 13:29:00|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|17690.51|0
1638970160000|2021-12-08 13:29:20|17691.18|17691.18|17691.18|17691.18|17691.18|17691.18|17691.18|17691.18|0
1638970210000|2021-12-08 13:30:10|17692|17692|17697.65|17697.65|17697.65|17697.65|17692|17692|0
1638970220000|2021-12-08 13:30:20|17699.29|17699.29|17696.45|17696.45|17701.65|17701.65|17696.45|17696.45|0
1638970230000|2021-12-08 13:30:30|17693.19|17693.19|17689.93|17689.93|17693.19|17693.19|17689.93|17689.93|0
1638970260000|2021-12-08 13:31:00|17689.52|17689.52|17688.7|17688.7|17689.52|17689.52|17688.7|17688.7|0
1638970340000|2021-12-08 13:32:20|17678.54|17678.54|17678.54|17678.54|17678.54|17678.54|17678.54|17678.54|0
1638970350000|2021-12-08 13:32:30|17678.05|17678.05|17675.09|17675.09|17678.05|17678.05|17675.09|17675.09|0
1638970380000|2021-12-08 13:33:00|17675.91|17675.91|17677.34|17677.34|17677.34|17677.34|17675.91|17675.91|0
1638970390000|2021-12-08 13:33:10|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|17676.43|0
1638970410000|2021-12-08 13:33:30|17663.52|17663.52|17659.8|17659.8|17663.52|17663.52|17659.8|17659.8|0
1638970420000|2021-12-08 13:33:40|17658.98|17658.98|17657.15|17657.15|17658.98|17658.98|17657.15|17657.15|0
1638970430000|2021-12-08 13:33:50|17657.97|17657.97|17657.97|17657.97|17657.97|17657.97|17657.97|17657.97|0
1638970440000|2021-12-08 13:34:00|17657.03|17657.03|17657.03|17657.03|17657.03|17657.03|17657.03|17657.03|0
1638970450000|2021-12-08 13:34:10|17655.91|17655.91|17654.43|17654.43|17655.91|17655.91|17654.43|17654.43|0
1638970470000|2021-12-08 13:34:30|17655.24|17655.24|17655.24|17655.24|17655.24|17655.24|17655.24|17655.24|0
1638970500000|2021-12-08 13:35:00|17654.43|17654.43|17656.25|17656.25|17656.25|17656.25|17654.43|17654.43|0
1638970530000|2021-12-08 13:35:30|17655.34|17655.34|17641.07|17641.07|17655.34|17655.34|17641.07|17641.07|0
1638970540000|2021-12-08 13:35:40|17640.26|17640.26|17640.26|17640.26|17640.26|17640.26|17640.26|17640.26|0
1638970550000|2021-12-08 13:35:50|17636.96|17636.96|17636.96|17636.96|17636.96|17636.96|17636.96|17636.96|0
1638970560000|2021-12-08 13:36:00|17639.41|17639.41|17639.88|17639.88|17641.29|17641.29|17639.41|17639.41|0
1638970570000|2021-12-08 13:36:10|17637.02|17637.02|17634.73|17634.73|17637.02|17637.02|17634.73|17634.73|0
1638970600000|2021-12-08 13:36:40|17631.07|17631.07|17631.07|17631.07|17631.07|17631.07|17631.07|17631.07|0
1638970610000|2021-12-08 13:36:50|17630.58|17630.58|17630.58|17630.58|17630.58|17630.58|17630.58|17630.58|0
1638970620000|2021-12-08 13:37:00|17631.05|17631.05|17632.43|17632.43|17633.86|17633.86|17631.05|17631.05|0
1638970630000|2021-12-08 13:37:10|17631.32|17631.32|17631.32|17631.32|17631.32|17631.32|17631.32|17631.32|0
1638970640000|2021-12-08 13:37:20|17639.75|17639.75|17640.25|17640.25|17640.25|17640.25|17639.75|17639.75|0
1638970650000|2021-12-08 13:37:30|17640.72|17640.72|17641.68|17641.68|17641.68|17641.68|17640.25|17640.25|0
1638970680000|2021-12-08 13:38:00|17642.15|17642.15|17641.21|17641.21|17642.15|17642.15|17641.21|17641.21|0
1638970690000|2021-12-08 13:38:10|17640.27|17640.27|17641.18|17641.18|17641.18|17641.18|17640.27|17640.27|0
1638970710000|2021-12-08 13:38:30|17640.69|17640.69|17640.69|17640.69|17640.69|17640.69|17640.69|17640.69|0
1638970740000|2021-12-08 13:39:00|17640.02|17640.02|17639.35|17639.35|17640.02|17640.02|17639.35|17639.35|0
1638970750000|2021-12-08 13:39:10|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|0
1638970760000|2021-12-08 13:39:20|17632.72|17632.72|17632.72|17632.72|17632.72|17632.72|17632.72|17632.72|0
1638970780000|2021-12-08 13:39:40|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|17634.15|0
1638970800000|2021-12-08 13:40:00|17633.34|17633.34|17631.61|17631.61|17633.34|17633.34|17631.61|17631.61|0
1638970820000|2021-12-08 13:40:20|17632.42|17632.42|17632.42|17632.42|17632.42|17632.42|17632.42|17632.42|0
1638970840000|2021-12-08 13:40:40|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|0
1638970870000|2021-12-08 13:41:10|17632.17|17632.17|17631.7|17631.7|17632.17|17632.17|17631.7|17631.7|0
1638970880000|2021-12-08 13:41:20|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|17634.06|0
1638970930000|2021-12-08 13:42:10|17632.17|17632.17|17619.5|17619.5|17632.17|17632.17|17618.24|17618.24|0
1638970940000|2021-12-08 13:42:20|17614.33|17614.33|17617.07|17617.07|17617.07|17617.07|17614.33|17614.33|0
1638970960000|2021-12-08 13:42:40|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|0
1638971010000|2021-12-08 13:43:30|17619.29|17619.29|17620.23|17620.23|17620.23|17620.23|17619.29|17619.29|0
1638971030000|2021-12-08 13:43:50|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|17620.7|0
1638971040000|2021-12-08 13:44:00|17625.23|17625.23|17626.81|17626.81|17626.81|17626.81|17625.23|17625.23|0
1638971050000|2021-12-08 13:44:10|17628.28|17628.28|17628.28|17628.28|17628.28|17628.28|17628.28|17628.28|0
1638971060000|2021-12-08 13:44:20|17629.22|17629.22|17627.59|17627.59|17629.22|17629.22|17627.59|17627.59|0
1638971070000|2021-12-08 13:44:30|17625.76|17625.76|17625.76|17625.76|17625.76|17625.76|17625.76|17625.76|0
1638971120000|2021-12-08 13:45:20|17623.41|17623.41|17620.84|17620.84|17624.35|17624.35|17620.37|17620.37|0
1638971130000|2021-12-08 13:45:30|17620.02|17620.02|17620.02|17620.02|17620.02|17620.02|17619.1|17619.1|0
1638971150000|2021-12-08 13:45:50|17622.37|17622.37|17625.23|17625.23|17625.23|17625.23|17622.37|17622.37|0
1638971160000|2021-12-08 13:46:00|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|0
1638971180000|2021-12-08 13:46:20|17624.23|17624.23|17624.23|17624.23|17624.23|17624.23|17624.23|17624.23|0
1638971200000|2021-12-08 13:46:40|17623.29|17623.29|17620.43|17620.43|17623.29|17623.29|17620.43|17620.43|0
1638971210000|2021-12-08 13:46:50|17619.51|17619.51|17619.51|17619.51|17619.51|17619.51|17619.51|17619.51|0
1638971230000|2021-12-08 13:47:10|17615.75|17615.75|17615.28|17615.28|17615.75|17615.75|17615.28|17615.28|0
1638971240000|2021-12-08 13:47:20|17614.16|17614.16|17614.16|17614.16|17614.16|17614.16|17614.16|17614.16|0
1638971260000|2021-12-08 13:47:40|17615.99|17615.99|17615.99|17615.99|17616.91|17616.91|17615.99|17615.99|0
1638971270000|2021-12-08 13:47:50|17617.82|17617.82|17617.82|17617.82|17617.82|17617.82|17617.82|17617.82|0
1638971280000|2021-12-08 13:48:00|17615.47|17615.47|17615.47|17615.47|17615.47|17615.47|17615.47|17615.47|0
1638971300000|2021-12-08 13:48:20|17614.55|17614.55|17613.64|17613.64|17614.55|17614.55|17613.64|17613.64|0
1638971320000|2021-12-08 13:48:40|17614.2|17614.2|17614.2|17614.2|17614.2|17614.2|17614.2|17614.2|0
1638971330000|2021-12-08 13:48:50|17613.73|17613.73|17614.2|17614.2|17614.2|17614.2|17613.73|17613.73|0
1638971340000|2021-12-08 13:49:00|17614.66|17614.66|17614.66|17614.66|17614.66|17614.66|17614.66|17614.66|0
1638971370000|2021-12-08 13:49:30|17613.75|17613.75|17613.75|17613.75|17613.75|17613.75|17613.75|17613.75|0
1638971380000|2021-12-08 13:49:40|17617.98|17617.98|17618.54|17618.54|17618.54|17618.54|17617.98|17617.98|0
1638971400000|2021-12-08 13:50:00|17616.66|17616.66|17616.66|17616.66|17616.66|17616.66|17616.66|17616.66|0
1638971410000|2021-12-08 13:50:10|17619.01|17619.01|17619.01|17619.01|17619.01|17619.01|17619.01|17619.01|0
1638971450000|2021-12-08 13:50:50|17617.13|17617.13|17617.13|17617.13|17617.13|17617.13|17617.13|17617.13|0
1638971470000|2021-12-08 13:51:10|17615.72|17615.72|17615.72|17615.72|17615.72|17615.72|17615.72|17615.72|0
1638971500000|2021-12-08 13:51:40|17617.54|17617.54|17618.46|17618.46|17618.46|17618.46|17617.54|17617.54|0
1638971530000|2021-12-08 13:52:10|17619.89|17619.89|17619.89|17619.89|17619.89|17619.89|17619.89|17619.89|0
1638971540000|2021-12-08 13:52:20|17618.06|17618.06|17618.06|17618.06|17618.06|17618.06|17618.06|17618.06|0
1638971550000|2021-12-08 13:52:30|17619.06|17619.06|17619.53|17619.53|17619.53|17619.53|17619.06|17619.06|0
1638971560000|2021-12-08 13:52:40|17619.73|17619.73|17619.73|17619.73|17619.73|17619.73|17619.73|17619.73|0
1638971590000|2021-12-08 13:53:10|17620.29|17620.29|17620.29|17620.29|17620.29|17620.29|17620.29|17620.29|0
1638971610000|2021-12-08 13:53:30|17617.94|17617.94|17617.94|17617.94|17617.94|17617.94|17617.94|17617.94|0
1638971620000|2021-12-08 13:53:40|17613.68|17613.68|17613.68|17613.68|17613.68|17613.68|17613.68|17613.68|0
1638971630000|2021-12-08 13:53:50|17613.16|17613.16|17606.05|17606.05|17613.16|17613.16|17606.05|17606.05|0
1638971640000|2021-12-08 13:54:00|17608.87|17608.87|17610.3|17610.3|17610.3|17610.3|17606.99|17606.99|0
1638971660000|2021-12-08 13:54:20|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|0
1638971670000|2021-12-08 13:54:30|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|17610.75|0
1638971690000|2021-12-08 13:54:50|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|17612.58|0
1638971700000|2021-12-08 13:55:00|17613.57|17613.57|17613.57|17613.57|17613.57|17613.57|17613.57|17613.57|0
1638971730000|2021-12-08 13:55:30|17616.39|17616.39|17616.39|17616.39|17616.39|17616.39|17616.39|17616.39|0
1638971770000|2021-12-08 13:56:10|17617.33|17617.33|17615.8|17615.8|17617.33|17617.33|17614.98|17614.98|0
1638971780000|2021-12-08 13:56:20|17614.98|17614.98|17614.98|17614.98|17614.98|17614.98|17614.98|17614.98|0
1638971790000|2021-12-08 13:56:30|17614.16|17614.16|17615.1|17615.1|17615.1|17615.1|17614.16|17614.16|0
1638971810000|2021-12-08 13:56:50|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|0
1638971820000|2021-12-08 13:57:00|17618.36|17618.36|17627.23|17627.23|17627.23|17627.23|17618.36|17618.36|0
1638971830000|2021-12-08 13:57:10|17627.79|17627.79|17627.79|17627.79|17627.79|17627.79|17627.79|17627.79|0
1638971840000|2021-12-08 13:57:20|17628.78|17628.78|17628.78|17628.78|17628.78|17628.78|17628.78|17628.78|0
1638971860000|2021-12-08 13:57:40|17636.31|17636.31|17636.31|17636.31|17636.31|17636.31|17636.31|17636.31|0
1638971870000|2021-12-08 13:57:50|17639.77|17639.77|17639.77|17639.77|17639.77|17639.77|17639.77|17639.77|0
1638971880000|2021-12-08 13:58:00|17637.89|17637.89|17639.72|17639.72|17639.72|17639.72|17637.89|17637.89|0
1638971890000|2021-12-08 13:58:10|17640.63|17640.63|17640.63|17640.63|17640.63|17640.63|17640.63|17640.63|0
1638971910000|2021-12-08 13:58:30|17639.22|17639.22|17630.21|17630.21|17639.22|17639.22|17629.74|17629.74|0
1638971920000|2021-12-08 13:58:40|17627.86|17627.86|17626.94|17626.94|17627.86|17627.86|17626.94|17626.94|0
1638971940000|2021-12-08 13:59:00|17626.13|17626.13|17620.43|17620.43|17626.13|17626.13|17620.43|17620.43|0
1638971950000|2021-12-08 13:59:10|17619.62|17619.62|17618.18|17618.18|17619.62|17619.62|17618.18|17618.18|0
1638971970000|2021-12-08 13:59:30|17617.24|17617.24|17615.24|17615.24|17618.06|17618.06|17615.24|17615.24|0
1638971990000|2021-12-08 13:59:50|17614.77|17614.77|17614.77|17614.77|17614.77|17614.77|17614.77|17614.77|0
1638972000000|2021-12-08 14:00:00|17613.83|17613.83|17614.28|17614.28|17614.28|17614.28|17611.93|17611.93|0
1638972010000|2021-12-08 14:00:10|17613.78|17613.78|17612.96|17612.96|17613.78|17613.78|17612.96|17612.96|0
1638972060000|2021-12-08 14:01:00|17613.9|17613.9|17614.36|17614.36|17614.36|17614.36|17613.43|17613.43|0
1638972070000|2021-12-08 14:01:10|17614.92|17614.92|17616.76|17616.76|17617.79|17617.79|17614.92|17614.92|0
1638972080000|2021-12-08 14:01:20|17618.59|17618.59|17619.52|17619.52|17619.52|17619.52|17618.59|17618.59|0
1638972110000|2021-12-08 14:01:50|17618.41|17618.41|17615.11|17615.11|17618.41|17618.41|17615.11|17615.11|0
1638972120000|2021-12-08 14:02:00|17613.74|17613.74|17608.84|17608.84|17613.74|17613.74|17608.84|17608.84|0
1638972130000|2021-12-08 14:02:10|17614.01|17614.01|17618.26|17618.26|17619.2|17619.2|17614.01|17614.01|0
1638972140000|2021-12-08 14:02:20|17617.79|17617.79|17616.85|17616.85|17617.79|17617.79|17616.85|17616.85|0
1638972150000|2021-12-08 14:02:30|17617.06|17617.06|17617.06|17617.06|17617.06|17617.06|17617.06|17617.06|0
1638972170000|2021-12-08 14:02:50|17614.19|17614.19|17614.19|17614.19|17614.19|17614.19|17614.19|17614.19|0
1638972180000|2021-12-08 14:03:00|17617.49|17617.49|17617.49|17617.49|17617.49|17617.49|17617.49|17617.49|0
1638972190000|2021-12-08 14:03:10|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|17615.66|0
1638972200000|2021-12-08 14:03:20|17616.13|17616.13|17616.13|17616.13|17616.13|17616.13|17616.13|17616.13|0
1638972210000|2021-12-08 14:03:30|17616.34|17616.34|17616.34|17616.34|17616.34|17616.34|17616.34|17616.34|0
1638972230000|2021-12-08 14:03:50|17614.45|17614.45|17613.98|17613.98|17614.45|17614.45|17613.98|17613.98|0
1638972240000|2021-12-08 14:04:00|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|17613.17|0
1638972270000|2021-12-08 14:04:30|17615.52|17615.52|17616.85|17616.85|17617.35|17617.35|17615.52|17615.52|0
1638972280000|2021-12-08 14:04:40|17617.32|17617.32|17617.32|17617.32|17617.32|17617.32|17617.32|17617.32|0
1638972290000|2021-12-08 14:04:50|17616.5|17616.5|17617.32|17617.32|17617.32|17617.32|17616.5|17616.5|0
1638972310000|2021-12-08 14:05:10|17616.4|17616.4|17615.27|17615.27|17616.4|17616.4|17615.27|17615.27|0
1638972320000|2021-12-08 14:05:20|17613.38|17613.38|17601.18|17601.18|17613.38|17613.38|17601.18|17601.18|0
1638972330000|2021-12-08 14:05:30|17602.1|17602.1|17600.98|17600.98|17602.1|17602.1|17600.98|17600.98|0
1638972340000|2021-12-08 14:05:40|17601.92|17601.92|17600.46|17600.46|17604.28|17604.28|17600.19|17600.19|0
1638972350000|2021-12-08 14:05:50|17599.54|17599.54|17598.15|17598.15|17599.54|17599.54|17598.15|17598.15|0
1638972360000|2021-12-08 14:06:00|17595.84|17595.84|17594.41|17594.41|17595.84|17595.84|17594.41|17594.41|0
1638972370000|2021-12-08 14:06:10|17593|17593|17593|17593|17593|17593|17593|17593|0
1638972380000|2021-12-08 14:06:20|17591.12|17591.12|17589.44|17589.44|17591.12|17591.12|17589.44|17589.44|0
1638972390000|2021-12-08 14:06:30|17588.05|17588.05|17587.11|17587.11|17588.05|17588.05|17587.11|17587.11|0
1638972400000|2021-12-08 14:06:40|17586.18|17586.18|17586.18|17586.18|17586.18|17586.18|17586.18|17586.18|0
1638972410000|2021-12-08 14:06:50|17585.19|17585.19|17584.25|17584.25|17585.19|17585.19|17584.25|17584.25|0
1638972420000|2021-12-08 14:07:00|17583.78|17583.78|17583.78|17583.78|17583.78|17583.78|17583.78|17583.78|0
1638972430000|2021-12-08 14:07:10|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|17583.32|0
1638972440000|2021-12-08 14:07:20|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|17586.14|0
1638972450000|2021-12-08 14:07:30|17585.92|17585.92|17578.9|17578.9|17585.92|17585.92|17578.9|17578.9|0
1638972460000|2021-12-08 14:07:40|17578.68|17578.68|17580.07|17580.07|17580.07|17580.07|17578.68|17578.68|0
1638972470000|2021-12-08 14:07:50|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|17578.66|0
1638972480000|2021-12-08 14:08:00|17577.17|17577.17|17572.87|17572.87|17577.17|17577.17|17572.87|17572.87|0
1638972490000|2021-12-08 14:08:10|17571.47|17571.47|17568.2|17568.2|17571.47|17571.47|17568.2|17568.2|0
1638972520000|2021-12-08 14:08:40|17568.65|17568.65|17569.54|17569.54|17569.54|17569.54|17568.65|17568.65|0
1638972530000|2021-12-08 14:08:50|17568.43|17568.43|17566.99|17566.99|17569.86|17569.86|17566.99|17566.99|0
1638972540000|2021-12-08 14:09:00|17571.23|17571.23|17574.05|17574.05|17574.05|17574.05|17571.23|17571.23|0
1638972550000|2021-12-08 14:09:10|17575.91|17575.91|17579.18|17579.18|17579.18|17579.18|17575.91|17575.91|0
1638972560000|2021-12-08 14:09:20|17577.31|17577.31|17581.13|17581.13|17581.13|17581.13|17577.31|17577.31|0
1638972570000|2021-12-08 14:09:30|17581.35|17581.35|17583.02|17583.02|17583.02|17583.02|17581.08|17581.08|0
1638972580000|2021-12-08 14:09:40|17583.63|17583.63|17592.76|17592.76|17595.31|17595.31|17583.17|17583.17|0
1638972590000|2021-12-08 14:09:50|17591.94|17591.94|17592.41|17592.41|17592.41|17592.41|17591.94|17591.94|0
1638972610000|2021-12-08 14:10:10|17592.82|17592.82|17596.58|17596.58|17596.58|17596.58|17592.82|17592.82|0
1638972620000|2021-12-08 14:10:20|17596.38|17596.38|17596.38|17596.38|17596.38|17596.38|17596.38|17596.38|0
1638972640000|2021-12-08 14:10:40|17596.16|17596.16|17596.62|17596.62|17596.62|17596.62|17596.16|17596.16|0
1638972650000|2021-12-08 14:10:50|17598.97|17598.97|17601.33|17601.33|17601.33|17601.33|17598.97|17598.97|0
1638972660000|2021-12-08 14:11:00|17599.44|17599.44|17599.44|17599.44|17599.91|17599.91|17599.44|17599.44|0
1638972690000|2021-12-08 14:11:30|17599.91|17599.91|17602.64|17602.64|17605.14|17605.14|17599.91|17599.91|0
1638972740000|2021-12-08 14:12:20|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|17606.4|0
1638972770000|2021-12-08 14:12:50|17605.59|17605.59|17605.59|17605.59|17605.59|17605.59|17605.59|17605.59|0
1638972780000|2021-12-08 14:13:00|17607.64|17607.64|17616.82|17616.82|17616.82|17616.82|17607.64|17607.64|0
1638972800000|2021-12-08 14:13:20|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|17618.25|0
1638972810000|2021-12-08 14:13:30|17615.38|17615.38|17617.02|17617.02|17617.02|17617.02|17615.38|17615.38|0
1638972820000|2021-12-08 14:13:40|17618.65|17618.65|17618.65|17618.65|17618.65|17618.65|17618.65|17618.65|0
1638972830000|2021-12-08 14:13:50|17619.12|17619.12|17617.24|17617.24|17619.12|17619.12|17617.24|17617.24|0
1638972840000|2021-12-08 14:14:00|17614.89|17614.89|17614.89|17614.89|17614.89|17614.89|17614.89|17614.89|0
1638972860000|2021-12-08 14:14:20|17614.48|17614.48|17606.83|17606.83|17614.48|17614.48|17605.9|17605.9|0
1638972870000|2021-12-08 14:14:30|17606.01|17606.01|17606.01|17606.01|17606.01|17606.01|17606.01|17606.01|0
1638972880000|2021-12-08 14:14:40|17605.54|17605.54|17604.99|17604.99|17605.54|17605.54|17604.99|17604.99|0
1638972890000|2021-12-08 14:14:50|17602.16|17602.16|17599.79|17599.79|17602.16|17602.16|17599.79|17599.79|0
1638972900000|2021-12-08 14:15:00|17600.26|17600.26|17595.02|17595.02|17600.26|17600.26|17595.02|17595.02|0
1638972930000|2021-12-08 14:15:30|17595.51|17595.51|17594.7|17594.7|17595.51|17595.51|17594.7|17594.7|0
1638972940000|2021-12-08 14:15:40|17595.81|17595.81|17596.13|17596.13|17596.13|17596.13|17594.7|17594.7|0
1638972950000|2021-12-08 14:15:50|17596.95|17596.95|17596.95|17596.95|17596.95|17596.95|17596.95|17596.95|0
1638972970000|2021-12-08 14:16:10|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|17596.39|0
1638972980000|2021-12-08 14:16:20|17594.76|17594.76|17594.76|17594.76|17594.76|17594.76|17594.76|17594.76|0
1638973010000|2021-12-08 14:16:50|17595.17|17595.17|17595.66|17595.66|17595.66|17595.66|17595.17|17595.17|0
1638973020000|2021-12-08 14:17:00|17597.07|17597.07|17595.66|17595.66|17597.07|17597.07|17595.66|17595.66|0
1638973060000|2021-12-08 14:17:40|17596.48|17596.48|17595.47|17595.47|17597.3|17597.3|17595.47|17595.47|0
1638973070000|2021-12-08 14:17:50|17594.53|17594.53|17592.12|17592.12|17595|17595|17592.12|17592.12|0
1638973090000|2021-12-08 14:18:10|17587.41|17587.41|17583.9|17583.9|17587.88|17587.88|17583.68|17583.68|0
1638973100000|2021-12-08 14:18:20|17583.09|17583.09|17583.09|17583.09|17583.09|17583.09|17583.09|17583.09|0
1638973120000|2021-12-08 14:18:40|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|0
1638973140000|2021-12-08 14:19:00|17580.22|17580.22|17578.34|17578.34|17580.22|17580.22|17578.34|17578.34|0
1638973160000|2021-12-08 14:19:20|17578.8|17578.8|17578.8|17578.8|17578.8|17578.8|17578.8|17578.8|0
1638973170000|2021-12-08 14:19:30|17577.87|17577.87|17577.87|17577.87|17577.87|17577.87|17577.87|17577.87|0
1638973180000|2021-12-08 14:19:40|17577.43|17577.43|17571.67|17571.67|17577.43|17577.43|17570.84|17570.84|0
1638973190000|2021-12-08 14:19:50|17572.16|17572.16|17572.98|17572.98|17572.98|17572.98|17572.16|17572.16|0
1638973210000|2021-12-08 14:20:10|17574.42|17574.42|17574.42|17574.42|17574.42|17574.42|17574.42|17574.42|0
1638973240000|2021-12-08 14:20:40|17575.83|17575.83|17580.46|17580.46|17580.46|17580.46|17575.83|17575.83|0
1638973250000|2021-12-08 14:20:50|17583.75|17583.75|17583.75|17583.75|17583.75|17583.75|17583.75|17583.75|0
1638973260000|2021-12-08 14:21:00|17584.86|17584.86|17592.54|17592.54|17592.54|17592.54|17584.86|17584.86|0
1638973290000|2021-12-08 14:21:30|17593.46|17593.46|17593.46|17593.46|17593.46|17593.46|17593.46|17593.46|0
1638973300000|2021-12-08 14:21:40|17592.52|17592.52|17592.52|17592.52|17592.52|17592.52|17592.52|17592.52|0
1638973310000|2021-12-08 14:21:50|17592.05|17592.05|17591.58|17591.58|17592.05|17592.05|17591.58|17591.58|0
1638973330000|2021-12-08 14:22:10|17591.1|17591.1|17590.63|17590.63|17591.1|17591.1|17590.63|17590.63|0
1638973340000|2021-12-08 14:22:20|17593.46|17593.46|17591.1|17591.1|17593.46|17593.46|17591.1|17591.1|0
1638973350000|2021-12-08 14:22:30|17591.57|17591.57|17592.48|17592.48|17592.48|17592.48|17591.57|17591.57|0
1638973360000|2021-12-08 14:22:40|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|17591.54|0
1638973400000|2021-12-08 14:23:20|17590.63|17590.63|17589.22|17589.22|17590.63|17590.63|17589.22|17589.22|0
1638973410000|2021-12-08 14:23:30|17589.71|17589.71|17590.21|17590.21|17590.21|17590.21|17589.71|17589.71|0
1638973420000|2021-12-08 14:23:40|17588.78|17588.78|17588.78|17588.78|17588.78|17588.78|17588.78|17588.78|0
1638973430000|2021-12-08 14:23:50|17587.96|17587.96|17587.05|17587.05|17587.96|17587.96|17587.05|17587.05|0
1638973440000|2021-12-08 14:24:00|17587.27|17587.27|17586.95|17586.95|17587.27|17587.27|17585.89|17585.89|0
1638973450000|2021-12-08 14:24:10|17582.82|17582.82|17583.19|17583.19|17584.25|17584.25|17582.82|17582.82|0
1638973460000|2021-12-08 14:24:20|17583.69|17583.69|17600.06|17600.06|17600.06|17600.06|17583.69|17583.69|0
1638973470000|2021-12-08 14:24:30|17600.61|17600.61|17602.59|17602.59|17603.14|17603.14|17600.61|17600.61|0
1638973490000|2021-12-08 14:24:50|17605.07|17605.07|17605.63|17605.63|17605.63|17605.63|17605.07|17605.07|0
1638973520000|2021-12-08 14:25:20|17606.44|17606.44|17607.37|17607.37|17607.93|17607.93|17606.44|17606.44|0
1638973530000|2021-12-08 14:25:30|17606.56|17606.56|17605.07|17605.07|17606.56|17606.56|17605.07|17605.07|0
1638973540000|2021-12-08 14:25:40|17605.63|17605.63|17606.06|17606.06|17606.06|17606.06|17605.07|17605.07|0
1638973550000|2021-12-08 14:25:50|17605.07|17605.07|17604.08|17604.08|17605.07|17605.07|17604.08|17604.08|0
1638973570000|2021-12-08 14:26:10|17603.16|17603.16|17603.16|17603.16|17603.16|17603.16|17603.16|17603.16|0
1638973580000|2021-12-08 14:26:20|17604.65|17604.65|17604.65|17604.65|17604.65|17604.65|17604.65|17604.65|0
1638973590000|2021-12-08 14:26:30|17613.93|17613.93|17619.29|17619.29|17619.29|17619.29|17613.93|17613.93|0
1638973610000|2021-12-08 14:26:50|17617.8|17617.8|17617.8|17617.8|17617.8|17617.8|17617.8|17617.8|0
1638973620000|2021-12-08 14:27:00|17616.86|17616.86|17605.74|17605.74|17616.86|17616.86|17604.57|17604.57|0
1638973630000|2021-12-08 14:27:10|17607.62|17607.62|17607.62|17607.62|17607.62|17607.62|17607.62|17607.62|0
1638973650000|2021-12-08 14:27:30|17606.63|17606.63|17606.13|17606.13|17607.62|17607.62|17606.13|17606.13|0
1638973660000|2021-12-08 14:27:40|17606.63|17606.63|17607.12|17607.12|17607.12|17607.12|17606.63|17606.63|0
1638973670000|2021-12-08 14:27:50|17607.62|17607.62|17611.19|17611.19|17611.19|17611.19|17607.62|17607.62|0
1638973680000|2021-12-08 14:28:00|17612.62|17612.62|17614.5|17614.5|17614.5|17614.5|17612.59|17612.59|0
1638973690000|2021-12-08 14:28:10|17615.44|17615.44|17615.64|17615.64|17615.64|17615.64|17615.44|17615.44|0
1638973700000|2021-12-08 14:28:20|17616.58|17616.58|17616.58|17616.58|17616.58|17616.58|17616.58|17616.58|0
1638973710000|2021-12-08 14:28:30|17617.99|17617.99|17618.46|17618.46|17618.46|17618.46|17617.99|17617.99|0
1638973720000|2021-12-08 14:28:40|17619.45|17619.45|17619.45|17619.45|17619.45|17619.45|17619.45|17619.45|0
1638973750000|2021-12-08 14:29:10|17622.19|17622.19|17622.19|17622.19|17622.19|17622.19|17622.19|17622.19|0
1638973770000|2021-12-08 14:29:30|17623.6|17623.6|17623.6|17623.6|17623.6|17623.6|17623.6|17623.6|0
1638973790000|2021-12-08 14:29:50|17622.69|17622.69|17623.25|17623.25|17623.25|17623.25|17622.69|17622.69|0
1638973800000|2021-12-08 14:30:00|17625.99|17625.99|17632.02|17632.02|17632.02|17632.02|17625.99|17625.99|0
1638973810000|2021-12-08 14:30:10|17630.59|17630.59|17628.61|17628.61|17630.59|17630.59|17627.79|17627.79|0
1638973820000|2021-12-08 14:30:20|17627.64|17627.64|17627.64|17627.64|17627.64|17627.64|17627.64|17627.64|0
1638973830000|2021-12-08 14:30:30|17626.73|17626.73|17618.62|17618.62|17626.73|17626.73|17618.62|17618.62|0
1638973840000|2021-12-08 14:30:40|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|17618.84|0
1638973860000|2021-12-08 14:31:00|17621.6|17621.6|17621.76|17621.76|17622.06|17622.06|17620.94|17620.94|0
1638973870000|2021-12-08 14:31:10|17620.94|17620.94|17618.59|17618.59|17620.94|17620.94|17618.59|17618.59|0
1638973880000|2021-12-08 14:31:20|17617.65|17617.65|17617.65|17617.65|17617.65|17617.65|17617.65|17617.65|0
1638973910000|2021-12-08 14:31:50|17619.48|17619.48|17615.14|17615.14|17620.39|17620.39|17614.59|17614.59|0
1638973920000|2021-12-08 14:32:00|17614.23|17614.23|17614.23|17614.23|17614.23|17614.23|17614.23|17614.23|0
1638973930000|2021-12-08 14:32:10|17609.65|17609.65|17608.86|17608.86|17609.65|17609.65|17607.75|17607.75|0
1638973940000|2021-12-08 14:32:20|17610.74|17610.74|17610.74|17610.74|17610.74|17610.74|17610.74|17610.74|0
1638973950000|2021-12-08 14:32:30|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|0
1638973960000|2021-12-08 14:32:40|17611.56|17611.56|17619.54|17619.54|17619.54|17619.54|17611.56|17611.56|0
1638973970000|2021-12-08 14:32:50|17620.97|17620.97|17623.71|17623.71|17623.71|17623.71|17620.97|17620.97|0
1638973990000|2021-12-08 14:33:10|17624.63|17624.63|17624.63|17624.63|17625.1|17625.1|17624.63|17624.63|0
1638974000000|2021-12-08 14:33:20|17625.19|17625.19|17622.94|17622.94|17625.19|17625.19|17622.94|17622.94|0
1638974020000|2021-12-08 14:33:40|17622|17622|17624.82|17624.82|17624.82|17624.82|17622|17622|0
1638974030000|2021-12-08 14:33:50|17623.38|17623.38|17623.38|17623.38|17623.38|17623.38|17623.38|17623.38|0
1638974050000|2021-12-08 14:34:10|17628.37|17628.37|17629.81|17629.81|17629.81|17629.81|17628.37|17628.37|0
1638974060000|2021-12-08 14:34:20|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|17629.25|0
1638974070000|2021-12-08 14:34:30|17630.19|17630.19|17630.28|17630.28|17630.28|17630.28|17629.72|17629.72|0
1638974080000|2021-12-08 14:34:40|17627.41|17627.41|17614.37|17614.37|17627.41|17627.41|17614.37|17614.37|0
1638974100000|2021-12-08 14:35:00|17612.74|17612.74|17609.13|17609.13|17612.74|17612.74|17609.13|17609.13|0
1638974110000|2021-12-08 14:35:10|17610.04|17610.04|17610.04|17610.04|17610.04|17610.04|17610.04|17610.04|0
1638974120000|2021-12-08 14:35:20|17610.71|17610.71|17616.91|17616.91|17616.91|17616.91|17610.71|17610.71|0
1638974150000|2021-12-08 14:35:50|17615.87|17615.87|17616.16|17616.16|17616.81|17616.81|17615.69|17615.69|0
1638974160000|2021-12-08 14:36:00|17616.98|17616.98|17620.64|17620.64|17620.64|17620.64|17616.98|17616.98|0
1638974170000|2021-12-08 14:36:10|17618.82|17618.82|17617.9|17617.9|17618.82|17618.82|17617.9|17617.9|0
1638974180000|2021-12-08 14:36:20|17623.08|17623.08|17621.64|17621.64|17623.08|17623.08|17621.64|17621.64|0
1638974190000|2021-12-08 14:36:30|17624.57|17624.57|17631.06|17631.06|17631.53|17631.53|17624.57|17624.57|0
1638974200000|2021-12-08 14:36:40|17631.98|17631.98|17633.97|17633.97|17633.97|17633.97|17631.98|17631.98|0
1638974210000|2021-12-08 14:36:50|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|0
1638974230000|2021-12-08 14:37:10|17633.52|17633.52|17631.44|17631.44|17633.52|17633.52|17630.01|17630.01|0
1638974240000|2021-12-08 14:37:20|17633.79|17633.79|17633.32|17633.32|17633.79|17633.79|17633.32|17633.32|0
1638974250000|2021-12-08 14:37:30|17634.31|17634.31|17635.26|17635.26|17635.26|17635.26|17634.31|17634.31|0
1638974260000|2021-12-08 14:37:40|17633.82|17633.82|17633.82|17633.82|17633.82|17633.82|17633.82|17633.82|0
1638974270000|2021-12-08 14:37:50|17634.76|17634.76|17634.76|17634.76|17634.76|17634.76|17634.76|17634.76|0
1638974280000|2021-12-08 14:38:00|17637.79|17637.79|17649.03|17649.03|17649.03|17649.03|17637.79|17637.79|0
1638974290000|2021-12-08 14:38:10|17646.94|17646.94|17649.27|17649.27|17649.27|17649.27|17646.94|17646.94|0
1638974300000|2021-12-08 14:38:20|17648.35|17648.35|17648.35|17648.35|17648.35|17648.35|17648.35|17648.35|0
1638974310000|2021-12-08 14:38:30|17646.47|17646.47|17642.58|17642.58|17646.47|17646.47|17642.58|17642.58|0
1638974340000|2021-12-08 14:39:00|17644.01|17644.01|17644.01|17644.01|17644.01|17644.01|17644.01|17644.01|0
1638974360000|2021-12-08 14:39:20|17645.89|17645.89|17645.89|17645.89|17647.33|17647.33|17645.89|17645.89|0
1638974370000|2021-12-08 14:39:30|17643.54|17643.54|17643.54|17643.54|17643.54|17643.54|17643.54|17643.54|0
1638974400000|2021-12-08 14:40:00|17644.01|17644.01|17645.42|17645.42|17645.42|17645.42|17644.01|17644.01|0
1638974410000|2021-12-08 14:40:10|17648.16|17648.16|17655.92|17655.92|17655.92|17655.92|17648.16|17648.16|0
1638974420000|2021-12-08 14:40:20|17656.13|17656.13|17659.94|17659.94|17659.94|17659.94|17656.13|17656.13|0
1638974440000|2021-12-08 14:40:40|17660.49|17660.49|17669.92|17669.92|17669.92|17669.92|17660.49|17660.49|0
1638974450000|2021-12-08 14:40:50|17671.8|17671.8|17684.7|17684.7|17684.7|17684.7|17671.8|17671.8|0
1638974460000|2021-12-08 14:41:00|17685.46|17685.46|17687.91|17687.91|17687.91|17687.91|17685.46|17685.46|0
1638974470000|2021-12-08 14:41:10|17686.48|17686.48|17686.48|17686.48|17686.48|17686.48|17686.48|17686.48|0
1638974480000|2021-12-08 14:41:20|17686.94|17686.94|17686.94|17686.94|17686.94|17686.94|17686.94|17686.94|0
1638974490000|2021-12-08 14:41:30|17685.31|17685.31|17684.4|17684.4|17685.31|17685.31|17684.4|17684.4|0
1638974500000|2021-12-08 14:41:40|17685.83|17685.83|17683.48|17683.48|17685.83|17685.83|17683.48|17683.48|0
1638974510000|2021-12-08 14:41:50|17680.06|17680.06|17680.87|17680.87|17680.87|17680.87|17680.06|17680.06|0
1638974520000|2021-12-08 14:42:00|17679.88|17679.88|17682.75|17682.75|17682.75|17682.75|17679.88|17679.88|0
1638974530000|2021-12-08 14:42:10|17685.41|17685.41|17686.1|17686.1|17686.1|17686.1|17685.41|17685.41|0
1638974540000|2021-12-08 14:42:20|17687.98|17687.98|17687.98|17687.98|17687.98|17687.98|17687.98|17687.98|0
1638974550000|2021-12-08 14:42:30|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|0
1638974560000|2021-12-08 14:42:40|17688.46|17688.46|17688.46|17688.46|17688.46|17688.46|17688.46|17688.46|0
1638974570000|2021-12-08 14:42:50|17689.4|17689.4|17691.69|17691.69|17691.69|17691.69|17689.4|17689.4|0
1638974580000|2021-12-08 14:43:00|17693.18|17693.18|17696.08|17696.08|17696.08|17696.08|17693.18|17693.18|0
1638974600000|2021-12-08 14:43:20|17695.14|17695.14|17693.68|17693.68|17695.14|17695.14|17693.68|17693.68|0
1638974610000|2021-12-08 14:43:30|17689.86|17689.86|17688.86|17688.86|17689.86|17689.86|17687|17687|0
1638974630000|2021-12-08 14:43:50|17688.66|17688.66|17688.1|17688.1|17688.66|17688.66|17688.1|17688.1|0
1638974650000|2021-12-08 14:44:10|17686.22|17686.22|17686.22|17686.22|17686.22|17686.22|17686.22|17686.22|0
1638974670000|2021-12-08 14:44:30|17685.4|17685.4|17686.22|17686.22|17686.22|17686.22|17685.4|17685.4|0
1638974680000|2021-12-08 14:44:40|17687.13|17687.13|17679.31|17679.31|17687.13|17687.13|17679.31|17679.31|0
1638974690000|2021-12-08 14:44:50|17679.09|17679.09|17679.31|17679.31|17679.31|17679.31|17679.09|17679.09|0
1638974710000|2021-12-08 14:45:10|17680.13|17680.13|17680.13|17680.13|17680.13|17680.13|17680.13|17680.13|0
1638974720000|2021-12-08 14:45:20|17679.66|17679.66|17679.66|17679.66|17679.66|17679.66|17679.66|17679.66|0
1638974740000|2021-12-08 14:45:40|17679.86|17679.86|17679.86|17679.86|17679.86|17679.86|17679.86|17679.86|0
1638974750000|2021-12-08 14:45:50|17680.68|17680.68|17684.95|17684.95|17685.15|17685.15|17680.68|17680.68|0
1638974760000|2021-12-08 14:46:00|17683.12|17683.12|17686.43|17686.43|17686.43|17686.43|17683.12|17683.12|0
1638974770000|2021-12-08 14:46:10|17686.9|17686.9|17686.9|17686.9|17686.9|17686.9|17684.55|17684.55|0
1638974780000|2021-12-08 14:46:20|17684.36|17684.36|17685.27|17685.27|17685.27|17685.27|17684.36|17684.36|0
1638974800000|2021-12-08 14:46:40|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|17685.74|0
1638974820000|2021-12-08 14:47:00|17685.52|17685.52|17685.52|17685.52|17685.52|17685.52|17685.52|17685.52|0
1638974830000|2021-12-08 14:47:10|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|17686.43|0
1638974850000|2021-12-08 14:47:30|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|0
1638974870000|2021-12-08 14:47:50|17687.87|17687.87|17686.44|17686.44|17687.87|17687.87|17686.44|17686.44|0
1638974880000|2021-12-08 14:48:00|17685|17685|17687.55|17687.55|17687.55|17687.55|17685|17685|0
1638974890000|2021-12-08 14:48:10|17688.05|17688.05|17688.05|17688.05|17688.05|17688.05|17688.05|17688.05|0
1638974910000|2021-12-08 14:48:30|17690.42|17690.42|17691.15|17691.15|17691.35|17691.35|17690.42|17690.42|0
1638974920000|2021-12-08 14:48:40|17691.97|17691.97|17694.19|17694.19|17695.62|17695.62|17691.97|17691.97|0
1638974930000|2021-12-08 14:48:50|17694.68|17694.68|17696.09|17696.09|17696.09|17696.09|17694.68|17694.68|0
1638974940000|2021-12-08 14:49:00|17697.73|17697.73|17697.26|17697.26|17697.73|17697.73|17697.26|17697.26|0
1638974950000|2021-12-08 14:49:10|17696.44|17696.44|17694.59|17694.59|17696.44|17696.44|17694.59|17694.59|0
1638974960000|2021-12-08 14:49:20|17699.49|17699.49|17697.85|17697.85|17699.49|17699.49|17697.85|17697.85|0
1638974970000|2021-12-08 14:49:30|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|17697.36|0
1638974990000|2021-12-08 14:49:50|17697.91|17697.91|17698.74|17698.74|17698.85|17698.85|17697.91|17697.91|0
1638975000000|2021-12-08 14:50:00|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|0
1638975020000|2021-12-08 14:50:20|17697.72|17697.72|17692.66|17692.66|17697.72|17697.72|17692.66|17692.66|0
1638975030000|2021-12-08 14:50:30|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|0
1638975060000|2021-12-08 14:51:00|17690.91|17690.91|17682.04|17682.04|17690.91|17690.91|17682.04|17682.04|0
1638975070000|2021-12-08 14:51:10|17680.61|17680.61|17680.61|17680.61|17680.61|17680.61|17680.61|17680.61|0
1638975080000|2021-12-08 14:51:20|17678.73|17678.73|17678.73|17678.73|17678.73|17678.73|17678.73|17678.73|0
1638975120000|2021-12-08 14:52:00|17678.23|17678.23|17676.61|17676.61|17678.23|17678.23|17675.67|17675.67|0
1638975130000|2021-12-08 14:52:10|17677.17|17677.17|17677.17|17677.17|17677.17|17677.17|17677.17|17677.17|0
1638975140000|2021-12-08 14:52:20|17675.74|17675.74|17675.74|17675.74|17675.74|17675.74|17675.74|17675.74|0
1638975150000|2021-12-08 14:52:30|17674.75|17674.75|17674.75|17674.75|17674.75|17674.75|17674.75|17674.75|0
1638975160000|2021-12-08 14:52:40|17672.86|17672.86|17673.27|17673.27|17673.27|17673.27|17672.86|17672.86|0
1638975170000|2021-12-08 14:52:50|17674.21|17674.21|17673.33|17673.33|17675.16|17675.16|17673.33|17673.33|0
1638975180000|2021-12-08 14:53:00|17671.7|17671.7|17672.51|17672.51|17672.51|17672.51|17671.7|17671.7|0
1638975190000|2021-12-08 14:53:10|17673.43|17673.43|17674.86|17674.86|17674.86|17674.86|17673.43|17673.43|0
1638975210000|2021-12-08 14:53:30|17675.77|17675.77|17674.36|17674.36|17675.77|17675.77|17674.36|17674.36|0
1638975220000|2021-12-08 14:53:40|17677.53|17677.53|17677.58|17677.58|17678.05|17678.05|17677.06|17677.06|0
1638975230000|2021-12-08 14:53:50|17678.14|17678.14|17669.23|17669.23|17678.69|17678.69|17669.23|17669.23|0
1638975240000|2021-12-08 14:54:00|17672.5|17672.5|17672.5|17672.5|17672.5|17672.5|17672.5|17672.5|0
1638975250000|2021-12-08 14:54:10|17673.93|17673.93|17672.3|17672.3|17673.93|17673.93|17672.3|17672.3|0
1638975270000|2021-12-08 14:54:30|17674.84|17674.84|17678.54|17678.54|17678.62|17678.62|17674.84|17674.84|0
1638975280000|2021-12-08 14:54:40|17679.04|17679.04|17680.43|17680.43|17680.43|17680.43|17679.04|17679.04|0
1638975290000|2021-12-08 14:54:50|17681.24|17681.24|17685.86|17685.86|17685.86|17685.86|17681.24|17681.24|0
1638975300000|2021-12-08 14:55:00|17690.16|17690.16|17689.96|17689.96|17690.16|17690.16|17689.96|17689.96|0
1638975310000|2021-12-08 14:55:10|17692.78|17692.78|17702.97|17702.97|17703.89|17703.89|17692.78|17692.78|0
1638975320000|2021-12-08 14:55:20|17702.51|17702.51|17701.37|17701.37|17702.51|17702.51|17701.37|17701.37|0
1638975330000|2021-12-08 14:55:30|17703.2|17703.2|17705.51|17705.51|17705.51|17705.51|17703.2|17703.2|0
1638975340000|2021-12-08 14:55:40|17704.09|17704.09|17697.35|17697.35|17704.09|17704.09|17697.35|17697.35|0
1638975350000|2021-12-08 14:55:50|17695.47|17695.47|17694.53|17694.53|17695.47|17695.47|17694.53|17694.53|0
1638975360000|2021-12-08 14:56:00|17694.03|17694.03|17694.03|17694.03|17694.03|17694.03|17694.03|17694.03|0
1638975370000|2021-12-08 14:56:10|17694.85|17694.85|17694.85|17694.85|17694.85|17694.85|17694.85|17694.85|0
1638975380000|2021-12-08 14:56:20|17694.4|17694.4|17690.72|17690.72|17694.4|17694.4|17690.72|17690.72|0
1638975390000|2021-12-08 14:56:30|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|0
1638975400000|2021-12-08 14:56:40|17692.77|17692.77|17694.2|17694.2|17694.2|17694.2|17692.77|17692.77|0
1638975410000|2021-12-08 14:56:50|17696.08|17696.08|17698.51|17698.51|17700.88|17700.88|17696.08|17696.08|0
1638975420000|2021-12-08 14:57:00|17704.24|17704.24|17702.8|17702.8|17705.67|17705.67|17702.8|17702.8|0
1638975430000|2021-12-08 14:57:10|17702.25|17702.25|17700.84|17700.84|17702.25|17702.25|17700.84|17700.84|0
1638975460000|2021-12-08 14:57:40|17702.27|17702.27|17704.62|17704.62|17704.62|17704.62|17702.27|17702.27|0
1638975470000|2021-12-08 14:57:50|17704.4|17704.4|17703.44|17703.44|17704.62|17704.62|17703.44|17703.44|0
1638975480000|2021-12-08 14:58:00|17703.23|17703.23|17701.15|17701.15|17703.23|17703.23|17701.15|17701.15|0
1638975490000|2021-12-08 14:58:10|17701.37|17701.37|17702.32|17702.32|17702.32|17702.32|17701.37|17701.37|0
1638975500000|2021-12-08 14:58:20|17702.81|17702.81|17703.31|17703.31|17703.31|17703.31|17702.81|17702.81|0
1638975510000|2021-12-08 14:58:30|17703.09|17703.09|17702.62|17702.62|17703.09|17703.09|17702.62|17702.62|0
1638975520000|2021-12-08 14:58:40|17703.53|17703.53|17703.53|17703.53|17703.53|17703.53|17703.53|17703.53|0
1638975530000|2021-12-08 14:58:50|17703.04|17703.04|17703.04|17703.04|17703.04|17703.04|17703.04|17703.04|0
1638975540000|2021-12-08 14:59:00|17702.54|17702.54|17702.54|17702.54|17702.54|17702.54|17702.54|17702.54|0
1638975550000|2021-12-08 14:59:10|17704.42|17704.42|17704.42|17704.42|17704.42|17704.42|17704.42|17704.42|0
1638975560000|2021-12-08 14:59:20|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|17703.01|0
1638975570000|2021-12-08 14:59:30|17702.54|17702.54|17702.07|17702.07|17702.54|17702.54|17702.07|17702.07|0
1638975580000|2021-12-08 14:59:40|17699.21|17699.21|17696.14|17696.14|17699.21|17699.21|17696.14|17696.14|0
1638975590000|2021-12-08 14:59:50|17695.59|17695.59|17693.21|17693.21|17695.59|17695.59|17693.21|17693.21|0
1638975600000|2021-12-08 15:00:00|17692.99|17692.99|17692.62|17692.62|17694.36|17694.36|17688.62|17688.62|0
1638975610000|2021-12-08 15:00:10|17692.41|17692.41|17692.41|17692.41|17692.41|17692.41|17692.41|17692.41|0
1638975620000|2021-12-08 15:00:20|17694.05|17694.05|17694.05|17694.05|17694.05|17694.05|17694.05|17694.05|0
1638975630000|2021-12-08 15:00:30|17694.6|17694.6|17693.99|17693.99|17694.6|17694.6|17693.79|17693.79|0
1638975640000|2021-12-08 15:00:40|17692.11|17692.11|17691.2|17691.2|17692.11|17692.11|17691.2|17691.2|0
1638975650000|2021-12-08 15:00:50|17690.75|17690.75|17689.97|17689.97|17691.2|17691.2|17689.97|17689.97|0
1638975660000|2021-12-08 15:01:00|17690.44|17690.44|17688.78|17688.78|17690.44|17690.44|17688.55|17688.55|0
1638975670000|2021-12-08 15:01:10|17686.95|17686.95|17685.07|17685.07|17686.95|17686.95|17685.07|17685.07|0
1638975690000|2021-12-08 15:01:30|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|0
1638975700000|2021-12-08 15:01:40|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|17681.73|0
1638975710000|2021-12-08 15:01:50|17683.56|17683.56|17683.56|17683.56|17683.56|17683.56|17682.62|17682.62|0
1638975750000|2021-12-08 15:02:30|17681.73|17681.73|17680.82|17680.82|17682.65|17682.65|17680.82|17680.82|0
1638975770000|2021-12-08 15:02:50|17686.23|17686.23|17688.08|17688.08|17688.08|17688.08|17685.73|17685.73|0
1638975780000|2021-12-08 15:03:00|17689.91|17689.91|17692.64|17692.64|17692.64|17692.64|17689.91|17689.91|0
1638975790000|2021-12-08 15:03:10|17694.1|17694.1|17694.1|17694.1|17694.1|17694.1|17694.1|17694.1|0
1638975800000|2021-12-08 15:03:20|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|17692.67|0
1638975810000|2021-12-08 15:03:30|17693.14|17693.14|17694.55|17694.55|17694.55|17694.55|17693.14|17693.14|0
1638975830000|2021-12-08 15:03:50|17695.36|17695.36|17704.57|17704.57|17704.57|17704.57|17695.36|17695.36|0
1638975840000|2021-12-08 15:04:00|17703.66|17703.66|17708.74|17708.74|17708.74|17708.74|17703.66|17703.66|0
1638975850000|2021-12-08 15:04:10|17709.21|17709.21|17709.21|17709.21|17709.21|17709.21|17709.21|17709.21|0
1638975860000|2021-12-08 15:04:20|17708.29|17708.29|17706.86|17706.86|17708.29|17708.29|17706.86|17706.86|0
1638975880000|2021-12-08 15:04:40|17706.39|17706.39|17704.52|17704.52|17706.39|17706.39|17704.52|17704.52|0
1638975890000|2021-12-08 15:04:50|17705.63|17705.63|17708.08|17708.08|17708.08|17708.08|17705.63|17705.63|0
1638975900000|2021-12-08 15:05:00|17707.88|17707.88|17706.96|17706.96|17707.88|17707.88|17706.96|17706.96|0
1638975910000|2021-12-08 15:05:10|17708.4|17708.4|17703.7|17703.7|17708.4|17708.4|17703.7|17703.7|0
1638975920000|2021-12-08 15:05:20|17703.29|17703.29|17701.85|17701.85|17703.29|17703.29|17701.85|17701.85|0
1638975930000|2021-12-08 15:05:30|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|17702.32|0
1638975940000|2021-12-08 15:05:40|17702.79|17702.79|17702.79|17702.79|17702.79|17702.79|17702.79|17702.79|0
1638975950000|2021-12-08 15:05:50|17700.96|17700.96|17700.96|17700.96|17700.96|17700.96|17700.96|17700.96|0
1638975960000|2021-12-08 15:06:00|17701.88|17701.88|17708.28|17708.28|17710.1|17710.1|17701.46|17701.46|0
1638975990000|2021-12-08 15:06:30|17707.34|17707.34|17711.03|17711.03|17711.03|17711.03|17706.58|17706.58|0
1638976000000|2021-12-08 15:06:40|17710.22|17710.22|17708.58|17708.58|17710.22|17710.22|17708.58|17708.58|0
1638976010000|2021-12-08 15:06:50|17709.05|17709.05|17707.92|17707.92|17709.05|17709.05|17707.92|17707.92|0
1638976020000|2021-12-08 15:07:00|17707.69|17707.69|17702.36|17702.36|17707.69|17707.69|17702.13|17702.13|0
1638976030000|2021-12-08 15:07:10|17703.17|17703.17|17703.17|17703.17|17703.17|17703.17|17702.95|17702.95|0
1638976060000|2021-12-08 15:07:40|17703.62|17703.62|17703.17|17703.17|17703.62|17703.62|17703.17|17703.17|0
1638976070000|2021-12-08 15:07:50|17705|17705|17701.82|17701.82|17705|17705|17701.82|17701.82|0
1638976080000|2021-12-08 15:08:00|17700.88|17700.88|17693.85|17693.85|17700.88|17700.88|17693.85|17693.85|0
1638976130000|2021-12-08 15:08:50|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|17692.92|0
1638976140000|2021-12-08 15:09:00|17692.1|17692.1|17691.63|17691.63|17692.1|17692.1|17691.63|17691.63|0
1638976150000|2021-12-08 15:09:10|17690.69|17690.69|17690.69|17690.69|17690.69|17690.69|17690.69|17690.69|0
1638976170000|2021-12-08 15:09:30|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|17691.14|0
1638976180000|2021-12-08 15:09:40|17692.08|17692.08|17687.03|17687.03|17692.08|17692.08|17687.03|17687.03|0
1638976190000|2021-12-08 15:09:50|17686.47|17686.47|17685.91|17685.91|17686.47|17686.47|17685.91|17685.91|0
1638976200000|2021-12-08 15:10:00|17685|17685|17685|17685|17685|17685|17685|17685|0
1638976220000|2021-12-08 15:10:20|17683.01|17683.01|17683.01|17683.01|17683.01|17683.01|17683.01|17683.01|0
1638976230000|2021-12-08 15:10:30|17682.2|17682.2|17676.36|17676.36|17682.2|17682.2|17675.89|17675.89|0
1638976240000|2021-12-08 15:10:40|17678.22|17678.22|17677.67|17677.67|17678.22|17678.22|17677.67|17677.67|0
1638976250000|2021-12-08 15:10:50|17675.84|17675.84|17674.93|17674.93|17675.84|17675.84|17674.93|17674.93|0
1638976260000|2021-12-08 15:11:00|17673.49|17673.49|17673.49|17673.49|17673.49|17673.49|17673.49|17673.49|0
1638976270000|2021-12-08 15:11:10|17673.29|17673.29|17677.5|17677.5|17677.5|17677.5|17673.29|17673.29|0
1638976280000|2021-12-08 15:11:20|17677.97|17677.97|17686.57|17686.57|17686.57|17686.57|17677.97|17677.97|0
1638976290000|2021-12-08 15:11:30|17686.79|17686.79|17688.62|17688.62|17688.62|17688.62|17686.79|17686.79|0
1638976310000|2021-12-08 15:11:50|17687.68|17687.68|17688.15|17688.15|17688.15|17688.15|17687.68|17687.68|0
1638976320000|2021-12-08 15:12:00|17687.59|17687.59|17682.4|17682.4|17687.59|17687.59|17682.4|17682.4|0
1638976330000|2021-12-08 15:12:10|17680.97|17680.97|17680.35|17680.35|17680.97|17680.97|17679.94|17679.94|0
1638976340000|2021-12-08 15:12:20|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|17681.28|0
1638976350000|2021-12-08 15:12:30|17681.75|17681.75|17681.75|17681.75|17681.75|17681.75|17681.75|17681.75|0
1638976360000|2021-12-08 15:12:40|17682.57|17682.57|17680.69|17680.69|17682.57|17682.57|17680.69|17680.69|0
1638976380000|2021-12-08 15:13:00|17683.56|17683.56|17685.83|17685.83|17685.83|17685.83|17683.08|17683.08|0
1638976390000|2021-12-08 15:13:10|17684.88|17684.88|17684.41|17684.41|17685.36|17685.36|17684.41|17684.41|0
1638976400000|2021-12-08 15:13:20|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|17682.04|0
1638976420000|2021-12-08 15:13:40|17682.86|17682.86|17683.67|17683.67|17683.67|17683.67|17682.86|17682.86|0
1638976450000|2021-12-08 15:14:10|17682.86|17682.86|17683.3|17683.3|17683.3|17683.3|17682.86|17682.86|0
1638976460000|2021-12-08 15:14:20|17683.77|17683.77|17683.77|17683.77|17683.77|17683.77|17683.77|17683.77|0
1638976470000|2021-12-08 15:14:30|17682.86|17682.86|17681.95|17681.95|17682.86|17682.86|17681.95|17681.95|0
1638976490000|2021-12-08 15:14:50|17681.03|17681.03|17682.89|17682.89|17682.89|17682.89|17678.17|17678.17|0
1638976500000|2021-12-08 15:15:00|17683.8|17683.8|17683.8|17683.8|17683.8|17683.8|17683.8|17683.8|0
1638976510000|2021-12-08 15:15:10|17682.98|17682.98|17683.8|17683.8|17683.8|17683.8|17682.98|17682.98|0
1638976520000|2021-12-08 15:15:20|17684.22|17684.22|17686.8|17686.8|17687.26|17687.26|17684.22|17684.22|0
1638976550000|2021-12-08 15:15:50|17686.24|17686.24|17684.81|17684.81|17686.24|17686.24|17684.81|17684.81|0
1638976560000|2021-12-08 15:16:00|17684.34|17684.34|17683.78|17683.78|17684.34|17684.34|17683.78|17683.78|0
1638976570000|2021-12-08 15:16:10|17684.27|17684.27|17684.27|17684.27|17684.27|17684.27|17684.27|17684.27|0
1638976580000|2021-12-08 15:16:20|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|0
1638976590000|2021-12-08 15:16:30|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|17683.39|0
1638976610000|2021-12-08 15:16:50|17682.48|17682.48|17682.48|17682.48|17682.48|17682.48|17682.48|17682.48|0
1638976620000|2021-12-08 15:17:00|17683.39|17683.39|17682.57|17682.57|17683.39|17683.39|17682.57|17682.57|0
1638976630000|2021-12-08 15:17:10|17688.3|17688.3|17693.27|17693.27|17693.27|17693.27|17688.3|17688.3|0
1638976640000|2021-12-08 15:17:20|17693.06|17693.06|17695.59|17695.59|17695.59|17695.59|17693.06|17693.06|0
1638976650000|2021-12-08 15:17:30|17696.05|17696.05|17696.52|17696.52|17696.52|17696.52|17696.05|17696.05|0
1638976670000|2021-12-08 15:17:50|17695.61|17695.61|17699.42|17699.42|17699.42|17699.42|17694.69|17694.69|0
1638976680000|2021-12-08 15:18:00|17702.28|17702.28|17703.2|17703.2|17703.2|17703.2|17702.28|17702.28|0
1638976690000|2021-12-08 15:18:10|17702.72|17702.72|17702.72|17702.72|17702.72|17702.72|17702.72|17702.72|0
1638976700000|2021-12-08 15:18:20|17701.29|17701.29|17699.68|17699.68|17701.29|17701.29|17699.68|17699.68|0
1638976710000|2021-12-08 15:18:30|17699.48|17699.48|17699.48|17699.48|17699.48|17699.48|17699.48|17699.48|0
1638976740000|2021-12-08 15:19:00|17698.05|17698.05|17703.3|17703.3|17703.3|17703.3|17698.05|17698.05|0
1638976750000|2021-12-08 15:19:10|17704.11|17704.11|17704.32|17704.32|17704.32|17704.32|17704.11|17704.11|0
1638976760000|2021-12-08 15:19:20|17703.85|17703.85|17703.85|17703.85|17703.85|17703.85|17703.85|17703.85|0
1638976780000|2021-12-08 15:19:40|17702.93|17702.93|17701.65|17701.65|17702.93|17702.93|17701.65|17701.65|0
1638976790000|2021-12-08 15:19:50|17701.18|17701.18|17701.18|17701.18|17701.18|17701.18|17701.18|17701.18|0
1638976800000|2021-12-08 15:20:00|17701.99|17701.99|17703.43|17703.43|17703.43|17703.43|17701.99|17701.99|0
1638976810000|2021-12-08 15:20:10|17704.34|17704.34|17704.34|17704.34|17704.34|17704.34|17704.34|17704.34|0
1638976820000|2021-12-08 15:20:20|17704.81|17704.81|17706.44|17706.44|17706.44|17706.44|17704.81|17704.81|0
1638976830000|2021-12-08 15:20:30|17705.53|17705.53|17704.62|17704.62|17705.53|17705.53|17704.62|17704.62|0
1638976870000|2021-12-08 15:21:10|17703.8|17703.8|17703.8|17703.8|17703.8|17703.8|17703.8|17703.8|0
1638976900000|2021-12-08 15:21:40|17704.74|17704.74|17704.27|17704.27|17704.74|17704.74|17704.27|17704.27|0
1638976910000|2021-12-08 15:21:50|17703.45|17703.45|17703.25|17703.25|17703.45|17703.45|17703.25|17703.25|0
1638976920000|2021-12-08 15:22:00|17702.33|17702.33|17703.45|17703.45|17703.45|17703.45|17702.33|17702.33|0
1638976930000|2021-12-08 15:22:10|17701.62|17701.62|17702.62|17702.62|17702.62|17702.62|17701.62|17701.62|0
1638976940000|2021-12-08 15:22:20|17702.41|17702.41|17702.41|17702.41|17702.41|17702.41|17702.41|17702.41|0
1638976950000|2021-12-08 15:22:30|17701.91|17701.91|17700.6|17700.6|17701.91|17701.91|17700.6|17700.6|0
1638976960000|2021-12-08 15:22:40|17701.05|17701.05|17701.05|17701.05|17701.05|17701.05|17701.05|17701.05|0
1638976980000|2021-12-08 15:23:00|17698.6|17698.6|17698.6|17698.6|17698.6|17698.6|17697.68|17697.68|0
1638976990000|2021-12-08 15:23:10|17697.16|17697.16|17696.96|17696.96|17697.16|17697.16|17696.96|17696.96|0
1638977000000|2021-12-08 15:23:20|17696.4|17696.4|17696.4|17696.4|17696.4|17696.4|17696.4|17696.4|0
1638977010000|2021-12-08 15:23:30|17695.46|17695.46|17695.46|17695.46|17695.46|17695.46|17695.46|17695.46|0
1638977020000|2021-12-08 15:23:40|17696.28|17696.28|17696.28|17696.28|17696.28|17696.28|17696.28|17696.28|0
1638977030000|2021-12-08 15:23:50|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|0
1638977050000|2021-12-08 15:24:10|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|17693.78|0
1638977060000|2021-12-08 15:24:20|17694.69|17694.69|17696.57|17696.57|17697.04|17697.04|17694.69|17694.69|0
1638977070000|2021-12-08 15:24:30|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|17694.69|0
1638977080000|2021-12-08 15:24:40|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|17695.16|0
1638977090000|2021-12-08 15:24:50|17694.67|17694.67|17693.34|17693.34|17694.67|17694.67|17693.34|17693.34|0
1638977100000|2021-12-08 15:25:00|17698.51|17698.51|17699.01|17699.01|17700.44|17700.44|17697.08|17697.08|0
1638977140000|2021-12-08 15:25:40|17699.95|17699.95|17694.22|17694.22|17699.95|17699.95|17694.22|17694.22|0
1638977150000|2021-12-08 15:25:50|17692.59|17692.59|17692.56|17692.56|17692.59|17692.59|17692.56|17692.56|0
1638977180000|2021-12-08 15:26:20|17691.62|17691.62|17692.44|17692.44|17692.44|17692.44|17691.62|17691.62|0
1638977190000|2021-12-08 15:26:30|17693.38|17693.38|17693.38|17693.38|17693.38|17693.38|17693.38|17693.38|0
1638977220000|2021-12-08 15:27:00|17692.97|17692.97|17692.97|17692.97|17692.97|17692.97|17692.97|17692.97|0
1638977230000|2021-12-08 15:27:10|17693.91|17693.91|17693.91|17693.91|17693.91|17693.91|17693.91|17693.91|0
1638977240000|2021-12-08 15:27:20|17694.82|17694.82|17694.82|17694.82|17694.82|17694.82|17694.82|17694.82|0
1638977270000|2021-12-08 15:27:50|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|17695.38|0
1638977280000|2021-12-08 15:28:00|17696.76|17696.76|17696.76|17696.76|17696.76|17696.76|17696.76|17696.76|0
1638977290000|2021-12-08 15:28:10|17697.23|17697.23|17697.23|17697.23|17697.23|17697.23|17697.23|17697.23|0
1638977300000|2021-12-08 15:28:20|17696.29|17696.29|17696.32|17696.32|17696.32|17696.32|17696.29|17696.29|0
1638977310000|2021-12-08 15:28:30|17698.14|17698.14|17696.32|17696.32|17698.14|17698.14|17696.32|17696.32|0
1638977330000|2021-12-08 15:28:50|17695.5|17695.5|17695.5|17695.5|17695.5|17695.5|17695.5|17695.5|0
1638977340000|2021-12-08 15:29:00|17694.88|17694.88|17684.52|17684.52|17694.88|17694.88|17684.52|17684.52|0
1638977350000|2021-12-08 15:29:10|17684.3|17684.3|17680.96|17680.96|17684.3|17684.3|17680.96|17680.96|0
1638977360000|2021-12-08 15:29:20|17679.08|17679.08|17679.08|17679.08|17679.08|17679.08|17679.08|17679.08|0
1638977370000|2021-12-08 15:29:30|17677.44|17677.44|17675.45|17675.45|17677.44|17677.44|17675.45|17675.45|0
1638977380000|2021-12-08 15:29:40|17674.99|17674.99|17673.76|17673.76|17674.99|17674.99|17673.76|17673.76|0
1638977390000|2021-12-08 15:29:50|17672.09|17672.09|17672.09|17672.09|17672.09|17672.09|17672.09|17672.09|0
1638977400000|2021-12-08 15:30:00|17671.08|17671.08|17671.9|17671.9|17671.9|17671.9|17671.08|17671.08|0
1638977410000|2021-12-08 15:30:10|17673.33|17673.33|17676.35|17676.35|17676.35|17676.35|17673.33|17673.33|0
1638977420000|2021-12-08 15:30:20|17675.85|17675.85|17675.85|17675.85|17675.85|17675.85|17675.85|17675.85|0
1638977440000|2021-12-08 15:30:40|17674.73|17674.73|17673.92|17673.92|17674.73|17674.73|17673.92|17673.92|0
1638977460000|2021-12-08 15:31:00|17674.41|17674.41|17683.63|17683.63|17683.63|17683.63|17674.41|17674.41|0
1638977470000|2021-12-08 15:31:10|17684.1|17684.1|17682.75|17682.75|17685.77|17685.77|17682.75|17682.75|0
1638977500000|2021-12-08 15:31:40|17683.69|17683.69|17682.3|17682.3|17684.16|17684.16|17682.3|17682.3|0
1638977510000|2021-12-08 15:31:50|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|17683.22|0
1638977530000|2021-12-08 15:32:10|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|17681.39|0
1638977550000|2021-12-08 15:32:30|17683.84|17683.84|17683.57|17683.57|17684.31|17684.31|17683.37|17683.37|0
1638977560000|2021-12-08 15:32:40|17683.02|17683.02|17682.81|17682.81|17683.02|17683.02|17682.81|17682.81|0
1638977570000|2021-12-08 15:32:50|17681.87|17681.87|17682.34|17682.34|17682.37|17682.37|17681.87|17681.87|0
1638977580000|2021-12-08 15:33:00|17683.77|17683.77|17685.59|17685.59|17685.59|17685.59|17683.3|17683.3|0
1638977590000|2021-12-08 15:33:10|17686.06|17686.06|17694.75|17694.75|17694.75|17694.75|17686.06|17686.06|0
1638977600000|2021-12-08 15:33:20|17695.69|17695.69|17695.69|17695.69|17695.69|17695.69|17695.69|17695.69|0
1638977640000|2021-12-08 15:34:00|17696.16|17696.16|17700.76|17700.76|17700.76|17700.76|17696.16|17696.16|0
1638977650000|2021-12-08 15:34:10|17702.59|17702.59|17704.78|17704.78|17704.88|17704.88|17702.59|17702.59|0
1638977660000|2021-12-08 15:34:20|17703.84|17703.84|17699.69|17699.69|17703.84|17703.84|17699.69|17699.69|0
1638977680000|2021-12-08 15:34:40|17697.86|17697.86|17696.02|17696.02|17697.86|17697.86|17696.02|17696.02|0
1638977690000|2021-12-08 15:34:50|17696.57|17696.57|17695.2|17695.2|17697.13|17697.13|17695.2|17695.2|0
1638977700000|2021-12-08 15:35:00|17692.85|17692.85|17688.36|17688.36|17692.85|17692.85|17688.36|17688.36|0
1638977710000|2021-12-08 15:35:10|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|17687.89|0
1638977720000|2021-12-08 15:35:20|17688.36|17688.36|17688.36|17688.36|17688.36|17688.36|17688.36|17688.36|0
1638977730000|2021-12-08 15:35:30|17691.21|17691.21|17693.33|17693.33|17695.68|17695.68|17691.21|17691.21|0
1638977740000|2021-12-08 15:35:40|17694.15|17694.15|17694.15|17694.15|17694.15|17694.15|17694.15|17694.15|0
1638977760000|2021-12-08 15:36:00|17694.62|17694.62|17694.62|17694.62|17694.62|17694.62|17694.62|17694.62|0
1638977770000|2021-12-08 15:36:10|17696.05|17696.05|17693.82|17693.82|17696.05|17696.05|17693.82|17693.82|0
1638977780000|2021-12-08 15:36:20|17693|17693|17693.95|17693.95|17693.95|17693.95|17693|17693|0
1638977790000|2021-12-08 15:36:30|17695.58|17695.58|17695.58|17695.58|17695.58|17695.58|17695.58|17695.58|0
1638977800000|2021-12-08 15:36:40|17695.11|17695.11|17694.3|17694.3|17695.11|17695.11|17693.69|17693.69|0
1638977810000|2021-12-08 15:36:50|17693.36|17693.36|17695.39|17695.39|17695.39|17695.39|17692.89|17692.89|0
1638977830000|2021-12-08 15:37:10|17695.86|17695.86|17694.91|17694.91|17695.86|17695.86|17694.91|17694.91|0
1638977840000|2021-12-08 15:37:20|17694|17694|17694|17694|17694|17694|17694|17694|0
1638977850000|2021-12-08 15:37:30|17694.47|17694.47|17696.31|17696.31|17696.31|17696.31|17694.47|17694.47|0
1638977860000|2021-12-08 15:37:40|17697.72|17697.72|17697.72|17697.72|17697.72|17697.72|17697.72|17697.72|0
1638977870000|2021-12-08 15:37:50|17695.84|17695.84|17694.81|17694.81|17695.84|17695.84|17694.81|17694.81|0
1638977890000|2021-12-08 15:38:10|17696.64|17696.64|17696.64|17696.64|17696.64|17696.64|17696.64|17696.64|0
1638977900000|2021-12-08 15:38:20|17696.17|17696.17|17696.17|17696.17|17696.17|17696.17|17696.17|17696.17|0
1638977930000|2021-12-08 15:38:50|17699.23|17699.23|17698.42|17698.42|17699.23|17699.23|17698.42|17698.42|0
1638977940000|2021-12-08 15:39:00|17699.23|17699.23|17699.23|17699.23|17699.23|17699.23|17699.23|17699.23|0
1638977950000|2021-12-08 15:39:10|17698.32|17698.32|17704.48|17704.48|17706.71|17706.71|17698.32|17698.32|0
1638977960000|2021-12-08 15:39:20|17705.97|17705.97|17712.27|17712.27|17712.27|17712.27|17704.48|17704.48|0
1638977970000|2021-12-08 15:39:30|17711.36|17711.36|17704.72|17704.72|17711.36|17711.36|17704.72|17704.72|0
1638977990000|2021-12-08 15:39:50|17703.78|17703.78|17701.92|17701.92|17703.78|17703.78|17701.92|17701.92|0
1638978000000|2021-12-08 15:40:00|17701.1|17701.1|17700.49|17700.49|17701.77|17701.77|17700.28|17700.28|0
1638978040000|2021-12-08 15:40:40|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|17695.89|0
1638978050000|2021-12-08 15:40:50|17695.42|17695.42|17693.82|17693.82|17695.42|17695.42|17692.39|17692.39|0
1638978070000|2021-12-08 15:41:10|17693.6|17693.6|17692.18|17692.18|17693.6|17693.6|17692.18|17692.18|0
1638978080000|2021-12-08 15:41:20|17691.69|17691.69|17691.69|17691.69|17691.69|17691.69|17691.69|17691.69|0
1638978090000|2021-12-08 15:41:30|17691.46|17691.46|17691.67|17691.67|17691.67|17691.67|17691.46|17691.46|0
1638978100000|2021-12-08 15:41:40|17691.2|17691.2|17692.14|17692.14|17692.14|17692.14|17691.2|17691.2|0
1638978150000|2021-12-08 15:42:30|17691.2|17691.2|17691.2|17691.2|17691.2|17691.2|17691.2|17691.2|0
1638978170000|2021-12-08 15:42:50|17692.61|17692.61|17692.61|17692.61|17692.61|17692.61|17692.61|17692.61|0
1638978180000|2021-12-08 15:43:00|17693.52|17693.52|17692.61|17692.61|17693.52|17693.52|17692.61|17692.61|0
1638978230000|2021-12-08 15:43:50|17690.42|17690.42|17684.06|17684.06|17690.42|17690.42|17684.06|17684.06|0
1638978240000|2021-12-08 15:44:00|17683.5|17683.5|17680.93|17680.93|17683.5|17683.5|17680.93|17680.93|0
1638978250000|2021-12-08 15:44:10|17680.71|17680.71|17680.71|17680.71|17680.71|17680.71|17680.71|17680.71|0
1638978260000|2021-12-08 15:44:20|17680.24|17680.24|17680.24|17680.24|17680.24|17680.24|17680.24|17680.24|0
1638978270000|2021-12-08 15:44:30|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|17681.18|0
1638978290000|2021-12-08 15:44:50|17680.97|17680.97|17680.97|17680.97|17680.97|17680.97|17680.97|17680.97|0
1638978300000|2021-12-08 15:45:00|17681.79|17681.79|17682|17682|17682|17682|17681.79|17681.79|0
1638978310000|2021-12-08 15:45:10|17681.79|17681.79|17681.79|17681.79|17681.79|17681.79|17681.79|17681.79|0
1638978320000|2021-12-08 15:45:20|17681.23|17681.23|17677.31|17677.31|17681.23|17681.23|17677.31|17677.31|0
1638978330000|2021-12-08 15:45:30|17677.77|17677.77|17680.75|17680.75|17680.75|17680.75|17677.77|17677.77|0
1638978360000|2021-12-08 15:46:00|17680.28|17680.28|17680.28|17680.28|17680.28|17680.28|17680.28|17680.28|0
1638978370000|2021-12-08 15:46:10|17680.75|17680.75|17680.28|17680.28|17680.75|17680.75|17680.28|17680.28|0
1638978380000|2021-12-08 15:46:20|17682.11|17682.11|17682.11|17682.11|17682.11|17682.11|17682.11|17682.11|0
1638978390000|2021-12-08 15:46:30|17681.61|17681.61|17679.74|17679.74|17681.61|17681.61|17679.74|17679.74|0
1638978410000|2021-12-08 15:46:50|17680.21|17680.21|17682.11|17682.11|17682.11|17682.11|17679.71|17679.71|0
1638978420000|2021-12-08 15:47:00|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|17681.3|0
1638978430000|2021-12-08 15:47:10|17682.21|17682.21|17683.15|17683.15|17683.15|17683.15|17682.21|17682.21|0
1638978440000|2021-12-08 15:47:20|17684.27|17684.27|17683.71|17683.71|17684.27|17684.27|17683.71|17683.71|0
1638978450000|2021-12-08 15:47:30|17683.49|17683.49|17683.49|17683.49|17683.93|17683.93|17683.49|17683.49|0
1638978480000|2021-12-08 15:48:00|17682.67|17682.67|17683.03|17683.03|17683.03|17683.03|17682.67|17682.67|0
1638978490000|2021-12-08 15:48:10|17682.08|17682.08|17682.55|17682.55|17682.55|17682.55|17682.08|17682.08|0
1638978500000|2021-12-08 15:48:20|17685.74|17685.74|17686.86|17686.86|17686.86|17686.86|17685.74|17685.74|0
1638978510000|2021-12-08 15:48:30|17685.94|17685.94|17685.94|17685.94|17685.94|17685.94|17685.94|17685.94|0
1638978530000|2021-12-08 15:48:50|17686.41|17686.41|17686.88|17686.88|17686.88|17686.88|17686.41|17686.41|0
1638978540000|2021-12-08 15:49:00|17687.79|17687.79|17689.2|17689.2|17689.2|17689.2|17687.77|17687.77|0
1638978550000|2021-12-08 15:49:10|17689.4|17689.4|17688.99|17688.99|17689.4|17689.4|17688.99|17688.99|0
1638978560000|2021-12-08 15:49:20|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|17690.4|0
1638978570000|2021-12-08 15:49:30|17690.88|17690.88|17690.88|17690.88|17690.88|17690.88|17690.88|17690.88|0
1638978580000|2021-12-08 15:49:40|17692.55|17692.55|17694.4|17694.4|17694.4|17694.4|17692.55|17692.55|0
1638978590000|2021-12-08 15:49:50|17694.96|17694.96|17694.74|17694.74|17694.96|17694.96|17694.74|17694.74|0
1638978600000|2021-12-08 15:50:00|17694.27|17694.27|17694.27|17694.27|17694.27|17694.27|17694.27|17694.27|0
1638978620000|2021-12-08 15:50:20|17693.8|17693.8|17693.33|17693.33|17693.8|17693.8|17693.33|17693.33|0
1638978630000|2021-12-08 15:50:30|17694.27|17694.27|17694.27|17694.27|17694.27|17694.27|17694.27|17694.27|0
1638978640000|2021-12-08 15:50:40|17693.15|17693.15|17693.97|17693.97|17693.97|17693.97|17693.15|17693.15|0
1638978670000|2021-12-08 15:51:10|17694.17|17694.17|17697.04|17697.04|17697.04|17697.04|17694.17|17694.17|0
1638978680000|2021-12-08 15:51:20|17695.61|17695.61|17695.61|17695.61|17695.61|17695.61|17695.61|17695.61|0
1638978700000|2021-12-08 15:51:40|17694.67|17694.67|17694.2|17694.2|17694.67|17694.67|17694.2|17694.2|0
1638978710000|2021-12-08 15:51:50|17693.28|17693.28|17693.3|17693.3|17693.3|17693.3|17693.08|17693.08|0
1638978720000|2021-12-08 15:52:00|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|17692.48|0
1638978760000|2021-12-08 15:52:40|17692.01|17692.01|17691.79|17691.79|17692.01|17692.01|17691.79|17691.79|0
1638978790000|2021-12-08 15:53:10|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|17691.32|0
1638978810000|2021-12-08 15:53:30|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|17691.88|0
1638978820000|2021-12-08 15:53:40|17691.06|17691.06|17691.53|17691.53|17691.53|17691.53|17691.06|17691.06|0
1638978830000|2021-12-08 15:53:50|17690.62|17690.62|17692.91|17692.91|17692.91|17692.91|17690.62|17690.62|0
1638978840000|2021-12-08 15:54:00|17691.92|17691.92|17699.1|17699.1|17699.1|17699.1|17691.92|17691.92|0
1638978850000|2021-12-08 15:54:10|17699.57|17699.57|17699.57|17699.57|17699.57|17699.57|17699.57|17699.57|0
1638978860000|2021-12-08 15:54:20|17700.39|17700.39|17700.39|17700.39|17700.39|17700.39|17700.39|17700.39|0
1638978870000|2021-12-08 15:54:30|17700.83|17700.83|17700.61|17700.61|17700.83|17700.83|17700.61|17700.61|0
1638978880000|2021-12-08 15:54:40|17700.14|17700.14|17699.72|17699.72|17700.64|17700.64|17699.72|17699.72|0
1638978890000|2021-12-08 15:54:50|17700.22|17700.22|17700.49|17700.49|17700.71|17700.71|17700.22|17700.22|0
1638978900000|2021-12-08 15:55:00|17699.93|17699.93|17697.78|17697.78|17700.49|17700.49|17697.78|17697.78|0
1638978910000|2021-12-08 15:55:10|17697.31|17697.31|17697.37|17697.37|17697.37|17697.37|17696.9|17696.9|0
1638978920000|2021-12-08 15:55:20|17699|17699|17699.82|17699.82|17699.82|17699.82|17699|17699|0
1638978930000|2021-12-08 15:55:30|17699|17699|17699|17699|17699|17699|17699|17699|0
1638978950000|2021-12-08 15:55:50|17699.94|17699.94|17702.5|17702.5|17702.5|17702.5|17699.94|17699.94|0
1638978960000|2021-12-08 15:56:00|17710.65|17710.65|17714.52|17714.52|17714.52|17714.52|17710.16|17710.16|0
1638978980000|2021-12-08 15:56:20|17713.11|17713.11|17712.64|17712.64|17713.11|17713.11|17712.64|17712.64|0
1638979000000|2021-12-08 15:56:40|17712.15|17712.15|17712.15|17712.15|17712.15|17712.15|17712.15|17712.15|0
1638979020000|2021-12-08 15:57:00|17711.65|17711.65|17712.59|17712.59|17712.59|17712.59|17711.65|17711.65|0
1638979030000|2021-12-08 15:57:10|17712.09|17712.09|17712.09|17712.09|17712.09|17712.09|17712.09|17712.09|0
1638979060000|2021-12-08 15:57:40|17711.15|17711.15|17710.21|17710.21|17711.15|17711.15|17710.21|17710.21|0
1638979080000|2021-12-08 15:58:00|17710.71|17710.71|17711.2|17711.2|17711.2|17711.2|17710.71|17710.71|0
1638979090000|2021-12-08 15:58:10|17711.67|17711.67|17709.54|17709.54|17711.92|17711.92|17709.54|17709.54|0
1638979100000|2021-12-08 15:58:20|17708.55|17708.55|17708.55|17708.55|17708.55|17708.55|17708.55|17708.55|0
1638979140000|2021-12-08 15:59:00|17706.93|17706.93|17708.57|17708.57|17708.57|17708.57|17706.93|17706.93|0
1638979150000|2021-12-08 15:59:10|17709.51|17709.51|17706.57|17706.57|17709.51|17709.51|17706.57|17706.57|0
1638979160000|2021-12-08 15:59:20|17707.06|17707.06|17699.08|17699.08|17707.06|17707.06|17699.08|17699.08|0
1638979170000|2021-12-08 15:59:30|17698.61|17698.61|17697.89|17697.89|17698.61|17698.61|17697.89|17697.89|0
1638979190000|2021-12-08 15:59:50|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|17697.67|0
1638979200000|2021-12-08 16:00:00|17698.13|17698.13|17707.81|17707.81|17707.81|17707.81|17698.13|17698.13|0
1638979230000|2021-12-08 16:00:30|17708.28|17708.28|17707.37|17707.37|17708.28|17708.28|17707.37|17707.37|0
1638979250000|2021-12-08 16:00:50|17707.15|17707.15|17705.77|17705.77|17707.15|17707.15|17705.71|17705.71|0
1638979260000|2021-12-08 16:01:00|17706.71|17706.71|17705.3|17705.3|17706.71|17706.71|17705.3|17705.3|0
1638979270000|2021-12-08 16:01:10|17704.31|17704.31|17704.81|17704.81|17704.81|17704.81|17704.31|17704.31|0
1638979280000|2021-12-08 16:01:20|17704.34|17704.34|17704.34|17704.34|17704.34|17704.34|17704.34|17704.34|0
1638979290000|2021-12-08 16:01:30|17704.13|17704.13|17702.74|17702.74|17704.13|17704.13|17702.74|17702.74|0
1638979300000|2021-12-08 16:01:40|17702.27|17702.27|17698.99|17698.99|17702.27|17702.27|17698.99|17698.99|0
1638979310000|2021-12-08 16:01:50|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|17697.56|0
1638979330000|2021-12-08 16:02:10|17697.35|17697.35|17695.92|17695.92|17697.35|17697.35|17695.92|17695.92|0
1638979340000|2021-12-08 16:02:20|17695.45|17695.45|17695.45|17695.45|17695.45|17695.45|17695.45|17695.45|0
1638979350000|2021-12-08 16:02:30|17694.98|17694.98|17693.1|17693.1|17694.98|17694.98|17693.1|17693.1|0
1638979360000|2021-12-08 16:02:40|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|0
1638979370000|2021-12-08 16:02:50|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|17691.73|0
1638979410000|2021-12-08 16:03:30|17690.79|17690.79|17689.36|17689.36|17690.79|17690.79|17689.36|17689.36|0
1638979420000|2021-12-08 16:03:40|17691.18|17691.18|17691.18|17691.18|17691.18|17691.18|17691.18|17691.18|0
1638979430000|2021-12-08 16:03:50|17692.1|17692.1|17693.21|17693.21|17693.21|17693.21|17692.1|17692.1|0
1638979440000|2021-12-08 16:04:00|17694.85|17694.85|17704.89|17704.89|17704.89|17704.89|17694.85|17694.85|0
1638979450000|2021-12-08 16:04:10|17705.83|17705.83|17704.21|17704.21|17705.83|17705.83|17704.21|17704.21|0
1638979460000|2021-12-08 16:04:20|17703.27|17703.27|17703.27|17703.27|17703.27|17703.27|17703.27|17703.27|0
1638979480000|2021-12-08 16:04:40|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|17706.13|0
1638979490000|2021-12-08 16:04:50|17705.66|17705.66|17705.66|17705.66|17705.66|17705.66|17705.66|17705.66|0
1638979500000|2021-12-08 16:05:00|17706.58|17706.58|17708.4|17708.4|17708.4|17708.4|17706.58|17706.58|0
1638979510000|2021-12-08 16:05:10|17706.99|17706.99|17706.5|17706.5|17707.93|17707.93|17706.5|17706.5|0
1638979520000|2021-12-08 16:05:20|17704.67|17704.67|17704.67|17704.67|17704.67|17704.67|17704.67|17704.67|0
1638979530000|2021-12-08 16:05:30|17705.23|17705.23|17707.13|17707.13|17707.13|17707.13|17705.23|17705.23|0
1638979540000|2021-12-08 16:05:40|17708.08|17708.08|17708.08|17708.08|17708.08|17708.08|17708.08|17708.08|0
1638979550000|2021-12-08 16:05:50|17707.61|17707.61|17707.61|17707.61|17707.61|17707.61|17707.61|17707.61|0
1638979570000|2021-12-08 16:06:10|17705.7|17705.7|17705.7|17705.7|17705.7|17705.7|17705.7|17705.7|0
1638979590000|2021-12-08 16:06:30|17704.79|17704.79|17697.01|17697.01|17706.62|17706.62|17697.01|17697.01|0
1638979600000|2021-12-08 16:06:40|17696.07|17696.07|17697.38|17697.38|17697.38|17697.38|17695.63|17695.63|0
1638979610000|2021-12-08 16:06:50|17697.94|17697.94|17698.41|17698.41|17698.41|17698.41|17697.94|17697.94|0
1638979620000|2021-12-08 16:07:00|17697.94|17697.94|17697.47|17697.47|17697.94|17697.94|17697.47|17697.47|0
1638979630000|2021-12-08 16:07:10|17697.27|17697.27|17696.45|17696.45|17697.27|17697.27|17696.45|17696.45|0
1638979640000|2021-12-08 16:07:20|17696.24|17696.24|17697.18|17697.18|17697.18|17697.18|17696.24|17696.24|0
1638979650000|2021-12-08 16:07:30|17695.75|17695.75|17695.75|17695.75|17695.75|17695.75|17695.75|17695.75|0
1638979660000|2021-12-08 16:07:40|17696.22|17696.22|17695.75|17695.75|17696.22|17696.22|17695.75|17695.75|0
1638979670000|2021-12-08 16:07:50|17697.58|17697.58|17696.17|17696.17|17697.58|17697.58|17696.17|17696.17|0
1638979680000|2021-12-08 16:08:00|17693.32|17693.32|17692.76|17692.76|17693.32|17693.32|17692.76|17692.76|0
1638979690000|2021-12-08 16:08:10|17693.23|17693.23|17694.15|17694.15|17694.15|17694.15|17693.23|17693.23|0
1638979710000|2021-12-08 16:08:30|17694.7|17694.7|17694.7|17694.7|17694.7|17694.7|17694.7|17694.7|0
1638979730000|2021-12-08 16:08:50|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|17695.17|0
1638979740000|2021-12-08 16:09:00|17694.7|17694.7|17695.64|17695.64|17695.64|17695.64|17694.7|17694.7|0
1638979750000|2021-12-08 16:09:10|17696.11|17696.11|17696.55|17696.55|17696.55|17696.55|17695.64|17695.64|0
1638979770000|2021-12-08 16:09:30|17697.11|17697.11|17697.99|17697.99|17697.99|17697.99|17696.55|17696.55|0
1638979780000|2021-12-08 16:09:40|17698.9|17698.9|17702.15|17702.15|17702.36|17702.36|17698.9|17698.9|0
1638979790000|2021-12-08 16:09:50|17702.6|17702.6|17703.3|17703.3|17703.3|17703.3|17702.6|17702.6|0
1638979800000|2021-12-08 16:10:00|17702.19|17702.19|17702.19|17702.19|17702.19|17702.19|17702.19|17702.19|0
1638979820000|2021-12-08 16:10:20|17700.77|17700.77|17700.77|17700.77|17700.77|17700.77|17700.77|17700.77|0
1638979830000|2021-12-08 16:10:30|17699.96|17699.96|17690.67|17690.67|17699.96|17699.96|17690.67|17690.67|0
1638979840000|2021-12-08 16:10:40|17689.68|17689.68|17686.39|17686.39|17689.68|17689.68|17686.39|17686.39|0
1638979850000|2021-12-08 16:10:50|17685.01|17685.01|17684.46|17684.46|17685.01|17685.01|17684.46|17684.46|0
1638979860000|2021-12-08 16:11:00|17686.28|17686.28|17686.28|17686.28|17686.28|17686.28|17686.28|17686.28|0
1638979880000|2021-12-08 16:11:20|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|17684.85|0
1638979900000|2021-12-08 16:11:40|17684.29|17684.29|17684.29|17684.29|17684.29|17684.29|17683.82|17683.82|0
1638979920000|2021-12-08 16:12:00|17684.07|17684.07|17684.54|17684.54|17685.01|17685.01|17684.07|17684.07|0
1638979960000|2021-12-08 16:12:40|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|17683.55|0
1638979990000|2021-12-08 16:13:10|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|17683.05|0
1638980000000|2021-12-08 16:13:20|17682.11|17682.11|17680.11|17680.11|17682.93|17682.93|17680.11|17680.11|0
1638980010000|2021-12-08 16:13:30|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|17679.29|0
1638980020000|2021-12-08 16:13:40|17678.82|17678.82|17679.34|17679.34|17680.26|17680.26|17678.82|17678.82|0
1638980030000|2021-12-08 16:13:50|17679.81|17679.81|17679.81|17679.81|17679.81|17679.81|17679.81|17679.81|0
1638980040000|2021-12-08 16:14:00|17679.34|17679.34|17678.43|17678.43|17679.34|17679.34|17678.43|17678.43|0
1638980060000|2021-12-08 16:14:20|17678.9|17678.9|17678.43|17678.43|17678.9|17678.9|17678.43|17678.43|0
1638980070000|2021-12-08 16:14:30|17677.96|17677.96|17678.43|17678.43|17678.43|17678.43|17677.96|17677.96|0
1638980080000|2021-12-08 16:14:40|17678.9|17678.9|17681.68|17681.68|17681.68|17681.68|17678.9|17678.9|0
1638980090000|2021-12-08 16:14:50|17682.62|17682.62|17683.48|17683.48|17684.91|17684.91|17682.62|17682.62|0
1638980100000|2021-12-08 16:15:00|17682.92|17682.92|17682.92|17682.92|17682.92|17682.92|17682.92|17682.92|0
1638980120000|2021-12-08 16:15:20|17681.51|17681.51|17680.95|17680.95|17681.51|17681.51|17680.95|17680.95|0
1638980130000|2021-12-08 16:15:30|17680.13|17680.13|17680.13|17680.13|17680.13|17680.13|17680.13|17680.13|0
1638980150000|2021-12-08 16:15:50|17679.72|17679.72|17679.05|17679.05|17679.72|17679.72|17679.05|17679.05|0
1638980190000|2021-12-08 16:16:30|17679.97|17679.97|17679.97|17679.97|17679.97|17679.97|17679.97|17679.97|0
1638980200000|2021-12-08 16:16:40|17679.05|17679.05|17679.97|17679.97|17679.97|17679.97|17679.05|17679.05|0
1638980210000|2021-12-08 16:16:50|17679.47|17679.47|17678.01|17678.01|17679.47|17679.47|17678.01|17678.01|0
1638980220000|2021-12-08 16:17:00|17678.47|17678.47|17678.94|17678.94|17678.94|17678.94|17678.47|17678.47|0
1638980230000|2021-12-08 16:17:10|17679.41|17679.41|17678.04|17678.04|17679.41|17679.41|17678.04|17678.04|0
1638980240000|2021-12-08 16:17:20|17677.12|17677.12|17676.9|17676.9|17677.12|17677.12|17676.9|17676.9|0
1638980250000|2021-12-08 16:17:30|17675.78|17675.78|17675.31|17675.31|17675.78|17675.78|17674.84|17674.84|0
1638980260000|2021-12-08 16:17:40|17676.95|17676.95|17677.76|17677.76|17677.76|17677.76|17676.95|17676.95|0
1638980270000|2021-12-08 16:17:50|17677.29|17677.29|17677.29|17677.29|17677.29|17677.29|17677.29|17677.29|0
1638980280000|2021-12-08 16:18:00|17679.12|17679.12|17680.03|17680.03|17680.03|17680.03|17679.12|17679.12|0
1638980300000|2021-12-08 16:18:20|17680.59|17680.59|17681.06|17681.06|17681.06|17681.06|17680.59|17680.59|0
1638980310000|2021-12-08 16:18:30|17680.25|17680.25|17678.81|17678.81|17680.25|17680.25|17678.81|17678.81|0
1638980320000|2021-12-08 16:18:40|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|17677.87|0
1638980330000|2021-12-08 16:18:50|17678.69|17678.69|17678.69|17678.69|17678.69|17678.69|17678.69|17678.69|0
1638980340000|2021-12-08 16:19:00|17678.48|17678.48|17677.67|17677.67|17678.48|17678.48|17677.67|17677.67|0
1638980360000|2021-12-08 16:19:20|17679.1|17679.1|17677.27|17677.27|17679.1|17679.1|17677.27|17677.27|0
1638980370000|2021-12-08 16:19:30|17676.71|17676.71|17676.47|17676.47|17676.71|17676.71|17675.49|17675.49|0
1638980380000|2021-12-08 16:19:40|17676.7|17676.7|17676.23|17676.23|17676.7|17676.7|17676.23|17676.23|0
1638980390000|2021-12-08 16:19:50|17676.7|17676.7|17675.25|17675.25|17678.11|17678.11|17675.25|17675.25|0
1638980410000|2021-12-08 16:20:10|17674.31|17674.31|17674.72|17674.72|17675.22|17675.22|17673.39|17673.39|0
1638980420000|2021-12-08 16:20:20|17673.78|17673.78|17673.78|17673.78|17673.78|17673.78|17673.78|17673.78|0
1638980430000|2021-12-08 16:20:30|17671.95|17671.95|17671.95|17671.95|17671.95|17671.95|17671.95|17671.95|0
1638980440000|2021-12-08 16:20:40|17673.39|17673.39|17671.95|17671.95|17673.39|17673.39|17671.95|17671.95|0
1638980450000|2021-12-08 16:20:50|17672.43|17672.43|17673.86|17673.86|17673.86|17673.86|17672.43|17672.43|0
1638980460000|2021-12-08 16:21:00|17673.36|17673.36|17673.36|17673.36|17673.36|17673.36|17673.36|17673.36|0
1638980480000|2021-12-08 16:21:20|17672.89|17672.89|17673.24|17673.24|17673.24|17673.24|17672.42|17672.42|0
1638980490000|2021-12-08 16:21:30|17673.71|17673.71|17675.82|17675.82|17675.82|17675.82|17673.24|17673.24|0
1638980500000|2021-12-08 16:21:40|17677.64|17677.64|17677.64|17677.64|17678.58|17678.58|17677.64|17677.64|0
1638980520000|2021-12-08 16:22:00|17678.11|17678.11|17678.09|17678.09|17678.56|17678.56|17678.09|17678.09|0
1638980530000|2021-12-08 16:22:10|17678.56|17678.56|17678.56|17678.56|17678.56|17678.56|17678.56|17678.56|0
1638980540000|2021-12-08 16:22:20|17679.03|17679.03|17680.85|17680.85|17680.85|17680.85|17679.03|17679.03|0
1638980550000|2021-12-08 16:22:30|17681.32|17681.32|17680.85|17680.85|17681.32|17681.32|17680.85|17680.85|0
1638980560000|2021-12-08 16:22:40|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|0
1638980570000|2021-12-08 16:22:50|17680.85|17680.85|17681.77|17681.77|17681.77|17681.77|17680.85|17680.85|0
1638980580000|2021-12-08 16:23:00|17681.56|17681.56|17681|17681|17681.56|17681.56|17681|17681|0
1638980590000|2021-12-08 16:23:10|17680.8|17680.8|17680.8|17680.8|17680.8|17680.8|17679.86|17679.86|0
1638980600000|2021-12-08 16:23:20|17679.89|17679.89|17678.97|17678.97|17679.89|17679.89|17678.97|17678.97|0
1638980610000|2021-12-08 16:23:30|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|17678.5|0
1638980620000|2021-12-08 16:23:40|17679.06|17679.06|17680.08|17680.08|17680.08|17680.08|17679.06|17679.06|0
1638980630000|2021-12-08 16:23:50|17679.17|17679.17|17677.44|17677.44|17679.17|17679.17|17677.44|17677.44|0
1638980640000|2021-12-08 16:24:00|17676.94|17676.94|17676.38|17676.38|17676.94|17676.94|17676.38|17676.38|0
1638980650000|2021-12-08 16:24:10|17674.75|17674.75|17675.31|17675.31|17675.31|17675.31|17674.75|17674.75|0
1638980660000|2021-12-08 16:24:20|17676.12|17676.12|17674.69|17674.69|17676.12|17676.12|17674.69|17674.69|0
1638980670000|2021-12-08 16:24:30|17675.16|17675.16|17674.69|17674.69|17675.16|17675.16|17674.69|17674.69|0
1638980680000|2021-12-08 16:24:40|17675.51|17675.51|17676.94|17676.94|17676.94|17676.94|17674.08|17674.08|0
1638980690000|2021-12-08 16:24:50|17677.16|17677.16|17675.94|17675.94|17677.72|17677.72|17674.86|17674.86|0
1638980700000|2021-12-08 16:25:00|17676.41|17676.41|17675.16|17675.16|17676.41|17676.41|17675.16|17675.16|0
1638980710000|2021-12-08 16:25:10|17674.54|17674.54|17673.59|17673.59|17675.67|17675.67|17671.78|17671.78|0
1638980720000|2021-12-08 16:25:20|17672.67|17672.67|17671.78|17671.78|17672.67|17672.67|17669.81|17669.81|0
1638980730000|2021-12-08 16:25:30|17670.96|17670.96|17671.75|17671.75|17671.95|17671.95|17670.81|17670.81|0
1638980740000|2021-12-08 16:25:40|17672.22|17672.22|17672.22|17672.22|17672.22|17672.22|17672.22|17672.22|0
1638980750000|2021-12-08 16:25:50|17673.65|17673.65|17673.18|17673.18|17673.65|17673.65|17671.75|17671.75|0
1638980760000|2021-12-08 16:26:00|17672.07|17672.07|17671.45|17671.45|17672.88|17672.88|17671.45|17671.45|0
1638980770000|2021-12-08 16:26:10|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|17671.92|0
1638980780000|2021-12-08 16:26:20|17673.56|17673.56|17674.47|17674.47|17674.47|17674.47|17673.53|17673.53|0
1638980790000|2021-12-08 16:26:30|17676.1|17676.1|17675.19|17675.19|17676.1|17676.1|17675.19|17675.19|0
1638980800000|2021-12-08 16:26:40|17673.75|17673.75|17673.75|17673.75|17673.75|17673.75|17673.28|17673.28|0
1638980820000|2021-12-08 16:27:00|17672.84|17672.84|17670.76|17670.76|17673.31|17673.31|17670.76|17670.76|0
1638980830000|2021-12-08 16:27:10|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|17669.77|0
1638980850000|2021-12-08 16:27:30|17669.99|17669.99|17669.49|17669.49|17669.99|17669.99|17669.08|17669.08|0
1638980870000|2021-12-08 16:27:50|17667.85|17667.85|17666.83|17666.83|17667.85|17667.85|17666.83|17666.83|0
1638980880000|2021-12-08 16:28:00|17667.3|17667.3|17668.42|17668.42|17668.42|17668.42|17665.89|17665.89|0
1638980890000|2021-12-08 16:28:10|17667.5|17667.5|17663.23|17663.23|17667.5|17667.5|17663.23|17663.23|0
1638980900000|2021-12-08 16:28:20|17663|17663|17661.17|17661.17|17663|17663|17661.17|17661.17|0
1638980910000|2021-12-08 16:28:30|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|17660.7|0
1638980920000|2021-12-08 16:28:40|17659.88|17659.88|17661.78|17661.78|17661.78|17661.78|17659.88|17659.88|0
1638980930000|2021-12-08 16:28:50|17663.51|17663.51|17665.38|17665.38|17665.38|17665.38|17663.51|17663.51|0
1638980940000|2021-12-08 16:29:00|17664.92|17664.92|17664.33|17664.33|17664.92|17664.92|17662.69|17662.69|0
1638980950000|2021-12-08 16:29:10|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|17664.8|0
1638980960000|2021-12-08 16:29:20|17665|17665|17665.03|17665.03|17666.41|17666.41|17665|17665|0
1638980970000|2021-12-08 16:29:30|17664.47|17664.47|17666.5|17666.5|17666.5|17666.5|17664.47|17664.47|0
1638980980000|2021-12-08 16:29:40|17665.56|17665.56|17663.33|17663.33|17665.56|17665.56|17663.33|17663.33|0
1638980990000|2021-12-08 16:29:50|17662.84|17662.84|17661.49|17661.49|17663.88|17663.88|17661.43|17661.43|0
1639037700000|2021-12-09 08:15:00|17606.49|17606.49|17607.4|17607.4|17607.4|17607.4|17606.49|17606.49|0
1639037710000|2021-12-09 08:15:10|17607.9|17607.9|17609.72|17609.72|17609.72|17609.72|17607.9|17607.9|0
1639037730000|2021-12-09 08:15:30|17605.96|17605.96|17602.24|17602.24|17605.96|17605.96|17602.24|17602.24|0
1639037770000|2021-12-09 08:16:10|17603.87|17603.87|17604.9|17604.9|17604.9|17604.9|17603.87|17603.87|0
1639037780000|2021-12-09 08:16:20|17605.81|17605.81|17611.32|17611.32|17611.32|17611.32|17605.81|17605.81|0
1639037790000|2021-12-09 08:16:30|17611.94|17611.94|17616.08|17616.08|17616.08|17616.08|17611.94|17611.94|0
1639037800000|2021-12-09 08:16:40|17616.49|17616.49|17618.37|17618.37|17618.37|17618.37|17616.49|17616.49|0
1639037840000|2021-12-09 08:17:20|17617.91|17617.91|17620.37|17620.37|17620.37|17620.37|17617.91|17617.91|0
1639037850000|2021-12-09 08:17:30|17621.28|17621.28|17620.37|17620.37|17621.28|17621.28|17620.37|17620.37|0
1639037880000|2021-12-09 08:18:00|17618.49|17618.49|17617.7|17617.7|17618.49|17618.49|17615.55|17615.55|0
1639037890000|2021-12-09 08:18:10|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|0
1639037910000|2021-12-09 08:18:30|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|17615.38|0
1639037920000|2021-12-09 08:18:40|17616.32|17616.32|17616.32|17616.32|17616.32|17616.32|17616.32|17616.32|0
1639037930000|2021-12-09 08:18:50|17616.78|17616.78|17617.26|17617.26|17617.97|17617.97|17616.78|17616.78|0
1639037940000|2021-12-09 08:19:00|17619.71|17619.71|17621.15|17621.15|17621.15|17621.15|17619.71|17619.71|0
1639037950000|2021-12-09 08:19:10|17620.25|17620.25|17620.25|17620.25|17620.25|17620.25|17620.25|17620.25|0
1639037960000|2021-12-09 08:19:20|17623.12|17623.12|17620.67|17620.67|17623.12|17623.12|17620.67|17620.67|0
1639037970000|2021-12-09 08:19:30|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|17616.37|0
1639038010000|2021-12-09 08:20:10|17615.43|17615.43|17615.43|17615.43|17615.43|17615.43|17615.43|17615.43|0
1639038030000|2021-12-09 08:20:30|17618.17|17618.17|17618.17|17618.17|17618.17|17618.17|17618.17|17618.17|0
1639038040000|2021-12-09 08:20:40|17617.26|17617.26|17615.95|17615.95|17617.26|17617.26|17614.52|17614.52|0
1639038050000|2021-12-09 08:20:50|17617.38|17617.38|17617.38|17617.38|17617.38|17617.38|17617.38|17617.38|0
1639038060000|2021-12-09 08:21:00|17617.59|17617.59|17618.5|17618.5|17618.5|17618.5|17617.59|17617.59|0
1639038070000|2021-12-09 08:21:10|17618.03|17618.03|17618.03|17618.03|17618.03|17618.03|17618.03|17618.03|0
1639038080000|2021-12-09 08:21:20|17617.56|17617.56|17616.62|17616.62|17617.56|17617.56|17616.15|17616.15|0
1639038090000|2021-12-09 08:21:30|17615.71|17615.71|17615.71|17615.71|17615.71|17615.71|17615.71|17615.71|0
1639038100000|2021-12-09 08:21:40|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|17617.57|0
1639038130000|2021-12-09 08:22:10|17616.54|17616.54|17616.54|17616.54|17616.54|17616.54|17616.54|17616.54|0
1639038150000|2021-12-09 08:22:30|17615.93|17615.93|17616.95|17616.95|17616.95|17616.95|17615.93|17615.93|0
1639038160000|2021-12-09 08:22:40|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|17616.01|0
1639038170000|2021-12-09 08:22:50|17617.45|17617.45|17616.53|17616.53|17617.45|17617.45|17616.53|17616.53|0
1639038180000|2021-12-09 08:23:00|17618.02|17618.02|17623.75|17623.75|17623.75|17623.75|17618.02|17618.02|0
1639038190000|2021-12-09 08:23:10|17626.1|17626.1|17626.1|17626.1|17626.1|17626.1|17626.1|17626.1|0
1639038200000|2021-12-09 08:23:20|17627.05|17627.05|17635.25|17635.25|17635.25|17635.25|17627.05|17627.05|0
1639038210000|2021-12-09 08:23:30|17629.52|17629.52|17628.61|17628.61|17629.52|17629.52|17628.61|17628.61|0
1639038220000|2021-12-09 08:23:40|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|17629.22|0
1639038230000|2021-12-09 08:23:50|17628.31|17628.31|17625.45|17625.45|17628.31|17628.31|17625.45|17625.45|0
1639038240000|2021-12-09 08:24:00|17625.24|17625.24|17624.83|17624.83|17625.24|17625.24|17624.83|17624.83|0
1639038250000|2021-12-09 08:24:10|17624.42|17624.42|17623.3|17623.3|17624.42|17624.42|17623.3|17623.3|0
1639038260000|2021-12-09 08:24:20|17622.39|17622.39|17624.21|17624.21|17624.21|17624.21|17622.39|17622.39|0
1639038270000|2021-12-09 08:24:30|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|17621.76|0
1639038300000|2021-12-09 08:25:00|17622.76|17622.76|17623.25|17623.25|17623.25|17623.25|17622.76|17622.76|0
1639038320000|2021-12-09 08:25:20|17619.96|17619.96|17619.96|17619.96|17619.96|17619.96|17619.96|17619.96|0
1639038330000|2021-12-09 08:25:30|17618.53|17618.53|17619.34|17619.34|17619.34|17619.34|17618.53|17618.53|0
1639038340000|2021-12-09 08:25:40|17620.78|17620.78|17616.48|17616.48|17620.78|17620.78|17616.48|17616.48|0
1639038360000|2021-12-09 08:26:00|17617.39|17617.39|17614.65|17614.65|17617.39|17617.39|17614.65|17614.65|0
1639038390000|2021-12-09 08:26:30|17615.56|17615.56|17614.65|17614.65|17615.56|17615.56|17614.65|17614.65|0
1639038420000|2021-12-09 08:27:00|17615.56|17615.56|17615.56|17615.56|17615.56|17615.56|17615.56|17615.56|0
1639038440000|2021-12-09 08:27:20|17616.48|17616.48|17616.48|17616.48|17616.48|17616.48|17616.48|17616.48|0
1639038450000|2021-12-09 08:27:30|17618.3|17618.3|17619.12|17619.12|17619.12|17619.12|17618.3|17618.3|0
1639038470000|2021-12-09 08:27:50|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|17618.21|0
1639038480000|2021-12-09 08:28:00|17621.5|17621.5|17621.3|17621.3|17621.71|17621.71|17621.3|17621.3|0
1639038490000|2021-12-09 08:28:10|17625.76|17625.76|17630.86|17630.86|17630.86|17630.86|17625.76|17625.76|0
1639038510000|2021-12-09 08:28:30|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|17628.97|0
1639038540000|2021-12-09 08:29:00|17629.89|17629.89|17628.95|17628.95|17629.89|17629.89|17628.95|17628.95|0
1639038560000|2021-12-09 08:29:20|17628.68|17628.68|17628.68|17628.68|17628.68|17628.68|17628.68|17628.68|0
1639038580000|2021-12-09 08:29:40|17627.77|17627.77|17627.77|17627.77|17627.77|17627.77|17627.77|17627.77|0
1639038590000|2021-12-09 08:29:50|17628.59|17628.59|17628.08|17628.08|17629.51|17629.51|17626.64|17626.64|0
1639038600000|2021-12-09 08:30:00|17629.02|17629.02|17626.7|17626.7|17629.02|17629.02|17626.7|17626.7|0
1639038650000|2021-12-09 08:30:50|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|17625.88|0
1639038660000|2021-12-09 08:31:00|17626.7|17626.7|17625.88|17625.88|17626.7|17626.7|17625.88|17625.88|0
1639038680000|2021-12-09 08:31:20|17624.05|17624.05|17624.05|17624.05|17624.05|17624.05|17623.23|17623.23|0
1639038710000|2021-12-09 08:31:50|17622.64|17622.64|17624.05|17624.05|17624.05|17624.05|17622.64|17622.64|0
1639038750000|2021-12-09 08:32:30|17624.97|17624.97|17624.97|17624.97|17624.97|17624.97|17624.97|17624.97|0
1639038760000|2021-12-09 08:32:40|17628.58|17628.58|17630.02|17630.02|17630.02|17630.02|17628.58|17628.58|0
1639038780000|2021-12-09 08:33:00|17633.28|17633.28|17633.9|17633.9|17633.9|17633.9|17632.47|17632.47|0
1639038810000|2021-12-09 08:33:30|17638.13|17638.13|17641.81|17641.81|17641.81|17641.81|17638.13|17638.13|0
1639038840000|2021-12-09 08:34:00|17641.35|17641.35|17639|17639|17641.35|17641.35|17639|17639|0
1639038880000|2021-12-09 08:34:40|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|17642.29|0
1639038900000|2021-12-09 08:35:00|17640.8|17640.8|17644.56|17644.56|17644.56|17644.56|17640.8|17640.8|0
1639038930000|2021-12-09 08:35:30|17646|17646|17646.81|17646.81|17646.81|17646.81|17646|17646|0
1639038940000|2021-12-09 08:35:40|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|17647.43|0
1639038950000|2021-12-09 08:35:50|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|17646.61|0
1639038960000|2021-12-09 08:36:00|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|17645.67|0
1639038970000|2021-12-09 08:36:10|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|17647.34|0
1639038980000|2021-12-09 08:36:20|17645.91|17645.91|17645.91|17645.91|17645.91|17645.91|17645.91|17645.91|0
1639038990000|2021-12-09 08:36:30|17646.38|17646.38|17643.52|17643.52|17646.38|17646.38|17642.11|17642.11|0
1639039020000|2021-12-09 08:37:00|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|17645.87|0
1639039030000|2021-12-09 08:37:10|17644.96|17644.96|17642.73|17642.73|17644.96|17644.96|17642.73|17642.73|0
1639039040000|2021-12-09 08:37:20|17640.35|17640.35|17643.17|17643.17|17643.17|17643.17|17640.35|17640.35|0
1639039060000|2021-12-09 08:37:40|17644.09|17644.09|17642.26|17642.26|17644.09|17644.09|17642.26|17642.26|0
1639039070000|2021-12-09 08:37:50|17641.44|17641.44|17641.44|17641.44|17641.44|17641.44|17641.44|17641.44|0
1639039110000|2021-12-09 08:38:30|17643.27|17643.27|17643.27|17643.27|17643.27|17643.27|17643.27|17643.27|0
1639039170000|2021-12-09 08:39:30|17647.17|17647.17|17650.24|17650.24|17650.24|17650.24|17647.17|17647.17|0
1639039180000|2021-12-09 08:39:40|17647.37|17647.37|17647.37|17647.37|17647.37|17647.37|17647.37|17647.37|0
1639039200000|2021-12-09 08:40:00|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|17645.94|0
1639039210000|2021-12-09 08:40:10|17647.82|17647.82|17654.5|17654.5|17654.5|17654.5|17647.82|17647.82|0
1639039220000|2021-12-09 08:40:20|17657.24|17657.24|17657.24|17657.24|17657.24|17657.24|17657.24|17657.24|0
1639039230000|2021-12-09 08:40:30|17655.61|17655.61|17655.61|17655.61|17655.61|17655.61|17655.61|17655.61|0
1639039240000|2021-12-09 08:40:40|17656.43|17656.43|17659.2|17659.2|17660.11|17660.11|17656.43|17656.43|0
1639039250000|2021-12-09 08:40:50|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|17658.2|0
1639039260000|2021-12-09 08:41:00|17655.34|17655.34|17653.23|17653.23|17655.34|17655.34|17653.23|17653.23|0
1639039270000|2021-12-09 08:41:10|17652.42|17652.42|17652.42|17652.42|17652.42|17652.42|17652.42|17652.42|0
1639039280000|2021-12-09 08:41:20|17654.3|17654.3|17654.3|17654.3|17654.3|17654.3|17654.3|17654.3|0
1639039320000|2021-12-09 08:42:00|17653.19|17653.19|17638.71|17638.71|17653.19|17653.19|17638.71|17638.71|0
1639039330000|2021-12-09 08:42:10|17637.28|17637.28|17635.61|17635.61|17637.28|17637.28|17635.38|17635.38|0
1639039350000|2021-12-09 08:42:30|17633.78|17633.78|17627.56|17627.56|17633.78|17633.78|17627.56|17627.56|0
1639039360000|2021-12-09 08:42:40|17626.74|17626.74|17627.56|17627.56|17627.56|17627.56|17626.74|17626.74|0
1639039390000|2021-12-09 08:43:10|17628.12|17628.12|17628.12|17628.12|17628.12|17628.12|17628.12|17628.12|0
1639039460000|2021-12-09 08:44:20|17626.69|17626.69|17628.12|17628.12|17628.12|17628.12|17626.69|17626.69|0
1639039500000|2021-12-09 08:45:00|17627.13|17627.13|17622.92|17622.92|17627.13|17627.13|17622.45|17622.45|0
1639039510000|2021-12-09 08:45:10|17623.48|17623.48|17623.48|17623.48|17623.48|17623.48|17623.48|17623.48|0
1639039520000|2021-12-09 08:45:20|17623.68|17623.68|17623.68|17623.68|17623.68|17623.68|17623.68|17623.68|0
1639039530000|2021-12-09 08:45:30|17624.18|17624.18|17623.06|17623.06|17624.18|17624.18|17623.06|17623.06|0
1639039550000|2021-12-09 08:45:50|17626.32|17626.32|17624.46|17624.46|17626.32|17626.32|17624.46|17624.46|0
1639039560000|2021-12-09 08:46:00|17623.34|17623.34|17622.93|17622.93|17623.34|17623.34|17622.43|17622.43|0
1639039580000|2021-12-09 08:46:20|17622.43|17622.43|17622.43|17622.43|17622.43|17622.43|17622.43|17622.43|0
1639039590000|2021-12-09 08:46:30|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|17620.8|0
1639039640000|2021-12-09 08:47:20|17620.59|17620.59|17619.97|17619.97|17620.59|17620.59|17619.97|17619.97|0
1639039650000|2021-12-09 08:47:30|17619.16|17619.16|17619.16|17619.16|17619.16|17619.16|17619.16|17619.16|0
1639039660000|2021-12-09 08:47:40|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|17618.66|0
1639039680000|2021-12-09 08:48:00|17618.1|17618.1|17617.63|17617.63|17618.1|17618.1|17617.63|17617.63|0
1639039690000|2021-12-09 08:48:10|17619.46|17619.46|17619.46|17619.46|17619.46|17619.46|17619.46|17619.46|0
1639039710000|2021-12-09 08:48:30|17619.87|17619.87|17619.87|17619.87|17619.87|17619.87|17619.87|17619.87|0
1639039720000|2021-12-09 08:48:40|17618.96|17618.96|17618.96|17618.96|17618.96|17618.96|17618.96|17618.96|0
1639039730000|2021-12-09 08:48:50|17619.77|17619.77|17619.77|17619.77|17619.77|17619.77|17619.77|17619.77|0
1639039740000|2021-12-09 08:49:00|17619.3|17619.3|17619.3|17619.3|17619.3|17619.3|17619.3|17619.3|0
1639039750000|2021-12-09 08:49:10|17619.77|17619.77|17619.77|17619.77|17619.77|17619.77|17619.77|17619.77|0
1639039770000|2021-12-09 08:49:30|17620.71|17620.71|17620.71|17620.71|17620.71|17620.71|17620.71|17620.71|0
1639039790000|2021-12-09 08:49:50|17619.07|17619.07|17620.08|17620.08|17620.08|17620.08|17618.26|17618.26|0
1639039810000|2021-12-09 08:50:10|17618.45|17618.45|17619.27|17619.27|17619.27|17619.27|17618.45|17618.45|0
1639039820000|2021-12-09 08:50:20|17620.08|17620.08|17619.72|17619.72|17621.15|17621.15|17619.27|17619.27|0
1639039830000|2021-12-09 08:50:30|17618.8|17618.8|17614.6|17614.6|17618.8|17618.8|17614.6|17614.6|0
1639039840000|2021-12-09 08:50:40|17613.69|17613.69|17613.19|17613.19|17613.69|17613.69|17613.19|17613.19|0
1639039860000|2021-12-09 08:51:00|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|17612.38|0
1639039870000|2021-12-09 08:51:10|17611.48|17611.48|17611.48|17611.48|17611.48|17611.48|17611.48|17611.48|0
1639039890000|2021-12-09 08:51:30|17607.18|17607.18|17607.18|17607.18|17607.18|17607.18|17607.18|17607.18|0
1639039910000|2021-12-09 08:51:50|17604.44|17604.44|17605.88|17605.88|17605.88|17605.88|17604.44|17604.44|0
1639039960000|2021-12-09 08:52:40|17600.49|17600.49|17594.17|17594.17|17600.49|17600.49|17594.17|17594.17|0
1639039970000|2021-12-09 08:52:50|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|17593.25|0
1639040000000|2021-12-09 08:53:20|17598.73|17598.73|17595.18|17595.18|17598.73|17598.73|17595.18|17595.18|0
1639040010000|2021-12-09 08:53:30|17598.83|17598.83|17599.04|17599.04|17599.04|17599.04|17598.83|17598.83|0
1639040060000|2021-12-09 08:54:20|17597.21|17597.21|17597.21|17597.21|17597.21|17597.21|17597.21|17597.21|0
1639040070000|2021-12-09 08:54:30|17591.31|17591.31|17595.87|17595.87|17596.79|17596.79|17591.31|17591.31|0
1639040080000|2021-12-09 08:54:40|17594.96|17594.96|17596.99|17596.99|17596.99|17596.99|17594.96|17594.96|0
1639040100000|2021-12-09 08:55:00|17593.33|17593.33|17594.25|17594.25|17594.25|17594.25|17592.42|17592.42|0
1639040120000|2021-12-09 08:55:20|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|17594.66|0
1639040130000|2021-12-09 08:55:30|17594.45|17594.45|17598.31|17598.31|17598.31|17598.31|17594.45|17594.45|0
1639040140000|2021-12-09 08:55:40|17598.78|17598.78|17601.15|17601.15|17601.15|17601.15|17598.78|17598.78|0
1639040160000|2021-12-09 08:56:00|17600.21|17600.21|17599.27|17599.27|17600.21|17600.21|17599.27|17599.27|0
1639040190000|2021-12-09 08:56:30|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|0
1639040220000|2021-12-09 08:57:00|17598.87|17598.87|17597.95|17597.95|17598.87|17598.87|17597.95|17597.95|0
1639040230000|2021-12-09 08:57:10|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|0
1639040240000|2021-12-09 08:57:20|17598.79|17598.79|17598.79|17598.79|17598.79|17598.79|17598.79|17598.79|0
1639040300000|2021-12-09 08:58:20|17593.67|17593.67|17592.86|17592.86|17593.67|17593.67|17592.86|17592.86|0
1639040320000|2021-12-09 08:58:40|17593.33|17593.33|17593.33|17593.33|17593.33|17593.33|17593.33|17593.33|0
1639040360000|2021-12-09 08:59:20|17596.59|17596.59|17593.73|17593.73|17596.59|17596.59|17593.73|17593.73|0
1639040380000|2021-12-09 08:59:40|17591.5|17591.5|17590.94|17590.94|17591.5|17591.5|17590.94|17590.94|0
1639040400000|2021-12-09 09:00:00|17587.67|17587.67|17587.67|17587.67|17587.67|17587.67|17587.67|17587.67|0
1639040430000|2021-12-09 09:00:30|17586.19|17586.19|17585.13|17585.13|17586.19|17586.19|17584.2|17584.2|0
1639040440000|2021-12-09 09:00:40|17583.27|17583.27|17582.33|17582.33|17583.27|17583.27|17582.33|17582.33|0
1639040450000|2021-12-09 09:00:50|17583.26|17583.26|17583.73|17583.73|17583.73|17583.73|17583.26|17583.26|0
1639040480000|2021-12-09 09:01:20|17582.74|17582.74|17581.92|17581.92|17582.74|17582.74|17581.92|17581.92|0
1639040490000|2021-12-09 09:01:30|17581.25|17581.25|17581.25|17581.25|17581.25|17581.25|17581.25|17581.25|0
1639040500000|2021-12-09 09:01:40|17580.34|17580.34|17573.41|17573.41|17580.34|17580.34|17573.41|17573.41|0
1639040520000|2021-12-09 09:02:00|17574.85|17574.85|17576.28|17576.28|17576.28|17576.28|17574.85|17574.85|0
1639040530000|2021-12-09 09:02:10|17574.65|17574.65|17578|17578|17579.44|17579.44|17574.35|17574.35|0
1639040560000|2021-12-09 09:02:40|17580.87|17580.87|17581.69|17581.69|17585.17|17585.17|17580.87|17580.87|0
1639040570000|2021-12-09 09:02:50|17582.15|17582.15|17580.25|17580.25|17582.15|17582.15|17580.25|17580.25|0
1639040580000|2021-12-09 09:03:00|17579.34|17579.34|17576.99|17576.99|17579.34|17579.34|17576.99|17576.99|0
1639040610000|2021-12-09 09:03:30|17575.35|17575.35|17575.35|17575.35|17575.35|17575.35|17575.35|17575.35|0
1639040640000|2021-12-09 09:04:00|17575.82|17575.82|17574.41|17574.41|17575.82|17575.82|17574.41|17574.41|0
1639040670000|2021-12-09 09:04:30|17573|17573|17573|17573|17573|17573|17573|17573|0
1639040720000|2021-12-09 09:05:20|17573.46|17573.46|17574.38|17574.38|17574.38|17574.38|17573.46|17573.46|0
1639040750000|2021-12-09 09:05:50|17573.46|17573.46|17573.46|17573.46|17573.46|17573.46|17573.46|17573.46|0
1639040790000|2021-12-09 09:06:30|17575.35|17575.35|17569.32|17569.32|17575.35|17575.35|17568.5|17568.5|0
1639040830000|2021-12-09 09:07:10|17570.23|17570.23|17569.32|17569.32|17570.23|17570.23|17569.32|17569.32|0
1639040840000|2021-12-09 09:07:20|17566.45|17566.45|17552.49|17552.49|17566.45|17566.45|17552.49|17552.49|0
1639040850000|2021-12-09 09:07:30|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|17551.55|17551.55|0
1639040870000|2021-12-09 09:07:50|17553.85|17553.85|17553.85|17553.85|17553.85|17553.85|17553.85|17553.85|0
1639040900000|2021-12-09 09:08:20|17552.92|17552.92|17553.73|17553.73|17553.73|17553.73|17552.92|17552.92|0
1639040920000|2021-12-09 09:08:40|17554.67|17554.67|17558.85|17558.85|17560.28|17560.28|17554.67|17554.67|0
1639040940000|2021-12-09 09:09:00|17557.93|17557.93|17558.85|17558.85|17558.85|17558.85|17557.93|17557.93|0
1639040960000|2021-12-09 09:09:20|17558.64|17558.64|17562.73|17562.73|17562.73|17562.73|17558.64|17558.64|0
1639040990000|2021-12-09 09:09:50|17561.91|17561.91|17561.91|17561.91|17561.91|17561.91|17561.91|17561.91|0
1639041080000|2021-12-09 09:11:20|17559.17|17559.17|17559.17|17559.17|17559.17|17559.17|17559.17|17559.17|0
1639041120000|2021-12-09 09:12:00|17564.29|17564.29|17564.29|17564.29|17564.29|17564.29|17564.29|17564.29|0
1639041130000|2021-12-09 09:12:10|17565.96|17565.96|17571.39|17571.39|17571.39|17571.39|17565.96|17565.96|0
1639041170000|2021-12-09 09:12:50|17569.76|17569.76|17569.76|17569.76|17569.76|17569.76|17569.76|17569.76|0
1639041200000|2021-12-09 09:13:20|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|0
1639041270000|2021-12-09 09:14:30|17566.99|17566.99|17563.53|17563.53|17566.99|17566.99|17558.05|17558.05|0
1639041280000|2021-12-09 09:14:40|17564.96|17564.96|17574.46|17574.46|17574.93|17574.93|17564.96|17564.96|0
1639041290000|2021-12-09 09:14:50|17577.32|17577.32|17577.32|17577.32|17577.32|17577.32|17577.32|17577.32|0
1639041300000|2021-12-09 09:15:00|17581.62|17581.62|17583.38|17583.38|17583.38|17583.38|17581.62|17581.62|0
1639041310000|2021-12-09 09:15:10|17585.68|17585.68|17587.05|17587.05|17587.05|17587.05|17585.68|17585.68|0
1639041320000|2021-12-09 09:15:20|17585.62|17585.62|17585.62|17585.62|17585.62|17585.62|17585.62|17585.62|0
1639041350000|2021-12-09 09:15:50|17582.88|17582.88|17582.88|17582.88|17582.88|17582.88|17582.88|17582.88|0
1639041360000|2021-12-09 09:16:00|17583.79|17583.79|17583.79|17583.79|17583.79|17583.79|17583.79|17583.79|0
1639041380000|2021-12-09 09:16:20|17581.44|17581.44|17567.85|17567.85|17581.44|17581.44|17567.85|17567.85|0
1639041420000|2021-12-09 09:17:00|17564.51|17564.51|17564.51|17564.51|17564.51|17564.51|17564.51|17564.51|0
1639041440000|2021-12-09 09:17:20|17566.34|17566.34|17564.91|17564.91|17566.34|17566.34|17564.91|17564.91|0
1639041530000|2021-12-09 09:18:50|17565.73|17565.73|17565.73|17565.73|17565.73|17565.73|17565.73|17565.73|0
1639041540000|2021-12-09 09:19:00|17566.55|17566.55|17566.55|17566.55|17566.55|17566.55|17566.55|17566.55|0
1639041550000|2021-12-09 09:19:10|17567.16|17567.16|17566.67|17566.67|17567.16|17567.16|17566.67|17566.67|0
1639041580000|2021-12-09 09:19:40|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|17566.46|0
1639041630000|2021-12-09 09:20:30|17565.65|17565.65|17565.65|17565.65|17565.65|17565.65|17565.65|17565.65|0
1639041640000|2021-12-09 09:20:40|17564.83|17564.83|17564.83|17564.83|17564.83|17564.83|17564.83|17564.83|0
1639041660000|2021-12-09 09:21:00|17566.66|17566.66|17566.66|17566.66|17566.66|17566.66|17566.66|17566.66|0
1639041700000|2021-12-09 09:21:40|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|0
1639041730000|2021-12-09 09:22:10|17566.08|17566.08|17564.25|17564.25|17566.08|17566.08|17564.25|17564.25|0
1639041760000|2021-12-09 09:22:40|17566.08|17566.08|17564.25|17564.25|17566.08|17566.08|17564.25|17564.25|0
1639041770000|2021-12-09 09:22:50|17566.08|17566.08|17566.99|17566.99|17566.99|17566.99|17565.16|17565.16|0
1639041780000|2021-12-09 09:23:00|17567.9|17567.9|17566.99|17566.99|17567.9|17567.9|17566.99|17566.99|0
1639041790000|2021-12-09 09:23:10|17567.9|17567.9|17567.9|17567.9|17567.9|17567.9|17567.9|17567.9|0
1639041800000|2021-12-09 09:23:20|17568.82|17568.82|17570.25|17570.25|17571.07|17571.07|17568.82|17568.82|0
1639041810000|2021-12-09 09:23:30|17566.96|17566.96|17565.1|17565.1|17566.96|17566.96|17565.1|17565.1|0
1639041820000|2021-12-09 09:23:40|17566.09|17566.09|17564.6|17564.6|17566.09|17566.09|17564.6|17564.6|0
1639041840000|2021-12-09 09:24:00|17562.78|17562.78|17555.69|17555.69|17562.78|17562.78|17555.69|17555.69|0
1639041850000|2021-12-09 09:24:10|17554.78|17554.78|17554.78|17554.78|17554.78|17554.78|17554.78|17554.78|0
1639041860000|2021-12-09 09:24:20|17553.15|17553.15|17552.43|17552.43|17553.34|17553.34|17551.51|17551.51|0
1639041920000|2021-12-09 09:25:20|17551.31|17551.31|17548.03|17548.03|17551.31|17551.31|17548.01|17548.01|0
1639041930000|2021-12-09 09:25:30|17549.43|17549.43|17549.43|17549.43|17549.43|17549.43|17549.43|17549.43|0
1639041960000|2021-12-09 09:26:00|17549.84|17549.84|17549.84|17549.84|17549.84|17549.84|17549.84|17549.84|0
1639041970000|2021-12-09 09:26:10|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|17551.47|0
1639041980000|2021-12-09 09:26:20|17549.02|17549.02|17548.21|17548.21|17549.02|17549.02|17548.21|17548.21|0
1639041990000|2021-12-09 09:26:30|17549.02|17549.02|17549.02|17549.02|17549.02|17549.02|17549.02|17549.02|0
1639042000000|2021-12-09 09:26:40|17548.11|17548.11|17546.28|17546.28|17548.11|17548.11|17546.28|17546.28|0
1639042010000|2021-12-09 09:26:50|17547.2|17547.2|17546.28|17546.28|17547.2|17547.2|17546.28|17546.28|0
1639042020000|2021-12-09 09:27:00|17545.35|17545.35|17545.35|17545.35|17545.35|17545.35|17545.35|17545.35|0
1639042040000|2021-12-09 09:27:20|17547.18|17547.18|17547.18|17547.18|17547.18|17547.18|17547.18|17547.18|0
1639042050000|2021-12-09 09:27:30|17550.04|17550.04|17551.87|17551.87|17551.87|17551.87|17550.04|17550.04|0
1639042060000|2021-12-09 09:27:40|17553.7|17553.7|17553.7|17553.7|17553.7|17553.7|17553.7|17553.7|0
1639042090000|2021-12-09 09:28:10|17555.53|17555.53|17555.53|17555.53|17555.53|17555.53|17555.53|17555.53|0
1639042110000|2021-12-09 09:28:30|17557.98|17557.98|17559.39|17559.39|17559.39|17559.39|17557.98|17557.98|0
1639042120000|2021-12-09 09:28:40|17560.3|17560.3|17561.68|17561.68|17561.68|17561.68|17560.3|17560.3|0
1639042130000|2021-12-09 09:28:50|17562.15|17562.15|17561.68|17561.68|17562.15|17562.15|17561.68|17561.68|0
1639042150000|2021-12-09 09:29:10|17560.77|17560.77|17560.77|17560.77|17560.77|17560.77|17560.77|17560.77|0
1639042160000|2021-12-09 09:29:20|17559.85|17559.85|17559.85|17559.85|17559.85|17559.85|17559.85|17559.85|0
1639042170000|2021-12-09 09:29:30|17559.3|17559.3|17558.38|17558.38|17559.3|17559.3|17558.38|17558.38|0
1639042180000|2021-12-09 09:29:40|17557.57|17557.57|17553.25|17553.25|17557.57|17557.57|17553.25|17553.25|0
1639042190000|2021-12-09 09:29:50|17552.43|17552.43|17552.43|17552.43|17552.43|17552.43|17552.43|17552.43|0
1639042200000|2021-12-09 09:30:00|17551.44|17551.44|17551.44|17551.44|17551.44|17551.44|17551.44|17551.44|0
1639042210000|2021-12-09 09:30:10|17551.91|17551.91|17549.17|17549.17|17551.91|17551.91|17549.17|17549.17|0
1639042230000|2021-12-09 09:30:30|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|17547.34|0
1639042240000|2021-12-09 09:30:40|17544.48|17544.48|17546.3|17546.3|17546.3|17546.3|17544.48|17544.48|0
1639042250000|2021-12-09 09:30:50|17549.17|17549.17|17550.08|17550.08|17551|17551|17549.17|17549.17|0
1639042260000|2021-12-09 09:31:00|17551|17551|17551|17551|17551|17551|17551|17551|0
1639042290000|2021-12-09 09:31:30|17551.91|17551.91|17551.91|17551.91|17551.91|17551.91|17551.91|17551.91|0
1639042300000|2021-12-09 09:31:40|17553.74|17553.74|17553.62|17553.62|17554.55|17554.55|17553.62|17553.62|0
1639042310000|2021-12-09 09:31:50|17552.71|17552.71|17552.71|17552.71|17552.71|17552.71|17552.71|17552.71|0
1639042320000|2021-12-09 09:32:00|17551.79|17551.79|17550.36|17550.36|17551.79|17551.79|17550.36|17550.36|0
1639042330000|2021-12-09 09:32:10|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|0
1639042340000|2021-12-09 09:32:20|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|17553.1|0
1639042360000|2021-12-09 09:32:40|17554.51|17554.51|17557.58|17557.58|17557.58|17557.58|17554.51|17554.51|0
1639042380000|2021-12-09 09:33:00|17557.78|17557.78|17558.46|17558.46|17558.46|17558.46|17557.78|17557.78|0
1639042390000|2021-12-09 09:33:10|17557.54|17557.54|17557.54|17557.54|17557.54|17557.54|17557.54|17557.54|0
1639042440000|2021-12-09 09:34:00|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|17556.14|0
1639042470000|2021-12-09 09:34:30|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|0
1639042480000|2021-12-09 09:34:40|17555.7|17555.7|17555.7|17555.7|17555.7|17555.7|17555.7|17555.7|0
1639042490000|2021-12-09 09:34:50|17555.49|17555.49|17552.75|17552.75|17555.49|17555.49|17552.75|17552.75|0
1639042530000|2021-12-09 09:35:30|17554.58|17554.58|17556.41|17556.41|17556.41|17556.41|17554.58|17554.58|0
1639042540000|2021-12-09 09:35:40|17555.47|17555.47|17554.56|17554.56|17555.47|17555.47|17554.56|17554.56|0
1639042550000|2021-12-09 09:35:50|17555.47|17555.47|17555.47|17555.47|17555.47|17555.47|17555.47|17555.47|0
1639042560000|2021-12-09 09:36:00|17559.37|17559.37|17557.74|17557.74|17559.37|17559.37|17557.74|17557.74|0
1639042570000|2021-12-09 09:36:10|17556.07|17556.07|17555.6|17555.6|17556.07|17556.07|17555.16|17555.16|0
1639042610000|2021-12-09 09:36:50|17554.16|17554.16|17554.16|17554.16|17554.16|17554.16|17554.16|17554.16|0
1639042620000|2021-12-09 09:37:00|17555.1|17555.1|17555.1|17555.1|17555.1|17555.1|17555.1|17555.1|0
1639042650000|2021-12-09 09:37:30|17554.68|17554.68|17552.03|17552.03|17554.68|17554.68|17552.03|17552.03|0
1639042680000|2021-12-09 09:38:00|17549.29|17549.29|17549.29|17549.29|17549.29|17549.29|17549.29|17549.29|0
1639042690000|2021-12-09 09:38:10|17548.38|17548.38|17548.38|17548.38|17548.38|17548.38|17548.38|17548.38|0
1639042700000|2021-12-09 09:38:20|17546.97|17546.97|17546.97|17546.97|17546.97|17546.97|17546.97|17546.97|0
1639042710000|2021-12-09 09:38:30|17546.15|17546.15|17545.34|17545.34|17546.15|17546.15|17545.34|17545.34|0
1639042720000|2021-12-09 09:38:40|17544.92|17544.92|17545.84|17545.84|17545.84|17545.84|17544.92|17544.92|0
1639042740000|2021-12-09 09:39:00|17545.37|17545.37|17545.37|17545.37|17545.37|17545.37|17545.37|17545.37|0
1639042800000|2021-12-09 09:40:00|17545.99|17545.99|17545.99|17545.99|17545.99|17545.99|17545.99|17545.99|0
1639042810000|2021-12-09 09:40:10|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|17546.19|0
1639042840000|2021-12-09 09:40:40|17541.5|17541.5|17541.5|17541.5|17541.5|17541.5|17541.5|17541.5|0
1639042850000|2021-12-09 09:40:50|17540.39|17540.39|17538.75|17538.75|17540.39|17540.39|17538.75|17538.75|0
1639042860000|2021-12-09 09:41:00|17536.87|17536.87|17538.5|17538.5|17538.5|17538.5|17536.87|17536.87|0
1639042870000|2021-12-09 09:41:10|17540.46|17540.46|17543|17543|17543|17543|17540.26|17540.26|0
1639042880000|2021-12-09 09:41:20|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543|17543|0
1639042890000|2021-12-09 09:41:30|17544.83|17544.83|17545.74|17545.74|17545.74|17545.74|17544.83|17544.83|0
1639042910000|2021-12-09 09:41:50|17546.66|17546.66|17546.66|17546.66|17546.66|17546.66|17546.66|17546.66|0
1639042920000|2021-12-09 09:42:00|17544.83|17544.83|17542.09|17542.09|17544.83|17544.83|17542.09|17542.09|0
1639042940000|2021-12-09 09:42:20|17543.52|17543.52|17544.45|17544.45|17544.45|17544.45|17543.52|17543.52|0
1639042950000|2021-12-09 09:42:30|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|17545.57|0
1639042970000|2021-12-09 09:42:50|17546.39|17546.39|17546.39|17546.39|17546.39|17546.39|17546.39|17546.39|0
1639043030000|2021-12-09 09:43:50|17545.27|17545.27|17545.27|17545.27|17545.27|17545.27|17545.27|17545.27|0
1639043040000|2021-12-09 09:44:00|17544.45|17544.45|17543.34|17543.34|17544.45|17544.45|17543.34|17543.34|0
1639043050000|2021-12-09 09:44:10|17538.77|17538.77|17538.77|17538.77|17538.77|17538.77|17537.96|17537.96|0
1639043140000|2021-12-09 09:45:40|17537.96|17537.96|17538.77|17538.77|17538.77|17538.77|17537.96|17537.96|0
1639043190000|2021-12-09 09:46:30|17537.84|17537.84|17537.84|17537.84|17537.84|17537.84|17537.84|17537.84|0
1639043250000|2021-12-09 09:47:30|17536.01|17536.01|17530.94|17530.94|17536.01|17536.01|17530.94|17530.94|0
1639043270000|2021-12-09 09:47:50|17527.18|17527.18|17528.12|17528.12|17528.12|17528.12|17527.18|17527.18|0
1639043280000|2021-12-09 09:48:00|17528.58|17528.58|17528.38|17528.38|17528.58|17528.58|17528.38|17528.38|0
1639043290000|2021-12-09 09:48:10|17527.71|17527.71|17526.08|17526.08|17527.71|17527.71|17526.08|17526.08|0
1639043300000|2021-12-09 09:48:20|17524.64|17524.64|17524.64|17524.64|17524.64|17524.64|17524.64|17524.64|0
1639043310000|2021-12-09 09:48:30|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|0
1639043360000|2021-12-09 09:49:20|17524.35|17524.35|17524.35|17524.35|17525.78|17525.78|17524.35|17524.35|0
1639043390000|2021-12-09 09:49:50|17523.85|17523.85|17523.85|17523.85|17523.85|17523.85|17523.85|17523.85|0
1639043440000|2021-12-09 09:50:40|17523.03|17523.03|17523.03|17523.03|17523.03|17523.03|17523.03|17523.03|0
1639043460000|2021-12-09 09:51:00|17522.04|17522.04|17521.54|17521.54|17522.04|17522.04|17521.54|17521.54|0
1639043510000|2021-12-09 09:51:50|17517.89|17517.89|17517.89|17517.89|17517.89|17517.89|17517.89|17517.89|0
1639043520000|2021-12-09 09:52:00|17519.32|17519.32|17519.32|17519.32|17519.32|17519.32|17519.32|17519.32|0
1639043530000|2021-12-09 09:52:10|17519.79|17519.79|17519.79|17519.79|17519.79|17519.79|17519.79|17519.79|0
1639043540000|2021-12-09 09:52:20|17520.25|17520.25|17520.25|17520.25|17522.14|17522.14|17520.25|17520.25|0
1639043550000|2021-12-09 09:52:30|17517.51|17517.51|17518.43|17518.43|17518.43|17518.43|17517.51|17517.51|0
1639043560000|2021-12-09 09:52:40|17517.61|17517.61|17516.79|17516.79|17518.43|17518.43|17516.79|17516.79|0
1639043590000|2021-12-09 09:53:10|17520.45|17520.45|17520.45|17520.45|17520.45|17520.45|17520.45|17520.45|0
1639043600000|2021-12-09 09:53:20|17518.62|17518.62|17520.25|17520.25|17520.25|17520.25|17518.62|17518.62|0
1639043610000|2021-12-09 09:53:30|17520.72|17520.72|17520.72|17520.72|17520.72|17520.72|17520.72|17520.72|0
1639043640000|2021-12-09 09:54:00|17521.19|17521.19|17521.19|17521.19|17521.19|17521.19|17521.19|17521.19|0
1639043690000|2021-12-09 09:54:50|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|17520.63|0
1639043770000|2021-12-09 09:56:10|17520.16|17520.16|17518.52|17518.52|17520.16|17520.16|17518.28|17518.28|0
1639043820000|2021-12-09 09:57:00|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|0
1639043830000|2021-12-09 09:57:10|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|0
1639043850000|2021-12-09 09:57:30|17514.85|17514.85|17514.85|17514.85|17514.85|17514.85|17514.85|17514.85|0
1639043860000|2021-12-09 09:57:40|17515.32|17515.32|17515.79|17515.79|17515.79|17515.79|17515.32|17515.32|0
1639043910000|2021-12-09 09:58:30|17514.12|17514.12|17514.12|17514.12|17514.12|17514.12|17514.12|17514.12|0
1639043920000|2021-12-09 09:58:40|17512.29|17512.29|17511.18|17511.18|17512.29|17512.29|17511.18|17511.18|0
1639043930000|2021-12-09 09:58:50|17510.56|17510.56|17511.38|17511.38|17511.38|17511.38|17510.56|17510.56|0
1639043940000|2021-12-09 09:59:00|17511.18|17511.18|17511.38|17511.38|17511.38|17511.38|17511.18|17511.18|0
1639043950000|2021-12-09 09:59:10|17509.5|17509.5|17509.5|17509.5|17509.5|17509.5|17509.5|17509.5|0
1639043970000|2021-12-09 09:59:30|17507.15|17507.15|17507.74|17507.74|17507.74|17507.74|17506.33|17506.33|0
1639043980000|2021-12-09 09:59:40|17508.36|17508.36|17508.56|17508.56|17508.56|17508.56|17508.36|17508.36|0
1639044010000|2021-12-09 10:00:10|17508.98|17508.98|17507.92|17507.92|17508.98|17508.98|17507.09|17507.09|0
1639044030000|2021-12-09 10:00:30|17509.35|17509.35|17509.82|17509.82|17509.82|17509.82|17509.35|17509.35|0
1639044040000|2021-12-09 10:00:40|17510.29|17510.29|17509.82|17509.82|17510.29|17510.29|17509.82|17509.82|0
1639044050000|2021-12-09 10:00:50|17508.39|17508.39|17508.39|17508.39|17508.39|17508.39|17508.39|17508.39|0
1639044060000|2021-12-09 10:01:00|17509.8|17509.8|17511.08|17511.08|17511.08|17511.08|17509.8|17509.8|0
1639044070000|2021-12-09 10:01:10|17510.61|17510.61|17509.79|17509.79|17510.81|17510.81|17509.79|17509.79|0
1639044140000|2021-12-09 10:02:20|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|17508.87|0
1639044160000|2021-12-09 10:02:40|17508.06|17508.06|17508.06|17508.06|17508.06|17508.06|17508.06|17508.06|0
1639044170000|2021-12-09 10:02:50|17506.23|17506.23|17504.82|17504.82|17506.23|17506.23|17504.35|17504.35|0
1639044190000|2021-12-09 10:03:10|17505.76|17505.76|17503.66|17503.66|17505.76|17505.76|17503.66|17503.66|0
1639044200000|2021-12-09 10:03:20|17501.77|17501.77|17490.31|17490.31|17501.77|17501.77|17490.31|17490.31|0
1639044210000|2021-12-09 10:03:30|17489.37|17489.37|17479.38|17479.38|17489.37|17489.37|17479.38|17479.38|0
1639044220000|2021-12-09 10:03:40|17479.58|17479.58|17473.03|17473.03|17479.58|17479.58|17473.03|17473.03|0
1639044230000|2021-12-09 10:03:50|17473.95|17473.95|17474.86|17474.86|17474.86|17474.86|17473.95|17473.95|0
1639044240000|2021-12-09 10:04:00|17476.29|17476.29|17476.29|17476.29|17476.29|17476.29|17476.29|17476.29|0
1639044260000|2021-12-09 10:04:20|17477.73|17477.73|17476.44|17476.44|17477.73|17477.73|17476.44|17476.44|0
1639044290000|2021-12-09 10:04:50|17477.38|17477.38|17477.38|17477.38|17477.38|17477.38|17477.38|17477.38|0
1639044320000|2021-12-09 10:05:20|17480.12|17480.12|17485.73|17485.73|17487.16|17487.16|17480.12|17480.12|0
1639044330000|2021-12-09 10:05:30|17486.55|17486.55|17486.55|17486.55|17486.55|17486.55|17486.55|17486.55|0
1639044360000|2021-12-09 10:06:00|17487.49|17487.49|17487.49|17487.49|17487.49|17487.49|17487.49|17487.49|0
1639044390000|2021-12-09 10:06:30|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|17488.3|0
1639044400000|2021-12-09 10:06:40|17487.49|17487.49|17487.49|17487.49|17487.49|17487.49|17487.49|17487.49|0
1639044410000|2021-12-09 10:06:50|17488.31|17488.31|17489.42|17489.42|17489.42|17489.42|17488.31|17488.31|0
1639044420000|2021-12-09 10:07:00|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|17488.6|0
1639044430000|2021-12-09 10:07:10|17487.99|17487.99|17488.6|17488.6|17488.6|17488.6|17487.99|17487.99|0
1639044450000|2021-12-09 10:07:30|17489.01|17489.01|17489.01|17489.01|17489.01|17489.01|17489.01|17489.01|0
1639044460000|2021-12-09 10:07:40|17488.6|17488.6|17488.4|17488.4|17488.6|17488.6|17488.4|17488.4|0
1639044470000|2021-12-09 10:07:50|17487.46|17487.46|17487.46|17487.46|17487.46|17487.46|17487.46|17487.46|0
1639044480000|2021-12-09 10:08:00|17487.66|17487.66|17487.66|17487.66|17487.66|17487.66|17487.66|17487.66|0
1639044500000|2021-12-09 10:08:20|17487.87|17487.87|17487.87|17487.87|17487.87|17487.87|17487.87|17487.87|0
1639044510000|2021-12-09 10:08:30|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|0
1639044520000|2021-12-09 10:08:40|17489.75|17489.75|17489.75|17489.75|17489.75|17489.75|17489.75|17489.75|0
1639044550000|2021-12-09 10:09:10|17488.63|17488.63|17489.1|17489.1|17489.1|17489.1|17488.63|17488.63|0
1639044560000|2021-12-09 10:09:20|17488.19|17488.19|17488.19|17488.19|17488.19|17488.19|17488.19|17488.19|0
1639044600000|2021-12-09 10:10:00|17489.13|17489.13|17489.13|17489.13|17489.13|17489.13|17489.13|17489.13|0
1639044620000|2021-12-09 10:10:20|17490.53|17490.53|17491.46|17491.46|17491.46|17491.46|17490.53|17490.53|0
1639044660000|2021-12-09 10:11:00|17489.43|17489.43|17487.24|17487.24|17489.43|17489.43|17487.24|17487.24|0
1639044670000|2021-12-09 10:11:10|17486.78|17486.78|17486.78|17486.78|17486.78|17486.78|17486.78|17486.78|0
1639044680000|2021-12-09 10:11:20|17487.39|17487.39|17487.39|17487.39|17487.39|17487.39|17487.39|17487.39|0
1639044720000|2021-12-09 10:12:00|17485.9|17485.9|17485.9|17485.9|17485.9|17485.9|17485.9|17485.9|0
1639044740000|2021-12-09 10:12:20|17486.37|17486.37|17484.54|17484.54|17486.37|17486.37|17484.54|17484.54|0
1639044760000|2021-12-09 10:12:40|17483.73|17483.73|17483.73|17483.73|17483.73|17483.73|17483.73|17483.73|0
1639044790000|2021-12-09 10:13:10|17479.13|17479.13|17474.55|17474.55|17479.13|17479.13|17474.55|17474.55|0
1639044800000|2021-12-09 10:13:20|17473.73|17473.73|17473.73|17473.73|17473.73|17473.73|17473.73|17473.73|0
1639044810000|2021-12-09 10:13:30|17472.32|17472.32|17472.32|17472.32|17472.32|17472.32|17472.32|17472.32|0
1639044820000|2021-12-09 10:13:40|17470.44|17470.44|17461.97|17461.97|17470.44|17470.44|17461.97|17461.97|0
1639044830000|2021-12-09 10:13:50|17461.56|17461.56|17456.08|17456.08|17461.56|17461.56|17456.08|17456.08|0
1639044860000|2021-12-09 10:14:20|17455.14|17455.14|17454.5|17454.5|17455.14|17455.14|17453.51|17453.51|0
1639044870000|2021-12-09 10:14:30|17452.51|17452.51|17452.1|17452.1|17452.51|17452.51|17451.28|17451.28|0
1639044880000|2021-12-09 10:14:40|17449.36|17449.36|17449.36|17449.36|17449.36|17449.36|17449.36|17449.36|0
1639044890000|2021-12-09 10:14:50|17449.86|17449.86|17450.47|17450.47|17450.47|17450.47|17449.65|17449.65|0
1639044900000|2021-12-09 10:15:00|17450.94|17450.94|17450.47|17450.47|17450.94|17450.94|17450.47|17450.47|0
1639044910000|2021-12-09 10:15:10|17450.68|17450.68|17450.68|17450.68|17450.68|17450.68|17450.68|17450.68|0
1639044920000|2021-12-09 10:15:20|17449.56|17449.56|17448.58|17448.58|17449.56|17449.56|17446.94|17446.94|0
1639044930000|2021-12-09 10:15:30|17449.99|17449.99|17451.05|17451.05|17451.87|17451.87|17448.36|17448.36|0
1639044940000|2021-12-09 10:15:40|17453.79|17453.79|17454.61|17454.61|17454.61|17454.61|17453.79|17453.79|0
1639044950000|2021-12-09 10:15:50|17461.14|17461.14|17460.22|17460.22|17461.14|17461.14|17459.31|17459.31|0
1639044960000|2021-12-09 10:16:00|17464.71|17464.71|17468.91|17468.91|17469.85|17469.85|17464.71|17464.71|0
1639044970000|2021-12-09 10:16:10|17468.49|17468.49|17468.49|17468.49|17468.49|17468.49|17468.49|17468.49|0
1639044980000|2021-12-09 10:16:20|17468.03|17468.03|17468.03|17468.03|17468.03|17468.03|17468.03|17468.03|0
1639044990000|2021-12-09 10:16:30|17467.21|17467.21|17465.78|17465.78|17467.21|17467.21|17465.78|17465.78|0
1639045000000|2021-12-09 10:16:40|17469.43|17469.43|17469.43|17469.43|17469.43|17469.43|17469.43|17469.43|0
1639045010000|2021-12-09 10:16:50|17470.35|17470.35|17475.67|17475.67|17475.67|17475.67|17470.35|17470.35|0
1639045020000|2021-12-09 10:17:00|17476.58|17476.58|17468.35|17468.35|17476.58|17476.58|17468.35|17468.35|0
1639045030000|2021-12-09 10:17:10|17466.52|17466.52|17466.52|17466.52|17466.52|17466.52|17466.52|17466.52|0
1639045050000|2021-12-09 10:17:30|17465.61|17465.61|17463.78|17463.78|17465.61|17465.61|17463.78|17463.78|0
1639045070000|2021-12-09 10:17:50|17461.33|17461.33|17461.33|17461.33|17461.33|17461.33|17461.33|17461.33|0
1639045080000|2021-12-09 10:18:00|17460.78|17460.78|17460.22|17460.22|17460.78|17460.78|17460.22|17460.22|0
1639045090000|2021-12-09 10:18:10|17461.85|17461.85|17461.85|17461.85|17461.85|17461.85|17461.85|17461.85|0
1639045120000|2021-12-09 10:18:40|17466.42|17466.42|17466.42|17466.42|17466.42|17466.42|17466.42|17466.42|0
1639045130000|2021-12-09 10:18:50|17464.59|17464.59|17464.59|17464.59|17467.33|17467.33|17464.59|17464.59|0
1639045150000|2021-12-09 10:19:10|17467.33|17467.33|17468.25|17468.25|17468.25|17468.25|17464.59|17464.59|0
1639045160000|2021-12-09 10:19:20|17469.16|17469.16|17469.16|17469.16|17469.16|17469.16|17469.16|17469.16|0
1639045180000|2021-12-09 10:19:40|17466.42|17466.42|17466.42|17466.42|17466.42|17466.42|17466.42|17466.42|0
1639045190000|2021-12-09 10:19:50|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|0
1639045210000|2021-12-09 10:20:10|17468.33|17468.33|17466.92|17466.92|17468.33|17468.33|17466.92|17466.92|0
1639045250000|2021-12-09 10:20:50|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|17465.51|0
1639045260000|2021-12-09 10:21:00|17462.96|17462.96|17465.04|17465.04|17465.04|17465.04|17462.05|17462.05|0
1639045290000|2021-12-09 10:21:30|17462.06|17462.06|17463.69|17463.69|17463.69|17463.69|17462.06|17462.06|0
1639045320000|2021-12-09 10:22:00|17462.87|17462.87|17462.87|17462.87|17462.87|17462.87|17462.87|17462.87|0
1639045340000|2021-12-09 10:22:20|17461.48|17461.48|17461.48|17461.48|17461.48|17461.48|17461.48|17461.48|0
1639045370000|2021-12-09 10:22:50|17462.2|17462.2|17462.45|17462.45|17462.45|17462.45|17459.97|17459.97|0
1639045380000|2021-12-09 10:23:00|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|17461.63|0
1639045390000|2021-12-09 10:23:10|17460.81|17460.81|17462.69|17462.69|17463.16|17463.16|17460.81|17460.81|0
1639045410000|2021-12-09 10:23:30|17464.33|17464.33|17463.51|17463.51|17464.33|17464.33|17463.51|17463.51|0
1639045460000|2021-12-09 10:24:20|17465.86|17465.86|17468.41|17468.41|17468.41|17468.41|17465.86|17465.86|0
1639045470000|2021-12-09 10:24:30|17469.23|17469.23|17469.23|17469.23|17469.23|17469.23|17469.23|17469.23|0
1639045500000|2021-12-09 10:25:00|17466.78|17466.78|17466.78|17466.78|17467.59|17467.59|17466.78|17466.78|0
1639045540000|2021-12-09 10:25:40|17469.23|17469.23|17468.41|17468.41|17469.23|17469.23|17468.41|17468.41|0
1639045560000|2021-12-09 10:26:00|17467.5|17467.5|17467.67|17467.67|17467.67|17467.67|17467.5|17467.5|0
1639045570000|2021-12-09 10:26:10|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|17469.3|0
1639045590000|2021-12-09 10:26:30|17469.77|17469.77|17469.27|17469.27|17469.77|17469.77|17469.27|17469.27|0
1639045620000|2021-12-09 10:27:00|17468.36|17468.36|17468.36|17468.36|17469.27|17469.27|17468.36|17468.36|0
1639045660000|2021-12-09 10:27:40|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|17465.49|0
1639045720000|2021-12-09 10:28:40|17466.31|17466.31|17466.31|17466.31|17466.31|17466.31|17466.31|17466.31|0
1639045730000|2021-12-09 10:28:50|17467.13|17467.13|17466.14|17466.14|17467.13|17467.13|17466.14|17466.14|0
1639045740000|2021-12-09 10:29:00|17468.59|17468.59|17472.24|17472.24|17473.16|17473.16|17468.59|17468.59|0
1639045760000|2021-12-09 10:29:20|17471.33|17471.33|17470.42|17470.42|17471.33|17471.33|17470.42|17470.42|0
1639045790000|2021-12-09 10:29:50|17469.6|17469.6|17469.6|17469.6|17469.6|17469.6|17469.6|17469.6|0
1639045800000|2021-12-09 10:30:00|17470.42|17470.42|17469.92|17469.92|17470.91|17470.91|17469.92|17469.92|0
1639045810000|2021-12-09 10:30:10|17471.55|17471.55|17475.38|17475.38|17475.38|17475.38|17471.55|17471.55|0
1639045820000|2021-12-09 10:30:20|17476.81|17476.81|17481.93|17481.93|17481.93|17481.93|17476.81|17476.81|0
1639045830000|2021-12-09 10:30:30|17480.9|17480.9|17480.9|17480.9|17480.9|17480.9|17480.9|17480.9|0
1639045860000|2021-12-09 10:31:00|17482.54|17482.54|17489.7|17489.7|17489.7|17489.7|17482.54|17482.54|0
1639045870000|2021-12-09 10:31:10|17488.27|17488.27|17485.2|17485.2|17488.27|17488.27|17485.2|17485.2|0
1639045880000|2021-12-09 10:31:20|17488.57|17488.57|17490.82|17490.82|17490.82|17490.82|17488.57|17488.57|0
1639045900000|2021-12-09 10:31:40|17491.28|17491.28|17491.28|17491.28|17491.28|17491.28|17491.28|17491.28|0
1639045910000|2021-12-09 10:31:50|17492.95|17492.95|17492.95|17492.95|17492.95|17492.95|17492.95|17492.95|0
1639045920000|2021-12-09 10:32:00|17490.5|17490.5|17493.15|17493.15|17493.15|17493.15|17490.5|17490.5|0
1639045960000|2021-12-09 10:32:40|17492.33|17492.33|17492.33|17492.33|17492.33|17492.33|17492.33|17492.33|0
1639045970000|2021-12-09 10:32:50|17493.89|17493.89|17494.71|17494.71|17494.71|17494.71|17493.89|17493.89|0
1639046000000|2021-12-09 10:33:20|17493.89|17493.89|17493.89|17493.89|17493.89|17493.89|17493.89|17493.89|0
1639046020000|2021-12-09 10:33:40|17492.07|17492.07|17492.07|17492.07|17492.07|17492.07|17492.07|17492.07|0
1639046030000|2021-12-09 10:33:50|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|17491.6|0
1639046050000|2021-12-09 10:34:10|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|17492.59|0
1639046060000|2021-12-09 10:34:20|17492.1|17492.1|17487.7|17487.7|17492.1|17492.1|17487.7|17487.7|0
1639046130000|2021-12-09 10:35:30|17488.64|17488.64|17489.1|17489.1|17489.1|17489.1|17488.64|17488.64|0
1639046140000|2021-12-09 10:35:40|17489.92|17489.92|17489.92|17489.92|17489.92|17489.92|17489.92|17489.92|0
1639046160000|2021-12-09 10:36:00|17489.45|17489.45|17491.33|17491.33|17491.33|17491.33|17489.45|17489.45|0
1639046190000|2021-12-09 10:36:30|17490.86|17490.86|17490.86|17490.86|17490.86|17490.86|17490.86|17490.86|0
1639046210000|2021-12-09 10:36:50|17491.78|17491.78|17492.25|17492.25|17492.25|17492.25|17491.78|17491.78|0
1639046220000|2021-12-09 10:37:00|17492.71|17492.71|17492.71|17492.71|17492.71|17492.71|17492.71|17492.71|0
1639046230000|2021-12-09 10:37:10|17494.29|17494.29|17494.29|17494.29|17494.29|17494.29|17494.29|17494.29|0
1639046260000|2021-12-09 10:37:40|17493.38|17493.38|17493.38|17493.38|17493.38|17493.38|17493.38|17493.38|0
1639046270000|2021-12-09 10:37:50|17494.2|17494.2|17494.2|17494.2|17494.2|17494.2|17494.2|17494.2|0
1639046290000|2021-12-09 10:38:10|17493.38|17493.38|17494.2|17494.2|17494.2|17494.2|17492.56|17492.56|0
1639046310000|2021-12-09 10:38:30|17498.31|17498.31|17498.31|17498.31|17498.31|17498.31|17498.31|17498.31|0
1639046330000|2021-12-09 10:38:50|17497.84|17497.84|17497.84|17497.84|17497.84|17497.84|17497.84|17497.84|0
1639046340000|2021-12-09 10:39:00|17497.38|17497.38|17497.38|17497.38|17497.38|17497.38|17497.38|17497.38|0
1639046440000|2021-12-09 10:40:40|17496.56|17496.56|17495.74|17495.74|17496.56|17496.56|17495.74|17495.74|0
1639046480000|2021-12-09 10:41:20|17493.39|17493.39|17491.98|17491.98|17493.39|17493.39|17491.98|17491.98|0
1639046490000|2021-12-09 10:41:30|17492.45|17492.45|17491.51|17491.51|17492.45|17492.45|17491.51|17491.51|0
1639046500000|2021-12-09 10:41:40|17492.42|17492.42|17492.42|17492.42|17492.42|17492.42|17492.42|17492.42|0
1639046510000|2021-12-09 10:41:50|17491.81|17491.81|17491.81|17491.81|17491.81|17491.81|17491.81|17491.81|0
1639046520000|2021-12-09 10:42:00|17492.75|17492.75|17491.82|17491.82|17492.75|17492.75|17491.82|17491.82|0
1639046530000|2021-12-09 10:42:10|17489.99|17489.99|17489.99|17489.99|17489.99|17489.99|17489.99|17489.99|0
1639046540000|2021-12-09 10:42:20|17489.07|17489.07|17489.07|17489.07|17489.07|17489.07|17489.07|17489.07|0
1639046610000|2021-12-09 10:43:30|17488.26|17488.26|17485.77|17485.77|17488.26|17488.26|17485.77|17485.77|0
1639046640000|2021-12-09 10:44:00|17485.1|17485.1|17485.1|17485.1|17485.1|17485.1|17485.1|17485.1|0
1639046650000|2021-12-09 10:44:10|17485.92|17485.92|17485.92|17485.92|17485.92|17485.92|17485.92|17485.92|0
1639046680000|2021-12-09 10:44:40|17484.98|17484.98|17484.98|17484.98|17484.98|17484.98|17484.98|17484.98|0
1639046700000|2021-12-09 10:45:00|17484.48|17484.48|17483.98|17483.98|17484.48|17484.48|17483.98|17483.98|0
1639046710000|2021-12-09 10:45:10|17483.07|17483.07|17480.52|17480.52|17483.07|17483.07|17480.52|17480.52|0
1639046720000|2021-12-09 10:45:20|17479.61|17479.61|17479.61|17479.61|17479.61|17479.61|17479.61|17479.61|0
1639046750000|2021-12-09 10:45:50|17485.91|17485.91|17487.64|17487.64|17487.64|17487.64|17485.91|17485.91|0
1639046760000|2021-12-09 10:46:00|17488.11|17488.11|17489.93|17489.93|17489.93|17489.93|17488.11|17488.11|0
1639046770000|2021-12-09 10:46:10|17491.05|17491.05|17491.05|17491.05|17491.05|17491.05|17491.05|17491.05|0
1639046790000|2021-12-09 10:46:30|17490.12|17490.12|17490.12|17490.12|17490.12|17490.12|17490.12|17490.12|0
1639046800000|2021-12-09 10:46:40|17490.32|17490.32|17490.32|17490.32|17490.32|17490.32|17490.32|17490.32|0
1639046810000|2021-12-09 10:46:50|17490.88|17490.88|17490.88|17490.88|17490.88|17490.88|17490.88|17490.88|0
1639046850000|2021-12-09 10:47:30|17492.29|17492.29|17498.63|17498.63|17498.63|17498.63|17492.29|17492.29|0
1639046860000|2021-12-09 10:47:40|17497.64|17497.64|17501.52|17501.52|17501.52|17501.52|17497.14|17497.14|0
1639046870000|2021-12-09 10:47:50|17504.81|17504.81|17504.81|17504.81|17504.81|17504.81|17504.81|17504.81|0
1639046880000|2021-12-09 10:48:00|17504.34|17504.34|17503.87|17503.87|17504.34|17504.34|17503.87|17503.87|0
1639046890000|2021-12-09 10:48:10|17505.86|17505.86|17505.33|17505.33|17505.86|17505.86|17504.86|17504.86|0
1639046920000|2021-12-09 10:48:40|17505.8|17505.8|17507.2|17507.2|17507.2|17507.2|17505.8|17505.8|0
1639046940000|2021-12-09 10:49:00|17508.01|17508.01|17508.01|17508.01|17508.01|17508.01|17508.01|17508.01|0
1639046970000|2021-12-09 10:49:30|17507.2|17507.2|17507.2|17507.2|17507.2|17507.2|17507.2|17507.2|0
1639046980000|2021-12-09 10:49:40|17506.38|17506.38|17506.85|17506.85|17506.85|17506.85|17506.38|17506.38|0
1639046990000|2021-12-09 10:49:50|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|17507.67|0
1639047000000|2021-12-09 10:50:00|17508.29|17508.29|17508.29|17508.29|17508.29|17508.29|17508.29|17508.29|0
1639047100000|2021-12-09 10:51:40|17506.46|17506.46|17506.46|17506.46|17506.46|17506.46|17506.46|17506.46|0
1639047160000|2021-12-09 10:52:40|17505.47|17505.47|17505.47|17505.47|17505.47|17505.47|17505.47|17505.47|0
1639047190000|2021-12-09 10:53:10|17504.53|17504.53|17504.53|17504.53|17504.53|17504.53|17504.53|17504.53|0
1639047200000|2021-12-09 10:53:20|17504.06|17504.06|17504.06|17504.06|17504.06|17504.06|17504.06|17504.06|0
1639047250000|2021-12-09 10:54:10|17505.94|17505.94|17506.42|17506.42|17506.42|17506.42|17505.94|17505.94|0
1639047270000|2021-12-09 10:54:30|17507.85|17507.85|17510.59|17510.59|17510.59|17510.59|17507.85|17507.85|0
1639047280000|2021-12-09 10:54:40|17511.53|17511.53|17503.29|17503.29|17511.53|17511.53|17503.29|17503.29|0
1639047290000|2021-12-09 10:54:50|17503.96|17503.96|17503.96|17503.96|17504.58|17504.58|17503.96|17503.96|0
1639047340000|2021-12-09 10:55:40|17504.78|17504.78|17504.78|17504.78|17504.78|17504.78|17504.78|17504.78|0
1639047370000|2021-12-09 10:56:10|17503.87|17503.87|17503.87|17503.87|17503.87|17503.87|17503.87|17503.87|0
1639047390000|2021-12-09 10:56:30|17502.95|17502.95|17502.95|17502.95|17502.95|17502.95|17502.95|17502.95|0
1639047440000|2021-12-09 10:57:20|17504.59|17504.59|17501.89|17501.89|17504.59|17504.59|17501.89|17501.89|0
1639047450000|2021-12-09 10:57:30|17503.56|17503.56|17503.56|17503.56|17503.56|17503.56|17503.56|17503.56|0
1639047480000|2021-12-09 10:58:00|17504.38|17504.38|17504.38|17504.38|17504.38|17504.38|17504.38|17504.38|0
1639047510000|2021-12-09 10:58:30|17503.38|17503.38|17500.52|17500.52|17503.38|17503.38|17500.52|17500.52|0
1639047530000|2021-12-09 10:58:50|17501.92|17501.92|17501.92|17501.92|17501.92|17501.92|17501.92|17501.92|0
1639047540000|2021-12-09 10:59:00|17501.25|17501.25|17499.55|17499.55|17501.25|17501.25|17499.55|17499.55|0
1639047550000|2021-12-09 10:59:10|17500.55|17500.55|17499.55|17499.55|17500.55|17500.55|17499.55|17499.55|0
1639047560000|2021-12-09 10:59:20|17500.02|17500.02|17500.83|17500.83|17500.83|17500.83|17500.02|17500.02|0
1639047570000|2021-12-09 10:59:30|17501.65|17501.65|17501.65|17501.65|17501.65|17501.65|17501.65|17501.65|0
1639047580000|2021-12-09 10:59:40|17505.01|17505.01|17505.96|17505.96|17505.96|17505.96|17505.01|17505.01|0
1639047610000|2021-12-09 11:00:10|17506.89|17506.89|17506.89|17506.89|17506.89|17506.89|17506.89|17506.89|0
1639047620000|2021-12-09 11:00:20|17507.35|17507.35|17507.35|17507.35|17507.35|17507.35|17507.35|17507.35|0
1639047640000|2021-12-09 11:00:40|17510.42|17510.42|17516.28|17516.28|17516.28|17516.28|17510.42|17510.42|0
1639047650000|2021-12-09 11:00:50|17517.22|17517.22|17517.22|17517.22|17517.22|17517.22|17517.22|17517.22|0
1639047660000|2021-12-09 11:01:00|17516.28|17516.28|17517.69|17517.69|17517.69|17517.69|17516.28|17516.28|0
1639047670000|2021-12-09 11:01:10|17519.12|17519.12|17528.09|17528.09|17528.9|17528.9|17519.12|17519.12|0
1639047700000|2021-12-09 11:01:40|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|17526.45|0
1639047710000|2021-12-09 11:01:50|17524.82|17524.82|17524|17524|17524.82|17524.82|17524|17524|0
1639047720000|2021-12-09 11:02:00|17524.47|17524.47|17525.29|17525.29|17525.29|17525.29|17524.47|17524.47|0
1639047760000|2021-12-09 11:02:40|17524.82|17524.82|17524.82|17524.82|17524.82|17524.82|17524.82|17524.82|0
1639047780000|2021-12-09 11:03:00|17524.35|17524.35|17524.35|17524.35|17524.35|17524.35|17524.35|17524.35|0
1639047790000|2021-12-09 11:03:10|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|17523.54|0
1639047820000|2021-12-09 11:03:40|17524.95|17524.95|17524.95|17524.95|17524.95|17524.95|17524.95|17524.95|0
1639047920000|2021-12-09 11:05:20|17525.51|17525.51|17527.25|17527.25|17527.25|17527.25|17525.51|17525.51|0
1639047930000|2021-12-09 11:05:30|17525.84|17525.84|17525.84|17525.84|17525.84|17525.84|17525.84|17525.84|0
1639047940000|2021-12-09 11:05:40|17524.41|17524.41|17524.41|17524.41|17524.41|17524.41|17524.41|17524.41|0
1639047960000|2021-12-09 11:06:00|17523.59|17523.59|17522.78|17522.78|17523.59|17523.59|17522.78|17522.78|0
1639047970000|2021-12-09 11:06:10|17522.22|17522.22|17521.4|17521.4|17522.22|17522.22|17521.4|17521.4|0
1639047980000|2021-12-09 11:06:20|17520.47|17520.47|17520.94|17520.94|17520.94|17520.94|17520.47|17520.47|0
1639048010000|2021-12-09 11:06:50|17521.88|17521.88|17521.88|17521.88|17521.88|17521.88|17521.88|17521.88|0
1639048020000|2021-12-09 11:07:00|17520.94|17520.94|17520.94|17520.94|17520.94|17520.94|17520.94|17520.94|0
1639048030000|2021-12-09 11:07:10|17519.5|17519.5|17520.32|17520.32|17520.32|17520.32|17519.5|17519.5|0
1639048080000|2021-12-09 11:08:00|17518.92|17518.92|17520.33|17520.33|17520.33|17520.33|17518.92|17518.92|0
1639048090000|2021-12-09 11:08:10|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|17518.93|0
1639048130000|2021-12-09 11:08:50|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|0
1639048140000|2021-12-09 11:09:00|17517.55|17517.55|17516.43|17516.43|17517.55|17517.55|17516.43|17516.43|0
1639048150000|2021-12-09 11:09:10|17515|17515|17515|17515|17515|17515|17515|17515|0
1639048180000|2021-12-09 11:09:40|17513.37|17513.37|17512.55|17512.55|17513.37|17513.37|17512.55|17512.55|0
1639048240000|2021-12-09 11:10:40|17512.35|17512.35|17512.35|17512.35|17512.35|17512.35|17512.35|17512.35|0
1639048300000|2021-12-09 11:11:40|17510.1|17510.1|17503.95|17503.95|17510.1|17510.1|17503.95|17503.95|0
1639048310000|2021-12-09 11:11:50|17501.58|17501.58|17501.58|17501.58|17501.58|17501.58|17501.58|17501.58|0
1639048340000|2021-12-09 11:12:20|17502.51|17502.51|17502.51|17502.51|17502.51|17502.51|17502.51|17502.51|0
1639048390000|2021-12-09 11:13:10|17503.45|17503.45|17503.45|17503.45|17503.45|17503.45|17503.45|17503.45|0
1639048400000|2021-12-09 11:13:20|17503.91|17503.91|17503.91|17503.91|17503.91|17503.91|17503.91|17503.91|0
1639048420000|2021-12-09 11:13:40|17503.45|17503.45|17503.45|17503.45|17503.45|17503.45|17503.45|17503.45|0
1639048440000|2021-12-09 11:14:00|17501.82|17501.82|17501.82|17501.82|17501.82|17501.82|17501.82|17501.82|0
1639048460000|2021-12-09 11:14:20|17501.34|17501.34|17501.82|17501.82|17501.82|17501.82|17501.34|17501.34|0
1639048490000|2021-12-09 11:14:50|17500.9|17500.9|17500.9|17500.9|17500.9|17500.9|17500.9|17500.9|0
1639048520000|2021-12-09 11:15:20|17501.31|17501.31|17500.49|17500.49|17501.31|17501.31|17500.49|17500.49|0
1639048530000|2021-12-09 11:15:30|17501.05|17501.05|17501.05|17501.05|17501.05|17501.05|17501.05|17501.05|0
1639048560000|2021-12-09 11:16:00|17500.13|17500.13|17503.42|17503.42|17503.42|17503.42|17500.13|17500.13|0
1639048570000|2021-12-09 11:16:10|17502.61|17502.61|17502.61|17502.61|17502.61|17502.61|17502.61|17502.61|0
1639048580000|2021-12-09 11:16:20|17501.49|17501.49|17500.08|17500.08|17501.49|17501.49|17500.08|17500.08|0
1639048590000|2021-12-09 11:16:30|17497.34|17497.34|17494.79|17494.79|17497.34|17497.34|17494.79|17494.79|0
1639048600000|2021-12-09 11:16:40|17492.24|17492.24|17490.35|17490.35|17492.24|17492.24|17490.35|17490.35|0
1639048620000|2021-12-09 11:17:00|17488.93|17488.93|17488.93|17488.93|17488.93|17488.93|17488.93|17488.93|0
1639048630000|2021-12-09 11:17:10|17489.88|17489.88|17489.88|17489.88|17489.88|17489.88|17489.88|17489.88|0
1639048640000|2021-12-09 11:17:20|17489.43|17489.43|17489.21|17489.21|17489.43|17489.43|17489.21|17489.21|0
1639048660000|2021-12-09 11:17:40|17489.68|17489.68|17489.68|17489.68|17489.68|17489.68|17489.68|17489.68|0
1639048670000|2021-12-09 11:17:50|17491.96|17491.96|17491.15|17491.15|17491.96|17491.96|17491.15|17491.15|0
1639048680000|2021-12-09 11:18:00|17494.22|17494.22|17494.68|17494.68|17494.68|17494.68|17494.22|17494.22|0
1639048700000|2021-12-09 11:18:20|17495.15|17495.15|17495.15|17495.15|17495.15|17495.15|17495.15|17495.15|0
1639048710000|2021-12-09 11:18:30|17495.71|17495.71|17496.27|17496.27|17496.27|17496.27|17495.71|17495.71|0
1639048720000|2021-12-09 11:18:40|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|17495.24|0
1639048730000|2021-12-09 11:18:50|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|17495.71|0
1639048750000|2021-12-09 11:19:10|17492.03|17492.03|17491.12|17491.12|17492.03|17492.03|17491.12|17491.12|0
1639048770000|2021-12-09 11:19:30|17490.2|17490.2|17490.2|17490.2|17490.2|17490.2|17490.2|17490.2|0
1639048780000|2021-12-09 11:19:40|17490.67|17490.67|17492.31|17492.31|17492.31|17492.31|17490.67|17490.67|0
1639048790000|2021-12-09 11:19:50|17493.79|17493.79|17493.79|17493.79|17493.79|17493.79|17493.79|17493.79|0
1639048800000|2021-12-09 11:20:00|17494.26|17494.26|17495.89|17495.89|17495.89|17495.89|17494.26|17494.26|0
1639048810000|2021-12-09 11:20:10|17495.43|17495.43|17495.02|17495.02|17495.43|17495.43|17495.02|17495.02|0
1639048840000|2021-12-09 11:20:40|17495.48|17495.48|17495.48|17495.48|17495.48|17495.48|17495.48|17495.48|0
1639048860000|2021-12-09 11:21:00|17495.01|17495.01|17495.01|17495.01|17495.01|17495.01|17495.01|17495.01|0
1639048870000|2021-12-09 11:21:10|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|17494.54|0
1639048910000|2021-12-09 11:21:50|17497.41|17497.41|17497.41|17497.41|17497.41|17497.41|17497.41|17497.41|0
1639048920000|2021-12-09 11:22:00|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|17497.88|0
1639048930000|2021-12-09 11:22:10|17498.34|17498.34|17498.34|17498.34|17498.34|17498.34|17498.34|17498.34|0
1639048980000|2021-12-09 11:23:00|17499.29|17499.29|17499.29|17499.29|17499.29|17499.29|17499.29|17499.29|0
1639049000000|2021-12-09 11:23:20|17502.94|17502.94|17502.94|17502.94|17502.94|17502.94|17502.94|17502.94|0
1639049030000|2021-12-09 11:23:50|17502.03|17502.03|17499.25|17499.25|17502.03|17502.03|17499.25|17499.25|0
1639049040000|2021-12-09 11:24:00|17498.43|17498.43|17498.43|17498.43|17498.43|17498.43|17498.43|17498.43|0
1639049050000|2021-12-09 11:24:10|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|0
1639049070000|2021-12-09 11:24:30|17499.37|17499.37|17497.94|17497.94|17499.37|17499.37|17497.94|17497.94|0
1639049080000|2021-12-09 11:24:40|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|0
1639049130000|2021-12-09 11:25:30|17496.71|17496.71|17496.71|17496.71|17496.71|17496.71|17496.71|17496.71|0
1639049150000|2021-12-09 11:25:50|17496.5|17496.5|17496.04|17496.04|17496.5|17496.5|17496.04|17496.04|0
1639049160000|2021-12-09 11:26:00|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|17496.5|0
1639049170000|2021-12-09 11:26:10|17496.71|17496.71|17496.15|17496.15|17496.71|17496.71|17496.15|17496.15|0
1639049180000|2021-12-09 11:26:20|17495.65|17495.65|17495.65|17495.65|17495.65|17495.65|17495.65|17495.65|0
1639049200000|2021-12-09 11:26:40|17494.74|17494.74|17494.74|17494.74|17494.74|17494.74|17494.74|17494.74|0
1639049210000|2021-12-09 11:26:50|17490.44|17490.44|17490.44|17490.44|17490.44|17490.44|17490.44|17490.44|0
1639049220000|2021-12-09 11:27:00|17489.01|17489.01|17488.39|17488.39|17489.01|17489.01|17488.39|17488.39|0
1639049230000|2021-12-09 11:27:10|17487.93|17487.93|17487.93|17487.93|17487.93|17487.93|17487.93|17487.93|0
1639049240000|2021-12-09 11:27:20|17486.29|17486.29|17484.66|17484.66|17486.29|17486.29|17484.66|17484.66|0
1639049270000|2021-12-09 11:27:50|17484.16|17484.16|17484.66|17484.66|17484.66|17484.66|17484.16|17484.16|0
1639049280000|2021-12-09 11:28:00|17484.16|17484.16|17483.67|17483.67|17484.16|17484.16|17483.67|17483.67|0
1639049290000|2021-12-09 11:28:10|17483.17|17483.17|17482.68|17482.68|17483.17|17483.17|17482.68|17482.68|0
1639049300000|2021-12-09 11:28:20|17481.24|17481.24|17481.06|17481.06|17481.74|17481.74|17481.06|17481.06|0
1639049320000|2021-12-09 11:28:40|17479.95|17479.95|17479.03|17479.03|17479.95|17479.95|17479.03|17479.03|0
1639049330000|2021-12-09 11:28:50|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|0
1639049340000|2021-12-09 11:29:00|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|0
1639049350000|2021-12-09 11:29:10|17478.54|17478.54|17478.54|17478.54|17478.54|17478.54|17478.54|17478.54|0
1639049360000|2021-12-09 11:29:20|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|0
1639049380000|2021-12-09 11:29:40|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|17478.22|0
1639049400000|2021-12-09 11:30:00|17476.55|17476.55|17475.99|17475.99|17477.1|17477.1|17475.99|17475.99|0
1639049450000|2021-12-09 11:30:50|17474.36|17474.36|17472.94|17472.94|17474.36|17474.36|17472.94|17472.94|0
1639049460000|2021-12-09 11:31:00|17472.13|17472.13|17475.25|17475.25|17475.25|17475.25|17472.13|17472.13|0
1639049490000|2021-12-09 11:31:30|17469.77|17469.77|17465.47|17465.47|17469.77|17469.77|17465.47|17465.47|0
1639049550000|2021-12-09 11:32:30|17464.56|17464.56|17464.56|17464.56|17464.56|17464.56|17464.56|17464.56|0
1639049570000|2021-12-09 11:32:50|17465.02|17465.02|17465.49|17465.49|17465.49|17465.49|17465.02|17465.02|0
1639049640000|2021-12-09 11:34:00|17464.67|17464.67|17464.21|17464.21|17464.67|17464.67|17464.21|17464.21|0
1639049690000|2021-12-09 11:34:50|17463.26|17463.26|17464.68|17464.68|17464.68|17464.68|17463.26|17463.26|0
1639049710000|2021-12-09 11:35:10|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|0
1639049730000|2021-12-09 11:35:30|17462.03|17462.03|17462.03|17462.03|17462.03|17462.03|17462.03|17462.03|0
1639049740000|2021-12-09 11:35:40|17461.57|17461.57|17461.57|17461.57|17461.57|17461.57|17461.57|17461.57|0
1639049820000|2021-12-09 11:37:00|17463.24|17463.24|17462.33|17462.33|17463.24|17463.24|17461.51|17461.51|0
1639049840000|2021-12-09 11:37:20|17463.14|17463.14|17463.14|17463.14|17463.14|17463.14|17463.14|17463.14|0
1639049870000|2021-12-09 11:37:50|17461.31|17461.31|17461.31|17461.31|17461.31|17461.31|17461.31|17461.31|0
1639049880000|2021-12-09 11:38:00|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|0
1639049890000|2021-12-09 11:38:10|17465.61|17465.61|17465.61|17465.61|17465.61|17465.61|17465.61|17465.61|0
1639049900000|2021-12-09 11:38:20|17467.54|17467.54|17468|17468|17468|17468|17467.54|17467.54|0
1639049910000|2021-12-09 11:38:30|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|0
1639049980000|2021-12-09 11:39:40|17468.97|17468.97|17468.97|17468.97|17468.97|17468.97|17468.97|17468.97|0
1639050000000|2021-12-09 11:40:00|17468.5|17468.5|17468.5|17468.5|17468.5|17468.5|17468.5|17468.5|0
1639050080000|2021-12-09 11:41:20|17469.41|17469.41|17469.41|17469.41|17469.41|17469.41|17469.41|17469.41|0
1639050090000|2021-12-09 11:41:30|17468.6|17468.6|17469.41|17469.41|17469.41|17469.41|17468.6|17468.6|0
1639050130000|2021-12-09 11:42:10|17470.23|17470.23|17469.2|17469.2|17470.23|17470.23|17469.2|17469.2|0
1639050180000|2021-12-09 11:43:00|17470.87|17470.87|17471.82|17471.82|17471.82|17471.82|17470.87|17470.87|0
1639050190000|2021-12-09 11:43:10|17472.63|17472.63|17479.11|17479.11|17479.11|17479.11|17472.63|17472.63|0
1639050200000|2021-12-09 11:43:20|17478.56|17478.56|17478.76|17478.76|17478.76|17478.76|17478.56|17478.56|0
1639050210000|2021-12-09 11:43:30|17479.38|17479.38|17479.17|17479.17|17479.38|17479.38|17479.17|17479.17|0
1639050220000|2021-12-09 11:43:40|17477.77|17477.77|17480.45|17480.45|17480.45|17480.45|17477.77|17477.77|0
1639050230000|2021-12-09 11:43:50|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|0
1639050240000|2021-12-09 11:44:00|17482.33|17482.33|17481.86|17481.86|17482.33|17482.33|17481.86|17481.86|0
1639050260000|2021-12-09 11:44:20|17481.4|17481.4|17481.4|17481.4|17481.4|17481.4|17481.4|17481.4|0
1639050290000|2021-12-09 11:44:50|17480.93|17480.93|17480.93|17480.93|17480.93|17480.93|17480.93|17480.93|0
1639050300000|2021-12-09 11:45:00|17481.14|17481.14|17481.14|17481.14|17481.14|17481.14|17481.14|17481.14|0
1639050350000|2021-12-09 11:45:50|17481.61|17481.61|17481.61|17481.61|17481.61|17481.61|17481.61|17481.61|0
1639050390000|2021-12-09 11:46:30|17482.02|17482.02|17483.45|17483.45|17483.45|17483.45|17482.02|17482.02|0
1639050430000|2021-12-09 11:47:10|17482.02|17482.02|17481.89|17481.89|17482.02|17482.02|17481.08|17481.08|0
1639050470000|2021-12-09 11:47:50|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|17479.03|0
1639050510000|2021-12-09 11:48:30|17479.25|17479.25|17478.43|17478.43|17479.25|17479.25|17478.43|17478.43|0
1639050520000|2021-12-09 11:48:40|17478.9|17478.9|17478.9|17478.9|17478.9|17478.9|17478.9|17478.9|0
1639050540000|2021-12-09 11:49:00|17479.84|17479.84|17479.02|17479.02|17479.84|17479.84|17479.02|17479.02|0
1639050580000|2021-12-09 11:49:40|17479.49|17479.49|17479.49|17479.49|17479.49|17479.49|17479.49|17479.49|0
1639050600000|2021-12-09 11:50:00|17478.06|17478.06|17478.06|17478.06|17478.06|17478.06|17478.06|17478.06|0
1639050660000|2021-12-09 11:51:00|17479.49|17479.49|17480.31|17480.31|17480.31|17480.31|17479.49|17479.49|0
1639050670000|2021-12-09 11:51:10|17480.8|17480.8|17480.8|17480.8|17480.8|17480.8|17480.8|17480.8|0
1639050690000|2021-12-09 11:51:30|17481.62|17481.62|17481.62|17481.62|17481.62|17481.62|17481.62|17481.62|0
1639050700000|2021-12-09 11:51:40|17483.05|17483.05|17483.05|17483.05|17483.05|17483.05|17483.05|17483.05|0
1639050710000|2021-12-09 11:51:50|17482.24|17482.24|17482.24|17482.24|17482.24|17482.24|17482.24|17482.24|0
1639050760000|2021-12-09 11:52:40|17482.7|17482.7|17482.7|17482.7|17482.7|17482.7|17482.7|17482.7|0
1639051010000|2021-12-09 11:56:50|17483.26|17483.26|17483.26|17483.26|17483.26|17483.26|17483.26|17483.26|0
1639051020000|2021-12-09 11:57:00|17484.69|17484.69|17484.69|17484.69|17484.69|17484.69|17484.69|17484.69|0
1639051030000|2021-12-09 11:57:10|17485.25|17485.25|17485.25|17485.25|17485.25|17485.25|17485.25|17485.25|0
1639051050000|2021-12-09 11:57:30|17484.34|17484.34|17484.34|17484.34|17484.34|17484.34|17484.34|17484.34|0
1639051070000|2021-12-09 11:57:50|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|0
1639051120000|2021-12-09 11:58:40|17481.88|17481.88|17481.88|17481.88|17481.88|17481.88|17481.88|17481.88|0
1639051160000|2021-12-09 11:59:20|17482.35|17482.35|17482.35|17482.35|17482.35|17482.35|17482.35|17482.35|0
1639051170000|2021-12-09 11:59:30|17484.02|17484.02|17484.84|17484.84|17484.84|17484.84|17484.02|17484.02|0
1639051180000|2021-12-09 11:59:40|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|17483.65|0
1639051190000|2021-12-09 11:59:50|17484.15|17484.15|17483.21|17483.21|17484.15|17484.15|17483.21|17483.21|0
1639051200000|2021-12-09 12:00:00|17482.8|17482.8|17481.98|17481.98|17482.8|17482.8|17481.98|17481.98|0
1639051240000|2021-12-09 12:00:40|17482.45|17482.45|17482.45|17482.45|17482.45|17482.45|17482.45|17482.45|0
1639051250000|2021-12-09 12:00:50|17483.01|17483.01|17484.12|17484.12|17484.12|17484.12|17483.01|17483.01|0
1639051260000|2021-12-09 12:01:00|17483.63|17483.63|17483.13|17483.13|17483.63|17483.63|17483.13|17483.13|0
1639051320000|2021-12-09 12:02:00|17482.66|17482.66|17482.99|17482.99|17483.13|17483.13|17482.58|17482.58|0
1639051350000|2021-12-09 12:02:30|17482.05|17482.05|17481.05|17481.05|17482.05|17482.05|17481.05|17481.05|0
1639051370000|2021-12-09 12:02:50|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|17480.56|0
1639051400000|2021-12-09 12:03:20|17481.03|17481.03|17481.03|17481.03|17481.03|17481.03|17481.03|17481.03|0
1639051420000|2021-12-09 12:03:40|17480.53|17480.53|17478.54|17478.54|17480.53|17480.53|17478.54|17478.54|0
1639051430000|2021-12-09 12:03:50|17477.63|17477.63|17475.28|17475.28|17477.63|17477.63|17475.28|17475.28|0
1639051440000|2021-12-09 12:04:00|17476.2|17476.2|17477.11|17477.11|17477.11|17477.11|17476.2|17476.2|0
1639051450000|2021-12-09 12:04:10|17477.58|17477.58|17477.11|17477.11|17477.58|17477.58|17477.11|17477.11|0
1639051470000|2021-12-09 12:04:30|17476.55|17476.55|17476.55|17476.55|17476.55|17476.55|17476.55|17476.55|0
1639051480000|2021-12-09 12:04:40|17477.37|17477.37|17477.37|17477.37|17477.37|17477.37|17477.37|17477.37|0
1639051500000|2021-12-09 12:05:00|17477.87|17477.87|17481.05|17481.05|17481.05|17481.05|17477.87|17477.87|0
1639051510000|2021-12-09 12:05:10|17481.96|17481.96|17481.49|17481.49|17481.96|17481.96|17481.4|17481.4|0
1639051520000|2021-12-09 12:05:20|17481.71|17481.71|17481.71|17481.71|17481.71|17481.71|17481.71|17481.71|0
1639051560000|2021-12-09 12:06:00|17480.9|17480.9|17482.72|17482.72|17482.72|17482.72|17480.9|17480.9|0
1639051600000|2021-12-09 12:06:40|17483.19|17483.19|17483.19|17483.19|17483.19|17483.19|17483.19|17483.19|0
1639051620000|2021-12-09 12:07:00|17482.63|17482.63|17484.12|17484.12|17484.12|17484.12|17482.63|17482.63|0
1639051670000|2021-12-09 12:07:50|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|0
1639051710000|2021-12-09 12:08:30|17483.07|17483.07|17483.07|17483.07|17483.07|17483.07|17483.07|17483.07|0
1639051740000|2021-12-09 12:09:00|17481.64|17481.64|17481.64|17481.64|17481.64|17481.64|17481.64|17481.64|0
1639051750000|2021-12-09 12:09:10|17481.17|17481.17|17481.17|17481.17|17481.17|17481.17|17481.17|17481.17|0
1639051770000|2021-12-09 12:09:30|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|17482.8|0
1639051810000|2021-12-09 12:10:10|17483.74|17483.74|17483.74|17483.74|17483.74|17483.74|17483.74|17483.74|0
1639051840000|2021-12-09 12:10:40|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|17483.33|0
1639051870000|2021-12-09 12:11:10|17483.83|17483.83|17483.83|17483.83|17483.83|17483.83|17483.83|17483.83|0
1639051880000|2021-12-09 12:11:20|17484.64|17484.64|17484.64|17484.64|17484.64|17484.64|17484.64|17484.64|0
1639051900000|2021-12-09 12:11:40|17485.46|17485.46|17490.82|17490.82|17490.82|17490.82|17485.46|17485.46|0
1639051910000|2021-12-09 12:11:50|17491.03|17491.03|17494.09|17494.09|17494.09|17494.09|17491.03|17491.03|0
1639051920000|2021-12-09 12:12:00|17495.73|17495.73|17497.07|17497.07|17497.07|17497.07|17495.73|17495.73|0
1639051930000|2021-12-09 12:12:10|17496.13|17496.13|17496.57|17496.57|17496.57|17496.57|17496.13|17496.13|0
1639051940000|2021-12-09 12:12:20|17496.13|17496.13|17495.46|17495.46|17496.13|17496.13|17495.46|17495.46|0
1639051950000|2021-12-09 12:12:30|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|0
1639051960000|2021-12-09 12:12:40|17497.09|17497.09|17495.46|17495.46|17497.09|17497.09|17495.46|17495.46|0
1639051970000|2021-12-09 12:12:50|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|17496.27|0
1639051980000|2021-12-09 12:13:00|17496.74|17496.74|17497.21|17497.21|17497.21|17497.21|17496.74|17496.74|0
1639052000000|2021-12-09 12:13:20|17497.43|17497.43|17497.9|17497.9|17497.9|17497.9|17496.49|17496.49|0
1639052010000|2021-12-09 12:13:30|17498.37|17498.37|17498.1|17498.1|17498.57|17498.57|17498.1|17498.1|0
1639052020000|2021-12-09 12:13:40|17497.28|17497.28|17497.28|17497.28|17497.28|17497.28|17497.28|17497.28|0
1639052030000|2021-12-09 12:13:50|17496.84|17496.84|17495.5|17495.5|17496.84|17496.84|17495.5|17495.5|0
1639052040000|2021-12-09 12:14:00|17496.39|17496.39|17496.39|17496.39|17496.39|17496.39|17496.39|17496.39|0
1639052060000|2021-12-09 12:14:20|17497.21|17497.21|17493.73|17493.73|17497.21|17497.21|17493.73|17493.73|0
1639052070000|2021-12-09 12:14:30|17494.29|17494.29|17496.28|17496.28|17496.28|17496.28|17494.29|17494.29|0
1639052080000|2021-12-09 12:14:40|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|17495.81|0
1639052110000|2021-12-09 12:15:10|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|17494.99|0
1639052150000|2021-12-09 12:15:50|17496.4|17496.4|17500.14|17500.14|17500.14|17500.14|17496.4|17496.4|0
1639052160000|2021-12-09 12:16:00|17500.96|17500.96|17500.96|17500.96|17500.96|17500.96|17500.96|17500.96|0
1639052210000|2021-12-09 12:16:50|17501.9|17501.9|17502.84|17502.84|17502.84|17502.84|17501.43|17501.43|0
1639052220000|2021-12-09 12:17:00|17503.75|17503.75|17503.53|17503.53|17503.75|17503.75|17503.53|17503.53|0
1639052230000|2021-12-09 12:17:10|17504.35|17504.35|17504.35|17504.35|17504.35|17504.35|17504.35|17504.35|0
1639052240000|2021-12-09 12:17:20|17505.76|17505.76|17505.29|17505.29|17505.76|17505.76|17505.29|17505.29|0
1639052250000|2021-12-09 12:17:30|17504.82|17504.82|17504.35|17504.35|17504.82|17504.82|17504.35|17504.35|0
1639052280000|2021-12-09 12:18:00|17504.55|17504.55|17504.76|17504.76|17504.76|17504.76|17504.55|17504.55|0
1639052300000|2021-12-09 12:18:20|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|0
1639052320000|2021-12-09 12:18:40|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|17507.05|0
1639052360000|2021-12-09 12:19:20|17509.92|17509.92|17509.92|17509.92|17509.92|17509.92|17509.92|17509.92|0
1639052370000|2021-12-09 12:19:30|17510.86|17510.86|17510.86|17510.86|17510.86|17510.86|17510.86|17510.86|0
1639052380000|2021-12-09 12:19:40|17511.33|17511.33|17511.33|17511.33|17511.33|17511.33|17511.33|17511.33|0
1639052410000|2021-12-09 12:20:10|17514.32|17514.32|17518.47|17518.47|17518.47|17518.47|17514.32|17514.32|0
1639052430000|2021-12-09 12:20:30|17520.11|17520.11|17520.11|17520.11|17520.11|17520.11|17520.11|17520.11|0
1639052450000|2021-12-09 12:20:50|17520.58|17520.58|17521.05|17521.05|17521.52|17521.52|17520.58|17520.58|0
1639052490000|2021-12-09 12:21:30|17520.58|17520.58|17520.58|17520.58|17520.58|17520.58|17520.58|17520.58|0
1639052510000|2021-12-09 12:21:50|17522.06|17522.06|17523.06|17523.06|17523.06|17523.06|17522.06|17522.06|0
1639052550000|2021-12-09 12:22:30|17524|17524|17524.61|17524.61|17524.61|17524.61|17524|17524|0
1639052570000|2021-12-09 12:22:50|17529.18|17529.18|17529.65|17529.65|17529.65|17529.65|17529.18|17529.18|0
1639052580000|2021-12-09 12:23:00|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|0
1639052590000|2021-12-09 12:23:10|17529.62|17529.62|17529.62|17529.62|17529.62|17529.62|17529.62|17529.62|0
1639052600000|2021-12-09 12:23:20|17530.59|17530.59|17527.72|17527.72|17530.59|17530.59|17527.72|17527.72|0
1639052640000|2021-12-09 12:24:00|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|0
1639052700000|2021-12-09 12:25:00|17529.26|17529.26|17529.26|17529.26|17529.26|17529.26|17529.26|17529.26|0
1639052730000|2021-12-09 12:25:30|17529.47|17529.47|17530.17|17530.17|17530.17|17530.17|17529.26|17529.26|0
1639052820000|2021-12-09 12:27:00|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|17528.44|0
1639052850000|2021-12-09 12:27:30|17527.97|17527.97|17528.44|17528.44|17528.44|17528.44|17527.97|17527.97|0
1639052880000|2021-12-09 12:28:00|17527.97|17527.97|17526.34|17526.34|17527.97|17527.97|17526.34|17526.34|0
1639052900000|2021-12-09 12:28:20|17526.9|17526.9|17526.9|17526.9|17526.9|17526.9|17526.9|17526.9|0
1639052910000|2021-12-09 12:28:30|17528.33|17528.33|17528.33|17528.33|17528.33|17528.33|17528.33|17528.33|0
1639052930000|2021-12-09 12:28:50|17529.36|17529.36|17528.95|17528.95|17529.36|17529.36|17528.95|17528.95|0
1639052950000|2021-12-09 12:29:10|17528.54|17528.54|17528.54|17528.54|17528.54|17528.54|17528.54|17528.54|0
1639052970000|2021-12-09 12:29:30|17527.72|17527.72|17526.37|17526.37|17527.72|17527.72|17525.9|17525.9|0
1639053010000|2021-12-09 12:30:10|17526.84|17526.84|17525.9|17525.9|17527.31|17527.31|17525.9|17525.9|0
1639053030000|2021-12-09 12:30:30|17529.65|17529.65|17529.65|17529.65|17529.65|17529.65|17529.65|17529.65|0
1639053050000|2021-12-09 12:30:50|17529.24|17529.24|17529.65|17529.65|17529.65|17529.65|17529.24|17529.24|0
1639053070000|2021-12-09 12:31:10|17531.24|17531.24|17533.69|17533.69|17533.69|17533.69|17531.24|17531.24|0
1639053100000|2021-12-09 12:31:40|17533.89|17533.89|17533.16|17533.16|17534.3|17534.3|17533.16|17533.16|0
1639053110000|2021-12-09 12:31:50|17534.27|17534.27|17528.47|17528.47|17534.27|17534.27|17528.47|17528.47|0
1639053140000|2021-12-09 12:32:20|17529.41|17529.41|17529.41|17529.41|17529.41|17529.41|17529.41|17529.41|0
1639053240000|2021-12-09 12:34:00|17529.88|17529.88|17529.88|17529.88|17529.88|17529.88|17529.88|17529.88|0
1639053350000|2021-12-09 12:35:50|17528.88|17528.88|17529.38|17529.38|17529.38|17529.38|17528.88|17528.88|0
1639053400000|2021-12-09 12:36:40|17532.25|17532.25|17537.36|17537.36|17537.36|17537.36|17532.25|17532.25|0
1639053480000|2021-12-09 12:38:00|17536.95|17536.95|17536.13|17536.13|17536.95|17536.95|17536.13|17536.13|0
1639053490000|2021-12-09 12:38:10|17537.25|17537.25|17537.8|17537.8|17537.8|17537.8|17537.25|17537.25|0
1639053540000|2021-12-09 12:39:00|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|17536.86|0
1639053550000|2021-12-09 12:39:10|17536.3|17536.3|17536.3|17536.3|17536.86|17536.86|17536.3|17536.3|0
1639053560000|2021-12-09 12:39:20|17533.56|17533.56|17533.56|17533.56|17533.56|17533.56|17533.56|17533.56|0
1639053570000|2021-12-09 12:39:30|17532.62|17532.62|17531.2|17531.2|17532.62|17532.62|17530.26|17530.26|0
1639053590000|2021-12-09 12:39:50|17530.26|17530.26|17529.79|17529.79|17530.26|17530.26|17529.79|17529.79|0
1639053600000|2021-12-09 12:40:00|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|0
1639053630000|2021-12-09 12:40:30|17532.14|17532.14|17532.14|17532.14|17532.14|17532.14|17532.14|17532.14|0
1639053640000|2021-12-09 12:40:40|17531.67|17531.67|17531.67|17531.67|17531.67|17531.67|17531.67|17531.67|0
1639053670000|2021-12-09 12:41:10|17532.09|17532.09|17531.67|17531.67|17532.09|17532.09|17531.67|17531.67|0
1639053700000|2021-12-09 12:41:40|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|17533.11|0
1639053740000|2021-12-09 12:42:20|17532.21|17532.21|17532.21|17532.21|17532.21|17532.21|17532.21|17532.21|0
1639053750000|2021-12-09 12:42:30|17532.68|17532.68|17532.68|17532.68|17532.68|17532.68|17532.68|17532.68|0
1639053760000|2021-12-09 12:42:40|17533.15|17533.15|17533.37|17533.37|17533.37|17533.37|17533.15|17533.15|0
1639053790000|2021-12-09 12:43:10|17530.92|17530.92|17530.92|17530.92|17530.92|17530.92|17530.92|17530.92|0
1639053820000|2021-12-09 12:43:40|17530.1|17530.1|17530.1|17530.1|17530.1|17530.1|17530.1|17530.1|0
1639053850000|2021-12-09 12:44:10|17529.61|17529.61|17529.61|17529.61|17529.61|17529.61|17529.61|17529.61|0
1639053890000|2021-12-09 12:44:50|17531.24|17531.24|17531.24|17531.24|17531.24|17531.24|17531.24|17531.24|0
1639054010000|2021-12-09 12:46:50|17530.68|17530.68|17530.68|17530.68|17530.68|17530.68|17530.68|17530.68|0
1639054030000|2021-12-09 12:47:10|17531.5|17531.5|17532.32|17532.32|17532.32|17532.32|17531.5|17531.5|0
1639054070000|2021-12-09 12:47:50|17531.5|17531.5|17531.5|17531.5|17531.5|17531.5|17531.5|17531.5|0
1639054100000|2021-12-09 12:48:20|17528.63|17528.63|17527.82|17527.82|17528.63|17528.63|17527.82|17527.82|0
1639054140000|2021-12-09 12:49:00|17529.31|17529.31|17529.31|17529.31|17529.31|17529.31|17529.31|17529.31|0
1639054160000|2021-12-09 12:49:20|17534.69|17534.69|17545.61|17545.61|17545.61|17545.61|17534.69|17534.69|0
1639054170000|2021-12-09 12:49:30|17544.62|17544.62|17543.71|17543.71|17544.62|17544.62|17543.71|17543.71|0
1639054180000|2021-12-09 12:49:40|17545.19|17545.19|17545.59|17545.59|17546.51|17546.51|17545.19|17545.19|0
1639054190000|2021-12-09 12:49:50|17547.48|17547.48|17547.48|17547.48|17547.48|17547.48|17547.48|17547.48|0
1639054200000|2021-12-09 12:50:00|17548.91|17548.91|17549.73|17549.73|17549.73|17549.73|17548.91|17548.91|0
1639054230000|2021-12-09 12:50:30|17551.16|17551.16|17552.09|17552.09|17552.09|17552.09|17551.16|17551.16|0
1639054240000|2021-12-09 12:50:40|17552.5|17552.5|17552.5|17552.5|17552.5|17552.5|17552.5|17552.5|0
1639054290000|2021-12-09 12:51:30|17552.03|17552.03|17552.03|17552.03|17552.03|17552.03|17552.03|17552.03|0
1639054310000|2021-12-09 12:51:50|17554.48|17554.48|17554.48|17554.48|17554.48|17554.48|17554.48|17554.48|0
1639054330000|2021-12-09 12:52:10|17553.67|17553.67|17554.14|17554.14|17554.14|17554.14|17553.67|17553.67|0
1639054360000|2021-12-09 12:52:40|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|17555.08|0
1639054370000|2021-12-09 12:52:50|17554.17|17554.17|17554.17|17554.17|17554.17|17554.17|17554.17|17554.17|0
1639054400000|2021-12-09 12:53:20|17556.15|17556.15|17556.15|17556.15|17556.15|17556.15|17556.15|17556.15|0
1639054440000|2021-12-09 12:54:00|17555.68|17555.68|17553.84|17553.84|17555.68|17555.68|17553.84|17553.84|0
1639054450000|2021-12-09 12:54:10|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|17554.34|0
1639054490000|2021-12-09 12:54:50|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|0
1639054510000|2021-12-09 12:55:10|17551.08|17551.08|17552.51|17552.51|17552.51|17552.51|17551.08|17551.08|0
1639054530000|2021-12-09 12:55:30|17551.57|17551.57|17551.57|17551.57|17551.57|17551.57|17551.57|17551.57|0
1639054540000|2021-12-09 12:55:40|17552.04|17552.04|17552.04|17552.04|17552.04|17552.04|17552.04|17552.04|0
1639054590000|2021-12-09 12:56:30|17551.57|17551.57|17551.57|17551.57|17551.57|17551.57|17551.57|17551.57|0
1639054610000|2021-12-09 12:56:50|17550.58|17550.58|17550.08|17550.08|17550.58|17550.58|17550.08|17550.08|0
1639054630000|2021-12-09 12:57:10|17549.58|17549.58|17549.58|17549.58|17549.58|17549.58|17549.58|17549.58|0
1639054650000|2021-12-09 12:57:30|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|0
1639054660000|2021-12-09 12:57:40|17547.76|17547.76|17547.76|17547.76|17547.76|17547.76|17547.76|17547.76|0
1639054700000|2021-12-09 12:58:20|17548.2|17548.2|17547.26|17547.26|17548.2|17548.2|17547.26|17547.26|0
1639054730000|2021-12-09 12:58:50|17548.15|17548.15|17547.6|17547.6|17548.15|17548.15|17547.6|17547.6|0
1639054750000|2021-12-09 12:59:10|17549.27|17549.27|17549.27|17549.27|17549.27|17549.27|17549.27|17549.27|0
1639054760000|2021-12-09 12:59:20|17551.1|17551.1|17551.1|17551.1|17551.1|17551.1|17551.1|17551.1|0
1639054800000|2021-12-09 13:00:00|17551.56|17551.56|17552.97|17552.97|17552.97|17552.97|17551.56|17551.56|0
1639054810000|2021-12-09 13:00:10|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|17552.51|0
1639054860000|2021-12-09 13:01:00|17551.89|17551.89|17547.5|17547.5|17551.89|17551.89|17547.5|17547.5|0
1639054870000|2021-12-09 13:01:10|17547.29|17547.29|17540.14|17540.14|17547.29|17547.29|17540.14|17540.14|0
1639054880000|2021-12-09 13:01:20|17538.73|17538.73|17538.73|17538.73|17538.73|17538.73|17538.73|17538.73|0
1639054890000|2021-12-09 13:01:30|17539.55|17539.55|17539.55|17539.55|17539.55|17539.55|17539.55|17539.55|0
1639054900000|2021-12-09 13:01:40|17541.37|17541.37|17542.29|17542.29|17542.29|17542.29|17541.37|17541.37|0
1639054910000|2021-12-09 13:01:50|17543.2|17543.2|17543.2|17543.2|17543.2|17543.2|17543.2|17543.2|0
1639054930000|2021-12-09 13:02:10|17543.76|17543.76|17543.76|17543.76|17543.76|17543.76|17543.76|17543.76|0
1639054950000|2021-12-09 13:02:30|17541.93|17541.93|17541.93|17541.93|17541.93|17541.93|17541.93|17541.93|0
1639054990000|2021-12-09 13:03:10|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|17542.75|0
1639055030000|2021-12-09 13:03:50|17543.69|17543.69|17543.22|17543.22|17543.69|17543.69|17543.22|17543.22|0
1639055050000|2021-12-09 13:04:10|17543.78|17543.78|17544.33|17544.33|17544.33|17544.33|17543.78|17543.78|0
1639055060000|2021-12-09 13:04:20|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|17543.42|0
1639055090000|2021-12-09 13:04:50|17544.24|17544.24|17544.24|17544.24|17544.24|17544.24|17544.24|17544.24|0
1639055170000|2021-12-09 13:06:10|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|17545.05|0
1639055190000|2021-12-09 13:06:30|17543.64|17543.64|17545|17545|17545.27|17545.27|17543.64|17543.64|0
1639055200000|2021-12-09 13:06:40|17545.94|17545.94|17546.85|17546.85|17546.85|17546.85|17545.94|17545.94|0
1639055210000|2021-12-09 13:06:50|17549.59|17549.59|17551.55|17551.55|17552.02|17552.02|17549.59|17549.59|0
1639055220000|2021-12-09 13:07:00|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|17550.61|0
1639055260000|2021-12-09 13:07:40|17548.78|17548.78|17548.78|17548.78|17548.78|17548.78|17548.78|17548.78|0
1639055280000|2021-12-09 13:08:00|17546.43|17546.43|17545.96|17545.96|17546.43|17546.43|17545.96|17545.96|0
1639055290000|2021-12-09 13:08:10|17546.16|17546.16|17545.22|17545.22|17546.16|17546.16|17545.22|17545.22|0
1639055300000|2021-12-09 13:08:20|17544.75|17544.75|17544.75|17544.75|17544.75|17544.75|17544.75|17544.75|0
1639055310000|2021-12-09 13:08:30|17543.34|17543.34|17543.34|17543.34|17543.34|17543.34|17543.34|17543.34|0
1639055320000|2021-12-09 13:08:40|17543.55|17543.55|17544.49|17544.49|17544.49|17544.49|17543.55|17543.55|0
1639055370000|2021-12-09 13:09:30|17544.04|17544.04|17544.04|17544.04|17544.04|17544.04|17544.04|17544.04|0
1639055400000|2021-12-09 13:10:00|17543.57|17543.57|17543.11|17543.11|17543.57|17543.57|17543.11|17543.11|0
1639055410000|2021-12-09 13:10:10|17544.05|17544.05|17544.05|17544.05|17544.05|17544.05|17544.05|17544.05|0
1639055420000|2021-12-09 13:10:20|17543.84|17543.84|17544.4|17544.4|17544.4|17544.4|17543.84|17543.84|0
1639055430000|2021-12-09 13:10:30|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|17544.61|0
1639055460000|2021-12-09 13:11:00|17543.17|17543.17|17543.17|17543.17|17543.17|17543.17|17543.17|17543.17|0
1639055500000|2021-12-09 13:11:40|17543.64|17543.64|17543.64|17543.64|17543.64|17543.64|17543.64|17543.64|0
1639055570000|2021-12-09 13:12:50|17544.31|17544.31|17545.35|17545.35|17545.35|17545.35|17543.5|17543.5|0
1639055670000|2021-12-09 13:14:30|17546.27|17546.27|17546.27|17546.27|17546.27|17546.27|17546.27|17546.27|0
1639055680000|2021-12-09 13:14:40|17545.35|17545.35|17546.79|17546.79|17546.79|17546.79|17545.35|17545.35|0
1639055690000|2021-12-09 13:14:50|17547.2|17547.2|17547.2|17547.2|17547.2|17547.2|17547.2|17547.2|0
1639055700000|2021-12-09 13:15:00|17548.14|17548.14|17548.14|17548.14|17548.14|17548.14|17548.14|17548.14|0
1639055720000|2021-12-09 13:15:20|17549.57|17549.57|17548.7|17548.7|17549.57|17549.57|17548.14|17548.14|0
1639055740000|2021-12-09 13:15:40|17549.16|17549.16|17549.16|17549.16|17549.16|17549.16|17549.16|17549.16|0
1639055760000|2021-12-09 13:16:00|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|17548.35|0
1639055780000|2021-12-09 13:16:20|17546.91|17546.91|17546.45|17546.45|17546.91|17546.91|17546.45|17546.45|0
1639055870000|2021-12-09 13:17:50|17545.53|17545.53|17545.53|17545.53|17545.53|17545.53|17545.53|17545.53|0
1639055890000|2021-12-09 13:18:10|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|17546.45|0
1639055900000|2021-12-09 13:18:20|17547.86|17547.86|17547.86|17547.86|17547.86|17547.86|17547.86|17547.86|0
1639055910000|2021-12-09 13:18:30|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|17548.67|0
1639055930000|2021-12-09 13:18:50|17548.26|17548.26|17548.67|17548.67|17548.67|17548.67|17548.26|17548.26|0
1639055970000|2021-12-09 13:19:30|17550.5|17550.5|17550.5|17550.5|17550.5|17550.5|17550.5|17550.5|0
1639055980000|2021-12-09 13:19:40|17549.09|17549.09|17549.09|17549.09|17549.09|17549.09|17549.09|17549.09|0
1639055990000|2021-12-09 13:19:50|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|0
1639056020000|2021-12-09 13:20:20|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|17548.13|0
1639056050000|2021-12-09 13:20:50|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|17547.63|0
1639056060000|2021-12-09 13:21:00|17546.69|17546.69|17546.22|17546.22|17546.69|17546.69|17546.22|17546.22|0
1639056080000|2021-12-09 13:21:20|17547.63|17547.63|17549.62|17549.62|17549.62|17549.62|17547.63|17547.63|0
1639056100000|2021-12-09 13:21:40|17555.35|17555.35|17555.35|17555.35|17555.35|17555.35|17555.35|17555.35|0
1639056150000|2021-12-09 13:22:30|17554.94|17554.94|17555.38|17555.38|17555.38|17555.38|17554.47|17554.47|0
1639056170000|2021-12-09 13:22:50|17554.56|17554.56|17554.56|17554.56|17554.56|17554.56|17554.56|17554.56|0
1639056190000|2021-12-09 13:23:10|17555.5|17555.5|17555.5|17555.5|17555.5|17555.5|17555.5|17555.5|0
1639056220000|2021-12-09 13:23:40|17554.68|17554.68|17553.91|17553.91|17554.68|17554.68|17553.56|17553.56|0
1639056230000|2021-12-09 13:23:50|17553.24|17553.24|17535.68|17535.68|17553.24|17553.24|17535.68|17535.68|0
1639056240000|2021-12-09 13:24:00|17531.39|17531.39|17529.9|17529.9|17531.39|17531.39|17529.9|17529.9|0
1639056250000|2021-12-09 13:24:10|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|17530.12|0
1639056260000|2021-12-09 13:24:20|17531.06|17531.06|17530.07|17530.07|17534.34|17534.34|17530.07|17530.07|0
1639056270000|2021-12-09 13:24:30|17530.62|17530.62|17530.62|17530.62|17530.62|17530.62|17530.62|17530.62|0
1639056290000|2021-12-09 13:24:50|17531.12|17531.12|17530.19|17530.19|17531.12|17531.12|17530.19|17530.19|0
1639056300000|2021-12-09 13:25:00|17532.08|17532.08|17532.9|17532.9|17532.9|17532.9|17532.08|17532.08|0
1639056310000|2021-12-09 13:25:10|17538.5|17538.5|17539.05|17539.05|17539.05|17539.05|17538.5|17538.5|0
1639056320000|2021-12-09 13:25:20|17539.52|17539.52|17539.52|17539.52|17539.52|17539.52|17539.52|17539.52|0
1639056350000|2021-12-09 13:25:50|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|0
1639056390000|2021-12-09 13:26:30|17539.1|17539.1|17539.51|17539.51|17540.94|17540.94|17539.1|17539.1|0
1639056420000|2021-12-09 13:27:00|17539.72|17539.72|17539.72|17539.72|17539.72|17539.72|17539.72|17539.72|0
1639056440000|2021-12-09 13:27:20|17541|17541|17541|17541|17541|17541|17541|17541|0
1639056450000|2021-12-09 13:27:30|17543.23|17543.23|17543.23|17543.23|17543.23|17543.23|17543.23|17543.23|0
1639056460000|2021-12-09 13:27:40|17544.22|17544.22|17545.51|17545.51|17545.51|17545.51|17544.22|17544.22|0
1639056480000|2021-12-09 13:28:00|17551.24|17551.24|17551.24|17551.24|17551.24|17551.24|17551.24|17551.24|0
1639056490000|2021-12-09 13:28:10|17553.07|17553.07|17553.89|17553.89|17553.89|17553.89|17553.07|17553.07|0
1639056510000|2021-12-09 13:28:30|17553.48|17553.48|17553.48|17553.48|17553.48|17553.48|17553.48|17553.48|0
1639056590000|2021-12-09 13:29:50|17552.56|17552.56|17552.56|17552.56|17552.56|17552.56|17552.56|17552.56|0
1639056600000|2021-12-09 13:30:00|17553.48|17553.48|17553.97|17553.97|17553.97|17553.97|17553.48|17553.48|0
1639056610000|2021-12-09 13:30:10|17552.56|17552.56|17552.56|17552.56|17552.56|17552.56|17552.56|17552.56|0
1639056660000|2021-12-09 13:31:00|17552|17552|17552|17552|17552|17552|17552|17552|0
1639056680000|2021-12-09 13:31:20|17553|17553|17553.47|17553.47|17553.47|17553.47|17553|17553|0
1639056720000|2021-12-09 13:32:00|17553|17553|17551.71|17551.71|17553|17553|17551.71|17551.71|0
1639056730000|2021-12-09 13:32:10|17552.62|17552.62|17550.07|17550.07|17552.62|17552.62|17550.07|17550.07|0
1639056740000|2021-12-09 13:32:20|17549.26|17549.26|17546.04|17546.04|17549.26|17549.26|17545.22|17545.22|0
1639056760000|2021-12-09 13:32:40|17545.22|17545.22|17544.25|17544.25|17545.22|17545.22|17544.25|17544.25|0
1639056770000|2021-12-09 13:32:50|17543.78|17543.78|17543.78|17543.78|17543.78|17543.78|17543.78|17543.78|0
1639056790000|2021-12-09 13:33:10|17543.32|17543.32|17543.32|17543.32|17543.32|17543.32|17543.32|17543.32|0
1639056850000|2021-12-09 13:34:10|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|17545.77|0
1639056860000|2021-12-09 13:34:20|17546.24|17546.24|17555.48|17555.48|17555.48|17555.48|17546.24|17546.24|0
1639056900000|2021-12-09 13:35:00|17548.32|17548.32|17548.06|17548.06|17548.32|17548.32|17547.5|17547.5|0
1639056910000|2021-12-09 13:35:10|17547.5|17547.5|17546.59|17546.59|17547.5|17547.5|17546.59|17546.59|0
1639056920000|2021-12-09 13:35:20|17547.53|17547.53|17547.53|17547.53|17547.53|17547.53|17547.53|17547.53|0
1639056940000|2021-12-09 13:35:40|17546.62|17546.62|17546.62|17546.62|17546.62|17546.62|17546.62|17546.62|0
1639057040000|2021-12-09 13:37:20|17544.98|17544.98|17542.01|17542.01|17544.98|17544.98|17542.01|17542.01|0
1639057070000|2021-12-09 13:37:50|17541.1|17541.1|17542.01|17542.01|17542.01|17542.01|17541.1|17541.1|0
1639057080000|2021-12-09 13:38:00|17540.6|17540.6|17540.6|17540.6|17540.6|17540.6|17540.6|17540.6|0
1639057130000|2021-12-09 13:38:50|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|17541.07|0
1639057140000|2021-12-09 13:39:00|17539.96|17539.96|17539.96|17539.96|17539.96|17539.96|17539.96|17539.96|0
1639057150000|2021-12-09 13:39:10|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|0
1639057160000|2021-12-09 13:39:20|17537.52|17537.52|17537.52|17537.52|17537.52|17537.52|17537.52|17537.52|0
1639057260000|2021-12-09 13:41:00|17536.41|17536.41|17536.41|17536.41|17536.41|17536.41|17536.41|17536.41|0
1639057290000|2021-12-09 13:41:30|17535.94|17535.94|17535.94|17535.94|17535.94|17535.94|17535.94|17535.94|0
1639057320000|2021-12-09 13:42:00|17535.47|17535.47|17535.43|17535.43|17537.1|17537.1|17535.43|17535.43|0
1639057330000|2021-12-09 13:42:10|17536.1|17536.1|17536.1|17536.1|17536.1|17536.1|17536.1|17536.1|0
1639057350000|2021-12-09 13:42:30|17539|17539|17539|17539|17539|17539|17539|17539|0
1639057380000|2021-12-09 13:43:00|17541.29|17541.29|17542.23|17542.23|17542.23|17542.23|17541.29|17541.29|0
1639057390000|2021-12-09 13:43:10|17542.68|17542.68|17542.68|17542.68|17542.68|17542.68|17542.68|17542.68|0
1639057400000|2021-12-09 13:43:20|17542.47|17542.47|17542.47|17542.47|17542.47|17542.47|17542.47|17542.47|0
1639057430000|2021-12-09 13:43:50|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|17541.92|0
1639057450000|2021-12-09 13:44:10|17542.86|17542.86|17543.27|17543.27|17543.27|17543.27|17542.86|17542.86|0
1639057490000|2021-12-09 13:44:50|17544.9|17544.9|17544.9|17544.9|17544.9|17544.9|17544.9|17544.9|0
1639057520000|2021-12-09 13:45:20|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|17545.31|0
1639057530000|2021-12-09 13:45:30|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|17545.52|0
1639057540000|2021-12-09 13:45:40|17544.7|17544.7|17547.07|17547.07|17547.07|17547.07|17544.23|17544.23|0
1639057560000|2021-12-09 13:46:00|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|17546.6|0
1639057590000|2021-12-09 13:46:30|17546.19|17546.19|17545.98|17545.98|17546.19|17546.19|17545.98|17545.98|0
1639057600000|2021-12-09 13:46:40|17546.48|17546.48|17545.66|17545.66|17546.48|17546.48|17545.66|17545.66|0
1639057650000|2021-12-09 13:47:30|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|17546.48|0
1639057670000|2021-12-09 13:47:50|17546.95|17546.95|17549|17549|17549.93|17549.93|17546.95|17546.95|0
1639057680000|2021-12-09 13:48:00|17547.89|17547.89|17546.93|17546.93|17547.89|17547.89|17546.93|17546.93|0
1639057720000|2021-12-09 13:48:40|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|17546.46|0
1639057740000|2021-12-09 13:49:00|17547.37|17547.37|17547.57|17547.57|17548.49|17548.49|17547.37|17547.37|0
1639057820000|2021-12-09 13:50:20|17548.04|17548.04|17548.04|17548.04|17548.04|17548.04|17548.04|17548.04|0
1639057850000|2021-12-09 13:50:50|17548.51|17548.51|17548.98|17548.98|17548.98|17548.98|17548.51|17548.51|0
1639057900000|2021-12-09 13:51:40|17549.44|17549.44|17550.37|17550.37|17550.37|17550.37|17549.44|17549.44|0
1639057920000|2021-12-09 13:52:00|17550.17|17550.17|17551.14|17551.14|17551.14|17551.14|17550.17|17550.17|0
1639057930000|2021-12-09 13:52:10|17552.96|17552.96|17553.88|17553.88|17553.88|17553.88|17552.96|17552.96|0
1639057940000|2021-12-09 13:52:20|17553.32|17553.32|17553.32|17553.32|17553.32|17553.32|17553.32|17553.32|0
1639058010000|2021-12-09 13:53:30|17552.5|17552.5|17552.5|17552.5|17552.5|17552.5|17551.69|17551.69|0
1639058030000|2021-12-09 13:53:50|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|17553.91|0
1639058070000|2021-12-09 13:54:30|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|0
1639058110000|2021-12-09 13:55:10|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|17554.36|0
1639058120000|2021-12-09 13:55:20|17555.18|17555.18|17555.18|17555.18|17555.18|17555.18|17555.18|17555.18|0
1639058140000|2021-12-09 13:55:40|17555.64|17555.64|17555.64|17555.64|17555.64|17555.64|17555.64|17555.64|0
1639058150000|2021-12-09 13:55:50|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|17554.83|0
1639058160000|2021-12-09 13:56:00|17555.39|17555.39|17554.92|17554.92|17555.39|17555.39|17554.92|17554.92|0
1639058220000|2021-12-09 13:57:00|17554.42|17554.42|17553.61|17553.61|17554.42|17554.42|17553.61|17553.61|0
1639058230000|2021-12-09 13:57:10|17553.14|17553.14|17551.28|17551.28|17553.14|17553.14|17551.28|17551.28|0
1639058240000|2021-12-09 13:57:20|17549.4|17549.4|17544.45|17544.45|17549.4|17549.4|17544.45|17544.45|0
1639058260000|2021-12-09 13:57:40|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|17546.35|0
1639058280000|2021-12-09 13:58:00|17546.82|17546.82|17546.82|17546.82|17546.82|17546.82|17546.82|17546.82|0
1639058290000|2021-12-09 13:58:10|17547.64|17547.64|17550.51|17550.51|17550.51|17550.51|17547.64|17547.64|0
1639058330000|2021-12-09 13:58:50|17550.97|17550.97|17550.97|17550.97|17550.97|17550.97|17550.97|17550.97|0
1639058380000|2021-12-09 13:59:40|17551.94|17551.94|17552.91|17552.91|17552.91|17552.91|17551.94|17551.94|0
1639058400000|2021-12-09 14:00:00|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|17553.73|0
1639058410000|2021-12-09 14:00:10|17555.14|17555.14|17556.08|17556.08|17556.08|17556.08|17555.14|17555.14|0
1639058420000|2021-12-09 14:00:20|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|17557.19|0
1639058430000|2021-12-09 14:00:30|17560.11|17560.11|17565.13|17565.13|17565.13|17565.13|17560.11|17560.11|0
1639058450000|2021-12-09 14:00:50|17565.6|17565.6|17565.13|17565.13|17565.6|17565.6|17565.13|17565.13|0
1639058470000|2021-12-09 14:01:10|17566.05|17566.05|17566.05|17566.05|17566.05|17566.05|17566.05|17566.05|0
1639058500000|2021-12-09 14:01:40|17566.25|17566.25|17566.25|17566.25|17566.25|17566.25|17566.25|17566.25|0
1639058510000|2021-12-09 14:01:50|17566.72|17566.72|17566.72|17566.72|17566.72|17566.72|17566.72|17566.72|0
1639058610000|2021-12-09 14:03:30|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|17567.84|0
1639058630000|2021-12-09 14:03:50|17570.7|17570.7|17567.84|17567.84|17570.7|17570.7|17567.84|17567.84|0
1639058650000|2021-12-09 14:04:10|17568.65|17568.65|17568.65|17568.65|17568.65|17568.65|17568.65|17568.65|0
1639058670000|2021-12-09 14:04:30|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|17569.68|0
1639058680000|2021-12-09 14:04:40|17567.45|17567.45|17566.02|17566.02|17567.45|17567.45|17566.02|17566.02|0
1639058690000|2021-12-09 14:04:50|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|0
1639058730000|2021-12-09 14:05:30|17563.67|17563.67|17563.2|17563.2|17563.67|17563.67|17563.2|17563.2|0
1639058740000|2021-12-09 14:05:40|17562.64|17562.64|17558.91|17558.91|17562.64|17562.64|17558.91|17558.91|0
1639058780000|2021-12-09 14:06:20|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|17559.82|0
1639058790000|2021-12-09 14:06:30|17560.76|17560.76|17560.76|17560.76|17560.76|17560.76|17560.76|17560.76|0
1639058800000|2021-12-09 14:06:40|17560.29|17560.29|17567.14|17567.14|17567.14|17567.14|17560.29|17560.29|0
1639058880000|2021-12-09 14:08:00|17565.57|17565.57|17565.57|17565.57|17565.57|17565.57|17565.57|17565.57|0
1639058900000|2021-12-09 14:08:20|17566.51|17566.51|17563.23|17563.23|17566.51|17566.51|17561.69|17561.69|0
1639058910000|2021-12-09 14:08:30|17561.8|17561.8|17561.8|17561.8|17561.8|17561.8|17561.8|17561.8|0
1639058940000|2021-12-09 14:09:00|17563.21|17563.21|17564.64|17564.64|17564.64|17564.64|17563.21|17563.21|0
1639059020000|2021-12-09 14:10:20|17563.83|17563.83|17563.83|17563.83|17563.83|17563.83|17563.83|17563.83|0
1639059060000|2021-12-09 14:11:00|17562.88|17562.88|17562.88|17562.88|17562.88|17562.88|17562.88|17562.88|0
1639059070000|2021-12-09 14:11:10|17562.39|17562.39|17561.28|17561.28|17562.39|17562.39|17561.28|17561.28|0
1639059080000|2021-12-09 14:11:20|17561.48|17561.48|17561.48|17561.48|17561.48|17561.48|17560.55|17560.55|0
1639059100000|2021-12-09 14:11:40|17562.39|17562.39|17562.39|17562.39|17562.39|17562.39|17562.39|17562.39|0
1639059120000|2021-12-09 14:12:00|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|17562.95|0
1639059170000|2021-12-09 14:12:50|17562.46|17562.46|17562.46|17562.46|17562.46|17562.46|17562.46|17562.46|0
1639059200000|2021-12-09 14:13:20|17563.87|17563.87|17563.87|17563.87|17563.87|17563.87|17563.87|17563.87|0
1639059210000|2021-12-09 14:13:30|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|17559.57|0
1639059220000|2021-12-09 14:13:40|17560.56|17560.56|17564.86|17564.86|17564.86|17564.86|17560.56|17560.56|0
1639059240000|2021-12-09 14:14:00|17564.39|17564.39|17564.56|17564.56|17565.51|17565.51|17564.39|17564.39|0
1639059250000|2021-12-09 14:14:10|17564.01|17564.01|17563.45|17563.45|17564.01|17564.01|17563.45|17563.45|0
1639059260000|2021-12-09 14:14:20|17562.95|17562.95|17561.13|17561.13|17562.95|17562.95|17561.13|17561.13|0
1639059270000|2021-12-09 14:14:30|17560.31|17560.31|17560.31|17560.31|17560.31|17560.31|17560.31|17560.31|0
1639059280000|2021-12-09 14:14:40|17559.84|17559.84|17559.87|17559.87|17559.87|17559.87|17558.93|17558.93|0
1639059310000|2021-12-09 14:15:10|17560.07|17560.07|17560.07|17560.07|17560.07|17560.07|17560.07|17560.07|0
1639059320000|2021-12-09 14:15:20|17560.89|17560.89|17560.89|17560.89|17560.89|17560.89|17560.89|17560.89|0
1639059410000|2021-12-09 14:16:50|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|17562.32|0
1639059480000|2021-12-09 14:18:00|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|17562.79|0
1639059620000|2021-12-09 14:20:20|17561.85|17561.85|17561.85|17561.85|17561.85|17561.85|17561.85|17561.85|0
1639059640000|2021-12-09 14:20:40|17561.03|17561.03|17561.03|17561.03|17561.03|17561.03|17561.03|17561.03|0
1639059650000|2021-12-09 14:20:50|17558.22|17558.22|17558.22|17558.22|17558.22|17558.22|17558.22|17558.22|0
1639059670000|2021-12-09 14:21:10|17557.1|17557.1|17556.19|17556.19|17557.1|17557.1|17556.19|17556.19|0
1639059700000|2021-12-09 14:21:40|17554.56|17554.56|17552.37|17552.37|17554.56|17554.56|17552.37|17552.37|0
1639059710000|2021-12-09 14:21:50|17550.95|17550.95|17551.9|17551.9|17551.9|17551.9|17550.95|17550.95|0
1639059720000|2021-12-09 14:22:00|17551.08|17551.08|17551.08|17551.08|17551.08|17551.08|17551.08|17551.08|0
1639059730000|2021-12-09 14:22:10|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|17552.02|0
1639059740000|2021-12-09 14:22:20|17552.96|17552.96|17552.96|17552.96|17552.96|17552.96|17552.96|17552.96|0
1639059760000|2021-12-09 14:22:40|17552.46|17552.46|17552.46|17552.46|17552.46|17552.46|17552.46|17552.46|0
1639059800000|2021-12-09 14:23:20|17553.38|17553.38|17554.29|17554.29|17554.29|17554.29|17553.38|17553.38|0
1639059820000|2021-12-09 14:23:40|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|17555.11|0
1639059830000|2021-12-09 14:23:50|17556.52|17556.52|17556.52|17556.52|17556.52|17556.52|17556.52|17556.52|0
1639059840000|2021-12-09 14:24:00|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|17558.15|0
1639059860000|2021-12-09 14:24:20|17557.34|17557.34|17557.34|17557.34|17557.34|17557.34|17557.34|17557.34|0
1639059890000|2021-12-09 14:24:50|17555.92|17555.92|17555.45|17555.45|17555.92|17555.92|17555.45|17555.45|0
1639059940000|2021-12-09 14:25:40|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|17556.87|0
1639060040000|2021-12-09 14:27:20|17557.33|17557.33|17555.92|17555.92|17557.33|17557.33|17555.92|17555.92|0
1639060070000|2021-12-09 14:27:50|17554.1|17554.1|17549.95|17549.95|17554.1|17554.1|17549.95|17549.95|0
1639060080000|2021-12-09 14:28:00|17547.95|17547.95|17547.95|17547.95|17547.95|17547.95|17547.95|17547.95|0
1639060100000|2021-12-09 14:28:20|17547.4|17547.4|17547.4|17547.4|17547.4|17547.4|17547.4|17547.4|0
1639060110000|2021-12-09 14:28:30|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|0
1639060130000|2021-12-09 14:28:50|17548.27|17548.27|17547.25|17547.25|17548.27|17548.27|17547.25|17547.25|0
1639060140000|2021-12-09 14:29:00|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|17548.36|0
1639060150000|2021-12-09 14:29:10|17550.59|17550.59|17550.15|17550.15|17550.59|17550.59|17549.48|17549.48|0
1639060160000|2021-12-09 14:29:20|17548.48|17548.48|17547.71|17547.71|17549.03|17549.03|17547.71|17547.71|0
1639060170000|2021-12-09 14:29:30|17546.08|17546.08|17543|17543|17546.08|17546.08|17543|17543|0
1639060190000|2021-12-09 14:29:50|17542.53|17542.53|17542.53|17542.53|17542.53|17542.53|17542.53|17542.53|0
1639060200000|2021-12-09 14:30:00|17539.79|17539.79|17537.8|17537.8|17539.79|17539.79|17537.8|17537.8|0
1639060210000|2021-12-09 14:30:10|17538.27|17538.27|17539.19|17539.19|17539.19|17539.19|17538.27|17538.27|0
1639060220000|2021-12-09 14:30:20|17540.13|17540.13|17541.04|17541.04|17541.04|17541.04|17540.13|17540.13|0
1639060230000|2021-12-09 14:30:30|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|17540.57|0
1639060260000|2021-12-09 14:31:00|17539.66|17539.66|17542.67|17542.67|17542.67|17542.67|17539.66|17539.66|0
1639060270000|2021-12-09 14:31:10|17541.24|17541.24|17541.24|17541.24|17541.24|17541.24|17541.24|17541.24|0
1639060280000|2021-12-09 14:31:20|17540.77|17540.77|17540.77|17540.77|17540.77|17540.77|17540.77|17540.77|0
1639060290000|2021-12-09 14:31:30|17541.71|17541.71|17541.71|17541.71|17541.71|17541.71|17541.71|17541.71|0
1639060310000|2021-12-09 14:31:50|17541.15|17541.15|17541.15|17541.15|17541.15|17541.15|17541.15|17541.15|0
1639060330000|2021-12-09 14:32:10|17541.62|17541.62|17540.68|17540.68|17541.62|17541.62|17540.68|17540.68|0
1639060350000|2021-12-09 14:32:30|17539.25|17539.25|17539.25|17539.25|17539.25|17539.25|17539.25|17539.25|0
1639060370000|2021-12-09 14:32:50|17540.68|17540.68|17540.68|17540.68|17540.68|17540.68|17540.68|17540.68|0
1639060380000|2021-12-09 14:33:00|17541.5|17541.5|17544.81|17544.81|17545.37|17545.37|17541.5|17541.5|0
1639060390000|2021-12-09 14:33:10|17545.63|17545.63|17545.63|17545.63|17545.63|17545.63|17545.63|17545.63|0
1639060410000|2021-12-09 14:33:30|17544.72|17544.72|17546.18|17546.18|17546.18|17546.18|17544.72|17544.72|0
1639060430000|2021-12-09 14:33:50|17546.74|17546.74|17546.74|17546.74|17546.74|17546.74|17546.74|17546.74|0
1639060440000|2021-12-09 14:34:00|17545.82|17545.82|17545.82|17545.82|17545.82|17545.82|17545.82|17545.82|0
1639060470000|2021-12-09 14:34:30|17545.01|17545.01|17545.01|17545.01|17545.01|17545.01|17545.01|17545.01|0
1639060480000|2021-12-09 14:34:40|17544.54|17544.54|17544.54|17544.54|17544.54|17544.54|17544.54|17544.54|0
1639060490000|2021-12-09 14:34:50|17542.91|17542.91|17546.46|17546.46|17546.46|17546.46|17542.09|17542.09|0
1639060500000|2021-12-09 14:35:00|17546.96|17546.96|17552.46|17552.46|17552.46|17552.46|17546.96|17546.96|0
1639060510000|2021-12-09 14:35:10|17551.47|17551.47|17552.59|17552.59|17552.59|17552.59|17551.47|17551.47|0
1639060520000|2021-12-09 14:35:20|17552.03|17552.03|17553.15|17553.15|17553.15|17553.15|17552.03|17552.03|0
1639060550000|2021-12-09 14:35:50|17553.61|17553.61|17555.05|17555.05|17555.05|17555.05|17553.61|17553.61|0
1639060560000|2021-12-09 14:36:00|17556.16|17556.16|17556.16|17556.16|17556.16|17556.16|17556.16|17556.16|0
1639060590000|2021-12-09 14:36:30|17556.37|17556.37|17554.96|17554.96|17556.37|17556.37|17554.96|17554.96|0
1639060620000|2021-12-09 14:37:00|17555.77|17555.77|17555.77|17555.77|17555.77|17555.77|17555.77|17555.77|0
1639060640000|2021-12-09 14:37:20|17556.39|17556.39|17556.39|17556.39|17556.39|17556.39|17556.39|17556.39|0
1639060650000|2021-12-09 14:37:30|17557.33|17557.33|17556.86|17556.86|17557.33|17557.33|17556.86|17556.86|0
1639060680000|2021-12-09 14:38:00|17557.27|17557.27|17557.27|17557.27|17557.27|17557.27|17557.27|17557.27|0
1639060690000|2021-12-09 14:38:10|17558.9|17558.9|17559.37|17559.37|17559.37|17559.37|17558.9|17558.9|0
1639060710000|2021-12-09 14:38:30|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|17560.71|0
1639060720000|2021-12-09 14:38:40|17560.3|17560.3|17560.3|17560.3|17560.3|17560.3|17560.3|17560.3|0
1639060740000|2021-12-09 14:39:00|17559.83|17559.83|17560.05|17560.05|17560.05|17560.05|17559.83|17559.83|0
1639060750000|2021-12-09 14:39:10|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|17560.53|0
1639060790000|2021-12-09 14:39:50|17559.61|17559.61|17560.08|17560.08|17560.08|17560.08|17559.61|17559.61|0
1639060800000|2021-12-09 14:40:00|17561.81|17561.81|17564.06|17564.06|17564.06|17564.06|17561.81|17561.81|0
1639060820000|2021-12-09 14:40:20|17564.98|17564.98|17565.7|17565.7|17566.61|17566.61|17564.98|17564.98|0
1639060840000|2021-12-09 14:40:40|17565.23|17565.23|17565.23|17565.23|17565.23|17565.23|17565.23|17565.23|0
1639060850000|2021-12-09 14:40:50|17565.43|17565.43|17568.1|17568.1|17568.1|17568.1|17565.43|17565.43|0
1639060870000|2021-12-09 14:41:10|17570.33|17570.33|17570.33|17570.33|17570.33|17570.33|17570.33|17570.33|0
1639060890000|2021-12-09 14:41:30|17570.11|17570.11|17570.11|17570.11|17570.11|17570.11|17570.11|17570.11|0
1639060900000|2021-12-09 14:41:40|17569.19|17569.19|17571.02|17571.02|17571.02|17571.02|17569.19|17569.19|0
1639060920000|2021-12-09 14:42:00|17572.13|17572.13|17573.55|17573.55|17573.55|17573.55|17572.13|17572.13|0
1639060940000|2021-12-09 14:42:20|17571.72|17571.72|17571.72|17571.72|17571.72|17571.72|17571.72|17571.72|0
1639060950000|2021-12-09 14:42:30|17570.29|17570.29|17570.29|17570.29|17570.29|17570.29|17570.29|17570.29|0
1639060960000|2021-12-09 14:42:40|17565.6|17565.6|17566.51|17566.51|17567.01|17567.01|17565.6|17565.6|0
1639060980000|2021-12-09 14:43:00|17570.27|17570.27|17577.24|17577.24|17577.24|17577.24|17570.27|17570.27|0
1639061000000|2021-12-09 14:43:20|17577.74|17577.74|17578.73|17578.73|17578.73|17578.73|17577.74|17577.74|0
1639061020000|2021-12-09 14:43:40|17577.91|17577.91|17572.28|17572.28|17577.91|17577.91|17572.28|17572.28|0
1639061030000|2021-12-09 14:43:50|17571.46|17571.46|17572.89|17572.89|17572.89|17572.89|17571.46|17571.46|0
1639061040000|2021-12-09 14:44:00|17573.3|17573.3|17573.3|17573.3|17573.3|17573.3|17573.3|17573.3|0
1639061070000|2021-12-09 14:44:30|17574.24|17574.24|17573.13|17573.13|17574.24|17574.24|17573.13|17573.13|0
1639061090000|2021-12-09 14:44:50|17572.66|17572.66|17572.66|17572.66|17572.66|17572.66|17572.66|17572.66|0
1639061100000|2021-12-09 14:45:00|17571.72|17571.72|17567.91|17567.91|17571.72|17571.72|17567.91|17567.91|0
1639061110000|2021-12-09 14:45:10|17566.48|17566.48|17566.01|17566.01|17566.48|17566.48|17566.01|17566.01|0
1639061120000|2021-12-09 14:45:20|17564.58|17564.58|17565.39|17565.39|17565.39|17565.39|17564.58|17564.58|0
1639061140000|2021-12-09 14:45:40|17564.45|17564.45|17564.45|17564.45|17564.45|17564.45|17564.45|17564.45|0
1639061150000|2021-12-09 14:45:50|17565.89|17565.89|17565.89|17565.89|17565.89|17565.89|17565.89|17565.89|0
1639061160000|2021-12-09 14:46:00|17564.55|17564.55|17563.63|17563.63|17564.55|17564.55|17563.63|17563.63|0
1639061170000|2021-12-09 14:46:10|17563.43|17563.43|17564.86|17564.86|17564.86|17564.86|17563.43|17563.43|0
1639061180000|2021-12-09 14:46:20|17564.39|17564.39|17564.86|17564.86|17564.86|17564.86|17564.39|17564.39|0
1639061200000|2021-12-09 14:46:40|17565.85|17565.85|17566.75|17566.75|17566.75|17566.75|17565.85|17565.85|0
1639061210000|2021-12-09 14:46:50|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|17567.66|0
1639061220000|2021-12-09 14:47:00|17566.75|17566.75|17566.75|17566.75|17566.75|17566.75|17566.75|17566.75|0
1639061230000|2021-12-09 14:47:10|17566.27|17566.27|17565.86|17565.86|17566.27|17566.27|17565.86|17565.86|0
1639061260000|2021-12-09 14:47:40|17564.43|17564.43|17563.32|17563.32|17564.43|17564.43|17563.32|17563.32|0
1639061280000|2021-12-09 14:48:00|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|17564.14|0
1639061300000|2021-12-09 14:48:20|17561.59|17561.59|17562.41|17562.41|17562.41|17562.41|17561.59|17561.59|0
1639061310000|2021-12-09 14:48:30|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|17561.42|0
1639061320000|2021-12-09 14:48:40|17560.5|17560.5|17559.94|17559.94|17560.5|17560.5|17559.94|17559.94|0
1639061330000|2021-12-09 14:48:50|17560.41|17560.41|17559.92|17559.92|17560.41|17560.41|17559.92|17559.92|0
1639061400000|2021-12-09 14:50:00|17559.72|17559.72|17559.81|17559.81|17560.27|17560.27|17559.72|17559.72|0
1639061410000|2021-12-09 14:50:10|17559.19|17559.19|17558.31|17558.31|17559.19|17559.19|17558.31|17558.31|0
1639061420000|2021-12-09 14:50:20|17557.96|17557.96|17558.17|17558.17|17558.17|17558.17|17557.96|17557.96|0
1639061440000|2021-12-09 14:50:40|17559.6|17559.6|17560.01|17560.01|17561.04|17561.04|17559.6|17559.6|0
1639061450000|2021-12-09 14:50:50|17560.92|17560.92|17560.92|17560.92|17560.92|17560.92|17560.92|17560.92|0
1639061460000|2021-12-09 14:51:00|17561.74|17561.74|17561.74|17561.74|17561.74|17561.74|17561.74|17561.74|0
1639061470000|2021-12-09 14:51:10|17561.53|17561.53|17560.65|17560.65|17561.53|17561.53|17560.65|17560.65|0
1639061500000|2021-12-09 14:51:40|17557.03|17557.03|17557.05|17557.05|17557.05|17557.05|17555.62|17555.62|0
1639061510000|2021-12-09 14:51:50|17556.85|17556.85|17556.64|17556.64|17556.85|17556.85|17556.64|17556.64|0
1639061520000|2021-12-09 14:52:00|17557.26|17557.26|17557.52|17557.52|17557.52|17557.52|17557.05|17557.05|0
1639061530000|2021-12-09 14:52:10|17557.99|17557.99|17560.96|17560.96|17560.96|17560.96|17557.58|17557.58|0
1639061540000|2021-12-09 14:52:20|17560.14|17560.14|17560.14|17560.14|17560.14|17560.14|17560.14|17560.14|0
1639061560000|2021-12-09 14:52:40|17560.81|17560.81|17562.69|17562.69|17563.31|17563.31|17560.81|17560.81|0
1639061570000|2021-12-09 14:52:50|17563.17|17563.17|17563.17|17563.17|17563.17|17563.17|17563.17|17563.17|0
1639061580000|2021-12-09 14:53:00|17562.69|17562.69|17562.69|17562.69|17562.69|17562.69|17562.69|17562.69|0
1639061590000|2021-12-09 14:53:10|17562.22|17562.22|17562.22|17562.22|17562.22|17562.22|17562.22|17562.22|0
1639061600000|2021-12-09 14:53:20|17560.79|17560.79|17562.22|17562.22|17562.22|17562.22|17560.79|17560.79|0
1639061620000|2021-12-09 14:53:40|17563.25|17563.25|17563.25|17563.25|17563.25|17563.25|17563.25|17563.25|0
1639061630000|2021-12-09 14:53:50|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|17562.78|0
1639061690000|2021-12-09 14:54:50|17564.19|17564.19|17565.83|17565.83|17565.83|17565.83|17564.19|17564.19|0
1639061700000|2021-12-09 14:55:00|17564.19|17564.19|17563.38|17563.38|17564.19|17564.19|17563.38|17563.38|0
1639061750000|2021-12-09 14:55:50|17564.2|17564.2|17564.2|17564.2|17564.2|17564.2|17564.2|17564.2|0
1639061760000|2021-12-09 14:56:00|17565.11|17565.11|17564.2|17564.2|17565.11|17565.11|17564.2|17564.2|0
1639061770000|2021-12-09 14:56:10|17564.69|17564.69|17567.76|17567.76|17567.76|17567.76|17564.69|17564.69|0
1639061810000|2021-12-09 14:56:50|17567.26|17567.26|17565.83|17565.83|17567.26|17567.26|17565.83|17565.83|0
1639061830000|2021-12-09 14:57:10|17566.39|17566.39|17566.39|17566.39|17566.39|17566.39|17566.39|17566.39|0
1639061840000|2021-12-09 14:57:20|17564.2|17564.2|17564.2|17564.2|17564.2|17564.2|17564.2|17564.2|0
1639061880000|2021-12-09 14:58:00|17566.02|17566.02|17564.61|17564.61|17566.44|17566.44|17564.61|17564.61|0
1639061900000|2021-12-09 14:58:20|17565.52|17565.52|17565.52|17565.52|17565.52|17565.52|17565.52|17565.52|0
1639061910000|2021-12-09 14:58:30|17564.61|17564.61|17564.61|17564.61|17565.17|17565.17|17564.61|17564.61|0
1639061920000|2021-12-09 14:58:40|17564.4|17564.4|17564.4|17564.4|17564.4|17564.4|17564.4|17564.4|0
1639061930000|2021-12-09 14:58:50|17564.18|17564.18|17564.07|17564.07|17564.63|17564.63|17564.07|17564.07|0
1639061940000|2021-12-09 14:59:00|17565.18|17565.18|17565.41|17565.41|17565.41|17565.41|17565.18|17565.18|0
1639061980000|2021-12-09 14:59:40|17563.97|17563.97|17563.97|17563.97|17563.97|17563.97|17563.97|17563.97|0
1639061990000|2021-12-09 14:59:50|17566.84|17566.84|17569.86|17569.86|17569.86|17569.86|17566.84|17566.84|0
1639062000000|2021-12-09 15:00:00|17571.29|17571.29|17570.84|17570.84|17573.12|17573.12|17570.38|17570.38|0
1639062010000|2021-12-09 15:00:10|17572.27|17572.27|17572.27|17572.27|17572.27|17572.27|17572.27|17572.27|0
1639062030000|2021-12-09 15:00:30|17570.64|17570.64|17565.48|17565.48|17570.64|17570.64|17565.48|17565.48|0
1639062050000|2021-12-09 15:00:50|17566.42|17566.42|17567.84|17567.84|17567.84|17567.84|17566.42|17566.42|0
1639062060000|2021-12-09 15:01:00|17566.4|17566.4|17566.4|17566.4|17566.4|17566.4|17566.4|17566.4|0
1639062070000|2021-12-09 15:01:10|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|17565.71|0
1639062080000|2021-12-09 15:01:20|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|0
1639062090000|2021-12-09 15:01:30|17563.94|17563.94|17563.47|17563.47|17563.94|17563.94|17563.47|17563.47|0
1639062110000|2021-12-09 15:01:50|17562.66|17562.66|17565.23|17565.23|17565.23|17565.23|17562.66|17562.66|0
1639062120000|2021-12-09 15:02:00|17566.05|17566.05|17566.05|17566.05|17566.05|17566.05|17566.05|17566.05|0
1639062140000|2021-12-09 15:02:20|17566.6|17566.6|17566.96|17566.96|17569.34|17569.34|17566.6|17566.6|0
1639062180000|2021-12-09 15:03:00|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|0
1639062190000|2021-12-09 15:03:10|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|17566.96|0
1639062240000|2021-12-09 15:04:00|17564.86|17564.86|17563.92|17563.92|17564.86|17564.86|17563.92|17563.92|0
1639062260000|2021-12-09 15:04:20|17562.09|17562.09|17562.09|17562.09|17562.09|17562.09|17562.09|17562.09|0
1639062300000|2021-12-09 15:05:00|17563.53|17563.53|17565.36|17565.36|17565.36|17565.36|17563.53|17563.53|0
1639062330000|2021-12-09 15:05:30|17565.83|17565.83|17565.1|17565.1|17565.83|17565.83|17564.89|17564.89|0
1639062340000|2021-12-09 15:05:40|17568.36|17568.36|17568.36|17568.36|17568.36|17568.36|17568.36|17568.36|0
1639062360000|2021-12-09 15:06:00|17567.89|17567.89|17567.89|17567.89|17567.89|17567.89|17567.89|17567.89|0
1639062370000|2021-12-09 15:06:10|17566.96|17566.96|17566.46|17566.46|17567.89|17567.89|17565.96|17565.96|0
1639062390000|2021-12-09 15:06:30|17565.98|17565.98|17566.46|17566.46|17566.46|17566.46|17565.98|17565.98|0
1639062400000|2021-12-09 15:06:40|17565.64|17565.64|17565.64|17565.64|17565.64|17565.64|17565.64|17565.64|0
1639062420000|2021-12-09 15:07:00|17565.17|17565.17|17565.17|17565.17|17565.17|17565.17|17565.17|17565.17|0
1639062430000|2021-12-09 15:07:10|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|17564.67|0
1639062450000|2021-12-09 15:07:30|17563.76|17563.76|17563.26|17563.26|17563.76|17563.76|17562.79|17562.79|0
1639062480000|2021-12-09 15:08:00|17565.51|17565.51|17565.92|17565.92|17565.92|17565.92|17565.51|17565.51|0
1639062490000|2021-12-09 15:08:10|17566.39|17566.39|17565.92|17565.92|17566.39|17566.39|17565.84|17565.84|0
1639062500000|2021-12-09 15:08:20|17565.36|17565.36|17565.36|17565.36|17565.36|17565.36|17565.36|17565.36|0
1639062540000|2021-12-09 15:09:00|17564.45|17564.45|17564.45|17564.45|17564.45|17564.45|17564.45|17564.45|0
1639062560000|2021-12-09 15:09:20|17563.89|17563.89|17563.89|17563.89|17563.89|17563.89|17563.89|17563.89|0
1639062570000|2021-12-09 15:09:30|17564.1|17564.1|17564.51|17564.51|17564.51|17564.51|17564.1|17564.1|0
1639062610000|2021-12-09 15:10:10|17564.92|17564.92|17564.45|17564.45|17564.92|17564.92|17564.45|17564.45|0
1639062630000|2021-12-09 15:10:30|17565.86|17565.86|17565.86|17565.86|17565.86|17565.86|17565.86|17565.86|0
1639062640000|2021-12-09 15:10:40|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|17566.27|0
1639062660000|2021-12-09 15:11:00|17567.19|17567.19|17567.19|17567.19|17567.19|17567.19|17567.19|17567.19|0
1639062670000|2021-12-09 15:11:10|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|17568.82|0
1639062680000|2021-12-09 15:11:20|17570.81|17570.81|17570.81|17570.81|17570.81|17570.81|17570.81|17570.81|0
1639062700000|2021-12-09 15:11:40|17572.3|17572.3|17573.29|17573.29|17573.29|17573.29|17572.3|17572.3|0
1639062720000|2021-12-09 15:12:00|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|17574.23|0
1639062760000|2021-12-09 15:12:40|17574.7|17574.7|17576.14|17576.14|17576.14|17576.14|17574.7|17574.7|0
1639062780000|2021-12-09 15:13:00|17577.57|17577.57|17576.14|17576.14|17577.57|17577.57|17576.14|17576.14|0
1639062830000|2021-12-09 15:13:50|17576.61|17576.61|17576.61|17576.61|17576.61|17576.61|17576.61|17576.61|0
1639062840000|2021-12-09 15:14:00|17576.81|17576.81|17576.61|17576.61|17576.81|17576.81|17576.61|17576.61|0
1639062880000|2021-12-09 15:14:40|17578.43|17578.43|17578.43|17578.43|17578.43|17578.43|17578.43|17578.43|0
1639062890000|2021-12-09 15:14:50|17577.02|17577.02|17574.15|17574.15|17577.02|17577.02|17574.15|17574.15|0
1639062900000|2021-12-09 15:15:00|17573.34|17573.34|17572.52|17572.52|17573.34|17573.34|17572.52|17572.52|0
1639062910000|2021-12-09 15:15:10|17574.51|17574.51|17575.32|17575.32|17575.32|17575.32|17574.51|17574.51|0
1639062940000|2021-12-09 15:15:40|17574.51|17574.51|17573.59|17573.59|17574.51|17574.51|17573.59|17573.59|0
1639062970000|2021-12-09 15:16:10|17572.78|17572.78|17572.31|17572.31|17572.78|17572.78|17572.31|17572.31|0
1639063040000|2021-12-09 15:17:20|17569.88|17569.88|17568.7|17568.7|17569.88|17569.88|17568.7|17568.7|0
1639063060000|2021-12-09 15:17:40|17568.48|17568.48|17568.48|17568.48|17568.48|17568.48|17568.48|17568.48|0
1639063080000|2021-12-09 15:18:00|17567.07|17567.07|17567.07|17567.07|17567.07|17567.07|17567.07|17567.07|0
1639063110000|2021-12-09 15:18:30|17565.95|17565.95|17565.95|17565.95|17565.95|17565.95|17565.95|17565.95|0
1639063120000|2021-12-09 15:18:40|17564.52|17564.52|17564.52|17564.52|17564.52|17564.52|17564.52|17564.52|0
1639063130000|2021-12-09 15:18:50|17565.08|17565.08|17565.08|17565.08|17565.08|17565.08|17565.08|17565.08|0
1639063140000|2021-12-09 15:19:00|17566.02|17566.02|17566.02|17566.02|17566.02|17566.02|17566.02|17566.02|0
1639063160000|2021-12-09 15:19:20|17566.52|17566.52|17567.51|17567.51|17567.51|17567.51|17566.52|17566.52|0
1639063170000|2021-12-09 15:19:30|17566.6|17566.6|17566.6|17566.6|17566.6|17566.6|17566.6|17566.6|0
1639063180000|2021-12-09 15:19:40|17567.07|17567.07|17567.07|17567.07|17567.07|17567.07|17567.07|17567.07|0
1639063220000|2021-12-09 15:20:20|17568.18|17568.18|17567.62|17567.62|17568.18|17568.18|17567.62|17567.62|0
1639063230000|2021-12-09 15:20:30|17567.4|17567.4|17567.4|17567.4|17567.4|17567.4|17567.4|17567.4|0
1639063240000|2021-12-09 15:20:40|17567.96|17567.96|17567.96|17567.96|17567.96|17567.96|17567.96|17567.96|0
1639063260000|2021-12-09 15:21:00|17567.75|17567.75|17568.16|17568.16|17568.16|17568.16|17567.75|17567.75|0
1639063280000|2021-12-09 15:21:20|17568.98|17568.98|17568.36|17568.36|17568.98|17568.98|17568.36|17568.36|0
1639063290000|2021-12-09 15:21:30|17567.89|17567.89|17560.31|17560.31|17567.89|17567.89|17560.31|17560.31|0
1639063300000|2021-12-09 15:21:40|17557.44|17557.44|17556.88|17556.88|17557.44|17557.44|17556.88|17556.88|0
1639063320000|2021-12-09 15:22:00|17556.66|17556.66|17556.66|17556.66|17556.66|17556.66|17556.66|17556.66|0
1639063330000|2021-12-09 15:22:10|17557.6|17557.6|17557.13|17557.13|17557.6|17557.6|17557.13|17557.13|0
1639063340000|2021-12-09 15:22:20|17562.56|17562.56|17564.24|17564.24|17564.24|17564.24|17562.56|17562.56|0
1639063380000|2021-12-09 15:23:00|17563.74|17563.74|17563.74|17563.74|17563.74|17563.74|17563.74|17563.74|0
1639063440000|2021-12-09 15:24:00|17562.31|17562.31|17562.31|17562.31|17562.31|17562.31|17562.31|17562.31|0
1639063460000|2021-12-09 15:24:20|17561.49|17561.49|17561.49|17561.49|17561.49|17561.49|17561.49|17561.49|0
1639063470000|2021-12-09 15:24:30|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|17561.94|0
1639063490000|2021-12-09 15:24:50|17561.03|17561.03|17561.29|17561.29|17561.84|17561.84|17561.03|17561.03|0
1639063500000|2021-12-09 15:25:00|17560.79|17560.79|17560.79|17560.79|17560.79|17560.79|17560.79|17560.79|0
1639063530000|2021-12-09 15:25:30|17561|17561|17556.1|17556.1|17561|17561|17556.1|17556.1|0
1639063540000|2021-12-09 15:25:40|17559.02|17559.02|17559.96|17559.96|17560.43|17560.43|17559.02|17559.02|0
1639063550000|2021-12-09 15:25:50|17561.6|17561.6|17567.99|17567.99|17567.99|17567.99|17561.6|17561.6|0
1639063560000|2021-12-09 15:26:00|17566.56|17566.56|17566.56|17566.56|17566.56|17566.56|17566.56|17566.56|0
1639063580000|2021-12-09 15:26:20|17567.47|17567.47|17568.91|17568.91|17568.91|17568.91|17567.47|17567.47|0
1639063590000|2021-12-09 15:26:30|17571.26|17571.26|17573.58|17573.58|17573.58|17573.58|17570.32|17570.32|0
1639063600000|2021-12-09 15:26:40|17574.14|17574.14|17574.14|17574.14|17574.14|17574.14|17574.14|17574.14|0
1639063630000|2021-12-09 15:27:10|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|17573.67|0
1639063640000|2021-12-09 15:27:20|17574.49|17574.49|17574.49|17574.49|17574.49|17574.49|17574.49|17574.49|0
1639063660000|2021-12-09 15:27:40|17573.55|17573.55|17574.02|17574.02|17574.02|17574.02|17573.55|17573.55|0
1639063670000|2021-12-09 15:27:50|17573.08|17573.08|17574.49|17574.49|17574.49|17574.49|17573.08|17573.08|0
1639063690000|2021-12-09 15:28:10|17575.9|17575.9|17575.9|17575.9|17575.9|17575.9|17575.9|17575.9|0
1639063710000|2021-12-09 15:28:30|17575.43|17575.43|17575.43|17575.43|17575.43|17575.43|17575.43|17575.43|0
1639063720000|2021-12-09 15:28:40|17574.96|17574.96|17574.96|17574.96|17574.96|17574.96|17574.96|17574.96|0
1639063740000|2021-12-09 15:29:00|17575.37|17575.37|17575.57|17575.57|17575.57|17575.57|17575.37|17575.37|0
1639063770000|2021-12-09 15:29:30|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|17576.13|0
1639063780000|2021-12-09 15:29:40|17576.95|17576.95|17577.36|17577.36|17577.36|17577.36|17576.95|17576.95|0
1639063790000|2021-12-09 15:29:50|17579.19|17579.19|17581.17|17581.17|17581.17|17581.17|17579.19|17579.19|0
1639063800000|2021-12-09 15:30:00|17581.99|17581.99|17591.19|17591.19|17591.19|17591.19|17581.99|17581.99|0
1639063810000|2021-12-09 15:30:10|17591.66|17591.66|17593.41|17593.41|17593.88|17593.88|17591.66|17591.66|0
1639063820000|2021-12-09 15:30:20|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|17594.43|0
1639063840000|2021-12-09 15:30:40|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|0
1639063850000|2021-12-09 15:30:50|17594.7|17594.7|17595.17|17595.17|17595.17|17595.17|17594.7|17594.7|0
1639063860000|2021-12-09 15:31:00|17595.64|17595.64|17597.47|17597.47|17597.47|17597.47|17595.64|17595.64|0
1639063870000|2021-12-09 15:31:10|17598.36|17598.36|17597.42|17597.42|17598.36|17598.36|17597.42|17597.42|0
1639063880000|2021-12-09 15:31:20|17595.12|17595.12|17594.4|17594.4|17595.68|17595.68|17594.4|17594.4|0
1639063890000|2021-12-09 15:31:30|17593.93|17593.93|17593.93|17593.93|17593.93|17593.93|17593.93|17593.93|0
1639063900000|2021-12-09 15:31:40|17594.4|17594.4|17595.16|17595.16|17596.13|17596.13|17594.4|17594.4|0
1639063920000|2021-12-09 15:32:00|17594.94|17594.94|17594.94|17594.94|17594.94|17594.94|17594.94|17594.94|0
1639063950000|2021-12-09 15:32:30|17594.47|17594.47|17593.53|17593.53|17594.47|17594.47|17593.53|17593.53|0
1639063970000|2021-12-09 15:32:50|17592.91|17592.91|17592.44|17592.44|17592.91|17592.91|17592.44|17592.44|0
1639063980000|2021-12-09 15:33:00|17592.91|17592.91|17595.22|17595.22|17595.78|17595.78|17592.91|17592.91|0
1639063990000|2021-12-09 15:33:10|17595.69|17595.69|17597.12|17597.12|17597.12|17597.12|17595.69|17595.69|0
1639064000000|2021-12-09 15:33:20|17597.94|17597.94|17599.06|17599.06|17599.06|17599.06|17597.94|17597.94|0
1639064010000|2021-12-09 15:33:30|17599.88|17599.88|17603.56|17603.56|17603.56|17603.56|17599.88|17599.88|0
1639064030000|2021-12-09 15:33:50|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|17602.64|0
1639064080000|2021-12-09 15:34:40|17601.83|17601.83|17598.98|17598.98|17601.83|17601.83|17598.98|17598.98|0
1639064110000|2021-12-09 15:35:10|17598.17|17598.17|17597.25|17597.25|17598.17|17598.17|17597.25|17597.25|0
1639064120000|2021-12-09 15:35:20|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|0
1639064130000|2021-12-09 15:35:30|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|0
1639064150000|2021-12-09 15:35:50|17598.17|17598.17|17598.17|17598.17|17598.17|17598.17|17598.17|17598.17|0
1639064160000|2021-12-09 15:36:00|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|0
1639064170000|2021-12-09 15:36:10|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|17597.72|0
1639064200000|2021-12-09 15:36:40|17595.9|17595.9|17593.76|17593.76|17595.9|17595.9|17593.76|17593.76|0
1639064210000|2021-12-09 15:36:50|17592.32|17592.32|17592.32|17592.32|17592.32|17592.32|17590.89|17590.89|0
1639064230000|2021-12-09 15:37:10|17589.58|17589.58|17590.51|17590.51|17590.51|17590.51|17589.58|17589.58|0
1639064250000|2021-12-09 15:37:30|17590.04|17590.04|17590.04|17590.04|17590.04|17590.04|17590.04|17590.04|0
1639064300000|2021-12-09 15:38:20|17590.51|17590.51|17590.51|17590.51|17590.51|17590.51|17590.51|17590.51|0
1639064310000|2021-12-09 15:38:30|17591.43|17591.43|17591.43|17591.43|17591.43|17591.43|17591.43|17591.43|0
1639064320000|2021-12-09 15:38:40|17592.25|17592.25|17594.36|17594.36|17594.36|17594.36|17592.25|17592.25|0
1639064330000|2021-12-09 15:38:50|17596.19|17596.19|17597.59|17597.59|17598.06|17598.06|17596.19|17596.19|0
1639064360000|2021-12-09 15:39:20|17598|17598|17596.56|17596.56|17598|17598|17596.56|17596.56|0
1639064370000|2021-12-09 15:39:30|17596.77|17596.77|17597.18|17597.18|17597.18|17597.18|17596.77|17596.77|0
1639064380000|2021-12-09 15:39:40|17597.59|17597.59|17597.59|17597.59|17597.59|17597.59|17597.59|17597.59|0
1639064400000|2021-12-09 15:40:00|17596.77|17596.77|17595.1|17595.1|17596.77|17596.77|17594.78|17594.78|0
1639064410000|2021-12-09 15:40:10|17593.67|17593.67|17589.17|17589.17|17593.67|17593.67|17589.17|17589.17|0
1639064420000|2021-12-09 15:40:20|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|17590.81|0
1639064430000|2021-12-09 15:40:30|17592.63|17592.63|17593.31|17593.31|17593.31|17593.31|17592.63|17592.63|0
1639064440000|2021-12-09 15:40:40|17593.72|17593.72|17593.72|17593.72|17593.72|17593.72|17593.72|17593.72|0
1639064450000|2021-12-09 15:40:50|17592.29|17592.29|17593.2|17593.2|17593.2|17593.2|17592.29|17592.29|0
1639064490000|2021-12-09 15:41:30|17594.02|17594.02|17594.95|17594.95|17594.95|17594.95|17594.02|17594.02|0
1639064500000|2021-12-09 15:41:40|17595.94|17595.94|17595.13|17595.13|17595.94|17595.94|17595.13|17595.13|0
1639064510000|2021-12-09 15:41:50|17596.56|17596.56|17597.5|17597.5|17597.5|17597.5|17596.56|17596.56|0
1639064520000|2021-12-09 15:42:00|17597.91|17597.91|17598.6|17598.6|17598.6|17598.6|17597.91|17597.91|0
1639064530000|2021-12-09 15:42:10|17600.24|17600.24|17600.24|17600.24|17600.24|17600.24|17600.24|17600.24|0
1639064540000|2021-12-09 15:42:20|17600.8|17600.8|17600.8|17600.8|17600.8|17600.8|17600.8|17600.8|0
1639064560000|2021-12-09 15:42:40|17602.62|17602.62|17602.62|17602.62|17602.62|17602.62|17602.62|17602.62|0
1639064570000|2021-12-09 15:42:50|17603.54|17603.54|17603.54|17603.54|17603.54|17603.54|17603.54|17603.54|0
1639064590000|2021-12-09 15:43:10|17602.62|17602.62|17600.81|17600.81|17602.62|17602.62|17599.69|17599.69|0
1639064610000|2021-12-09 15:43:30|17601.3|17601.3|17601.3|17601.3|17601.3|17601.3|17601.3|17601.3|0
1639064640000|2021-12-09 15:44:00|17600.69|17600.69|17602.97|17602.97|17602.97|17602.97|17600.28|17600.28|0
1639064690000|2021-12-09 15:44:50|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|17602.41|0
1639064700000|2021-12-09 15:45:00|17603.91|17603.91|17603.91|17603.91|17603.91|17603.91|17603.91|17603.91|0
1639064720000|2021-12-09 15:45:20|17604.41|17604.41|17604.93|17604.93|17605.4|17605.4|17604.41|17604.41|0
1639064730000|2021-12-09 15:45:30|17603.94|17603.94|17604.85|17604.85|17604.85|17604.85|17603.94|17603.94|0
1639064750000|2021-12-09 15:45:50|17605.32|17605.32|17605.09|17605.09|17605.32|17605.32|17605.09|17605.09|0
1639064760000|2021-12-09 15:46:00|17604.89|17604.89|17605.09|17605.09|17605.09|17605.09|17604.89|17604.89|0
1639064770000|2021-12-09 15:46:10|17603.62|17603.62|17603.62|17603.62|17603.62|17603.62|17603.62|17603.62|0
1639064820000|2021-12-09 15:47:00|17604.54|17604.54|17604.54|17604.54|17604.54|17604.54|17604.54|17604.54|0
1639064830000|2021-12-09 15:47:10|17607.4|17607.4|17607.4|17607.4|17607.4|17607.4|17607.4|17607.4|0
1639064840000|2021-12-09 15:47:20|17606.47|17606.47|17608.1|17608.1|17608.92|17608.92|17606.47|17606.47|0
1639064860000|2021-12-09 15:47:40|17606.67|17606.67|17604.21|17604.21|17606.67|17606.67|17603.3|17603.3|0
1639064880000|2021-12-09 15:48:00|17603.74|17603.74|17609.9|17609.9|17609.9|17609.9|17603.74|17603.74|0
1639064890000|2021-12-09 15:48:10|17610.82|17610.82|17611.04|17611.04|17611.04|17611.04|17610.82|17610.82|0
1639064920000|2021-12-09 15:48:40|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|0
1639064970000|2021-12-09 15:49:30|17611.29|17611.29|17612.1|17612.1|17612.1|17612.1|17611.29|17611.29|0
1639064990000|2021-12-09 15:49:50|17615.76|17615.76|17616.23|17616.23|17616.23|17616.23|17615.76|17615.76|0
1639065000000|2021-12-09 15:50:00|17616.69|17616.69|17616.69|17616.69|17616.69|17616.69|17616.69|17616.69|0
1639065010000|2021-12-09 15:50:10|17617.51|17617.51|17617.51|17617.51|17617.51|17617.51|17617.51|17617.51|0
1639065030000|2021-12-09 15:50:30|17617.04|17617.04|17616.48|17616.48|17617.04|17617.04|17615.1|17615.1|0
1639065040000|2021-12-09 15:50:40|17617.39|17617.39|17617.02|17617.02|17617.39|17617.39|17617.02|17617.02|0
1639065050000|2021-12-09 15:50:50|17616.2|17616.2|17616.2|17616.2|17616.2|17616.2|17616.2|17616.2|0
1639065080000|2021-12-09 15:51:20|17614.38|17614.38|17614.38|17614.38|17614.38|17614.38|17614.38|17614.38|0
1639065090000|2021-12-09 15:51:30|17612.65|17612.65|17612.65|17612.65|17612.65|17612.65|17612.65|17612.65|0
1639065100000|2021-12-09 15:51:40|17612.18|17612.18|17611.7|17611.7|17612.18|17612.18|17611.7|17611.7|0
1639065110000|2021-12-09 15:51:50|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|17610.59|0
1639065170000|2021-12-09 15:52:50|17609.65|17609.65|17609.24|17609.24|17609.65|17609.65|17609.24|17609.24|0
1639065180000|2021-12-09 15:53:00|17607.81|17607.81|17607.81|17607.81|17607.81|17607.81|17607.81|17607.81|0
1639065210000|2021-12-09 15:53:30|17608.62|17608.62|17608.62|17608.62|17608.62|17608.62|17608.62|17608.62|0
1639065220000|2021-12-09 15:53:40|17607.68|17607.68|17607.21|17607.21|17607.68|17607.68|17607.21|17607.21|0
1639065240000|2021-12-09 15:54:00|17606.65|17606.65|17603.39|17603.39|17606.65|17606.65|17603.39|17603.39|0
1639065250000|2021-12-09 15:54:10|17602.39|17602.39|17602.39|17602.39|17602.39|17602.39|17602.39|17602.39|0
1639065310000|2021-12-09 15:55:10|17600.96|17600.96|17600.49|17600.49|17600.96|17600.96|17600.49|17600.49|0
1639065330000|2021-12-09 15:55:30|17597.23|17597.23|17597.23|17597.23|17597.23|17597.23|17597.23|17597.23|0
1639065340000|2021-12-09 15:55:40|17596.41|17596.41|17596.41|17596.41|17596.41|17596.41|17596.41|17596.41|0
1639065360000|2021-12-09 15:56:00|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|17598.05|0
1639065370000|2021-12-09 15:56:10|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|17598.86|0
1639065380000|2021-12-09 15:56:20|17597.95|17597.95|17597.95|17597.95|17597.95|17597.95|17597.95|17597.95|0
1639065410000|2021-12-09 15:56:50|17597.73|17597.73|17597.5|17597.5|17597.73|17597.73|17597.5|17597.5|0
1639065430000|2021-12-09 15:57:10|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|17597.71|0
1639065440000|2021-12-09 15:57:20|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|17597.24|0
1639065450000|2021-12-09 15:57:30|17595.81|17595.81|17594.38|17594.38|17595.81|17595.81|17594.38|17594.38|0
1639065470000|2021-12-09 15:57:50|17592.95|17592.95|17593.86|17593.86|17594.38|17594.38|17592.95|17592.95|0
1639065490000|2021-12-09 15:58:10|17594.79|17594.79|17596.22|17596.22|17597.66|17597.66|17594.79|17594.79|0
1639065500000|2021-12-09 15:58:20|17597.04|17597.04|17597.04|17597.04|17597.04|17597.04|17597.04|17597.04|0
1639065520000|2021-12-09 15:58:40|17597.51|17597.51|17596.57|17596.57|17597.51|17597.51|17596.57|17596.57|0
1639065530000|2021-12-09 15:58:50|17596.1|17596.1|17598.89|17598.89|17598.89|17598.89|17596.1|17596.1|0
1639065560000|2021-12-09 15:59:20|17598.42|17598.42|17597.6|17597.6|17598.42|17598.42|17597.6|17597.6|0
1639065570000|2021-12-09 15:59:30|17598.42|17598.42|17599.03|17599.03|17599.24|17599.24|17598.42|17598.42|0
1639065600000|2021-12-09 16:00:00|17599.94|17599.94|17599.94|17599.94|17599.94|17599.94|17599.94|17599.94|0
1639065630000|2021-12-09 16:00:30|17598.27|17598.27|17596.86|17596.86|17598.27|17598.27|17596.86|17596.86|0
1639065640000|2021-12-09 16:00:40|17596.05|17596.05|17594.63|17594.63|17596.05|17596.05|17594.63|17594.63|0
1639065650000|2021-12-09 16:00:50|17595.58|17595.58|17596.05|17596.05|17596.05|17596.05|17595.58|17595.58|0
1639065710000|2021-12-09 16:01:50|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|17596.96|0
1639065720000|2021-12-09 16:02:00|17597.87|17597.87|17598.29|17598.29|17598.79|17598.79|17597.87|17597.87|0
1639065730000|2021-12-09 16:02:10|17599.2|17599.2|17599.2|17599.2|17599.2|17599.2|17599.2|17599.2|0
1639065750000|2021-12-09 16:02:30|17598.73|17598.73|17597.35|17597.35|17598.73|17598.73|17597.35|17597.35|0
1639065770000|2021-12-09 16:02:50|17598.17|17598.17|17600.07|17600.07|17600.07|17600.07|17598.17|17598.17|0
1639065790000|2021-12-09 16:03:10|17600.54|17600.54|17601.31|17601.31|17601.54|17601.54|17600.54|17600.54|0
1639065820000|2021-12-09 16:03:40|17602.75|17602.75|17603.3|17603.3|17603.3|17603.3|17602.75|17602.75|0
1639065830000|2021-12-09 16:03:50|17603.77|17603.77|17604.44|17604.44|17604.44|17604.44|17603.77|17603.77|0
1639065850000|2021-12-09 16:04:10|17605.26|17605.26|17605.26|17605.26|17605.26|17605.26|17605.26|17605.26|0
1639065860000|2021-12-09 16:04:20|17605.75|17605.75|17607.58|17607.58|17607.58|17607.58|17605.75|17605.75|0
1639065870000|2021-12-09 16:04:30|17606.76|17606.76|17606.76|17606.76|17606.76|17606.76|17606.76|17606.76|0
1639065890000|2021-12-09 16:04:50|17606.32|17606.32|17605.41|17605.41|17606.32|17606.32|17605.41|17605.41|0
1639065910000|2021-12-09 16:05:10|17605.88|17605.88|17605.43|17605.43|17605.88|17605.88|17605.43|17605.43|0
1639065920000|2021-12-09 16:05:20|17606.25|17606.25|17608.74|17608.74|17608.74|17608.74|17606.04|17606.04|0
1639065940000|2021-12-09 16:05:40|17609.65|17609.65|17609.18|17609.18|17609.65|17609.65|17609.18|17609.18|0
1639065950000|2021-12-09 16:05:50|17610.1|17610.1|17610.1|17610.1|17610.1|17610.1|17610.1|17610.1|0
1639065970000|2021-12-09 16:06:10|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|17609.18|0
1639065980000|2021-12-09 16:06:20|17610|17610|17611.35|17611.35|17611.35|17611.35|17610|17610|0
1639065990000|2021-12-09 16:06:30|17610.68|17610.68|17610.68|17610.68|17610.68|17610.68|17610.68|17610.68|0
1639066000000|2021-12-09 16:06:40|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|17612.51|0
1639066020000|2021-12-09 16:07:00|17611.69|17611.69|17611.69|17611.69|17611.69|17611.69|17611.69|17611.69|0
1639066030000|2021-12-09 16:07:10|17611.57|17611.57|17611.57|17611.57|17611.57|17611.57|17611.57|17611.57|0
1639066040000|2021-12-09 16:07:20|17613|17613|17613|17613|17613|17613|17613|17613|0
1639066050000|2021-12-09 16:07:30|17614.43|17614.43|17614.43|17614.43|17614.43|17614.43|17614.43|17614.43|0
1639066060000|2021-12-09 16:07:40|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|17613.32|0
1639066090000|2021-12-09 16:08:10|17612.85|17612.85|17612.85|17612.85|17612.85|17612.85|17612.85|17612.85|0
1639066100000|2021-12-09 16:08:20|17613.79|17613.79|17613.32|17613.32|17613.79|17613.79|17613.32|17613.32|0
1639066110000|2021-12-09 16:08:30|17613.77|17613.77|17613.77|17613.77|17614.24|17614.24|17613.77|17613.77|0
1639066150000|2021-12-09 16:09:10|17614.26|17614.26|17614.26|17614.26|17614.26|17614.26|17614.26|17614.26|0
1639066170000|2021-12-09 16:09:30|17615.08|17615.08|17615.08|17615.08|17615.08|17615.08|17615.08|17615.08|0
1639066180000|2021-12-09 16:09:40|17615.64|17615.64|17615.64|17615.64|17615.64|17615.64|17615.64|17615.64|0
1639066210000|2021-12-09 16:10:10|17614.72|17614.72|17614.72|17614.72|17614.72|17614.72|17614.72|17614.72|0
1639066230000|2021-12-09 16:10:30|17614.52|17614.52|17615.07|17615.07|17615.07|17615.07|17614.52|17614.52|0
1639066240000|2021-12-09 16:10:40|17615.63|17615.63|17616.19|17616.19|17616.19|17616.19|17615.63|17615.63|0
1639066250000|2021-12-09 16:10:50|17614.56|17614.56|17614.56|17614.56|17614.56|17614.56|17614.56|17614.56|0
1639066270000|2021-12-09 16:11:10|17613.64|17613.64|17613.64|17613.64|17613.64|17613.64|17613.64|17613.64|0
1639066340000|2021-12-09 16:12:20|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|17612.21|0
1639066370000|2021-12-09 16:12:50|17611.3|17611.3|17610.48|17610.48|17611.3|17611.3|17610.48|17610.48|0
1639066400000|2021-12-09 16:13:20|17610.01|17610.01|17610.01|17610.01|17610.01|17610.01|17610.01|17610.01|0
1639066440000|2021-12-09 16:14:00|17606.22|17606.22|17603.03|17603.03|17606.22|17606.22|17602.62|17602.62|0
1639066450000|2021-12-09 16:14:10|17602.12|17602.12|17596.63|17596.63|17602.12|17602.12|17596.63|17596.63|0
1639066460000|2021-12-09 16:14:20|17595.64|17595.64|17595.64|17595.64|17595.64|17595.64|17595.64|17595.64|0
1639066470000|2021-12-09 16:14:30|17596.13|17596.13|17596.13|17596.13|17596.13|17596.13|17596.13|17596.13|0
1639066500000|2021-12-09 16:15:00|17595.19|17595.19|17586.62|17586.62|17595.19|17595.19|17586.39|17586.39|0
1639066520000|2021-12-09 16:15:20|17585.8|17585.8|17584.88|17584.88|17585.8|17585.8|17584.57|17584.57|0
1639066590000|2021-12-09 16:16:30|17584.26|17584.26|17584.26|17584.26|17584.26|17584.26|17584.26|17584.26|0
1639066610000|2021-12-09 16:16:50|17584.73|17584.73|17584.73|17584.73|17584.73|17584.73|17584.73|17584.73|0
1639066620000|2021-12-09 16:17:00|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|17585.29|0
1639066640000|2021-12-09 16:17:20|17585.7|17585.7|17584.58|17584.58|17585.7|17585.7|17584.58|17584.58|0
1639066650000|2021-12-09 16:17:30|17584.03|17584.03|17584.03|17584.03|17584.03|17584.03|17584.03|17584.03|0
1639066660000|2021-12-09 16:17:40|17583.56|17583.56|17580.25|17580.25|17583.56|17583.56|17580.25|17580.25|0
1639066670000|2021-12-09 16:17:50|17580.72|17580.72|17579.84|17579.84|17580.72|17580.72|17579.84|17579.84|0
1639066700000|2021-12-09 16:18:20|17579.62|17579.62|17579.84|17579.84|17579.84|17579.84|17579.62|17579.62|0
1639066720000|2021-12-09 16:18:40|17580.78|17580.78|17580.78|17580.78|17580.78|17580.78|17580.78|17580.78|0
1639066730000|2021-12-09 16:18:50|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|17581.69|0
1639066760000|2021-12-09 16:19:20|17581.2|17581.2|17580.7|17580.7|17581.2|17581.2|17580.7|17580.7|0
1639066770000|2021-12-09 16:19:30|17581.2|17581.2|17580.7|17580.7|17581.2|17581.2|17580.7|17580.7|0
1639066780000|2021-12-09 16:19:40|17580.24|17580.24|17579.82|17579.82|17580.24|17580.24|17579.82|17579.82|0
1639066790000|2021-12-09 16:19:50|17578.39|17578.39|17580.02|17580.02|17580.02|17580.02|17578.39|17578.39|0
1639066800000|2021-12-09 16:20:00|17579.82|17579.82|17578.36|17578.36|17579.82|17579.82|17578.36|17578.36|0
1639066820000|2021-12-09 16:20:20|17578.83|17578.83|17578.83|17578.83|17578.83|17578.83|17578.83|17578.83|0
1639066840000|2021-12-09 16:20:40|17578.36|17578.36|17579.8|17579.8|17582.66|17582.66|17578.36|17578.36|0
1639066850000|2021-12-09 16:20:50|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|17580.27|0
1639066870000|2021-12-09 16:21:10|17579.71|17579.71|17579.71|17579.71|17579.71|17579.71|17579.71|17579.71|0
1639066880000|2021-12-09 16:21:20|17580.18|17580.18|17580.18|17580.18|17580.18|17580.18|17580.18|17580.18|0
1639066890000|2021-12-09 16:21:30|17580.65|17580.65|17580.65|17580.65|17580.65|17580.65|17580.65|17580.65|0
1639066900000|2021-12-09 16:21:40|17581.12|17581.12|17583.02|17583.02|17583.02|17583.02|17581.12|17581.12|0
1639066920000|2021-12-09 16:22:00|17583.58|17583.58|17583.58|17583.58|17583.58|17583.58|17583.58|17583.58|0
1639066930000|2021-12-09 16:22:10|17583.78|17583.78|17586.98|17586.98|17586.98|17586.98|17583.78|17583.78|0
1639066940000|2021-12-09 16:22:20|17587.19|17587.19|17587.19|17587.19|17587.19|17587.19|17587.19|17587.19|0
1639066950000|2021-12-09 16:22:30|17586.72|17586.72|17588.04|17588.04|17588.04|17588.04|17586.72|17586.72|0
1639066960000|2021-12-09 16:22:40|17588.98|17588.98|17588.98|17588.98|17588.98|17588.98|17588.98|17588.98|0
1639066970000|2021-12-09 16:22:50|17590.41|17590.41|17590.41|17590.41|17590.41|17590.41|17590.41|17590.41|0
1639067000000|2021-12-09 16:23:20|17591.52|17591.52|17591.52|17591.52|17591.52|17591.52|17591.52|17591.52|0
1639067010000|2021-12-09 16:23:30|17591.75|17591.75|17591.19|17591.19|17591.75|17591.75|17591.19|17591.19|0
1639067030000|2021-12-09 16:23:50|17591.66|17591.66|17591.66|17591.66|17591.66|17591.66|17591.66|17591.66|0
1639067040000|2021-12-09 16:24:00|17593.49|17593.49|17592.57|17592.57|17594.01|17594.01|17592.57|17592.57|0
1639067080000|2021-12-09 16:24:40|17593.39|17593.39|17593.39|17593.39|17593.39|17593.39|17593.39|17593.39|0
1639067090000|2021-12-09 16:24:50|17592.92|17592.92|17592.92|17592.92|17592.92|17592.92|17592.92|17592.92|0
1639067100000|2021-12-09 16:25:00|17593.74|17593.74|17592.82|17592.82|17593.74|17593.74|17592.82|17592.82|0
1639067110000|2021-12-09 16:25:10|17592.01|17592.01|17591.91|17591.91|17592.56|17592.56|17591.09|17591.09|0
1639067120000|2021-12-09 16:25:20|17590.01|17590.01|17585.9|17585.9|17590.01|17590.01|17585.9|17585.9|0
1639067130000|2021-12-09 16:25:30|17587.54|17587.54|17585.9|17585.9|17587.54|17587.54|17585.9|17585.9|0
1639067140000|2021-12-09 16:25:40|17585.09|17585.09|17585.09|17585.09|17585.09|17585.09|17585.09|17585.09|0
1639067150000|2021-12-09 16:25:50|17584.86|17584.86|17584.86|17584.86|17584.86|17584.86|17584.86|17584.86|0
1639067160000|2021-12-09 16:26:00|17586.73|17586.73|17587.19|17587.19|17587.19|17587.19|17586.73|17586.73|0
1639067170000|2021-12-09 16:26:10|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|0
1639067180000|2021-12-09 16:26:20|17585.81|17585.81|17585.81|17585.81|17585.81|17585.81|17585.81|17585.81|0
1639067190000|2021-12-09 16:26:30|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|17586.73|0
1639067200000|2021-12-09 16:26:40|17588.14|17588.14|17587.67|17587.67|17588.14|17588.14|17587.67|17587.67|0
1639067210000|2021-12-09 16:26:50|17587.44|17587.44|17587.74|17587.74|17587.94|17587.94|17587.44|17587.44|0
1639067220000|2021-12-09 16:27:00|17594.28|17594.28|17592.85|17592.85|17594.28|17594.28|17592.85|17592.85|0
1639067230000|2021-12-09 16:27:10|17593.06|17593.06|17593.06|17593.06|17593.06|17593.06|17593.06|17593.06|0
1639067240000|2021-12-09 16:27:20|17593.97|17593.97|17594.44|17594.44|17594.44|17594.44|17593.97|17593.97|0
1639067250000|2021-12-09 16:27:30|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|17595.35|0
1639067260000|2021-12-09 16:27:40|17595.8|17595.8|17596.62|17596.62|17596.62|17596.62|17595.8|17595.8|0
1639067270000|2021-12-09 16:27:50|17598.05|17598.05|17598.52|17598.52|17598.52|17598.52|17598.05|17598.05|0
1639067280000|2021-12-09 16:28:00|17599.46|17599.46|17598.99|17598.99|17599.46|17599.46|17598.99|17598.99|0
1639067290000|2021-12-09 16:28:10|17598.52|17598.52|17598.52|17598.52|17598.52|17598.52|17598.52|17598.52|0
1639067310000|2021-12-09 16:28:30|17599.43|17599.43|17599.43|17599.43|17599.43|17599.43|17599.43|17599.43|0
1639067330000|2021-12-09 16:28:50|17599.99|17599.99|17599.43|17599.43|17599.99|17599.99|17599.43|17599.43|0
1639067340000|2021-12-09 16:29:00|17598.5|17598.5|17595.39|17595.39|17598.5|17598.5|17595.39|17595.39|0
1639067350000|2021-12-09 16:29:10|17596.2|17596.2|17596.2|17596.2|17596.2|17596.2|17596.2|17596.2|0
1639067360000|2021-12-09 16:29:20|17595.39|17595.39|17596.72|17596.72|17596.72|17596.72|17594.45|17594.45|0
1639067370000|2021-12-09 16:29:30|17597.22|17597.22|17596.75|17596.75|17597.22|17597.22|17596.75|17596.75|0
1639067380000|2021-12-09 16:29:40|17597.66|17597.66|17596.14|17596.14|17597.66|17597.66|17596.14|17596.14|0
1639067390000|2021-12-09 16:29:50|17595.2|17595.2|17597.76|17597.76|17597.76|17597.76|17594.77|17594.77|0
1639124100000|2021-12-10 08:15:00|17617.11|17617.11|17621|17621|17621|17621|17617.11|17617.11|0
1639124110000|2021-12-10 08:15:10|17618.13|17618.13|17618.13|17618.13|17618.13|17618.13|17618.13|17618.13|0
1639124130000|2021-12-10 08:15:30|17616.73|17616.73|17616.73|17616.73|17616.73|17616.73|17616.73|17616.73|0
1639124160000|2021-12-10 08:16:00|17613.08|17613.08|17604.21|17604.21|17613.08|17613.08|17598.01|17598.01|0
1639124170000|2021-12-10 08:16:10|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|17604.68|0
1639124180000|2021-12-10 08:16:20|17606.11|17606.11|17611.63|17611.63|17611.63|17611.63|17604.71|17604.71|0
1639124200000|2021-12-10 08:16:40|17609.81|17609.81|17611.63|17611.63|17611.63|17611.63|17609.81|17609.81|0
1639124210000|2021-12-10 08:16:50|17612.1|17612.1|17612.1|17612.1|17612.1|17612.1|17612.1|17612.1|0
1639124220000|2021-12-10 08:17:00|17609.36|17609.36|17609.83|17609.83|17609.83|17609.83|17609.36|17609.36|0
1639124240000|2021-12-10 08:17:20|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|17611.22|0
1639124250000|2021-12-10 08:17:30|17614.88|17614.88|17614.88|17614.88|17614.88|17614.88|17614.88|17614.88|0
1639124260000|2021-12-10 08:17:40|17615.79|17615.79|17625.59|17625.59|17625.59|17625.59|17615.79|17615.79|0
1639124280000|2021-12-10 08:18:00|17625.79|17625.79|17625.79|17625.79|17625.79|17625.79|17625.79|17625.79|0
1639124290000|2021-12-10 08:18:10|17626.26|17626.26|17627.19|17627.19|17628.12|17628.12|17626.26|17626.26|0
1639124300000|2021-12-10 08:18:20|17625.31|17625.31|17646.85|17646.85|17646.85|17646.85|17625.31|17625.31|0
1639124320000|2021-12-10 08:18:40|17647.85|17647.85|17651.93|17651.93|17651.93|17651.93|17647.85|17647.85|0
1639124350000|2021-12-10 08:19:10|17653.75|17653.75|17654.57|17654.57|17654.57|17654.57|17653.75|17653.75|0
1639124360000|2021-12-10 08:19:20|17655.04|17655.04|17651.38|17651.38|17655.04|17655.04|17651.38|17651.38|0
1639124370000|2021-12-10 08:19:30|17652.32|17652.32|17652.32|17652.32|17652.32|17652.32|17652.32|17652.32|0
1639124400000|2021-12-10 08:20:00|17652.78|17652.78|17652.78|17652.78|17652.78|17652.78|17652.78|17652.78|0
1639124440000|2021-12-10 08:20:40|17653.28|17653.28|17653.28|17653.28|17653.28|17653.28|17653.28|17653.28|0
1639124460000|2021-12-10 08:21:00|17654.62|17654.62|17654.41|17654.41|17654.62|17654.62|17654.41|17654.41|0
1639124480000|2021-12-10 08:21:20|17654.91|17654.91|17654.91|17654.91|17654.91|17654.91|17654.91|17654.91|0
1639124490000|2021-12-10 08:21:30|17655.84|17655.84|17656.84|17656.84|17656.84|17656.84|17655.84|17655.84|0
1639124560000|2021-12-10 08:22:40|17655.2|17655.2|17655.2|17655.2|17655.2|17655.2|17655.2|17655.2|0
1639124600000|2021-12-10 08:23:20|17656.02|17656.02|17656.84|17656.84|17656.84|17656.84|17656.02|17656.02|0
1639124640000|2021-12-10 08:24:00|17657.77|17657.77|17663.5|17663.5|17663.5|17663.5|17657.77|17657.77|0
1639124660000|2021-12-10 08:24:20|17664|17664|17676.9|17676.9|17676.9|17676.9|17664|17664|0
1639124690000|2021-12-10 08:24:50|17674.45|17674.45|17674.45|17674.45|17674.45|17674.45|17674.45|17674.45|0
1639124740000|2021-12-10 08:25:40|17673.05|17673.05|17672.58|17672.58|17673.05|17673.05|17672.58|17672.58|0
1639124750000|2021-12-10 08:25:50|17673.58|17673.58|17672|17672|17673.58|17673.58|17671.59|17671.59|0
1639124760000|2021-12-10 08:26:00|17676.24|17676.24|17678.59|17678.59|17678.59|17678.59|17676.24|17676.24|0
1639124780000|2021-12-10 08:26:20|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|17679.5|0
1639124800000|2021-12-10 08:26:40|17680.32|17680.32|17678.44|17678.44|17680.32|17680.32|17678.44|17678.44|0
1639124810000|2021-12-10 08:26:50|17677|17677|17676.45|17676.45|17677|17677|17676.45|17676.45|0
1639124820000|2021-12-10 08:27:00|17674|17674|17676.57|17676.57|17676.57|17676.57|17674|17674|0
1639124830000|2021-12-10 08:27:10|17677.39|17677.39|17677.39|17677.39|17677.39|17677.39|17677.39|17677.39|0
1639124840000|2021-12-10 08:27:20|17678.82|17678.82|17678.82|17678.82|17678.82|17678.82|17678.82|17678.82|0
1639124860000|2021-12-10 08:27:40|17679.73|17679.73|17682.56|17682.56|17682.56|17682.56|17679.73|17679.73|0
1639124870000|2021-12-10 08:27:50|17685.04|17685.04|17685.04|17685.04|17685.04|17685.04|17685.04|17685.04|0
1639124880000|2021-12-10 08:28:00|17689.12|17689.12|17691.99|17691.99|17691.99|17691.99|17689.12|17689.12|0
1639124900000|2021-12-10 08:28:20|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|0
1639124940000|2021-12-10 08:29:00|17692.88|17692.88|17692.43|17692.43|17692.88|17692.88|17692.43|17692.43|0
1639124980000|2021-12-10 08:29:40|17691.61|17691.61|17691.61|17691.61|17691.61|17691.61|17691.61|17691.61|0
1639124990000|2021-12-10 08:29:50|17690.59|17690.59|17691.41|17691.41|17691.41|17691.41|17690.59|17690.59|0
1639125000000|2021-12-10 08:30:00|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|0
1639125010000|2021-12-10 08:30:10|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|17689.3|0
1639125020000|2021-12-10 08:30:20|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|17688.49|0
1639125030000|2021-12-10 08:30:30|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|0
1639125040000|2021-12-10 08:30:40|17687.44|17687.44|17687.44|17687.44|17687.44|17687.44|17687.44|17687.44|0
1639125050000|2021-12-10 08:30:50|17689.08|17689.08|17688.26|17688.26|17689.08|17689.08|17688.26|17688.26|0
1639125060000|2021-12-10 08:31:00|17689.2|17689.2|17691.19|17691.19|17691.19|17691.19|17689.2|17689.2|0
1639125100000|2021-12-10 08:31:40|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|17692.6|0
1639125110000|2021-12-10 08:31:50|17690.97|17690.97|17692.38|17692.38|17692.38|17692.38|17690.97|17690.97|0
1639125140000|2021-12-10 08:32:20|17696.03|17696.03|17696.03|17696.03|17696.03|17696.03|17696.03|17696.03|0
1639125170000|2021-12-10 08:32:50|17693.58|17693.58|17692.77|17692.77|17693.58|17693.58|17692.77|17692.77|0
1639125180000|2021-12-10 08:33:00|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|17693.58|0
1639125200000|2021-12-10 08:33:20|17695.45|17695.45|17695.45|17695.45|17695.45|17695.45|17695.45|17695.45|0
1639125210000|2021-12-10 08:33:30|17694.83|17694.83|17694.83|17694.83|17694.83|17694.83|17694.83|17694.83|0
1639125230000|2021-12-10 08:33:50|17694.21|17694.21|17694.21|17694.21|17694.21|17694.21|17694.21|17694.21|0
1639125240000|2021-12-10 08:34:00|17697|17697|17698.11|17698.11|17698.11|17698.11|17697|17697|0
1639125250000|2021-12-10 08:34:10|17699.11|17699.11|17699.11|17699.11|17699.11|17699.11|17699.11|17699.11|0
1639125260000|2021-12-10 08:34:20|17696.66|17696.66|17696.66|17696.66|17696.66|17696.66|17696.66|17696.66|0
1639125270000|2021-12-10 08:34:30|17697.47|17697.47|17697.47|17697.47|17697.47|17697.47|17697.47|17697.47|0
1639125280000|2021-12-10 08:34:40|17701.77|17701.77|17701.33|17701.33|17701.77|17701.77|17701.33|17701.33|0
1639125310000|2021-12-10 08:35:10|17699.89|17699.89|17699.89|17699.89|17699.89|17699.89|17699.89|17699.89|0
1639125320000|2021-12-10 08:35:20|17698.26|17698.26|17697.85|17697.85|17698.26|17698.26|17697.85|17697.85|0
1639125330000|2021-12-10 08:35:30|17698.67|17698.67|17697.85|17697.85|17698.67|17698.67|17697.85|17697.85|0
1639125340000|2021-12-10 08:35:40|17698.96|17698.96|17698.96|17698.96|17698.96|17698.96|17698.96|17698.96|0
1639125360000|2021-12-10 08:36:00|17699.78|17699.78|17701.55|17701.55|17701.55|17701.55|17699.67|17699.67|0
1639125400000|2021-12-10 08:36:40|17700.12|17700.12|17695.74|17695.74|17700.12|17700.12|17695.74|17695.74|0
1639125410000|2021-12-10 08:36:50|17694.81|17694.81|17692.62|17692.62|17694.81|17694.81|17692.62|17692.62|0
1639125420000|2021-12-10 08:37:00|17691.68|17691.68|17691.21|17691.21|17691.68|17691.68|17691.21|17691.21|0
1639125460000|2021-12-10 08:37:40|17690.27|17690.27|17690.27|17690.27|17690.27|17690.27|17690.27|17690.27|0
1639125470000|2021-12-10 08:37:50|17689.33|17689.33|17688.38|17688.38|17689.33|17689.33|17688.38|17688.38|0
1639125480000|2021-12-10 08:38:00|17688.85|17688.85|17687.91|17687.91|17688.85|17688.85|17687.91|17687.91|0
1639125490000|2021-12-10 08:38:10|17688.38|17688.38|17688.85|17688.85|17688.85|17688.85|17688.38|17688.38|0
1639125510000|2021-12-10 08:38:30|17684.48|17684.48|17676.8|17676.8|17684.48|17684.48|17676.6|17676.6|0
1639125530000|2021-12-10 08:38:50|17676.6|17676.6|17676.6|17676.6|17676.6|17676.6|17676.6|17676.6|0
1639125540000|2021-12-10 08:39:00|17676.8|17676.8|17671.89|17671.89|17676.8|17676.8|17671.89|17671.89|0
1639125560000|2021-12-10 08:39:20|17672.36|17672.36|17671.89|17671.89|17672.36|17672.36|17671.89|17671.89|0
1639125570000|2021-12-10 08:39:30|17671.42|17671.42|17666.28|17666.28|17671.42|17671.42|17666.28|17666.28|0
1639125580000|2021-12-10 08:39:40|17663.83|17663.83|17663.83|17663.83|17663.83|17663.83|17663.83|17663.83|0
1639125590000|2021-12-10 08:39:50|17661.34|17661.34|17660.45|17660.45|17661.34|17661.34|17660.45|17660.45|0
1639125600000|2021-12-10 08:40:00|17660.04|17660.04|17660.04|17660.04|17660.5|17660.5|17658.17|17658.17|0
1639125620000|2021-12-10 08:40:20|17659.83|17659.83|17659.83|17659.83|17659.83|17659.83|17659.83|17659.83|0
1639125660000|2021-12-10 08:41:00|17659.36|17659.36|17660.77|17660.77|17660.77|17660.77|17659.36|17659.36|0
1639125670000|2021-12-10 08:41:10|17658.79|17658.79|17658.34|17658.34|17658.79|17658.79|17658.34|17658.34|0
1639125710000|2021-12-10 08:41:50|17655.48|17655.48|17655.48|17655.48|17655.48|17655.48|17655.48|17655.48|0
1639125740000|2021-12-10 08:42:20|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|17654.48|0
1639125760000|2021-12-10 08:42:40|17654.01|17654.01|17654.01|17654.01|17654.01|17654.01|17654.01|17654.01|0
1639125780000|2021-12-10 08:43:00|17651.78|17651.78|17652.3|17652.3|17653.97|17653.97|17651.78|17651.78|0
1639125790000|2021-12-10 08:43:10|17649.56|17649.56|17649.56|17649.56|17649.56|17649.56|17649.56|17649.56|0
1639125800000|2021-12-10 08:43:20|17648.62|17648.62|17648.62|17648.62|17648.62|17648.62|17648.62|17648.62|0
1639125810000|2021-12-10 08:43:30|17652.27|17652.27|17652.27|17652.27|17653.19|17653.19|17652.27|17652.27|0
1639125850000|2021-12-10 08:44:10|17651.36|17651.36|17650.25|17650.25|17651.36|17651.36|17650.25|17650.25|0
1639125910000|2021-12-10 08:45:10|17650.72|17650.72|17650.72|17650.72|17650.72|17650.72|17650.72|17650.72|0
1639125920000|2021-12-10 08:45:20|17652.13|17652.13|17653.54|17653.54|17653.54|17653.54|17652.13|17652.13|0
1639125960000|2021-12-10 08:46:00|17656.28|17656.28|17658.21|17658.21|17658.21|17658.21|17656.28|17656.28|0
1639125970000|2021-12-10 08:46:10|17657.65|17657.65|17657.65|17657.65|17657.65|17657.65|17657.65|17657.65|0
1639125980000|2021-12-10 08:46:20|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|17660.01|0
1639126000000|2021-12-10 08:46:40|17659.54|17659.54|17659.54|17659.54|17659.54|17659.54|17659.54|17659.54|0
1639126040000|2021-12-10 08:47:20|17663.83|17663.83|17663.83|17663.83|17663.83|17663.83|17663.83|17663.83|0
1639126050000|2021-12-10 08:47:30|17663.02|17663.02|17660.37|17660.37|17663.02|17663.02|17660.37|17660.37|0
1639126080000|2021-12-10 08:48:00|17660.87|17660.87|17660.87|17660.87|17660.87|17660.87|17660.87|17660.87|0
1639126090000|2021-12-10 08:48:10|17659.24|17659.24|17659.24|17659.24|17659.24|17659.24|17659.24|17659.24|0
1639126110000|2021-12-10 08:48:30|17658.42|17658.42|17658.42|17658.42|17658.42|17658.42|17658.42|17658.42|0
1639126120000|2021-12-10 08:48:40|17657.6|17657.6|17657.6|17657.6|17657.6|17657.6|17657.6|17657.6|0
1639126130000|2021-12-10 08:48:50|17654.74|17654.74|17654.74|17654.74|17654.74|17654.74|17654.74|17654.74|0
1639126140000|2021-12-10 08:49:00|17655.55|17655.55|17655.55|17655.55|17655.55|17655.55|17655.55|17655.55|0
1639126170000|2021-12-10 08:49:30|17657.19|17657.19|17657.19|17657.19|17657.19|17657.19|17657.19|17657.19|0
1639126190000|2021-12-10 08:49:50|17658.13|17658.13|17658.13|17658.13|17658.13|17658.13|17658.13|17658.13|0
1639126200000|2021-12-10 08:50:00|17660.01|17660.01|17660.48|17660.48|17660.48|17660.48|17660.01|17660.01|0
1639126210000|2021-12-10 08:50:10|17663.05|17663.05|17663.05|17663.05|17663.05|17663.05|17663.05|17663.05|0
1639126220000|2021-12-10 08:50:20|17664|17664|17663.06|17663.06|17664|17664|17663.06|17663.06|0
1639126230000|2021-12-10 08:50:30|17663.53|17663.53|17663.53|17663.53|17663.53|17663.53|17663.53|17663.53|0
1639126270000|2021-12-10 08:51:10|17671.3|17671.3|17669.99|17669.99|17671.81|17671.81|17667.25|17667.25|0
1639126280000|2021-12-10 08:51:20|17668.16|17668.16|17666.31|17666.31|17668.16|17668.16|17666.31|17666.31|0
1639126320000|2021-12-10 08:52:00|17665.49|17665.49|17663.44|17663.44|17665.49|17665.49|17663.44|17663.44|0
1639126330000|2021-12-10 08:52:10|17659.93|17659.93|17662.79|17662.79|17662.79|17662.79|17659.93|17659.93|0
1639126340000|2021-12-10 08:52:20|17662.24|17662.24|17663.35|17663.35|17663.35|17663.35|17662.24|17662.24|0
1639126350000|2021-12-10 08:52:30|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|17664.29|0
1639126360000|2021-12-10 08:52:40|17665.23|17665.23|17666.05|17666.05|17666.05|17666.05|17665.23|17665.23|0
1639126370000|2021-12-10 08:52:50|17665.58|17665.58|17665.58|17665.58|17665.58|17665.58|17665.58|17665.58|0
1639126400000|2021-12-10 08:53:20|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|17667.21|0
1639126420000|2021-12-10 08:53:40|17667.68|17667.68|17667.68|17667.68|17667.68|17667.68|17667.68|17667.68|0
1639126440000|2021-12-10 08:54:00|17669.32|17669.32|17672.18|17672.18|17672.18|17672.18|17668.5|17668.5|0
1639126450000|2021-12-10 08:54:10|17673.17|17673.17|17671.32|17671.32|17673.17|17673.17|17671.32|17671.32|0
1639126460000|2021-12-10 08:54:20|17671.74|17671.74|17671.74|17671.74|17671.74|17671.74|17671.74|17671.74|0
1639126470000|2021-12-10 08:54:30|17671.94|17671.94|17671.94|17671.94|17671.94|17671.94|17671.94|17671.94|0
1639126490000|2021-12-10 08:54:50|17673.61|17673.61|17686.01|17686.01|17686.01|17686.01|17673.61|17673.61|0
1639126500000|2021-12-10 08:55:00|17686.9|17686.9|17688.36|17688.36|17688.36|17688.36|17686.9|17686.9|0
1639126510000|2021-12-10 08:55:10|17688.97|17688.97|17688.97|17688.97|17688.97|17688.97|17688.97|17688.97|0
1639126530000|2021-12-10 08:55:30|17689.44|17689.44|17689.44|17689.44|17689.44|17689.44|17689.44|17689.44|0
1639126550000|2021-12-10 08:55:50|17688.94|17688.94|17688.94|17688.94|17688.94|17688.94|17688.94|17688.94|0
1639126560000|2021-12-10 08:56:00|17689.41|17689.41|17689.07|17689.07|17689.88|17689.88|17689.07|17689.07|0
1639126570000|2021-12-10 08:56:10|17687.24|17687.24|17687.03|17687.03|17687.24|17687.24|17687.03|17687.03|0
1639126640000|2021-12-10 08:57:20|17687.98|17687.98|17687.51|17687.51|17687.98|17687.98|17687.51|17687.51|0
1639126670000|2021-12-10 08:57:50|17687.98|17687.98|17687.98|17687.98|17687.98|17687.98|17687.98|17687.98|0
1639126730000|2021-12-10 08:58:50|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|0
1639126770000|2021-12-10 08:59:30|17690.11|17690.11|17689.91|17689.91|17690.11|17690.11|17689.91|17689.91|0
1639126800000|2021-12-10 09:00:00|17691.34|17691.34|17711.27|17711.27|17714.91|17714.91|17691.34|17691.34|0
1639126810000|2021-12-10 09:00:10|17712.9|17712.9|17712.85|17712.85|17712.9|17712.9|17711.02|17711.02|0
1639126870000|2021-12-10 09:01:10|17709.52|17709.52|17708.4|17708.4|17709.52|17709.52|17708.4|17708.4|0
1639126880000|2021-12-10 09:01:20|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|0
1639126900000|2021-12-10 09:01:40|17707.46|17707.46|17708.4|17708.4|17708.4|17708.4|17707.46|17707.46|0
1639126910000|2021-12-10 09:01:50|17707.59|17707.59|17707.59|17707.59|17707.59|17707.59|17707.59|17707.59|0
1639126930000|2021-12-10 09:02:10|17704.72|17704.72|17704.72|17704.72|17704.72|17704.72|17704.72|17704.72|0
1639126940000|2021-12-10 09:02:20|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|17701.07|0
1639126950000|2021-12-10 09:02:30|17699.58|17699.58|17694.88|17694.88|17699.58|17699.58|17694.88|17694.88|0
1639126960000|2021-12-10 09:02:40|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|17696.77|0
1639126970000|2021-12-10 09:02:50|17695.87|17695.87|17695.87|17695.87|17695.87|17695.87|17695.87|17695.87|0
1639127040000|2021-12-10 09:04:00|17694.44|17694.44|17694.89|17694.89|17695.35|17695.35|17694.44|17694.44|0
1639127090000|2021-12-10 09:04:50|17695.36|17695.36|17698.1|17698.1|17698.1|17698.1|17695.36|17695.36|0
1639127110000|2021-12-10 09:05:10|17698.91|17698.91|17699.73|17699.73|17699.73|17699.73|17698.91|17698.91|0
1639127120000|2021-12-10 09:05:20|17698.62|17698.62|17698.62|17698.62|17698.62|17698.62|17698.62|17698.62|0
1639127130000|2021-12-10 09:05:30|17697.68|17697.68|17695.79|17695.79|17697.68|17697.68|17695.79|17695.79|0
1639127140000|2021-12-10 09:05:40|17696.26|17696.26|17698.02|17698.02|17698.02|17698.02|17696.26|17696.26|0
1639127160000|2021-12-10 09:06:00|17699.9|17699.9|17699.9|17699.9|17699.9|17699.9|17699.9|17699.9|0
1639127190000|2021-12-10 09:06:30|17699.43|17699.43|17698.96|17698.96|17699.43|17699.43|17698.96|17698.96|0
1639127210000|2021-12-10 09:06:50|17698.5|17698.5|17696.67|17696.67|17698.5|17698.5|17696.67|17696.67|0
1639127220000|2021-12-10 09:07:00|17697.14|17697.14|17697.14|17697.14|17697.14|17697.14|17697.14|17697.14|0
1639127230000|2021-12-10 09:07:10|17698.57|17698.57|17701.67|17701.67|17702.23|17702.23|17698.57|17698.57|0
1639127240000|2021-12-10 09:07:20|17701.11|17701.11|17700.79|17700.79|17701.11|17701.11|17700.3|17700.3|0
1639127260000|2021-12-10 09:07:40|17697.14|17697.14|17693.88|17693.88|17697.14|17697.14|17693.41|17693.41|0
1639127270000|2021-12-10 09:07:50|17693.41|17693.41|17692.12|17692.12|17693.41|17693.41|17692.12|17692.12|0
1639127280000|2021-12-10 09:08:00|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|17692.94|0
1639127290000|2021-12-10 09:08:10|17692.12|17692.12|17691.13|17691.13|17692.12|17692.12|17691.13|17691.13|0
1639127360000|2021-12-10 09:09:20|17688.75|17688.75|17686.35|17686.35|17688.75|17688.75|17686.35|17686.35|0
1639127370000|2021-12-10 09:09:30|17684.92|17684.92|17680.54|17680.54|17684.92|17684.92|17680.54|17680.54|0
1639127380000|2021-12-10 09:09:40|17681.01|17681.01|17681.01|17681.01|17681.01|17681.01|17681.01|17681.01|0
1639127400000|2021-12-10 09:10:00|17683.87|17683.87|17683.87|17683.87|17683.87|17683.87|17683.87|17683.87|0
1639127410000|2021-12-10 09:10:10|17682.96|17682.96|17682.96|17682.96|17682.96|17682.96|17682.96|17682.96|0
1639127420000|2021-12-10 09:10:20|17683.37|17683.37|17683.37|17683.37|17683.37|17683.37|17683.37|17683.37|0
1639127430000|2021-12-10 09:10:30|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|17681.94|0
1639127450000|2021-12-10 09:10:50|17684.29|17684.29|17682.88|17682.88|17684.29|17684.29|17682.88|17682.88|0
1639127480000|2021-12-10 09:11:20|17683.37|17683.37|17683.37|17683.37|17683.37|17683.37|17683.37|17683.37|0
1639127580000|2021-12-10 09:13:00|17684.86|17684.86|17684.86|17684.86|17684.86|17684.86|17684.86|17684.86|0
1639127590000|2021-12-10 09:13:10|17684.39|17684.39|17684.39|17684.39|17684.39|17684.39|17684.39|17684.39|0
1639127600000|2021-12-10 09:13:20|17682.56|17682.56|17682.56|17682.56|17682.56|17682.56|17682.56|17682.56|0
1639127630000|2021-12-10 09:13:50|17683.48|17683.48|17683.48|17683.48|17683.48|17683.48|17683.48|17683.48|0
1639127640000|2021-12-10 09:14:00|17683.94|17683.94|17683.94|17683.94|17683.94|17683.94|17683.94|17683.94|0
1639127660000|2021-12-10 09:14:20|17683.13|17683.13|17681.84|17681.84|17683.13|17683.13|17681.84|17681.84|0
1639127670000|2021-12-10 09:14:30|17682.51|17682.51|17682.51|17682.51|17682.51|17682.51|17682.51|17682.51|0
1639127690000|2021-12-10 09:14:50|17682.98|17682.98|17684.39|17684.39|17684.39|17684.39|17682.98|17682.98|0
1639127700000|2021-12-10 09:15:00|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|17682.98|0
1639127710000|2021-12-10 09:15:10|17684.41|17684.41|17684.41|17684.41|17684.41|17684.41|17684.41|17684.41|0
1639127720000|2021-12-10 09:15:20|17685.33|17685.33|17700.8|17700.8|17700.8|17700.8|17685.33|17685.33|0
1639127730000|2021-12-10 09:15:30|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|17697.93|0
1639127740000|2021-12-10 09:15:40|17699.76|17699.76|17699.76|17699.76|17699.76|17699.76|17699.76|17699.76|0
1639127770000|2021-12-10 09:16:10|17701.58|17701.58|17701.58|17701.58|17701.58|17701.58|17701.58|17701.58|0
1639127780000|2021-12-10 09:16:20|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|17700.17|0
1639127790000|2021-12-10 09:16:30|17700.99|17700.99|17699.56|17699.56|17700.99|17700.99|17699.56|17699.56|0
1639127810000|2021-12-10 09:16:50|17700.67|17700.67|17699.79|17699.79|17700.67|17700.67|17698.84|17698.84|0
1639127820000|2021-12-10 09:17:00|17698.35|17698.35|17697.88|17697.88|17698.35|17698.35|17697.88|17697.88|0
1639127900000|2021-12-10 09:18:20|17697.39|17697.39|17697.86|17697.86|17697.86|17697.86|17697.39|17697.39|0
1639127910000|2021-12-10 09:18:30|17697.04|17697.04|17686.96|17686.96|17697.04|17697.04|17686.96|17686.96|0
1639127920000|2021-12-10 09:18:40|17688.45|17688.45|17688.45|17688.45|17688.45|17688.45|17688.45|17688.45|0
1639127960000|2021-12-10 09:19:20|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|0
1639127980000|2021-12-10 09:19:40|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|17686.09|0
1639128000000|2021-12-10 09:20:00|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|17686.56|0
1639128030000|2021-12-10 09:20:30|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|17687.5|0
1639128070000|2021-12-10 09:21:10|17690.24|17690.24|17690.24|17690.24|17690.24|17690.24|17690.24|17690.24|0
1639128110000|2021-12-10 09:21:50|17688.41|17688.41|17688.41|17688.41|17688.41|17688.41|17688.41|17688.41|0
1639128120000|2021-12-10 09:22:00|17687.42|17687.42|17686.51|17686.51|17687.42|17687.42|17686.51|17686.51|0
1639128130000|2021-12-10 09:22:10|17686.01|17686.01|17686.01|17686.01|17686.01|17686.01|17686.01|17686.01|0
1639128140000|2021-12-10 09:22:20|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|17684.6|0
1639128150000|2021-12-10 09:22:30|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|17687.05|0
1639128160000|2021-12-10 09:22:40|17686.55|17686.55|17686.55|17686.55|17686.55|17686.55|17686.55|17686.55|0
1639128180000|2021-12-10 09:23:00|17687.99|17687.99|17689.42|17689.42|17689.42|17689.42|17687.99|17687.99|0
1639128230000|2021-12-10 09:23:50|17689.91|17689.91|17691.33|17691.33|17691.33|17691.33|17689.91|17689.91|0
1639128280000|2021-12-10 09:24:40|17690.92|17690.92|17690.92|17690.92|17690.92|17690.92|17690.92|17690.92|0
1639128290000|2021-12-10 09:24:50|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|17692.55|0
1639128300000|2021-12-10 09:25:00|17691.61|17691.61|17690.01|17690.01|17692.08|17692.08|17690.01|17690.01|0
1639128320000|2021-12-10 09:25:20|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|17688.89|0
1639128340000|2021-12-10 09:25:40|17689.37|17689.37|17689.37|17689.37|17689.37|17689.37|17689.37|17689.37|0
1639128360000|2021-12-10 09:26:00|17691.04|17691.04|17691.04|17691.04|17691.04|17691.04|17691.04|17691.04|0
1639128370000|2021-12-10 09:26:10|17690.04|17690.04|17690.54|17690.54|17690.54|17690.54|17690.04|17690.04|0
1639128390000|2021-12-10 09:26:30|17689.6|17689.6|17683.59|17683.59|17689.6|17689.6|17683.59|17683.59|0
1639128400000|2021-12-10 09:26:40|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|17683.13|0
1639128420000|2021-12-10 09:27:00|17684.54|17684.54|17685.45|17685.45|17685.45|17685.45|17684.54|17684.54|0
1639128430000|2021-12-10 09:27:10|17679.72|17679.72|17678.83|17678.83|17679.72|17679.72|17678.83|17678.83|0
1639128520000|2021-12-10 09:28:40|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|17675.76|0
1639128530000|2021-12-10 09:28:50|17672.42|17672.42|17672.42|17672.42|17672.42|17672.42|17672.42|17672.42|0
1639128540000|2021-12-10 09:29:00|17670.54|17670.54|17670.54|17670.54|17670.54|17670.54|17670.54|17670.54|0
1639128550000|2021-12-10 09:29:10|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|17670.12|0
1639128560000|2021-12-10 09:29:20|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|17669.57|0
1639128610000|2021-12-10 09:30:10|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|17670.18|0
1639128630000|2021-12-10 09:30:30|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|17670.59|0
1639128690000|2021-12-10 09:31:30|17670.1|17670.1|17668.67|17668.67|17670.1|17670.1|17668.67|17668.67|0
1639128700000|2021-12-10 09:31:40|17669.14|17669.14|17669.14|17669.14|17669.14|17669.14|17669.14|17669.14|0
1639128730000|2021-12-10 09:32:10|17671.59|17671.59|17671.59|17671.59|17671.59|17671.59|17671.59|17671.59|0
1639128740000|2021-12-10 09:32:20|17672.61|17672.61|17672.61|17672.61|17672.61|17672.61|17672.61|17672.61|0
1639128820000|2021-12-10 09:33:40|17674.84|17674.84|17674.84|17674.84|17674.84|17674.84|17674.84|17674.84|0
1639128840000|2021-12-10 09:34:00|17680.51|17680.51|17684.33|17684.33|17684.33|17684.33|17680.51|17680.51|0
1639128850000|2021-12-10 09:34:10|17684.53|17684.53|17683.59|17683.59|17684.53|17684.53|17683.59|17683.59|0
1639128890000|2021-12-10 09:34:50|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|17685.22|0
1639128910000|2021-12-10 09:35:10|17686.71|17686.71|17686.71|17686.71|17686.71|17686.71|17686.71|17686.71|0
1639128920000|2021-12-10 09:35:20|17687.63|17687.63|17687.63|17687.63|17687.63|17687.63|17687.63|17687.63|0
1639128960000|2021-12-10 09:36:00|17687.16|17687.16|17687.16|17687.16|17687.16|17687.16|17687.16|17687.16|0
1639128980000|2021-12-10 09:36:20|17687.63|17687.63|17687.63|17687.63|17687.63|17687.63|17687.63|17687.63|0
1639128990000|2021-12-10 09:36:30|17688.65|17688.65|17688.65|17688.65|17688.65|17688.65|17688.65|17688.65|0
1639129010000|2021-12-10 09:36:50|17688.18|17688.18|17688.18|17688.18|17688.18|17688.18|17688.18|17688.18|0
1639129020000|2021-12-10 09:37:00|17688.65|17688.65|17689.59|17689.59|17689.59|17689.59|17688.65|17688.65|0
1639129030000|2021-12-10 09:37:10|17689.39|17689.39|17689.39|17689.39|17689.39|17689.39|17689.39|17689.39|0
1639129040000|2021-12-10 09:37:20|17690.8|17690.8|17692.18|17692.18|17692.18|17692.18|17690.8|17690.8|0
1639129050000|2021-12-10 09:37:30|17691.69|17691.69|17690.7|17690.7|17691.69|17691.69|17690.7|17690.7|0
1639129060000|2021-12-10 09:37:40|17689.88|17689.88|17688.73|17688.73|17689.88|17689.88|17688.73|17688.73|0
1639129070000|2021-12-10 09:37:50|17689.14|17689.14|17688.21|17688.21|17689.14|17689.14|17688.21|17688.21|0
1639129080000|2021-12-10 09:38:00|17689.84|17689.84|17692.97|17692.97|17692.97|17692.97|17689.84|17689.84|0
1639129140000|2021-12-10 09:39:00|17696.24|17696.24|17696.24|17696.24|17696.24|17696.24|17696.24|17696.24|0
1639129170000|2021-12-10 09:39:30|17699.53|17699.53|17699.53|17699.53|17699.53|17699.53|17699.53|17699.53|0
1639129180000|2021-12-10 09:39:40|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|17699.74|0
1639129260000|2021-12-10 09:41:00|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|17698.1|0
1639129290000|2021-12-10 09:41:30|17697.63|17697.63|17698.1|17698.1|17698.1|17698.1|17697.63|17697.63|0
1639129310000|2021-12-10 09:41:50|17698.31|17698.31|17698.31|17698.31|17698.31|17698.31|17698.31|17698.31|0
1639129330000|2021-12-10 09:42:10|17697.37|17697.37|17697.37|17697.37|17697.37|17697.37|17697.37|17697.37|0
1639129390000|2021-12-10 09:43:10|17693.89|17693.89|17695.56|17695.56|17695.56|17695.56|17693.07|17693.07|0
1639129400000|2021-12-10 09:43:20|17695.76|17695.76|17695.76|17695.76|17695.76|17695.76|17695.76|17695.76|0
1639129420000|2021-12-10 09:43:40|17695.31|17695.31|17695.09|17695.09|17695.31|17695.31|17695.09|17695.09|0
1639129440000|2021-12-10 09:44:00|17694.18|17694.18|17694.18|17694.18|17694.18|17694.18|17694.18|17694.18|0
1639129450000|2021-12-10 09:44:10|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|17693.24|0
1639129490000|2021-12-10 09:44:50|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|17692.79|0
1639129520000|2021-12-10 09:45:20|17694.62|17694.62|17696.03|17696.03|17696.5|17696.5|17694.62|17694.62|0
1639129560000|2021-12-10 09:46:00|17696.59|17696.59|17695.64|17695.64|17696.59|17696.59|17695.64|17695.64|0
1639129570000|2021-12-10 09:46:10|17696.12|17696.12|17696.12|17696.12|17696.12|17696.12|17696.12|17696.12|0
1639129580000|2021-12-10 09:46:20|17696.93|17696.93|17696.93|17696.93|17696.93|17696.93|17696.93|17696.93|0
1639129610000|2021-12-10 09:46:50|17698.42|17698.42|17696.07|17696.07|17698.42|17698.42|17696.07|17696.07|0
1639129620000|2021-12-10 09:47:00|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|17697.01|0
1639129690000|2021-12-10 09:48:10|17696.39|17696.39|17696.39|17696.39|17696.39|17696.39|17696.39|17696.39|0
1639129720000|2021-12-10 09:48:40|17694.76|17694.76|17694.76|17694.76|17694.76|17694.76|17694.76|17694.76|0
1639129740000|2021-12-10 09:49:00|17695.58|17695.58|17695.08|17695.08|17695.58|17695.58|17695.08|17695.08|0
1639129820000|2021-12-10 09:50:20|17694.61|17694.61|17693.67|17693.67|17694.61|17694.61|17693.67|17693.67|0
1639129910000|2021-12-10 09:51:50|17692.85|17692.85|17695.59|17695.59|17695.59|17695.59|17692.85|17692.85|0
1639129980000|2021-12-10 09:53:00|17694.68|17694.68|17694.68|17694.68|17694.68|17694.68|17694.68|17694.68|0
1639130010000|2021-12-10 09:53:30|17694.89|17694.89|17693.89|17693.89|17694.89|17694.89|17693.89|17693.89|0
1639130020000|2021-12-10 09:53:40|17692.9|17692.9|17692.9|17692.9|17692.9|17692.9|17692.9|17692.9|0
1639130110000|2021-12-10 09:55:10|17694.31|17694.31|17694.31|17694.31|17694.31|17694.31|17694.31|17694.31|0
1639130120000|2021-12-10 09:55:20|17695.3|17695.3|17695.3|17695.3|17695.3|17695.3|17695.3|17695.3|0
1639130160000|2021-12-10 09:56:00|17694.36|17694.36|17694.36|17694.36|17694.36|17694.36|17694.36|17694.36|0
1639130170000|2021-12-10 09:56:10|17696.03|17696.03|17696.03|17696.03|17696.03|17696.03|17696.03|17696.03|0
1639130210000|2021-12-10 09:56:50|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|17693.29|0
1639130230000|2021-12-10 09:57:10|17692.36|17692.36|17691.9|17691.9|17692.36|17692.36|17691.9|17691.9|0
1639130280000|2021-12-10 09:58:00|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|17689.54|0
1639130300000|2021-12-10 09:58:20|17689.07|17689.07|17689.07|17689.07|17689.07|17689.07|17688.13|17688.13|0
1639130310000|2021-12-10 09:58:30|17687.25|17687.25|17682.63|17682.63|17688.36|17688.36|17682.63|17682.63|0
1639130320000|2021-12-10 09:58:40|17683.19|17683.19|17683.19|17683.19|17683.19|17683.19|17683.19|17683.19|0
1639130340000|2021-12-10 09:59:00|17682.72|17682.72|17682.72|17682.72|17682.72|17682.72|17682.72|17682.72|0
1639130350000|2021-12-10 09:59:10|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|17683.27|0
1639130370000|2021-12-10 09:59:30|17684.95|17684.95|17684.95|17684.95|17684.95|17684.95|17684.95|17684.95|0
1639130400000|2021-12-10 10:00:00|17685.42|17685.42|17685.42|17685.42|17685.42|17685.42|17685.42|17685.42|0
1639130430000|2021-12-10 10:00:30|17683.59|17683.59|17683.14|17683.14|17683.59|17683.59|17682.92|17682.92|0
1639130450000|2021-12-10 10:00:50|17682.73|17682.73|17684.56|17684.56|17684.56|17684.56|17682.73|17682.73|0
1639130480000|2021-12-10 10:01:20|17682.11|17682.11|17677.37|17677.37|17682.11|17682.11|17675.51|17675.51|0
1639130490000|2021-12-10 10:01:30|17676.44|17676.44|17675.01|17675.01|17676.44|17676.44|17675.01|17675.01|0
1639130510000|2021-12-10 10:01:50|17674.07|17674.07|17670.19|17670.19|17674.07|17674.07|17668.55|17668.55|0
1639130520000|2021-12-10 10:02:00|17669.69|17669.69|17669.69|17669.69|17669.69|17669.69|17669.69|17669.69|0
1639130550000|2021-12-10 10:02:30|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|17670.16|0
1639130620000|2021-12-10 10:03:40|17671.98|17671.98|17678.46|17678.46|17678.46|17678.46|17671.98|17671.98|0
1639130630000|2021-12-10 10:03:50|17678.91|17678.91|17679.38|17679.38|17679.38|17679.38|17678.91|17678.91|0
1639130650000|2021-12-10 10:04:10|17681.21|17681.21|17682.12|17682.12|17682.12|17682.12|17681.21|17681.21|0
1639130680000|2021-12-10 10:04:40|17683.06|17683.06|17692.01|17692.01|17692.01|17692.01|17683.06|17683.06|0
1639130710000|2021-12-10 10:05:10|17693.84|17693.84|17695.25|17695.25|17695.25|17695.25|17693.84|17693.84|0
1639130730000|2021-12-10 10:05:30|17694.78|17694.78|17694.32|17694.32|17694.78|17694.78|17694.32|17694.32|0
1639130750000|2021-12-10 10:05:50|17696.14|17696.14|17695.94|17695.94|17696.14|17696.14|17695.94|17695.94|0
1639130760000|2021-12-10 10:06:00|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|0
1639130770000|2021-12-10 10:06:10|17696.02|17696.02|17696.02|17696.02|17696.02|17696.02|17696.02|17696.02|0
1639130830000|2021-12-10 10:07:10|17695.08|17695.08|17695.58|17695.58|17695.58|17695.58|17695.08|17695.08|0
1639130850000|2021-12-10 10:07:30|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|17696.14|0
1639130860000|2021-12-10 10:07:40|17694.47|17694.47|17694.26|17694.26|17694.47|17694.47|17694.26|17694.26|0
1639130870000|2021-12-10 10:07:50|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|0
1639130890000|2021-12-10 10:08:10|17694|17694|17694.99|17694.99|17694.99|17694.99|17694|17694|0
1639130920000|2021-12-10 10:08:40|17695.81|17695.81|17694.99|17694.99|17695.81|17695.81|17694.99|17694.99|0
1639130930000|2021-12-10 10:08:50|17695.46|17695.46|17693.6|17693.6|17695.46|17695.46|17693.6|17693.6|0
1639130960000|2021-12-10 10:09:20|17694.06|17694.06|17694.06|17694.06|17694.06|17694.06|17694.06|17694.06|0
1639131070000|2021-12-10 10:11:10|17696.93|17696.93|17696.46|17696.46|17696.93|17696.93|17696.46|17696.46|0
1639131090000|2021-12-10 10:11:30|17695.53|17695.53|17694.13|17694.13|17695.53|17695.53|17693.67|17693.67|0
1639131120000|2021-12-10 10:12:00|17695.05|17695.05|17695.05|17695.05|17695.05|17695.05|17695.05|17695.05|0
1639131130000|2021-12-10 10:12:10|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|17694.38|0
1639131150000|2021-12-10 10:12:30|17693.55|17693.55|17693.55|17693.55|17693.55|17693.55|17693.55|17693.55|0
1639131160000|2021-12-10 10:12:40|17694.02|17694.02|17691.69|17691.69|17694.02|17694.02|17691.69|17691.69|0
1639131180000|2021-12-10 10:13:00|17692.13|17692.13|17692.13|17692.13|17692.13|17692.13|17692.13|17692.13|0
1639131190000|2021-12-10 10:13:10|17691.02|17691.02|17691.02|17691.02|17691.02|17691.02|17691.02|17691.02|0
1639131230000|2021-12-10 10:13:50|17690.08|17690.08|17691|17691|17691|17691|17689.61|17689.61|0
1639131240000|2021-12-10 10:14:00|17690.54|17690.54|17690.54|17690.54|17690.54|17690.54|17690.54|17690.54|0
1639131270000|2021-12-10 10:14:30|17690.74|17690.74|17685.9|17685.9|17690.74|17690.74|17685.9|17685.9|0
1639131300000|2021-12-10 10:15:00|17685.28|17685.28|17685.28|17685.28|17685.28|17685.28|17685.28|17685.28|0
1639131340000|2021-12-10 10:15:40|17684.34|17684.34|17684.34|17684.34|17684.34|17684.34|17684.34|17684.34|0
1639131360000|2021-12-10 10:16:00|17686.67|17686.67|17684.54|17684.54|17686.67|17686.67|17683.72|17683.72|0
1639131370000|2021-12-10 10:16:10|17685.47|17685.47|17681.7|17681.7|17685.47|17685.47|17681.7|17681.7|0
1639131390000|2021-12-10 10:16:30|17681.5|17681.5|17681.5|17681.5|17681.5|17681.5|17681.5|17681.5|0
1639131400000|2021-12-10 10:16:40|17679.15|17679.15|17679.15|17679.15|17679.15|17679.15|17679.15|17679.15|0
1639131410000|2021-12-10 10:16:50|17679.35|17679.35|17679.15|17679.15|17679.35|17679.35|17679.15|17679.15|0
1639131480000|2021-12-10 10:18:00|17680.64|17680.64|17682.27|17682.27|17682.27|17682.27|17680.64|17680.64|0
1639131490000|2021-12-10 10:18:10|17680.44|17680.44|17680.44|17680.44|17680.44|17680.44|17680.44|17680.44|0
1639131510000|2021-12-10 10:18:30|17681.38|17681.38|17681.38|17681.38|17681.38|17681.38|17681.38|17681.38|0
1639131570000|2021-12-10 10:19:30|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|0
1639131580000|2021-12-10 10:19:40|17679.95|17679.95|17679.95|17679.95|17679.95|17679.95|17679.95|17679.95|0
1639131620000|2021-12-10 10:20:20|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|17680.45|0
1639131720000|2021-12-10 10:22:00|17689.11|17689.11|17691.4|17691.4|17691.4|17691.4|17689.11|17689.11|0
1639131730000|2021-12-10 10:22:10|17692.31|17692.31|17693.69|17693.69|17693.69|17693.69|17692.31|17692.31|0
1639131740000|2021-12-10 10:22:20|17694.63|17694.63|17694.16|17694.16|17694.63|17694.63|17692.75|17692.75|0
1639131750000|2021-12-10 10:22:30|17694.99|17694.99|17694.99|17694.99|17694.99|17694.99|17694.99|17694.99|0
1639131780000|2021-12-10 10:23:00|17696.47|17696.47|17696.47|17696.47|17696.47|17696.47|17696.47|17696.47|0
1639131830000|2021-12-10 10:23:50|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|17695.66|0
1639131840000|2021-12-10 10:24:00|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|0
1639131850000|2021-12-10 10:24:10|17697.03|17697.03|17697.03|17697.03|17697.03|17697.03|17697.03|17697.03|0
1639131860000|2021-12-10 10:24:20|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|17696.22|0
1639131880000|2021-12-10 10:24:40|17696.01|17696.01|17696.01|17696.01|17696.01|17696.01|17696.01|17696.01|0
1639131890000|2021-12-10 10:24:50|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|17695.1|0
1639131920000|2021-12-10 10:25:20|17696.01|17696.01|17696.01|17696.01|17696.01|17696.01|17696.01|17696.01|0
1639131930000|2021-12-10 10:25:30|17695.79|17695.79|17695.56|17695.56|17695.79|17695.79|17695.56|17695.56|0
1639131960000|2021-12-10 10:26:00|17694.15|17694.15|17695.09|17695.09|17695.09|17695.09|17694.15|17694.15|0
1639131990000|2021-12-10 10:26:30|17693.68|17693.68|17694.15|17694.15|17694.15|17694.15|17693.68|17693.68|0
1639132030000|2021-12-10 10:27:10|17695.36|17695.36|17694.36|17694.36|17695.36|17695.36|17694.36|17694.36|0
1639132040000|2021-12-10 10:27:20|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|17693.44|0
1639132080000|2021-12-10 10:28:00|17696.18|17696.18|17697|17697|17697|17697|17696.18|17696.18|0
1639132100000|2021-12-10 10:28:20|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|17696.5|0
1639132120000|2021-12-10 10:28:40|17696.28|17696.28|17696.06|17696.06|17696.28|17696.28|17696.06|17696.06|0
1639132130000|2021-12-10 10:28:50|17695.61|17695.61|17695.61|17695.61|17695.61|17695.61|17695.61|17695.61|0
1639132160000|2021-12-10 10:29:20|17694.8|17694.8|17694.8|17694.8|17694.8|17694.8|17694.8|17694.8|0
1639132180000|2021-12-10 10:29:40|17695.74|17695.74|17698.03|17698.03|17698.03|17698.03|17695.74|17695.74|0
1639132190000|2021-12-10 10:29:50|17699.46|17699.46|17699.46|17699.46|17699.46|17699.46|17699.46|17699.46|0
1639132210000|2021-12-10 10:30:10|17705.63|17705.63|17707.04|17707.04|17707.04|17707.04|17705.63|17705.63|0
1639132220000|2021-12-10 10:30:20|17707.51|17707.51|17707.51|17707.51|17707.51|17707.51|17707.51|17707.51|0
1639132250000|2021-12-10 10:30:50|17707.07|17707.07|17707.29|17707.29|17707.29|17707.29|17706.84|17706.84|0
1639132260000|2021-12-10 10:31:00|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|17707.07|0
1639132270000|2021-12-10 10:31:10|17707.51|17707.51|17707.51|17707.51|17707.51|17707.51|17707.51|17707.51|0
1639132310000|2021-12-10 10:31:50|17707.07|17707.07|17705.21|17705.21|17707.07|17707.07|17705.21|17705.21|0
1639132320000|2021-12-10 10:32:00|17704.76|17704.76|17704.99|17704.99|17705.21|17705.21|17704.76|17704.76|0
1639132330000|2021-12-10 10:32:10|17704.76|17704.76|17704.28|17704.28|17705.21|17705.21|17704.28|17704.28|0
1639132340000|2021-12-10 10:32:20|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|17699.98|0
1639132360000|2021-12-10 10:32:40|17699.04|17699.04|17698.59|17698.59|17699.04|17699.04|17698.59|17698.59|0
1639132380000|2021-12-10 10:33:00|17698.15|17698.15|17697.92|17697.92|17698.15|17698.15|17697.92|17697.92|0
1639132410000|2021-12-10 10:33:30|17697.7|17697.7|17699.06|17699.06|17699.06|17699.06|17697.7|17697.7|0
1639132420000|2021-12-10 10:33:40|17699.28|17699.28|17699.28|17699.28|17699.28|17699.28|17699.28|17699.28|0
1639132450000|2021-12-10 10:34:10|17700.2|17700.2|17699.73|17699.73|17700.2|17700.2|17699.73|17699.73|0
1639132470000|2021-12-10 10:34:30|17699.51|17699.51|17699.51|17699.51|17699.51|17699.51|17699.51|17699.51|0
1639132490000|2021-12-10 10:34:50|17699.73|17699.73|17699.73|17699.73|17699.73|17699.73|17699.73|17699.73|0
1639132520000|2021-12-10 10:35:20|17698.8|17698.8|17690.83|17690.83|17698.8|17698.8|17690.83|17690.83|0
1639132530000|2021-12-10 10:35:30|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|17691.05|0
1639132550000|2021-12-10 10:35:50|17689.93|17689.93|17689.93|17689.93|17689.93|17689.93|17689.93|17689.93|0
1639132570000|2021-12-10 10:36:10|17691.05|17691.05|17690.33|17690.33|17691.05|17691.05|17689.42|17689.42|0
1639132590000|2021-12-10 10:36:30|17687.51|17687.51|17687.51|17687.51|17687.51|17687.51|17687.51|17687.51|0
1639132640000|2021-12-10 10:37:20|17687.97|17687.97|17687.97|17687.97|17687.97|17687.97|17687.97|17687.97|0
1639132650000|2021-12-10 10:37:30|17688.9|17688.9|17688.44|17688.44|17689.37|17689.37|17688.44|17688.44|0
1639132670000|2021-12-10 10:37:50|17689.87|17689.87|17689.87|17689.87|17689.87|17689.87|17689.87|17689.87|0
1639132680000|2021-12-10 10:38:00|17688.04|17688.04|17689.44|17689.44|17689.44|17689.44|17688.04|17688.04|0
1639132700000|2021-12-10 10:38:20|17688.53|17688.53|17689|17689|17689|17689|17688.53|17688.53|0
1639132710000|2021-12-10 10:38:30|17688.55|17688.55|17687.88|17687.88|17688.55|17688.55|17687.88|17687.88|0
1639132720000|2021-12-10 10:38:40|17687.66|17687.66|17689.04|17689.04|17689.04|17689.04|17687.66|17687.66|0
1639132740000|2021-12-10 10:39:00|17689.95|17689.95|17689.95|17689.95|17689.95|17689.95|17689.95|17689.95|0
1639132750000|2021-12-10 10:39:10|17690.36|17690.36|17687.59|17687.59|17690.36|17690.36|17686.19|17686.19|0
1639132780000|2021-12-10 10:39:40|17686.19|17686.19|17686.65|17686.65|17686.65|17686.65|17686.19|17686.19|0
1639132800000|2021-12-10 10:40:00|17686.43|17686.43|17681.71|17681.71|17687.14|17687.14|17681.71|17681.71|0
1639132810000|2021-12-10 10:40:10|17681.49|17681.49|17682.16|17682.16|17682.4|17682.4|17681.49|17681.49|0
1639132820000|2021-12-10 10:40:20|17682.38|17682.38|17681.71|17681.71|17682.38|17682.38|17681.71|17681.71|0
1639132830000|2021-12-10 10:40:30|17681.93|17681.93|17681.49|17681.49|17681.93|17681.93|17681.49|17681.49|0
1639132840000|2021-12-10 10:40:40|17681.26|17681.26|17681.97|17681.97|17681.97|17681.97|17681.04|17681.04|0
1639132850000|2021-12-10 10:40:50|17683.09|17683.09|17683.09|17683.09|17683.09|17683.09|17683.09|17683.09|0
1639132860000|2021-12-10 10:41:00|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|17682.62|0
1639132880000|2021-12-10 10:41:20|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|17683.11|0
1639132890000|2021-12-10 10:41:30|17684.55|17684.55|17684.55|17684.55|17684.55|17684.55|17684.55|17684.55|0
1639132920000|2021-12-10 10:42:00|17685.04|17685.04|17683.61|17683.61|17685.04|17685.04|17683.61|17683.61|0
1639132930000|2021-12-10 10:42:10|17684.08|17684.08|17685.01|17685.01|17685.01|17685.01|17684.08|17684.08|0
1639132950000|2021-12-10 10:42:30|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|17686.12|0
1639132980000|2021-12-10 10:43:00|17685.9|17685.9|17685.23|17685.23|17685.9|17685.9|17685.23|17685.23|0
1639132990000|2021-12-10 10:43:10|17685.01|17685.01|17685.01|17685.01|17685.01|17685.01|17685.01|17685.01|0
1639133020000|2021-12-10 10:43:40|17686.49|17686.49|17685.01|17685.01|17686.49|17686.49|17685.01|17685.01|0
1639133040000|2021-12-10 10:44:00|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|17684.18|0
1639133070000|2021-12-10 10:44:30|17685|17685|17685.22|17685.22|17685.22|17685.22|17685|17685|0
1639133080000|2021-12-10 10:44:40|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|17685.69|0
1639133120000|2021-12-10 10:45:20|17688.04|17688.04|17689.48|17689.48|17689.48|17689.48|17688.04|17688.04|0
1639133140000|2021-12-10 10:45:40|17689.01|17689.01|17689.01|17689.01|17689.01|17689.01|17689.01|17689.01|0
1639133150000|2021-12-10 10:45:50|17688.1|17688.1|17688.1|17688.1|17688.1|17688.1|17688.1|17688.1|0
1639133170000|2021-12-10 10:46:10|17687.87|17687.87|17688.32|17688.32|17688.32|17688.32|17687.87|17687.87|0
1639133180000|2021-12-10 10:46:20|17688.1|17688.1|17688.1|17688.1|17688.1|17688.1|17688.1|17688.1|0
1639133190000|2021-12-10 10:46:30|17688.91|17688.91|17688.91|17688.91|17688.91|17688.91|17688.91|17688.91|0
1639133210000|2021-12-10 10:46:50|17688.35|17688.35|17688.35|17688.35|17688.35|17688.35|17688.35|17688.35|0
1639133250000|2021-12-10 10:47:30|17687.86|17687.86|17686.55|17686.55|17687.86|17687.86|17686.55|17686.55|0
1639133260000|2021-12-10 10:47:40|17684.17|17684.17|17683.73|17683.73|17684.17|17684.17|17683.73|17683.73|0
1639133300000|2021-12-10 10:48:20|17682.31|17682.31|17679.82|17679.82|17682.31|17682.31|17679.82|17679.82|0
1639133320000|2021-12-10 10:48:40|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|17680.04|0
1639133340000|2021-12-10 10:49:00|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|17679.22|0
1639133350000|2021-12-10 10:49:10|17679.45|17679.45|17679.67|17679.67|17679.67|17679.67|17679.45|17679.45|0
1639133400000|2021-12-10 10:50:00|17678.26|17678.26|17678.31|17678.31|17678.31|17678.31|17677.32|17677.32|0
1639133410000|2021-12-10 10:50:10|17678.93|17678.93|17676.57|17676.57|17678.93|17678.93|17676.57|17676.57|0
1639133420000|2021-12-10 10:50:20|17675.67|17675.67|17675.67|17675.67|17675.67|17675.67|17675.67|17675.67|0
1639133440000|2021-12-10 10:50:40|17676.34|17676.34|17677.46|17677.46|17677.46|17677.46|17676.34|17676.34|0
1639133450000|2021-12-10 10:50:50|17678.28|17678.28|17678.28|17678.28|17678.28|17678.28|17678.28|17678.28|0
1639133460000|2021-12-10 10:51:00|17678.05|17678.05|17678.28|17678.28|17678.28|17678.28|17678.05|17678.05|0
1639133470000|2021-12-10 10:51:10|17675.92|17675.92|17677.33|17677.33|17678.28|17678.28|17675.92|17675.92|0
1639133480000|2021-12-10 10:51:20|17676.86|17676.86|17676.39|17676.39|17676.86|17676.86|17676.39|17676.39|0
1639133510000|2021-12-10 10:51:50|17676.6|17676.6|17677.48|17677.48|17677.48|17677.48|17676.6|17676.6|0
1639133520000|2021-12-10 10:52:00|17677.68|17677.68|17672.9|17672.9|17677.68|17677.68|17672.85|17672.85|0
1639133530000|2021-12-10 10:52:10|17673.37|17673.37|17674.57|17674.57|17674.57|17674.57|17671.08|17671.08|0
1639133540000|2021-12-10 10:52:20|17675.24|17675.24|17677.56|17677.56|17677.56|17677.56|17675.24|17675.24|0
1639133550000|2021-12-10 10:52:30|17678.23|17678.23|17678.23|17678.23|17678.23|17678.23|17678.23|17678.23|0
1639133600000|2021-12-10 10:53:20|17678.7|17678.7|17680.1|17680.1|17680.1|17680.1|17678.7|17678.7|0
1639133610000|2021-12-10 10:53:30|17680.91|17680.91|17680.91|17680.91|17680.91|17680.91|17680.91|17680.91|0
1639133620000|2021-12-10 10:53:40|17681.38|17681.38|17681.88|17681.88|17681.88|17681.88|17681.38|17681.38|0
1639133640000|2021-12-10 10:54:00|17684.75|17684.75|17684.75|17684.75|17684.75|17684.75|17684.75|17684.75|0
1639133650000|2021-12-10 10:54:10|17685.36|17685.36|17685.42|17685.42|17685.42|17685.42|17684.42|17684.42|0
1639133680000|2021-12-10 10:54:40|17686.36|17686.36|17688.72|17688.72|17688.72|17688.72|17685.89|17685.89|0
1639133720000|2021-12-10 10:55:20|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|17687.9|0
1639133760000|2021-12-10 10:56:00|17686.96|17686.96|17687.9|17687.9|17687.9|17687.9|17686.96|17686.96|0
1639133780000|2021-12-10 10:56:20|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|17689.31|0
1639133880000|2021-12-10 10:58:00|17690.42|17690.42|17689.61|17689.61|17690.42|17690.42|17689.61|17689.61|0
1639133890000|2021-12-10 10:58:10|17688.18|17688.18|17688.18|17688.18|17688.18|17688.18|17688.18|17688.18|0
1639133900000|2021-12-10 10:58:20|17687.71|17687.71|17686.78|17686.78|17687.71|17687.71|17686.78|17686.78|0
1639133920000|2021-12-10 10:58:40|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|17686.31|0
1639133940000|2021-12-10 10:59:00|17683.47|17683.47|17684.02|17684.02|17684.02|17684.02|17683.02|17683.02|0
1639133950000|2021-12-10 10:59:10|17683.35|17683.35|17682.9|17682.9|17683.35|17683.35|17682.9|17682.9|0
1639133960000|2021-12-10 10:59:20|17682.49|17682.49|17682.49|17682.49|17682.49|17682.49|17682.49|17682.49|0
1639133980000|2021-12-10 10:59:40|17681.06|17681.06|17680.24|17680.24|17681.06|17681.06|17680.24|17680.24|0
1639133990000|2021-12-10 10:59:50|17680.71|17680.71|17682.1|17682.1|17682.1|17682.1|17680.71|17680.71|0
1639134000000|2021-12-10 11:00:00|17682.57|17682.57|17683.05|17683.05|17683.05|17683.05|17682.57|17682.57|0
1639134010000|2021-12-10 11:00:10|17684.46|17684.46|17684.46|17684.46|17684.46|17684.46|17684.46|17684.46|0
1639134040000|2021-12-10 11:00:40|17686.28|17686.28|17688.39|17688.39|17688.39|17688.39|17686.28|17686.28|0
1639134060000|2021-12-10 11:01:00|17689.5|17689.5|17689.03|17689.03|17689.5|17689.5|17689.03|17689.03|0
1639134070000|2021-12-10 11:01:10|17688.81|17688.81|17688.81|17688.81|17688.81|17688.81|17688.81|17688.81|0
1639134080000|2021-12-10 11:01:20|17687.4|17687.4|17687.87|17687.87|17687.87|17687.87|17687.4|17687.4|0
1639134090000|2021-12-10 11:01:30|17688.98|17688.98|17688.98|17688.98|17688.98|17688.98|17688.98|17688.98|0
1639134110000|2021-12-10 11:01:50|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|17689.65|0
1639134120000|2021-12-10 11:02:00|17690.15|17690.15|17690.15|17690.15|17690.15|17690.15|17690.15|17690.15|0
1639134140000|2021-12-10 11:02:20|17694.45|17694.45|17694.45|17694.45|17694.45|17694.45|17694.45|17694.45|0
1639134150000|2021-12-10 11:02:30|17695.26|17695.26|17695.26|17695.26|17695.26|17695.26|17695.26|17695.26|0
1639134180000|2021-12-10 11:03:00|17694.79|17694.79|17695.24|17695.24|17695.24|17695.24|17694.79|17694.79|0
1639134190000|2021-12-10 11:03:10|17695.46|17695.46|17699.12|17699.12|17699.12|17699.12|17695.46|17695.46|0
1639134200000|2021-12-10 11:03:20|17700.03|17700.03|17700.03|17700.03|17700.03|17700.03|17700.03|17700.03|0
1639134230000|2021-12-10 11:03:50|17699.82|17699.82|17699.35|17699.35|17699.82|17699.82|17699.35|17699.35|0
1639134240000|2021-12-10 11:04:00|17700.17|17700.17|17698.38|17698.38|17700.17|17700.17|17698.38|17698.38|0
1639134250000|2021-12-10 11:04:10|17698.85|17698.85|17699.32|17699.32|17699.32|17699.32|17698.85|17698.85|0
1639134260000|2021-12-10 11:04:20|17699.09|17699.09|17699.09|17699.09|17699.09|17699.09|17699.09|17699.09|0
1639134310000|2021-12-10 11:05:10|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|17700.92|0
1639134320000|2021-12-10 11:05:20|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|17699.52|0
1639134330000|2021-12-10 11:05:30|17698.71|17698.71|17698.71|17698.71|17698.71|17698.71|17698.71|17698.71|0
1639134360000|2021-12-10 11:06:00|17698.48|17698.48|17697.54|17697.54|17698.48|17698.48|17697.54|17697.54|0
1639134400000|2021-12-10 11:06:40|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|17697.08|0
1639134410000|2021-12-10 11:06:50|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|17696.16|0
1639134420000|2021-12-10 11:07:00|17697.65|17697.65|17697.65|17697.65|17697.65|17697.65|17697.65|17697.65|0
1639134430000|2021-12-10 11:07:10|17698.12|17698.12|17711.12|17711.12|17711.12|17711.12|17698.12|17698.12|0
1639134500000|2021-12-10 11:08:20|17709.49|17709.49|17708.46|17708.46|17709.49|17709.49|17708.46|17708.46|0
1639134510000|2021-12-10 11:08:30|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|17708.87|0
1639134520000|2021-12-10 11:08:40|17707.93|17707.93|17707.93|17707.93|17707.93|17707.93|17707.93|17707.93|0
1639134530000|2021-12-10 11:08:50|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|17707.46|0
1639134540000|2021-12-10 11:09:00|17707.68|17707.68|17707.68|17707.68|17707.68|17707.68|17707.68|17707.68|0
1639134550000|2021-12-10 11:09:10|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|0
1639134560000|2021-12-10 11:09:20|17709.87|17709.87|17709.87|17709.87|17709.87|17709.87|17709.87|17709.87|0
1639134570000|2021-12-10 11:09:30|17712.61|17712.61|17712.61|17712.61|17712.61|17712.61|17712.61|17712.61|0
1639134610000|2021-12-10 11:10:10|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|17708.24|0
1639134620000|2021-12-10 11:10:20|17707.77|17707.77|17707.21|17707.21|17707.77|17707.77|17706.65|17706.65|0
1639134630000|2021-12-10 11:10:30|17708.62|17708.62|17711.03|17711.03|17711.03|17711.03|17708.62|17708.62|0
1639134640000|2021-12-10 11:10:40|17710.54|17710.54|17710.54|17710.54|17710.54|17710.54|17710.54|17710.54|0
1639134720000|2021-12-10 11:12:00|17710.07|17710.07|17710.07|17710.07|17710.07|17710.07|17710.07|17710.07|0
1639134750000|2021-12-10 11:12:30|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|17708.95|0
1639134760000|2021-12-10 11:12:40|17709.36|17709.36|17709.36|17709.36|17709.36|17709.36|17709.36|17709.36|0
1639134790000|2021-12-10 11:13:10|17704.86|17704.86|17701.38|17701.38|17704.86|17704.86|17700.47|17700.47|0
1639134960000|2021-12-10 11:16:00|17698.22|17698.22|17698.22|17698.22|17698.22|17698.22|17698.22|17698.22|0
1639135040000|2021-12-10 11:17:20|17697.66|17697.66|17697.44|17697.44|17697.66|17697.66|17696.99|17696.99|0
1639135060000|2021-12-10 11:17:40|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|17693.67|0
1639135100000|2021-12-10 11:18:20|17694.61|17694.61|17695.08|17695.08|17695.08|17695.08|17694.61|17694.61|0
1639135120000|2021-12-10 11:18:40|17694.59|17694.59|17693.59|17693.59|17694.59|17694.59|17693.59|17693.59|0
1639135130000|2021-12-10 11:18:50|17693.12|17693.12|17693.12|17693.12|17693.12|17693.12|17693.12|17693.12|0
1639135330000|2021-12-10 11:22:10|17692.65|17692.65|17692.65|17692.65|17692.65|17692.65|17692.65|17692.65|0
1639135340000|2021-12-10 11:22:20|17691.84|17691.84|17691.84|17691.84|17691.84|17691.84|17691.84|17691.84|0
1639135350000|2021-12-10 11:22:30|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|17691.34|0
1639135370000|2021-12-10 11:22:50|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|0
1639135470000|2021-12-10 11:24:30|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|17692.22|0
1639135480000|2021-12-10 11:24:40|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|17691.81|0
1639135510000|2021-12-10 11:25:10|17692.28|17692.28|17692.28|17692.28|17692.28|17692.28|17692.28|17692.28|0
1639135530000|2021-12-10 11:25:30|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|17691.36|0
1639135580000|2021-12-10 11:26:20|17690.55|17690.55|17691.96|17691.96|17691.96|17691.96|17690.55|17690.55|0
1639135590000|2021-12-10 11:26:30|17691.49|17691.49|17691.49|17691.49|17691.49|17691.49|17691.49|17691.49|0
1639135600000|2021-12-10 11:26:40|17691.71|17691.71|17691.71|17691.71|17691.71|17691.71|17691.71|17691.71|0
1639135610000|2021-12-10 11:26:50|17692.65|17692.65|17692.18|17692.18|17692.65|17692.65|17691.71|17691.71|0
1639135620000|2021-12-10 11:27:00|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|17691.29|0
1639135650000|2021-12-10 11:27:30|17692.72|17692.72|17692.78|17692.78|17693.19|17693.19|17692.72|17692.72|0
1639135690000|2021-12-10 11:28:10|17694.19|17694.19|17694.19|17694.19|17694.19|17694.19|17694.19|17694.19|0
1639135710000|2021-12-10 11:28:30|17694.66|17694.66|17695.89|17695.89|17695.89|17695.89|17694.66|17694.66|0
1639135720000|2021-12-10 11:28:40|17696.39|17696.39|17694.95|17694.95|17696.39|17696.39|17694.95|17694.95|0
1639135730000|2021-12-10 11:28:50|17693.52|17693.52|17693.52|17693.52|17693.52|17693.52|17693.52|17693.52|0
1639135740000|2021-12-10 11:29:00|17693.99|17693.99|17694.55|17694.55|17695.49|17695.49|17693.99|17693.99|0
1639135750000|2021-12-10 11:29:10|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|17694.75|0
1639135800000|2021-12-10 11:30:00|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|17693.32|0
1639135810000|2021-12-10 11:30:10|17692.51|17692.51|17691.07|17691.07|17692.51|17692.51|17691.07|17691.07|0
1639135820000|2021-12-10 11:30:20|17691.57|17691.57|17692.13|17692.13|17692.13|17692.13|17691.57|17691.57|0
1639135870000|2021-12-10 11:31:10|17690.69|17690.69|17690.69|17690.69|17690.69|17690.69|17690.69|17690.69|0
1639135880000|2021-12-10 11:31:20|17688.43|17688.43|17687.52|17687.52|17688.43|17688.43|17687.52|17687.52|0
1639135890000|2021-12-10 11:31:30|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|17686.7|0
1639135900000|2021-12-10 11:31:40|17684.33|17684.33|17681.72|17681.72|17684.33|17684.33|17681.72|17681.72|0
1639135930000|2021-12-10 11:32:10|17680.91|17680.91|17680.91|17680.91|17680.91|17680.91|17680.91|17680.91|0
1639135940000|2021-12-10 11:32:20|17679.5|17679.5|17678.68|17678.68|17679.5|17679.5|17678.68|17678.68|0
1639135960000|2021-12-10 11:32:40|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|17679.3|0
1639136010000|2021-12-10 11:33:30|17685.16|17685.16|17686.8|17686.8|17686.8|17686.8|17685.16|17685.16|0
1639136020000|2021-12-10 11:33:40|17684.35|17684.35|17684.14|17684.14|17684.35|17684.35|17684.14|17684.14|0
1639136040000|2021-12-10 11:34:00|17683.73|17683.73|17685.56|17685.56|17685.56|17685.56|17683.73|17683.73|0
1639136060000|2021-12-10 11:34:20|17684.74|17684.74|17684.74|17684.74|17684.74|17684.74|17684.74|17684.74|0
1639136070000|2021-12-10 11:34:30|17685.56|17685.56|17685.56|17685.56|17685.56|17685.56|17685.56|17685.56|0
1639136080000|2021-12-10 11:34:40|17686.38|17686.38|17687.19|17687.19|17687.19|17687.19|17686.38|17686.38|0
1639136090000|2021-12-10 11:34:50|17688.01|17688.01|17688.01|17688.01|17688.01|17688.01|17688.01|17688.01|0
1639136150000|2021-12-10 11:35:50|17688.92|17688.92|17688.92|17688.92|17688.92|17688.92|17688.92|17688.92|0
1639136170000|2021-12-10 11:36:10|17689.84|17689.84|17689.84|17689.84|17689.84|17689.84|17689.84|17689.84|0
1639136380000|2021-12-10 11:39:40|17691.27|17691.27|17692.7|17692.7|17692.7|17692.7|17691.27|17691.27|0
1639136390000|2021-12-10 11:39:50|17693.52|17693.52|17693.52|17693.52|17693.52|17693.52|17693.52|17693.52|0
1639136400000|2021-12-10 11:40:00|17694.34|17694.34|17695.16|17695.16|17695.16|17695.16|17694.34|17694.34|0
1639136440000|2021-12-10 11:40:40|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|17694.34|0
1639136480000|2021-12-10 11:41:20|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|17693.87|0
1639136490000|2021-12-10 11:41:30|17693.05|17693.05|17693.05|17693.05|17693.05|17693.05|17693.05|17693.05|0
1639136500000|2021-12-10 11:41:40|17692.58|17692.58|17692.58|17692.58|17692.58|17692.58|17692.58|17692.58|0
1639136530000|2021-12-10 11:42:10|17691.64|17691.64|17691.64|17691.64|17691.64|17691.64|17691.64|17691.64|0
1639136570000|2021-12-10 11:42:50|17689.81|17689.81|17688.9|17688.9|17689.81|17689.81|17688.9|17688.9|0
1639136580000|2021-12-10 11:43:00|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|17687.79|0
1639136590000|2021-12-10 11:43:10|17689.27|17689.27|17689.27|17689.27|17689.27|17689.27|17689.27|17689.27|0
1639136600000|2021-12-10 11:43:20|17686.41|17686.41|17686.41|17686.41|17686.41|17686.41|17686.41|17686.41|0
1639136630000|2021-12-10 11:43:50|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|17687.52|0
1639136700000|2021-12-10 11:45:00|17686.03|17686.03|17682.99|17682.99|17686.03|17686.03|17682.99|17682.99|0
1639136730000|2021-12-10 11:45:30|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|17683.49|0
1639136750000|2021-12-10 11:45:50|17686.33|17686.33|17686.8|17686.8|17686.8|17686.8|17686.33|17686.33|0
1639136770000|2021-12-10 11:46:10|17689.44|17689.44|17691.31|17691.31|17691.31|17691.31|17689.44|17689.44|0
1639136780000|2021-12-10 11:46:20|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|0
1639136820000|2021-12-10 11:47:00|17692.8|17692.8|17693.29|17693.29|17693.29|17693.29|17692.8|17692.8|0
1639136830000|2021-12-10 11:47:10|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|17693.85|0
1639136880000|2021-12-10 11:48:00|17692.02|17692.02|17692.02|17692.02|17692.02|17692.02|17692.02|17692.02|0
1639136920000|2021-12-10 11:48:40|17692.84|17692.84|17692.84|17692.84|17692.84|17692.84|17692.84|17692.84|0
1639136930000|2021-12-10 11:48:50|17693.75|17693.75|17697.48|17697.48|17697.48|17697.48|17693.75|17693.75|0
1639136940000|2021-12-10 11:49:00|17699.93|17699.93|17698.99|17698.99|17699.93|17699.93|17698.99|17698.99|0
1639136950000|2021-12-10 11:49:10|17698.52|17698.52|17698.52|17698.52|17698.52|17698.52|17698.52|17698.52|0
1639136970000|2021-12-10 11:49:30|17699.34|17699.34|17697.51|17697.51|17699.34|17699.34|17697.51|17697.51|0
1639137010000|2021-12-10 11:50:10|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|17696.57|0
1639137020000|2021-12-10 11:50:20|17697.02|17697.02|17697.02|17697.02|17697.02|17697.02|17697.02|17697.02|0
1639137050000|2021-12-10 11:50:50|17697.83|17697.83|17697.83|17697.83|17697.83|17697.83|17697.83|17697.83|0
1639137140000|2021-12-10 11:52:20|17698.45|17698.45|17698.45|17698.45|17698.45|17698.45|17698.45|17698.45|0
1639137180000|2021-12-10 11:53:00|17697.63|17697.63|17697.63|17697.63|17697.63|17697.63|17697.63|17697.63|0
1639137190000|2021-12-10 11:53:10|17697.43|17697.43|17697.43|17697.43|17697.43|17697.43|17697.43|17697.43|0
1639137200000|2021-12-10 11:53:20|17699.26|17699.26|17697.53|17697.53|17699.26|17699.26|17697.53|17697.53|0
1639137230000|2021-12-10 11:53:50|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|17696.59|0
1639137250000|2021-12-10 11:54:10|17691.85|17691.85|17692.86|17692.86|17692.86|17692.86|17690.02|17690.02|0
1639137280000|2021-12-10 11:54:40|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|17693.36|0
1639137290000|2021-12-10 11:54:50|17692.42|17692.42|17692.42|17692.42|17692.42|17692.42|17692.42|17692.42|0
1639137310000|2021-12-10 11:55:10|17693.36|17693.36|17694.77|17694.77|17694.77|17694.77|17693.36|17693.36|0
1639137320000|2021-12-10 11:55:20|17695.69|17695.69|17695.69|17695.69|17695.69|17695.69|17695.69|17695.69|0
1639137420000|2021-12-10 11:57:00|17696.1|17696.1|17697.01|17697.01|17697.01|17697.01|17696.1|17696.1|0
1639137450000|2021-12-10 11:57:30|17695.89|17695.89|17695.07|17695.07|17695.89|17695.89|17695.07|17695.07|0
1639137460000|2021-12-10 11:57:40|17696.01|17696.01|17696.42|17696.42|17696.42|17696.42|17696.01|17696.01|0
1639137470000|2021-12-10 11:57:50|17695.48|17695.48|17695.95|17695.95|17695.95|17695.95|17695.48|17695.48|0
1639137490000|2021-12-10 11:58:10|17695.48|17695.48|17694.55|17694.55|17695.48|17695.48|17694.55|17694.55|0
1639137520000|2021-12-10 11:58:40|17695.54|17695.54|17695.54|17695.54|17695.54|17695.54|17695.54|17695.54|0
1639137560000|2021-12-10 11:59:20|17694.6|17694.6|17694.6|17694.6|17694.6|17694.6|17694.6|17694.6|0
1639137600000|2021-12-10 12:00:00|17693.37|17693.37|17692.9|17692.9|17693.37|17693.37|17692.9|17692.9|0
1639137610000|2021-12-10 12:00:10|17692.08|17692.08|17687.49|17687.49|17692.08|17692.08|17687.49|17687.49|0
1639137620000|2021-12-10 12:00:20|17686|17686|17687.49|17687.49|17687.49|17687.49|17686|17686|0
1639137670000|2021-12-10 12:01:10|17687.02|17687.02|17690.68|17690.68|17690.68|17690.68|17687.02|17687.02|0
1639137720000|2021-12-10 12:02:00|17690.21|17690.21|17675.82|17675.82|17690.21|17690.21|17675.82|17675.82|0
1639137730000|2021-12-10 12:02:10|17677.23|17677.23|17677.23|17677.23|17677.23|17677.23|17677.23|17677.23|0
1639137770000|2021-12-10 12:02:50|17676.12|17676.12|17676.12|17676.12|17676.12|17676.12|17676.12|17676.12|0
1639137790000|2021-12-10 12:03:10|17674.7|17674.7|17676.12|17676.12|17676.12|17676.12|17674.7|17674.7|0
1639137800000|2021-12-10 12:03:20|17674.23|17674.23|17674.7|17674.7|17674.7|17674.7|17674.23|17674.23|0
1639137810000|2021-12-10 12:03:30|17676.34|17676.34|17677.28|17677.28|17677.28|17677.28|17676.34|17676.34|0
1639137830000|2021-12-10 12:03:50|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|17680.14|0
1639137850000|2021-12-10 12:04:10|17678.32|17678.32|17678.32|17678.32|17678.32|17678.32|17678.32|17678.32|0
1639137920000|2021-12-10 12:05:20|17677.5|17677.5|17676.59|17676.59|17677.5|17677.5|17676.59|17676.59|0
1639137950000|2021-12-10 12:05:50|17674.41|17674.41|17673.42|17673.42|17674.41|17674.41|17673.42|17673.42|0
1639137960000|2021-12-10 12:06:00|17672.3|17672.3|17668.1|17668.1|17672.3|17672.3|17668.1|17668.1|0
1639137970000|2021-12-10 12:06:10|17666.67|17666.67|17663.23|17663.23|17666.67|17666.67|17663.23|17663.23|0
1639137980000|2021-12-10 12:06:20|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|17660.49|0
1639138050000|2021-12-10 12:07:30|17661.4|17661.4|17660.58|17660.58|17661.4|17661.4|17660.58|17660.58|0
1639138060000|2021-12-10 12:07:40|17661.5|17661.5|17661.5|17661.5|17661.5|17661.5|17661.5|17661.5|0
1639138080000|2021-12-10 12:08:00|17661.03|17661.03|17658.78|17658.78|17661.03|17661.03|17658.78|17658.78|0
1639138110000|2021-12-10 12:08:30|17658.16|17658.16|17658.16|17658.16|17658.16|17658.16|17658.16|17658.16|0
1639138120000|2021-12-10 12:08:40|17659.57|17659.57|17659.57|17659.57|17659.57|17659.57|17659.57|17659.57|0
1639138140000|2021-12-10 12:09:00|17658.63|17658.63|17660.51|17660.51|17660.51|17660.51|17658.63|17658.63|0
1639138150000|2021-12-10 12:09:10|17661.95|17661.95|17659.16|17659.16|17661.95|17661.95|17659.16|17659.16|0
1639138190000|2021-12-10 12:09:50|17659.98|17659.98|17659.98|17659.98|17659.98|17659.98|17659.98|17659.98|0
1639138290000|2021-12-10 12:11:30|17659.03|17659.03|17658.69|17658.69|17659.51|17659.51|17658.69|17658.69|0
1639138300000|2021-12-10 12:11:40|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|17659.6|0
1639138320000|2021-12-10 12:12:00|17660.42|17660.42|17660.42|17660.42|17660.42|17660.42|17660.42|17660.42|0
1639138330000|2021-12-10 12:12:10|17661.85|17661.85|17661.85|17661.85|17661.85|17661.85|17661.85|17661.85|0
1639138350000|2021-12-10 12:12:30|17661.38|17661.38|17661.38|17661.38|17661.38|17661.38|17661.38|17661.38|0
1639138440000|2021-12-10 12:14:00|17661.16|17661.16|17656.48|17656.48|17661.16|17661.16|17656.48|17656.48|0
1639138460000|2021-12-10 12:14:20|17655.92|17655.92|17655.45|17655.45|17655.92|17655.92|17655.45|17655.45|0
1639138470000|2021-12-10 12:14:30|17654.63|17654.63|17651.5|17651.5|17654.63|17654.63|17650.01|17650.01|0
1639138480000|2021-12-10 12:14:40|17652.44|17652.44|17651.44|17651.44|17652.44|17652.44|17651.44|17651.44|0
1639138500000|2021-12-10 12:15:00|17652.36|17652.36|17652.36|17652.36|17652.36|17652.36|17652.36|17652.36|0
1639138520000|2021-12-10 12:15:20|17649.62|17649.62|17645.93|17645.93|17649.62|17649.62|17645.93|17645.93|0
1639138560000|2021-12-10 12:16:00|17646.85|17646.85|17646.29|17646.29|17646.85|17646.85|17646.29|17646.29|0
1639138570000|2021-12-10 12:16:10|17647.92|17647.92|17647.92|17647.92|17647.92|17647.92|17647.92|17647.92|0
1639138580000|2021-12-10 12:16:20|17648.92|17648.92|17648.1|17648.1|17648.92|17648.92|17648.1|17648.1|0
1639138590000|2021-12-10 12:16:30|17645.33|17645.33|17643.6|17643.6|17645.33|17645.33|17643.6|17643.6|0
1639138680000|2021-12-10 12:18:00|17642.48|17642.48|17641.92|17641.92|17642.48|17642.48|17641.92|17641.92|0
1639138690000|2021-12-10 12:18:10|17643.6|17643.6|17643.6|17643.6|17643.6|17643.6|17643.6|17643.6|0
1639138710000|2021-12-10 12:18:30|17644.15|17644.15|17644.15|17644.15|17644.15|17644.15|17644.15|17644.15|0
1639138780000|2021-12-10 12:19:40|17645.79|17645.79|17645.79|17645.79|17645.79|17645.79|17645.79|17645.79|0
1639138810000|2021-12-10 12:20:10|17644.85|17644.85|17644.85|17644.85|17644.85|17644.85|17644.85|17644.85|0
1639138820000|2021-12-10 12:20:20|17645.8|17645.8|17645.8|17645.8|17645.8|17645.8|17645.8|17645.8|0
1639138850000|2021-12-10 12:20:50|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|17647.62|0
1639138860000|2021-12-10 12:21:00|17647.07|17647.07|17647.07|17647.07|17647.07|17647.07|17647.07|17647.07|0
1639138870000|2021-12-10 12:21:10|17648.5|17648.5|17646.83|17646.83|17648.5|17648.5|17646.83|17646.83|0
1639138900000|2021-12-10 12:21:40|17646.36|17646.36|17644.13|17644.13|17646.36|17646.36|17644.13|17644.13|0
1639138910000|2021-12-10 12:21:50|17643.32|17643.32|17643.32|17643.32|17643.32|17643.32|17643.32|17643.32|0
1639138920000|2021-12-10 12:22:00|17642.87|17642.87|17643.32|17643.32|17643.32|17643.32|17642.87|17642.87|0
1639138930000|2021-12-10 12:22:10|17641.9|17641.9|17643.7|17643.7|17644.26|17644.26|17641.9|17641.9|0
1639138980000|2021-12-10 12:23:00|17642.76|17642.76|17642.24|17642.24|17642.76|17642.76|17641.77|17641.77|0
1639139050000|2021-12-10 12:24:10|17640.8|17640.8|17634.38|17634.38|17640.8|17640.8|17634.38|17634.38|0
1639139060000|2021-12-10 12:24:20|17632.55|17632.55|17633.02|17633.02|17633.49|17633.49|17632.55|17632.55|0
1639139070000|2021-12-10 12:24:30|17633.97|17633.97|17633.97|17633.97|17633.97|17633.97|17633.97|17633.97|0
1639139080000|2021-12-10 12:24:40|17634.88|17634.88|17633.45|17633.45|17634.88|17634.88|17633.45|17633.45|0
1639139090000|2021-12-10 12:24:50|17632.51|17632.51|17633.32|17633.32|17633.32|17633.32|17632.51|17632.51|0
1639139110000|2021-12-10 12:25:10|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|0
1639139140000|2021-12-10 12:25:40|17633.42|17633.42|17633.42|17633.42|17633.42|17633.42|17633.42|17633.42|0
1639139150000|2021-12-10 12:25:50|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|17634.24|0
1639139160000|2021-12-10 12:26:00|17633.74|17633.74|17633.96|17633.96|17633.96|17633.96|17633.74|17633.74|0
1639139190000|2021-12-10 12:26:30|17631.22|17631.22|17631.22|17631.22|17631.22|17631.22|17631.22|17631.22|0
1639139200000|2021-12-10 12:26:40|17634.09|17634.09|17634.56|17634.56|17634.56|17634.56|17634.09|17634.09|0
1639139210000|2021-12-10 12:26:50|17633.62|17633.62|17635.05|17635.05|17635.05|17635.05|17633.62|17633.62|0
1639139220000|2021-12-10 12:27:00|17634.11|17634.11|17635.05|17635.05|17635.05|17635.05|17634.11|17634.11|0
1639139230000|2021-12-10 12:27:10|17635.96|17635.96|17635.96|17635.96|17635.96|17635.96|17635.96|17635.96|0
1639139240000|2021-12-10 12:27:20|17636.63|17636.63|17638.91|17638.91|17638.91|17638.91|17636.63|17636.63|0
1639139270000|2021-12-10 12:27:50|17638.44|17638.44|17638.44|17638.44|17638.44|17638.44|17638.44|17638.44|0
1639139330000|2021-12-10 12:28:50|17638.9|17638.9|17640.02|17640.02|17640.02|17640.02|17638.9|17638.9|0
1639139410000|2021-12-10 12:30:10|17641.01|17641.01|17641.01|17641.01|17641.01|17641.01|17641.01|17641.01|0
1639139430000|2021-12-10 12:30:30|17639.52|17639.52|17639.52|17639.52|17639.52|17639.52|17639.52|17639.52|0
1639139450000|2021-12-10 12:30:50|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|17640.34|0
1639139490000|2021-12-10 12:31:30|17640.56|17640.56|17640.56|17640.56|17640.56|17640.56|17640.56|17640.56|0
1639139500000|2021-12-10 12:31:40|17637.4|17637.4|17635.67|17635.67|17637.4|17637.4|17635.67|17635.67|0
1639139510000|2021-12-10 12:31:50|17636.14|17636.14|17636.14|17636.14|17636.14|17636.14|17635.67|17635.67|0
1639139520000|2021-12-10 12:32:00|17635.67|17635.67|17634.47|17634.47|17636.14|17636.14|17634|17634|0
1639139580000|2021-12-10 12:33:00|17633.8|17633.8|17633.57|17633.57|17633.8|17633.8|17633.57|17633.57|0
1639139600000|2021-12-10 12:33:20|17632.66|17632.66|17627.47|17627.47|17632.66|17632.66|17627.47|17627.47|0
1639139610000|2021-12-10 12:33:30|17626.54|17626.54|17623.02|17623.02|17626.54|17626.54|17623.02|17623.02|0
1639139620000|2021-12-10 12:33:40|17622.55|17622.55|17622.55|17622.55|17622.55|17622.55|17622.55|17622.55|0
1639139630000|2021-12-10 12:33:50|17620.32|17620.32|17620.32|17620.32|17620.32|17620.32|17620.32|17620.32|0
1639139640000|2021-12-10 12:34:00|17619.33|17619.33|17623.06|17623.06|17623.06|17623.06|17619.33|17619.33|0
1639139650000|2021-12-10 12:34:10|17622.12|17622.12|17621.66|17621.66|17622.12|17622.12|17621.66|17621.66|0
1639139660000|2021-12-10 12:34:20|17622.12|17622.12|17620.49|17620.49|17622.12|17622.12|17620.49|17620.49|0
1639139670000|2021-12-10 12:34:30|17621.43|17621.43|17621.43|17621.43|17621.43|17621.43|17621.43|17621.43|0
1639139700000|2021-12-10 12:35:00|17620.49|17620.49|17620.49|17620.49|17620.49|17620.49|17620.49|17620.49|0
1639139710000|2021-12-10 12:35:10|17619.56|17619.56|17618.63|17618.63|17619.56|17619.56|17618.63|17618.63|0
1639139760000|2021-12-10 12:36:00|17620.51|17620.51|17620.51|17620.51|17620.51|17620.51|17620.51|17620.51|0
1639139770000|2021-12-10 12:36:10|17620.97|17620.97|17620.97|17620.97|17620.97|17620.97|17620.97|17620.97|0
1639139780000|2021-12-10 12:36:20|17620.03|17620.03|17620.03|17620.03|17620.03|17620.03|17620.03|17620.03|0
1639139870000|2021-12-10 12:37:50|17621.67|17621.67|17621.67|17621.67|17621.67|17621.67|17621.67|17621.67|0
1639139880000|2021-12-10 12:38:00|17621|17621|17621|17621|17621|17621|17621|17621|0
1639139900000|2021-12-10 12:38:20|17620.06|17620.06|17620.06|17620.06|17620.06|17620.06|17620.06|17620.06|0
1639139950000|2021-12-10 12:39:10|17618.82|17618.82|17618.82|17618.82|17618.82|17618.82|17618.82|17618.82|0
1639139960000|2021-12-10 12:39:20|17618.35|17618.35|17618.35|17618.35|17618.35|17618.35|17618.35|17618.35|0
1639139970000|2021-12-10 12:39:30|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|17617.88|0
1639139980000|2021-12-10 12:39:40|17616.77|17616.77|17616.77|17616.77|17616.77|17616.77|17616.77|17616.77|0
1639140010000|2021-12-10 12:40:10|17613.9|17613.9|17613.9|17613.9|17613.9|17613.9|17613.9|17613.9|0
1639140060000|2021-12-10 12:41:00|17607.69|17607.69|17605.35|17605.35|17607.69|17607.69|17605.35|17605.35|0
1639140100000|2021-12-10 12:41:40|17604.73|17604.73|17604.73|17604.73|17604.73|17604.73|17604.73|17604.73|0
1639140120000|2021-12-10 12:42:00|17604.23|17604.23|17602.41|17602.41|17604.23|17604.23|17602.41|17602.41|0
1639140140000|2021-12-10 12:42:20|17601.48|17601.48|17601.48|17601.48|17601.48|17601.48|17601.48|17601.48|0
1639140180000|2021-12-10 12:43:00|17600.04|17600.04|17599.55|17599.55|17600.04|17600.04|17599.55|17599.55|0
1639140290000|2021-12-10 12:44:50|17596.81|17596.81|17596.81|17596.81|17596.81|17596.81|17596.81|17596.81|0
1639140310000|2021-12-10 12:45:10|17596.19|17596.19|17590.03|17590.03|17596.19|17596.19|17590.03|17590.03|0
1639140330000|2021-12-10 12:45:30|17588.36|17588.36|17583.01|17583.01|17588.36|17588.36|17583.01|17583.01|0
1639140360000|2021-12-10 12:46:00|17582.1|17582.1|17577.63|17577.63|17582.1|17582.1|17577.63|17577.63|0
1639140370000|2021-12-10 12:46:10|17578.45|17578.45|17578.45|17578.45|17578.45|17578.45|17578.45|17578.45|0
1639140380000|2021-12-10 12:46:20|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|17577.02|0
1639140390000|2021-12-10 12:46:30|17575.58|17575.58|17575.58|17575.58|17575.58|17575.58|17575.58|17575.58|0
1639140430000|2021-12-10 12:47:10|17575.11|17575.11|17575.11|17575.11|17575.11|17575.11|17575.11|17575.11|0
1639140470000|2021-12-10 12:47:50|17576.55|17576.55|17576.55|17576.55|17576.55|17576.55|17576.55|17576.55|0
1639140490000|2021-12-10 12:48:10|17578.43|17578.43|17579.86|17579.86|17579.86|17579.86|17578.43|17578.43|0
1639140510000|2021-12-10 12:48:30|17581.74|17581.74|17581.74|17581.74|17581.74|17581.74|17581.74|17581.74|0
1639140540000|2021-12-10 12:49:00|17581.27|17581.27|17581.3|17581.3|17582.21|17582.21|17581.27|17581.27|0
1639140580000|2021-12-10 12:49:40|17581.8|17581.8|17582.35|17582.35|17582.35|17582.35|17581.8|17581.8|0
1639140620000|2021-12-10 12:50:20|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|17582.56|0
1639140660000|2021-12-10 12:51:00|17581.67|17581.67|17581.89|17581.89|17581.89|17581.89|17581.67|17581.67|0
1639140670000|2021-12-10 12:51:10|17582.36|17582.36|17583.35|17583.35|17583.35|17583.35|17582.36|17582.36|0
1639140700000|2021-12-10 12:51:40|17582.53|17582.53|17582.53|17582.53|17582.53|17582.53|17582.53|17582.53|0
1639140720000|2021-12-10 12:52:00|17582.33|17582.33|17585.12|17585.12|17585.12|17585.12|17582.33|17582.33|0
1639140730000|2021-12-10 12:52:10|17583.26|17583.26|17583.72|17583.72|17583.72|17583.72|17581.39|17581.39|0
1639140740000|2021-12-10 12:52:20|17583.26|17583.26|17584.66|17584.66|17584.66|17584.66|17583.26|17583.26|0
1639140750000|2021-12-10 12:52:30|17585.12|17585.12|17584.28|17584.28|17585.68|17585.68|17584.28|17584.28|0
1639140760000|2021-12-10 12:52:40|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|17585.21|0
1639140780000|2021-12-10 12:53:00|17583.78|17583.78|17581.94|17581.94|17583.78|17583.78|17581|17581|0
1639140810000|2021-12-10 12:53:30|17583.35|17583.35|17587.14|17587.14|17587.14|17587.14|17583.35|17583.35|0
1639140840000|2021-12-10 12:54:00|17585.28|17585.28|17585.28|17585.28|17585.28|17585.28|17585.28|17585.28|0
1639140890000|2021-12-10 12:54:50|17587.14|17587.14|17586.65|17586.65|17587.14|17587.14|17586.65|17586.65|0
1639140900000|2021-12-10 12:55:00|17586.87|17586.87|17587.32|17587.32|17587.32|17587.32|17586.87|17586.87|0
1639140910000|2021-12-10 12:55:10|17585.68|17585.68|17585.68|17585.68|17585.68|17585.68|17585.68|17585.68|0
1639140920000|2021-12-10 12:55:20|17585.22|17585.22|17585.68|17585.68|17585.68|17585.68|17585.22|17585.22|0
1639140970000|2021-12-10 12:56:10|17584.75|17584.75|17585.22|17585.22|17585.22|17585.22|17584.75|17584.75|0
1639140980000|2021-12-10 12:56:20|17584.75|17584.75|17584.29|17584.29|17584.75|17584.75|17584.29|17584.29|0
1639140990000|2021-12-10 12:56:30|17584.49|17584.49|17584.49|17584.49|17584.49|17584.49|17584.49|17584.49|0
1639141010000|2021-12-10 12:56:50|17584.96|17584.96|17584.55|17584.55|17584.96|17584.96|17584.55|17584.55|0
1639141040000|2021-12-10 12:57:20|17584.14|17584.14|17584.14|17584.14|17584.14|17584.14|17584.14|17584.14|0
1639141050000|2021-12-10 12:57:30|17584.55|17584.55|17584.55|17584.55|17584.55|17584.55|17584.55|17584.55|0
1639141060000|2021-12-10 12:57:40|17585.36|17585.36|17585.36|17585.36|17585.36|17585.36|17585.36|17585.36|0
1639141070000|2021-12-10 12:57:50|17584.43|17584.43|17584.78|17584.78|17584.78|17584.78|17583.97|17583.97|0
1639141160000|2021-12-10 12:59:20|17583.87|17583.87|17583.87|17583.87|17583.87|17583.87|17583.87|17583.87|0
1639141170000|2021-12-10 12:59:30|17582.94|17582.94|17581.53|17581.53|17582.94|17582.94|17581.53|17581.53|0
1639141190000|2021-12-10 12:59:50|17580.72|17580.72|17580.72|17580.72|17580.72|17580.72|17580.72|17580.72|0
1639141200000|2021-12-10 13:00:00|17579.29|17579.29|17577.12|17577.12|17579.29|17579.29|17577.12|17577.12|0
1639141210000|2021-12-10 13:00:10|17575.48|17575.48|17571.16|17571.16|17575.48|17575.48|17571.01|17571.01|0
1639141220000|2021-12-10 13:00:20|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|17571.63|0
1639141240000|2021-12-10 13:00:40|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|17570.7|0
1639141250000|2021-12-10 13:00:50|17570.25|17570.25|17570.48|17570.48|17570.48|17570.48|17570.25|17570.25|0
1639141320000|2021-12-10 13:02:00|17569.04|17569.04|17569.04|17569.04|17569.04|17569.04|17569.04|17569.04|0
1639141380000|2021-12-10 13:03:00|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|17569.86|0
1639141390000|2021-12-10 13:03:10|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|17572.72|0
1639141460000|2021-12-10 13:04:20|17571.78|17571.78|17571.78|17571.78|17571.78|17571.78|17571.78|17571.78|0
1639141470000|2021-12-10 13:04:30|17569.04|17569.04|17569.04|17569.04|17569.04|17569.04|17569.04|17569.04|0
1639141480000|2021-12-10 13:04:40|17569.51|17569.51|17568.6|17568.6|17569.51|17569.51|17568.6|17568.6|0
1639141490000|2021-12-10 13:04:50|17568.13|17568.13|17565.06|17565.06|17568.13|17568.13|17565.06|17565.06|0
1639141500000|2021-12-10 13:05:00|17563.63|17563.63|17563.13|17563.13|17563.63|17563.63|17563.13|17563.13|0
1639141510000|2021-12-10 13:05:10|17562.66|17562.66|17562.66|17562.66|17562.66|17562.66|17562.66|17562.66|0
1639141520000|2021-12-10 13:05:20|17561.54|17561.54|17560.43|17560.43|17561.54|17561.54|17559.61|17559.61|0
1639141530000|2021-12-10 13:05:30|17559|17559|17559|17559|17559|17559|17559|17559|0
1639141560000|2021-12-10 13:06:00|17558.07|17558.07|17552.99|17552.99|17558.07|17558.07|17552.99|17552.99|0
1639141570000|2021-12-10 13:06:10|17552.33|17552.33|17550.19|17550.19|17552.33|17552.33|17550.19|17550.19|0
1639141620000|2021-12-10 13:07:00|17549.25|17549.25|17549.25|17549.25|17549.25|17549.25|17549.25|17549.25|0
1639141640000|2021-12-10 13:07:20|17548.78|17548.78|17538.41|17538.41|17548.78|17548.78|17538.41|17538.41|0
1639141650000|2021-12-10 13:07:30|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|0
1639141660000|2021-12-10 13:07:40|17537.19|17537.19|17537.19|17537.19|17537.19|17537.19|17537.19|17537.19|0
1639141670000|2021-12-10 13:07:50|17533.1|17533.1|17534.94|17534.94|17534.94|17534.94|17533.1|17533.1|0
1639141680000|2021-12-10 13:08:00|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|17536.57|0
1639141700000|2021-12-10 13:08:20|17537.5|17537.5|17537.5|17537.5|17537.5|17537.5|17537.5|17537.5|0
1639141720000|2021-12-10 13:08:40|17538.9|17538.9|17538.9|17538.9|17538.9|17538.9|17538.9|17538.9|0
1639141740000|2021-12-10 13:09:00|17538.69|17538.69|17535.91|17535.91|17538.69|17538.69|17535.91|17535.91|0
1639141750000|2021-12-10 13:09:10|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|17536.11|0
1639141760000|2021-12-10 13:09:20|17535.64|17535.64|17535.64|17535.64|17535.64|17535.64|17535.64|17535.64|0
1639141810000|2021-12-10 13:10:10|17534.01|17534.01|17534.01|17534.01|17534.01|17534.01|17534.01|17534.01|0
1639141820000|2021-12-10 13:10:20|17531.27|17531.27|17531.27|17531.27|17531.27|17531.27|17531.27|17531.27|0
1639141830000|2021-12-10 13:10:30|17530.35|17530.35|17530.35|17530.35|17530.35|17530.35|17530.35|17530.35|0
1639141890000|2021-12-10 13:11:30|17531.79|17531.79|17531.79|17531.79|17531.79|17531.79|17531.79|17531.79|0
1639141910000|2021-12-10 13:11:50|17532.73|17532.73|17532.73|17532.73|17532.73|17532.73|17532.73|17532.73|0
1639141940000|2021-12-10 13:12:20|17533.2|17533.2|17533.2|17533.2|17533.2|17533.2|17533.2|17533.2|0
1639142050000|2021-12-10 13:14:10|17534.02|17534.02|17533.41|17533.41|17534.23|17534.23|17533.41|17533.41|0
1639142070000|2021-12-10 13:14:30|17533.88|17533.88|17533.88|17533.88|17533.88|17533.88|17533.88|17533.88|0
1639142100000|2021-12-10 13:15:00|17535.71|17535.71|17535.71|17535.71|17535.71|17535.71|17535.71|17535.71|0
1639142120000|2021-12-10 13:15:20|17537.14|17537.14|17537.14|17537.14|17537.14|17537.14|17537.14|17537.14|0
1639142130000|2021-12-10 13:15:30|17536.67|17536.67|17537.02|17537.02|17537.49|17537.49|17536.67|17536.67|0
1639142140000|2021-12-10 13:15:40|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|17535.59|0
1639142150000|2021-12-10 13:15:50|17534.65|17534.65|17534.18|17534.18|17534.65|17534.65|17534.18|17534.18|0
1639142160000|2021-12-10 13:16:00|17534.64|17534.64|17534.64|17534.64|17534.64|17534.64|17534.64|17534.64|0
1639142180000|2021-12-10 13:16:20|17535.56|17535.56|17535.56|17535.56|17535.56|17535.56|17535.56|17535.56|0
1639142190000|2021-12-10 13:16:30|17536.49|17536.49|17536.49|17536.49|17536.49|17536.49|17536.49|17536.49|0
1639142210000|2021-12-10 13:16:50|17537.92|17537.92|17538.33|17538.33|17538.33|17538.33|17537.92|17537.92|0
1639142220000|2021-12-10 13:17:00|17538.78|17538.78|17539.59|17539.59|17539.59|17539.59|17538.78|17538.78|0
1639142260000|2021-12-10 13:17:40|17540.21|17540.21|17551.46|17551.46|17551.46|17551.46|17540.21|17540.21|0
1639142270000|2021-12-10 13:17:50|17552.89|17552.89|17553.36|17553.36|17553.36|17553.36|17552.89|17552.89|0
1639142280000|2021-12-10 13:18:00|17553.85|17553.85|17553.04|17553.04|17553.85|17553.85|17553.04|17553.04|0
1639142320000|2021-12-10 13:18:40|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|17554.15|0
1639142380000|2021-12-10 13:19:40|17555.09|17555.09|17555.91|17555.91|17555.91|17555.91|17555.09|17555.09|0
1639142390000|2021-12-10 13:19:50|17555.09|17555.09|17555.09|17555.09|17555.09|17555.09|17555.09|17555.09|0
1639142410000|2021-12-10 13:20:10|17551.76|17551.76|17551.76|17551.76|17551.76|17551.76|17551.76|17551.76|0
1639142430000|2021-12-10 13:20:30|17557.24|17557.24|17557.24|17557.24|17557.24|17557.24|17557.24|17557.24|0
1639142440000|2021-12-10 13:20:40|17557.7|17557.7|17558.17|17558.17|17558.17|17558.17|17557.7|17557.7|0
1639142480000|2021-12-10 13:21:20|17552.97|17552.97|17552.16|17552.16|17553.79|17553.79|17552.16|17552.16|0
1639142490000|2021-12-10 13:21:30|17553.59|17553.59|17553.91|17553.91|17554.41|17554.41|17553.59|17553.59|0
1639142500000|2021-12-10 13:21:40|17552.48|17552.48|17552.48|17552.48|17552.48|17552.48|17552.48|17552.48|0
1639142520000|2021-12-10 13:22:00|17554.11|17554.11|17554.11|17554.11|17554.11|17554.11|17554.11|17554.11|0
1639142540000|2021-12-10 13:22:20|17552.68|17552.68|17552.68|17552.68|17552.68|17552.68|17552.68|17552.68|0
1639142550000|2021-12-10 13:22:30|17552.47|17552.47|17552.47|17552.47|17552.47|17552.47|17552.47|17552.47|0
1639142570000|2021-12-10 13:22:50|17552.94|17552.94|17552.94|17552.94|17552.94|17552.94|17552.94|17552.94|0
1639142580000|2021-12-10 13:23:00|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|0
1639142590000|2021-12-10 13:23:10|17553.87|17553.87|17546.89|17546.89|17553.87|17553.87|17546.89|17546.89|0
1639142610000|2021-12-10 13:23:30|17546.07|17546.07|17545.52|17545.52|17546.07|17546.07|17545.52|17545.52|0
1639142680000|2021-12-10 13:24:40|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|17545.98|0
1639142690000|2021-12-10 13:24:50|17544.99|17544.99|17544.99|17544.99|17544.99|17544.99|17544.99|17544.99|0
1639142760000|2021-12-10 13:26:00|17544.07|17544.07|17543.85|17543.85|17544.07|17544.07|17543.85|17543.85|0
1639142780000|2021-12-10 13:26:20|17542.22|17542.22|17542.22|17542.22|17542.22|17542.22|17542.22|17542.22|0
1639142830000|2021-12-10 13:27:10|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|0
1639142850000|2021-12-10 13:27:30|17541.3|17541.3|17541.3|17541.3|17541.3|17541.3|17541.3|17541.3|0
1639142860000|2021-12-10 13:27:40|17540.84|17540.84|17541.3|17541.3|17541.3|17541.3|17540.84|17540.84|0
1639142880000|2021-12-10 13:28:00|17540.48|17540.48|17539.67|17539.67|17540.48|17540.48|17539.67|17539.67|0
1639142900000|2021-12-10 13:28:20|17538.85|17538.85|17538.85|17538.85|17538.85|17538.85|17538.85|17538.85|0
1639142980000|2021-12-10 13:29:40|17538.03|17538.03|17537.1|17537.1|17538.03|17538.03|17537.1|17537.1|0
1639142990000|2021-12-10 13:29:50|17535.67|17535.67|17535.67|17535.67|17535.67|17535.67|17535.67|17535.67|0
1639143000000|2021-12-10 13:30:00|17535.2|17535.2|17534.66|17534.66|17535.2|17535.2|17534.66|17534.66|0
1639143010000|2021-12-10 13:30:10|17535.58|17535.58|17542.22|17542.22|17542.22|17542.22|17535.58|17535.58|0
1639143020000|2021-12-10 13:30:20|17541.72|17541.72|17541.63|17541.63|17542.19|17542.19|17541.63|17541.63|0
1639143030000|2021-12-10 13:30:30|17542.51|17542.51|17548.4|17548.4|17548.4|17548.4|17542.51|17542.51|0
1639143040000|2021-12-10 13:30:40|17547|17547|17547.94|17547.94|17548.4|17548.4|17546.53|17546.53|0
1639143050000|2021-12-10 13:30:50|17549.81|17549.81|17550.33|17550.33|17552.84|17552.84|17549.81|17549.81|0
1639143060000|2021-12-10 13:31:00|17550.74|17550.74|17550.07|17550.07|17550.74|17550.74|17550.07|17550.07|0
1639143070000|2021-12-10 13:31:10|17549.86|17549.86|17550.26|17550.26|17551.67|17551.67|17549.86|17549.86|0
1639143080000|2021-12-10 13:31:20|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|17551.66|0
1639143090000|2021-12-10 13:31:30|17552.21|17552.21|17559.76|17559.76|17559.76|17559.76|17552.21|17552.21|0
1639143100000|2021-12-10 13:31:40|17559.29|17559.29|17557.9|17557.9|17559.29|17559.29|17557.9|17557.9|0
1639143110000|2021-12-10 13:31:50|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|17557.43|0
1639143140000|2021-12-10 13:32:20|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|17556.61|0
1639143180000|2021-12-10 13:33:00|17558.05|17558.05|17558.05|17558.05|17558.05|17558.05|17558.05|17558.05|0
1639143210000|2021-12-10 13:33:30|17558.51|17558.51|17558.05|17558.05|17558.51|17558.51|17558.05|17558.05|0
1639143230000|2021-12-10 13:33:50|17558.99|17558.99|17557.09|17557.09|17558.99|17558.99|17557.09|17557.09|0
1639143240000|2021-12-10 13:34:00|17558.5|17558.5|17554.4|17554.4|17558.5|17558.5|17554.4|17554.4|0
1639143250000|2021-12-10 13:34:10|17552.55|17552.55|17555.12|17555.12|17555.12|17555.12|17552.55|17552.55|0
1639143260000|2021-12-10 13:34:20|17555.59|17555.59|17555.59|17555.59|17555.59|17555.59|17555.59|17555.59|0
1639143290000|2021-12-10 13:34:50|17557.08|17557.08|17557.08|17557.08|17557.08|17557.08|17557.08|17557.08|0
1639143300000|2021-12-10 13:35:00|17557.9|17557.9|17557.9|17557.9|17557.9|17557.9|17557.9|17557.9|0
1639143320000|2021-12-10 13:35:20|17555.03|17555.03|17557.38|17557.38|17557.38|17557.38|17555.03|17555.03|0
1639143340000|2021-12-10 13:35:40|17558.2|17558.2|17558.2|17558.2|17558.2|17558.2|17558.2|17558.2|0
1639143350000|2021-12-10 13:35:50|17558.67|17558.67|17558.2|17558.2|17558.67|17558.67|17558.2|17558.2|0
1639143380000|2021-12-10 13:36:20|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|17559.63|0
1639143390000|2021-12-10 13:36:30|17560.3|17560.3|17560.3|17560.3|17560.3|17560.3|17560.3|17560.3|0
1639143400000|2021-12-10 13:36:40|17561.12|17561.12|17561.12|17561.12|17561.12|17561.12|17561.12|17561.12|0
1639143420000|2021-12-10 13:37:00|17562.23|17562.23|17563.16|17563.16|17563.16|17563.16|17562.23|17562.23|0
1639143480000|2021-12-10 13:38:00|17562.67|17562.67|17561.25|17561.25|17562.67|17562.67|17561.25|17561.25|0
1639143490000|2021-12-10 13:38:10|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|17560.44|0
1639143540000|2021-12-10 13:39:00|17559.52|17559.52|17559.03|17559.03|17559.52|17559.52|17559.03|17559.03|0
1639143550000|2021-12-10 13:39:10|17558.09|17558.09|17557.47|17557.47|17558.09|17558.09|17557.47|17557.47|0
1639143560000|2021-12-10 13:39:20|17556.06|17556.06|17556.06|17556.06|17556.06|17556.06|17556.06|17556.06|0
1639143570000|2021-12-10 13:39:30|17555.59|17555.59|17555.59|17555.59|17555.59|17555.59|17555.59|17555.59|0
1639143580000|2021-12-10 13:39:40|17553.96|17553.96|17553.96|17553.96|17553.96|17553.96|17553.96|17553.96|0
1639143590000|2021-12-10 13:39:50|17555.37|17555.37|17555.37|17555.37|17555.37|17555.37|17555.37|17555.37|0
1639143610000|2021-12-10 13:40:10|17554.05|17554.05|17554.05|17554.05|17554.05|17554.05|17554.05|17554.05|0
1639143660000|2021-12-10 13:41:00|17551.19|17551.19|17550.07|17550.07|17551.19|17551.19|17550.07|17550.07|0
1639143680000|2021-12-10 13:41:20|17552.45|17552.45|17552.45|17552.45|17552.45|17552.45|17552.45|17552.45|0
1639143690000|2021-12-10 13:41:30|17552.92|17552.92|17557.04|17557.04|17557.04|17557.04|17552.92|17552.92|0
1639143730000|2021-12-10 13:42:10|17556.11|17556.11|17557.19|17557.19|17557.19|17557.19|17556.02|17556.02|0
1639143740000|2021-12-10 13:42:20|17556.63|17556.63|17551.51|17551.51|17556.63|17556.63|17551.51|17551.51|0
1639143750000|2021-12-10 13:42:30|17551.1|17551.1|17549.27|17549.27|17551.1|17551.1|17549.27|17549.27|0
1639143760000|2021-12-10 13:42:40|17547.44|17547.44|17547.44|17547.44|17547.44|17547.44|17547.44|17547.44|0
1639143780000|2021-12-10 13:43:00|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|17550.18|0
1639143800000|2021-12-10 13:43:20|17549.37|17549.37|17550.28|17550.28|17550.28|17550.28|17549.37|17549.37|0
1639143820000|2021-12-10 13:43:40|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|17551.27|0
1639143880000|2021-12-10 13:44:40|17550.46|17550.46|17550.46|17550.46|17550.46|17550.46|17548.01|17548.01|0
1639143890000|2021-12-10 13:44:50|17550.66|17550.66|17550.66|17550.66|17550.66|17550.66|17550.66|17550.66|0
1639143900000|2021-12-10 13:45:00|17549.55|17549.55|17553.51|17553.51|17553.51|17553.51|17549.55|17549.55|0
1639143920000|2021-12-10 13:45:20|17551.06|17551.06|17551.06|17551.06|17551.06|17551.06|17551.06|17551.06|0
1639143930000|2021-12-10 13:45:30|17550.85|17550.85|17550.85|17550.85|17550.85|17550.85|17550.85|17550.85|0
1639143940000|2021-12-10 13:45:40|17551.32|17551.32|17550.51|17550.51|17551.32|17551.32|17550.51|17550.51|0
1639143960000|2021-12-10 13:46:00|17549.69|17549.69|17546.58|17546.58|17550.51|17550.51|17546.58|17546.58|0
1639143990000|2021-12-10 13:46:30|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|17547.06|0
1639144010000|2021-12-10 13:46:50|17549.92|17549.92|17551.8|17551.8|17551.8|17551.8|17549.92|17549.92|0
1639144030000|2021-12-10 13:47:10|17552.27|17552.27|17552.27|17552.27|17552.27|17552.27|17552.27|17552.27|0
1639144040000|2021-12-10 13:47:20|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|17553.21|0
1639144050000|2021-12-10 13:47:30|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|17553.68|0
1639144060000|2021-12-10 13:47:40|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|17552.05|0
1639144070000|2021-12-10 13:47:50|17551.23|17551.23|17545.9|17545.9|17551.23|17551.23|17545.9|17545.9|0
1639144080000|2021-12-10 13:48:00|17543.04|17543.04|17542.07|17542.07|17543.04|17543.04|17542.07|17542.07|0
1639144100000|2021-12-10 13:48:20|17542.98|17542.98|17542.98|17542.98|17542.98|17542.98|17542.98|17542.98|0
1639144110000|2021-12-10 13:48:30|17544.62|17544.62|17543.26|17543.26|17544.62|17544.62|17542.79|17542.79|0
1639144130000|2021-12-10 13:48:50|17540.81|17540.81|17540.81|17540.81|17540.81|17540.81|17540.81|17540.81|0
1639144180000|2021-12-10 13:49:40|17541.02|17541.02|17541.22|17541.22|17541.22|17541.22|17541.02|17541.02|0
1639144190000|2021-12-10 13:49:50|17540.72|17540.72|17540.72|17540.72|17540.72|17540.72|17540.72|17540.72|0
1639144200000|2021-12-10 13:50:00|17542.36|17542.36|17542.36|17542.36|17542.36|17542.36|17542.36|17542.36|0
1639144210000|2021-12-10 13:50:10|17541.54|17541.54|17543.17|17543.17|17543.17|17543.17|17541.54|17541.54|0
1639144250000|2021-12-10 13:50:50|17543.38|17543.38|17543.38|17543.38|17543.38|17543.38|17542.56|17542.56|0
1639144270000|2021-12-10 13:51:10|17542.56|17542.56|17541.62|17541.62|17542.56|17542.56|17541.62|17541.62|0
1639144330000|2021-12-10 13:52:10|17541.15|17541.15|17539.31|17539.31|17541.15|17541.15|17539.31|17539.31|0
1639144350000|2021-12-10 13:52:30|17539.11|17539.11|17538.9|17538.9|17539.11|17539.11|17538.9|17538.9|0
1639144400000|2021-12-10 13:53:20|17539.72|17539.72|17539.72|17539.72|17539.72|17539.72|17539.72|17539.72|0
1639144430000|2021-12-10 13:53:50|17540.53|17540.53|17540.53|17540.53|17540.53|17540.53|17540.53|17540.53|0
1639144480000|2021-12-10 13:54:40|17541|17541|17541|17541|17541|17541|17541|17541|0
1639144490000|2021-12-10 13:54:50|17540.53|17540.53|17540.53|17540.53|17540.53|17540.53|17540.53|17540.53|0
1639144500000|2021-12-10 13:55:00|17539.1|17539.1|17537.66|17537.66|17539.1|17539.1|17537.66|17537.66|0
1639144530000|2021-12-10 13:55:30|17535.21|17535.21|17535.21|17535.21|17535.21|17535.21|17535.21|17535.21|0
1639144540000|2021-12-10 13:55:40|17536.03|17536.03|17536.03|17536.03|17536.03|17536.03|17536.03|17536.03|0
1639144570000|2021-12-10 13:56:10|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|17536.85|0
1639144580000|2021-12-10 13:56:20|17535.93|17535.93|17535.93|17535.93|17535.93|17535.93|17535.93|17535.93|0
1639144620000|2021-12-10 13:57:00|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|17537.37|0
1639144650000|2021-12-10 13:57:30|17538.31|17538.31|17538.31|17538.31|17538.31|17538.31|17538.31|17538.31|0
1639144660000|2021-12-10 13:57:40|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|17537.49|0
1639144700000|2021-12-10 13:58:20|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|17538.05|0
1639144720000|2021-12-10 13:58:40|17537.13|17537.13|17532.62|17532.62|17537.13|17537.13|17532.62|17532.62|0
1639144730000|2021-12-10 13:58:50|17528.97|17528.97|17530.79|17530.79|17530.79|17530.79|17528.97|17528.97|0
1639144740000|2021-12-10 13:59:00|17531.71|17531.71|17531.71|17531.71|17531.71|17531.71|17531.71|17531.71|0
1639144750000|2021-12-10 13:59:10|17532.2|17532.2|17532.2|17532.2|17532.2|17532.2|17532.2|17532.2|0
1639144780000|2021-12-10 13:59:40|17531.71|17531.71|17531.71|17531.71|17531.71|17531.71|17531.71|17531.71|0
1639144790000|2021-12-10 13:59:50|17532.62|17532.62|17539.34|17539.34|17539.34|17539.34|17532.62|17532.62|0
1639144800000|2021-12-10 14:00:00|17541.24|17541.24|17540.77|17540.77|17541.24|17541.24|17540.77|17540.77|0
1639144810000|2021-12-10 14:00:10|17540.3|17540.3|17540.3|17540.3|17540.3|17540.3|17540.3|17540.3|0
1639144820000|2021-12-10 14:00:20|17540.8|17540.8|17539.17|17539.17|17540.8|17540.8|17539.17|17539.17|0
1639144830000|2021-12-10 14:00:30|17538.7|17538.7|17537.88|17537.88|17538.7|17538.7|17537.88|17537.88|0
1639144840000|2021-12-10 14:00:40|17536.77|17536.77|17536.77|17536.77|17536.77|17536.77|17536.77|17536.77|0
1639144860000|2021-12-10 14:01:00|17535.78|17535.78|17538.03|17538.03|17538.03|17538.03|17535.78|17535.78|0
1639144870000|2021-12-10 14:01:10|17538.97|17538.97|17538.97|17538.97|17538.97|17538.97|17538.97|17538.97|0
1639144900000|2021-12-10 14:01:40|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|17538.47|0
1639144910000|2021-12-10 14:01:50|17538.97|17538.97|17538.15|17538.15|17538.97|17538.97|17538.15|17538.15|0
1639144920000|2021-12-10 14:02:00|17536.72|17536.72|17536.72|17536.72|17536.72|17536.72|17536.72|17536.72|0
1639144940000|2021-12-10 14:02:20|17535.79|17535.79|17535.79|17535.79|17535.79|17535.79|17535.79|17535.79|0
1639144950000|2021-12-10 14:02:30|17536.23|17536.23|17536.23|17536.23|17536.23|17536.23|17536.23|17536.23|0
1639144990000|2021-12-10 14:03:10|17535.77|17535.77|17535.77|17535.77|17535.77|17535.77|17535.77|17535.77|0
1639145000000|2021-12-10 14:03:20|17537.18|17537.18|17537.18|17537.18|17537.18|17537.18|17537.18|17537.18|0
1639145010000|2021-12-10 14:03:30|17538.61|17538.61|17537.79|17537.79|17538.61|17538.61|17537.79|17537.79|0
1639145020000|2021-12-10 14:03:40|17538.26|17538.26|17537.45|17537.45|17538.26|17538.26|17537.45|17537.45|0
1639145040000|2021-12-10 14:04:00|17538.39|17538.39|17543.41|17543.41|17543.41|17543.41|17537.45|17537.45|0
1639145050000|2021-12-10 14:04:10|17542.46|17542.46|17542.49|17542.49|17542.96|17542.96|17542.46|17542.46|0
1639145070000|2021-12-10 14:04:30|17541.55|17541.55|17541.55|17541.55|17541.55|17541.55|17541.55|17541.55|0
1639145080000|2021-12-10 14:04:40|17541.96|17541.96|17540.01|17540.01|17541.96|17541.96|17539.71|17539.71|0
1639145090000|2021-12-10 14:04:50|17539.07|17539.07|17539.07|17539.07|17539.07|17539.07|17539.07|17539.07|0
1639145120000|2021-12-10 14:05:20|17538.57|17538.57|17538.57|17538.57|17538.57|17538.57|17538.57|17538.57|0
1639145130000|2021-12-10 14:05:30|17538.11|17538.11|17538.11|17538.11|17538.11|17538.11|17538.11|17538.11|0
1639145140000|2021-12-10 14:05:40|17538.58|17538.58|17538.58|17538.58|17538.58|17538.58|17538.58|17538.58|0
1639145160000|2021-12-10 14:06:00|17535.32|17535.32|17533.09|17533.09|17535.32|17535.32|17533.09|17533.09|0
1639145200000|2021-12-10 14:06:40|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|17532.17|0
1639145230000|2021-12-10 14:07:10|17532.99|17532.99|17532.99|17532.99|17532.99|17532.99|17532.99|17532.99|0
1639145240000|2021-12-10 14:07:20|17538.51|17538.51|17555.24|17555.24|17556.05|17556.05|17538.51|17538.51|0
1639145330000|2021-12-10 14:08:50|17554.42|17554.42|17554.42|17554.42|17554.42|17554.42|17554.42|17554.42|0
1639145350000|2021-12-10 14:09:10|17552.99|17552.99|17552.99|17552.99|17552.99|17552.99|17552.99|17552.99|0
1639145370000|2021-12-10 14:09:30|17553.93|17553.93|17553.46|17553.46|17553.93|17553.93|17553.46|17553.46|0
1639145380000|2021-12-10 14:09:40|17554.4|17554.4|17554.4|17554.4|17554.4|17554.4|17554.4|17554.4|0
1639145520000|2021-12-10 14:12:00|17555.21|17555.21|17555.21|17555.21|17556.03|17556.03|17555.21|17555.21|0
1639145530000|2021-12-10 14:12:10|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|0
1639145540000|2021-12-10 14:12:20|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|17556.05|0
1639145570000|2021-12-10 14:12:50|17554.42|17554.42|17554.42|17554.42|17554.42|17554.42|17554.42|17554.42|0
1639145610000|2021-12-10 14:13:30|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|17554.64|0
1639145630000|2021-12-10 14:13:50|17555.55|17555.55|17561.55|17561.55|17561.55|17561.55|17555.55|17555.55|0
1639145640000|2021-12-10 14:14:00|17562.98|17562.98|17564.1|17564.1|17564.1|17564.1|17562.98|17562.98|0
1639145670000|2021-12-10 14:14:30|17564.56|17564.56|17564.56|17564.56|17564.56|17564.56|17564.56|17564.56|0
1639145700000|2021-12-10 14:15:00|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|17564.09|0
1639145710000|2021-12-10 14:15:10|17564.3|17564.3|17565.24|17565.24|17565.24|17565.24|17564.3|17564.3|0
1639145720000|2021-12-10 14:15:20|17567.07|17567.07|17564.79|17564.79|17567.07|17567.07|17564.79|17564.79|0
1639145750000|2021-12-10 14:15:50|17564.32|17564.32|17564.32|17564.32|17564.32|17564.32|17564.32|17564.32|0
1639145760000|2021-12-10 14:16:00|17562.89|17562.89|17563.83|17563.83|17563.83|17563.83|17562.89|17562.89|0
1639145770000|2021-12-10 14:16:10|17563.36|17563.36|17563.36|17563.36|17563.36|17563.36|17563.36|17563.36|0
1639145790000|2021-12-10 14:16:30|17564.18|17564.18|17564.18|17564.18|17564.18|17564.18|17564.18|17564.18|0
1639145830000|2021-12-10 14:17:10|17564.65|17564.65|17564.65|17564.65|17564.65|17564.65|17564.65|17564.65|0
1639145850000|2021-12-10 14:17:30|17563.83|17563.83|17563.36|17563.36|17563.83|17563.83|17563.36|17563.36|0
1639145860000|2021-12-10 14:17:40|17563.92|17563.92|17565.91|17565.91|17566.47|17566.47|17563.92|17563.92|0
1639145930000|2021-12-10 14:18:50|17563.68|17563.68|17563.68|17563.68|17563.68|17563.68|17563.68|17563.68|0
1639145940000|2021-12-10 14:19:00|17563.27|17563.27|17563.27|17563.27|17563.27|17563.27|17563.27|17563.27|0
1639145970000|2021-12-10 14:19:30|17563.49|17563.49|17563.71|17563.71|17563.71|17563.71|17563.49|17563.49|0
1639145980000|2021-12-10 14:19:40|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|17564.63|0
1639146000000|2021-12-10 14:20:00|17563.2|17563.2|17568.05|17568.05|17568.05|17568.05|17563.2|17563.2|0
1639146010000|2021-12-10 14:20:10|17569.68|17569.68|17572.55|17572.55|17572.55|17572.55|17569.68|17569.68|0
1639146020000|2021-12-10 14:20:20|17571.73|17571.73|17572.25|17572.25|17572.25|17572.25|17571.26|17571.26|0
1639146030000|2021-12-10 14:20:30|17571.02|17571.02|17570.96|17570.96|17571.43|17571.43|17570.96|17570.96|0
1639146040000|2021-12-10 14:20:40|17571.41|17571.41|17570.12|17570.12|17572.22|17572.22|17570.12|17570.12|0
1639146060000|2021-12-10 14:21:00|17570.74|17570.74|17570.74|17570.74|17570.74|17570.74|17570.74|17570.74|0
1639146070000|2021-12-10 14:21:10|17579.12|17579.12|17586.1|17586.1|17586.1|17586.1|17579.12|17579.12|0
1639146080000|2021-12-10 14:21:20|17586.92|17586.92|17598.16|17598.16|17609.94|17609.94|17586.92|17586.92|0
1639146090000|2021-12-10 14:21:30|17598.97|17598.97|17609.59|17609.59|17609.59|17609.59|17597.34|17597.34|0
1639146100000|2021-12-10 14:21:40|17612.33|17612.33|17607.43|17607.43|17615.79|17615.79|17607.43|17607.43|0
1639146110000|2021-12-10 14:21:50|17606.52|17606.52|17606.52|17606.52|17606.52|17606.52|17606.52|17606.52|0
1639146120000|2021-12-10 14:22:00|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|17609.26|0
1639146130000|2021-12-10 14:22:10|17609.72|17609.72|17613.33|17613.33|17613.33|17613.33|17609.72|17609.72|0
1639146160000|2021-12-10 14:22:40|17612.51|17612.51|17617.78|17617.78|17617.78|17617.78|17609.25|17609.25|0
1639146170000|2021-12-10 14:22:50|17627.04|17627.04|17651.72|17651.72|17651.72|17651.72|17627.04|17627.04|0
1639146180000|2021-12-10 14:23:00|17649.27|17649.27|17657.81|17657.81|17662.13|17662.13|17649.27|17649.27|0
1639146190000|2021-12-10 14:23:10|17658.27|17658.27|17658.27|17658.27|17658.27|17658.27|17658.27|17658.27|0
1639146200000|2021-12-10 14:23:20|17657.72|17657.72|17657.72|17657.72|17657.72|17657.72|17657.72|17657.72|0
1639146210000|2021-12-10 14:23:30|17658.53|17658.53|17669.27|17669.27|17669.27|17669.27|17658.53|17658.53|0
1639146220000|2021-12-10 14:23:40|17672.54|17672.54|17666.93|17666.93|17672.74|17672.74|17666.93|17666.93|0
1639146240000|2021-12-10 14:24:00|17669.38|17669.38|17669.38|17669.38|17671.01|17671.01|17669.38|17669.38|0
1639146250000|2021-12-10 14:24:10|17668.91|17668.91|17677.69|17677.69|17677.69|17677.69|17668.91|17668.91|0
1639146260000|2021-12-10 14:24:20|17678.15|17678.15|17679.57|17679.57|17681.2|17681.2|17678.15|17678.15|0
1639146270000|2021-12-10 14:24:30|17680.5|17680.5|17683.76|17683.76|17683.76|17683.76|17680.5|17680.5|0
1639146290000|2021-12-10 14:24:50|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|17683.97|0
1639146300000|2021-12-10 14:25:00|17684.44|17684.44|17684.9|17684.9|17684.9|17684.9|17684.44|17684.44|0
1639146310000|2021-12-10 14:25:10|17680.82|17680.82|17681.64|17681.64|17681.64|17681.64|17680.82|17680.82|0
1639146320000|2021-12-10 14:25:20|17683.09|17683.09|17700.19|17700.19|17700.19|17700.19|17681.36|17681.36|0
1639146330000|2021-12-10 14:25:30|17695.29|17695.29|17693.85|17693.85|17695.29|17695.29|17693.85|17693.85|0
1639146340000|2021-12-10 14:25:40|17692.94|17692.94|17695.39|17695.39|17695.39|17695.39|17692.94|17692.94|0
1639146350000|2021-12-10 14:25:50|17696.06|17696.06|17698.55|17698.55|17698.55|17698.55|17696.06|17696.06|0
1639146360000|2021-12-10 14:26:00|17697.73|17697.73|17692.83|17692.83|17699.37|17699.37|17692.83|17692.83|0
1639146370000|2021-12-10 14:26:10|17692.39|17692.39|17699.74|17699.74|17699.74|17699.74|17692.39|17692.39|0
1639146380000|2021-12-10 14:26:20|17700.2|17700.2|17703.36|17703.36|17703.36|17703.36|17694.49|17694.49|0
1639146400000|2021-12-10 14:26:40|17698.46|17698.46|17695.57|17695.57|17698.46|17698.46|17695.57|17695.57|0
1639146410000|2021-12-10 14:26:50|17701.28|17701.28|17700.71|17700.71|17701.41|17701.41|17700.71|17700.71|0
1639146420000|2021-12-10 14:27:00|17705.18|17705.18|17698.65|17698.65|17705.18|17705.18|17698.65|17698.65|0
1639146430000|2021-12-10 14:27:10|17694.99|17694.99|17691.08|17691.08|17694.99|17694.99|17691.01|17691.01|0
1639146440000|2021-12-10 14:27:20|17688.78|17688.78|17685.25|17685.25|17688.98|17688.98|17685.25|17685.25|0
1639146450000|2021-12-10 14:27:30|17684.78|17684.78|17688.5|17688.5|17688.5|17688.5|17684.78|17684.78|0
1639146460000|2021-12-10 14:27:40|17689.31|17689.31|17688.96|17688.96|17689.31|17689.31|17688.5|17688.5|0
1639146480000|2021-12-10 14:28:00|17687.33|17687.33|17688.96|17688.96|17688.96|17688.96|17687.33|17687.33|0
1639146500000|2021-12-10 14:28:20|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|17687.85|0
1639146520000|2021-12-10 14:28:40|17688.79|17688.79|17689.78|17689.78|17689.78|17689.78|17688.79|17688.79|0
1639146550000|2021-12-10 14:29:10|17689.56|17689.56|17692.83|17692.83|17692.83|17692.83|17689.56|17689.56|0
1639146580000|2021-12-10 14:29:40|17693.3|17693.3|17693.3|17693.3|17693.3|17693.3|17693.3|17693.3|0
1639146590000|2021-12-10 14:29:50|17693.79|17693.79|17693.79|17693.79|17693.79|17693.79|17693.79|17693.79|0
1639146600000|2021-12-10 14:30:00|17692.85|17692.85|17682.15|17682.15|17692.85|17692.85|17681.33|17681.33|0
1639146610000|2021-12-10 14:30:10|17685.41|17685.41|17687.24|17687.24|17687.24|17687.24|17685.41|17685.41|0
1639146620000|2021-12-10 14:30:20|17687.65|17687.65|17691.14|17691.14|17691.14|17691.14|17687.65|17687.65|0
1639146630000|2021-12-10 14:30:30|17682.6|17682.6|17665.77|17665.77|17682.6|17682.6|17665.3|17665.3|0
1639146640000|2021-12-10 14:30:40|17667.2|17667.2|17667.2|17667.2|17667.2|17667.2|17667.2|17667.2|0
1639146680000|2021-12-10 14:31:20|17664.75|17664.75|17660.67|17660.67|17664.75|17664.75|17660.67|17660.67|0
1639146690000|2021-12-10 14:31:30|17656.49|17656.49|17645.53|17645.53|17656.49|17656.49|17645.53|17645.53|0
1639146700000|2021-12-10 14:31:40|17644.09|17644.09|17643.07|17643.07|17644.09|17644.09|17643.07|17643.07|0
1639146710000|2021-12-10 14:31:50|17642.57|17642.57|17640.17|17640.17|17642.57|17642.57|17640.17|17640.17|0
1639146720000|2021-12-10 14:32:00|17643.43|17643.43|17641.43|17641.43|17644.75|17644.75|17640.96|17640.96|0
1639146730000|2021-12-10 14:32:10|17636.53|17636.53|17617.43|17617.43|17636.53|17636.53|17617.43|17617.43|0
1639146740000|2021-12-10 14:32:20|17614.68|17614.68|17614.48|17614.48|17614.93|17614.93|17614.48|17614.48|0
1639146750000|2021-12-10 14:32:30|17616.93|17616.93|17610.8|17610.8|17616.93|17616.93|17610.8|17610.8|0
1639146770000|2021-12-10 14:32:50|17609.86|17609.86|17608.87|17608.87|17609.86|17609.86|17608.87|17608.87|0
1639146780000|2021-12-10 14:33:00|17609.09|17609.09|17609.09|17609.09|17609.09|17609.09|17609.09|17609.09|0
1639146800000|2021-12-10 14:33:20|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|17610.03|0
1639146810000|2021-12-10 14:33:30|17611.46|17611.46|17611.46|17611.46|17611.46|17611.46|17611.46|17611.46|0
1639146830000|2021-12-10 14:33:50|17611.93|17611.93|17611.93|17611.93|17611.93|17611.93|17611.93|17611.93|0
1639146860000|2021-12-10 14:34:20|17611.44|17611.44|17612.35|17612.35|17612.35|17612.35|17611.44|17611.44|0
1639146880000|2021-12-10 14:34:40|17610.94|17610.94|17610.94|17610.94|17610.94|17610.94|17610.94|17610.94|0
1639146900000|2021-12-10 14:35:00|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|17610.47|0
1639146910000|2021-12-10 14:35:10|17610.02|17610.02|17610.02|17610.02|17610.02|17610.02|17610.02|17610.02|0
1639146920000|2021-12-10 14:35:20|17608.64|17608.64|17608.17|17608.17|17608.64|17608.64|17607.23|17607.23|0
1639146930000|2021-12-10 14:35:30|17608.64|17608.64|17608.64|17608.64|17608.64|17608.64|17608.64|17608.64|0
1639146940000|2021-12-10 14:35:40|17608.17|17608.17|17610.62|17610.62|17610.62|17610.62|17608.17|17608.17|0
1639146950000|2021-12-10 14:35:50|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|17610.82|0
1639146960000|2021-12-10 14:36:00|17611.27|17611.27|17619.23|17619.23|17619.23|17619.23|17611.27|17611.27|0
1639146980000|2021-12-10 14:36:20|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|17619.67|0
1639146990000|2021-12-10 14:36:30|17618.56|17618.56|17618.56|17618.56|17618.56|17618.56|17618.56|17618.56|0
1639147000000|2021-12-10 14:36:40|17619.55|17619.55|17619.55|17619.55|17619.55|17619.55|17619.55|17619.55|0
1639147010000|2021-12-10 14:36:50|17620.99|17620.99|17624.67|17624.67|17624.67|17624.67|17620.49|17620.49|0
1639147150000|2021-12-10 14:39:10|17624.2|17624.2|17625.13|17625.13|17625.13|17625.13|17624.2|17624.2|0
1639147170000|2021-12-10 14:39:30|17636.15|17636.15|17639.61|17639.61|17639.61|17639.61|17636.15|17636.15|0
1639147180000|2021-12-10 14:39:40|17640.55|17640.55|17640.61|17640.61|17641.02|17641.02|17640.55|17640.55|0
1639147190000|2021-12-10 14:39:50|17639.99|17639.99|17639.99|17639.99|17639.99|17639.99|17639.99|17639.99|0
1639147200000|2021-12-10 14:40:00|17637.54|17637.54|17636.26|17636.26|17639.03|17639.03|17636.26|17636.26|0
1639147210000|2021-12-10 14:40:10|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|17635.79|0
1639147220000|2021-12-10 14:40:20|17633.34|17633.34|17633.34|17633.34|17633.34|17633.34|17633.34|17633.34|0
1639147230000|2021-12-10 14:40:30|17631.52|17631.52|17631.52|17631.52|17631.52|17631.52|17631.52|17631.52|0
1639147250000|2021-12-10 14:40:50|17632.91|17632.91|17632.91|17632.91|17632.91|17632.91|17632.91|17632.91|0
1639147260000|2021-12-10 14:41:00|17631.48|17631.48|17622.49|17622.49|17631.48|17631.48|17622.49|17622.49|0
1639147270000|2021-12-10 14:41:10|17622.26|17622.26|17619.69|17619.69|17622.26|17622.26|17619.69|17619.69|0
1639147290000|2021-12-10 14:41:30|17617.24|17617.24|17611.3|17611.3|17617.24|17617.24|17611.3|17611.3|0
1639147310000|2021-12-10 14:41:50|17609.89|17609.89|17608.46|17608.46|17609.89|17609.89|17608.46|17608.46|0
1639147320000|2021-12-10 14:42:00|17614.3|17614.3|17614.52|17614.52|17614.52|17614.52|17614.3|17614.3|0
1639147370000|2021-12-10 14:42:50|17616.35|17616.35|17615.44|17615.44|17616.35|17616.35|17615.44|17615.44|0
1639147380000|2021-12-10 14:43:00|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|17616.38|0
1639147390000|2021-12-10 14:43:10|17615.88|17615.88|17615.88|17615.88|17615.88|17615.88|17615.88|17615.88|0
1639147430000|2021-12-10 14:43:50|17616.81|17616.81|17616.81|17616.81|17616.81|17616.81|17616.81|17616.81|0
1639147440000|2021-12-10 14:44:00|17617.28|17617.28|17610.46|17610.46|17617.28|17617.28|17610.46|17610.46|0
1639147490000|2021-12-10 14:44:50|17612.91|17612.91|17613.36|17613.36|17613.36|17613.36|17612.91|17612.91|0
1639147500000|2021-12-10 14:45:00|17611.92|17611.92|17614.77|17614.77|17614.77|17614.77|17611.92|17611.92|0
1639147510000|2021-12-10 14:45:10|17614.21|17614.21|17614.21|17614.21|17614.21|17614.21|17614.21|17614.21|0
1639147520000|2021-12-10 14:45:20|17613.71|17613.71|17604.39|17604.39|17613.71|17613.71|17604.39|17604.39|0
1639147530000|2021-12-10 14:45:30|17603.92|17603.92|17599.62|17599.62|17603.92|17603.92|17599.62|17599.62|0
1639147540000|2021-12-10 14:45:40|17598.18|17598.18|17597.24|17597.24|17598.18|17598.18|17597.24|17597.24|0
1639147550000|2021-12-10 14:45:50|17593.16|17593.16|17591.53|17591.53|17593.16|17593.16|17591.53|17591.53|0
1639147560000|2021-12-10 14:46:00|17592.34|17592.34|17599.13|17599.13|17599.36|17599.36|17592.34|17592.34|0
1639147580000|2021-12-10 14:46:20|17595.25|17595.25|17596.89|17596.89|17596.89|17596.89|17595.25|17595.25|0
1639147620000|2021-12-10 14:47:00|17595.94|17595.94|17594.31|17594.31|17597.58|17597.58|17594.31|17594.31|0
1639147630000|2021-12-10 14:47:10|17593.85|17593.85|17593.76|17593.76|17593.85|17593.85|17593.29|17593.29|0
1639147640000|2021-12-10 14:47:20|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|17594.23|0
1639147650000|2021-12-10 14:47:30|17594.69|17594.69|17594.69|17594.69|17594.69|17594.69|17594.69|17594.69|0
1639147660000|2021-12-10 14:47:40|17595.17|17595.17|17595.17|17595.17|17595.17|17595.17|17595.17|17595.17|0
1639147680000|2021-12-10 14:48:00|17600.06|17600.06|17601.48|17601.48|17601.48|17601.48|17600.06|17600.06|0
1639147710000|2021-12-10 14:48:30|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|17600.06|0
1639147730000|2021-12-10 14:48:50|17599.59|17599.59|17599.59|17599.59|17599.59|17599.59|17599.59|17599.59|0
1639147740000|2021-12-10 14:49:00|17600.41|17600.41|17599.69|17599.69|17600.41|17600.41|17599.69|17599.69|0
1639147760000|2021-12-10 14:49:20|17598.75|17598.75|17600.18|17600.18|17600.18|17600.18|17598.75|17598.75|0
1639147770000|2021-12-10 14:49:30|17599.24|17599.24|17600.18|17600.18|17600.18|17600.18|17599.24|17599.24|0
1639147780000|2021-12-10 14:49:40|17604.27|17604.27|17604.27|17604.27|17604.27|17604.27|17604.27|17604.27|0
1639147790000|2021-12-10 14:49:50|17603.33|17603.33|17602.33|17602.33|17603.33|17603.33|17602.33|17602.33|0
1639147820000|2021-12-10 14:50:20|17603.01|17603.01|17602.54|17602.54|17603.01|17603.01|17602.54|17602.54|0
1639147830000|2021-12-10 14:50:30|17604.17|17604.17|17604.17|17604.17|17604.17|17604.17|17604.17|17604.17|0
1639147860000|2021-12-10 14:51:00|17601.8|17601.8|17601.8|17601.8|17603.21|17603.21|17601.8|17601.8|0
1639147870000|2021-12-10 14:51:10|17602.61|17602.61|17607.23|17607.23|17607.23|17607.23|17602.61|17602.61|0
1639147890000|2021-12-10 14:51:30|17610.33|17610.33|17611.3|17611.3|17611.77|17611.77|17610.33|17610.33|0
1639147910000|2021-12-10 14:51:50|17610.36|17610.36|17610.36|17610.36|17610.36|17610.36|17610.36|17610.36|0
1639147920000|2021-12-10 14:52:00|17609.89|17609.89|17609.98|17609.98|17609.98|17609.98|17609.07|17609.07|0
1639147930000|2021-12-10 14:52:10|17609.07|17609.07|17608.61|17608.61|17609.07|17609.07|17608.61|17608.61|0
1639147940000|2021-12-10 14:52:20|17610.24|17610.24|17610.24|17610.24|17610.24|17610.24|17610.24|17610.24|0
1639147950000|2021-12-10 14:52:30|17611.87|17611.87|17605.4|17605.4|17611.87|17611.87|17605.4|17605.4|0
1639147970000|2021-12-10 14:52:50|17604.93|17604.93|17604.93|17604.93|17604.93|17604.93|17604.93|17604.93|0
1639147980000|2021-12-10 14:53:00|17601.66|17601.66|17595.85|17595.85|17601.66|17601.66|17594.94|17594.94|0
1639147990000|2021-12-10 14:53:10|17595.63|17595.63|17595.63|17595.63|17595.63|17595.63|17595.63|17595.63|0
1639148000000|2021-12-10 14:53:20|17595.13|17595.13|17595.83|17595.83|17596.77|17596.77|17595.13|17595.13|0
1639148040000|2021-12-10 14:54:00|17597.46|17597.46|17596.42|17596.42|17598.28|17598.28|17596.42|17596.42|0
1639148050000|2021-12-10 14:54:10|17596.63|17596.63|17596.22|17596.22|17596.63|17596.63|17596.22|17596.22|0
1639148060000|2021-12-10 14:54:20|17596.42|17596.42|17596.42|17596.42|17596.42|17596.42|17596.42|17596.42|0
1639148070000|2021-12-10 14:54:30|17593.97|17593.97|17594.44|17594.44|17594.44|17594.44|17593.97|17593.97|0
1639148080000|2021-12-10 14:54:40|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|17593.97|0
1639148090000|2021-12-10 14:54:50|17593.03|17593.03|17592.09|17592.09|17593.03|17593.03|17592.09|17592.09|0
1639148100000|2021-12-10 14:55:00|17593.02|17593.02|17592.55|17592.55|17593.02|17593.02|17592.55|17592.55|0
1639148110000|2021-12-10 14:55:10|17593.01|17593.01|17591.9|17591.9|17593.01|17593.01|17591.9|17591.9|0
1639148120000|2021-12-10 14:55:20|17590.23|17590.23|17590.23|17590.23|17590.23|17590.23|17590.23|17590.23|0
1639148130000|2021-12-10 14:55:30|17591.86|17591.86|17591.65|17591.65|17591.86|17591.86|17591.65|17591.65|0
1639148140000|2021-12-10 14:55:40|17589.79|17589.79|17586.59|17586.59|17589.79|17589.79|17586.59|17586.59|0
1639148170000|2021-12-10 14:56:10|17586.38|17586.38|17585.47|17585.47|17586.38|17586.38|17585.47|17585.47|0
1639148180000|2021-12-10 14:56:20|17584.56|17584.56|17581.26|17581.26|17584.56|17584.56|17581.26|17581.26|0
1639148190000|2021-12-10 14:56:30|17580.77|17580.77|17578.89|17578.89|17580.77|17580.77|17578.89|17578.89|0
1639148220000|2021-12-10 14:57:00|17581.73|17581.73|17585.86|17585.86|17585.86|17585.86|17581.73|17581.73|0
1639148230000|2021-12-10 14:57:10|17585.39|17585.39|17583.73|17583.73|17585.39|17585.39|17583.53|17583.53|0
1639148240000|2021-12-10 14:57:20|17581.28|17581.28|17581.28|17581.28|17581.28|17581.28|17581.28|17581.28|0
1639148250000|2021-12-10 14:57:30|17579.65|17579.65|17579.87|17579.87|17581.28|17581.28|17579.65|17579.65|0
1639148290000|2021-12-10 14:58:10|17579.06|17579.06|17579.06|17579.06|17579.06|17579.06|17579.06|17579.06|0
1639148300000|2021-12-10 14:58:20|17578.24|17578.24|17573.76|17573.76|17578.24|17578.24|17573.76|17573.76|0
1639148350000|2021-12-10 14:59:10|17572.33|17572.33|17575.11|17575.11|17575.11|17575.11|17572.33|17572.33|0
1639148360000|2021-12-10 14:59:20|17575.6|17575.6|17575.4|17575.4|17575.81|17575.81|17575.4|17575.4|0
1639148370000|2021-12-10 14:59:30|17574.93|17574.93|17566.34|17566.34|17574.93|17574.93|17566.34|17566.34|0
1639148380000|2021-12-10 14:59:40|17566.14|17566.14|17562.04|17562.04|17566.14|17566.14|17562.04|17562.04|0
1639148400000|2021-12-10 15:00:00|17563.92|17563.92|17568.22|17568.22|17568.22|17568.22|17563.92|17563.92|0
1639148410000|2021-12-10 15:00:10|17566.81|17566.81|17566.81|17566.81|17567.63|17567.63|17566.81|17566.81|0
1639148420000|2021-12-10 15:00:20|17568.44|17568.44|17568.44|17568.44|17568.44|17568.44|17568.44|17568.44|0
1639148430000|2021-12-10 15:00:30|17569.36|17569.36|17570.27|17570.27|17570.27|17570.27|17569.36|17569.36|0
1639148440000|2021-12-10 15:00:40|17569.8|17569.8|17570.27|17570.27|17570.27|17570.27|17569.33|17569.33|0
1639148460000|2021-12-10 15:01:00|17571.09|17571.09|17571.9|17571.9|17571.9|17571.9|17571.09|17571.09|0
1639148480000|2021-12-10 15:01:20|17570.27|17570.27|17565.96|17565.96|17570.27|17570.27|17565.35|17565.35|0
1639148490000|2021-12-10 15:01:30|17565.03|17565.03|17566.91|17566.91|17566.91|17566.91|17565.03|17565.03|0
1639148510000|2021-12-10 15:01:50|17564.46|17564.46|17564.46|17564.46|17564.46|17564.46|17564.46|17564.46|0
1639148520000|2021-12-10 15:02:00|17566.1|17566.1|17566.1|17566.1|17566.1|17566.1|17566.1|17566.1|0
1639148540000|2021-12-10 15:02:20|17565.62|17565.62|17564.71|17564.71|17565.62|17565.62|17564.71|17564.71|0
1639148550000|2021-12-10 15:02:30|17561.85|17561.85|17561.85|17561.85|17562.32|17562.32|17561.37|17561.37|0
1639148560000|2021-12-10 15:02:40|17562.76|17562.76|17563.32|17563.32|17563.32|17563.32|17562.76|17562.76|0
1639148570000|2021-12-10 15:02:50|17563.87|17563.87|17563.87|17563.87|17564.34|17564.34|17563.87|17563.87|0
1639148580000|2021-12-10 15:03:00|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|17564.34|0
1639148590000|2021-12-10 15:03:10|17565.78|17565.78|17565.78|17565.78|17565.78|17565.78|17565.78|17565.78|0
1639148610000|2021-12-10 15:03:30|17567.17|17567.17|17571.71|17571.71|17571.98|17571.98|17567.17|17567.17|0
1639148620000|2021-12-10 15:03:40|17569.85|17569.85|17568.91|17568.91|17569.85|17569.85|17568.42|17568.42|0
1639148630000|2021-12-10 15:03:50|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|17569.32|0
1639148640000|2021-12-10 15:04:00|17567.47|17567.47|17567.94|17567.94|17567.94|17567.94|17567.47|17567.47|0
1639148660000|2021-12-10 15:04:20|17567|17567|17566.53|17566.53|17567|17567|17566.53|17566.53|0
1639148680000|2021-12-10 15:04:40|17567|17567|17568.41|17568.41|17568.41|17568.41|17567|17567|0
1639148690000|2021-12-10 15:04:50|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|17567.47|0
1639148710000|2021-12-10 15:05:10|17568.41|17568.41|17569.38|17569.38|17569.38|17569.38|17568.41|17568.41|0
1639148720000|2021-12-10 15:05:20|17570.29|17570.29|17569.82|17569.82|17570.29|17570.29|17569.82|17569.82|0
1639148760000|2021-12-10 15:06:00|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|17568.39|0
1639148790000|2021-12-10 15:06:30|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|17567.92|0
1639148810000|2021-12-10 15:06:50|17568.85|17568.85|17569.19|17569.19|17569.19|17569.19|17568.38|17568.38|0
1639148820000|2021-12-10 15:07:00|17568.38|17568.38|17568.38|17568.38|17568.38|17568.38|17568.38|17568.38|0
1639148860000|2021-12-10 15:07:40|17566.74|17566.74|17566.74|17566.74|17566.74|17566.74|17566.74|17566.74|0
1639148870000|2021-12-10 15:07:50|17567.56|17567.56|17567.56|17567.56|17567.56|17567.56|17567.56|17567.56|0
1639148890000|2021-12-10 15:08:10|17568.99|17568.99|17570.43|17570.43|17570.43|17570.43|17568.99|17568.99|0
1639148900000|2021-12-10 15:08:20|17568.99|17568.99|17568.99|17568.99|17568.99|17568.99|17568.99|17568.99|0
1639148920000|2021-12-10 15:08:40|17569.99|17569.99|17570.19|17570.19|17570.19|17570.19|17569.99|17569.99|0
1639148930000|2021-12-10 15:08:50|17569.63|17569.63|17569.63|17569.63|17569.63|17569.63|17569.63|17569.63|0
1639148940000|2021-12-10 15:09:00|17571.27|17571.27|17567.27|17567.27|17571.27|17571.27|17566.8|17566.8|0
1639148950000|2021-12-10 15:09:10|17566.33|17566.33|17561.57|17561.57|17566.8|17566.8|17561.57|17561.57|0
1639148960000|2021-12-10 15:09:20|17560.13|17560.13|17560.13|17560.13|17560.13|17560.13|17560.13|17560.13|0
1639148970000|2021-12-10 15:09:30|17559.19|17559.19|17557.76|17557.76|17559.19|17559.19|17557.76|17557.76|0
1639148990000|2021-12-10 15:09:50|17556.82|17556.82|17556.82|17556.82|17556.82|17556.82|17556.82|17556.82|0
1639149000000|2021-12-10 15:10:00|17555.91|17555.91|17549.92|17549.92|17555.91|17555.91|17549.92|17549.92|0
1639149010000|2021-12-10 15:10:10|17548.09|17548.09|17546.36|17546.36|17548.09|17548.09|17546.36|17546.36|0
1639149020000|2021-12-10 15:10:20|17542.06|17542.06|17540.81|17540.81|17543.49|17543.49|17540.81|17540.81|0
1639149030000|2021-12-10 15:10:30|17538.07|17538.07|17534.29|17534.29|17538.07|17538.07|17534.29|17534.29|0
1639149050000|2021-12-10 15:10:50|17534.49|17534.49|17534.02|17534.02|17534.49|17534.49|17534.02|17534.02|0
1639149060000|2021-12-10 15:11:00|17528.45|17528.45|17528.45|17528.45|17528.45|17528.45|17528.45|17528.45|0
1639149070000|2021-12-10 15:11:10|17527.95|17527.95|17526.05|17526.05|17527.95|17527.95|17526.05|17526.05|0
1639149100000|2021-12-10 15:11:40|17526.52|17526.52|17526.52|17526.52|17526.52|17526.52|17526.52|17526.52|0
1639149110000|2021-12-10 15:11:50|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|17525.09|0
1639149120000|2021-12-10 15:12:00|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|17527.95|0
1639149130000|2021-12-10 15:12:10|17528.42|17528.42|17528.92|17528.92|17528.92|17528.92|17528.42|17528.42|0
1639149140000|2021-12-10 15:12:20|17528.1|17528.1|17528.1|17528.1|17528.1|17528.1|17528.1|17528.1|0
1639149200000|2021-12-10 15:13:20|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|17526.69|0
1639149210000|2021-12-10 15:13:30|17525.28|17525.28|17519.35|17519.35|17525.28|17525.28|17519.35|17519.35|0
1639149230000|2021-12-10 15:13:50|17518.53|17518.53|17518.53|17518.53|17518.53|17518.53|17518.53|17518.53|0
1639149240000|2021-12-10 15:14:00|17517.12|17517.12|17510.86|17510.86|17517.12|17517.12|17510.86|17510.86|0
1639149250000|2021-12-10 15:14:10|17508.63|17508.63|17512.48|17512.48|17512.48|17512.48|17508.63|17508.63|0
1639149260000|2021-12-10 15:14:20|17513.9|17513.9|17512.95|17512.95|17513.9|17513.9|17512.95|17512.95|0
1639149270000|2021-12-10 15:14:30|17513.77|17513.77|17516.41|17516.41|17516.41|17516.41|17513.77|17513.77|0
1639149300000|2021-12-10 15:15:00|17514.48|17514.48|17513.67|17513.67|17514.48|17514.48|17513.67|17513.67|0
1639149310000|2021-12-10 15:15:10|17512.85|17512.85|17512.85|17512.85|17512.85|17512.85|17512.85|17512.85|0
1639149320000|2021-12-10 15:15:20|17513.67|17513.67|17514.95|17514.95|17514.95|17514.95|17513.67|17513.67|0
1639149330000|2021-12-10 15:15:30|17515.42|17515.42|17515.42|17515.42|17515.42|17515.42|17515.42|17515.42|0
1639149350000|2021-12-10 15:15:50|17514.95|17514.95|17514.95|17514.95|17514.95|17514.95|17514.95|17514.95|0
1639149360000|2021-12-10 15:16:00|17519.17|17519.17|17522.54|17522.54|17522.54|17522.54|17519.17|17519.17|0
1639149390000|2021-12-10 15:16:30|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|0
1639149400000|2021-12-10 15:16:40|17524.47|17524.47|17524.47|17524.47|17524.47|17524.47|17524.47|17524.47|0
1639149410000|2021-12-10 15:16:50|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|17523.35|0
1639149420000|2021-12-10 15:17:00|17524.79|17524.79|17525.25|17525.25|17525.25|17525.25|17524.79|17524.79|0
1639149430000|2021-12-10 15:17:10|17530.15|17530.15|17529.63|17529.63|17530.15|17530.15|17529.22|17529.22|0
1639149460000|2021-12-10 15:17:40|17528.69|17528.69|17530.1|17530.1|17530.1|17530.1|17528.69|17528.69|0
1639149500000|2021-12-10 15:18:20|17529.16|17529.16|17529.3|17529.3|17529.3|17529.3|17526.71|17526.71|0
1639149510000|2021-12-10 15:18:30|17529.78|17529.78|17531.21|17531.21|17531.21|17531.21|17529.78|17529.78|0
1639149520000|2021-12-10 15:18:40|17532.7|17532.7|17533.31|17533.31|17533.31|17533.31|17532.7|17532.7|0
1639149560000|2021-12-10 15:19:20|17532.37|17532.37|17530.94|17530.94|17532.37|17532.37|17530.94|17530.94|0
1639149580000|2021-12-10 15:19:40|17530.47|17530.47|17535.76|17535.76|17535.76|17535.76|17530.47|17530.47|0
1639149590000|2021-12-10 15:19:50|17534.94|17534.94|17534.94|17534.94|17534.94|17534.94|17534.94|17534.94|0
1639149600000|2021-12-10 15:20:00|17535.41|17535.41|17534.27|17534.27|17535.41|17535.41|17534.27|17534.27|0
1639149610000|2021-12-10 15:20:10|17532.84|17532.84|17532.84|17532.84|17532.84|17532.84|17532.84|17532.84|0
1639149620000|2021-12-10 15:20:20|17531.9|17531.9|17530.07|17530.07|17531.9|17531.9|17530.07|17530.07|0
1639149640000|2021-12-10 15:20:40|17529.08|17529.08|17529.08|17529.08|17529.08|17529.08|17529.08|17529.08|0
1639149650000|2021-12-10 15:20:50|17528.52|17528.52|17529.17|17529.17|17529.64|17529.64|17528.52|17528.52|0
1639149660000|2021-12-10 15:21:00|17528.35|17528.35|17527.53|17527.53|17528.35|17528.35|17527.53|17527.53|0
1639149670000|2021-12-10 15:21:10|17525.66|17525.66|17525.66|17525.66|17525.66|17525.66|17525.66|17525.66|0
1639149680000|2021-12-10 15:21:20|17525.2|17525.2|17525.2|17525.2|17525.2|17525.2|17525.2|17525.2|0
1639149730000|2021-12-10 15:22:10|17523.77|17523.77|17525.2|17525.2|17525.2|17525.2|17523.77|17523.77|0
1639149770000|2021-12-10 15:22:50|17523.77|17523.77|17525.4|17525.4|17525.4|17525.4|17523.77|17523.77|0
1639149780000|2021-12-10 15:23:00|17526.83|17526.83|17531.59|17531.59|17531.59|17531.59|17526.83|17526.83|0
1639149790000|2021-12-10 15:23:10|17532.15|17532.15|17532.15|17532.15|17532.15|17532.15|17532.15|17532.15|0
1639149810000|2021-12-10 15:23:30|17531.68|17531.68|17528.97|17528.97|17531.68|17531.68|17528.97|17528.97|0
1639149820000|2021-12-10 15:23:40|17526.62|17526.62|17523.79|17523.79|17526.62|17526.62|17523.79|17523.79|0
1639149830000|2021-12-10 15:23:50|17522.97|17522.97|17515.25|17515.25|17522.97|17522.97|17514.43|17514.43|0
1639149840000|2021-12-10 15:24:00|17516.88|17516.88|17516.88|17516.88|17516.88|17516.88|17516.88|17516.88|0
1639149850000|2021-12-10 15:24:10|17515.95|17515.95|17515.48|17515.48|17515.95|17515.95|17515.48|17515.48|0
1639149860000|2021-12-10 15:24:20|17516.29|17516.29|17516.29|17516.29|17516.29|17516.29|17516.29|17516.29|0
1639149870000|2021-12-10 15:24:30|17517.23|17517.23|17517.7|17517.7|17517.7|17517.7|17517.23|17517.23|0
1639149880000|2021-12-10 15:24:40|17515.88|17515.88|17516.43|17516.43|17516.43|17516.43|17515.88|17515.88|0
1639149900000|2021-12-10 15:25:00|17515.62|17515.62|17512.62|17512.62|17515.62|17515.62|17512.62|17512.62|0
1639149910000|2021-12-10 15:25:10|17511.18|17511.18|17509.16|17509.16|17511.18|17511.18|17509.16|17509.16|0
1639149930000|2021-12-10 15:25:30|17507.72|17507.72|17507.72|17507.72|17507.72|17507.72|17507.72|17507.72|0
1639149950000|2021-12-10 15:25:50|17506.81|17506.81|17506.83|17506.83|17506.83|17506.83|17506.81|17506.81|0
1639149960000|2021-12-10 15:26:00|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|17505.92|0
1639149970000|2021-12-10 15:26:10|17505.45|17505.45|17505.45|17505.45|17505.45|17505.45|17505.45|17505.45|0
1639150050000|2021-12-10 15:27:30|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|17504.89|0
1639150060000|2021-12-10 15:27:40|17503.46|17503.46|17515.2|17515.2|17515.2|17515.2|17503.46|17503.46|0
1639150070000|2021-12-10 15:27:50|17515.76|17515.76|17518.17|17518.17|17518.43|17518.43|17515.76|17515.76|0
1639150080000|2021-12-10 15:28:00|17519.09|17519.09|17519.09|17519.09|17519.09|17519.09|17519.09|17519.09|0
1639150090000|2021-12-10 15:28:10|17518.86|17518.86|17518.86|17518.86|17518.86|17518.86|17518.86|17518.86|0
1639150100000|2021-12-10 15:28:20|17517.92|17517.92|17514.98|17514.98|17517.92|17517.92|17514.98|17514.98|0
1639150110000|2021-12-10 15:28:30|17513.86|17513.86|17513.64|17513.64|17513.86|17513.86|17513.64|17513.64|0
1639150120000|2021-12-10 15:28:40|17512.01|17512.01|17512.95|17512.95|17512.95|17512.95|17512.01|17512.01|0
1639150130000|2021-12-10 15:28:50|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|0
1639150140000|2021-12-10 15:29:00|17510.9|17510.9|17509.98|17509.98|17510.9|17510.9|17509.98|17509.98|0
1639150160000|2021-12-10 15:29:20|17510.45|17510.45|17505.25|17505.25|17510.45|17510.45|17505.25|17505.25|0
1639150170000|2021-12-10 15:29:30|17505.72|17505.72|17506.18|17506.18|17506.18|17506.18|17505.72|17505.72|0
1639150180000|2021-12-10 15:29:40|17504.55|17504.55|17506.18|17506.18|17506.18|17506.18|17504.55|17504.55|0
1639150190000|2021-12-10 15:29:50|17507.82|17507.82|17507.82|17507.82|17507.82|17507.82|17507.82|17507.82|0
1639150210000|2021-12-10 15:30:10|17503.52|17503.52|17499.88|17499.88|17503.52|17503.52|17499.88|17499.88|0
1639150220000|2021-12-10 15:30:20|17499.68|17499.68|17495.23|17495.23|17499.68|17499.68|17495.23|17495.23|0
1639150230000|2021-12-10 15:30:30|17494.29|17494.29|17491.06|17491.06|17494.29|17494.29|17491.06|17491.06|0
1639150250000|2021-12-10 15:30:50|17490.6|17490.6|17490.6|17490.6|17490.6|17490.6|17490.6|17490.6|0
1639150260000|2021-12-10 15:31:00|17489.68|17489.68|17483.97|17483.97|17489.68|17489.68|17483.97|17483.97|0
1639150270000|2021-12-10 15:31:10|17483.15|17483.15|17482.95|17482.95|17483.15|17483.15|17482.95|17482.95|0
1639150280000|2021-12-10 15:31:20|17482|17482|17480.33|17480.33|17482|17482|17480.33|17480.33|0
1639150290000|2021-12-10 15:31:30|17478.51|17478.51|17478.51|17478.51|17478.51|17478.51|17478.51|17478.51|0
1639150300000|2021-12-10 15:31:40|17478.71|17478.71|17480.12|17480.12|17480.59|17480.59|17478.71|17478.71|0
1639150320000|2021-12-10 15:32:00|17481.04|17481.04|17481.85|17481.85|17481.85|17481.85|17481.04|17481.04|0
1639150330000|2021-12-10 15:32:10|17484.62|17484.62|17490.31|17490.31|17490.31|17490.31|17484.62|17484.62|0
1639150340000|2021-12-10 15:32:20|17489.84|17489.84|17491.26|17491.26|17491.26|17491.26|17489.84|17489.84|0
1639150350000|2021-12-10 15:32:30|17496.16|17496.16|17495.34|17495.34|17496.16|17496.16|17495.34|17495.34|0
1639150400000|2021-12-10 15:33:20|17496.16|17496.16|17497.59|17497.59|17497.59|17497.59|17496.16|17496.16|0
1639150410000|2021-12-10 15:33:30|17498.5|17498.5|17498.5|17498.5|17498.5|17498.5|17498.5|17498.5|0
1639150440000|2021-12-10 15:34:00|17495.24|17495.24|17482.95|17482.95|17495.24|17495.24|17482.95|17482.95|0
1639150450000|2021-12-10 15:34:10|17482.45|17482.45|17484.83|17484.83|17484.83|17484.83|17482.45|17482.45|0
1639150470000|2021-12-10 15:34:30|17484.36|17484.36|17484.83|17484.83|17484.83|17484.83|17483.89|17483.89|0
1639150490000|2021-12-10 15:34:50|17484.36|17484.36|17485.17|17485.17|17485.17|17485.17|17484.36|17484.36|0
1639150510000|2021-12-10 15:35:10|17484.76|17484.76|17480.54|17480.54|17484.76|17484.76|17480.54|17480.54|0
1639150520000|2021-12-10 15:35:20|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|17480.05|0
1639150530000|2021-12-10 15:35:30|17479.23|17479.23|17476.49|17476.49|17479.23|17479.23|17476.49|17476.49|0
1639150550000|2021-12-10 15:35:50|17476.29|17476.29|17472.98|17472.98|17476.29|17476.29|17472.98|17472.98|0
1639150560000|2021-12-10 15:36:00|17471.54|17471.54|17466.81|17466.81|17471.54|17471.54|17466.81|17466.81|0
1639150580000|2021-12-10 15:36:20|17469.26|17469.26|17474.72|17474.72|17474.72|17474.72|17467|17467|0
1639150600000|2021-12-10 15:36:40|17475.66|17475.66|17478.04|17478.04|17478.51|17478.51|17475.66|17475.66|0
1639150620000|2021-12-10 15:37:00|17477.57|17477.57|17477.63|17477.63|17478.56|17478.56|17477.57|17477.57|0
1639150630000|2021-12-10 15:37:10|17476.96|17476.96|17476.96|17476.96|17476.96|17476.96|17476.96|17476.96|0
1639150640000|2021-12-10 15:37:20|17475.53|17475.53|17474.62|17474.62|17475.53|17475.53|17474.62|17474.62|0
1639150650000|2021-12-10 15:37:30|17475.53|17475.53|17475.53|17475.53|17475.53|17475.53|17475.53|17475.53|0
1639150680000|2021-12-10 15:38:00|17475.99|17475.99|17475.99|17475.99|17475.99|17475.99|17475.99|17475.99|0
1639150700000|2021-12-10 15:38:20|17478.86|17478.86|17480.02|17480.02|17480.96|17480.96|17478.86|17478.86|0
1639150720000|2021-12-10 15:38:40|17480.49|17480.49|17480.49|17480.49|17480.49|17480.49|17480.49|17480.49|0
1639150780000|2021-12-10 15:39:40|17478.86|17478.86|17479.68|17479.68|17479.68|17479.68|17478.86|17478.86|0
1639150790000|2021-12-10 15:39:50|17480.15|17480.15|17480.15|17480.15|17480.15|17480.15|17480.15|17480.15|0
1639150800000|2021-12-10 15:40:00|17475.81|17475.81|17475.81|17475.81|17475.81|17475.81|17475.81|17475.81|0
1639150810000|2021-12-10 15:40:10|17475.31|17475.31|17475.31|17475.31|17475.31|17475.31|17475.31|17475.31|0
1639150820000|2021-12-10 15:40:20|17474.37|17474.37|17473.49|17473.49|17474.37|17474.37|17472.99|17472.99|0
1639150840000|2021-12-10 15:40:40|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|17472.55|0
1639150870000|2021-12-10 15:41:10|17472.08|17472.08|17473.93|17473.93|17473.93|17473.93|17472.08|17472.08|0
1639150880000|2021-12-10 15:41:20|17473.11|17473.11|17473.11|17473.11|17473.11|17473.11|17473.11|17473.11|0
1639150900000|2021-12-10 15:41:40|17473.52|17473.52|17474.67|17474.67|17474.67|17474.67|17473.52|17473.52|0
1639150920000|2021-12-10 15:42:00|17473.73|17473.73|17473.73|17473.73|17473.73|17473.73|17473.73|17473.73|0
1639150930000|2021-12-10 15:42:10|17475.02|17475.02|17475.02|17475.02|17475.02|17475.02|17475.02|17475.02|0
1639150940000|2021-12-10 15:42:20|17474.1|17474.1|17474.1|17474.1|17474.1|17474.1|17474.1|17474.1|0
1639150950000|2021-12-10 15:42:30|17475.04|17475.04|17475.04|17475.04|17475.04|17475.04|17475.04|17475.04|0
1639150960000|2021-12-10 15:42:40|17474.11|17474.11|17474.11|17474.11|17474.11|17474.11|17474.11|17474.11|0
1639150980000|2021-12-10 15:43:00|17475.1|17475.1|17475.1|17475.1|17475.1|17475.1|17475.1|17475.1|0
1639150990000|2021-12-10 15:43:10|17474.69|17474.69|17474.69|17474.69|17474.69|17474.69|17474.69|17474.69|0
1639151000000|2021-12-10 15:43:20|17473.41|17473.41|17472.69|17472.69|17473.41|17473.41|17472.69|17472.69|0
1639151010000|2021-12-10 15:43:30|17473.5|17473.5|17473.5|17473.5|17473.5|17473.5|17473.5|17473.5|0
1639151040000|2021-12-10 15:44:00|17470.64|17470.64|17472.07|17472.07|17472.07|17472.07|17470.64|17470.64|0
1639151050000|2021-12-10 15:44:10|17471.13|17471.13|17471.13|17471.13|17471.13|17471.13|17471.13|17471.13|0
1639151060000|2021-12-10 15:44:20|17471.6|17471.6|17473.03|17473.03|17473.03|17473.03|17471.6|17471.6|0
1639151070000|2021-12-10 15:44:30|17473.95|17473.95|17474.17|17474.17|17474.17|17474.17|17473.95|17473.95|0
1639151080000|2021-12-10 15:44:40|17474.39|17474.39|17474.39|17474.39|17474.39|17474.39|17474.39|17474.39|0
1639151100000|2021-12-10 15:45:00|17473.58|17473.58|17473.8|17473.8|17473.8|17473.8|17473.58|17473.58|0
1639151120000|2021-12-10 15:45:20|17474.21|17474.21|17472.78|17472.78|17474.21|17474.21|17472.78|17472.78|0
1639151130000|2021-12-10 15:45:30|17473.59|17473.59|17473.59|17473.59|17473.59|17473.59|17473.59|17473.59|0
1639151140000|2021-12-10 15:45:40|17472.78|17472.78|17472.28|17472.28|17472.78|17472.78|17472.28|17472.28|0
1639151160000|2021-12-10 15:46:00|17469.02|17469.02|17460.17|17460.17|17469.02|17469.02|17460.17|17460.17|0
1639151170000|2021-12-10 15:46:10|17459.7|17459.7|17458.27|17458.27|17459.7|17459.7|17458.27|17458.27|0
1639151180000|2021-12-10 15:46:20|17459.7|17459.7|17458.07|17458.07|17459.7|17459.7|17458.07|17458.07|0
1639151200000|2021-12-10 15:46:40|17457.84|17457.84|17457.84|17457.84|17457.84|17457.84|17457.84|17457.84|0
1639151220000|2021-12-10 15:47:00|17456.93|17456.93|17456.46|17456.46|17456.93|17456.93|17456.46|17456.46|0
1639151230000|2021-12-10 15:47:10|17455.55|17455.55|17455.55|17455.55|17455.55|17455.55|17455.55|17455.55|0
1639151240000|2021-12-10 15:47:20|17456.1|17456.1|17456.1|17456.1|17456.1|17456.1|17456.1|17456.1|0
1639151250000|2021-12-10 15:47:30|17455.16|17455.16|17454.94|17454.94|17455.16|17455.16|17454.94|17454.94|0
1639151260000|2021-12-10 15:47:40|17454.47|17454.47|17453.79|17453.79|17454.47|17454.47|17453.56|17453.56|0
1639151280000|2021-12-10 15:48:00|17453.24|17453.24|17453.24|17453.24|17453.24|17453.24|17453.24|17453.24|0
1639151300000|2021-12-10 15:48:20|17455.69|17455.69|17455.22|17455.22|17455.69|17455.69|17455.22|17455.22|0
1639151310000|2021-12-10 15:48:30|17453.09|17453.09|17451.77|17451.77|17453.09|17453.09|17451.77|17451.77|0
1639151320000|2021-12-10 15:48:40|17451.57|17451.57|17452.38|17452.38|17452.38|17452.38|17451.57|17451.57|0
1639151340000|2021-12-10 15:49:00|17451.92|17451.92|17452.38|17452.38|17452.38|17452.38|17450.98|17450.98|0
1639151350000|2021-12-10 15:49:10|17451.56|17451.56|17451.56|17451.56|17451.56|17451.56|17451.56|17451.56|0
1639151360000|2021-12-10 15:49:20|17451.1|17451.1|17450.63|17450.63|17451.1|17451.1|17450.63|17450.63|0
1639151370000|2021-12-10 15:49:30|17450.16|17450.16|17449.22|17449.22|17450.16|17450.16|17449.22|17449.22|0
1639151380000|2021-12-10 15:49:40|17448.31|17448.31|17447.54|17447.54|17448.31|17448.31|17447.54|17447.54|0
1639151400000|2021-12-10 15:50:00|17447.05|17447.05|17447.86|17447.86|17447.86|17447.86|17447.05|17447.05|0
1639151410000|2021-12-10 15:50:10|17448.8|17448.8|17447.86|17447.86|17448.8|17448.8|17447.86|17447.86|0
1639151420000|2021-12-10 15:50:20|17448.85|17448.85|17448.85|17448.85|17448.85|17448.85|17448.85|17448.85|0
1639151430000|2021-12-10 15:50:30|17449.77|17449.77|17450.73|17450.73|17450.73|17450.73|17449.77|17449.77|0
1639151460000|2021-12-10 15:51:00|17451.18|17451.18|17452|17452|17452|17452|17451.18|17451.18|0
1639151470000|2021-12-10 15:51:10|17452.94|17452.94|17457.9|17457.9|17457.9|17457.9|17452.94|17452.94|0
1639151490000|2021-12-10 15:51:30|17457.09|17457.09|17457.09|17457.09|17457.09|17457.09|17457.09|17457.09|0
1639151500000|2021-12-10 15:51:40|17456.27|17456.27|17454.78|17454.78|17456.27|17456.27|17454.78|17454.78|0
1639151510000|2021-12-10 15:51:50|17455.25|17455.25|17455.25|17455.25|17455.25|17455.25|17455.25|17455.25|0
1639151530000|2021-12-10 15:52:10|17456.06|17456.06|17455.96|17455.96|17456.88|17456.88|17455.96|17455.96|0
1639151540000|2021-12-10 15:52:20|17455.14|17455.14|17455.14|17455.14|17455.14|17455.14|17455.14|17455.14|0
1639151550000|2021-12-10 15:52:30|17454.23|17454.23|17451.36|17451.36|17454.23|17454.23|17451.36|17451.36|0
1639151570000|2021-12-10 15:52:50|17450.42|17450.42|17450.42|17450.42|17450.42|17450.42|17450.42|17450.42|0
1639151620000|2021-12-10 15:53:40|17450.89|17450.89|17451.36|17451.36|17451.36|17451.36|17450.89|17450.89|0
1639151630000|2021-12-10 15:53:50|17452.79|17452.79|17451.4|17451.4|17452.79|17452.79|17451.4|17451.4|0
1639151660000|2021-12-10 15:54:20|17450.9|17450.9|17449.99|17449.99|17450.9|17450.9|17449.99|17449.99|0
1639151670000|2021-12-10 15:54:30|17450.46|17450.46|17450.46|17450.46|17450.46|17450.46|17450.46|17450.46|0
1639151690000|2021-12-10 15:54:50|17448.01|17448.01|17448.01|17448.01|17448.01|17448.01|17448.01|17448.01|0
1639151700000|2021-12-10 15:55:00|17447.51|17447.51|17447.51|17447.51|17447.51|17447.51|17446.6|17446.6|0
1639151730000|2021-12-10 15:55:30|17448.07|17448.07|17448.07|17448.07|17448.07|17448.07|17448.07|17448.07|0
1639151760000|2021-12-10 15:56:00|17447.03|17447.03|17446.21|17446.21|17447.03|17447.03|17446.21|17446.21|0
1639151800000|2021-12-10 15:56:40|17445.74|17445.74|17445.74|17445.74|17445.74|17445.74|17445.74|17445.74|0
1639151810000|2021-12-10 15:56:50|17445.27|17445.27|17445.27|17445.27|17445.27|17445.27|17445.27|17445.27|0
1639151820000|2021-12-10 15:57:00|17445.77|17445.77|17445.3|17445.3|17445.77|17445.77|17445.3|17445.3|0
1639151840000|2021-12-10 15:57:20|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|17444.85|0
1639151870000|2021-12-10 15:57:50|17444.44|17444.44|17444.23|17444.23|17444.44|17444.44|17444.23|17444.23|0
1639151880000|2021-12-10 15:58:00|17443.24|17443.24|17443.24|17443.24|17443.24|17443.24|17443.24|17443.24|0
1639151940000|2021-12-10 15:59:00|17443.03|17443.03|17442.12|17442.12|17443.03|17443.03|17442.12|17442.12|0
1639151950000|2021-12-10 15:59:10|17440.83|17440.83|17442.47|17442.47|17442.47|17442.47|17440.36|17440.36|0
1639151960000|2021-12-10 15:59:20|17442.94|17442.94|17443.75|17443.75|17443.75|17443.75|17442.94|17442.94|0
1639151980000|2021-12-10 15:59:40|17444.22|17444.22|17442.47|17442.47|17444.22|17444.22|17442.47|17442.47|0
1639152000000|2021-12-10 16:00:00|17443.29|17443.29|17443.08|17443.08|17443.29|17443.29|17443.08|17443.08|0
1639152010000|2021-12-10 16:00:10|17443.9|17443.9|17444.72|17444.72|17444.72|17444.72|17443.9|17443.9|0
1639152020000|2021-12-10 16:00:20|17443.8|17443.8|17442.52|17442.52|17443.8|17443.8|17442.52|17442.52|0
1639152040000|2021-12-10 16:00:40|17442.04|17442.04|17442.04|17442.04|17442.04|17442.04|17442.04|17442.04|0
1639152060000|2021-12-10 16:01:00|17442.52|17442.52|17440.69|17440.69|17442.52|17442.52|17440.69|17440.69|0
1639152090000|2021-12-10 16:01:30|17441.16|17441.16|17441.16|17441.16|17441.16|17441.16|17441.16|17441.16|0
1639152120000|2021-12-10 16:02:00|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|17442.07|0
1639152130000|2021-12-10 16:02:10|17443.9|17443.9|17445.33|17445.33|17445.33|17445.33|17443.9|17443.9|0
1639152140000|2021-12-10 16:02:20|17446.76|17446.76|17446.76|17446.76|17446.76|17446.76|17446.76|17446.76|0
1639152150000|2021-12-10 16:02:30|17450.24|17450.24|17461.53|17461.53|17461.53|17461.53|17450.24|17450.24|0
1639152160000|2021-12-10 16:02:40|17462.44|17462.44|17462.44|17462.44|17462.44|17462.44|17462.44|17462.44|0
1639152170000|2021-12-10 16:02:50|17460.81|17460.81|17461.62|17461.62|17461.62|17461.62|17460.81|17460.81|0
1639152180000|2021-12-10 16:03:00|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|17459.8|0
1639152190000|2021-12-10 16:03:10|17457.22|17457.22|17452.89|17452.89|17457.22|17457.22|17452.89|17452.89|0
1639152210000|2021-12-10 16:03:30|17453.36|17453.36|17453.36|17453.36|17453.36|17453.36|17453.36|17453.36|0
1639152220000|2021-12-10 16:03:40|17452.54|17452.54|17452.54|17452.54|17452.54|17452.54|17452.54|17452.54|0
1639152230000|2021-12-10 16:03:50|17451.72|17451.72|17446.97|17446.97|17451.72|17451.72|17446.97|17446.97|0
1639152240000|2021-12-10 16:04:00|17446.03|17446.03|17447|17447|17448.82|17448.82|17445.56|17445.56|0
1639152250000|2021-12-10 16:04:10|17447.81|17447.81|17449.12|17449.12|17449.94|17449.94|17447.81|17447.81|0
1639152260000|2021-12-10 16:04:20|17448.31|17448.31|17447.49|17447.49|17448.31|17448.31|17446.67|17446.67|0
1639152270000|2021-12-10 16:04:30|17446.67|17446.67|17447.84|17447.84|17447.84|17447.84|17446.21|17446.21|0
1639152280000|2021-12-10 16:04:40|17448.66|17448.66|17448.66|17448.66|17448.66|17448.66|17448.66|17448.66|0
1639152290000|2021-12-10 16:04:50|17449.48|17449.48|17449.48|17449.48|17450.29|17450.29|17449.48|17449.48|0
1639152300000|2021-12-10 16:05:00|17449.95|17449.95|17450.76|17450.76|17450.76|17450.76|17449.03|17449.03|0
1639152310000|2021-12-10 16:05:10|17449.95|17449.95|17447.19|17447.19|17449.95|17449.95|17447.19|17447.19|0
1639152320000|2021-12-10 16:05:20|17447.6|17447.6|17447.6|17447.6|17447.6|17447.6|17447.6|17447.6|0
1639152330000|2021-12-10 16:05:30|17449.43|17449.43|17449.43|17449.43|17449.43|17449.43|17449.43|17449.43|0
1639152340000|2021-12-10 16:05:40|17450.24|17450.24|17450.67|17450.67|17450.67|17450.67|17448.42|17448.42|0
1639152360000|2021-12-10 16:06:00|17449.03|17449.03|17449.03|17449.03|17449.03|17449.03|17449.03|17449.03|0
1639152370000|2021-12-10 16:06:10|17449.85|17449.85|17449.85|17449.85|17449.85|17449.85|17449.85|17449.85|0
1639152380000|2021-12-10 16:06:20|17450.67|17450.67|17450.67|17450.67|17450.67|17450.67|17450.67|17450.67|0
1639152390000|2021-12-10 16:06:30|17449.85|17449.85|17452.3|17452.3|17452.3|17452.3|17449.85|17449.85|0
1639152400000|2021-12-10 16:06:40|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|17452.77|0
1639152410000|2021-12-10 16:06:50|17453.71|17453.71|17457.76|17457.76|17457.76|17457.76|17453.71|17453.71|0
1639152420000|2021-12-10 16:07:00|17457.21|17457.21|17457.18|17457.18|17458.12|17458.12|17456.36|17456.36|0
1639152430000|2021-12-10 16:07:10|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|17456.36|0
1639152440000|2021-12-10 16:07:20|17454.46|17454.46|17455.39|17455.39|17455.39|17455.39|17454.46|17454.46|0
1639152450000|2021-12-10 16:07:30|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|17455.86|0
1639152470000|2021-12-10 16:07:50|17454.43|17454.43|17451.98|17451.98|17454.43|17454.43|17451.98|17451.98|0
1639152480000|2021-12-10 16:08:00|17451.07|17451.07|17451.07|17451.07|17451.07|17451.07|17451.07|17451.07|0
1639152520000|2021-12-10 16:08:40|17450.07|17450.07|17438.63|17438.63|17450.07|17450.07|17438.63|17438.63|0
1639152530000|2021-12-10 16:08:50|17438.13|17438.13|17437.63|17437.63|17438.13|17438.13|17437.63|17437.63|0
1639152550000|2021-12-10 16:09:10|17436.69|17436.69|17433.97|17433.97|17436.69|17436.69|17433.97|17433.97|0
1639152560000|2021-12-10 16:09:20|17433.48|17433.48|17432.92|17432.92|17433.48|17433.48|17432.92|17432.92|0
1639152570000|2021-12-10 16:09:30|17432.47|17432.47|17432.47|17432.47|17432.47|17432.47|17432.47|17432.47|0
1639152580000|2021-12-10 16:09:40|17428.39|17428.39|17427.92|17427.92|17428.39|17428.39|17427.92|17427.92|0
1639152590000|2021-12-10 16:09:50|17426.49|17426.49|17426.02|17426.02|17426.49|17426.49|17426.02|17426.02|0
1639152600000|2021-12-10 16:10:00|17425.61|17425.61|17418.28|17418.28|17425.61|17425.61|17418.28|17418.28|0
1639152620000|2021-12-10 16:10:20|17418.06|17418.06|17418.06|17418.06|17418.06|17418.06|17418.06|17418.06|0
1639152630000|2021-12-10 16:10:30|17417.12|17417.12|17417.12|17417.12|17417.12|17417.12|17417.12|17417.12|0
1639152640000|2021-12-10 16:10:40|17416.62|17416.62|17416.62|17416.62|17416.62|17416.62|17416.62|17416.62|0
1639152650000|2021-12-10 16:10:50|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|17416.85|0
1639152670000|2021-12-10 16:11:10|17415.85|17415.85|17413.4|17413.4|17415.85|17415.85|17413.4|17413.4|0
1639152690000|2021-12-10 16:11:30|17414.22|17414.22|17420.58|17420.58|17420.58|17420.58|17414.22|17414.22|0
1639152700000|2021-12-10 16:11:40|17420.11|17420.11|17418.48|17418.48|17420.11|17420.11|17418.48|17418.48|0
1639152740000|2021-12-10 16:12:20|17417.66|17417.66|17417.76|17417.76|17417.76|17417.76|17416.84|17416.84|0
1639152750000|2021-12-10 16:12:30|17416.03|17416.03|17414.42|17414.42|17416.03|17416.03|17413.93|17413.93|0
1639152780000|2021-12-10 16:13:00|17413.95|17413.95|17413.46|17413.46|17413.95|17413.95|17413.46|17413.46|0
1639152790000|2021-12-10 16:13:10|17413.93|17413.93|17413.93|17413.93|17413.93|17413.93|17413.93|17413.93|0
1639152800000|2021-12-10 16:13:20|17417.19|17417.19|17421.55|17421.55|17421.55|17421.55|17417.19|17417.19|0
1639152810000|2021-12-10 16:13:30|17420.73|17420.73|17420.82|17420.82|17423.18|17423.18|17420.73|17420.73|0
1639152830000|2021-12-10 16:13:50|17422.45|17422.45|17422.23|17422.23|17422.45|17422.45|17422.23|17422.23|0
1639152840000|2021-12-10 16:14:00|17423.22|17423.22|17426.04|17426.04|17426.04|17426.04|17423.22|17423.22|0
1639152860000|2021-12-10 16:14:20|17426.86|17426.86|17426.04|17426.04|17426.86|17426.86|17426.04|17426.04|0
1639152870000|2021-12-10 16:14:30|17426.86|17426.86|17427.68|17427.68|17427.68|17427.68|17426.86|17426.86|0
1639152880000|2021-12-10 16:14:40|17428.59|17428.59|17426.34|17426.34|17428.59|17428.59|17426.34|17426.34|0
1639152890000|2021-12-10 16:14:50|17427.77|17427.77|17428.59|17428.59|17428.59|17428.59|17427.77|17427.77|0
1639152900000|2021-12-10 16:15:00|17429.06|17429.06|17432.16|17432.16|17432.16|17432.16|17429.06|17429.06|0
1639152910000|2021-12-10 16:15:10|17434.09|17434.09|17434.86|17434.86|17434.86|17434.86|17434.09|17434.09|0
1639152920000|2021-12-10 16:15:20|17434.04|17434.04|17433.72|17433.72|17434.54|17434.54|17433.72|17433.72|0
1639152930000|2021-12-10 16:15:30|17434.54|17434.54|17435.01|17435.01|17435.01|17435.01|17434.54|17434.54|0
1639152940000|2021-12-10 16:15:40|17435.82|17435.82|17438.22|17438.22|17438.22|17438.22|17435.82|17435.82|0
1639152950000|2021-12-10 16:15:50|17439.13|17439.13|17443.32|17443.32|17443.32|17443.32|17439.13|17439.13|0
1639152960000|2021-12-10 16:16:00|17443.79|17443.79|17446.49|17446.49|17446.49|17446.49|17443.79|17443.79|0
1639152980000|2021-12-10 16:16:20|17446.08|17446.08|17446.08|17446.08|17446.08|17446.08|17446.08|17446.08|0
1639152990000|2021-12-10 16:16:30|17445.26|17445.26|17445.35|17445.35|17445.35|17445.35|17445.26|17445.26|0
1639153000000|2021-12-10 16:16:40|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|17444.54|0
1639153010000|2021-12-10 16:16:50|17445.35|17445.35|17445.58|17445.58|17445.58|17445.58|17445.35|17445.35|0
1639153020000|2021-12-10 16:17:00|17446.39|17446.39|17445.58|17445.58|17446.39|17446.39|17445.58|17445.58|0
1639153040000|2021-12-10 16:17:20|17446.39|17446.39|17447.21|17447.21|17447.21|17447.21|17446.39|17446.39|0
1639153050000|2021-12-10 16:17:30|17446.99|17446.99|17447.4|17447.4|17447.4|17447.4|17446.99|17446.99|0
1639153060000|2021-12-10 16:17:40|17446.58|17446.58|17447.26|17447.26|17447.46|17447.46|17446.58|17446.58|0
1639153070000|2021-12-10 16:17:50|17446.34|17446.34|17446.34|17446.34|17447.78|17447.78|17446.34|17446.34|0
1639153080000|2021-12-10 16:18:00|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|0
1639153090000|2021-12-10 16:18:10|17445.18|17445.18|17443.55|17443.55|17445.18|17445.18|17443.55|17443.55|0
1639153110000|2021-12-10 16:18:30|17442.73|17442.73|17442.73|17442.73|17442.73|17442.73|17442.73|17442.73|0
1639153150000|2021-12-10 16:19:10|17442.53|17442.53|17442.53|17442.53|17442.53|17442.53|17442.53|17442.53|0
1639153160000|2021-12-10 16:19:20|17441.59|17441.59|17441.59|17441.59|17441.59|17441.59|17441.59|17441.59|0
1639153180000|2021-12-10 16:19:40|17440.67|17440.67|17440.67|17440.67|17440.67|17440.67|17440.67|17440.67|0
1639153190000|2021-12-10 16:19:50|17438.42|17438.42|17437.35|17437.35|17438.98|17438.98|17437.35|17437.35|0
1639153200000|2021-12-10 16:20:00|17437.82|17437.82|17439.25|17439.25|17439.25|17439.25|17437.82|17437.82|0
1639153210000|2021-12-10 16:20:10|17440.16|17440.16|17440.63|17440.63|17440.63|17440.63|17440.16|17440.16|0
1639153220000|2021-12-10 16:20:20|17441.1|17441.1|17441.1|17441.1|17441.1|17441.1|17441.1|17441.1|0
1639153230000|2021-12-10 16:20:30|17439.67|17439.67|17438.76|17438.76|17439.67|17439.67|17438.29|17438.29|0
1639153260000|2021-12-10 16:21:00|17438.96|17438.96|17438.76|17438.76|17438.96|17438.96|17438.76|17438.76|0
1639153270000|2021-12-10 16:21:10|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|17440.19|0
1639153280000|2021-12-10 16:21:20|17439.97|17439.97|17442.46|17442.46|17442.46|17442.46|17439.97|17439.97|0
1639153300000|2021-12-10 16:21:40|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|17441.64|0
1639153320000|2021-12-10 16:22:00|17440.33|17440.33|17442.18|17442.18|17442.18|17442.18|17440.33|17440.33|0
1639153330000|2021-12-10 16:22:10|17444|17444|17444|17444|17444|17444|17444|17444|0
1639153340000|2021-12-10 16:22:20|17443.19|17443.19|17442.72|17442.72|17443.19|17443.19|17442.72|17442.72|0
1639153350000|2021-12-10 16:22:30|17441.32|17441.32|17443.27|17443.27|17443.27|17443.27|17441.32|17441.32|0
1639153360000|2021-12-10 16:22:40|17446.14|17446.14|17447.05|17447.05|17447.05|17447.05|17446.14|17446.14|0
1639153380000|2021-12-10 16:23:00|17448.73|17448.73|17449.14|17449.14|17449.14|17449.14|17448.73|17448.73|0
1639153390000|2021-12-10 16:23:10|17448.02|17448.02|17448.02|17448.02|17448.02|17448.02|17448.02|17448.02|0
1639153400000|2021-12-10 16:23:20|17447.46|17447.46|17447.46|17447.46|17447.46|17447.46|17447.46|17447.46|0
1639153410000|2021-12-10 16:23:30|17446.55|17446.55|17446.55|17446.55|17446.55|17446.55|17446.55|17446.55|0
1639153420000|2021-12-10 16:23:40|17447.37|17447.37|17446.59|17446.59|17447.37|17447.37|17445.71|17445.71|0
1639153430000|2021-12-10 16:23:50|17445.77|17445.77|17446.42|17446.42|17446.42|17446.42|17445.3|17445.3|0
1639153440000|2021-12-10 16:24:00|17446.21|17446.21|17446.42|17446.42|17446.42|17446.42|17446.21|17446.21|0
1639153450000|2021-12-10 16:24:10|17443.08|17443.08|17440.4|17440.4|17443.08|17443.08|17440.4|17440.4|0
1639153500000|2021-12-10 16:25:00|17438.77|17438.77|17441.02|17441.02|17441.02|17441.02|17437.13|17437.13|0
1639153510000|2021-12-10 16:25:10|17441.49|17441.49|17440.84|17440.84|17442.3|17442.3|17439.93|17439.93|0
1639153520000|2021-12-10 16:25:20|17441.34|17441.34|17441.34|17441.34|17441.34|17441.34|17441.34|17441.34|0
1639153530000|2021-12-10 16:25:30|17441.81|17441.81|17441.34|17441.34|17441.81|17441.81|17441.34|17441.34|0
1639153540000|2021-12-10 16:25:40|17440.43|17440.43|17441.86|17441.86|17441.86|17441.86|17440.43|17440.43|0
1639153550000|2021-12-10 16:25:50|17440.95|17440.95|17440.39|17440.39|17440.95|17440.95|17440.39|17440.39|0
1639153560000|2021-12-10 16:26:00|17439.92|17439.92|17440.1|17440.1|17440.1|17440.1|17438.13|17438.13|0
1639153570000|2021-12-10 16:26:10|17439.9|17439.9|17442.13|17442.13|17442.13|17442.13|17439.9|17439.9|0
1639153580000|2021-12-10 16:26:20|17443.56|17443.56|17443.56|17443.56|17443.56|17443.56|17443.56|17443.56|0
1639153600000|2021-12-10 16:26:40|17445.4|17445.4|17445.4|17445.4|17445.4|17445.4|17445.4|17445.4|0
1639153610000|2021-12-10 16:26:50|17444.01|17444.01|17442.57|17442.57|17444.01|17444.01|17442.57|17442.57|0
1639153620000|2021-12-10 16:27:00|17443.39|17443.39|17443.39|17443.39|17443.39|17443.39|17443.39|17443.39|0
1639153630000|2021-12-10 16:27:10|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|17444.3|0
1639153640000|2021-12-10 16:27:20|17445.12|17445.12|17446.75|17446.75|17446.75|17446.75|17445.12|17445.12|0
1639153650000|2021-12-10 16:27:30|17446.28|17446.28|17451.83|17451.83|17453.68|17453.68|17446.28|17446.28|0
1639153670000|2021-12-10 16:27:50|17454.28|17454.28|17454.28|17454.28|17454.28|17454.28|17454.28|17454.28|0
1639153680000|2021-12-10 16:28:00|17453.47|17453.47|17456.02|17456.02|17456.02|17456.02|17453.47|17453.47|0
1639153690000|2021-12-10 16:28:10|17455.55|17455.55|17456.55|17456.55|17457.97|17457.97|17455.55|17455.55|0
1639153710000|2021-12-10 16:28:30|17457.02|17457.02|17455.14|17455.14|17457.02|17457.02|17454.03|17454.03|0
1639153720000|2021-12-10 16:28:40|17455.61|17455.61|17457.03|17457.03|17457.96|17457.96|17455.61|17455.61|0
1639153730000|2021-12-10 16:28:50|17456.56|17456.56|17456.29|17456.29|17459.16|17459.16|17456.09|17456.09|0
1639153740000|2021-12-10 16:29:00|17455.48|17455.48|17456.03|17456.03|17456.03|17456.03|17455.01|17455.01|0
1639153750000|2021-12-10 16:29:10|17457.46|17457.46|17457.88|17457.88|17458.4|17458.4|17456.96|17456.96|0
1639153760000|2021-12-10 16:29:20|17458.35|17458.35|17458.76|17458.76|17458.76|17458.76|17458.35|17458.35|0
1639153770000|2021-12-10 16:29:30|17457.94|17457.94|17459.81|17459.81|17459.81|17459.81|17454.16|17454.16|0
1639153780000|2021-12-10 16:29:40|17460.22|17460.22|17461.16|17461.16|17461.19|17461.19|17459.76|17459.76|0
1639153790000|2021-12-10 16:29:50|17461.64|17461.64|17461.9|17461.9|17464.64|17464.64|17459.84|17459.84|0
1639383300000|2021-12-13 08:15:00|17381.25|17381.25|17382.66|17382.66|17382.66|17382.66|17381.25|17381.25|0
1639383310000|2021-12-13 08:15:10|17384.07|17384.07|17383.13|17383.13|17384.07|17384.07|17383.13|17383.13|0
1639383320000|2021-12-13 08:15:20|17388.03|17388.03|17388.03|17388.03|17388.03|17388.03|17388.03|17388.03|0
1639383360000|2021-12-13 08:16:00|17389.26|17389.26|17387.35|17387.35|17389.26|17389.26|17386|17386|0
1639383370000|2021-12-13 08:16:10|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|17388.75|0
1639383410000|2021-12-13 08:16:50|17389.22|17389.22|17389.63|17389.63|17389.63|17389.63|17389.22|17389.22|0
1639383420000|2021-12-13 08:17:00|17392.97|17392.97|17394.59|17394.59|17394.59|17394.59|17391.33|17391.33|0
1639383430000|2021-12-13 08:17:10|17398.25|17398.25|17399.68|17399.68|17399.68|17399.68|17397.33|17397.33|0
1639383440000|2021-12-13 08:17:20|17400.62|17400.62|17410.44|17410.44|17410.44|17410.44|17400.15|17400.15|0
1639383450000|2021-12-13 08:17:30|17411.36|17411.36|17409.53|17409.53|17411.36|17411.36|17408.62|17408.62|0
1639383470000|2021-12-13 08:17:50|17409.06|17409.06|17408.13|17408.13|17409.06|17409.06|17408.13|17408.13|0
1639383480000|2021-12-13 08:18:00|17417.93|17417.93|17417.93|17417.93|17417.93|17417.93|17417.93|17417.93|0
1639383490000|2021-12-13 08:18:10|17418.92|17418.92|17414.84|17414.84|17418.92|17418.92|17414.84|17414.84|0
1639383500000|2021-12-13 08:18:20|17414.35|17414.35|17414.35|17414.35|17414.35|17414.35|17414.35|17414.35|0
1639383530000|2021-12-13 08:18:50|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|17415.16|0
1639383540000|2021-12-13 08:19:00|17409.95|17409.95|17407.5|17407.5|17409.95|17409.95|17407.5|17407.5|0
1639383560000|2021-12-13 08:19:20|17408.32|17408.32|17408.32|17408.32|17408.32|17408.32|17408.32|17408.32|0
1639383570000|2021-12-13 08:19:30|17406.49|17406.49|17405.87|17405.87|17406.49|17406.49|17405.87|17405.87|0
1639383610000|2021-12-13 08:20:10|17406.69|17406.69|17408.1|17408.1|17408.1|17408.1|17406.69|17406.69|0
1639383620000|2021-12-13 08:20:20|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|17409.93|0
1639383630000|2021-12-13 08:20:30|17410.39|17410.39|17411.34|17411.34|17411.34|17411.34|17410.39|17410.39|0
1639383650000|2021-12-13 08:20:50|17413.79|17413.79|17413.79|17413.79|17413.79|17413.79|17413.79|17413.79|0
1639383690000|2021-12-13 08:21:30|17412.87|17412.87|17412.87|17412.87|17412.87|17412.87|17412.87|17412.87|0
1639383730000|2021-12-13 08:22:10|17412.06|17412.06|17411.58|17411.58|17412.06|17412.06|17411.58|17411.58|0
1639383760000|2021-12-13 08:22:40|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|17413.02|0
1639383770000|2021-12-13 08:22:50|17413.64|17413.64|17413.64|17413.64|17413.64|17413.64|17413.64|17413.64|0
1639383780000|2021-12-13 08:23:00|17418.91|17418.91|17423.28|17423.28|17423.28|17423.28|17418.91|17418.91|0
1639383820000|2021-12-13 08:23:40|17426.14|17426.14|17424.71|17424.71|17426.14|17426.14|17424.71|17424.71|0
1639383880000|2021-12-13 08:24:40|17422.26|17422.26|17422.26|17422.26|17422.26|17422.26|17422.26|17422.26|0
1639383930000|2021-12-13 08:25:30|17419.52|17419.52|17417.64|17417.64|17419.52|17419.52|17417.64|17417.64|0
1639383950000|2021-12-13 08:25:50|17416.82|17416.82|17416.82|17416.82|17416.82|17416.82|17416.82|17416.82|0
1639383960000|2021-12-13 08:26:00|17415.91|17415.91|17415.09|17415.09|17416.12|17416.12|17415.09|17415.09|0
1639383970000|2021-12-13 08:26:10|17415.29|17415.29|17412.43|17412.43|17415.29|17415.29|17412.43|17412.43|0
1639384010000|2021-12-13 08:26:50|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|17410.76|0
1639384030000|2021-12-13 08:27:10|17409.12|17409.12|17409.12|17409.12|17409.12|17409.12|17409.12|17409.12|0
1639384060000|2021-12-13 08:27:40|17407.3|17407.3|17407.3|17407.3|17407.3|17407.3|17407.3|17407.3|0
1639384070000|2021-12-13 08:27:50|17407.71|17407.71|17407.71|17407.71|17407.71|17407.71|17407.71|17407.71|0
1639384080000|2021-12-13 08:28:00|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|17406.89|0
1639384110000|2021-12-13 08:28:30|17407.82|17407.82|17407.01|17407.01|17407.82|17407.82|17407.01|17407.01|0
1639384120000|2021-12-13 08:28:40|17408.64|17408.64|17408.64|17408.64|17408.64|17408.64|17408.64|17408.64|0
1639384130000|2021-12-13 08:28:50|17409.67|17409.67|17409.67|17409.67|17409.67|17409.67|17409.67|17409.67|0
1639384160000|2021-12-13 08:29:20|17411.49|17411.49|17411.49|17411.49|17411.49|17411.49|17411.49|17411.49|0
1639384260000|2021-12-13 08:31:00|17411.96|17411.96|17411.03|17411.03|17411.96|17411.96|17411.03|17411.03|0
1639384270000|2021-12-13 08:31:10|17410.56|17410.56|17410.56|17410.56|17410.56|17410.56|17410.56|17410.56|0
1639384280000|2021-12-13 08:31:20|17411.03|17411.03|17411.03|17411.03|17411.03|17411.03|17411.03|17411.03|0
1639384300000|2021-12-13 08:31:40|17411.5|17411.5|17430.9|17430.9|17430.9|17430.9|17411.5|17411.5|0
1639384310000|2021-12-13 08:31:50|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|17432.89|0
1639384320000|2021-12-13 08:32:00|17437.12|17437.12|17439.78|17439.78|17439.78|17439.78|17436.92|17436.92|0
1639384330000|2021-12-13 08:32:10|17440.25|17440.25|17440.25|17440.25|17440.25|17440.25|17440.25|17440.25|0
1639384340000|2021-12-13 08:32:20|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|17442.13|0
1639384350000|2021-12-13 08:32:30|17443.05|17443.05|17443.96|17443.96|17443.96|17443.96|17443.05|17443.05|0
1639384360000|2021-12-13 08:32:40|17446.01|17446.01|17447.74|17447.74|17447.74|17447.74|17446.01|17446.01|0
1639384370000|2021-12-13 08:32:50|17448.15|17448.15|17448.15|17448.15|17448.15|17448.15|17448.15|17448.15|0
1639384390000|2021-12-13 08:33:10|17449.27|17449.27|17450.83|17450.83|17450.83|17450.83|17449.27|17449.27|0
1639384400000|2021-12-13 08:33:20|17451.74|17451.74|17451.74|17451.74|17451.74|17451.74|17451.74|17451.74|0
1639384410000|2021-12-13 08:33:30|17450.8|17450.8|17450.8|17450.8|17450.8|17450.8|17450.8|17450.8|0
1639384440000|2021-12-13 08:34:00|17450.34|17450.34|17451.27|17451.27|17452.2|17452.2|17450.34|17450.34|0
1639384470000|2021-12-13 08:34:30|17450.8|17450.8|17451.27|17451.27|17451.27|17451.27|17450.8|17450.8|0
1639384480000|2021-12-13 08:34:40|17457.6|17457.6|17460.87|17460.87|17460.87|17460.87|17457.6|17457.6|0
1639384500000|2021-12-13 08:35:00|17461.49|17461.49|17461.49|17461.49|17461.49|17461.49|17461.49|17461.49|0
1639384560000|2021-12-13 08:36:00|17462.92|17462.92|17464.75|17464.75|17464.75|17464.75|17462.92|17462.92|0
1639384570000|2021-12-13 08:36:10|17469.35|17469.35|17469.35|17469.35|17469.35|17469.35|17469.35|17469.35|0
1639384580000|2021-12-13 08:36:20|17471.17|17471.17|17471.17|17471.17|17471.17|17471.17|17471.17|17471.17|0
1639384590000|2021-12-13 08:36:30|17474.04|17474.04|17473.13|17473.13|17474.04|17474.04|17473.13|17473.13|0
1639384610000|2021-12-13 08:36:50|17474.07|17474.07|17476.84|17476.84|17476.84|17476.84|17474.07|17474.07|0
1639384620000|2021-12-13 08:37:00|17477.3|17477.3|17478.71|17478.71|17478.71|17478.71|17477.3|17477.3|0
1639384630000|2021-12-13 08:37:10|17481.98|17481.98|17481.05|17481.05|17481.98|17481.98|17481.05|17481.05|0
1639384640000|2021-12-13 08:37:20|17481.52|17481.52|17481.19|17481.19|17482.13|17482.13|17480.7|17480.7|0
1639384680000|2021-12-13 08:38:00|17482.12|17482.12|17482.12|17482.12|17482.12|17482.12|17482.12|17482.12|0
1639384710000|2021-12-13 08:38:30|17482.94|17482.94|17482.94|17482.94|17482.94|17482.94|17482.94|17482.94|0
1639384750000|2021-12-13 08:39:10|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|17484.37|0
1639384780000|2021-12-13 08:39:40|17484.17|17484.17|17484.17|17484.17|17484.17|17484.17|17484.17|17484.17|0
1639384860000|2021-12-13 08:41:00|17484.78|17484.78|17484.78|17484.78|17484.78|17484.78|17484.78|17484.78|0
1639384890000|2021-12-13 08:41:30|17486.18|17486.18|17486.18|17486.18|17486.18|17486.18|17486.18|17486.18|0
1639384940000|2021-12-13 08:42:20|17484.75|17484.75|17484.75|17484.75|17484.75|17484.75|17484.75|17484.75|0
1639384980000|2021-12-13 08:43:00|17484.54|17484.54|17481.68|17481.68|17484.54|17484.54|17481.68|17481.68|0
1639385000000|2021-12-13 08:43:20|17480.86|17480.86|17480.86|17480.86|17480.86|17480.86|17480.86|17480.86|0
1639385020000|2021-12-13 08:43:40|17480.66|17480.66|17480.66|17480.66|17480.66|17480.66|17480.66|17480.66|0
1639385030000|2021-12-13 08:43:50|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|17481.21|0
1639385040000|2021-12-13 08:44:00|17482.45|17482.45|17481.83|17481.83|17482.45|17482.45|17481.83|17481.83|0
1639385050000|2021-12-13 08:44:10|17480.89|17480.89|17475.47|17475.47|17480.89|17480.89|17475.47|17475.47|0
1639385060000|2021-12-13 08:44:20|17476.41|17476.41|17472.73|17472.73|17476.41|17476.41|17471.78|17471.78|0
1639385100000|2021-12-13 08:45:00|17472.11|17472.11|17473.73|17473.73|17473.73|17473.73|17471.9|17471.9|0
1639385110000|2021-12-13 08:45:10|17474.64|17474.64|17478.33|17478.33|17478.33|17478.33|17474.64|17474.64|0
1639385120000|2021-12-13 08:45:20|17480.21|17480.21|17481.15|17481.15|17481.15|17481.15|17480.21|17480.21|0
1639385140000|2021-12-13 08:45:40|17481.62|17481.62|17481.62|17481.62|17481.62|17481.62|17481.62|17481.62|0
1639385270000|2021-12-13 08:47:50|17477.86|17477.86|17477.86|17477.86|17477.86|17477.86|17477.86|17477.86|0
1639385290000|2021-12-13 08:48:10|17476.92|17476.92|17477.86|17477.86|17477.86|17477.86|17476.92|17476.92|0
1639385300000|2021-12-13 08:48:20|17477.05|17477.05|17475.12|17475.12|17477.05|17477.05|17475.12|17475.12|0
1639385360000|2021-12-13 08:49:20|17476.23|17476.23|17475.3|17475.3|17476.23|17476.23|17475.3|17475.3|0
1639385390000|2021-12-13 08:49:50|17473.42|17473.42|17473.42|17473.42|17473.42|17473.42|17473.42|17473.42|0
1639385420000|2021-12-13 08:50:20|17467.22|17467.22|17465.78|17465.78|17467.22|17467.22|17465.78|17465.78|0
1639385430000|2021-12-13 08:50:30|17465.88|17465.88|17465.88|17465.88|17465.88|17465.88|17465.88|17465.88|0
1639385440000|2021-12-13 08:50:40|17466.38|17466.38|17466.38|17466.38|17466.38|17466.38|17466.38|17466.38|0
1639385470000|2021-12-13 08:51:10|17465.91|17465.91|17465.68|17465.68|17465.91|17465.91|17465.46|17465.46|0
1639385500000|2021-12-13 08:51:40|17464.05|17464.05|17465.45|17465.45|17465.45|17465.45|17464.05|17464.05|0
1639385520000|2021-12-13 08:52:00|17466.85|17466.85|17467.79|17467.79|17467.79|17467.79|17466.85|17466.85|0
1639385530000|2021-12-13 08:52:10|17468.28|17468.28|17469.1|17469.1|17469.1|17469.1|17468.28|17468.28|0
1639385540000|2021-12-13 08:52:20|17472.9|17472.9|17477.46|17477.46|17477.46|17477.46|17472.9|17472.9|0
1639385560000|2021-12-13 08:52:40|17476.06|17476.06|17477.46|17477.46|17477.46|17477.46|17476.06|17476.06|0
1639385590000|2021-12-13 08:53:10|17478.07|17478.07|17478.07|17478.07|17478.07|17478.07|17478.07|17478.07|0
1639385600000|2021-12-13 08:53:20|17478.89|17478.89|17478.89|17478.89|17478.89|17478.89|17478.89|17478.89|0
1639385610000|2021-12-13 08:53:30|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|17478.68|0
1639385660000|2021-12-13 08:54:20|17477.05|17477.05|17476.35|17476.35|17477.05|17477.05|17475.42|17475.42|0
1639385670000|2021-12-13 08:54:30|17477.16|17477.16|17477.16|17477.16|17477.16|17477.16|17477.16|17477.16|0
1639385690000|2021-12-13 08:54:50|17476.14|17476.14|17476.14|17476.14|17476.14|17476.14|17476.14|17476.14|0
1639385710000|2021-12-13 08:55:10|17477.08|17477.08|17477.9|17477.9|17477.9|17477.9|17477.08|17477.08|0
1639385750000|2021-12-13 08:55:50|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|0
1639385760000|2021-12-13 08:56:00|17474.62|17474.62|17474.62|17474.62|17474.62|17474.62|17474.62|17474.62|0
1639385770000|2021-12-13 08:56:10|17476.05|17476.05|17474.42|17474.42|17476.05|17476.05|17474.42|17474.42|0
1639385780000|2021-12-13 08:56:20|17476.09|17476.09|17476.03|17476.03|17476.65|17476.65|17476.03|17476.03|0
1639385800000|2021-12-13 08:56:40|17474.6|17474.6|17476.23|17476.23|17476.23|17476.23|17474.6|17474.6|0
1639385820000|2021-12-13 08:57:00|17474.35|17474.35|17473.42|17473.42|17474.35|17474.35|17472.49|17472.49|0
1639385840000|2021-12-13 08:57:20|17476.28|17476.28|17476.75|17476.75|17476.75|17476.75|17476.28|17476.28|0
1639385850000|2021-12-13 08:57:30|17475.82|17475.82|17475.82|17475.82|17475.82|17475.82|17475.82|17475.82|0
1639385880000|2021-12-13 08:58:00|17473.08|17473.08|17473.08|17473.08|17473.08|17473.08|17473.08|17473.08|0
1639385900000|2021-12-13 08:58:20|17473.89|17473.89|17475.31|17475.31|17475.31|17475.31|17473.89|17473.89|0
1639385910000|2021-12-13 08:58:30|17476.22|17476.22|17486.65|17486.65|17486.65|17486.65|17476.22|17476.22|0
1639385940000|2021-12-13 08:59:00|17488.06|17488.06|17488.62|17488.62|17488.62|17488.62|17488.06|17488.06|0
1639385960000|2021-12-13 08:59:20|17485.28|17485.28|17485.28|17485.28|17485.28|17485.28|17485.28|17485.28|0
1639386000000|2021-12-13 09:00:00|17484.79|17484.79|17484.79|17484.79|17484.79|17484.79|17484.79|17484.79|0
1639386010000|2021-12-13 09:00:10|17486.42|17486.42|17487.33|17487.33|17487.33|17487.33|17486.42|17486.42|0
1639386030000|2021-12-13 09:00:30|17486.39|17486.39|17484.93|17484.93|17486.39|17486.39|17484.93|17484.93|0
1639386080000|2021-12-13 09:01:20|17484.02|17484.02|17484.02|17484.02|17484.02|17484.02|17484.02|17484.02|0
1639386100000|2021-12-13 09:01:40|17484.83|17484.83|17484.83|17484.83|17484.83|17484.83|17484.83|17484.83|0
1639386140000|2021-12-13 09:02:20|17489.11|17489.11|17489.11|17489.11|17489.11|17489.11|17489.11|17489.11|0
1639386150000|2021-12-13 09:02:30|17488.29|17488.29|17488.29|17488.29|17488.29|17488.29|17488.29|17488.29|0
1639386180000|2021-12-13 09:03:00|17487.38|17487.38|17487.38|17487.38|17487.38|17487.38|17487.38|17487.38|0
1639386200000|2021-12-13 09:03:20|17489.01|17489.01|17492.7|17492.7|17492.7|17492.7|17489.01|17489.01|0
1639386220000|2021-12-13 09:03:40|17494.38|17494.38|17494.38|17494.38|17494.38|17494.38|17494.38|17494.38|0
1639386240000|2021-12-13 09:04:00|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|17492.74|0
1639386250000|2021-12-13 09:04:10|17491.93|17491.93|17491.93|17491.93|17491.93|17491.93|17491.93|17491.93|0
1639386260000|2021-12-13 09:04:20|17492.92|17492.92|17492.92|17492.92|17492.92|17492.92|17492.92|17492.92|0
1639386290000|2021-12-13 09:04:50|17494.35|17494.35|17498.38|17498.38|17501.24|17501.24|17494.35|17494.35|0
1639386300000|2021-12-13 09:05:00|17497.91|17497.91|17497.91|17497.91|17497.91|17497.91|17497.91|17497.91|0
1639386310000|2021-12-13 09:05:10|17500.77|17500.77|17500.77|17500.77|17500.77|17500.77|17500.77|17500.77|0
1639386330000|2021-12-13 09:05:30|17500.22|17500.22|17500.22|17500.22|17500.22|17500.22|17500.22|17500.22|0
1639386340000|2021-12-13 09:05:40|17501.56|17501.56|17502.96|17502.96|17502.96|17502.96|17501.56|17501.56|0
1639386350000|2021-12-13 09:05:50|17503.89|17503.89|17503.89|17503.89|17503.89|17503.89|17503.89|17503.89|0
1639386380000|2021-12-13 09:06:20|17504.3|17504.3|17503.48|17503.48|17504.3|17504.3|17502.55|17502.55|0
1639386390000|2021-12-13 09:06:30|17503.07|17503.07|17503.29|17503.29|17503.29|17503.29|17502.36|17502.36|0
1639386400000|2021-12-13 09:06:40|17503.76|17503.76|17504.37|17504.37|17504.37|17504.37|17503.76|17503.76|0
1639386430000|2021-12-13 09:07:10|17502.74|17502.74|17510.2|17510.2|17510.2|17510.2|17502.74|17502.74|0
1639386470000|2021-12-13 09:07:50|17511.6|17511.6|17512.07|17512.07|17512.07|17512.07|17511.6|17511.6|0
1639386480000|2021-12-13 09:08:00|17513.89|17513.89|17514.83|17514.83|17514.83|17514.83|17513.89|17513.89|0
1639386490000|2021-12-13 09:08:10|17517.06|17517.06|17517.06|17517.06|17517.06|17517.06|17517.06|17517.06|0
1639386510000|2021-12-13 09:08:30|17515.2|17515.2|17515.2|17515.2|17515.2|17515.2|17515.2|17515.2|0
1639386520000|2021-12-13 09:08:40|17514.73|17514.73|17514.27|17514.27|17514.73|17514.73|17514.27|17514.27|0
1639386540000|2021-12-13 09:09:00|17509.1|17509.1|17509.3|17509.3|17509.3|17509.3|17508.63|17508.63|0
1639386560000|2021-12-13 09:09:20|17510.7|17510.7|17510.7|17510.7|17510.7|17510.7|17510.7|17510.7|0
1639386590000|2021-12-13 09:09:50|17511.17|17511.17|17511.17|17511.17|17511.17|17511.17|17511.17|17511.17|0
1639386620000|2021-12-13 09:10:20|17514.04|17514.04|17514.04|17514.04|17514.04|17514.04|17514.04|17514.04|0
1639386650000|2021-12-13 09:10:50|17514.86|17514.86|17514.86|17514.86|17514.86|17514.86|17514.86|17514.86|0
1639386700000|2021-12-13 09:11:40|17515.33|17515.33|17517.15|17517.15|17517.15|17517.15|17515.33|17515.33|0
1639386720000|2021-12-13 09:12:00|17520.02|17520.02|17520.02|17520.02|17520.02|17520.02|17520.02|17520.02|0
1639386740000|2021-12-13 09:12:20|17520.96|17520.96|17520.96|17520.96|17520.96|17520.96|17520.96|17520.96|0
1639386750000|2021-12-13 09:12:30|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|17521.58|0
1639386760000|2021-12-13 09:12:40|17523.01|17523.01|17523.97|17523.97|17523.97|17523.97|17522.54|17522.54|0
1639386770000|2021-12-13 09:12:50|17529.47|17529.47|17529.47|17529.47|17529.47|17529.47|17529.47|17529.47|0
1639386790000|2021-12-13 09:13:10|17528.05|17528.05|17528.05|17528.05|17528.05|17528.05|17528.05|17528.05|0
1639386800000|2021-12-13 09:13:20|17529.49|17529.49|17529.49|17529.49|17529.49|17529.49|17529.49|17529.49|0
1639386820000|2021-12-13 09:13:40|17530.4|17530.4|17530.4|17530.4|17530.4|17530.4|17530.4|17530.4|0
1639386840000|2021-12-13 09:14:00|17529|17529|17526.64|17526.64|17529|17529|17526.64|17526.64|0
1639386860000|2021-12-13 09:14:20|17525.2|17525.2|17523.77|17523.77|17525.2|17525.2|17523.77|17523.77|0
1639386900000|2021-12-13 09:15:00|17525.17|17525.17|17525.17|17525.17|17525.17|17525.17|17525.17|17525.17|0
1639386920000|2021-12-13 09:15:20|17519.85|17519.85|17515.38|17515.38|17519.85|17519.85|17515.38|17515.38|0
1639386930000|2021-12-13 09:15:30|17514.97|17514.97|17514.04|17514.04|17514.97|17514.97|17514.04|17514.04|0
1639386940000|2021-12-13 09:15:40|17513.1|17513.1|17513.1|17513.1|17513.1|17513.1|17513.1|17513.1|0
1639386970000|2021-12-13 09:16:10|17512.65|17512.65|17512.65|17512.65|17512.65|17512.65|17512.65|17512.65|0
1639386990000|2021-12-13 09:16:30|17511.22|17511.22|17501.49|17501.49|17511.22|17511.22|17501.49|17501.49|0
1639387000000|2021-12-13 09:16:40|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|0
1639387030000|2021-12-13 09:17:10|17499.41|17499.41|17499.88|17499.88|17499.88|17499.88|17499.41|17499.41|0
1639387060000|2021-12-13 09:17:40|17500.35|17500.35|17500.35|17500.35|17500.35|17500.35|17500.35|17500.35|0
1639387110000|2021-12-13 09:18:30|17499.43|17499.43|17499.43|17499.43|17499.43|17499.43|17499.43|17499.43|0
1639387140000|2021-12-13 09:19:00|17498.96|17498.96|17498.96|17498.96|17498.96|17498.96|17498.96|17498.96|0
1639387150000|2021-12-13 09:19:10|17499.88|17499.88|17498.96|17498.96|17499.88|17499.88|17498.96|17498.96|0
1639387170000|2021-12-13 09:19:30|17501.07|17501.07|17501.48|17501.48|17501.48|17501.48|17501.07|17501.07|0
1639387180000|2021-12-13 09:19:40|17501.7|17501.7|17501.7|17501.7|17501.7|17501.7|17501.7|17501.7|0
1639387220000|2021-12-13 09:20:20|17499.22|17499.22|17499.22|17499.22|17499.22|17499.22|17499.22|17499.22|0
1639387230000|2021-12-13 09:20:30|17497.58|17497.58|17497.58|17497.58|17497.58|17497.58|17497.58|17497.58|0
1639387240000|2021-12-13 09:20:40|17496.97|17496.97|17496.97|17496.97|17496.97|17496.97|17496.97|17496.97|0
1639387250000|2021-12-13 09:20:50|17495.34|17495.34|17493.51|17493.51|17495.34|17495.34|17493.51|17493.51|0
1639387260000|2021-12-13 09:21:00|17493.06|17493.06|17493.06|17493.06|17493.06|17493.06|17493.06|17493.06|0
1639387280000|2021-12-13 09:21:20|17491.63|17491.63|17490.72|17490.72|17491.63|17491.63|17490.72|17490.72|0
1639387430000|2021-12-13 09:23:50|17492.54|17492.54|17491.93|17491.93|17492.54|17492.54|17491.93|17491.93|0
1639387450000|2021-12-13 09:24:10|17490.51|17490.51|17490.51|17490.51|17490.51|17490.51|17490.51|17490.51|0
1639387490000|2021-12-13 09:24:50|17487.77|17487.77|17488.18|17488.18|17488.18|17488.18|17487.77|17487.77|0
1639387510000|2021-12-13 09:25:10|17489.62|17489.62|17489.62|17489.62|17489.62|17489.62|17489.62|17489.62|0
1639387530000|2021-12-13 09:25:30|17488.21|17488.21|17494.49|17494.49|17494.49|17494.49|17488.21|17488.21|0
1639387540000|2021-12-13 09:25:40|17495.3|17495.3|17494.39|17494.39|17495.3|17495.3|17492.56|17492.56|0
1639387550000|2021-12-13 09:25:50|17492.56|17492.56|17491.65|17491.65|17492.56|17492.56|17491.65|17491.65|0
1639387560000|2021-12-13 09:26:00|17492.56|17492.56|17494.61|17494.61|17494.61|17494.61|17492.56|17492.56|0
1639387570000|2021-12-13 09:26:10|17493.18|17493.18|17494.61|17494.61|17494.61|17494.61|17493.18|17493.18|0
1639387580000|2021-12-13 09:26:20|17495.52|17495.52|17498.94|17498.94|17498.94|17498.94|17495.52|17495.52|0
1639387590000|2021-12-13 09:26:30|17498.47|17498.47|17498.92|17498.92|17498.92|17498.92|17498.47|17498.47|0
1639387610000|2021-12-13 09:26:50|17498.72|17498.72|17498.51|17498.51|17498.72|17498.72|17498.51|17498.51|0
1639387660000|2021-12-13 09:27:40|17499.33|17499.33|17499.33|17499.33|17499.33|17499.33|17499.33|17499.33|0
1639387670000|2021-12-13 09:27:50|17499.53|17499.53|17499.53|17499.53|17499.53|17499.53|17499.53|17499.53|0
1639387680000|2021-12-13 09:28:00|17496.67|17496.67|17493.84|17493.84|17496.67|17496.67|17493.84|17493.84|0
1639387690000|2021-12-13 09:28:10|17492.92|17492.92|17492.92|17492.92|17492.92|17492.92|17492.92|17492.92|0
1639387730000|2021-12-13 09:28:50|17492.43|17492.43|17493.36|17493.36|17493.36|17493.36|17492.43|17492.43|0
1639387740000|2021-12-13 09:29:00|17492.43|17492.43|17491.96|17491.96|17492.43|17492.43|17491.96|17491.96|0
1639387750000|2021-12-13 09:29:10|17492.52|17492.52|17492.52|17492.52|17492.52|17492.52|17492.52|17492.52|0
1639387760000|2021-12-13 09:29:20|17491.6|17491.6|17488.05|17488.05|17491.6|17491.6|17488.05|17488.05|0
1639387780000|2021-12-13 09:29:40|17487.14|17487.14|17487.14|17487.14|17487.14|17487.14|17487.14|17487.14|0
1639387810000|2021-12-13 09:30:10|17485.73|17485.73|17482.89|17482.89|17485.73|17485.73|17482.07|17482.07|0
1639387840000|2021-12-13 09:30:40|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|17482.42|0
1639387870000|2021-12-13 09:31:10|17482.01|17482.01|17481.13|17481.13|17482.01|17482.01|17481.13|17481.13|0
1639387880000|2021-12-13 09:31:20|17484.72|17484.72|17484.51|17484.51|17484.72|17484.72|17484.51|17484.51|0
1639387890000|2021-12-13 09:31:30|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|0
1639387930000|2021-12-13 09:32:10|17482.68|17482.68|17484.51|17484.51|17484.51|17484.51|17482.68|17482.68|0
1639387950000|2021-12-13 09:32:30|17484.04|17484.04|17484.86|17484.86|17484.86|17484.86|17484.04|17484.04|0
1639388020000|2021-12-13 09:33:40|17485.27|17485.27|17485.27|17485.27|17485.27|17485.27|17485.27|17485.27|0
1639388040000|2021-12-13 09:34:00|17486.19|17486.19|17486.19|17486.19|17486.19|17486.19|17486.19|17486.19|0
1639388050000|2021-12-13 09:34:10|17488.01|17488.01|17487.1|17487.1|17488.01|17488.01|17487.1|17487.1|0
1639388060000|2021-12-13 09:34:20|17485.67|17485.67|17485.67|17485.67|17485.67|17485.67|17485.67|17485.67|0
1639388090000|2021-12-13 09:34:50|17486.48|17486.48|17485.67|17485.67|17486.48|17486.48|17485.67|17485.67|0
1639388110000|2021-12-13 09:35:10|17485.46|17485.46|17485.46|17485.46|17485.46|17485.46|17485.46|17485.46|0
1639388120000|2021-12-13 09:35:20|17484.03|17484.03|17485.86|17485.86|17485.86|17485.86|17484.03|17484.03|0
1639388150000|2021-12-13 09:35:50|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|0
1639388180000|2021-12-13 09:36:20|17489.72|17489.72|17489.72|17489.72|17489.72|17489.72|17489.72|17489.72|0
1639388200000|2021-12-13 09:36:40|17488.81|17488.81|17488.81|17488.81|17488.81|17488.81|17488.81|17488.81|0
1639388220000|2021-12-13 09:37:00|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|0
1639388230000|2021-12-13 09:37:10|17487.43|17487.43|17487.43|17487.43|17487.43|17487.43|17487.43|17487.43|0
1639388310000|2021-12-13 09:38:30|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|17488.34|0
1639388360000|2021-12-13 09:39:20|17489.57|17489.57|17489.77|17489.77|17489.77|17489.77|17489.57|17489.57|0
1639388370000|2021-12-13 09:39:30|17490.69|17490.69|17493.05|17493.05|17493.05|17493.05|17490.69|17490.69|0
1639388380000|2021-12-13 09:39:40|17493.52|17493.52|17493.52|17493.52|17493.52|17493.52|17493.52|17493.52|0
1639388400000|2021-12-13 09:40:00|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|17494.33|0
1639388460000|2021-12-13 09:41:00|17494.8|17494.8|17494.8|17494.8|17494.8|17494.8|17494.8|17494.8|0
1639388470000|2021-12-13 09:41:10|17497.55|17497.55|17497.6|17497.6|17497.6|17497.6|17496.66|17496.66|0
1639388530000|2021-12-13 09:42:10|17497.13|17497.13|17496.22|17496.22|17497.13|17497.13|17496.22|17496.22|0
1639388540000|2021-12-13 09:42:20|17495.72|17495.72|17496.22|17496.22|17496.22|17496.22|17495.72|17495.72|0
1639388550000|2021-12-13 09:42:30|17495.31|17495.31|17495.31|17495.31|17495.31|17495.31|17495.31|17495.31|0
1639388560000|2021-12-13 09:42:40|17495.78|17495.78|17500.67|17500.67|17500.67|17500.67|17495.78|17495.78|0
1639388600000|2021-12-13 09:43:20|17500.2|17500.2|17500.67|17500.67|17500.67|17500.67|17500.2|17500.2|0
1639388610000|2021-12-13 09:43:30|17499.85|17499.85|17498.94|17498.94|17499.85|17499.85|17498.94|17498.94|0
1639388620000|2021-12-13 09:43:40|17499.76|17499.76|17499.76|17499.76|17499.76|17499.76|17499.76|17499.76|0
1639388650000|2021-12-13 09:44:10|17498.84|17498.84|17496.19|17496.19|17498.84|17498.84|17496.19|17496.19|0
1639388660000|2021-12-13 09:44:20|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|0
1639388670000|2021-12-13 09:44:30|17496.64|17496.64|17496.64|17496.64|17496.64|17496.64|17496.64|17496.64|0
1639388710000|2021-12-13 09:45:10|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|0
1639388720000|2021-12-13 09:45:20|17498.02|17498.02|17498.94|17498.94|17498.94|17498.94|17498.02|17498.02|0
1639388730000|2021-12-13 09:45:30|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|0
1639388760000|2021-12-13 09:46:00|17496.07|17496.07|17504.06|17504.06|17504.06|17504.06|17496.07|17496.07|0
1639388780000|2021-12-13 09:46:20|17508.35|17508.35|17510.75|17510.75|17510.75|17510.75|17508.35|17508.35|0
1639388790000|2021-12-13 09:46:30|17509.32|17509.32|17509.32|17509.32|17509.32|17509.32|17509.32|17509.32|0
1639388800000|2021-12-13 09:46:40|17509.54|17509.54|17510.01|17510.01|17510.01|17510.01|17509.54|17509.54|0
1639388810000|2021-12-13 09:46:50|17515.2|17515.2|17516.63|17516.63|17516.63|17516.63|17515.2|17515.2|0
1639388840000|2021-12-13 09:47:20|17518.06|17518.06|17518.06|17518.06|17518.06|17518.06|17517.25|17517.25|0
1639388860000|2021-12-13 09:47:40|17520.42|17520.42|17521.85|17521.85|17521.85|17521.85|17520.42|17520.42|0
1639388890000|2021-12-13 09:48:10|17522.67|17522.67|17524.55|17524.55|17524.55|17524.55|17522.67|17522.67|0
1639388920000|2021-12-13 09:48:40|17524.08|17524.08|17525.02|17525.02|17525.02|17525.02|17524.08|17524.08|0
1639388930000|2021-12-13 09:48:50|17525.48|17525.48|17525.95|17525.95|17525.95|17525.95|17525.48|17525.48|0
1639388950000|2021-12-13 09:49:10|17525.48|17525.48|17525.48|17525.48|17525.48|17525.48|17525.48|17525.48|0
1639388980000|2021-12-13 09:49:40|17527.31|17527.31|17528.74|17528.74|17528.74|17528.74|17527.31|17527.31|0
1639388990000|2021-12-13 09:49:50|17530.37|17530.37|17533.39|17533.39|17534.32|17534.32|17530.37|17530.37|0
1639389010000|2021-12-13 09:50:10|17534.3|17534.3|17534.3|17534.3|17534.3|17534.3|17534.3|17534.3|0
1639389040000|2021-12-13 09:50:40|17534.8|17534.8|17534.8|17534.8|17534.8|17534.8|17534.8|17534.8|0
1639389050000|2021-12-13 09:50:50|17533.16|17533.16|17532.33|17532.33|17533.16|17533.16|17531.43|17531.43|0
1639389060000|2021-12-13 09:51:00|17532.12|17532.12|17532.12|17532.12|17532.12|17532.12|17532.12|17532.12|0
1639389080000|2021-12-13 09:51:20|17530.69|17530.69|17530.22|17530.22|17530.69|17530.69|17530.22|17530.22|0
1639389190000|2021-12-13 09:53:10|17529.76|17529.76|17524.81|17524.81|17529.76|17529.76|17524.81|17524.81|0
1639389240000|2021-12-13 09:54:00|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|17525.28|0
1639389260000|2021-12-13 09:54:20|17523.4|17523.4|17520.51|17520.51|17523.4|17523.4|17520.51|17520.51|0
1639389270000|2021-12-13 09:54:30|17520.98|17520.98|17521.8|17521.8|17521.8|17521.8|17520.98|17520.98|0
1639389280000|2021-12-13 09:54:40|17521.33|17521.33|17520.51|17520.51|17521.33|17521.33|17520.51|17520.51|0
1639389360000|2021-12-13 09:56:00|17521.45|17521.45|17521.45|17521.45|17521.45|17521.45|17521.45|17521.45|0
1639389370000|2021-12-13 09:56:10|17520.54|17520.54|17520.54|17520.54|17520.54|17520.54|17520.54|17520.54|0
1639389390000|2021-12-13 09:56:30|17520.07|17520.07|17521.9|17521.9|17521.9|17521.9|17520.07|17520.07|0
1639389400000|2021-12-13 09:56:40|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|17523.53|0
1639389420000|2021-12-13 09:57:00|17523.94|17523.94|17523.94|17523.94|17523.94|17523.94|17523.94|17523.94|0
1639389430000|2021-12-13 09:57:10|17524.87|17524.87|17525.08|17525.08|17525.08|17525.08|17524.87|17524.87|0
1639389490000|2021-12-13 09:58:10|17524.26|17524.26|17524.26|17524.26|17524.26|17524.26|17524.26|17524.26|0
1639389510000|2021-12-13 09:58:30|17524.73|17524.73|17524.73|17524.73|17524.73|17524.73|17524.73|17524.73|0
1639389540000|2021-12-13 09:59:00|17526.98|17526.98|17531.68|17531.68|17531.68|17531.68|17526.98|17526.98|0
1639389570000|2021-12-13 09:59:30|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|17533.09|0
1639389580000|2021-12-13 09:59:40|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|17533.91|0
1639389600000|2021-12-13 10:00:00|17533.09|17533.09|17535.52|17535.52|17536.95|17536.95|17533.09|17533.09|0
1639389640000|2021-12-13 10:00:40|17536.95|17536.95|17534.83|17534.83|17537.57|17537.57|17534.83|17534.83|0
1639389650000|2021-12-13 10:00:50|17534.01|17534.01|17533.19|17533.19|17534.01|17534.01|17533.19|17533.19|0
1639389660000|2021-12-13 10:01:00|17530|17530|17529.35|17529.35|17530.94|17530.94|17528.9|17528.9|0
1639389700000|2021-12-13 10:01:40|17528.88|17528.88|17526.52|17526.52|17528.88|17528.88|17526.52|17526.52|0
1639389710000|2021-12-13 10:01:50|17525.11|17525.11|17521.35|17521.35|17525.11|17525.11|17521.35|17521.35|0
1639389730000|2021-12-13 10:02:10|17520.89|17520.89|17521.35|17521.35|17521.35|17521.35|17520.89|17520.89|0
1639389750000|2021-12-13 10:02:30|17520.88|17520.88|17523.21|17523.21|17523.21|17523.21|17520.88|17520.88|0
1639389760000|2021-12-13 10:02:40|17523|17523|17523.42|17523.42|17523.42|17523.42|17523|17523|0
1639389780000|2021-12-13 10:03:00|17524.33|17524.33|17524.8|17524.8|17524.8|17524.8|17524.33|17524.33|0
1639389790000|2021-12-13 10:03:10|17526.63|17526.63|17526.63|17526.63|17526.63|17526.63|17526.63|17526.63|0
1639389800000|2021-12-13 10:03:20|17526.16|17526.16|17527.59|17527.59|17527.59|17527.59|17526.16|17526.16|0
1639389840000|2021-12-13 10:04:00|17527.12|17527.12|17527.12|17527.12|17527.12|17527.12|17527.12|17527.12|0
1639389870000|2021-12-13 10:04:30|17527.59|17527.59|17528.06|17528.06|17528.06|17528.06|17527.59|17527.59|0
1639389900000|2021-12-13 10:05:00|17527.51|17527.51|17527.51|17527.51|17527.51|17527.51|17527.51|17527.51|0
1639389910000|2021-12-13 10:05:10|17528.62|17528.62|17529.44|17529.44|17529.44|17529.44|17528.62|17528.62|0
1639389950000|2021-12-13 10:05:50|17528.97|17528.97|17528.97|17528.97|17528.97|17528.97|17528.97|17528.97|0
1639389970000|2021-12-13 10:06:10|17528.47|17528.47|17527.97|17527.97|17528.79|17528.79|17527.97|17527.97|0
1639389990000|2021-12-13 10:06:30|17528.47|17528.47|17527.48|17527.48|17528.47|17528.47|17527.48|17527.48|0
1639390010000|2021-12-13 10:06:50|17529.93|17529.93|17529.93|17529.93|17529.93|17529.93|17529.93|17529.93|0
1639390030000|2021-12-13 10:07:10|17530.42|17530.42|17530.42|17530.42|17530.98|17530.98|17530.42|17530.42|0
1639390040000|2021-12-13 10:07:20|17529.51|17529.51|17532.38|17532.38|17532.38|17532.38|17529.51|17529.51|0
1639390120000|2021-12-13 10:08:40|17534.01|17534.01|17534.01|17534.01|17534.01|17534.01|17534.01|17534.01|0
1639390130000|2021-12-13 10:08:50|17534.48|17534.48|17534.48|17534.48|17534.48|17534.48|17534.48|17534.48|0
1639390140000|2021-12-13 10:09:00|17533.66|17533.66|17532.78|17532.78|17533.66|17533.66|17532.78|17532.78|0
1639390150000|2021-12-13 10:09:10|17533.25|17533.25|17534.63|17534.63|17534.63|17534.63|17533.25|17533.25|0
1639390180000|2021-12-13 10:09:40|17536.06|17536.06|17536.06|17536.06|17536.06|17536.06|17536.06|17536.06|0
1639390190000|2021-12-13 10:09:50|17537.18|17537.18|17537.74|17537.74|17537.74|17537.74|17537.18|17537.18|0
1639390200000|2021-12-13 10:10:00|17539.17|17539.17|17539.17|17539.17|17539.17|17539.17|17539.17|17539.17|0
1639390230000|2021-12-13 10:10:30|17538.26|17538.26|17538.26|17538.26|17538.26|17538.26|17538.26|17538.26|0
1639390250000|2021-12-13 10:10:50|17537.79|17537.79|17538.26|17538.26|17538.26|17538.26|17537.79|17537.79|0
1639390260000|2021-12-13 10:11:00|17537.79|17537.79|17537.79|17537.79|17537.79|17537.79|17537.79|17537.79|0
1639390270000|2021-12-13 10:11:10|17536.97|17536.97|17536.16|17536.16|17536.97|17536.97|17536.16|17536.16|0
1639390300000|2021-12-13 10:11:40|17534.72|17534.72|17535.54|17535.54|17535.54|17535.54|17534.72|17534.72|0
1639390320000|2021-12-13 10:12:00|17536.01|17536.01|17538.36|17538.36|17538.36|17538.36|17536.01|17536.01|0
1639390340000|2021-12-13 10:12:20|17538.16|17538.16|17538.16|17538.16|17538.16|17538.16|17538.16|17538.16|0
1639390350000|2021-12-13 10:12:30|17538.62|17538.62|17538.27|17538.27|17539.56|17539.56|17538.27|17538.27|0
1639390360000|2021-12-13 10:12:40|17538.48|17538.48|17537.53|17537.53|17538.48|17538.48|17537.53|17537.53|0
1639390380000|2021-12-13 10:13:00|17538|17538|17538|17538|17538|17538|17538|17538|0
1639390410000|2021-12-13 10:13:30|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|17537.07|0
1639390430000|2021-12-13 10:13:50|17535.25|17535.25|17535.25|17535.25|17535.25|17535.25|17535.25|17535.25|0
1639390440000|2021-12-13 10:14:00|17534.43|17534.43|17532.5|17532.5|17534.43|17534.43|17532.5|17532.5|0
1639390510000|2021-12-13 10:15:10|17531.07|17531.07|17529.63|17529.63|17531.07|17531.07|17529.63|17529.63|0
1639390550000|2021-12-13 10:15:50|17526.89|17526.89|17525.78|17525.78|17526.89|17526.89|17525.78|17525.78|0
1639390560000|2021-12-13 10:16:00|17524.37|17524.37|17523.4|17523.4|17524.84|17524.84|17523.4|17523.4|0
1639390580000|2021-12-13 10:16:20|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|0
1639390590000|2021-12-13 10:16:30|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|17522.12|0
1639390610000|2021-12-13 10:16:50|17521.65|17521.65|17521.65|17521.65|17521.65|17521.65|17521.65|17521.65|0
1639390630000|2021-12-13 10:17:10|17521.18|17521.18|17518.24|17518.24|17521.18|17521.18|17518.24|17518.24|0
1639390640000|2021-12-13 10:17:20|17515.99|17515.99|17494.04|17494.04|17515.99|17515.99|17492.64|17492.64|0
1639390650000|2021-12-13 10:17:30|17494.97|17494.97|17494.97|17494.97|17495.44|17495.44|17494.97|17494.97|0
1639390660000|2021-12-13 10:17:40|17496.37|17496.37|17496.83|17496.83|17496.83|17496.83|17496.37|17496.37|0
1639390670000|2021-12-13 10:17:50|17495.9|17495.9|17495.9|17495.9|17495.9|17495.9|17495.9|17495.9|0
1639390680000|2021-12-13 10:18:00|17498.05|17498.05|17498.52|17498.52|17498.99|17498.99|17497.59|17497.59|0
1639390700000|2021-12-13 10:18:20|17498.05|17498.05|17498.05|17498.05|17498.05|17498.05|17498.05|17498.05|0
1639390710000|2021-12-13 10:18:30|17496.62|17496.62|17499.88|17499.88|17499.88|17499.88|17496.62|17496.62|0
1639390720000|2021-12-13 10:18:40|17501.71|17501.71|17501.71|17501.71|17501.71|17501.71|17501.71|17501.71|0
1639390730000|2021-12-13 10:18:50|17503.14|17503.14|17503.14|17503.14|17503.14|17503.14|17503.14|17503.14|0
1639390740000|2021-12-13 10:19:00|17502.67|17502.67|17502.2|17502.2|17502.67|17502.67|17502.2|17502.2|0
1639390750000|2021-12-13 10:19:10|17500.77|17500.77|17501|17501|17501|17501|17499.37|17499.37|0
1639390760000|2021-12-13 10:19:20|17500.54|17500.54|17502.45|17502.45|17502.91|17502.91|17500.54|17500.54|0
1639390790000|2021-12-13 10:19:50|17502.65|17502.65|17502.65|17502.65|17502.65|17502.65|17502.65|17502.65|0
1639390810000|2021-12-13 10:20:10|17502.18|17502.18|17502.18|17502.18|17502.18|17502.18|17502.18|17502.18|0
1639390830000|2021-12-13 10:20:30|17500.69|17500.69|17500.69|17500.69|17500.69|17500.69|17500.69|17500.69|0
1639390840000|2021-12-13 10:20:40|17500.28|17500.28|17500.28|17500.28|17500.28|17500.28|17500.28|17500.28|0
1639390850000|2021-12-13 10:20:50|17499.37|17499.37|17500.3|17500.3|17500.3|17500.3|17498.46|17498.46|0
1639390860000|2021-12-13 10:21:00|17499.37|17499.37|17498.9|17498.9|17499.37|17499.37|17498.9|17498.9|0
1639390890000|2021-12-13 10:21:30|17500.53|17500.53|17500.53|17500.53|17500.53|17500.53|17500.53|17500.53|0
1639390900000|2021-12-13 10:21:40|17501|17501|17504.95|17504.95|17505.86|17505.86|17501|17501|0
1639390930000|2021-12-13 10:22:10|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|17504.73|0
1639390950000|2021-12-13 10:22:30|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|0
1639390960000|2021-12-13 10:22:40|17503.07|17503.07|17501.64|17501.64|17503.07|17503.07|17501.64|17501.64|0
1639390970000|2021-12-13 10:22:50|17498.38|17498.38|17498.85|17498.85|17498.85|17498.85|17498.38|17498.38|0
1639390980000|2021-12-13 10:23:00|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|17497.94|0
1639391000000|2021-12-13 10:23:20|17498.87|17498.87|17498.87|17498.87|17498.87|17498.87|17498.87|17498.87|0
1639391040000|2021-12-13 10:24:00|17501.32|17501.32|17501.32|17501.32|17501.32|17501.32|17501.32|17501.32|0
1639391050000|2021-12-13 10:24:10|17502.23|17502.23|17500.4|17500.4|17502.23|17502.23|17500.4|17500.4|0
1639391060000|2021-12-13 10:24:20|17501.34|17501.34|17501.34|17501.34|17501.34|17501.34|17501.34|17501.34|0
1639391070000|2021-12-13 10:24:30|17501.8|17501.8|17501.34|17501.34|17501.8|17501.8|17501.34|17501.34|0
1639391080000|2021-12-13 10:24:40|17499.9|17499.9|17499.9|17499.9|17499.9|17499.9|17499.9|17499.9|0
1639391100000|2021-12-13 10:25:00|17498.96|17498.96|17497.06|17497.06|17500.79|17500.79|17497.06|17497.06|0
1639391110000|2021-12-13 10:25:10|17497.62|17497.62|17498.17|17498.17|17498.73|17498.73|17497.62|17497.62|0
1639391130000|2021-12-13 10:25:30|17501.98|17501.98|17503.41|17503.41|17503.41|17503.41|17501.98|17501.98|0
1639391140000|2021-12-13 10:25:40|17500.67|17500.67|17496.2|17496.2|17501.59|17501.59|17496.2|17496.2|0
1639391150000|2021-12-13 10:25:50|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|17497.11|0
1639391160000|2021-12-13 10:26:00|17498.03|17498.03|17498.03|17498.03|17498.03|17498.03|17498.03|17498.03|0
1639391170000|2021-12-13 10:26:10|17498.94|17498.94|17499.86|17499.86|17499.86|17499.86|17498.94|17498.94|0
1639391180000|2021-12-13 10:26:20|17498.92|17498.92|17498.92|17498.92|17498.92|17498.92|17498.92|17498.92|0
1639391190000|2021-12-13 10:26:30|17499.48|17499.48|17499.96|17499.96|17499.96|17499.96|17499.48|17499.48|0
1639391210000|2021-12-13 10:26:50|17500.87|17500.87|17501.78|17501.78|17501.78|17501.78|17500.87|17500.87|0
1639391220000|2021-12-13 10:27:00|17503.42|17503.42|17503.42|17503.42|17503.42|17503.42|17503.42|17503.42|0
1639391250000|2021-12-13 10:27:30|17504.36|17504.36|17504.36|17504.36|17504.36|17504.36|17504.36|17504.36|0
1639391270000|2021-12-13 10:27:50|17502.87|17502.87|17502.87|17502.87|17502.87|17502.87|17502.87|17502.87|0
1639391290000|2021-12-13 10:28:10|17503.98|17503.98|17503.98|17503.98|17503.98|17503.98|17503.98|17503.98|0
1639391340000|2021-12-13 10:29:00|17503.07|17503.07|17504.43|17504.43|17504.9|17504.9|17503.07|17503.07|0
1639391350000|2021-12-13 10:29:10|17503.49|17503.49|17503.07|17503.07|17503.99|17503.99|17503.07|17503.07|0
1639391380000|2021-12-13 10:29:40|17502.26|17502.26|17502.26|17502.26|17502.26|17502.26|17502.26|17502.26|0
1639391400000|2021-12-13 10:30:00|17502.75|17502.75|17502.75|17502.75|17502.75|17502.75|17502.75|17502.75|0
1639391420000|2021-12-13 10:30:20|17501.84|17501.84|17502.75|17502.75|17502.75|17502.75|17501.84|17501.84|0
1639391440000|2021-12-13 10:30:40|17503.71|17503.71|17504.18|17504.18|17504.18|17504.18|17503.71|17503.71|0
1639391450000|2021-12-13 10:30:50|17503.19|17503.19|17503.19|17503.19|17503.19|17503.19|17503.19|17503.19|0
1639391470000|2021-12-13 10:31:10|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|17501.76|0
1639391490000|2021-12-13 10:31:30|17501.31|17501.31|17501.31|17501.31|17501.31|17501.31|17501.31|17501.31|0
1639391510000|2021-12-13 10:31:50|17501.72|17501.72|17500.09|17500.09|17501.72|17501.72|17500.09|17500.09|0
1639391540000|2021-12-13 10:32:20|17501.72|17501.72|17501.72|17501.72|17501.72|17501.72|17501.72|17501.72|0
1639391580000|2021-12-13 10:33:00|17500.09|17500.09|17500.09|17500.09|17500.09|17500.09|17500.09|17500.09|0
1639391590000|2021-12-13 10:33:10|17498.98|17498.98|17498.04|17498.04|17498.98|17498.98|17497.58|17497.58|0
1639391600000|2021-12-13 10:33:20|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|17495.69|0
1639391610000|2021-12-13 10:33:30|17495.23|17495.23|17495.23|17495.23|17495.23|17495.23|17495.23|17495.23|0
1639391640000|2021-12-13 10:34:00|17495.69|17495.69|17496.21|17496.21|17496.21|17496.21|17494.81|17494.81|0
1639391650000|2021-12-13 10:34:10|17497.14|17497.14|17496.43|17496.43|17498.25|17498.25|17496.43|17496.43|0
1639391660000|2021-12-13 10:34:20|17495.03|17495.03|17494.12|17494.12|17495.03|17495.03|17494.12|17494.12|0
1639391680000|2021-12-13 10:34:40|17495.03|17495.03|17493.6|17493.6|17495.03|17495.03|17492.68|17492.68|0
1639391690000|2021-12-13 10:34:50|17493.04|17493.04|17493.04|17493.04|17493.04|17493.04|17493.04|17493.04|0
1639391710000|2021-12-13 10:35:10|17492.05|17492.05|17492.05|17492.05|17492.05|17492.05|17492.05|17492.05|0
1639391720000|2021-12-13 10:35:20|17491.55|17491.55|17491.55|17491.55|17491.55|17491.55|17491.55|17491.55|0
1639391730000|2021-12-13 10:35:30|17489.2|17489.2|17489.67|17489.67|17490.14|17490.14|17489.2|17489.2|0
1639391740000|2021-12-13 10:35:40|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|17488.85|0
1639391750000|2021-12-13 10:35:50|17483.12|17483.12|17483.12|17483.12|17483.12|17483.12|17483.12|17483.12|0
1639391760000|2021-12-13 10:36:00|17482.19|17482.19|17478.89|17478.89|17482.19|17482.19|17478.89|17478.89|0
1639391770000|2021-12-13 10:36:10|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|17477.48|0
1639391780000|2021-12-13 10:36:20|17477.01|17477.01|17477.95|17477.95|17477.95|17477.95|17477.01|17477.01|0
1639391790000|2021-12-13 10:36:30|17478.77|17478.77|17486.82|17486.82|17487.73|17487.73|17478.77|17478.77|0
1639391800000|2021-12-13 10:36:40|17486.35|17486.35|17486.35|17486.35|17486.35|17486.35|17486.35|17486.35|0
1639391900000|2021-12-13 10:38:20|17486.82|17486.82|17486.82|17486.82|17486.82|17486.82|17486.82|17486.82|0
1639391920000|2021-12-13 10:38:40|17488.92|17488.92|17488.92|17488.92|17488.92|17488.92|17488.92|17488.92|0
1639391940000|2021-12-13 10:39:00|17493.22|17493.22|17493.22|17493.22|17493.22|17493.22|17493.22|17493.22|0
1639391960000|2021-12-13 10:39:20|17494.71|17494.71|17494.71|17494.71|17494.71|17494.71|17494.71|17494.71|0
1639391970000|2021-12-13 10:39:30|17495.18|17495.18|17495.18|17495.18|17495.18|17495.18|17495.18|17495.18|0
1639391980000|2021-12-13 10:39:40|17495.85|17495.85|17495.85|17495.85|17495.85|17495.85|17495.85|17495.85|0
1639392020000|2021-12-13 10:40:20|17496.76|17496.76|17496.76|17496.76|17496.76|17496.76|17496.76|17496.76|0
1639392050000|2021-12-13 10:40:50|17498.39|17498.39|17498.39|17498.39|17498.39|17498.39|17498.39|17498.39|0
1639392070000|2021-12-13 10:41:10|17498.6|17498.6|17498.39|17498.39|17498.6|17498.6|17498.39|17498.39|0
1639392100000|2021-12-13 10:41:40|17498.87|17498.87|17498.87|17498.87|17498.87|17498.87|17498.87|17498.87|0
1639392130000|2021-12-13 10:42:10|17501.21|17501.21|17502.62|17502.62|17503.54|17503.54|17501.21|17501.21|0
1639392150000|2021-12-13 10:42:30|17503.54|17503.54|17503.54|17503.54|17503.54|17503.54|17503.54|17503.54|0
1639392190000|2021-12-13 10:43:10|17504.97|17504.97|17504.97|17504.97|17504.97|17504.97|17504.97|17504.97|0
1639392200000|2021-12-13 10:43:20|17505.44|17505.44|17511.92|17511.92|17513.35|17513.35|17505.44|17505.44|0
1639392210000|2021-12-13 10:43:30|17512.83|17512.83|17513.77|17513.77|17513.77|17513.77|17512.83|17512.83|0
1639392230000|2021-12-13 10:43:50|17514.89|17514.89|17514.89|17514.89|17514.89|17514.89|17514.89|17514.89|0
1639392240000|2021-12-13 10:44:00|17515.83|17515.83|17515.83|17515.83|17515.83|17515.83|17515.83|17515.83|0
1639392260000|2021-12-13 10:44:20|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|17516.33|0
1639392270000|2021-12-13 10:44:30|17515.92|17515.92|17515.92|17515.92|17515.92|17515.92|17515.92|17515.92|0
1639392290000|2021-12-13 10:44:50|17514.48|17514.48|17513.67|17513.67|17514.48|17514.48|17513.67|17513.67|0
1639392300000|2021-12-13 10:45:00|17515.1|17515.1|17515.1|17515.1|17515.1|17515.1|17515.1|17515.1|0
1639392310000|2021-12-13 10:45:10|17514.19|17514.19|17512.75|17512.75|17514.19|17514.19|17512.75|17512.75|0
1639392320000|2021-12-13 10:45:20|17512.28|17512.28|17512.28|17512.28|17512.28|17512.28|17512.28|17512.28|0
1639392360000|2021-12-13 10:46:00|17512.75|17512.75|17515.05|17515.05|17515.05|17515.05|17512.75|17512.75|0
1639392380000|2021-12-13 10:46:20|17518.12|17518.12|17516.71|17516.71|17518.59|17518.59|17516.71|17516.71|0
1639392390000|2021-12-13 10:46:30|17518.54|17518.54|17518.54|17518.54|17518.54|17518.54|17518.54|17518.54|0
1639392400000|2021-12-13 10:46:40|17517.6|17517.6|17517.6|17517.6|17517.6|17517.6|17517.6|17517.6|0
1639392420000|2021-12-13 10:47:00|17517.18|17517.18|17517.65|17517.65|17517.65|17517.65|17517.18|17517.18|0
1639392430000|2021-12-13 10:47:10|17517.18|17517.18|17518.82|17518.82|17518.82|17518.82|17517.18|17517.18|0
1639392440000|2021-12-13 10:47:20|17518|17518|17518|17518|17518|17518|17518|17518|0
1639392450000|2021-12-13 10:47:30|17518.93|17518.93|17518.47|17518.47|17518.93|17518.93|17518.47|17518.47|0
1639392530000|2021-12-13 10:48:50|17516.64|17516.64|17516.64|17516.64|17516.64|17516.64|17516.64|17516.64|0
1639392550000|2021-12-13 10:49:10|17517.58|17517.58|17517.58|17517.58|17517.58|17517.58|17517.58|17517.58|0
1639392560000|2021-12-13 10:49:20|17518.4|17518.4|17517.93|17517.93|17518.4|17518.4|17517.93|17517.93|0
1639392580000|2021-12-13 10:49:40|17517.72|17517.72|17517.72|17517.72|17517.72|17517.72|17517.72|17517.72|0
1639392600000|2021-12-13 10:50:00|17517.27|17517.27|17517.27|17517.27|17517.27|17517.27|17517.27|17517.27|0
1639392610000|2021-12-13 10:50:10|17516.46|17516.46|17513.06|17513.06|17516.46|17516.46|17513.06|17513.06|0
1639392620000|2021-12-13 10:50:20|17514.49|17514.49|17514.49|17514.49|17514.49|17514.49|17514.49|17514.49|0
1639392660000|2021-12-13 10:51:00|17514.02|17514.02|17514.02|17514.02|17514.02|17514.02|17514.02|17514.02|0
1639392670000|2021-12-13 10:51:10|17513.47|17513.47|17510.18|17510.18|17513.47|17513.47|17509.84|17509.84|0
1639392680000|2021-12-13 10:51:20|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|17511.62|0
1639392690000|2021-12-13 10:51:30|17510.18|17510.18|17510.18|17510.18|17510.18|17510.18|17510.18|17510.18|0
1639392710000|2021-12-13 10:51:50|17509.71|17509.71|17510.53|17510.53|17510.53|17510.53|17509.71|17509.71|0
1639392730000|2021-12-13 10:52:10|17510.06|17510.06|17510.06|17510.06|17510.06|17510.06|17510.06|17510.06|0
1639392740000|2021-12-13 10:52:20|17509.61|17509.61|17509.18|17509.18|17509.61|17509.61|17509.18|17509.18|0
1639392750000|2021-12-13 10:52:30|17508.74|17508.74|17508.74|17508.74|17508.74|17508.74|17508.74|17508.74|0
1639392760000|2021-12-13 10:52:40|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|17509.21|0
1639392770000|2021-12-13 10:52:50|17508.74|17508.74|17509.67|17509.67|17509.67|17509.67|17508.74|17508.74|0
1639392790000|2021-12-13 10:53:10|17510.59|17510.59|17510.59|17510.59|17510.59|17510.59|17510.59|17510.59|0
1639392810000|2021-12-13 10:53:30|17509.77|17509.77|17509.77|17509.77|17509.77|17509.77|17509.77|17509.77|0
1639392820000|2021-12-13 10:53:40|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|17510.24|0
1639392830000|2021-12-13 10:53:50|17508.81|17508.81|17509.72|17509.72|17509.72|17509.72|17508.81|17508.81|0
1639392930000|2021-12-13 10:55:30|17508.31|17508.31|17501.63|17501.63|17508.31|17508.31|17501.63|17501.63|0
1639392940000|2021-12-13 10:55:40|17500.69|17500.69|17497.36|17497.36|17500.69|17500.69|17497.36|17497.36|0
1639392950000|2021-12-13 10:55:50|17496.37|17496.37|17496.37|17496.37|17496.37|17496.37|17496.37|17496.37|0
1639392980000|2021-12-13 10:56:20|17496.16|17496.16|17496.16|17496.16|17496.16|17496.16|17496.16|17496.16|0
1639393030000|2021-12-13 10:57:10|17495.61|17495.61|17494.78|17494.78|17495.61|17495.61|17494.78|17494.78|0
1639393040000|2021-12-13 10:57:20|17493.37|17493.37|17488.47|17488.47|17493.37|17493.37|17488.47|17488.47|0
1639393050000|2021-12-13 10:57:30|17486.02|17486.02|17477.33|17477.33|17486.02|17486.02|17477.33|17477.33|0
1639393080000|2021-12-13 10:58:00|17476.51|17476.51|17475.69|17475.69|17476.51|17476.51|17475.69|17475.69|0
1639393100000|2021-12-13 10:58:20|17473.86|17473.86|17481.9|17481.9|17485.38|17485.38|17473.86|17473.86|0
1639393110000|2021-12-13 10:58:30|17482.31|17482.31|17482.81|17482.81|17482.81|17482.81|17482.31|17482.31|0
1639393190000|2021-12-13 10:59:50|17481.88|17481.88|17481.88|17481.88|17481.88|17481.88|17480.48|17480.48|0
1639393200000|2021-12-13 11:00:00|17479.43|17479.43|17473.81|17473.81|17479.43|17479.43|17473.81|17473.81|0
1639393210000|2021-12-13 11:00:10|17473.35|17473.35|17470.99|17470.99|17473.35|17473.35|17470.99|17470.99|0
1639393220000|2021-12-13 11:00:20|17469.35|17469.35|17461.55|17461.55|17469.35|17469.35|17461.55|17461.55|0
1639393250000|2021-12-13 11:00:50|17462.46|17462.46|17462.46|17462.46|17462.46|17462.46|17462.46|17462.46|0
1639393260000|2021-12-13 11:01:00|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|0
1639393270000|2021-12-13 11:01:10|17461.02|17461.02|17460.58|17460.58|17461.02|17461.02|17460.58|17460.58|0
1639393280000|2021-12-13 11:01:20|17459.76|17459.76|17461.16|17461.16|17461.16|17461.16|17459.76|17459.76|0
1639393290000|2021-12-13 11:01:30|17461.62|17461.62|17461.16|17461.16|17461.62|17461.62|17461.16|17461.16|0
1639393300000|2021-12-13 11:01:40|17460.34|17460.34|17458.6|17458.6|17460.34|17460.34|17458.6|17458.6|0
1639393310000|2021-12-13 11:01:50|17457.69|17457.69|17452.4|17452.4|17457.69|17457.69|17452.4|17452.4|0
1639393320000|2021-12-13 11:02:00|17451.41|17451.41|17450.1|17450.1|17451.41|17451.41|17450.1|17450.1|0
1639393330000|2021-12-13 11:02:10|17450.59|17450.59|17448.22|17448.22|17450.59|17450.59|17448.22|17448.22|0
1639393340000|2021-12-13 11:02:20|17447.81|17447.81|17447.81|17447.81|17447.81|17447.81|17447.81|17447.81|0
1639393370000|2021-12-13 11:02:50|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|17447.31|0
1639393380000|2021-12-13 11:03:00|17446.5|17446.5|17446.61|17446.61|17447.43|17447.43|17446.5|17446.5|0
1639393390000|2021-12-13 11:03:10|17446.15|17446.15|17446.15|17446.15|17446.15|17446.15|17446.15|17446.15|0
1639393400000|2021-12-13 11:03:20|17446.61|17446.61|17447.08|17447.08|17447.08|17447.08|17446.61|17446.61|0
1639393410000|2021-12-13 11:03:30|17443.73|17443.73|17436.49|17436.49|17443.73|17443.73|17436.49|17436.49|0
1639393440000|2021-12-13 11:04:00|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|0
1639393450000|2021-12-13 11:04:10|17436.59|17436.59|17436.59|17436.59|17436.59|17436.59|17436.59|17436.59|0
1639393460000|2021-12-13 11:04:20|17438.32|17438.32|17448.74|17448.74|17448.74|17448.74|17438.32|17438.32|0
1639393470000|2021-12-13 11:04:30|17449.21|17449.21|17449.21|17449.21|17449.21|17449.21|17449.21|17449.21|0
1639393480000|2021-12-13 11:04:40|17448.74|17448.74|17448.74|17448.74|17448.74|17448.74|17448.74|17448.74|0
1639393500000|2021-12-13 11:05:00|17447.92|17447.92|17447.92|17447.92|17447.92|17447.92|17447.92|17447.92|0
1639393510000|2021-12-13 11:05:10|17447.11|17447.11|17447.92|17447.92|17447.92|17447.92|17447.11|17447.11|0
1639393520000|2021-12-13 11:05:20|17448.92|17448.92|17447.53|17447.53|17449.39|17449.39|17447.53|17447.53|0
1639393550000|2021-12-13 11:05:50|17447.04|17447.04|17447.04|17447.04|17447.04|17447.04|17447.04|17447.04|0
1639393560000|2021-12-13 11:06:00|17447.51|17447.51|17447.51|17447.51|17447.51|17447.51|17447.51|17447.51|0
1639393570000|2021-12-13 11:06:10|17447.04|17447.04|17446.57|17446.57|17447.04|17447.04|17446.57|17446.57|0
1639393590000|2021-12-13 11:06:30|17445.28|17445.28|17440.8|17440.8|17445.28|17445.28|17440.8|17440.8|0
1639393600000|2021-12-13 11:06:40|17443.54|17443.54|17444.92|17444.92|17444.92|17444.92|17443.54|17443.54|0
1639393630000|2021-12-13 11:07:10|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|17444.45|0
1639393720000|2021-12-13 11:08:40|17443.5|17443.5|17442.69|17442.69|17443.5|17443.5|17442.69|17442.69|0
1639393730000|2021-12-13 11:08:50|17441.8|17441.8|17441.8|17441.8|17441.8|17441.8|17441.8|17441.8|0
1639393740000|2021-12-13 11:09:00|17442.71|17442.71|17442.71|17442.71|17442.71|17442.71|17442.71|17442.71|0
1639393750000|2021-12-13 11:09:10|17443.18|17443.18|17443.18|17443.18|17443.18|17443.18|17443.18|17443.18|0
1639393780000|2021-12-13 11:09:40|17442.71|17442.71|17442.71|17442.71|17442.71|17442.71|17442.71|17442.71|0
1639393790000|2021-12-13 11:09:50|17447.01|17447.01|17447.48|17447.48|17447.48|17447.48|17447.01|17447.01|0
1639393800000|2021-12-13 11:10:00|17447.95|17447.95|17456.73|17456.73|17457.55|17457.55|17447.95|17447.95|0
1639393820000|2021-12-13 11:10:20|17457.2|17457.2|17457.67|17457.67|17457.67|17457.67|17456.73|17456.73|0
1639393850000|2021-12-13 11:10:50|17457.88|17457.88|17462.17|17462.17|17462.17|17462.17|17457.88|17457.88|0
1639393870000|2021-12-13 11:11:10|17464.52|17464.52|17470.31|17470.31|17470.31|17470.31|17464.52|17464.52|0
1639393900000|2021-12-13 11:11:40|17470.87|17470.87|17470.87|17470.87|17470.87|17470.87|17470.87|17470.87|0
1639393910000|2021-12-13 11:11:50|17471.43|17471.43|17471.43|17471.43|17471.43|17471.43|17471.43|17471.43|0
1639393920000|2021-12-13 11:12:00|17473.31|17473.31|17473.31|17473.31|17473.31|17473.31|17473.31|17473.31|0
1639393940000|2021-12-13 11:12:20|17474.74|17474.74|17474.74|17474.74|17474.74|17474.74|17474.74|17474.74|0
1639393950000|2021-12-13 11:12:30|17477.48|17477.48|17477.89|17477.89|17477.89|17477.89|17477.48|17477.48|0
1639393970000|2021-12-13 11:12:50|17479.53|17479.53|17480.64|17480.64|17480.64|17480.64|17479.53|17479.53|0
1639393990000|2021-12-13 11:13:10|17481.56|17481.56|17481.56|17481.56|17481.56|17481.56|17481.56|17481.56|0
1639394000000|2021-12-13 11:13:20|17482.47|17482.47|17482.47|17482.47|17482.47|17482.47|17482.47|17482.47|0
1639394010000|2021-12-13 11:13:30|17485.34|17485.34|17486.28|17486.28|17486.28|17486.28|17485.34|17485.34|0
1639394020000|2021-12-13 11:13:40|17487.71|17487.71|17490.4|17490.4|17490.4|17490.4|17487.71|17487.71|0
1639394030000|2021-12-13 11:13:50|17490.87|17490.87|17491.34|17491.34|17491.34|17491.34|17490.87|17490.87|0
1639394040000|2021-12-13 11:14:00|17492.77|17492.77|17492.77|17492.77|17492.77|17492.77|17492.77|17492.77|0
1639394050000|2021-12-13 11:14:10|17493.68|17493.68|17495.78|17495.78|17496.25|17496.25|17493.68|17493.68|0
1639394060000|2021-12-13 11:14:20|17495.32|17495.32|17495.32|17495.32|17495.32|17495.32|17495.32|17495.32|0
1639394090000|2021-12-13 11:14:50|17496.13|17496.13|17496.13|17496.13|17496.13|17496.13|17496.13|17496.13|0
1639394110000|2021-12-13 11:15:10|17497.57|17497.57|17502.64|17502.64|17502.64|17502.64|17497.57|17497.57|0
1639394120000|2021-12-13 11:15:20|17503.11|17503.11|17504.34|17504.34|17504.94|17504.94|17503.11|17503.11|0
1639394130000|2021-12-13 11:15:30|17505.77|17505.77|17505.77|17505.77|17505.77|17505.77|17505.77|17505.77|0
1639394160000|2021-12-13 11:16:00|17504.34|17504.34|17504.34|17504.34|17504.81|17504.81|17504.34|17504.34|0
1639394170000|2021-12-13 11:16:10|17502.91|17502.91|17496.9|17496.9|17502.91|17502.91|17496.9|17496.9|0
1639394190000|2021-12-13 11:16:30|17497.83|17497.83|17498.3|17498.3|17498.3|17498.3|17497.83|17497.83|0
1639394200000|2021-12-13 11:16:40|17495.43|17495.43|17495.43|17495.43|17495.43|17495.43|17495.43|17495.43|0
1639394210000|2021-12-13 11:16:50|17494.49|17494.49|17494.49|17494.49|17494.49|17494.49|17494.49|17494.49|0
1639394220000|2021-12-13 11:17:00|17494.03|17494.03|17494.2|17494.2|17494.2|17494.2|17493.09|17493.09|0
1639394250000|2021-12-13 11:17:30|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|17492.81|0
1639394270000|2021-12-13 11:17:50|17493.28|17493.28|17500.62|17500.62|17500.62|17500.62|17493.28|17493.28|0
1639394290000|2021-12-13 11:18:10|17499.19|17499.19|17499.19|17499.19|17499.19|17499.19|17499.19|17499.19|0
1639394300000|2021-12-13 11:18:20|17498.37|17498.37|17498.37|17498.37|17498.37|17498.37|17498.37|17498.37|0
1639394310000|2021-12-13 11:18:30|17496.94|17496.94|17496.94|17496.94|17496.94|17496.94|17496.94|17496.94|0
1639394340000|2021-12-13 11:19:00|17497.76|17497.76|17497.76|17497.76|17497.76|17497.76|17497.76|17497.76|0
1639394350000|2021-12-13 11:19:10|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|0
1639394380000|2021-12-13 11:19:40|17500.59|17500.59|17500.59|17500.59|17500.59|17500.59|17500.59|17500.59|0
1639394390000|2021-12-13 11:19:50|17500.81|17500.81|17500.81|17500.81|17500.81|17500.81|17500.81|17500.81|0
1639394400000|2021-12-13 11:20:00|17501.75|17501.75|17505.29|17505.29|17505.29|17505.29|17501.75|17501.75|0
1639394410000|2021-12-13 11:20:10|17504.82|17504.82|17505.29|17505.29|17505.29|17505.29|17504.82|17504.82|0
1639394420000|2021-12-13 11:20:20|17505.5|17505.5|17506.12|17506.12|17506.12|17506.12|17505.5|17505.5|0
1639394430000|2021-12-13 11:20:30|17514.24|17514.24|17515.62|17515.62|17515.62|17515.62|17514.24|17514.24|0
1639394440000|2021-12-13 11:20:40|17515.85|17515.85|17515.85|17515.85|17515.85|17515.85|17515.85|17515.85|0
1639394460000|2021-12-13 11:21:00|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|0
1639394480000|2021-12-13 11:21:20|17517.28|17517.28|17519.96|17519.96|17519.96|17519.96|17517.28|17517.28|0
1639394490000|2021-12-13 11:21:30|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|17519.02|0
1639394500000|2021-12-13 11:21:40|17519.94|17519.94|17519.94|17519.94|17519.94|17519.94|17519.94|17519.94|0
1639394510000|2021-12-13 11:21:50|17520.4|17520.4|17520.4|17520.4|17520.4|17520.4|17520.4|17520.4|0
1639394530000|2021-12-13 11:22:10|17519.93|17519.93|17519.93|17519.93|17519.93|17519.93|17519.93|17519.93|0
1639394540000|2021-12-13 11:22:20|17519.46|17519.46|17518.99|17518.99|17519.46|17519.46|17518.99|17518.99|0
1639394550000|2021-12-13 11:22:30|17519.2|17519.2|17519.2|17519.2|17519.2|17519.2|17519.2|17519.2|0
1639394560000|2021-12-13 11:22:40|17518.38|17518.38|17518.38|17518.38|17518.38|17518.38|17518.38|17518.38|0
1639394570000|2021-12-13 11:22:50|17514.63|17514.63|17510.77|17510.77|17514.63|17514.63|17510.77|17510.77|0
1639394640000|2021-12-13 11:24:00|17509.82|17509.82|17509.35|17509.35|17509.82|17509.82|17509.35|17509.35|0
1639394650000|2021-12-13 11:24:10|17509.82|17509.82|17509.82|17509.82|17509.82|17509.82|17509.82|17509.82|0
1639394680000|2021-12-13 11:24:40|17510.64|17510.64|17510.64|17510.64|17510.64|17510.64|17510.64|17510.64|0
1639394690000|2021-12-13 11:24:50|17509.65|17509.65|17509.65|17509.65|17509.65|17509.65|17509.65|17509.65|0
1639394700000|2021-12-13 11:25:00|17508.83|17508.83|17508.02|17508.02|17508.83|17508.83|17508.02|17508.02|0
1639394720000|2021-12-13 11:25:20|17508.51|17508.51|17508.51|17508.51|17508.51|17508.51|17508.51|17508.51|0
1639394730000|2021-12-13 11:25:30|17509.43|17509.43|17509.43|17509.43|17509.43|17509.43|17509.43|17509.43|0
1639394770000|2021-12-13 11:26:10|17509.89|17509.89|17509.44|17509.44|17509.89|17509.89|17509.44|17509.44|0
1639394780000|2021-12-13 11:26:20|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|0
1639394790000|2021-12-13 11:26:30|17505.64|17505.64|17505.64|17505.64|17505.64|17505.64|17505.64|17505.64|0
1639394840000|2021-12-13 11:27:20|17506.45|17506.45|17509.25|17509.25|17509.25|17509.25|17506.45|17506.45|0
1639394870000|2021-12-13 11:27:50|17508.31|17508.31|17508.31|17508.31|17508.31|17508.31|17508.31|17508.31|0
1639394890000|2021-12-13 11:28:10|17508.78|17508.78|17508.31|17508.31|17508.78|17508.78|17508.31|17508.31|0
1639394920000|2021-12-13 11:28:40|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|0
1639394930000|2021-12-13 11:28:50|17507.87|17507.87|17507.4|17507.4|17507.87|17507.87|17507.4|17507.4|0
1639394940000|2021-12-13 11:29:00|17507.87|17507.87|17508.34|17508.34|17508.34|17508.34|17507.87|17507.87|0
1639394970000|2021-12-13 11:29:30|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|17507.4|0
1639394980000|2021-12-13 11:29:40|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|17506.58|0
1639394990000|2021-12-13 11:29:50|17506.02|17506.02|17502.17|17502.17|17506.02|17506.02|17502.17|17502.17|0
1639395000000|2021-12-13 11:30:00|17499.72|17499.72|17498.81|17498.81|17499.72|17499.72|17498.81|17498.81|0
1639395010000|2021-12-13 11:30:10|17499.22|17499.22|17498.3|17498.3|17499.22|17499.22|17498.3|17498.3|0
1639395030000|2021-12-13 11:30:30|17500.13|17500.13|17500.13|17500.13|17500.13|17500.13|17500.13|17500.13|0
1639395060000|2021-12-13 11:31:00|17500.6|17500.6|17500.6|17500.6|17500.6|17500.6|17500.6|17500.6|0
1639395120000|2021-12-13 11:32:00|17501.41|17501.41|17502.23|17502.23|17502.23|17502.23|17501.41|17501.41|0
1639395130000|2021-12-13 11:32:10|17497.95|17497.95|17497.95|17497.95|17497.95|17497.95|17497.95|17497.95|0
1639395190000|2021-12-13 11:33:10|17497.04|17497.04|17497.04|17497.04|17497.04|17497.04|17497.04|17497.04|0
1639395270000|2021-12-13 11:34:30|17497.24|17497.24|17497.04|17497.04|17497.24|17497.24|17497.04|17497.04|0
1639395300000|2021-12-13 11:35:00|17492.96|17492.96|17492.96|17492.96|17492.96|17492.96|17492.96|17492.96|0
1639395310000|2021-12-13 11:35:10|17492.73|17492.73|17492.51|17492.51|17492.73|17492.73|17492.51|17492.51|0
1639395360000|2021-12-13 11:36:00|17492.98|17492.98|17494.86|17494.86|17494.86|17494.86|17492.98|17492.98|0
1639395370000|2021-12-13 11:36:10|17495.8|17495.8|17495.8|17495.8|17495.8|17495.8|17495.8|17495.8|0
1639395380000|2021-12-13 11:36:20|17495.33|17495.33|17494.39|17494.39|17495.33|17495.33|17494.39|17494.39|0
1639395410000|2021-12-13 11:36:50|17497.03|17497.03|17497.03|17497.03|17497.03|17497.03|17497.03|17497.03|0
1639395420000|2021-12-13 11:37:00|17498.15|17498.15|17498.15|17498.15|17498.15|17498.15|17498.15|17498.15|0
1639395450000|2021-12-13 11:37:30|17497.68|17497.68|17496.74|17496.74|17497.68|17497.68|17496.74|17496.74|0
1639395460000|2021-12-13 11:37:40|17497.21|17497.21|17497.21|17497.21|17497.21|17497.21|17497.21|17497.21|0
1639395470000|2021-12-13 11:37:50|17498.65|17498.65|17488.06|17488.06|17498.65|17498.65|17485.39|17485.39|0
1639395480000|2021-12-13 11:38:00|17489|17489|17500.24|17500.24|17500.24|17500.24|17488.09|17488.09|0
1639395490000|2021-12-13 11:38:10|17499.43|17499.43|17499.43|17499.43|17499.43|17499.43|17499.43|17499.43|0
1639395500000|2021-12-13 11:38:20|17498.96|17498.96|17498.96|17498.96|17498.96|17498.96|17498.96|17498.96|0
1639395510000|2021-12-13 11:38:30|17498.49|17498.49|17499.42|17499.42|17499.42|17499.42|17498.49|17498.49|0
1639395530000|2021-12-13 11:38:50|17498.48|17498.48|17498.89|17498.89|17498.89|17498.89|17498.48|17498.48|0
1639395540000|2021-12-13 11:39:00|17498.43|17498.43|17498.43|17498.43|17498.43|17498.43|17498.43|17498.43|0
1639395580000|2021-12-13 11:39:40|17496.8|17496.8|17497.61|17497.61|17497.61|17497.61|17496.8|17496.8|0
1639395610000|2021-12-13 11:40:10|17497.14|17497.14|17497.61|17497.61|17497.61|17497.61|17497.14|17497.14|0
1639395620000|2021-12-13 11:40:20|17497.14|17497.14|17496.68|17496.68|17497.14|17497.14|17496.68|17496.68|0
1639395650000|2021-12-13 11:40:50|17500.97|17500.97|17500.97|17500.97|17500.97|17500.97|17500.97|17500.97|0
1639395730000|2021-12-13 11:42:10|17502.41|17502.41|17502.88|17502.88|17502.88|17502.88|17502.41|17502.41|0
1639395750000|2021-12-13 11:42:30|17504.51|17504.51|17505.33|17505.33|17505.33|17505.33|17504.51|17504.51|0
1639395770000|2021-12-13 11:42:50|17506.26|17506.26|17506.46|17506.46|17506.46|17506.46|17506.26|17506.26|0
1639395780000|2021-12-13 11:43:00|17507.38|17507.38|17507.38|17507.38|17507.38|17507.38|17507.38|17507.38|0
1639395790000|2021-12-13 11:43:10|17507.85|17507.85|17507.85|17507.85|17507.85|17507.85|17507.85|17507.85|0
1639395810000|2021-12-13 11:43:30|17506.93|17506.93|17506.93|17506.93|17506.93|17506.93|17506.93|17506.93|0
1639395840000|2021-12-13 11:44:00|17508.37|17508.37|17508.37|17508.37|17508.37|17508.37|17508.37|17508.37|0
1639395880000|2021-12-13 11:44:40|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|17507.55|0
1639395890000|2021-12-13 11:44:50|17506.64|17506.64|17506.64|17506.64|17506.64|17506.64|17506.64|17506.64|0
1639395900000|2021-12-13 11:45:00|17505|17505|17504.54|17504.54|17505|17505|17504.54|17504.54|0
1639395910000|2021-12-13 11:45:10|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|17503.6|0
1639395940000|2021-12-13 11:45:40|17502.27|17502.27|17501.8|17501.8|17502.27|17502.27|17501.8|17501.8|0
1639395950000|2021-12-13 11:45:50|17499.98|17499.98|17499.98|17499.98|17499.98|17499.98|17499.98|17499.98|0
1639395990000|2021-12-13 11:46:30|17499.48|17499.48|17487.31|17487.31|17499.48|17499.48|17487.31|17487.31|0
1639396000000|2021-12-13 11:46:40|17487.1|17487.1|17487.1|17487.1|17487.1|17487.1|17487.1|17487.1|0
1639396080000|2021-12-13 11:48:00|17487.92|17487.92|17487.92|17487.92|17487.92|17487.92|17487.92|17487.92|0
1639396100000|2021-12-13 11:48:20|17487.36|17487.36|17487.36|17487.36|17487.36|17487.36|17487.36|17487.36|0
1639396110000|2021-12-13 11:48:30|17487.83|17487.83|17487.83|17487.83|17487.83|17487.83|17487.83|17487.83|0
1639396120000|2021-12-13 11:48:40|17487.36|17487.36|17488.99|17488.99|17488.99|17488.99|17487.36|17487.36|0
1639396130000|2021-12-13 11:48:50|17487.36|17487.36|17487.36|17487.36|17487.36|17487.36|17487.36|17487.36|0
1639396160000|2021-12-13 11:49:20|17487.83|17487.83|17487.83|17487.83|17487.83|17487.83|17487.83|17487.83|0
1639396180000|2021-12-13 11:49:40|17488.64|17488.64|17488.64|17488.64|17488.64|17488.64|17488.64|17488.64|0
1639396190000|2021-12-13 11:49:50|17494.35|17494.35|17494.57|17494.57|17494.57|17494.57|17494.35|17494.35|0
1639396230000|2021-12-13 11:50:30|17495.49|17495.49|17495.49|17495.49|17495.49|17495.49|17495.49|17495.49|0
1639396240000|2021-12-13 11:50:40|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|0
1639396280000|2021-12-13 11:51:20|17497.72|17497.72|17498.54|17498.54|17498.54|17498.54|17497.72|17497.72|0
1639396290000|2021-12-13 11:51:30|17499.53|17499.53|17499.53|17499.53|17499.53|17499.53|17499.53|17499.53|0
1639396310000|2021-12-13 11:51:50|17499.07|17499.07|17500|17500|17500|17500|17499.07|17499.07|0
1639396330000|2021-12-13 11:52:10|17500.94|17500.94|17501.76|17501.76|17501.76|17501.76|17500.94|17500.94|0
1639396400000|2021-12-13 11:53:20|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|17501.29|0
1639396420000|2021-12-13 11:53:40|17501.5|17501.5|17501.5|17501.5|17501.5|17501.5|17501.5|17501.5|0
1639396430000|2021-12-13 11:53:50|17501|17501|17501|17501|17501|17501|17501|17501|0
1639396470000|2021-12-13 11:54:30|17500.09|17500.09|17499.64|17499.64|17500.09|17500.09|17499.64|17499.64|0
1639396520000|2021-12-13 11:55:20|17500.46|17500.46|17504.42|17504.42|17504.42|17504.42|17500.46|17500.46|0
1639396550000|2021-12-13 11:55:50|17505.36|17505.36|17504.44|17504.44|17505.36|17505.36|17504.44|17504.44|0
1639396560000|2021-12-13 11:56:00|17503.98|17503.98|17503.98|17503.98|17503.98|17503.98|17503.98|17503.98|0
1639396570000|2021-12-13 11:56:10|17504.91|17504.91|17504.91|17504.91|17504.91|17504.91|17504.91|17504.91|0
1639396590000|2021-12-13 11:56:30|17505.13|17505.13|17505.95|17505.95|17505.95|17505.95|17505.13|17505.13|0
1639396610000|2021-12-13 11:56:50|17506.77|17506.77|17508.2|17508.2|17508.2|17508.2|17506.77|17506.77|0
1639396620000|2021-12-13 11:57:00|17508.67|17508.67|17508.67|17508.67|17508.67|17508.67|17508.67|17508.67|0
1639396630000|2021-12-13 11:57:10|17509.49|17509.49|17509.49|17509.49|17509.49|17509.49|17509.49|17509.49|0
1639396660000|2021-12-13 11:57:40|17510.3|17510.3|17510.3|17510.3|17510.3|17510.3|17510.3|17510.3|0
1639396670000|2021-12-13 11:57:50|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|17511.12|0
1639396690000|2021-12-13 11:58:10|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|17512.61|0
1639396700000|2021-12-13 11:58:20|17514.04|17514.04|17514.04|17514.04|17514.04|17514.04|17514.04|17514.04|0
1639396710000|2021-12-13 11:58:30|17514.51|17514.51|17514.51|17514.51|17514.51|17514.51|17514.51|17514.51|0
1639396720000|2021-12-13 11:58:40|17515.07|17515.07|17516.9|17516.9|17516.9|17516.9|17515.07|17515.07|0
1639396730000|2021-12-13 11:58:50|17517.12|17517.12|17517.34|17517.34|17517.34|17517.34|17517.12|17517.12|0
1639396750000|2021-12-13 11:59:10|17517.81|17517.81|17517.81|17517.81|17517.81|17517.81|17517.81|17517.81|0
1639396760000|2021-12-13 11:59:20|17518.73|17518.73|17519.64|17519.64|17519.64|17519.64|17518.73|17518.73|0
1639396780000|2021-12-13 11:59:40|17521.31|17521.31|17530.89|17530.89|17530.93|17530.93|17521.31|17521.31|0
1639396790000|2021-12-13 11:59:50|17531.45|17531.45|17531.45|17531.45|17531.45|17531.45|17531.45|17531.45|0
1639396800000|2021-12-13 12:00:00|17530.63|17530.63|17518.68|17518.68|17530.63|17530.63|17516.85|17516.85|0
1639396810000|2021-12-13 12:00:10|17517.86|17517.86|17515.69|17515.69|17518.48|17518.48|17515.69|17515.69|0
1639396840000|2021-12-13 12:00:40|17515.02|17515.02|17515.02|17515.02|17515.02|17515.02|17515.02|17515.02|0
1639396880000|2021-12-13 12:01:20|17514.08|17514.08|17514.3|17514.3|17514.3|17514.3|17514.08|17514.08|0
1639396910000|2021-12-13 12:01:50|17514.77|17514.77|17514.77|17514.77|17514.77|17514.77|17514.77|17514.77|0
1639396920000|2021-12-13 12:02:00|17512.03|17512.03|17510.2|17510.2|17512.03|17512.03|17510.2|17510.2|0
1639396930000|2021-12-13 12:02:10|17504|17504|17496.05|17496.05|17504|17504|17495.58|17495.58|0
1639396970000|2021-12-13 12:02:50|17493.31|17493.31|17493.31|17493.31|17493.31|17493.31|17493.31|17493.31|0
1639396980000|2021-12-13 12:03:00|17491.43|17491.43|17491.43|17491.43|17491.43|17491.43|17491.43|17491.43|0
1639396990000|2021-12-13 12:03:10|17490.49|17490.49|17490.03|17490.03|17490.49|17490.49|17490.03|17490.03|0
1639397030000|2021-12-13 12:03:50|17488.39|17488.39|17486.96|17486.96|17488.39|17488.39|17486.96|17486.96|0
1639397040000|2021-12-13 12:04:00|17485.97|17485.97|17484.3|17484.3|17485.97|17485.97|17484.3|17484.3|0
1639397050000|2021-12-13 12:04:10|17486.12|17486.12|17485.31|17485.31|17486.12|17486.12|17485.31|17485.31|0
1639397060000|2021-12-13 12:04:20|17484.86|17484.86|17484.41|17484.41|17484.86|17484.86|17484.41|17484.41|0
1639397070000|2021-12-13 12:04:30|17485.23|17485.23|17485.23|17485.23|17485.23|17485.23|17485.23|17485.23|0
1639397100000|2021-12-13 12:05:00|17485.01|17485.01|17483.87|17483.87|17485.01|17485.01|17483.87|17483.87|0
1639397120000|2021-12-13 12:05:20|17483.38|17483.38|17482.91|17482.91|17483.38|17483.38|17482.91|17482.91|0
1639397140000|2021-12-13 12:05:40|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|17482.09|0
1639397150000|2021-12-13 12:05:50|17481.18|17481.18|17481.18|17481.18|17481.18|17481.18|17481.18|17481.18|0
1639397230000|2021-12-13 12:07:10|17480.77|17480.77|17478.32|17478.32|17480.77|17480.77|17478.32|17478.32|0
1639397260000|2021-12-13 12:07:40|17477.39|17477.39|17477.39|17477.39|17477.39|17477.39|17477.39|17477.39|0
1639397270000|2021-12-13 12:07:50|17470.98|17470.98|17466.37|17466.37|17470.98|17470.98|17466.37|17466.37|0
1639397390000|2021-12-13 12:09:50|17464.95|17464.95|17464.95|17464.95|17464.95|17464.95|17464.95|17464.95|0
1639397440000|2021-12-13 12:10:40|17464.02|17464.02|17463.56|17463.56|17464.02|17464.02|17463.56|17463.56|0
1639397450000|2021-12-13 12:10:50|17461.92|17461.92|17461.92|17461.92|17461.92|17461.92|17461.92|17461.92|0
1639397460000|2021-12-13 12:11:00|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|17461.46|0
1639397480000|2021-12-13 12:11:20|17461.92|17461.92|17461.92|17461.92|17461.92|17461.92|17461.92|17461.92|0
1639397490000|2021-12-13 12:11:30|17462.74|17462.74|17461.11|17461.11|17462.74|17462.74|17461.11|17461.11|0
1639397520000|2021-12-13 12:12:00|17461.58|17461.58|17461.58|17461.58|17461.58|17461.58|17461.58|17461.58|0
1639397590000|2021-12-13 12:13:10|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|17460.14|0
1639397600000|2021-12-13 12:13:20|17460.61|17460.61|17460.61|17460.61|17460.61|17460.61|17460.61|17460.61|0
1639397630000|2021-12-13 12:13:50|17456.04|17456.04|17454.37|17454.37|17456.04|17456.04|17454.37|17454.37|0
1639397640000|2021-12-13 12:14:00|17453.9|17453.9|17452.68|17452.68|17453.9|17453.9|17452.68|17452.68|0
1639397650000|2021-12-13 12:14:10|17451.76|17451.76|17450.54|17450.54|17451.76|17451.76|17450.54|17450.54|0
1639397670000|2021-12-13 12:14:30|17449.1|17449.1|17449.1|17449.1|17449.1|17449.1|17449.1|17449.1|0
1639397680000|2021-12-13 12:14:40|17448.29|17448.29|17448.29|17448.29|17448.29|17448.29|17448.29|17448.29|0
1639397700000|2021-12-13 12:15:00|17447.82|17447.82|17447.36|17447.36|17447.82|17447.82|17447.36|17447.36|0
1639397730000|2021-12-13 12:15:30|17446.46|17446.46|17446.46|17446.46|17446.46|17446.46|17446.46|17446.46|0
1639397740000|2021-12-13 12:15:40|17446|17446|17446|17446|17446|17446|17446|17446|0
1639397760000|2021-12-13 12:16:00|17443.64|17443.64|17443.64|17443.64|17443.64|17443.64|17443.64|17443.64|0
1639397820000|2021-12-13 12:17:00|17443.42|17443.42|17443.42|17443.42|17443.42|17443.42|17443.42|17443.42|0
1639397850000|2021-12-13 12:17:30|17446.16|17446.16|17444.49|17444.49|17446.16|17446.16|17443.58|17443.58|0
1639397920000|2021-12-13 12:18:40|17442.16|17442.16|17443.08|17443.08|17443.08|17443.08|17442.16|17442.16|0
1639397940000|2021-12-13 12:19:00|17441.96|17441.96|17436.56|17436.56|17441.96|17441.96|17436.56|17436.56|0
1639397950000|2021-12-13 12:19:10|17436.36|17436.36|17431.2|17431.2|17436.36|17436.36|17431.2|17431.2|0
1639397960000|2021-12-13 12:19:20|17426.91|17426.91|17424.59|17424.59|17426.91|17426.91|17424.59|17424.59|0
1639398000000|2021-12-13 12:20:00|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|0
1639398010000|2021-12-13 12:20:10|17423.28|17423.28|17425.11|17425.11|17425.11|17425.11|17423.28|17423.28|0
1639398020000|2021-12-13 12:20:20|17423.28|17423.28|17418.91|17418.91|17423.28|17423.28|17418.91|17418.91|0
1639398080000|2021-12-13 12:21:20|17420.54|17420.54|17420.54|17420.54|17420.54|17420.54|17420.54|17420.54|0
1639398120000|2021-12-13 12:22:00|17420.08|17420.08|17420.08|17420.08|17420.08|17420.08|17420.08|17420.08|0
1639398130000|2021-12-13 12:22:10|17420.91|17420.91|17425.09|17425.09|17425.09|17425.09|17420.91|17420.91|0
1639398160000|2021-12-13 12:22:40|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1639398170000|2021-12-13 12:22:50|17422.76|17422.76|17422.49|17422.49|17424.39|17424.39|17422.49|17422.49|0
1639398180000|2021-12-13 12:23:00|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|0
1639398190000|2021-12-13 12:23:10|17422.02|17422.02|17422.02|17422.02|17422.02|17422.02|17422.02|17422.02|0
1639398260000|2021-12-13 12:24:20|17421.08|17421.08|17421.55|17421.55|17421.55|17421.55|17421.08|17421.08|0
1639398300000|2021-12-13 12:25:00|17420.61|17420.61|17420.61|17420.61|17420.61|17420.61|17420.61|17420.61|0
1639398340000|2021-12-13 12:25:40|17421.08|17421.08|17421.08|17421.08|17421.08|17421.08|17421.08|17421.08|0
1639398360000|2021-12-13 12:26:00|17422.02|17422.02|17422.83|17422.83|17422.83|17422.83|17422.02|17422.02|0
1639398370000|2021-12-13 12:26:10|17421.92|17421.92|17422.83|17422.83|17422.83|17422.83|17421.92|17421.92|0
1639398390000|2021-12-13 12:26:30|17425.53|17425.53|17427.16|17427.16|17427.16|17427.16|17425.53|17425.53|0
1639398400000|2021-12-13 12:26:40|17426.69|17426.69|17425.75|17425.75|17426.69|17426.69|17425.75|17425.75|0
1639398410000|2021-12-13 12:26:50|17424.81|17424.81|17427.65|17427.65|17427.65|17427.65|17424.81|17424.81|0
1639398420000|2021-12-13 12:27:00|17428.12|17428.12|17429.55|17429.55|17429.55|17429.55|17428.12|17428.12|0
1639398450000|2021-12-13 12:27:30|17430.46|17430.46|17429.53|17429.53|17430.46|17430.46|17429.53|17429.53|0
1639398530000|2021-12-13 12:28:50|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|17429.33|0
1639398580000|2021-12-13 12:29:40|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|17429.12|0
1639398610000|2021-12-13 12:30:10|17429.59|17429.59|17429.59|17429.59|17429.59|17429.59|17429.59|17429.59|0
1639398620000|2021-12-13 12:30:20|17430.51|17430.51|17430.51|17430.51|17430.51|17430.51|17430.51|17430.51|0
1639398630000|2021-12-13 12:30:30|17430.04|17430.04|17430.04|17430.04|17430.04|17430.04|17430.04|17430.04|0
1639398700000|2021-12-13 12:31:40|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|17430.95|0
1639398710000|2021-12-13 12:31:50|17430.14|17430.14|17430.14|17430.14|17430.14|17430.14|17430.14|17430.14|0
1639398730000|2021-12-13 12:32:10|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|17431.05|0
1639398750000|2021-12-13 12:32:30|17430.49|17430.49|17430.49|17430.49|17430.49|17430.49|17430.49|17430.49|0
1639398820000|2021-12-13 12:33:40|17430.03|17430.03|17430.96|17430.96|17430.96|17430.96|17430.03|17430.03|0
1639398830000|2021-12-13 12:33:50|17430.49|17430.49|17430.49|17430.49|17430.49|17430.49|17430.49|17430.49|0
1639398900000|2021-12-13 12:35:00|17430.96|17430.96|17430.49|17430.49|17430.96|17430.96|17430.02|17430.02|0
1639398940000|2021-12-13 12:35:40|17427.75|17427.75|17426.83|17426.83|17427.75|17427.75|17425.01|17425.01|0
1639398950000|2021-12-13 12:35:50|17425.01|17425.01|17425.48|17425.48|17425.48|17425.48|17425.01|17425.01|0
1639398960000|2021-12-13 12:36:00|17425.07|17425.07|17425.07|17425.07|17425.07|17425.07|17425.07|17425.07|0
1639399010000|2021-12-13 12:36:50|17424.25|17424.25|17422.2|17422.2|17424.25|17424.25|17421.38|17421.38|0
1639399030000|2021-12-13 12:37:10|17421.29|17421.29|17420.37|17420.37|17421.29|17421.29|17420.37|17420.37|0
1639399060000|2021-12-13 12:37:40|17422.2|17422.2|17422.2|17422.2|17422.2|17422.2|17422.2|17422.2|0
1639399080000|2021-12-13 12:38:00|17423.83|17423.83|17423.83|17423.83|17423.83|17423.83|17423.83|17423.83|0
1639399140000|2021-12-13 12:39:00|17422.2|17422.2|17422.2|17422.2|17422.2|17422.2|17422.2|17422.2|0
1639399150000|2021-12-13 12:39:10|17420.79|17420.79|17420.79|17420.79|17420.79|17420.79|17420.79|17420.79|0
1639399160000|2021-12-13 12:39:20|17422.42|17422.42|17422.42|17422.42|17422.42|17422.42|17422.42|17422.42|0
1639399200000|2021-12-13 12:40:00|17420.75|17420.75|17420.75|17420.75|17420.75|17420.75|17420.75|17420.75|0
1639399210000|2021-12-13 12:40:10|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|0
1639399220000|2021-12-13 12:40:20|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|17420.64|0
1639399270000|2021-12-13 12:41:10|17420.84|17420.84|17420.84|17420.84|17420.84|17420.84|17420.84|17420.84|0
1639399280000|2021-12-13 12:41:20|17419.9|17419.9|17419.9|17419.9|17419.9|17419.9|17419.9|17419.9|0
1639399300000|2021-12-13 12:41:40|17420.37|17420.37|17420.37|17420.37|17420.37|17420.37|17420.37|17420.37|0
1639399310000|2021-12-13 12:41:50|17421.8|17421.8|17424.35|17424.35|17424.35|17424.35|17421.8|17421.8|0
1639399320000|2021-12-13 12:42:00|17423.44|17423.44|17423.23|17423.23|17423.44|17423.44|17423.23|17423.23|0
1639399350000|2021-12-13 12:42:30|17421.6|17421.6|17419.77|17419.77|17421.6|17421.6|17419.77|17419.77|0
1639399380000|2021-12-13 12:43:00|17420.24|17420.24|17420.24|17420.24|17420.24|17420.24|17420.24|17420.24|0
1639399500000|2021-12-13 12:45:00|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|17421.87|0
1639399510000|2021-12-13 12:45:10|17422.35|17422.35|17420.86|17420.86|17422.35|17422.35|17420.86|17420.86|0
1639399520000|2021-12-13 12:45:20|17420.04|17420.04|17419.23|17419.23|17420.04|17420.04|17419.23|17419.23|0
1639399560000|2021-12-13 12:46:00|17418.28|17418.28|17418.49|17418.49|17418.49|17418.49|17418.28|17418.28|0
1639399570000|2021-12-13 12:46:10|17418.96|17418.96|17418.49|17418.49|17418.96|17418.96|17418.49|17418.49|0
1639399590000|2021-12-13 12:46:30|17419.4|17419.4|17418.49|17418.49|17419.4|17419.4|17418.49|17418.49|0
1639399650000|2021-12-13 12:47:30|17418.02|17418.02|17416.16|17416.16|17418.02|17418.02|17416.16|17416.16|0
1639399740000|2021-12-13 12:49:00|17415.69|17415.69|17415.22|17415.22|17415.69|17415.69|17415.22|17415.22|0
1639399750000|2021-12-13 12:49:10|17415.69|17415.69|17415.69|17415.69|17415.69|17415.69|17415.69|17415.69|0
1639399770000|2021-12-13 12:49:30|17414.75|17414.75|17416.17|17416.17|17416.17|17416.17|17414.3|17414.3|0
1639399780000|2021-12-13 12:49:40|17417.08|17417.08|17417.99|17417.99|17417.99|17417.99|17417.08|17417.08|0
1639399790000|2021-12-13 12:49:50|17416.01|17416.01|17415.07|17415.07|17416.01|17416.01|17415.07|17415.07|0
1639399830000|2021-12-13 12:50:30|17415.51|17415.51|17413.06|17413.06|17415.51|17415.51|17413.06|17413.06|0
1639399850000|2021-12-13 12:50:50|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|17410.83|0
1639399860000|2021-12-13 12:51:00|17407.97|17407.97|17407.74|17407.74|17407.97|17407.97|17407.74|17407.74|0
1639399890000|2021-12-13 12:51:30|17410.23|17410.23|17410.23|17410.23|17410.23|17410.23|17410.23|17410.23|0
1639399930000|2021-12-13 12:52:10|17409.76|17409.76|17407.01|17407.01|17409.76|17409.76|17407.01|17407.01|0
1639399940000|2021-12-13 12:52:20|17406.2|17406.2|17406.2|17406.2|17406.2|17406.2|17406.2|17406.2|0
1639399950000|2021-12-13 12:52:30|17404.37|17404.37|17404.73|17404.73|17404.73|17404.73|17404.37|17404.37|0
1639399960000|2021-12-13 12:52:40|17403.29|17403.29|17402.06|17402.06|17403.29|17403.29|17401.25|17401.25|0
1639399970000|2021-12-13 12:52:50|17402.47|17402.47|17402.01|17402.01|17402.47|17402.47|17402.01|17402.01|0
1639399980000|2021-12-13 12:53:00|17403.64|17403.64|17405.07|17405.07|17405.07|17405.07|17403.64|17403.64|0
1639400010000|2021-12-13 12:53:30|17405.3|17405.3|17405.3|17405.3|17405.3|17405.3|17405.3|17405.3|0
1639400050000|2021-12-13 12:54:10|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|17404.35|0
1639400060000|2021-12-13 12:54:20|17404.15|17404.15|17402.72|17402.72|17404.35|17404.35|17402.72|17402.72|0
1639400090000|2021-12-13 12:54:50|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|17401.61|0
1639400100000|2021-12-13 12:55:00|17402.08|17402.08|17402.08|17402.08|17402.08|17402.08|17402.08|17402.08|0
1639400110000|2021-12-13 12:55:10|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|17402.89|0
1639400160000|2021-12-13 12:56:00|17404.29|17404.29|17404.29|17404.29|17404.29|17404.29|17404.29|17404.29|0
1639400170000|2021-12-13 12:56:10|17407.28|17407.28|17411.34|17411.34|17411.34|17411.34|17407.28|17407.28|0
1639400270000|2021-12-13 12:57:50|17411.81|17411.81|17411.81|17411.81|17411.81|17411.81|17411.81|17411.81|0
1639400280000|2021-12-13 12:58:00|17414.03|17414.03|17416.23|17416.23|17416.23|17416.23|17414.03|17414.03|0
1639400340000|2021-12-13 12:59:00|17415.73|17415.73|17415.73|17415.73|17415.73|17415.73|17415.73|17415.73|0
1639400350000|2021-12-13 12:59:10|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|17415.27|0
1639400380000|2021-12-13 12:59:40|17414.82|17414.82|17414.01|17414.01|17414.82|17414.82|17414.01|17414.01|0
1639400390000|2021-12-13 12:59:50|17413.34|17413.34|17413.34|17413.34|17413.34|17413.34|17413.34|17413.34|0
1639400400000|2021-12-13 13:00:00|17412.87|17412.87|17413.07|17413.07|17413.07|17413.07|17412.87|17412.87|0
1639400430000|2021-12-13 13:00:30|17413.52|17413.52|17413.52|17413.52|17413.52|17413.52|17413.52|17413.52|0
1639400450000|2021-12-13 13:00:50|17413.05|17413.05|17412.11|17412.11|17413.05|17413.05|17412.11|17412.11|0
1639400460000|2021-12-13 13:01:00|17410.38|17410.38|17406.1|17406.1|17410.38|17410.38|17406.1|17406.1|0
1639400470000|2021-12-13 13:01:10|17405.29|17405.29|17405.29|17405.29|17406.1|17406.1|17405.29|17405.29|0
1639400480000|2021-12-13 13:01:20|17404.79|17404.79|17405.61|17405.61|17405.61|17405.61|17404.79|17404.79|0
1639400630000|2021-12-13 13:03:50|17402.87|17402.87|17402.15|17402.15|17402.87|17402.87|17401.23|17401.23|0
1639400640000|2021-12-13 13:04:00|17403.06|17403.06|17403.06|17403.06|17403.06|17403.06|17403.06|17403.06|0
1639400660000|2021-12-13 13:04:20|17407.04|17407.04|17407.04|17407.04|17407.04|17407.04|17407.04|17407.04|0
1639400680000|2021-12-13 13:04:40|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|17406.57|0
1639400710000|2021-12-13 13:05:10|17407.39|17407.39|17407.39|17407.39|17407.39|17407.39|17407.39|17407.39|0
1639400740000|2021-12-13 13:05:40|17408.21|17408.21|17406.57|17406.57|17408.21|17408.21|17406.57|17406.57|0
1639400750000|2021-12-13 13:05:50|17404.75|17404.75|17401.49|17401.49|17404.75|17404.75|17401.49|17401.49|0
1639400790000|2021-12-13 13:06:30|17401.95|17401.95|17401.95|17401.95|17401.95|17401.95|17401.95|17401.95|0
1639400800000|2021-12-13 13:06:40|17399.09|17399.09|17401.95|17401.95|17401.95|17401.95|17399.09|17399.09|0
1639400810000|2021-12-13 13:06:50|17400.52|17400.52|17400.48|17400.48|17400.52|17400.52|17399.09|17399.09|0
1639400830000|2021-12-13 13:07:10|17400.02|17400.02|17400.02|17400.02|17400.02|17400.02|17400.02|17400.02|0
1639400840000|2021-12-13 13:07:20|17399.55|17399.55|17402.29|17402.29|17402.29|17402.29|17399.55|17399.55|0
1639400860000|2021-12-13 13:07:40|17402.76|17402.76|17402.76|17402.76|17402.76|17402.76|17402.76|17402.76|0
1639400890000|2021-12-13 13:08:10|17402.29|17402.29|17402.29|17402.29|17402.29|17402.29|17402.29|17402.29|0
1639400910000|2021-12-13 13:08:30|17401.47|17401.47|17402.29|17402.29|17402.29|17402.29|17401.47|17401.47|0
1639400920000|2021-12-13 13:08:40|17404.93|17404.93|17404.02|17404.02|17404.93|17404.93|17404.02|17404.02|0
1639400930000|2021-12-13 13:08:50|17402.38|17402.38|17400.75|17400.75|17402.38|17402.38|17400.75|17400.75|0
1639400940000|2021-12-13 13:09:00|17401.57|17401.57|17400.75|17400.75|17401.57|17401.57|17400.75|17400.75|0
1639400970000|2021-12-13 13:09:30|17401.57|17401.57|17401.57|17401.57|17401.57|17401.57|17401.57|17401.57|0
1639400980000|2021-12-13 13:09:40|17402.38|17402.38|17403.82|17403.82|17403.82|17403.82|17402.38|17402.38|0
1639400990000|2021-12-13 13:09:50|17405.45|17405.45|17414.42|17414.42|17414.42|17414.42|17405.45|17405.45|0
1639401000000|2021-12-13 13:10:00|17414.87|17414.87|17414.87|17414.87|17414.87|17414.87|17414.87|17414.87|0
1639401010000|2021-12-13 13:10:10|17413.44|17413.44|17413.9|17413.9|17413.9|17413.9|17413.44|17413.44|0
1639401020000|2021-12-13 13:10:20|17414.37|17414.37|17414.83|17414.83|17414.83|17414.83|17414.37|17414.37|0
1639401060000|2021-12-13 13:11:00|17415.77|17415.77|17415.77|17415.77|17415.77|17415.77|17415.77|17415.77|0
1639401070000|2021-12-13 13:11:10|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|17415.99|0
1639401110000|2021-12-13 13:11:50|17419.33|17419.33|17424.41|17424.41|17424.41|17424.41|17419.33|17419.33|0
1639401120000|2021-12-13 13:12:00|17424.96|17424.96|17424.96|17424.96|17424.96|17424.96|17424.96|17424.96|0
1639401130000|2021-12-13 13:12:10|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|17424.05|0
1639401170000|2021-12-13 13:12:50|17424.51|17424.51|17424.98|17424.98|17424.98|17424.98|17424.51|17424.51|0
1639401180000|2021-12-13 13:13:00|17424.07|17424.07|17423.6|17423.6|17424.07|17424.07|17423.6|17423.6|0
1639401190000|2021-12-13 13:13:10|17426.86|17426.86|17426.05|17426.05|17426.86|17426.86|17426.05|17426.05|0
1639401230000|2021-12-13 13:13:50|17425.11|17425.11|17425.11|17425.11|17425.11|17425.11|17425.11|17425.11|0
1639401270000|2021-12-13 13:14:30|17425.56|17425.56|17425.56|17425.56|17425.56|17425.56|17425.56|17425.56|0
1639401290000|2021-12-13 13:14:50|17422.7|17422.7|17427.44|17427.44|17427.44|17427.44|17422.7|17422.7|0
1639401300000|2021-12-13 13:15:00|17428.36|17428.36|17429.85|17429.85|17429.85|17429.85|17428.36|17428.36|0
1639401320000|2021-12-13 13:15:20|17428.93|17428.93|17428.47|17428.47|17428.93|17428.93|17428.47|17428.47|0
1639401360000|2021-12-13 13:16:00|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|17427.65|0
1639401410000|2021-12-13 13:16:50|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|17427.86|0
1639401470000|2021-12-13 13:17:50|17429.49|17429.49|17429.49|17429.49|17429.49|17429.49|17429.49|17429.49|0
1639401520000|2021-12-13 13:18:40|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|0
1639401630000|2021-12-13 13:20:30|17429.01|17429.01|17429.01|17429.01|17429.01|17429.01|17429.01|17429.01|0
1639401650000|2021-12-13 13:20:50|17428.54|17428.54|17428.54|17428.54|17428.54|17428.54|17428.54|17428.54|0
1639401680000|2021-12-13 13:21:20|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|0
1639401690000|2021-12-13 13:21:30|17427.6|17427.6|17427.13|17427.13|17427.6|17427.6|17427.13|17427.13|0
1639401710000|2021-12-13 13:21:50|17427.59|17427.59|17428.06|17428.06|17428.06|17428.06|17427.59|17427.59|0
1639401730000|2021-12-13 13:22:10|17428.99|17428.99|17429.46|17429.46|17429.46|17429.46|17428.99|17428.99|0
1639401750000|2021-12-13 13:22:30|17428.52|17428.52|17427.59|17427.59|17428.52|17428.52|17427.59|17427.59|0
1639401820000|2021-12-13 13:23:40|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|17426.65|0
1639401850000|2021-12-13 13:24:10|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|0
1639401860000|2021-12-13 13:24:20|17428.05|17428.05|17428.05|17428.05|17428.05|17428.05|17428.05|17428.05|0
1639401870000|2021-12-13 13:24:30|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|0
1639401890000|2021-12-13 13:24:50|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|17428.52|0
1639401900000|2021-12-13 13:25:00|17428.05|17428.05|17428.05|17428.05|17428.05|17428.05|17428.05|17428.05|0
1639401910000|2021-12-13 13:25:10|17428.52|17428.52|17429.45|17429.45|17429.45|17429.45|17428.52|17428.52|0
1639401920000|2021-12-13 13:25:20|17429.91|17429.91|17429.91|17429.91|17429.91|17429.91|17429.91|17429.91|0
1639401930000|2021-12-13 13:25:30|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|17428.98|0
1639401940000|2021-12-13 13:25:40|17428.52|17428.52|17428.98|17428.98|17428.98|17428.98|17428.05|17428.05|0
1639401950000|2021-12-13 13:25:50|17429.45|17429.45|17429.8|17429.8|17430.26|17430.26|17429.45|17429.45|0
1639401960000|2021-12-13 13:26:00|17429.33|17429.33|17439.42|17439.42|17439.42|17439.42|17429.33|17429.33|0
1639401970000|2021-12-13 13:26:10|17441.25|17441.25|17444.08|17444.08|17444.08|17444.08|17441.25|17441.25|0
1639401980000|2021-12-13 13:26:20|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|0
1639401990000|2021-12-13 13:26:30|17444.02|17444.02|17444.02|17444.02|17444.02|17444.02|17444.02|17444.02|0
1639402000000|2021-12-13 13:26:40|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|0
1639402020000|2021-12-13 13:27:00|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|17443.58|0
1639402040000|2021-12-13 13:27:20|17441.71|17441.71|17441.71|17441.71|17441.71|17441.71|17441.71|17441.71|0
1639402060000|2021-12-13 13:27:40|17439.85|17439.85|17438.41|17438.41|17439.85|17439.85|17438.41|17438.41|0
1639402070000|2021-12-13 13:27:50|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|0
1639402080000|2021-12-13 13:28:00|17440.86|17440.86|17441.68|17441.68|17441.68|17441.68|17440.86|17440.86|0
1639402090000|2021-12-13 13:28:10|17442.5|17442.5|17440.86|17440.86|17442.5|17442.5|17440.86|17440.86|0
1639402100000|2021-12-13 13:28:20|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|17440.05|0
1639402130000|2021-12-13 13:28:50|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|17437.72|0
1639402180000|2021-12-13 13:29:40|17439.35|17439.35|17439.35|17439.35|17439.35|17439.35|17439.35|17439.35|0
1639402200000|2021-12-13 13:30:00|17440.26|17440.26|17439.35|17439.35|17440.26|17440.26|17439.35|17439.35|0
1639402230000|2021-12-13 13:30:30|17442.62|17442.62|17442.62|17442.62|17442.62|17442.62|17442.62|17442.62|0
1639402250000|2021-12-13 13:30:50|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|17442.15|0
1639402330000|2021-12-13 13:32:10|17441.68|17441.68|17444.48|17444.48|17444.48|17444.48|17441.68|17441.68|0
1639402340000|2021-12-13 13:32:20|17444.95|17444.95|17444.48|17444.48|17444.95|17444.95|17444.48|17444.48|0
1639402350000|2021-12-13 13:32:30|17443.54|17443.54|17443.54|17443.54|17443.54|17443.54|17443.54|17443.54|0
1639402390000|2021-12-13 13:33:10|17443.77|17443.77|17445.2|17445.2|17445.2|17445.2|17443.77|17443.77|0
1639402410000|2021-12-13 13:33:30|17443.57|17443.57|17442.65|17442.65|17443.57|17443.57|17442.65|17442.65|0
1639402420000|2021-12-13 13:33:40|17442.43|17442.43|17442.43|17442.43|17442.43|17442.43|17442.43|17442.43|0
1639402430000|2021-12-13 13:33:50|17443.25|17443.25|17443.25|17443.25|17443.25|17443.25|17443.25|17443.25|0
1639402450000|2021-12-13 13:34:10|17441.84|17441.84|17441.84|17441.84|17441.84|17441.84|17441.84|17441.84|0
1639402460000|2021-12-13 13:34:20|17443.27|17443.27|17443.27|17443.27|17443.27|17443.27|17443.27|17443.27|0
1639402510000|2021-12-13 13:35:10|17445|17445|17445.82|17445.82|17446.63|17446.63|17445|17445|0
1639402530000|2021-12-13 13:35:30|17446.23|17446.23|17446.84|17446.84|17446.84|17446.84|17446.23|17446.23|0
1639402550000|2021-12-13 13:35:50|17447.05|17447.05|17447.96|17447.96|17447.96|17447.96|17447.05|17447.05|0
1639402590000|2021-12-13 13:36:30|17448.89|17448.89|17448.89|17448.89|17448.89|17448.89|17448.89|17448.89|0
1639402610000|2021-12-13 13:36:50|17448.43|17448.43|17449.34|17449.34|17449.34|17449.34|17448.43|17448.43|0
1639402620000|2021-12-13 13:37:00|17447.71|17447.71|17447.71|17447.71|17447.71|17447.71|17447.71|17447.71|0
1639402650000|2021-12-13 13:37:30|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|17446.89|0
1639402680000|2021-12-13 13:38:00|17445.78|17445.78|17445.78|17445.78|17445.78|17445.78|17445.78|17445.78|0
1639402690000|2021-12-13 13:38:10|17446.59|17446.59|17446.59|17446.59|17446.59|17446.59|17446.59|17446.59|0
1639402700000|2021-12-13 13:38:20|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|0
1639402730000|2021-12-13 13:38:50|17446.5|17446.5|17446.5|17446.5|17446.5|17446.5|17446.5|17446.5|0
1639402740000|2021-12-13 13:39:00|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|0
1639402760000|2021-12-13 13:39:20|17449.76|17449.76|17449.76|17449.76|17449.76|17449.76|17449.76|17449.76|0
1639402770000|2021-12-13 13:39:30|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|17449.29|0
1639402860000|2021-12-13 13:41:00|17450.11|17450.11|17450.67|17450.67|17450.67|17450.67|17450.11|17450.11|0
1639402870000|2021-12-13 13:41:10|17450.2|17450.2|17450.2|17450.2|17450.2|17450.2|17450.2|17450.2|0
1639402910000|2021-12-13 13:41:50|17448.57|17448.57|17448.57|17448.57|17448.57|17448.57|17448.57|17448.57|0
1639402920000|2021-12-13 13:42:00|17448.16|17448.16|17448.16|17448.16|17448.16|17448.16|17448.16|17448.16|0
1639402980000|2021-12-13 13:43:00|17447.95|17447.95|17447.95|17447.95|17447.95|17447.95|17447.95|17447.95|0
1639402990000|2021-12-13 13:43:10|17447.48|17447.48|17446.09|17446.09|17447.48|17447.48|17446.09|17446.09|0
1639403000000|2021-12-13 13:43:20|17446.55|17446.55|17439.31|17439.31|17446.55|17446.55|17439.31|17439.31|0
1639403030000|2021-12-13 13:43:50|17438.2|17438.2|17436.3|17436.3|17438.2|17438.2|17435.35|17435.35|0
1639403040000|2021-12-13 13:44:00|17436.77|17436.77|17436.77|17436.77|17436.77|17436.77|17436.77|17436.77|0
1639403050000|2021-12-13 13:44:10|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|17437.68|0
1639403060000|2021-12-13 13:44:20|17439.08|17439.08|17439.99|17439.99|17439.99|17439.99|17439.08|17439.08|0
1639403090000|2021-12-13 13:44:50|17439.52|17439.52|17439.52|17439.52|17439.52|17439.52|17439.52|17439.52|0
1639403110000|2021-12-13 13:45:10|17439.08|17439.08|17439.08|17439.08|17439.08|17439.08|17439.08|17439.08|0
1639403150000|2021-12-13 13:45:50|17439.89|17439.89|17439.38|17439.38|17439.89|17439.89|17439.38|17439.38|0
1639403160000|2021-12-13 13:46:00|17438.44|17438.44|17439.88|17439.88|17439.88|17439.88|17438.44|17438.44|0
1639403170000|2021-12-13 13:46:10|17439.21|17439.21|17439.21|17439.21|17439.21|17439.21|17439.21|17439.21|0
1639403200000|2021-12-13 13:46:40|17440.02|17440.02|17440.02|17440.02|17440.02|17440.02|17440.02|17440.02|0
1639403220000|2021-12-13 13:47:00|17439.21|17439.21|17438.29|17438.29|17439.21|17439.21|17438.29|17438.29|0
1639403260000|2021-12-13 13:47:40|17439.23|17439.23|17439.7|17439.7|17439.7|17439.7|17438.76|17438.76|0
1639403280000|2021-12-13 13:48:00|17440.17|17440.17|17440.17|17440.17|17440.17|17440.17|17440.17|17440.17|0
1639403290000|2021-12-13 13:48:10|17439.24|17439.24|17437.61|17437.61|17439.24|17439.24|17437.61|17437.61|0
1639403310000|2021-12-13 13:48:30|17436.79|17436.79|17436.79|17436.79|17436.79|17436.79|17436.79|17436.79|0
1639403330000|2021-12-13 13:48:50|17434.89|17434.89|17432.64|17432.64|17434.89|17434.89|17432.64|17432.64|0
1639403340000|2021-12-13 13:49:00|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|17433.11|0
1639403370000|2021-12-13 13:49:30|17433.78|17433.78|17433.78|17433.78|17433.78|17433.78|17433.78|17433.78|0
1639403380000|2021-12-13 13:49:40|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|0
1639403390000|2021-12-13 13:49:50|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|17436.03|0
1639403400000|2021-12-13 13:50:00|17435.56|17435.56|17435.56|17435.56|17435.56|17435.56|17435.56|17435.56|0
1639403430000|2021-12-13 13:50:30|17434.65|17434.65|17434.65|17434.65|17434.65|17434.65|17434.65|17434.65|0
1639403440000|2021-12-13 13:50:40|17435.56|17435.56|17435.56|17435.56|17435.56|17435.56|17435.56|17435.56|0
1639403480000|2021-12-13 13:51:20|17433.08|17433.08|17433.08|17433.08|17433.08|17433.08|17433.08|17433.08|0
1639403490000|2021-12-13 13:51:30|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|17432.26|0
1639403520000|2021-12-13 13:52:00|17431.76|17431.76|17432.56|17432.56|17433.05|17433.05|17431.76|17431.76|0
1639403560000|2021-12-13 13:52:40|17432.09|17432.09|17432.09|17432.09|17432.09|17432.09|17432.09|17432.09|0
1639403620000|2021-12-13 13:53:40|17427.81|17427.81|17426.08|17426.08|17427.81|17427.81|17426.08|17426.08|0
1639403630000|2021-12-13 13:53:50|17424.97|17424.97|17425.53|17425.53|17425.53|17425.53|17424.97|17424.97|0
1639403660000|2021-12-13 13:54:20|17425.32|17425.32|17425.32|17425.32|17425.32|17425.32|17425.32|17425.32|0
1639403670000|2021-12-13 13:54:30|17424.5|17424.5|17424.5|17424.5|17424.5|17424.5|17424.5|17424.5|0
1639403680000|2021-12-13 13:54:40|17424.03|17424.03|17424.03|17424.03|17424.03|17424.03|17424.03|17424.03|0
1639403690000|2021-12-13 13:54:50|17423.56|17423.56|17423.56|17423.56|17423.56|17423.56|17423.56|17423.56|0
1639403700000|2021-12-13 13:55:00|17422.13|17422.13|17417.9|17417.9|17422.13|17422.13|17417.9|17417.9|0
1639403720000|2021-12-13 13:55:20|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|17417.4|0
1639403740000|2021-12-13 13:55:40|17416.93|17416.93|17416.11|17416.11|17416.93|17416.93|17416.11|17416.11|0
1639403750000|2021-12-13 13:55:50|17415.64|17415.64|17415.64|17415.64|17415.64|17415.64|17415.64|17415.64|0
1639403810000|2021-12-13 13:56:50|17416.2|17416.2|17414.77|17414.77|17416.2|17416.2|17414.77|17414.77|0
1639403820000|2021-12-13 13:57:00|17413.65|17413.65|17413.65|17413.65|17413.65|17413.65|17413.65|17413.65|0
1639403910000|2021-12-13 13:58:30|17413.19|17413.19|17415.09|17415.09|17415.09|17415.09|17413.19|17413.19|0
1639403920000|2021-12-13 13:58:40|17416|17416|17416|17416|17416|17416|17416|17416|0
1639403930000|2021-12-13 13:58:50|17417.12|17417.12|17417.12|17417.12|17417.12|17417.12|17417.12|17417.12|0
1639403950000|2021-12-13 13:59:10|17415.63|17415.63|17413.99|17413.99|17415.63|17415.63|17413.99|17413.99|0
1639403960000|2021-12-13 13:59:20|17412.17|17412.17|17409.79|17409.79|17412.17|17412.17|17409.79|17409.79|0
1639403970000|2021-12-13 13:59:30|17410.61|17410.61|17410.61|17410.61|17410.61|17410.61|17410.61|17410.61|0
1639403990000|2021-12-13 13:59:50|17410.14|17410.14|17410.61|17410.61|17410.61|17410.61|17410.14|17410.14|0
1639404070000|2021-12-13 14:01:10|17407.74|17407.74|17406.93|17406.93|17407.74|17407.74|17406.93|17406.93|0
1639404080000|2021-12-13 14:01:20|17406.01|17406.01|17404.58|17404.58|17406.01|17406.01|17404.58|17404.58|0
1639404110000|2021-12-13 14:01:50|17406.01|17406.01|17406.01|17406.01|17406.01|17406.01|17406.01|17406.01|0
1639404120000|2021-12-13 14:02:00|17405.54|17405.54|17405.75|17405.75|17405.75|17405.75|17405.54|17405.54|0
1639404150000|2021-12-13 14:02:30|17407.48|17407.48|17407.48|17407.48|17407.48|17407.48|17407.48|17407.48|0
1639404170000|2021-12-13 14:02:50|17408.39|17408.39|17408.39|17408.39|17408.39|17408.39|17408.39|17408.39|0
1639404180000|2021-12-13 14:03:00|17407.28|17407.28|17407.28|17407.28|17407.28|17407.28|17407.28|17407.28|0
1639404190000|2021-12-13 14:03:10|17407.48|17407.48|17408.92|17408.92|17408.92|17408.92|17407.48|17407.48|0
1639404200000|2021-12-13 14:03:20|17408|17408|17408|17408|17408|17408|17408|17408|0
1639404220000|2021-12-13 14:03:40|17408.82|17408.82|17408.82|17408.82|17408.82|17408.82|17408.82|17408.82|0
1639404230000|2021-12-13 14:03:50|17407.7|17407.7|17407.11|17407.11|17407.93|17407.93|17407.11|17407.11|0
1639404240000|2021-12-13 14:04:00|17406.9|17406.9|17406.9|17406.9|17406.9|17406.9|17406.9|17406.9|0
1639404250000|2021-12-13 14:04:10|17407.38|17407.38|17407.84|17407.84|17407.84|17407.84|17407.38|17407.38|0
1639404290000|2021-12-13 14:04:50|17407.37|17407.37|17406.46|17406.46|17407.37|17407.37|17406.46|17406.46|0
1639404310000|2021-12-13 14:05:10|17405.99|17405.99|17405.99|17405.99|17405.99|17405.99|17405.99|17405.99|0
1639404350000|2021-12-13 14:05:50|17407.62|17407.62|17409.87|17409.87|17409.87|17409.87|17407.62|17407.62|0
1639404360000|2021-12-13 14:06:00|17410.69|17410.69|17410.69|17410.69|17410.69|17410.69|17410.69|17410.69|0
1639404390000|2021-12-13 14:06:30|17412.51|17412.51|17412.51|17412.51|17412.51|17412.51|17412.51|17412.51|0
1639404400000|2021-12-13 14:06:40|17413.33|17413.33|17413.55|17413.55|17413.55|17413.55|17413.33|17413.33|0
1639404460000|2021-12-13 14:07:40|17414.05|17414.05|17415.95|17415.95|17415.95|17415.95|17414.05|17414.05|0
1639404470000|2021-12-13 14:07:50|17415.49|17415.49|17416.51|17416.51|17416.51|17416.51|17414.52|17414.52|0
1639404480000|2021-12-13 14:08:00|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|17417.42|0
1639404530000|2021-12-13 14:08:50|17416.14|17416.14|17413.94|17413.94|17416.14|17416.14|17413.94|17413.94|0
1639404540000|2021-12-13 14:09:00|17413.47|17413.47|17412.91|17412.91|17413.47|17413.47|17412.91|17412.91|0
1639404550000|2021-12-13 14:09:10|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|0
1639404570000|2021-12-13 14:09:30|17411.97|17411.97|17411.5|17411.5|17411.97|17411.97|17411.5|17411.5|0
1639404610000|2021-12-13 14:10:10|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|0
1639404620000|2021-12-13 14:10:20|17412.23|17412.23|17412.23|17412.23|17412.23|17412.23|17412.23|17412.23|0
1639404630000|2021-12-13 14:10:30|17413.67|17413.67|17413.67|17413.67|17413.67|17413.67|17413.67|17413.67|0
1639404640000|2021-12-13 14:10:40|17414.33|17414.33|17415.15|17415.15|17415.15|17415.15|17414.33|17414.33|0
1639404650000|2021-12-13 14:10:50|17416.07|17416.07|17417.01|17417.01|17417.01|17417.01|17416.07|17416.07|0
1639404720000|2021-12-13 14:12:00|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|17417.92|0
1639404730000|2021-12-13 14:12:10|17418.14|17418.14|17418.14|17418.14|17418.14|17418.14|17418.14|17418.14|0
1639404780000|2021-12-13 14:13:00|17419.26|17419.26|17420.93|17420.93|17420.93|17420.93|17419.26|17419.26|0
1639404800000|2021-12-13 14:13:20|17419.5|17419.5|17421.13|17421.13|17421.13|17421.13|17419.5|17419.5|0
1639404810000|2021-12-13 14:13:30|17420.57|17420.57|17420.57|17420.57|17420.57|17420.57|17420.57|17420.57|0
1639404830000|2021-12-13 14:13:50|17422.39|17422.39|17421.92|17421.92|17422.39|17422.39|17421.92|17421.92|0
1639404850000|2021-12-13 14:14:10|17422.84|17422.84|17422.84|17422.84|17422.84|17422.84|17422.84|17422.84|0
1639404880000|2021-12-13 14:14:40|17421.84|17421.84|17422.34|17422.34|17422.34|17422.34|17421.84|17421.84|0
1639404900000|2021-12-13 14:15:00|17423.25|17423.25|17423.25|17423.25|17423.25|17423.25|17423.25|17423.25|0
1639404920000|2021-12-13 14:15:20|17422.79|17422.79|17422.32|17422.32|17422.79|17422.79|17422.32|17422.32|0
1639404960000|2021-12-13 14:16:00|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|17423.31|0
1639404970000|2021-12-13 14:16:10|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|17423.81|0
1639404980000|2021-12-13 14:16:20|17424.3|17424.3|17424.3|17424.3|17424.3|17424.3|17424.3|17424.3|0
1639404990000|2021-12-13 14:16:30|17425.24|17425.24|17425.24|17425.24|17425.24|17425.24|17425.24|17425.24|0
1639405020000|2021-12-13 14:17:00|17424.43|17424.43|17424.43|17424.43|17424.43|17424.43|17424.43|17424.43|0
1639405040000|2021-12-13 14:17:20|17423.51|17423.51|17423.31|17423.31|17423.51|17423.51|17423.31|17423.31|0
1639405110000|2021-12-13 14:18:30|17420.44|17420.44|17421.88|17421.88|17421.88|17421.88|17420.44|17420.44|0
1639405120000|2021-12-13 14:18:40|17420.94|17420.94|17420.94|17420.94|17420.94|17420.94|17420.94|17420.94|0
1639405130000|2021-12-13 14:18:50|17420|17420|17420|17420|17420|17420|17420|17420|0
1639405140000|2021-12-13 14:19:00|17419.19|17419.19|17421.64|17421.64|17421.64|17421.64|17419.19|17419.19|0
1639405150000|2021-12-13 14:19:10|17420.82|17420.82|17420.35|17420.35|17420.82|17420.82|17420.35|17420.35|0
1639405180000|2021-12-13 14:19:40|17419.89|17419.89|17419.89|17419.89|17419.89|17419.89|17419.89|17419.89|0
1639405200000|2021-12-13 14:20:00|17420.7|17420.7|17422.6|17422.6|17422.6|17422.6|17420.7|17420.7|0
1639405210000|2021-12-13 14:20:10|17423.07|17423.07|17423.07|17423.07|17423.07|17423.07|17423.07|17423.07|0
1639405220000|2021-12-13 14:20:20|17426.24|17426.24|17428.17|17428.17|17428.17|17428.17|17426.24|17426.24|0
1639405240000|2021-12-13 14:20:40|17431|17431|17434.16|17434.16|17434.16|17434.16|17431|17431|0
1639405260000|2021-12-13 14:21:00|17433.25|17433.25|17433.66|17433.66|17433.66|17433.66|17433.25|17433.25|0
1639405270000|2021-12-13 14:21:10|17433.04|17433.04|17433.25|17433.25|17433.25|17433.25|17433.04|17433.04|0
1639405280000|2021-12-13 14:21:20|17428.09|17428.09|17426.66|17426.66|17428.09|17428.09|17426.66|17426.66|0
1639405290000|2021-12-13 14:21:30|17425.23|17425.23|17425.23|17425.23|17425.23|17425.23|17425.23|17425.23|0
1639405300000|2021-12-13 14:21:40|17424.31|17424.31|17423.5|17423.5|17424.31|17424.31|17423.5|17423.5|0
1639405320000|2021-12-13 14:22:00|17422.06|17422.06|17422.06|17422.06|17422.06|17422.06|17421.15|17421.15|0
1639405330000|2021-12-13 14:22:10|17421.15|17421.15|17421.15|17421.15|17421.15|17421.15|17421.15|17421.15|0
1639405340000|2021-12-13 14:22:20|17420.33|17420.33|17420.33|17420.33|17420.33|17420.33|17420.33|17420.33|0
1639405380000|2021-12-13 14:23:00|17419.84|17419.84|17419.84|17419.84|17419.84|17419.84|17419.84|17419.84|0
1639405410000|2021-12-13 14:23:30|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|17419.37|0
1639405440000|2021-12-13 14:24:00|17419.14|17419.14|17419.14|17419.14|17419.14|17419.14|17419.14|17419.14|0
1639405460000|2021-12-13 14:24:20|17419.76|17419.76|17419.76|17419.76|17419.76|17419.76|17419.76|17419.76|0
1639405470000|2021-12-13 14:24:30|17420.23|17420.23|17420.23|17420.23|17420.23|17420.23|17419.76|17419.76|0
1639405480000|2021-12-13 14:24:40|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|0
1639405500000|2021-12-13 14:25:00|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|17418.7|0
1639405510000|2021-12-13 14:25:10|17417.78|17417.78|17414.92|17414.92|17417.78|17417.78|17414.92|17414.92|0
1639405560000|2021-12-13 14:26:00|17414.45|17414.45|17414.45|17414.45|17414.45|17414.45|17414.45|17414.45|0
1639405570000|2021-12-13 14:26:10|17413.98|17413.98|17413.98|17413.98|17413.98|17413.98|17413.98|17413.98|0
1639405580000|2021-12-13 14:26:20|17412.3|17412.3|17412.3|17412.3|17412.3|17412.3|17412.3|17412.3|0
1639405590000|2021-12-13 14:26:30|17411.02|17411.02|17406.66|17406.66|17411.02|17411.02|17406.66|17406.66|0
1639405600000|2021-12-13 14:26:40|17406.19|17406.19|17403.32|17403.32|17406.19|17406.19|17403.32|17403.32|0
1639405610000|2021-12-13 14:26:50|17401.89|17401.89|17400.46|17400.46|17401.89|17401.89|17400.46|17400.46|0
1639405620000|2021-12-13 14:27:00|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|17399.55|0
1639405630000|2021-12-13 14:27:10|17399.08|17399.08|17400.71|17400.71|17400.71|17400.71|17399.08|17399.08|0
1639405640000|2021-12-13 14:27:20|17399.08|17399.08|17400.71|17400.71|17400.71|17400.71|17398.26|17398.26|0
1639405650000|2021-12-13 14:27:30|17400.24|17400.24|17400.24|17400.24|17400.24|17400.24|17400.24|17400.24|0
1639405660000|2021-12-13 14:27:40|17401.88|17401.88|17402.35|17402.35|17402.35|17402.35|17401.88|17401.88|0
1639405680000|2021-12-13 14:28:00|17403.78|17403.78|17403.78|17403.78|17403.78|17403.78|17403.78|17403.78|0
1639405700000|2021-12-13 14:28:20|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|17404.24|0
1639405710000|2021-12-13 14:28:30|17404.66|17404.66|17404.66|17404.66|17404.66|17404.66|17404.66|17404.66|0
1639405720000|2021-12-13 14:28:40|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|17403.84|0
1639405730000|2021-12-13 14:28:50|17404.31|17404.31|17403.95|17403.95|17404.77|17404.77|17403.95|17403.95|0
1639405740000|2021-12-13 14:29:00|17403.14|17403.14|17402.93|17402.93|17403.14|17403.14|17402.67|17402.67|0
1639405760000|2021-12-13 14:29:20|17403.75|17403.75|17403.75|17403.75|17403.75|17403.75|17403.75|17403.75|0
1639405780000|2021-12-13 14:29:40|17402.32|17402.32|17397.7|17397.7|17402.32|17402.32|17397.7|17397.7|0
1639405790000|2021-12-13 14:29:50|17397.23|17397.23|17392.68|17392.68|17397.7|17397.7|17392.68|17392.68|0
1639405800000|2021-12-13 14:30:00|17392.01|17392.01|17392.49|17392.49|17392.49|17392.49|17391.54|17391.54|0
1639405820000|2021-12-13 14:30:20|17393.43|17393.43|17397.52|17397.52|17397.67|17397.67|17393.43|17393.43|0
1639405840000|2021-12-13 14:30:40|17397.99|17397.99|17397.99|17397.99|17397.99|17397.99|17397.99|17397.99|0
1639405870000|2021-12-13 14:31:10|17398.19|17398.19|17398.19|17398.19|17398.19|17398.19|17398.19|17398.19|0
1639405880000|2021-12-13 14:31:20|17399.62|17399.62|17399.62|17399.62|17400.18|17400.18|17399.62|17399.62|0
1639405890000|2021-12-13 14:31:30|17398.19|17398.19|17400.54|17400.54|17400.54|17400.54|17398.19|17398.19|0
1639405940000|2021-12-13 14:32:20|17401.01|17401.01|17399.08|17399.08|17401.01|17401.01|17399.08|17399.08|0
1639405950000|2021-12-13 14:32:30|17398.26|17398.26|17397.79|17397.79|17398.26|17398.26|17397.79|17397.79|0
1639405960000|2021-12-13 14:32:40|17396.85|17396.85|17397.88|17397.88|17397.88|17397.88|17396.85|17396.85|0
1639405970000|2021-12-13 14:32:50|17396.45|17396.45|17392.5|17392.5|17396.45|17396.45|17392.5|17392.5|0
1639405990000|2021-12-13 14:33:10|17392.99|17392.99|17395.39|17395.39|17395.39|17395.39|17392.99|17392.99|0
1639406000000|2021-12-13 14:33:20|17396.82|17396.82|17396.82|17396.82|17396.82|17396.82|17396.82|17396.82|0
1639406010000|2021-12-13 14:33:30|17396.36|17396.36|17394.87|17394.87|17396.36|17396.36|17394.87|17394.87|0
1639406020000|2021-12-13 14:33:40|17393.38|17393.38|17391.39|17391.39|17393.38|17393.38|17390.58|17390.58|0
1639406030000|2021-12-13 14:33:50|17390.84|17390.84|17387.67|17387.67|17390.84|17390.84|17387.47|17387.47|0
1639406040000|2021-12-13 14:34:00|17386.76|17386.76|17387.58|17387.58|17388.39|17388.39|17386.76|17386.76|0
1639406050000|2021-12-13 14:34:10|17386.09|17386.09|17386.09|17386.09|17386.09|17386.09|17386.09|17386.09|0
1639406070000|2021-12-13 14:34:30|17385.62|17385.62|17386.09|17386.09|17386.09|17386.09|17385.62|17385.62|0
1639406080000|2021-12-13 14:34:40|17384.26|17384.26|17385.38|17385.38|17385.38|17385.38|17384.26|17384.26|0
1639406100000|2021-12-13 14:35:00|17381.34|17381.34|17382.63|17382.63|17382.63|17382.63|17379.71|17379.71|0
1639406110000|2021-12-13 14:35:10|17383.45|17383.45|17382.63|17382.63|17383.45|17383.45|17382.63|17382.63|0
1639406120000|2021-12-13 14:35:20|17382.53|17382.53|17386.72|17386.72|17386.72|17386.72|17382.53|17382.53|0
1639406150000|2021-12-13 14:35:50|17388.16|17388.16|17395.62|17395.62|17395.62|17395.62|17388.16|17388.16|0
1639406160000|2021-12-13 14:36:00|17396.18|17396.18|17394.89|17394.89|17396.18|17396.18|17394.89|17394.89|0
1639406170000|2021-12-13 14:36:10|17395.36|17395.36|17395.36|17395.36|17395.36|17395.36|17395.36|17395.36|0
1639406180000|2021-12-13 14:36:20|17395.83|17395.83|17395.83|17395.83|17395.83|17395.83|17395.83|17395.83|0
1639406190000|2021-12-13 14:36:30|17396.74|17396.74|17396.74|17396.74|17396.74|17396.74|17395.83|17395.83|0
1639406200000|2021-12-13 14:36:40|17398.37|17398.37|17398.37|17398.37|17398.37|17398.37|17398.37|17398.37|0
1639406220000|2021-12-13 14:37:00|17398.93|17398.93|17398.73|17398.73|17398.93|17398.93|17398.73|17398.73|0
1639406230000|2021-12-13 14:37:10|17399.2|17399.2|17399.2|17399.2|17399.2|17399.2|17399.2|17399.2|0
1639406240000|2021-12-13 14:37:20|17400.69|17400.69|17401.18|17401.18|17401.18|17401.18|17400.69|17400.69|0
1639406250000|2021-12-13 14:37:30|17396.78|17396.78|17394.06|17394.06|17396.78|17396.78|17394.06|17394.06|0
1639406270000|2021-12-13 14:37:50|17394.53|17394.53|17402.33|17402.33|17402.33|17402.33|17394.53|17394.53|0
1639406280000|2021-12-13 14:38:00|17402.79|17402.79|17402.79|17402.79|17402.79|17402.79|17402.79|17402.79|0
1639406290000|2021-12-13 14:38:10|17402.33|17402.33|17402.33|17402.33|17402.33|17402.33|17402.33|17402.33|0
1639406310000|2021-12-13 14:38:30|17402.82|17402.82|17402.82|17402.82|17402.82|17402.82|17402.82|17402.82|0
1639406320000|2021-12-13 14:38:40|17402.33|17402.33|17400.89|17400.89|17402.33|17402.33|17400.89|17400.89|0
1639406330000|2021-12-13 14:38:50|17400.45|17400.45|17397.9|17397.9|17400.45|17400.45|17397.9|17397.9|0
1639406340000|2021-12-13 14:39:00|17395.6|17395.6|17393.67|17393.67|17395.6|17395.6|17393.67|17393.67|0
1639406370000|2021-12-13 14:39:30|17394.17|17394.17|17401.4|17401.4|17401.4|17401.4|17394.17|17394.17|0
1639406380000|2021-12-13 14:39:40|17403.95|17403.95|17403.95|17403.95|17403.95|17403.95|17403.95|17403.95|0
1639406390000|2021-12-13 14:39:50|17404.36|17404.36|17404.36|17404.36|17404.36|17404.36|17404.36|17404.36|0
1639406400000|2021-12-13 14:40:00|17405.3|17405.3|17406.75|17406.75|17407.7|17407.7|17405.3|17405.3|0
1639406420000|2021-12-13 14:40:20|17407.67|17407.67|17406.85|17406.85|17407.67|17407.67|17406.85|17406.85|0
1639406430000|2021-12-13 14:40:30|17412.18|17412.18|17412.18|17412.18|17412.18|17412.18|17412.18|17412.18|0
1639406450000|2021-12-13 14:40:50|17412.68|17412.68|17418.04|17418.04|17418.04|17418.04|17412.68|17412.68|0
1639406460000|2021-12-13 14:41:00|17418.45|17418.45|17418.65|17418.65|17418.65|17418.65|17418.45|17418.45|0
1639406510000|2021-12-13 14:41:50|17420.29|17420.29|17425.33|17425.33|17425.33|17425.33|17420.29|17420.29|0
1639406520000|2021-12-13 14:42:00|17425.53|17425.53|17426.84|17426.84|17426.96|17426.96|17425.53|17425.53|0
1639406530000|2021-12-13 14:42:10|17426.63|17426.63|17426.43|17426.43|17426.63|17426.63|17426.43|17426.43|0
1639406540000|2021-12-13 14:42:20|17426.22|17426.22|17426.22|17426.22|17426.22|17426.22|17426.22|17426.22|0
1639406550000|2021-12-13 14:42:30|17425.75|17425.75|17425.75|17425.75|17425.75|17425.75|17425.75|17425.75|0
1639406560000|2021-12-13 14:42:40|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|0
1639406590000|2021-12-13 14:43:10|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|17425.31|0
1639406610000|2021-12-13 14:43:30|17426.94|17426.94|17426.94|17426.94|17426.94|17426.94|17426.94|17426.94|0
1639406620000|2021-12-13 14:43:40|17425.51|17425.51|17425.51|17425.51|17425.51|17425.51|17425.51|17425.51|0
1639406660000|2021-12-13 14:44:20|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|0
1639406670000|2021-12-13 14:44:30|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|17423.68|0
1639406680000|2021-12-13 14:44:40|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|0
1639406690000|2021-12-13 14:44:50|17424.12|17424.12|17424.12|17424.12|17424.12|17424.12|17424.12|17424.12|0
1639406700000|2021-12-13 14:45:00|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|17424.59|0
1639406710000|2021-12-13 14:45:10|17425.51|17425.51|17425.51|17425.51|17425.51|17425.51|17425.51|17425.51|0
1639406720000|2021-12-13 14:45:20|17426.94|17426.94|17429.39|17429.39|17429.39|17429.39|17426.94|17426.94|0
1639406730000|2021-12-13 14:45:30|17429.8|17429.8|17431.94|17431.94|17432.15|17432.15|17429.8|17429.8|0
1639406740000|2021-12-13 14:45:40|17432.35|17432.35|17429.02|17429.02|17432.35|17432.35|17429.02|17429.02|0
1639406750000|2021-12-13 14:45:50|17429.48|17429.48|17429.48|17429.48|17429.48|17429.48|17429.48|17429.48|0
1639406780000|2021-12-13 14:46:20|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|17432.35|0
1639406790000|2021-12-13 14:46:30|17431.88|17431.88|17430.86|17430.86|17431.88|17431.88|17430.86|17430.86|0
1639406800000|2021-12-13 14:46:40|17430.04|17430.04|17430.95|17430.95|17431.87|17431.87|17430.04|17430.04|0
1639406810000|2021-12-13 14:46:50|17429.52|17429.52|17429.52|17429.52|17429.52|17429.52|17429.52|17429.52|0
1639406830000|2021-12-13 14:47:10|17428.96|17428.96|17426.61|17426.61|17428.96|17428.96|17426.61|17426.61|0
1639406840000|2021-12-13 14:47:20|17425.18|17425.18|17422.1|17422.1|17425.18|17425.18|17422.1|17422.1|0
1639406850000|2021-12-13 14:47:30|17422.57|17422.57|17419.46|17419.46|17423.03|17423.03|17419.46|17419.46|0
1639406870000|2021-12-13 14:47:50|17418.52|17418.52|17415.78|17415.78|17418.52|17418.52|17415.78|17415.78|0
1639406880000|2021-12-13 14:48:00|17416.7|17416.7|17418.08|17418.08|17418.08|17418.08|17416.7|17416.7|0
1639406890000|2021-12-13 14:48:10|17418.99|17418.99|17418.99|17418.99|17418.99|17418.99|17418.99|17418.99|0
1639406920000|2021-12-13 14:48:40|17418.58|17418.58|17418.93|17418.93|17418.93|17418.93|17417.15|17417.15|0
1639406930000|2021-12-13 14:48:50|17418.11|17418.11|17413.57|17413.57|17418.11|17418.11|17413.57|17413.57|0
1639406990000|2021-12-13 14:49:50|17412.45|17412.45|17404.75|17404.75|17412.45|17412.45|17404.75|17404.75|0
1639407000000|2021-12-13 14:50:00|17403.76|17403.76|17397.61|17397.61|17403.76|17403.76|17397.61|17397.61|0
1639407010000|2021-12-13 14:50:10|17396.7|17396.7|17396.7|17396.7|17396.7|17396.7|17396.7|17396.7|0
1639407020000|2021-12-13 14:50:20|17395.26|17395.26|17395.47|17395.47|17395.47|17395.47|17395.26|17395.26|0
1639407030000|2021-12-13 14:50:30|17396.02|17396.02|17394.17|17394.17|17396.02|17396.02|17394.17|17394.17|0
1639407040000|2021-12-13 14:50:40|17392.34|17392.34|17393.26|17393.26|17393.26|17393.26|17392.34|17392.34|0
1639407070000|2021-12-13 14:51:10|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|17395.71|0
1639407080000|2021-12-13 14:51:20|17397.12|17397.12|17399.02|17399.02|17399.02|17399.02|17397.12|17397.12|0
1639407090000|2021-12-13 14:51:30|17399.49|17399.49|17399.49|17399.49|17399.49|17399.49|17399.49|17399.49|0
1639407100000|2021-12-13 14:51:40|17402.56|17402.56|17405.3|17405.3|17406.73|17406.73|17402.56|17402.56|0
1639407110000|2021-12-13 14:51:50|17405.5|17405.5|17406|17406|17406|17406|17405.5|17405.5|0
1639407130000|2021-12-13 14:52:10|17407.63|17407.63|17408.45|17408.45|17408.45|17408.45|17407.63|17407.63|0
1639407140000|2021-12-13 14:52:20|17409.88|17409.88|17414.46|17414.46|17414.46|17414.46|17409.88|17409.88|0
1639407150000|2021-12-13 14:52:30|17415.28|17415.28|17415.28|17415.28|17415.28|17415.28|17415.28|17415.28|0
1639407160000|2021-12-13 14:52:40|17416.39|17416.39|17417.31|17417.31|17417.31|17417.31|17416.39|17416.39|0
1639407170000|2021-12-13 14:52:50|17418.74|17418.74|17411.13|17411.13|17418.74|17418.74|17411.13|17411.13|0
1639407180000|2021-12-13 14:53:00|17409.69|17409.69|17409.69|17409.69|17409.69|17409.69|17409.69|17409.69|0
1639407200000|2021-12-13 14:53:20|17408.75|17408.75|17404.08|17404.08|17408.75|17408.75|17404.08|17404.08|0
1639407220000|2021-12-13 14:53:40|17401.34|17401.34|17403.12|17403.12|17403.12|17403.12|17401.34|17401.34|0
1639407230000|2021-12-13 14:53:50|17404.05|17404.05|17404.15|17404.15|17404.97|17404.97|17404.05|17404.05|0
1639407290000|2021-12-13 14:54:50|17405.06|17405.06|17405.88|17405.88|17405.88|17405.88|17405.06|17405.06|0
1639407300000|2021-12-13 14:55:00|17405.06|17405.06|17405.06|17405.06|17405.06|17405.06|17405.06|17405.06|0
1639407320000|2021-12-13 14:55:20|17404.25|17404.25|17404.72|17404.72|17404.72|17404.72|17404.25|17404.25|0
1639407330000|2021-12-13 14:55:30|17404.25|17404.25|17404.25|17404.25|17404.25|17404.25|17404.25|17404.25|0
1639407360000|2021-12-13 14:56:00|17403.34|17403.34|17400.84|17400.84|17403.34|17403.34|17400.43|17400.43|0
1639407370000|2021-12-13 14:56:10|17400.37|17400.37|17398.49|17398.49|17400.37|17400.37|17398.49|17398.49|0
1639407390000|2021-12-13 14:56:30|17399.93|17399.93|17401.56|17401.56|17401.56|17401.56|17399.93|17399.93|0
1639407400000|2021-12-13 14:56:40|17400.74|17400.74|17399.84|17399.84|17400.74|17400.74|17399.37|17399.37|0
1639407410000|2021-12-13 14:56:50|17401.31|17401.31|17406.2|17406.2|17406.2|17406.2|17401.31|17401.31|0
1639407420000|2021-12-13 14:57:00|17404.76|17404.76|17404.76|17404.76|17404.76|17404.76|17404.76|17404.76|0
1639407440000|2021-12-13 14:57:20|17402.94|17402.94|17402.94|17402.94|17402.94|17402.94|17402.94|17402.94|0
1639407460000|2021-12-13 14:57:40|17403.85|17403.85|17404.78|17404.78|17404.78|17404.78|17403.85|17403.85|0
1639407480000|2021-12-13 14:58:00|17403.96|17403.96|17403.96|17403.96|17403.96|17403.96|17403.96|17403.96|0
1639407490000|2021-12-13 14:58:10|17402.55|17402.55|17396.45|17396.45|17402.55|17402.55|17396.45|17396.45|0
1639407500000|2021-12-13 14:58:20|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|17397.01|0
1639407520000|2021-12-13 14:58:40|17397.56|17397.56|17397.56|17397.56|17397.56|17397.56|17397.01|17397.01|0
1639407530000|2021-12-13 14:58:50|17395.11|17395.11|17395.11|17395.11|17395.11|17395.11|17395.11|17395.11|0
1639407540000|2021-12-13 14:59:00|17394.56|17394.56|17394.64|17394.64|17395.11|17395.11|17394.56|17394.56|0
1639407570000|2021-12-13 14:59:30|17395.56|17395.56|17396.37|17396.37|17397.19|17397.19|17395.56|17395.56|0
1639407580000|2021-12-13 14:59:40|17395.88|17395.88|17395.88|17395.88|17395.88|17395.88|17395.88|17395.88|0
1639407590000|2021-12-13 14:59:50|17396.49|17396.49|17394.67|17394.67|17396.49|17396.49|17394.67|17394.67|0
1639407600000|2021-12-13 15:00:00|17394.2|17394.2|17391.38|17391.38|17394.2|17394.2|17391.38|17391.38|0
1639407610000|2021-12-13 15:00:10|17390.57|17390.57|17386.08|17386.08|17390.57|17390.57|17386.08|17386.08|0
1639407640000|2021-12-13 15:00:40|17387.01|17387.01|17387.48|17387.48|17387.48|17387.48|17387.01|17387.01|0
1639407650000|2021-12-13 15:00:50|17387.01|17387.01|17387.48|17387.48|17387.48|17387.48|17387.01|17387.01|0
1639407660000|2021-12-13 15:01:00|17388.91|17388.91|17389.73|17389.73|17389.73|17389.73|17388.91|17388.91|0
1639407670000|2021-12-13 15:01:10|17390.64|17390.64|17395.26|17395.26|17395.26|17395.26|17390.64|17390.64|0
1639407680000|2021-12-13 15:01:20|17396.2|17396.2|17396.2|17396.2|17396.2|17396.2|17396.2|17396.2|0
1639407690000|2021-12-13 15:01:30|17397.11|17397.11|17397.11|17397.11|17397.11|17397.11|17397.11|17397.11|0
1639407710000|2021-12-13 15:01:50|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|17398.04|0
1639407720000|2021-12-13 15:02:00|17402.02|17402.02|17402.52|17402.52|17402.52|17402.52|17402.02|17402.02|0
1639407730000|2021-12-13 15:02:10|17401.6|17401.6|17401.6|17401.6|17401.6|17401.6|17401.6|17401.6|0
1639407740000|2021-12-13 15:02:20|17402.42|17402.42|17403.24|17403.24|17403.24|17403.24|17402.42|17402.42|0
1639407750000|2021-12-13 15:02:30|17404.05|17404.05|17404.67|17404.67|17404.67|17404.67|17404.05|17404.05|0
1639407760000|2021-12-13 15:02:40|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|17405.14|0
1639407770000|2021-12-13 15:02:50|17405.6|17405.6|17412.17|17412.17|17412.17|17412.17|17405.6|17405.6|0
1639407790000|2021-12-13 15:03:10|17412.37|17412.37|17408.63|17408.63|17413.19|17413.19|17408.63|17408.63|0
1639407800000|2021-12-13 15:03:20|17407.81|17407.81|17406.58|17406.58|17407.81|17407.81|17406.58|17406.58|0
1639407810000|2021-12-13 15:03:30|17406.38|17406.38|17406.38|17406.38|17406.38|17406.38|17406.38|17406.38|0
1639407830000|2021-12-13 15:03:50|17405.97|17405.97|17407.25|17407.25|17407.25|17407.25|17405.97|17405.97|0
1639407840000|2021-12-13 15:04:00|17406.34|17406.34|17405.84|17405.84|17406.34|17406.34|17405.84|17405.84|0
1639407850000|2021-12-13 15:04:10|17406.31|17406.31|17402.94|17402.94|17406.31|17406.31|17402.01|17402.01|0
1639407860000|2021-12-13 15:04:20|17403.41|17403.41|17401.52|17401.52|17403.41|17403.41|17401.52|17401.52|0
1639407870000|2021-12-13 15:04:30|17402.34|17402.34|17403.75|17403.75|17403.75|17403.75|17402.34|17402.34|0
1639407880000|2021-12-13 15:04:40|17404.22|17404.22|17405.63|17405.63|17405.63|17405.63|17404.22|17404.22|0
1639407890000|2021-12-13 15:04:50|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|17406.54|0
1639407900000|2021-12-13 15:05:00|17407.97|17407.97|17411.11|17411.11|17411.11|17411.11|17407.97|17407.97|0
1639407920000|2021-12-13 15:05:20|17412.54|17412.54|17412.54|17412.54|17412.54|17412.54|17412.54|17412.54|0
1639407930000|2021-12-13 15:05:30|17411.15|17411.15|17411.15|17411.15|17411.15|17411.15|17411.15|17411.15|0
1639407950000|2021-12-13 15:05:50|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|17412.58|0
1639407960000|2021-12-13 15:06:00|17413.08|17413.08|17413.57|17413.57|17413.57|17413.57|17413.08|17413.08|0
1639407970000|2021-12-13 15:06:10|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|0
1639407990000|2021-12-13 15:06:30|17412.14|17412.14|17410.71|17410.71|17412.14|17412.14|17410.71|17410.71|0
1639408010000|2021-12-13 15:06:50|17409.8|17409.8|17411.62|17411.62|17411.62|17411.62|17409.8|17409.8|0
1639408020000|2021-12-13 15:07:00|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|17412.44|0
1639408030000|2021-12-13 15:07:10|17412.91|17412.91|17410.74|17410.74|17413.38|17413.38|17410.74|17410.74|0
1639408060000|2021-12-13 15:07:40|17409.33|17409.33|17409.33|17409.33|17409.33|17409.33|17409.33|17409.33|0
1639408100000|2021-12-13 15:08:20|17410.24|17410.24|17409.33|17409.33|17410.24|17410.24|17409.33|17409.33|0
1639408130000|2021-12-13 15:08:50|17408.86|17408.86|17408.4|17408.4|17408.86|17408.86|17408.4|17408.4|0
1639408160000|2021-12-13 15:09:20|17408.87|17408.87|17408.87|17408.87|17408.87|17408.87|17408.87|17408.87|0
1639408180000|2021-12-13 15:09:40|17407.43|17407.43|17404.98|17404.98|17407.43|17407.43|17404.98|17404.98|0
1639408200000|2021-12-13 15:10:00|17404.07|17404.07|17388.65|17388.65|17404.07|17404.07|17388.65|17388.65|0
1639408210000|2021-12-13 15:10:10|17387.54|17387.54|17383.7|17383.7|17387.54|17387.54|17383.7|17383.7|0
1639408220000|2021-12-13 15:10:20|17381.47|17381.47|17381.47|17381.47|17381.47|17381.47|17381.47|17381.47|0
1639408240000|2021-12-13 15:10:40|17382.39|17382.39|17382.39|17382.39|17382.39|17382.39|17382.39|17382.39|0
1639408260000|2021-12-13 15:11:00|17382.61|17382.61|17383.52|17383.52|17383.52|17383.52|17382.61|17382.61|0
1639408270000|2021-12-13 15:11:10|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|17381.3|0
1639408280000|2021-12-13 15:11:20|17377.21|17377.21|17375.78|17375.78|17377.21|17377.21|17375.78|17375.78|0
1639408290000|2021-12-13 15:11:30|17373.95|17373.95|17371.64|17371.64|17373.95|17373.95|17371.64|17371.64|0
1639408300000|2021-12-13 15:11:40|17369.41|17369.41|17369.41|17369.41|17369.41|17369.41|17369.41|17369.41|0
1639408310000|2021-12-13 15:11:50|17368.3|17368.3|17373.67|17373.67|17374.48|17374.48|17367.44|17367.44|0
1639408320000|2021-12-13 15:12:00|17373.11|17373.11|17373.87|17373.87|17373.87|17373.87|17372.43|17372.43|0
1639408330000|2021-12-13 15:12:10|17373.05|17373.05|17373.25|17373.25|17373.25|17373.25|17373.05|17373.05|0
1639408350000|2021-12-13 15:12:30|17373.73|17373.73|17373.73|17373.73|17373.73|17373.73|17373.73|17373.73|0
1639408360000|2021-12-13 15:12:40|17374.2|17374.2|17374.61|17374.61|17374.61|17374.61|17374.2|17374.2|0
1639408370000|2021-12-13 15:12:50|17373.99|17373.99|17373.78|17373.78|17373.99|17373.99|17373.78|17373.78|0
1639408380000|2021-12-13 15:13:00|17373.31|17373.31|17373.31|17373.31|17373.31|17373.31|17373.31|17373.31|0
1639408390000|2021-12-13 15:13:10|17373.87|17373.87|17373.87|17373.87|17373.87|17373.87|17373.87|17373.87|0
1639408440000|2021-12-13 15:14:00|17374.34|17374.34|17374.34|17374.34|17374.34|17374.34|17374.34|17374.34|0
1639408460000|2021-12-13 15:14:20|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|17375.16|0
1639408470000|2021-12-13 15:14:30|17374.7|17374.7|17374.7|17374.7|17374.7|17374.7|17374.7|17374.7|0
1639408490000|2021-12-13 15:14:50|17376.13|17376.13|17383.29|17383.29|17383.29|17383.29|17376.13|17376.13|0
1639408520000|2021-12-13 15:15:20|17384.73|17384.73|17385.29|17385.29|17385.29|17385.29|17384.73|17384.73|0
1639408530000|2021-12-13 15:15:30|17384.81|17384.81|17389.62|17389.62|17389.62|17389.62|17384.81|17384.81|0
1639408540000|2021-12-13 15:15:40|17388.8|17388.8|17388.8|17388.8|17388.8|17388.8|17388.8|17388.8|0
1639408550000|2021-12-13 15:15:50|17389.36|17389.36|17390.47|17390.47|17390.47|17390.47|17389.36|17389.36|0
1639408560000|2021-12-13 15:16:00|17389.56|17389.56|17389.56|17389.56|17389.56|17389.56|17389.56|17389.56|0
1639408570000|2021-12-13 15:16:10|17389.09|17389.09|17387.36|17387.36|17389.09|17389.09|17386.6|17386.6|0
1639408580000|2021-12-13 15:16:20|17386.45|17386.45|17386.45|17386.45|17386.45|17386.45|17386.45|17386.45|0
1639408600000|2021-12-13 15:16:40|17385.54|17385.54|17382.02|17382.02|17385.54|17385.54|17382.02|17382.02|0
1639408610000|2021-12-13 15:16:50|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|17382.93|0
1639408630000|2021-12-13 15:17:10|17383.34|17383.34|17383.34|17383.34|17383.34|17383.34|17383.34|17383.34|0
1639408640000|2021-12-13 15:17:20|17383.81|17383.81|17383.81|17383.81|17385.91|17385.91|17383.81|17383.81|0
1639408650000|2021-12-13 15:17:30|17382.99|17382.99|17382.99|17382.99|17382.99|17382.99|17382.99|17382.99|0
1639408660000|2021-12-13 15:17:40|17384.42|17384.42|17384.42|17384.42|17384.42|17384.42|17384.42|17384.42|0
1639408690000|2021-12-13 15:18:10|17382.99|17382.99|17385.83|17385.83|17386.33|17386.33|17382.08|17382.08|0
1639408720000|2021-12-13 15:18:40|17386.74|17386.74|17386.25|17386.25|17386.74|17386.74|17386.25|17386.25|0
1639408740000|2021-12-13 15:19:00|17385.63|17385.63|17385.63|17385.63|17385.63|17385.63|17385.63|17385.63|0
1639408750000|2021-12-13 15:19:10|17385.22|17385.22|17384.51|17384.51|17385.42|17385.42|17384.51|17384.51|0
1639408770000|2021-12-13 15:19:30|17385.33|17385.33|17387.2|17387.2|17387.2|17387.2|17384.86|17384.86|0
1639408780000|2021-12-13 15:19:40|17388.02|17388.02|17388.02|17388.02|17388.02|17388.02|17388.02|17388.02|0
1639408790000|2021-12-13 15:19:50|17388.49|17388.49|17388.96|17388.96|17388.96|17388.96|17388.49|17388.49|0
1639408800000|2021-12-13 15:20:00|17390.08|17390.08|17391.07|17391.07|17391.07|17391.07|17390.08|17390.08|0
1639408810000|2021-12-13 15:20:10|17390.6|17390.6|17390.6|17390.6|17390.6|17390.6|17390.6|17390.6|0
1639408820000|2021-12-13 15:20:20|17390.14|17390.14|17390.14|17390.14|17390.14|17390.14|17390.14|17390.14|0
1639408830000|2021-12-13 15:20:30|17389.2|17389.2|17389.2|17389.2|17389.2|17389.2|17389.2|17389.2|0
1639408840000|2021-12-13 15:20:40|17388.79|17388.79|17390.43|17390.43|17391.24|17391.24|17388.79|17388.79|0
1639408870000|2021-12-13 15:21:10|17390.63|17390.63|17388.65|17388.65|17391.55|17391.55|17388.09|17388.09|0
1639408880000|2021-12-13 15:21:20|17390.08|17390.08|17391.02|17391.02|17391.02|17391.02|17390.08|17390.08|0
1639408900000|2021-12-13 15:21:40|17390.2|17390.2|17390.2|17390.2|17390.2|17390.2|17390.2|17390.2|0
1639408910000|2021-12-13 15:21:50|17387.86|17387.86|17388.81|17388.81|17389.68|17389.68|17387.86|17387.86|0
1639408920000|2021-12-13 15:22:00|17391.15|17391.15|17399.09|17399.09|17399.09|17399.09|17391.15|17391.15|0
1639408930000|2021-12-13 15:22:10|17400.03|17400.03|17400.03|17400.03|17400.03|17400.03|17400.03|17400.03|0
1639408980000|2021-12-13 15:23:00|17401.43|17401.43|17403.94|17403.94|17403.94|17403.94|17401.43|17401.43|0
1639408990000|2021-12-13 15:23:10|17403.48|17403.48|17403.48|17403.48|17403.48|17403.48|17403.48|17403.48|0
1639409000000|2021-12-13 15:23:20|17402.04|17402.04|17400.1|17400.1|17402.04|17402.04|17400.1|17400.1|0
1639409010000|2021-12-13 15:23:30|17399.6|17399.6|17398.93|17398.93|17399.6|17399.6|17398.93|17398.93|0
1639409020000|2021-12-13 15:23:40|17400.37|17400.37|17400.37|17400.37|17400.37|17400.37|17400.37|17400.37|0
1639409030000|2021-12-13 15:23:50|17399.9|17399.9|17399.9|17399.9|17399.9|17399.9|17399.9|17399.9|0
1639409040000|2021-12-13 15:24:00|17400.72|17400.72|17400.16|17400.16|17400.72|17400.72|17400.16|17400.16|0
1639409050000|2021-12-13 15:24:10|17399.22|17399.22|17398.72|17398.72|17399.22|17399.22|17398.72|17398.72|0
1639409060000|2021-12-13 15:24:20|17398.31|17398.31|17391.89|17391.89|17398.31|17398.31|17391.89|17391.89|0
1639409070000|2021-12-13 15:24:30|17391.42|17391.42|17391.42|17391.42|17391.42|17391.42|17391.42|17391.42|0
1639409080000|2021-12-13 15:24:40|17392.34|17392.34|17392.81|17392.81|17392.81|17392.81|17392.34|17392.34|0
1639409090000|2021-12-13 15:24:50|17392.34|17392.34|17392.34|17392.34|17392.34|17392.34|17392.34|17392.34|0
1639409100000|2021-12-13 15:25:00|17391.43|17391.43|17391.43|17391.43|17391.43|17391.43|17391.43|17391.43|0
1639409110000|2021-12-13 15:25:10|17393.53|17393.53|17393.53|17393.53|17393.53|17393.53|17393.53|17393.53|0
1639409120000|2021-12-13 15:25:20|17393.74|17393.74|17398.39|17398.39|17398.39|17398.39|17393.74|17393.74|0
1639409130000|2021-12-13 15:25:30|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|17397.57|0
1639409140000|2021-12-13 15:25:40|17397.37|17397.37|17399.89|17399.89|17399.89|17399.89|17397.37|17397.37|0
1639409150000|2021-12-13 15:25:50|17398.45|17398.45|17396.46|17396.46|17398.45|17398.45|17396.46|17396.46|0
1639409160000|2021-12-13 15:26:00|17395.32|17395.32|17395.53|17395.53|17396.03|17396.03|17395.11|17395.11|0
1639409170000|2021-12-13 15:26:10|17395.03|17395.03|17393.6|17393.6|17395.03|17395.03|17393.6|17393.6|0
1639409180000|2021-12-13 15:26:20|17393.1|17393.1|17393.1|17393.1|17393.1|17393.1|17393.1|17393.1|0
1639409190000|2021-12-13 15:26:30|17391.35|17391.35|17388.5|17388.5|17391.35|17391.35|17388.5|17388.5|0
1639409220000|2021-12-13 15:27:00|17387.59|17387.59|17387.59|17387.59|17387.59|17387.59|17387.59|17387.59|0
1639409240000|2021-12-13 15:27:20|17387.12|17387.12|17387.12|17387.12|17387.12|17387.12|17387.12|17387.12|0
1639409250000|2021-12-13 15:27:30|17386.21|17386.21|17386.21|17386.21|17386.21|17386.21|17386.21|17386.21|0
1639409270000|2021-12-13 15:27:50|17384.77|17384.77|17382.53|17382.53|17384.77|17384.77|17382.53|17382.53|0
1639409280000|2021-12-13 15:28:00|17380.89|17380.89|17377.75|17377.75|17380.89|17380.89|17377.75|17377.75|0
1639409290000|2021-12-13 15:28:10|17376.12|17376.12|17373.62|17373.62|17377.75|17377.75|17373.62|17373.62|0
1639409300000|2021-12-13 15:28:20|17372.69|17372.69|17373.98|17373.98|17373.98|17373.98|17372.69|17372.69|0
1639409310000|2021-12-13 15:28:30|17372.15|17372.15|17369.67|17369.67|17372.36|17372.36|17369.67|17369.67|0
1639409320000|2021-12-13 15:28:40|17370.49|17370.49|17368.24|17368.24|17371.3|17371.3|17368.24|17368.24|0
1639409330000|2021-12-13 15:28:50|17367.79|17367.79|17369.22|17369.22|17369.22|17369.22|17367.79|17367.79|0
1639409340000|2021-12-13 15:29:00|17371.87|17371.87|17376.85|17376.85|17376.85|17376.85|17371.87|17371.87|0
1639409350000|2021-12-13 15:29:10|17376.04|17376.04|17374.6|17374.6|17376.04|17376.04|17374.6|17374.6|0
1639409390000|2021-12-13 15:29:50|17373.17|17373.17|17373.17|17373.17|17373.17|17373.17|17373.17|17373.17|0
1639409400000|2021-12-13 15:30:00|17372.95|17372.95|17362.83|17362.83|17372.95|17372.95|17362.83|17362.83|0
1639409410000|2021-12-13 15:30:10|17358.13|17358.13|17358.95|17358.95|17358.95|17358.95|17358.13|17358.13|0
1639409420000|2021-12-13 15:30:20|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|17359.46|0
1639409430000|2021-12-13 15:30:30|17358.65|17358.65|17358.65|17358.65|17358.65|17358.65|17358.65|17358.65|0
1639409440000|2021-12-13 15:30:40|17355.49|17355.49|17343.2|17343.2|17355.49|17355.49|17343.2|17343.2|0
1639409460000|2021-12-13 15:31:00|17339.91|17339.91|17339.44|17339.44|17340.38|17340.38|17339.44|17339.44|0
1639409470000|2021-12-13 15:31:10|17338.97|17338.97|17338.97|17338.97|17338.97|17338.97|17338.03|17338.03|0
1639409480000|2021-12-13 15:31:20|17338.16|17338.16|17337.95|17337.95|17338.16|17338.16|17337.95|17337.95|0
1639409490000|2021-12-13 15:31:30|17336.52|17336.52|17336.05|17336.05|17336.52|17336.52|17335.7|17335.7|0
1639409500000|2021-12-13 15:31:40|17335.59|17335.59|17335.59|17335.59|17335.59|17335.59|17335.59|17335.59|0
1639409510000|2021-12-13 15:31:50|17337.02|17337.02|17340.72|17340.72|17340.72|17340.72|17337.02|17337.02|0
1639409520000|2021-12-13 15:32:00|17342.15|17342.15|17346.05|17346.05|17346.51|17346.51|17342.15|17342.15|0
1639409530000|2021-12-13 15:32:10|17346.96|17346.96|17347.89|17347.89|17347.89|17347.89|17346.96|17346.96|0
1639409540000|2021-12-13 15:32:20|17348.36|17348.36|17348.36|17348.36|17348.36|17348.36|17348.36|17348.36|0
1639409550000|2021-12-13 15:32:30|17349.79|17349.79|17349.79|17349.79|17350.26|17350.26|17349.79|17349.79|0
1639409560000|2021-12-13 15:32:40|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|17350.26|0
1639409570000|2021-12-13 15:32:50|17351.19|17351.19|17351.17|17351.17|17351.64|17351.64|17350.73|17350.73|0
1639409580000|2021-12-13 15:33:00|17352.79|17352.79|17354.46|17354.46|17354.93|17354.93|17352.79|17352.79|0
1639409590000|2021-12-13 15:33:10|17353.53|17353.53|17362.27|17362.27|17362.27|17362.27|17353.53|17353.53|0
1639409600000|2021-12-13 15:33:20|17363.2|17363.2|17363.67|17363.67|17363.67|17363.67|17363.2|17363.2|0
1639409610000|2021-12-13 15:33:30|17364.49|17364.49|17366.89|17366.89|17366.89|17366.89|17364.02|17364.02|0
1639409620000|2021-12-13 15:33:40|17369.18|17369.18|17372.61|17372.61|17372.61|17372.61|17369.18|17369.18|0
1639409630000|2021-12-13 15:33:50|17371.21|17371.21|17372.61|17372.61|17372.61|17372.61|17371.21|17371.21|0
1639409640000|2021-12-13 15:34:00|17373.08|17373.08|17372.15|17372.15|17373.08|17373.08|17371.68|17371.68|0
1639409650000|2021-12-13 15:34:10|17372.37|17372.37|17372.81|17372.81|17372.81|17372.81|17372.37|17372.37|0
1639409670000|2021-12-13 15:34:30|17372.35|17372.35|17370.97|17370.97|17372.61|17372.61|17370.97|17370.97|0
1639409680000|2021-12-13 15:34:40|17371.44|17371.44|17371.44|17371.44|17371.44|17371.44|17371.44|17371.44|0
1639409690000|2021-12-13 15:34:50|17371.91|17371.91|17372.85|17372.85|17372.85|17372.85|17371.91|17371.91|0
1639409700000|2021-12-13 15:35:00|17372.38|17372.38|17372.38|17372.38|17372.38|17372.38|17372.38|17372.38|0
1639409710000|2021-12-13 15:35:10|17372.88|17372.88|17372.88|17372.88|17372.88|17372.88|17372.41|17372.41|0
1639409720000|2021-12-13 15:35:20|17373.7|17373.7|17374.96|17374.96|17375.43|17375.43|17373.7|17373.7|0
1639409730000|2021-12-13 15:35:30|17376.39|17376.39|17378.44|17378.44|17378.44|17378.44|17376.39|17376.39|0
1639409740000|2021-12-13 15:35:40|17379.35|17379.35|17377.97|17377.97|17379.35|17379.35|17377.97|17377.97|0
1639409770000|2021-12-13 15:36:10|17378.78|17378.78|17378.78|17378.78|17378.78|17378.78|17378.32|17378.32|0
1639409780000|2021-12-13 15:36:20|17379.01|17379.01|17376.98|17376.98|17379.23|17379.23|17376.98|17376.98|0
1639409790000|2021-12-13 15:36:30|17377.45|17377.45|17377.45|17377.45|17377.45|17377.45|17377.45|17377.45|0
1639409810000|2021-12-13 15:36:50|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|0
1639409830000|2021-12-13 15:37:10|17376.86|17376.86|17376.86|17376.86|17376.86|17376.86|17376.86|17376.86|0
1639409850000|2021-12-13 15:37:30|17378.69|17378.69|17374.59|17374.59|17378.69|17378.69|17373.16|17373.16|0
1639409870000|2021-12-13 15:37:50|17375.71|17375.71|17377.14|17377.14|17377.14|17377.14|17375.71|17375.71|0
1639409880000|2021-12-13 15:38:00|17376.58|17376.58|17377.14|17377.14|17377.14|17377.14|17376.58|17376.58|0
1639409890000|2021-12-13 15:38:10|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|17377.61|0
1639409910000|2021-12-13 15:38:30|17379.04|17379.04|17378.57|17378.57|17379.04|17379.04|17378.57|17378.57|0
1639409920000|2021-12-13 15:38:40|17375.93|17375.93|17373.09|17373.09|17375.93|17375.93|17373.06|17373.06|0
1639409950000|2021-12-13 15:39:10|17372.59|17372.59|17371.28|17371.28|17372.59|17372.59|17371.28|17371.28|0
1639409960000|2021-12-13 15:39:20|17370.46|17370.46|17368.89|17368.89|17370.46|17370.46|17367.77|17367.77|0
1639409980000|2021-12-13 15:39:40|17368.07|17368.07|17366.64|17366.64|17368.07|17368.07|17366.64|17366.64|0
1639410010000|2021-12-13 15:40:10|17365.72|17365.72|17364.73|17364.73|17365.72|17365.72|17364.73|17364.73|0
1639410030000|2021-12-13 15:40:30|17367.6|17367.6|17367.6|17367.6|17368.07|17368.07|17367.6|17367.6|0
1639410040000|2021-12-13 15:40:40|17365.97|17365.97|17365.5|17365.5|17365.97|17365.97|17365.5|17365.5|0
1639410050000|2021-12-13 15:40:50|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|17365.09|0
1639410090000|2021-12-13 15:41:30|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|17365.5|0
1639410100000|2021-12-13 15:41:40|17364.67|17364.67|17365.09|17365.09|17365.09|17365.09|17364.67|17364.67|0
1639410130000|2021-12-13 15:42:10|17364.27|17364.27|17363.82|17363.82|17364.27|17364.27|17363.82|17363.82|0
1639410140000|2021-12-13 15:42:20|17360.96|17360.96|17360.49|17360.49|17360.96|17360.96|17360.49|17360.49|0
1639410150000|2021-12-13 15:42:30|17361.43|17361.43|17357.84|17357.84|17361.43|17361.43|17357.84|17357.84|0
1639410170000|2021-12-13 15:42:50|17358.31|17358.31|17359.02|17359.02|17359.23|17359.23|17358.31|17358.31|0
1639410180000|2021-12-13 15:43:00|17359.49|17359.49|17359.49|17359.49|17359.49|17359.49|17359.49|17359.49|0
1639410230000|2021-12-13 15:43:50|17360.92|17360.92|17360.72|17360.72|17360.92|17360.92|17360.72|17360.72|0
1639410240000|2021-12-13 15:44:00|17360.27|17360.27|17360.98|17360.98|17361.39|17361.39|17360.27|17360.27|0
1639410250000|2021-12-13 15:44:10|17360.51|17360.51|17360.92|17360.92|17360.92|17360.92|17360.51|17360.51|0
1639410270000|2021-12-13 15:44:30|17362.04|17362.04|17362.26|17362.26|17362.26|17362.26|17362.04|17362.04|0
1639410280000|2021-12-13 15:44:40|17363.08|17363.08|17367.87|17367.87|17367.87|17367.87|17362.47|17362.47|0
1639410290000|2021-12-13 15:44:50|17367.4|17367.4|17367.42|17367.42|17367.42|17367.42|17366.93|17366.93|0
1639410300000|2021-12-13 15:45:00|17368.34|17368.34|17368.8|17368.8|17368.8|17368.8|17368.34|17368.34|0
1639410310000|2021-12-13 15:45:10|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|17369.21|0
1639410330000|2021-12-13 15:45:30|17368.74|17368.74|17365.99|17365.99|17368.74|17368.74|17365.99|17365.99|0
1639410340000|2021-12-13 15:45:40|17364.87|17364.87|17358.66|17358.66|17364.87|17364.87|17358.66|17358.66|0
1639410350000|2021-12-13 15:45:50|17358.19|17358.19|17359.41|17359.41|17359.41|17359.41|17357.98|17357.98|0
1639410360000|2021-12-13 15:46:00|17359|17359|17360.91|17360.91|17360.91|17360.91|17359|17359|0
1639410380000|2021-12-13 15:46:20|17360.44|17360.44|17360.44|17360.44|17360.44|17360.44|17360.44|17360.44|0
1639410390000|2021-12-13 15:46:30|17360.91|17360.91|17360.91|17360.91|17360.91|17360.91|17360.91|17360.91|0
1639410410000|2021-12-13 15:46:50|17359.48|17359.48|17359.68|17359.68|17359.68|17359.68|17359.48|17359.48|0
1639410420000|2021-12-13 15:47:00|17360.18|17360.18|17360.18|17360.18|17360.18|17360.18|17360.18|17360.18|0
1639410430000|2021-12-13 15:47:10|17359.71|17359.71|17359.24|17359.24|17359.71|17359.71|17359.24|17359.24|0
1639410450000|2021-12-13 15:47:30|17360.17|17360.17|17366.07|17366.07|17366.07|17366.07|17360.17|17360.17|0
1639410460000|2021-12-13 15:47:40|17364.64|17364.64|17364.64|17364.64|17364.64|17364.64|17364.64|17364.64|0
1639410480000|2021-12-13 15:48:00|17364.17|17364.17|17363.71|17363.71|17364.17|17364.17|17363.71|17363.71|0
1639410490000|2021-12-13 15:48:10|17362.79|17362.79|17361.48|17361.48|17362.79|17362.79|17361.48|17361.48|0
1639410500000|2021-12-13 15:48:20|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|17360.99|0
1639410510000|2021-12-13 15:48:30|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|17360.07|0
1639410520000|2021-12-13 15:48:40|17359.58|17359.58|17359.58|17359.58|17359.58|17359.58|17359.58|17359.58|0
1639410540000|2021-12-13 15:49:00|17358.66|17358.66|17358.66|17358.66|17358.66|17358.66|17358.66|17358.66|0
1639410570000|2021-12-13 15:49:30|17357.85|17357.85|17352.42|17352.42|17357.85|17357.85|17352.42|17352.42|0
1639410580000|2021-12-13 15:49:40|17351.6|17351.6|17347.31|17347.31|17351.6|17351.6|17347.31|17347.31|0
1639410590000|2021-12-13 15:49:50|17345.92|17345.92|17343.2|17343.2|17345.92|17345.92|17341.92|17341.92|0
1639410600000|2021-12-13 15:50:00|17346.27|17346.27|17348.68|17348.68|17348.68|17348.68|17345.36|17345.36|0
1639410610000|2021-12-13 15:50:10|17350.61|17350.61|17352.95|17352.95|17352.95|17352.95|17350.61|17350.61|0
1639410620000|2021-12-13 15:50:20|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|17353.5|0
1639410650000|2021-12-13 15:50:50|17357.16|17357.16|17357.16|17357.16|17357.16|17357.16|17357.16|17357.16|0
1639410660000|2021-12-13 15:51:00|17358.79|17358.79|17359.06|17359.06|17359.06|17359.06|17357.97|17357.97|0
1639410670000|2021-12-13 15:51:10|17360.49|17360.49|17361.31|17361.31|17361.31|17361.31|17360.49|17360.49|0
1639410690000|2021-12-13 15:51:30|17361.09|17361.09|17361.09|17361.09|17361.09|17361.09|17361.09|17361.09|0
1639410700000|2021-12-13 15:51:40|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|0
1639410730000|2021-12-13 15:52:10|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|17362.12|0
1639410740000|2021-12-13 15:52:20|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|17361.65|0
1639410760000|2021-12-13 15:52:40|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|0
1639410770000|2021-12-13 15:52:50|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|17361.35|0
1639410780000|2021-12-13 15:53:00|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|0
1639410790000|2021-12-13 15:53:10|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|17362.7|0
1639410800000|2021-12-13 15:53:20|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|17361.76|0
1639410850000|2021-12-13 15:54:10|17361.29|17361.29|17361.29|17361.29|17361.76|17361.76|17361.29|17361.29|0
1639410860000|2021-12-13 15:54:20|17361.76|17361.76|17362.04|17362.04|17362.26|17362.26|17361.76|17361.76|0
1639410870000|2021-12-13 15:54:30|17360.6|17360.6|17360.6|17360.6|17360.6|17360.6|17360.6|17360.6|0
1639410880000|2021-12-13 15:54:40|17361.52|17361.52|17359.88|17359.88|17361.52|17361.52|17359.88|17359.88|0
1639410890000|2021-12-13 15:54:50|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|0
1639410900000|2021-12-13 15:55:00|17363.57|17363.57|17363.57|17363.57|17363.57|17363.57|17363.57|17363.57|0
1639410950000|2021-12-13 15:55:50|17363.1|17363.1|17363.57|17363.57|17363.57|17363.57|17363.1|17363.1|0
1639411000000|2021-12-13 15:56:40|17362.13|17362.13|17362.69|17362.69|17362.69|17362.69|17362.13|17362.13|0
1639411010000|2021-12-13 15:56:50|17364.32|17364.32|17365.72|17365.72|17365.72|17365.72|17364.32|17364.32|0
1639411020000|2021-12-13 15:57:00|17366.22|17366.22|17366.22|17366.22|17366.22|17366.22|17366.22|17366.22|0
1639411030000|2021-12-13 15:57:10|17367.03|17367.03|17367.03|17367.03|17367.03|17367.03|17367.03|17367.03|0
1639411040000|2021-12-13 15:57:20|17367.95|17367.95|17368.76|17368.76|17368.76|17368.76|17367.95|17367.95|0
1639411070000|2021-12-13 15:57:50|17367.95|17367.95|17367.95|17367.95|17367.95|17367.95|17367.95|17367.95|0
1639411080000|2021-12-13 15:58:00|17366.52|17366.52|17366.52|17366.52|17366.52|17366.52|17366.52|17366.52|0
1639411090000|2021-12-13 15:58:10|17365.6|17365.6|17365.6|17365.6|17365.6|17365.6|17365.6|17365.6|0
1639411100000|2021-12-13 15:58:20|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|0
1639411130000|2021-12-13 15:58:50|17366.01|17366.01|17363.77|17363.77|17366.01|17366.01|17363.77|17363.77|0
1639411140000|2021-12-13 15:59:00|17363.55|17363.55|17363.55|17363.55|17363.55|17363.55|17363.55|17363.55|0
1639411160000|2021-12-13 15:59:20|17363.08|17363.08|17363.55|17363.55|17363.55|17363.55|17363.08|17363.08|0
1639411170000|2021-12-13 15:59:30|17362.61|17362.61|17362.61|17362.61|17362.61|17362.61|17362.61|17362.61|0
1639411190000|2021-12-13 15:59:50|17363.72|17363.72|17363.72|17363.72|17363.72|17363.72|17363.72|17363.72|0
1639411200000|2021-12-13 16:00:00|17363.25|17363.25|17362.02|17362.02|17363.25|17363.25|17362.02|17362.02|0
1639411210000|2021-12-13 16:00:10|17362.49|17362.49|17362.03|17362.03|17362.49|17362.49|17362.03|17362.03|0
1639411220000|2021-12-13 16:00:20|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|0
1639411230000|2021-12-13 16:00:30|17363.31|17363.31|17367.8|17367.8|17368.61|17368.61|17363.31|17363.31|0
1639411240000|2021-12-13 16:00:40|17368|17368|17369.88|17369.88|17370.7|17370.7|17368|17368|0
1639411250000|2021-12-13 16:00:50|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|17369.07|0
1639411260000|2021-12-13 16:01:00|17368.86|17368.86|17365.54|17365.54|17368.86|17368.86|17365.54|17365.54|0
1639411270000|2021-12-13 16:01:10|17362.28|17362.28|17358.15|17358.15|17363.1|17363.1|17358.15|17358.15|0
1639411280000|2021-12-13 16:01:20|17356.72|17356.72|17357.33|17357.33|17358.15|17358.15|17356.72|17356.72|0
1639411290000|2021-12-13 16:01:30|17357.83|17357.83|17366.43|17366.43|17366.43|17366.43|17357.83|17357.83|0
1639411300000|2021-12-13 16:01:40|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|0
1639411310000|2021-12-13 16:01:50|17366.19|17366.19|17367.78|17367.78|17367.78|17367.78|17366.19|17366.19|0
1639411320000|2021-12-13 16:02:00|17367.58|17367.58|17367.58|17367.58|17367.58|17367.58|17367.58|17367.58|0
1639411330000|2021-12-13 16:02:10|17366.66|17366.66|17366.66|17366.66|17366.66|17366.66|17366.66|17366.66|0
1639411350000|2021-12-13 16:02:30|17365.72|17365.72|17363.41|17363.41|17365.72|17365.72|17363.41|17363.41|0
1639411410000|2021-12-13 16:03:30|17362.94|17362.94|17362.94|17362.94|17362.94|17362.94|17362.94|17362.94|0
1639411420000|2021-12-13 16:03:40|17362.03|17362.03|17360.59|17360.59|17362.03|17362.03|17360.59|17360.59|0
1639411440000|2021-12-13 16:04:00|17360.12|17360.12|17360.12|17360.12|17360.12|17360.12|17360.12|17360.12|0
1639411470000|2021-12-13 16:04:30|17355.94|17355.94|17353.85|17353.85|17355.94|17355.94|17353.85|17353.85|0
1639411480000|2021-12-13 16:04:40|17354.67|17354.67|17354.67|17354.67|17354.67|17354.67|17354.67|17354.67|0
1639411490000|2021-12-13 16:04:50|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|0
1639411510000|2021-12-13 16:05:10|17354.57|17354.57|17355.49|17355.49|17355.49|17355.49|17354.57|17354.57|0
1639411530000|2021-12-13 16:05:30|17354.55|17354.55|17354.96|17354.96|17354.96|17354.96|17354.55|17354.55|0
1639411550000|2021-12-13 16:05:50|17355.16|17355.16|17355.16|17355.16|17355.16|17355.16|17355.16|17355.16|0
1639411600000|2021-12-13 16:06:40|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|0
1639411610000|2021-12-13 16:06:50|17356.13|17356.13|17356.13|17356.13|17356.13|17356.13|17356.13|17356.13|0
1639411620000|2021-12-13 16:07:00|17356.6|17356.6|17357.4|17357.4|17357.4|17357.4|17356.6|17356.6|0
1639411630000|2021-12-13 16:07:10|17358.51|17358.51|17359.42|17359.42|17359.42|17359.42|17358.51|17358.51|0
1639411640000|2021-12-13 16:07:20|17358.48|17358.48|17358.74|17358.74|17359.3|17359.3|17358.48|17358.48|0
1639411650000|2021-12-13 16:07:30|17358.95|17358.95|17359.41|17359.41|17359.41|17359.41|17358.95|17358.95|0
1639411670000|2021-12-13 16:07:50|17358.95|17358.95|17358.95|17358.95|17358.95|17358.95|17358.95|17358.95|0
1639411680000|2021-12-13 16:08:00|17358.03|17358.03|17358.24|17358.24|17358.24|17358.24|17358.03|17358.03|0
1639411700000|2021-12-13 16:08:20|17355.37|17355.37|17354.9|17354.9|17355.37|17355.37|17354.9|17354.9|0
1639411720000|2021-12-13 16:08:40|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|17354.7|0
1639411730000|2021-12-13 16:08:50|17355.17|17355.17|17355.17|17355.17|17355.17|17355.17|17355.17|17355.17|0
1639411740000|2021-12-13 16:09:00|17355.98|17355.98|17355.63|17355.63|17356.45|17356.45|17355.54|17355.54|0
1639411760000|2021-12-13 16:09:20|17357.07|17357.07|17357.53|17357.53|17357.53|17357.53|17357.07|17357.07|0
1639411770000|2021-12-13 16:09:30|17358.97|17358.97|17358.97|17358.97|17358.97|17358.97|17358.97|17358.97|0
1639411780000|2021-12-13 16:09:40|17358.05|17358.05|17355.95|17355.95|17358.05|17358.05|17355.95|17355.95|0
1639411790000|2021-12-13 16:09:50|17354.32|17354.32|17354.32|17354.32|17354.32|17354.32|17354.32|17354.32|0
1639411800000|2021-12-13 16:10:00|17353.7|17353.7|17348.87|17348.87|17353.7|17353.7|17348.87|17348.87|0
1639411810000|2021-12-13 16:10:10|17349.31|17349.31|17350.13|17350.13|17350.13|17350.13|17349.31|17349.31|0
1639411820000|2021-12-13 16:10:20|17351.56|17351.56|17351.56|17351.56|17351.56|17351.56|17351.56|17351.56|0
1639411830000|2021-12-13 16:10:30|17352.01|17352.01|17351.77|17351.77|17352.23|17352.23|17351.77|17351.77|0
1639411840000|2021-12-13 16:10:40|17352.21|17352.21|17352.21|17352.21|17352.21|17352.21|17352.21|17352.21|0
1639411850000|2021-12-13 16:10:50|17351.99|17351.99|17350.03|17350.03|17351.99|17351.99|17350.03|17350.03|0
1639411860000|2021-12-13 16:11:00|17349.12|17349.12|17348.38|17348.38|17349.12|17349.12|17347.69|17347.69|0
1639411920000|2021-12-13 16:12:00|17347.91|17347.91|17345.97|17345.97|17347.91|17347.91|17345.97|17345.97|0
1639411930000|2021-12-13 16:12:10|17346.88|17346.88|17346.88|17346.88|17346.88|17346.88|17346.88|17346.88|0
1639411960000|2021-12-13 16:12:40|17346.21|17346.21|17346.21|17346.21|17346.21|17346.21|17346.21|17346.21|0
1639411980000|2021-12-13 16:13:00|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|17345.4|0
1639411990000|2021-12-13 16:13:10|17343.57|17343.57|17337.27|17337.27|17343.57|17343.57|17337.07|17337.07|0
1639412000000|2021-12-13 16:13:20|17336.28|17336.28|17334.62|17334.62|17336.28|17336.28|17334.17|17334.17|0
1639412010000|2021-12-13 16:13:30|17334.84|17334.84|17333.75|17333.75|17335.06|17335.06|17333.75|17333.75|0
1639412020000|2021-12-13 16:13:40|17334.69|17334.69|17336|17336|17336|17336|17334.69|17334.69|0
1639412030000|2021-12-13 16:13:50|17336.21|17336.21|17336.62|17336.62|17336.62|17336.62|17336.21|17336.21|0
1639412070000|2021-12-13 16:14:30|17338.05|17338.05|17339.49|17339.49|17339.49|17339.49|17338.05|17338.05|0
1639412080000|2021-12-13 16:14:40|17338.54|17338.54|17339.02|17339.02|17340.45|17340.45|17338.54|17338.54|0
1639412090000|2021-12-13 16:14:50|17338.52|17338.52|17338.1|17338.1|17339.02|17339.02|17338.02|17338.02|0
1639412100000|2021-12-13 16:15:00|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|17338.92|0
1639412110000|2021-12-13 16:15:10|17338.45|17338.45|17336.24|17336.24|17338.45|17338.45|17335.68|17335.68|0
1639412120000|2021-12-13 16:15:20|17342.3|17342.3|17343.11|17343.11|17343.11|17343.11|17342.3|17342.3|0
1639412130000|2021-12-13 16:15:30|17342.18|17342.18|17348.97|17348.97|17348.97|17348.97|17342.18|17342.18|0
1639412140000|2021-12-13 16:15:40|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|0
1639412160000|2021-12-13 16:16:00|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|0
1639412180000|2021-12-13 16:16:20|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|0
1639412210000|2021-12-13 16:16:50|17351.22|17351.22|17351.22|17351.22|17351.22|17351.22|17351.22|17351.22|0
1639412220000|2021-12-13 16:17:00|17350.81|17350.81|17348.24|17348.24|17350.81|17350.81|17348.24|17348.24|0
1639412230000|2021-12-13 16:17:10|17347.32|17347.32|17340.48|17340.48|17347.32|17347.32|17340.48|17340.48|0
1639412240000|2021-12-13 16:17:20|17340.02|17340.02|17339.77|17339.77|17340.24|17340.24|17339.77|17339.77|0
1639412260000|2021-12-13 16:17:40|17340.68|17340.68|17340.68|17340.68|17340.68|17340.68|17340.68|17340.68|0
1639412270000|2021-12-13 16:17:50|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|17342.12|0
1639412320000|2021-12-13 16:18:40|17342.59|17342.59|17342.59|17342.59|17342.59|17342.59|17342.59|17342.59|0
1639412330000|2021-12-13 16:18:50|17343.4|17343.4|17343.4|17343.4|17343.4|17343.4|17343.4|17343.4|0
1639412350000|2021-12-13 16:19:10|17342.49|17342.49|17342.96|17342.96|17342.96|17342.96|17342.49|17342.49|0
1639412360000|2021-12-13 16:19:20|17343.42|17343.42|17342.6|17342.6|17343.42|17343.42|17341.79|17341.79|0
1639412370000|2021-12-13 16:19:30|17342.14|17342.14|17342.14|17342.14|17342.14|17342.14|17342.14|17342.14|0
1639412380000|2021-12-13 16:19:40|17341.67|17341.67|17342.14|17342.14|17342.14|17342.14|17341.67|17341.67|0
1639412390000|2021-12-13 16:19:50|17342.36|17342.36|17343.29|17343.29|17343.29|17343.29|17342.36|17342.36|0
1639412400000|2021-12-13 16:20:00|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|17344.73|0
1639412420000|2021-12-13 16:20:20|17347.07|17347.07|17347.54|17347.54|17347.54|17347.54|17347.07|17347.07|0
1639412430000|2021-12-13 16:20:30|17347.07|17347.07|17348.51|17348.51|17349.94|17349.94|17347.07|17347.07|0
1639412440000|2021-12-13 16:20:40|17348.98|17348.98|17351.32|17351.32|17351.82|17351.82|17348.98|17348.98|0
1639412450000|2021-12-13 16:20:50|17350.91|17350.91|17352.34|17352.34|17352.34|17352.34|17350.91|17350.91|0
1639412460000|2021-12-13 16:21:00|17350.91|17350.91|17348.69|17348.69|17350.91|17350.91|17348.69|17348.69|0
1639412470000|2021-12-13 16:21:10|17347.77|17347.77|17349.2|17349.2|17349.2|17349.2|17347.77|17347.77|0
1639412480000|2021-12-13 16:21:20|17350.02|17350.02|17351.87|17351.87|17351.87|17351.87|17350.02|17350.02|0
1639412490000|2021-12-13 16:21:30|17350.93|17350.93|17350.93|17350.93|17350.93|17350.93|17350.93|17350.93|0
1639412500000|2021-12-13 16:21:40|17352.37|17352.37|17353.64|17353.64|17355.01|17355.01|17352.37|17352.37|0
1639412510000|2021-12-13 16:21:50|17354.19|17354.19|17355.63|17355.63|17355.63|17355.63|17354.19|17354.19|0
1639412520000|2021-12-13 16:22:00|17357.06|17357.06|17357.06|17357.06|17357.06|17357.06|17355.63|17355.63|0
1639412540000|2021-12-13 16:22:20|17356.84|17356.84|17355.4|17355.4|17356.84|17356.84|17355.4|17355.4|0
1639412550000|2021-12-13 16:22:30|17355.2|17355.2|17355.2|17355.2|17355.2|17355.2|17355.2|17355.2|0
1639412560000|2021-12-13 16:22:40|17355.4|17355.4|17355.4|17355.4|17355.4|17355.4|17354.93|17354.93|0
1639412570000|2021-12-13 16:22:50|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|0
1639412580000|2021-12-13 16:23:00|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|17354.01|0
1639412590000|2021-12-13 16:23:10|17354.95|17354.95|17354.95|17354.95|17354.95|17354.95|17354.95|17354.95|0
1639412600000|2021-12-13 16:23:20|17358.21|17358.21|17358.21|17358.21|17358.21|17358.21|17357.39|17357.39|0
1639412620000|2021-12-13 16:23:40|17358.43|17358.43|17358.9|17358.9|17358.9|17358.9|17358.43|17358.43|0
1639412630000|2021-12-13 16:23:50|17360.33|17360.33|17362.06|17362.06|17362.06|17362.06|17360.33|17360.33|0
1639412640000|2021-12-13 16:24:00|17362.29|17362.29|17362.29|17362.29|17362.29|17362.29|17362.29|17362.29|0
1639412650000|2021-12-13 16:24:10|17363.72|17363.72|17363.28|17363.28|17363.83|17363.83|17363.28|17363.28|0
1639412660000|2021-12-13 16:24:20|17362.34|17362.34|17362.34|17362.34|17362.34|17362.34|17362.34|17362.34|0
1639412670000|2021-12-13 16:24:30|17360.9|17360.9|17365.65|17365.65|17365.65|17365.65|17359.99|17359.99|0
1639412690000|2021-12-13 16:24:50|17364.71|17364.71|17365.18|17365.18|17365.18|17365.18|17364.71|17364.71|0
1639412700000|2021-12-13 16:25:00|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|17363.75|0
1639412710000|2021-12-13 16:25:10|17362.31|17362.31|17364.09|17364.09|17364.56|17364.56|17362.31|17362.31|0
1639412730000|2021-12-13 16:25:30|17365.53|17365.53|17365.06|17365.06|17365.53|17365.53|17363.62|17363.62|0
1639412740000|2021-12-13 16:25:40|17364.59|17364.59|17364.8|17364.8|17364.8|17364.8|17364.59|17364.59|0
1639412750000|2021-12-13 16:25:50|17363.88|17363.88|17364.97|17364.97|17364.97|17364.97|17363.07|17363.07|0
1639412760000|2021-12-13 16:26:00|17363.54|17363.54|17362.72|17362.72|17363.54|17363.54|17362.72|17362.72|0
1639412770000|2021-12-13 16:26:10|17363.54|17363.54|17363.54|17363.54|17363.54|17363.54|17363.54|17363.54|0
1639412780000|2021-12-13 16:26:20|17361.9|17361.9|17364.45|17364.45|17364.45|17364.45|17361.9|17361.9|0
1639412790000|2021-12-13 16:26:30|17363.98|17363.98|17366.82|17366.82|17366.82|17366.82|17363.98|17363.98|0
1639412800000|2021-12-13 16:26:40|17367.38|17367.38|17366.56|17366.56|17367.38|17367.38|17366.56|17366.56|0
1639412820000|2021-12-13 16:27:00|17367.03|17367.03|17367.24|17367.24|17367.24|17367.24|17367.03|17367.03|0
1639412830000|2021-12-13 16:27:10|17366.77|17366.77|17362.14|17362.14|17366.77|17366.77|17362.14|17362.14|0
1639412840000|2021-12-13 16:27:20|17362.7|17362.7|17361.49|17361.49|17362.7|17362.7|17361.27|17361.27|0
1639412850000|2021-12-13 16:27:30|17361.96|17361.96|17361.96|17361.96|17361.96|17361.96|17361.96|17361.96|0
1639412860000|2021-12-13 16:27:40|17361.49|17361.49|17362.31|17362.31|17362.31|17362.31|17361.49|17361.49|0
1639412870000|2021-12-13 16:27:50|17361.84|17361.84|17364.62|17364.62|17364.62|17364.62|17361.84|17361.84|0
1639412880000|2021-12-13 16:28:00|17364.15|17364.15|17363.24|17363.24|17364.15|17364.15|17363.23|17363.23|0
1639412890000|2021-12-13 16:28:10|17363.03|17363.03|17363.85|17363.85|17363.85|17363.85|17363.03|17363.03|0
1639412900000|2021-12-13 16:28:20|17365.28|17365.28|17365.28|17365.28|17365.28|17365.28|17365.28|17365.28|0
1639412910000|2021-12-13 16:28:30|17364.47|17364.47|17364.94|17364.94|17364.94|17364.94|17364.47|17364.47|0
1639412920000|2021-12-13 16:28:40|17367.8|17367.8|17366.63|17366.63|17367.8|17367.8|17365.2|17365.2|0
1639412930000|2021-12-13 16:28:50|17366.16|17366.16|17365.92|17365.92|17366.16|17366.16|17365.69|17365.69|0
1639412940000|2021-12-13 16:29:00|17365.21|17365.21|17365.68|17365.68|17365.68|17365.68|17364.74|17364.74|0
1639412950000|2021-12-13 16:29:10|17366.6|17366.6|17368.23|17368.23|17368.23|17368.23|17366.13|17366.13|0
1639412960000|2021-12-13 16:29:20|17368.72|17368.72|17370.36|17370.36|17370.36|17370.36|17368.72|17368.72|0
1639412970000|2021-12-13 16:29:30|17368.93|17368.93|17374.61|17374.61|17374.61|17374.61|17366.65|17366.65|0
1639412980000|2021-12-13 16:29:40|17374.41|17374.41|17368.94|17368.94|17374.41|17374.41|17368.13|17368.13|0
1639412990000|2021-12-13 16:29:50|17368.72|17368.72|17371.58|17371.58|17371.58|17371.58|17366.46|17366.46|0
1639469700000|2021-12-14 08:15:00|17441.75|17441.75|17438.08|17438.08|17441.75|17441.75|17438.08|17438.08|0
1639469720000|2021-12-14 08:15:20|17439.71|17439.71|17439.71|17439.71|17439.71|17439.71|17439.71|17439.71|0
1639469810000|2021-12-14 08:16:50|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|17438.28|0
1639469890000|2021-12-14 08:18:10|17435.41|17435.41|17435.41|17435.41|17435.41|17435.41|17435.41|17435.41|0
1639469920000|2021-12-14 08:18:40|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|17432.07|0
1639469930000|2021-12-14 08:18:50|17434.81|17434.81|17434.81|17434.81|17434.81|17434.81|17434.81|17434.81|0
1639469950000|2021-12-14 08:19:10|17435.8|17435.8|17433.47|17433.47|17435.8|17435.8|17433.47|17433.47|0
1639469960000|2021-12-14 08:19:20|17434.29|17434.29|17434.29|17434.29|17434.29|17434.29|17434.29|17434.29|0
1639469970000|2021-12-14 08:19:30|17434.49|17434.49|17434.08|17434.08|17434.49|17434.49|17434.08|17434.08|0
1639469980000|2021-12-14 08:19:40|17435.11|17435.11|17430.81|17430.81|17435.11|17435.11|17430.81|17430.81|0
1639470000000|2021-12-14 08:20:00|17430.25|17430.25|17430.25|17430.25|17430.25|17430.25|17430.25|17430.25|0
1639470010000|2021-12-14 08:20:10|17429.43|17429.43|17428.82|17428.82|17429.43|17429.43|17428.82|17428.82|0
1639470020000|2021-12-14 08:20:20|17429.23|17429.23|17429.23|17429.23|17429.23|17429.23|17429.23|17429.23|0
1639470040000|2021-12-14 08:20:40|17428.41|17428.41|17428.2|17428.2|17428.41|17428.41|17428.2|17428.2|0
1639470050000|2021-12-14 08:20:50|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|17427.58|0
1639470070000|2021-12-14 08:21:10|17425.7|17425.7|17425.7|17425.7|17425.7|17425.7|17425.7|17425.7|0
1639470100000|2021-12-14 08:21:40|17425.09|17425.09|17425.29|17425.29|17425.85|17425.85|17425.09|17425.09|0
1639470150000|2021-12-14 08:22:30|17424.36|17424.36|17423.43|17423.43|17424.36|17424.36|17423.43|17423.43|0
1639470160000|2021-12-14 08:22:40|17421.6|17421.6|17420.09|17420.09|17421.6|17421.6|17420.09|17420.09|0
1639470180000|2021-12-14 08:23:00|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|17421.12|0
1639470200000|2021-12-14 08:23:20|17419.29|17419.29|17419.29|17419.29|17419.29|17419.29|17419.29|17419.29|0
1639470230000|2021-12-14 08:23:50|17418.83|17418.83|17418.83|17418.83|17418.83|17418.83|17418.83|17418.83|0
1639470260000|2021-12-14 08:24:20|17422.48|17422.48|17422.48|17422.48|17422.48|17422.48|17422.48|17422.48|0
1639470270000|2021-12-14 08:24:30|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|17421.57|0
1639470280000|2021-12-14 08:24:40|17420.95|17420.95|17421.45|17421.45|17421.45|17421.45|17420.95|17420.95|0
1639470310000|2021-12-14 08:25:10|17420.1|17420.1|17434.45|17434.45|17434.45|17434.45|17420.1|17420.1|0
1639470340000|2021-12-14 08:25:40|17436.68|17436.68|17436.68|17436.68|17436.68|17436.68|17436.68|17436.68|0
1639470350000|2021-12-14 08:25:50|17438.35|17438.35|17437.79|17437.79|17438.35|17438.35|17437.79|17437.79|0
1639470360000|2021-12-14 08:26:00|17436.12|17436.12|17437.79|17437.79|17437.79|17437.79|17436.12|17436.12|0
1639470400000|2021-12-14 08:26:40|17436.12|17436.12|17432.14|17432.14|17436.12|17436.12|17432.14|17432.14|0
1639470430000|2021-12-14 08:27:10|17433.17|17433.17|17433.17|17433.17|17433.17|17433.17|17433.17|17433.17|0
1639470440000|2021-12-14 08:27:20|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|17435.91|0
1639470450000|2021-12-14 08:27:30|17434.27|17434.27|17434.27|17434.27|17434.27|17434.27|17434.27|17434.27|0
1639470460000|2021-12-14 08:27:40|17432.88|17432.88|17431.48|17431.48|17432.88|17432.88|17431.48|17431.48|0
1639470470000|2021-12-14 08:27:50|17431.94|17431.94|17431.94|17431.94|17431.94|17431.94|17431.94|17431.94|0
1639470520000|2021-12-14 08:28:40|17432.41|17432.41|17431.79|17431.79|17432.62|17432.62|17431.79|17431.79|0
1639470540000|2021-12-14 08:29:00|17429.91|17429.91|17428.28|17428.28|17429.91|17429.91|17428.28|17428.28|0
1639470580000|2021-12-14 08:29:40|17427.81|17427.81|17427.81|17427.81|17427.81|17427.81|17427.81|17427.81|0
1639470590000|2021-12-14 08:29:50|17428.63|17428.63|17432.32|17432.32|17432.32|17432.32|17428.63|17428.63|0
1639470600000|2021-12-14 08:30:00|17433.44|17433.44|17440.74|17440.74|17440.74|17440.74|17433.44|17433.44|0
1639470610000|2021-12-14 08:30:10|17440.97|17440.97|17440.97|17440.97|17440.97|17440.97|17440.97|17440.97|0
1639470630000|2021-12-14 08:30:30|17440.5|17440.5|17440.5|17440.5|17440.5|17440.5|17440.5|17440.5|0
1639470640000|2021-12-14 08:30:40|17442.95|17442.95|17442.95|17442.95|17442.95|17442.95|17442.95|17442.95|0
1639470710000|2021-12-14 08:31:50|17443.77|17443.77|17443.77|17443.77|17443.77|17443.77|17443.77|17443.77|0
1639470720000|2021-12-14 08:32:00|17446.75|17446.75|17446.75|17446.75|17446.75|17446.75|17446.75|17446.75|0
1639470730000|2021-12-14 08:32:10|17444.2|17444.2|17444.2|17444.2|17444.2|17444.2|17444.2|17444.2|0
1639470810000|2021-12-14 08:33:30|17444.41|17444.41|17444.41|17444.41|17444.41|17444.41|17444.41|17444.41|0
1639470820000|2021-12-14 08:33:40|17445.84|17445.84|17445.84|17445.84|17445.84|17445.84|17445.84|17445.84|0
1639470850000|2021-12-14 08:34:10|17448.63|17448.63|17448.63|17448.63|17448.63|17448.63|17448.63|17448.63|0
1639470880000|2021-12-14 08:34:40|17448.13|17448.13|17448.13|17448.13|17448.13|17448.13|17448.13|17448.13|0
1639470900000|2021-12-14 08:35:00|17447.2|17447.2|17447.2|17447.2|17447.2|17447.2|17447.2|17447.2|0
1639470910000|2021-12-14 08:35:10|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|0
1639470920000|2021-12-14 08:35:20|17445.34|17445.34|17445.34|17445.34|17445.34|17445.34|17445.34|17445.34|0
1639470930000|2021-12-14 08:35:30|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|17446.27|0
1639470970000|2021-12-14 08:36:10|17445.8|17445.8|17445.8|17445.8|17445.8|17445.8|17445.8|17445.8|0
1639471030000|2021-12-14 08:37:10|17444.69|17444.69|17442.82|17442.82|17444.69|17444.69|17442.82|17442.82|0
1639471050000|2021-12-14 08:37:30|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|17444.49|0
1639471060000|2021-12-14 08:37:40|17445.89|17445.89|17445.89|17445.89|17445.89|17445.89|17445.89|17445.89|0
1639471070000|2021-12-14 08:37:50|17444.46|17444.46|17444.46|17444.46|17444.46|17444.46|17444.46|17444.46|0
1639471080000|2021-12-14 08:38:00|17446.32|17446.32|17450.2|17450.2|17450.2|17450.2|17446.32|17446.32|0
1639471110000|2021-12-14 08:38:30|17449.73|17449.73|17450.2|17450.2|17450.2|17450.2|17449.73|17449.73|0
1639471120000|2021-12-14 08:38:40|17451.11|17451.11|17451.11|17451.11|17451.11|17451.11|17451.11|17451.11|0
1639471140000|2021-12-14 08:39:00|17451.93|17451.93|17455.71|17455.71|17455.71|17455.71|17451.93|17451.93|0
1639471150000|2021-12-14 08:39:10|17457.34|17457.34|17458.25|17458.25|17458.25|17458.25|17457.34|17457.34|0
1639471200000|2021-12-14 08:40:00|17459.89|17459.89|17459.89|17459.89|17459.89|17459.89|17459.89|17459.89|0
1639471240000|2021-12-14 08:40:40|17464.59|17464.59|17464.59|17464.59|17464.59|17464.59|17464.59|17464.59|0
1639471250000|2021-12-14 08:40:50|17465.09|17465.09|17466.84|17466.84|17466.84|17466.84|17465.09|17465.09|0
1639471260000|2021-12-14 08:41:00|17466.03|17466.03|17464.36|17464.36|17466.03|17466.03|17464.36|17464.36|0
1639471270000|2021-12-14 08:41:10|17464.91|17464.91|17471.39|17471.39|17471.86|17471.86|17464.91|17464.91|0
1639471280000|2021-12-14 08:41:20|17471.86|17471.86|17471.86|17471.86|17471.86|17471.86|17471.86|17471.86|0
1639471300000|2021-12-14 08:41:40|17475.51|17475.51|17479.81|17479.81|17479.81|17479.81|17475.51|17475.51|0
1639471310000|2021-12-14 08:41:50|17480.75|17480.75|17481.96|17481.96|17482.43|17482.43|17480.75|17480.75|0
1639471320000|2021-12-14 08:42:00|17481.49|17481.49|17480.57|17480.57|17481.49|17481.49|17480.57|17480.57|0
1639471330000|2021-12-14 08:42:10|17479.63|17479.63|17478.72|17478.72|17479.63|17479.63|17478.72|17478.72|0
1639471350000|2021-12-14 08:42:30|17482.19|17482.19|17482.19|17482.19|17482.19|17482.19|17482.19|17482.19|0
1639471390000|2021-12-14 08:43:10|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|17483.6|0
1639471400000|2021-12-14 08:43:20|17484.52|17484.52|17483.13|17483.13|17484.52|17484.52|17483.13|17483.13|0
1639471410000|2021-12-14 08:43:30|17483.95|17483.95|17487.29|17487.29|17487.29|17487.29|17483.95|17483.95|0
1639471420000|2021-12-14 08:43:40|17490.56|17490.56|17490.56|17490.56|17490.56|17490.56|17490.56|17490.56|0
1639471430000|2021-12-14 08:43:50|17489.62|17489.62|17490.09|17490.09|17490.09|17490.09|17489.62|17489.62|0
1639471440000|2021-12-14 08:44:00|17489.62|17489.62|17489.62|17489.62|17489.62|17489.62|17489.62|17489.62|0
1639471460000|2021-12-14 08:44:20|17486.8|17486.8|17486.8|17486.8|17486.8|17486.8|17486.8|17486.8|0
1639471470000|2021-12-14 08:44:30|17486.18|17486.18|17487.08|17487.08|17487.08|17487.08|17486.18|17486.18|0
1639471500000|2021-12-14 08:45:00|17487.49|17487.49|17488.43|17488.43|17488.43|17488.43|17487.49|17487.49|0
1639471510000|2021-12-14 08:45:10|17487.96|17487.96|17486.32|17486.32|17487.96|17487.96|17486.32|17486.32|0
1639471520000|2021-12-14 08:45:20|17484.69|17484.69|17484.69|17484.69|17484.69|17484.69|17484.69|17484.69|0
1639471560000|2021-12-14 08:46:00|17484.22|17484.22|17484.22|17484.22|17484.22|17484.22|17484.22|17484.22|0
1639471590000|2021-12-14 08:46:30|17483.31|17483.31|17483.51|17483.51|17484.42|17484.42|17483.31|17483.31|0
1639471610000|2021-12-14 08:46:50|17482.69|17482.69|17476.75|17476.75|17482.69|17482.69|17476.75|17476.75|0
1639471620000|2021-12-14 08:47:00|17475.12|17475.12|17471.78|17471.78|17475.12|17475.12|17471.78|17471.78|0
1639471630000|2021-12-14 08:47:10|17471.31|17471.31|17471.31|17471.31|17471.31|17471.31|17471.31|17471.31|0
1639471650000|2021-12-14 08:47:30|17469.82|17469.82|17470.81|17470.81|17470.81|17470.81|17469.82|17469.82|0
1639471660000|2021-12-14 08:47:40|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|17468.36|0
1639471670000|2021-12-14 08:47:50|17464.71|17464.71|17465.62|17465.62|17465.62|17465.62|17464.71|17464.71|0
1639471690000|2021-12-14 08:48:10|17468.41|17468.41|17470.8|17470.8|17470.8|17470.8|17468.41|17468.41|0
1639471700000|2021-12-14 08:48:20|17472.23|17472.23|17473.66|17473.66|17473.66|17473.66|17472.23|17472.23|0
1639471720000|2021-12-14 08:48:40|17472.72|17472.72|17474.8|17474.8|17474.8|17474.8|17472.72|17472.72|0
1639471730000|2021-12-14 08:48:50|17476.65|17476.65|17477.59|17477.59|17477.59|17477.59|17476.65|17476.65|0
1639471740000|2021-12-14 08:49:00|17476.77|17476.77|17476.77|17476.77|17476.77|17476.77|17476.77|17476.77|0
1639471770000|2021-12-14 08:49:30|17474.89|17474.89|17474.89|17474.89|17474.89|17474.89|17474.89|17474.89|0
1639471780000|2021-12-14 08:49:40|17474.42|17474.42|17474.42|17474.42|17474.42|17474.42|17474.42|17474.42|0
1639471800000|2021-12-14 08:50:00|17478.59|17478.59|17481.14|17481.14|17481.14|17481.14|17478.59|17478.59|0
1639471840000|2021-12-14 08:50:40|17479.51|17479.51|17479.51|17479.51|17479.51|17479.51|17479.51|17479.51|0
1639471860000|2021-12-14 08:51:00|17482.33|17482.33|17481.18|17481.18|17482.33|17482.33|17481.18|17481.18|0
1639471870000|2021-12-14 08:51:10|17480.15|17480.15|17477.69|17477.69|17480.36|17480.36|17477.69|17477.69|0
1639471880000|2021-12-14 08:51:20|17478.25|17478.25|17478.81|17478.81|17478.81|17478.81|17478.25|17478.25|0
1639471900000|2021-12-14 08:51:40|17477.4|17477.4|17477.19|17477.19|17477.4|17477.4|17477.19|17477.19|0
1639471920000|2021-12-14 08:52:00|17476.99|17476.99|17476.99|17476.99|17476.99|17476.99|17476.99|17476.99|0
1639471970000|2021-12-14 08:52:50|17477.98|17477.98|17477.98|17477.98|17477.98|17477.98|17477.98|17477.98|0
1639471990000|2021-12-14 08:53:10|17479.01|17479.01|17479.01|17479.01|17479.01|17479.01|17479.01|17479.01|0
1639472000000|2021-12-14 08:53:20|17480.44|17480.44|17480.44|17480.44|17480.44|17480.44|17480.44|17480.44|0
1639472020000|2021-12-14 08:53:40|17477.57|17477.57|17477.57|17477.57|17477.57|17477.57|17477.57|17477.57|0
1639472050000|2021-12-14 08:54:10|17478.51|17478.51|17478.04|17478.04|17478.51|17478.51|17478.04|17478.04|0
1639472090000|2021-12-14 08:54:50|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|17482.34|0
1639472100000|2021-12-14 08:55:00|17479.57|17479.57|17480.48|17480.48|17480.48|17480.48|17479.57|17479.57|0
1639472110000|2021-12-14 08:55:10|17479.05|17479.05|17483.39|17483.39|17483.39|17483.39|17477.71|17477.71|0
1639472120000|2021-12-14 08:55:20|17485.62|17485.62|17490.32|17490.32|17490.54|17490.54|17485.62|17485.62|0
1639472130000|2021-12-14 08:55:30|17490.76|17490.76|17490.76|17490.76|17490.76|17490.76|17490.76|17490.76|0
1639472140000|2021-12-14 08:55:40|17495.33|17495.33|17493.97|17493.97|17495.33|17495.33|17493.97|17493.97|0
1639472150000|2021-12-14 08:55:50|17493.06|17493.06|17491.63|17491.63|17493.06|17493.06|17491.63|17491.63|0
1639472220000|2021-12-14 08:57:00|17492.07|17492.07|17491.16|17491.16|17492.07|17492.07|17491.16|17491.16|0
1639472230000|2021-12-14 08:57:10|17491.72|17491.72|17492.27|17492.27|17492.27|17492.27|17491.16|17491.16|0
1639472240000|2021-12-14 08:57:20|17491.72|17491.72|17491.16|17491.16|17491.72|17491.72|17491.16|17491.16|0
1639472250000|2021-12-14 08:57:30|17490.25|17490.25|17490.25|17490.25|17490.25|17490.25|17490.25|17490.25|0
1639472280000|2021-12-14 08:58:00|17490.72|17490.72|17490.72|17490.72|17490.72|17490.72|17490.72|17490.72|0
1639472290000|2021-12-14 08:58:10|17491.95|17491.95|17491.95|17491.95|17491.95|17491.95|17491.95|17491.95|0
1639472300000|2021-12-14 08:58:20|17492.89|17492.89|17492.89|17492.89|17492.89|17492.89|17492.89|17492.89|0
1639472310000|2021-12-14 08:58:30|17494.32|17494.32|17489.55|17489.55|17494.32|17494.32|17489.55|17489.55|0
1639472390000|2021-12-14 08:59:50|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|17487.73|0
1639472440000|2021-12-14 09:00:40|17486|17486|17483.05|17483.05|17486|17486|17483.05|17483.05|0
1639472450000|2021-12-14 09:00:50|17483.97|17483.97|17483.97|17483.97|17483.97|17483.97|17483.97|17483.97|0
1639472460000|2021-12-14 09:01:00|17484.78|17484.78|17484.78|17484.78|17484.78|17484.78|17484.78|17484.78|0
1639472470000|2021-12-14 09:01:10|17485.7|17485.7|17486.16|17486.16|17486.16|17486.16|17485.7|17485.7|0
1639472500000|2021-12-14 09:01:40|17487.16|17487.16|17498.15|17498.15|17498.15|17498.15|17486.16|17486.16|0
1639472510000|2021-12-14 09:01:50|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|17497.33|0
1639472520000|2021-12-14 09:02:00|17493.04|17493.04|17493.04|17493.04|17493.04|17493.04|17493.04|17493.04|0
1639472540000|2021-12-14 09:02:20|17490.59|17490.59|17490.59|17490.59|17490.59|17490.59|17490.59|17490.59|0
1639472640000|2021-12-14 09:04:00|17492.02|17492.02|17492.02|17492.02|17492.02|17492.02|17492.02|17492.02|0
1639472650000|2021-12-14 09:04:10|17491.11|17491.11|17489.38|17489.38|17491.11|17491.11|17489.38|17489.38|0
1639472660000|2021-12-14 09:04:20|17490.32|17490.32|17491.71|17491.71|17491.71|17491.71|17490.32|17490.32|0
1639472670000|2021-12-14 09:04:30|17492.18|17492.18|17492.18|17492.18|17492.18|17492.18|17492.18|17492.18|0
1639472680000|2021-12-14 09:04:40|17491.27|17491.27|17490.33|17490.33|17491.27|17491.27|17490.33|17490.33|0
1639472690000|2021-12-14 09:04:50|17489.42|17489.42|17489.42|17489.42|17489.42|17489.42|17489.42|17489.42|0
1639472700000|2021-12-14 09:05:00|17490.36|17490.36|17490.36|17490.36|17490.36|17490.36|17490.36|17490.36|0
1639472730000|2021-12-14 09:05:30|17489.43|17489.43|17489.43|17489.43|17489.43|17489.43|17489.43|17489.43|0
1639472740000|2021-12-14 09:05:40|17489.9|17489.9|17487.03|17487.03|17489.9|17489.9|17487.03|17487.03|0
1639472750000|2021-12-14 09:05:50|17487.5|17487.5|17487.5|17487.5|17487.5|17487.5|17487.5|17487.5|0
1639472760000|2021-12-14 09:06:00|17490.37|17490.37|17490.37|17490.37|17490.37|17490.37|17490.37|17490.37|0
1639472770000|2021-12-14 09:06:10|17494.93|17494.93|17494.93|17494.93|17494.93|17494.93|17494.93|17494.93|0
1639472800000|2021-12-14 09:06:40|17497.8|17497.8|17498.71|17498.71|17498.71|17498.71|17497.8|17497.8|0
1639472840000|2021-12-14 09:07:20|17500.94|17500.94|17500.94|17500.94|17500.94|17500.94|17500.94|17500.94|0
1639472850000|2021-12-14 09:07:30|17501.88|17501.88|17501.88|17501.88|17501.88|17501.88|17501.88|17501.88|0
1639472860000|2021-12-14 09:07:40|17503.26|17503.26|17506|17506|17506|17506|17502.74|17502.74|0
1639472870000|2021-12-14 09:07:50|17506.91|17506.91|17503.65|17503.65|17506.91|17506.91|17503.65|17503.65|0
1639472880000|2021-12-14 09:08:00|17504.12|17504.12|17506.1|17506.1|17506.1|17506.1|17504.12|17504.12|0
1639472900000|2021-12-14 09:08:20|17506.66|17506.66|17508.52|17508.52|17508.52|17508.52|17506.66|17506.66|0
1639472910000|2021-12-14 09:08:30|17509.42|17509.42|17511.27|17511.27|17511.27|17511.27|17509.42|17509.42|0
1639472920000|2021-12-14 09:08:40|17515.25|17515.25|17518.91|17518.91|17518.91|17518.91|17515.25|17515.25|0
1639472930000|2021-12-14 09:08:50|17519.37|17519.37|17519.37|17519.37|17519.37|17519.37|17519.37|17519.37|0
1639472940000|2021-12-14 09:09:00|17519.87|17519.87|17519.4|17519.4|17519.87|17519.87|17519.4|17519.4|0
1639472950000|2021-12-14 09:09:10|17518.41|17518.41|17519.35|17519.35|17519.35|17519.35|17518.41|17518.41|0
1639472960000|2021-12-14 09:09:20|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|17519.82|0
1639472980000|2021-12-14 09:09:40|17519.35|17519.35|17527.33|17527.33|17527.33|17527.33|17519.35|17519.35|0
1639472990000|2021-12-14 09:09:50|17529.21|17529.21|17529.21|17529.21|17529.21|17529.21|17529.21|17529.21|0
1639473010000|2021-12-14 09:10:10|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|17534.69|0
1639473020000|2021-12-14 09:10:20|17534.23|17534.23|17534.23|17534.23|17534.23|17534.23|17534.23|17534.23|0
1639473030000|2021-12-14 09:10:30|17535.16|17535.16|17535.16|17535.16|17535.16|17535.16|17535.16|17535.16|0
1639473040000|2021-12-14 09:10:40|17535.98|17535.98|17535.68|17535.68|17536.5|17536.5|17535.68|17535.68|0
1639473050000|2021-12-14 09:10:50|17535.21|17535.21|17535.21|17535.21|17535.21|17535.21|17535.21|17535.21|0
1639473090000|2021-12-14 09:11:30|17536.24|17536.24|17536.24|17536.24|17536.24|17536.24|17536.24|17536.24|0
1639473100000|2021-12-14 09:11:40|17535.77|17535.77|17535.77|17535.77|17535.77|17535.77|17535.77|17535.77|0
1639473120000|2021-12-14 09:12:00|17535.31|17535.31|17535.31|17535.31|17535.31|17535.31|17535.31|17535.31|0
1639473140000|2021-12-14 09:12:20|17532.57|17532.57|17528.49|17528.49|17532.57|17532.57|17528.49|17528.49|0
1639473160000|2021-12-14 09:12:40|17529.04|17529.04|17529.04|17529.04|17529.04|17529.04|17529.04|17529.04|0
1639473180000|2021-12-14 09:13:00|17527.93|17527.93|17527.93|17527.93|17527.93|17527.93|17527.93|17527.93|0
1639473190000|2021-12-14 09:13:10|17527.46|17527.46|17526.99|17526.99|17527.46|17527.46|17526.99|17526.99|0
1639473200000|2021-12-14 09:13:20|17526.07|17526.07|17525.16|17525.16|17526.07|17526.07|17525.16|17525.16|0
1639473230000|2021-12-14 09:13:50|17524.69|17524.69|17524.69|17524.69|17524.69|17524.69|17524.69|17524.69|0
1639473240000|2021-12-14 09:14:00|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|17525.69|0
1639473250000|2021-12-14 09:14:10|17526.18|17526.18|17526.18|17526.18|17526.18|17526.18|17526.18|17526.18|0
1639473280000|2021-12-14 09:14:40|17523.73|17523.73|17523.73|17523.73|17523.73|17523.73|17523.73|17523.73|0
1639473290000|2021-12-14 09:14:50|17524.67|17524.67|17526.31|17526.31|17526.31|17526.31|17524.67|17524.67|0
1639473310000|2021-12-14 09:15:10|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|17523.44|0
1639473350000|2021-12-14 09:15:50|17524.84|17524.84|17524.37|17524.37|17524.84|17524.84|17524.37|17524.37|0
1639473360000|2021-12-14 09:16:00|17523.82|17523.82|17520.33|17520.33|17523.82|17523.82|17518.89|17518.89|0
1639473370000|2021-12-14 09:16:10|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|17521.76|0
1639473380000|2021-12-14 09:16:20|17522.7|17522.7|17522.7|17522.7|17522.7|17522.7|17522.7|17522.7|0
1639473430000|2021-12-14 09:17:10|17522.91|17522.91|17522.91|17522.91|17522.91|17522.91|17522.91|17522.91|0
1639473440000|2021-12-14 09:17:20|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|17525.65|0
1639473520000|2021-12-14 09:18:40|17526.56|17526.56|17526.56|17526.56|17526.56|17526.56|17526.56|17526.56|0
1639473540000|2021-12-14 09:19:00|17529.53|17529.53|17530.81|17530.81|17530.81|17530.81|17529.53|17529.53|0
1639473560000|2021-12-14 09:19:20|17532.22|17532.22|17532.69|17532.69|17532.69|17532.69|17532.22|17532.22|0
1639473570000|2021-12-14 09:19:30|17532.22|17532.22|17533.34|17533.34|17533.34|17533.34|17532.22|17532.22|0
1639473580000|2021-12-14 09:19:40|17532.87|17532.87|17532.87|17532.87|17532.87|17532.87|17532.87|17532.87|0
1639473620000|2021-12-14 09:20:20|17532.4|17532.4|17532.4|17532.4|17532.4|17532.4|17532.4|17532.4|0
1639473630000|2021-12-14 09:20:30|17534.23|17534.23|17539.96|17539.96|17539.96|17539.96|17534.23|17534.23|0
1639473670000|2021-12-14 09:21:10|17541.59|17541.59|17536.68|17536.68|17541.59|17541.59|17536.68|17536.68|0
1639473680000|2021-12-14 09:21:20|17537.63|17537.63|17538.1|17538.1|17538.1|17538.1|17537.63|17537.63|0
1639473690000|2021-12-14 09:21:30|17539.51|17539.51|17541.14|17541.14|17541.14|17541.14|17539.51|17539.51|0
1639473700000|2021-12-14 09:21:40|17544.01|17544.01|17543.54|17543.54|17544.01|17544.01|17543.54|17543.54|0
1639473710000|2021-12-14 09:21:50|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|0
1639473720000|2021-12-14 09:22:00|17546.65|17546.65|17552.65|17552.65|17552.65|17552.65|17546.65|17546.65|0
1639473730000|2021-12-14 09:22:10|17552.24|17552.24|17552.03|17552.03|17552.24|17552.24|17552.03|17552.03|0
1639473740000|2021-12-14 09:22:20|17548.3|17548.3|17546.43|17546.43|17548.3|17548.3|17546.43|17546.43|0
1639473750000|2021-12-14 09:22:30|17545.4|17545.4|17545.4|17545.4|17545.4|17545.4|17545.4|17545.4|0
1639473780000|2021-12-14 09:23:00|17543.57|17543.57|17543.1|17543.1|17543.57|17543.57|17543.1|17543.1|0
1639473790000|2021-12-14 09:23:10|17542.16|17542.16|17541.69|17541.69|17542.16|17542.16|17541.69|17541.69|0
1639473800000|2021-12-14 09:23:20|17542.61|17542.61|17542.14|17542.14|17542.61|17542.61|17542.14|17542.14|0
1639473810000|2021-12-14 09:23:30|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|17539.75|0
1639473830000|2021-12-14 09:23:50|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|17539.95|0
1639473840000|2021-12-14 09:24:00|17539.54|17539.54|17539.54|17539.54|17539.54|17539.54|17539.54|17539.54|0
1639473850000|2021-12-14 09:24:10|17539.34|17539.34|17539.34|17539.34|17539.34|17539.34|17539.34|17539.34|0
1639473860000|2021-12-14 09:24:20|17540.15|17540.15|17540.15|17540.15|17540.15|17540.15|17540.15|17540.15|0
1639473890000|2021-12-14 09:24:50|17538.72|17538.72|17538.72|17538.72|17538.72|17538.72|17538.72|17538.72|0
1639473900000|2021-12-14 09:25:00|17539.34|17539.34|17538.25|17538.25|17539.34|17539.34|17538.25|17538.25|0
1639473910000|2021-12-14 09:25:10|17538.66|17538.66|17538.87|17538.87|17538.87|17538.87|17538.66|17538.66|0
1639473920000|2021-12-14 09:25:20|17539.81|17539.81|17539.81|17539.81|17539.81|17539.81|17539.81|17539.81|0
1639473990000|2021-12-14 09:26:30|17542.68|17542.68|17542.68|17542.68|17542.68|17542.68|17542.68|17542.68|0
1639474000000|2021-12-14 09:26:40|17541.76|17541.76|17540.33|17540.33|17541.76|17541.76|17540.33|17540.33|0
1639474010000|2021-12-14 09:26:50|17540.83|17540.83|17541.77|17541.77|17541.77|17541.77|17540.83|17540.83|0
1639474020000|2021-12-14 09:27:00|17542.66|17542.66|17542.44|17542.44|17542.66|17542.66|17542.44|17542.44|0
1639474030000|2021-12-14 09:27:10|17541.97|17541.97|17539.23|17539.23|17541.97|17541.97|17539.23|17539.23|0
1639474040000|2021-12-14 09:27:20|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|17538.29|0
1639474080000|2021-12-14 09:28:00|17536.65|17536.65|17536.65|17536.65|17536.65|17536.65|17536.65|17536.65|0
1639474130000|2021-12-14 09:28:50|17535.54|17535.54|17535.54|17535.54|17535.54|17535.54|17535.54|17535.54|0
1639474140000|2021-12-14 09:29:00|17535.31|17535.31|17535.31|17535.31|17535.31|17535.31|17535.31|17535.31|0
1639474170000|2021-12-14 09:29:30|17539.61|17539.61|17539.61|17539.61|17539.61|17539.61|17539.61|17539.61|0
1639474190000|2021-12-14 09:29:50|17537.66|17537.66|17537.66|17537.66|17537.66|17537.66|17537.66|17537.66|0
1639474250000|2021-12-14 09:30:50|17539.49|17539.49|17539.49|17539.49|17539.49|17539.49|17539.49|17539.49|0
1639474260000|2021-12-14 09:31:00|17541.12|17541.12|17541.12|17541.12|17541.12|17541.12|17541.12|17541.12|0
1639474270000|2021-12-14 09:31:10|17540.65|17540.65|17540.65|17540.65|17540.65|17540.65|17540.65|17540.65|0
1639474280000|2021-12-14 09:31:20|17541.47|17541.47|17541.47|17541.47|17541.47|17541.47|17541.47|17541.47|0
1639474290000|2021-12-14 09:31:30|17539.48|17539.48|17538.99|17538.99|17539.48|17539.48|17538.99|17538.99|0
1639474310000|2021-12-14 09:31:50|17538.07|17538.07|17538.57|17538.57|17538.57|17538.57|17538.07|17538.07|0
1639474340000|2021-12-14 09:32:20|17537.65|17537.65|17536.84|17536.84|17537.65|17537.65|17536.84|17536.84|0
1639474350000|2021-12-14 09:32:30|17538.25|17538.25|17536.42|17536.42|17538.25|17538.25|17536.42|17536.42|0
1639474370000|2021-12-14 09:32:50|17535.51|17535.51|17532.96|17532.96|17535.51|17535.51|17532.96|17532.96|0
1639474390000|2021-12-14 09:33:10|17532.14|17532.14|17532.14|17532.14|17532.14|17532.14|17532.14|17532.14|0
1639474400000|2021-12-14 09:33:20|17532.59|17532.59|17533.5|17533.5|17533.5|17533.5|17532.59|17532.59|0
1639474440000|2021-12-14 09:34:00|17531.67|17531.67|17531.67|17531.67|17531.67|17531.67|17531.67|17531.67|0
1639474450000|2021-12-14 09:34:10|17530.76|17530.76|17531.67|17531.67|17531.67|17531.67|17530.76|17530.76|0
1639474490000|2021-12-14 09:34:50|17531.2|17531.2|17530.73|17530.73|17531.2|17531.2|17530.73|17530.73|0
1639474500000|2021-12-14 09:35:00|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|17530.26|0
1639474510000|2021-12-14 09:35:10|17529.35|17529.35|17525.1|17525.1|17529.35|17529.35|17525.1|17525.1|0
1639474560000|2021-12-14 09:36:00|17524.89|17524.89|17524.89|17524.89|17524.89|17524.89|17524.89|17524.89|0
1639474640000|2021-12-14 09:37:20|17525.71|17525.71|17526.99|17526.99|17526.99|17526.99|17525.71|17525.71|0
1639474680000|2021-12-14 09:38:00|17526.58|17526.58|17524.64|17524.64|17526.58|17526.58|17524.64|17524.64|0
1639474690000|2021-12-14 09:38:10|17522.61|17522.61|17515.53|17515.53|17522.61|17522.61|17514.98|17514.98|0
1639474700000|2021-12-14 09:38:20|17516.35|17516.35|17530.74|17530.74|17530.74|17530.74|17516.35|17516.35|0
1639474720000|2021-12-14 09:38:40|17531.97|17531.97|17531.97|17531.97|17531.97|17531.97|17531.97|17531.97|0
1639474730000|2021-12-14 09:38:50|17532.53|17532.53|17532.04|17532.04|17533.44|17533.44|17532.04|17532.04|0
1639474740000|2021-12-14 09:39:00|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|17532.86|0
1639474750000|2021-12-14 09:39:10|17533.68|17533.68|17533.68|17533.68|17533.68|17533.68|17533.68|17533.68|0
1639474760000|2021-12-14 09:39:20|17533.21|17533.21|17534.03|17534.03|17534.03|17534.03|17533.21|17533.21|0
1639474780000|2021-12-14 09:39:40|17535.7|17535.7|17535.7|17535.7|17535.7|17535.7|17535.7|17535.7|0
1639474800000|2021-12-14 09:40:00|17535.14|17535.14|17535.14|17535.14|17535.14|17535.14|17535.14|17535.14|0
1639474810000|2021-12-14 09:40:10|17533.51|17533.51|17529.65|17529.65|17533.51|17533.51|17529.65|17529.65|0
1639474820000|2021-12-14 09:40:20|17532.1|17532.1|17531.75|17531.75|17533.93|17533.93|17531.19|17531.19|0
1639474830000|2021-12-14 09:40:30|17530.93|17530.93|17530.93|17530.93|17530.93|17530.93|17530.93|17530.93|0
1639474850000|2021-12-14 09:40:50|17530.37|17530.37|17529.35|17529.35|17530.37|17530.37|17529.35|17529.35|0
1639474860000|2021-12-14 09:41:00|17527.92|17527.92|17527.92|17527.92|17527.92|17527.92|17527.92|17527.92|0
1639474870000|2021-12-14 09:41:10|17529.35|17529.35|17530.78|17530.78|17530.78|17530.78|17529.35|17529.35|0
1639474880000|2021-12-14 09:41:20|17533.13|17533.13|17534.76|17534.76|17534.76|17534.76|17533.13|17533.13|0
1639474930000|2021-12-14 09:42:10|17537.48|17537.48|17541.13|17541.13|17541.13|17541.13|17537.48|17537.48|0
1639474940000|2021-12-14 09:42:20|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|17541.75|0
1639474950000|2021-12-14 09:42:30|17540.84|17540.84|17540.84|17540.84|17540.84|17540.84|17540.84|17540.84|0
1639474960000|2021-12-14 09:42:40|17539.91|17539.91|17539.91|17539.91|17539.91|17539.91|17539.91|17539.91|0
1639474990000|2021-12-14 09:43:10|17528.4|17528.4|17522.76|17522.76|17528.4|17528.4|17522.76|17522.76|0
1639475010000|2021-12-14 09:43:30|17519.89|17519.89|17521.33|17521.33|17521.33|17521.33|17519.89|17519.89|0
1639475030000|2021-12-14 09:43:50|17520.77|17520.77|17520.77|17520.77|17520.77|17520.77|17520.77|17520.77|0
1639475040000|2021-12-14 09:44:00|17518.94|17518.94|17519.86|17519.86|17519.86|17519.86|17518.94|17518.94|0
1639475070000|2021-12-14 09:44:30|17519.19|17519.19|17518.72|17518.72|17519.19|17519.19|17518.72|17518.72|0
1639475080000|2021-12-14 09:44:40|17513.09|17513.09|17501.94|17501.94|17513.09|17513.09|17501.94|17501.94|0
1639475100000|2021-12-14 09:45:00|17500.51|17500.51|17500.51|17500.51|17500.51|17500.51|17500.51|17500.51|0
1639475110000|2021-12-14 09:45:10|17495.5|17495.5|17494.58|17494.58|17495.5|17495.5|17494.58|17494.58|0
1639475120000|2021-12-14 09:45:20|17495.05|17495.05|17494.64|17494.64|17495.05|17495.05|17494.64|17494.64|0
1639475140000|2021-12-14 09:45:40|17495.2|17495.2|17495.2|17495.2|17495.2|17495.2|17495.2|17495.2|0
1639475170000|2021-12-14 09:46:10|17496.11|17496.11|17494.68|17494.68|17496.11|17496.11|17494.68|17494.68|0
1639475190000|2021-12-14 09:46:30|17493.74|17493.74|17493.27|17493.27|17493.74|17493.74|17493.27|17493.27|0
1639475200000|2021-12-14 09:46:40|17491.84|17491.84|17491.84|17491.84|17491.84|17491.84|17491.84|17491.84|0
1639475230000|2021-12-14 09:47:10|17491.02|17491.02|17490.03|17490.03|17491.84|17491.84|17490.03|17490.03|0
1639475280000|2021-12-14 09:48:00|17492.89|17492.89|17492.89|17492.89|17492.89|17492.89|17492.89|17492.89|0
1639475290000|2021-12-14 09:48:10|17492.42|17492.42|17493.36|17493.36|17493.36|17493.36|17492.42|17492.42|0
1639475300000|2021-12-14 09:48:20|17494.18|17494.18|17494.18|17494.18|17494.18|17494.18|17494.18|17494.18|0
1639475310000|2021-12-14 09:48:30|17495.09|17495.09|17496.47|17496.47|17496.47|17496.47|17495.09|17495.09|0
1639475350000|2021-12-14 09:49:10|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|17492.27|0
1639475370000|2021-12-14 09:49:30|17491.33|17491.33|17491.33|17491.33|17491.33|17491.33|17491.33|17491.33|0
1639475390000|2021-12-14 09:49:50|17489.47|17489.47|17489.47|17489.47|17489.47|17489.47|17489.47|17489.47|0
1639475400000|2021-12-14 09:50:00|17489|17489|17489|17489|17489|17489|17489|17489|0
1639475410000|2021-12-14 09:50:10|17487.17|17487.17|17487.17|17487.17|17487.17|17487.17|17487.17|17487.17|0
1639475420000|2021-12-14 09:50:20|17494.37|17494.37|17498.18|17498.18|17498.18|17498.18|17494.37|17494.37|0
1639475430000|2021-12-14 09:50:30|17497.62|17497.62|17497.62|17497.62|17497.62|17497.62|17497.62|17497.62|0
1639475450000|2021-12-14 09:50:50|17498.53|17498.53|17502.3|17502.3|17502.8|17502.8|17498.53|17498.53|0
1639475460000|2021-12-14 09:51:00|17500.87|17500.87|17497.33|17497.33|17500.87|17500.87|17497.33|17497.33|0
1639475470000|2021-12-14 09:51:10|17498.33|17498.33|17498.82|17498.82|17498.82|17498.82|17498.33|17498.33|0
1639475480000|2021-12-14 09:51:20|17497.91|17497.91|17497.91|17497.91|17497.91|17497.91|17497.91|17497.91|0
1639475490000|2021-12-14 09:51:30|17495.69|17495.69|17496.25|17496.25|17496.25|17496.25|17495.69|17495.69|0
1639475500000|2021-12-14 09:51:40|17496.72|17496.72|17497.33|17497.33|17497.33|17497.33|17496.72|17496.72|0
1639475510000|2021-12-14 09:51:50|17498.27|17498.27|17499.35|17499.35|17499.35|17499.35|17498.27|17498.27|0
1639475520000|2021-12-14 09:52:00|17500.78|17500.78|17500.78|17500.78|17500.78|17500.78|17500.78|17500.78|0
1639475550000|2021-12-14 09:52:30|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|17498.33|0
1639475580000|2021-12-14 09:53:00|17501.98|17501.98|17503.4|17503.4|17504.81|17504.81|17500.55|17500.55|0
1639475590000|2021-12-14 09:53:10|17502.93|17502.93|17502.93|17502.93|17502.93|17502.93|17502.93|17502.93|0
1639475600000|2021-12-14 09:53:20|17503.74|17503.74|17503.74|17503.74|17503.74|17503.74|17503.74|17503.74|0
1639475640000|2021-12-14 09:54:00|17504.68|17504.68|17503.75|17503.75|17504.68|17504.68|17503.75|17503.75|0
1639475650000|2021-12-14 09:54:10|17502.63|17502.63|17504.3|17504.3|17504.3|17504.3|17502.63|17502.63|0
1639475660000|2021-12-14 09:54:20|17505.22|17505.22|17506.65|17506.65|17506.65|17506.65|17505.22|17505.22|0
1639475670000|2021-12-14 09:54:30|17503.78|17503.78|17504.3|17504.3|17505.22|17505.22|17503.78|17503.78|0
1639475680000|2021-12-14 09:54:40|17501.48|17501.48|17497.1|17497.1|17501.48|17501.48|17495.7|17495.7|0
1639475690000|2021-12-14 09:54:50|17496.89|17496.89|17496.89|17496.89|17496.89|17496.89|17496.89|17496.89|0
1639475700000|2021-12-14 09:55:00|17496.43|17496.43|17496.43|17496.43|17496.43|17496.43|17496.43|17496.43|0
1639475710000|2021-12-14 09:55:10|17495.49|17495.49|17494.58|17494.58|17495.49|17495.49|17494.58|17494.58|0
1639475720000|2021-12-14 09:55:20|17496.41|17496.41|17496.41|17496.41|17496.41|17496.41|17496.41|17496.41|0
1639475780000|2021-12-14 09:56:20|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|17496.87|0
1639475810000|2021-12-14 09:56:50|17498.7|17498.7|17498.7|17498.7|17498.7|17498.7|17498.7|17498.7|0
1639475830000|2021-12-14 09:57:10|17501.44|17501.44|17500.53|17500.53|17501.44|17501.44|17500.53|17500.53|0
1639475840000|2021-12-14 09:57:20|17499.41|17499.41|17498.5|17498.5|17499.41|17499.41|17498.5|17498.5|0
1639475860000|2021-12-14 09:57:40|17497.07|17497.07|17497.07|17497.07|17497.07|17497.07|17497.07|17497.07|0
1639475880000|2021-12-14 09:58:00|17496.13|17496.13|17496.13|17496.13|17496.13|17496.13|17496.13|17496.13|0
1639475900000|2021-12-14 09:58:20|17496.68|17496.68|17496.68|17496.68|17496.68|17496.68|17496.68|17496.68|0
1639475910000|2021-12-14 09:58:30|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|17497.5|0
1639475950000|2021-12-14 09:59:10|17499.17|17499.17|17499.17|17499.17|17499.17|17499.17|17499.17|17499.17|0
1639475960000|2021-12-14 09:59:20|17499.73|17499.73|17499.73|17499.73|17499.73|17499.73|17499.73|17499.73|0
1639475970000|2021-12-14 09:59:30|17500.64|17500.64|17501.58|17501.58|17501.58|17501.58|17500.64|17500.64|0
1639475980000|2021-12-14 09:59:40|17500.47|17500.47|17500.47|17500.47|17500.47|17500.47|17500.47|17500.47|0
1639476000000|2021-12-14 10:00:00|17502.14|17502.14|17504.65|17504.65|17504.65|17504.65|17502.14|17502.14|0
1639476010000|2021-12-14 10:00:10|17504.1|17504.1|17504.65|17504.65|17505.77|17505.77|17504.1|17504.1|0
1639476020000|2021-12-14 10:00:20|17506.09|17506.09|17509.19|17509.19|17509.19|17509.19|17506.09|17506.09|0
1639476050000|2021-12-14 10:00:50|17505.53|17505.53|17505.06|17505.06|17505.53|17505.53|17505.06|17505.06|0
1639476060000|2021-12-14 10:01:00|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|17504.5|0
1639476100000|2021-12-14 10:01:40|17504.03|17504.03|17504.03|17504.03|17504.03|17504.03|17504.03|17504.03|0
1639476110000|2021-12-14 10:01:50|17503.12|17503.12|17503.12|17503.12|17503.12|17503.12|17503.12|17503.12|0
1639476120000|2021-12-14 10:02:00|17496.92|17496.92|17498.35|17498.35|17498.35|17498.35|17496.92|17496.92|0
1639476130000|2021-12-14 10:02:10|17501.22|17501.22|17501.22|17501.22|17501.22|17501.22|17501.22|17501.22|0
1639476140000|2021-12-14 10:02:20|17501.42|17501.42|17501.42|17501.42|17501.42|17501.42|17501.42|17501.42|0
1639476150000|2021-12-14 10:02:30|17502.86|17502.86|17502.86|17502.86|17502.86|17502.86|17502.86|17502.86|0
1639476170000|2021-12-14 10:02:50|17502.3|17502.3|17500.83|17500.83|17502.3|17502.3|17500.83|17500.83|0
1639476180000|2021-12-14 10:03:00|17500.36|17500.36|17497.85|17497.85|17500.36|17500.36|17497.03|17497.03|0
1639476190000|2021-12-14 10:03:10|17496.92|17496.92|17496.92|17496.92|17496.92|17496.92|17496.92|17496.92|0
1639476200000|2021-12-14 10:03:20|17496.1|17496.1|17495.07|17495.07|17496.1|17496.1|17495.07|17495.07|0
1639476220000|2021-12-14 10:03:40|17494.13|17494.13|17492.3|17492.3|17494.13|17494.13|17492.3|17492.3|0
1639476230000|2021-12-14 10:03:50|17491.89|17491.89|17488.85|17488.85|17491.89|17491.89|17486.16|17486.16|0
1639476240000|2021-12-14 10:04:00|17490.28|17490.28|17491.32|17491.32|17491.32|17491.32|17489.46|17489.46|0
1639476250000|2021-12-14 10:04:10|17490.5|17490.5|17490.5|17490.5|17490.5|17490.5|17490.5|17490.5|0
1639476260000|2021-12-14 10:04:20|17489.59|17489.59|17489.59|17489.59|17489.59|17489.59|17489.59|17489.59|0
1639476270000|2021-12-14 10:04:30|17491.02|17491.02|17491.02|17491.02|17491.02|17491.02|17491.02|17491.02|0
1639476310000|2021-12-14 10:05:10|17489.19|17489.19|17476.61|17476.61|17489.19|17489.19|17476.61|17476.61|0
1639476320000|2021-12-14 10:05:20|17474.63|17474.63|17463.64|17463.64|17474.63|17474.63|17463.64|17463.64|0
1639476330000|2021-12-14 10:05:30|17462.53|17462.53|17461.71|17461.71|17462.53|17462.53|17461.71|17461.71|0
1639476340000|2021-12-14 10:05:40|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|17462.63|0
1639476350000|2021-12-14 10:05:50|17464.45|17464.45|17464.45|17464.45|17464.45|17464.45|17464.45|17464.45|0
1639476370000|2021-12-14 10:06:10|17466.28|17466.28|17465.8|17465.8|17466.28|17466.28|17464.88|17464.88|0
1639476400000|2021-12-14 10:06:40|17463.97|17463.97|17461.98|17461.98|17463.97|17463.97|17461.52|17461.52|0
1639476420000|2021-12-14 10:07:00|17463.62|17463.62|17463.62|17463.62|17463.62|17463.62|17463.62|17463.62|0
1639476430000|2021-12-14 10:07:10|17462.7|17462.7|17464.91|17464.91|17464.91|17464.91|17461.64|17461.64|0
1639476440000|2021-12-14 10:07:20|17465.37|17465.37|17465.37|17465.37|17465.37|17465.37|17464.55|17464.55|0
1639476450000|2021-12-14 10:07:30|17464.55|17464.55|17470.8|17470.8|17470.8|17470.8|17464.55|17464.55|0
1639476460000|2021-12-14 10:07:40|17469.12|17469.12|17469.12|17469.12|17469.12|17469.12|17469.12|17469.12|0
1639476480000|2021-12-14 10:08:00|17470.04|17470.04|17476.12|17476.12|17476.12|17476.12|17470.04|17470.04|0
1639476500000|2021-12-14 10:08:20|17477.05|17477.05|17477.05|17477.05|17477.05|17477.05|17477.05|17477.05|0
1639476590000|2021-12-14 10:09:50|17478.69|17478.69|17481.89|17481.89|17481.89|17481.89|17478.69|17478.69|0
1639476600000|2021-12-14 10:10:00|17482.36|17482.36|17482.36|17482.36|17482.36|17482.36|17482.36|17482.36|0
1639476610000|2021-12-14 10:10:10|17480.73|17480.73|17479.91|17479.91|17480.73|17480.73|17479.91|17479.91|0
1639476630000|2021-12-14 10:10:30|17476.64|17476.64|17470.04|17470.04|17476.64|17476.64|17470.04|17470.04|0
1639476680000|2021-12-14 10:11:20|17471.03|17471.03|17471.03|17471.03|17471.03|17471.03|17471.03|17471.03|0
1639476700000|2021-12-14 10:11:40|17471.85|17471.85|17471.85|17471.85|17471.85|17471.85|17471.85|17471.85|0
1639476730000|2021-12-14 10:12:10|17472.76|17472.76|17475.01|17475.01|17475.01|17475.01|17472.76|17472.76|0
1639476780000|2021-12-14 10:13:00|17476.44|17476.44|17475.01|17475.01|17476.44|17476.44|17475.01|17475.01|0
1639476790000|2021-12-14 10:13:10|17472.27|17472.27|17472.27|17472.27|17472.27|17472.27|17472.27|17472.27|0
1639476840000|2021-12-14 10:14:00|17471.33|17471.33|17470.4|17470.4|17471.33|17471.33|17470.4|17470.4|0
1639476850000|2021-12-14 10:14:10|17468.96|17468.96|17468.96|17468.96|17468.96|17468.96|17468.96|17468.96|0
1639476910000|2021-12-14 10:15:10|17468.15|17468.15|17468.15|17468.15|17468.15|17468.15|17468.15|17468.15|0
1639476920000|2021-12-14 10:15:20|17467.33|17467.33|17462.81|17462.81|17467.33|17467.33|17462.81|17462.81|0
1639476950000|2021-12-14 10:15:50|17462.58|17462.58|17459.72|17459.72|17462.58|17462.58|17459.72|17459.72|0
1639476960000|2021-12-14 10:16:00|17457.89|17457.89|17458.71|17458.71|17458.71|17458.71|17457.89|17457.89|0
1639476970000|2021-12-14 10:16:10|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|0
1639476980000|2021-12-14 10:16:20|17459.06|17459.06|17460.69|17460.69|17460.69|17460.69|17459.06|17459.06|0
1639477010000|2021-12-14 10:16:50|17460.13|17460.13|17460.13|17460.13|17460.13|17460.13|17460.13|17460.13|0
1639477020000|2021-12-14 10:17:00|17458.72|17458.72|17457.09|17457.09|17458.72|17458.72|17457.09|17457.09|0
1639477030000|2021-12-14 10:17:10|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|0
1639477050000|2021-12-14 10:17:30|17455.3|17455.3|17454.69|17454.69|17455.3|17455.3|17454.69|17454.69|0
1639477060000|2021-12-14 10:17:40|17454.13|17454.13|17454.13|17454.13|17454.13|17454.13|17454.13|17454.13|0
1639477080000|2021-12-14 10:18:00|17454.6|17454.6|17453.57|17453.57|17455.06|17455.06|17453.57|17453.57|0
1639477100000|2021-12-14 10:18:20|17451.64|17451.64|17450.23|17450.23|17451.64|17451.64|17450.23|17450.23|0
1639477150000|2021-12-14 10:19:10|17449.32|17449.32|17449.32|17449.32|17449.32|17449.32|17449.32|17449.32|0
1639477160000|2021-12-14 10:19:20|17448.87|17448.87|17447.38|17447.38|17448.87|17448.87|17447.38|17447.38|0
1639477180000|2021-12-14 10:19:40|17444.52|17444.52|17444.52|17444.52|17444.52|17444.52|17444.52|17444.52|0
1639477190000|2021-12-14 10:19:50|17443.03|17443.03|17443.03|17443.03|17443.03|17443.03|17443.03|17443.03|0
1639477200000|2021-12-14 10:20:00|17444.93|17444.93|17446.28|17446.28|17446.28|17446.28|17444.93|17444.93|0
1639477250000|2021-12-14 10:20:50|17444.4|17444.4|17444.4|17444.4|17444.4|17444.4|17444.4|17444.4|0
1639477260000|2021-12-14 10:21:00|17439.71|17439.71|17441.14|17441.14|17441.14|17441.14|17439.71|17439.71|0
1639477270000|2021-12-14 10:21:10|17439.71|17439.71|17439.71|17439.71|17439.71|17439.71|17439.71|17439.71|0
1639477290000|2021-12-14 10:21:30|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|17438.07|0
1639477300000|2021-12-14 10:21:40|17437.87|17437.87|17438.48|17438.48|17438.48|17438.48|17437.66|17437.66|0
1639477320000|2021-12-14 10:22:00|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|17435.74|0
1639477340000|2021-12-14 10:22:20|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|0
1639477370000|2021-12-14 10:22:50|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|17433.1|0
1639477380000|2021-12-14 10:23:00|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|17433.91|0
1639477400000|2021-12-14 10:23:20|17432.97|17432.97|17432.15|17432.15|17432.97|17432.97|17432.15|17432.15|0
1639477410000|2021-12-14 10:23:30|17431.24|17431.24|17427.7|17427.7|17431.24|17431.24|17427.52|17427.52|0
1639477420000|2021-12-14 10:23:40|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|17428.25|0
1639477430000|2021-12-14 10:23:50|17429.74|17429.74|17429.74|17429.74|17429.74|17429.74|17429.74|17429.74|0
1639477450000|2021-12-14 10:24:10|17430.56|17430.56|17430.56|17430.56|17430.56|17430.56|17430.56|17430.56|0
1639477490000|2021-12-14 10:24:50|17431.5|17431.5|17431.5|17431.5|17431.5|17431.5|17431.5|17431.5|0
1639477500000|2021-12-14 10:25:00|17428.63|17428.63|17425.83|17425.83|17428.63|17428.63|17425.83|17425.83|0
1639477510000|2021-12-14 10:25:10|17425.36|17425.36|17425.36|17425.36|17425.36|17425.36|17425.36|17425.36|0
1639477530000|2021-12-14 10:25:30|17428.23|17428.23|17428.23|17428.23|17428.23|17428.23|17428.23|17428.23|0
1639477620000|2021-12-14 10:27:00|17427.29|17427.29|17424.8|17424.8|17427.29|17427.29|17424.8|17424.8|0
1639477640000|2021-12-14 10:27:20|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|0
1639477670000|2021-12-14 10:27:50|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|17423.88|0
1639477700000|2021-12-14 10:28:20|17422.45|17422.45|17421.43|17421.43|17423.88|17423.88|17421.02|17421.02|0
1639477740000|2021-12-14 10:29:00|17422.25|17422.25|17422.25|17422.25|17422.25|17422.25|17422.25|17422.25|0
1639477760000|2021-12-14 10:29:20|17421.69|17421.69|17422.8|17422.8|17422.8|17422.8|17421.69|17421.69|0
1639477800000|2021-12-14 10:30:00|17424.24|17424.24|17425.67|17425.67|17425.67|17425.67|17424.24|17424.24|0
1639477830000|2021-12-14 10:30:30|17426.61|17426.61|17426.61|17426.61|17426.61|17426.61|17426.61|17426.61|0
1639477840000|2021-12-14 10:30:40|17428.24|17428.24|17428.24|17428.24|17428.24|17428.24|17428.24|17428.24|0
1639477890000|2021-12-14 10:31:30|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|17427.83|0
1639477900000|2021-12-14 10:31:40|17427.37|17427.37|17430.23|17430.23|17431.63|17431.63|17427.37|17427.37|0
1639477910000|2021-12-14 10:31:50|17431.15|17431.15|17431.15|17431.15|17431.15|17431.15|17431.15|17431.15|0
1639477920000|2021-12-14 10:32:00|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|0
1639477950000|2021-12-14 10:32:30|17430.47|17430.47|17430.94|17430.94|17430.94|17430.94|17430.47|17430.47|0
1639477960000|2021-12-14 10:32:40|17431.76|17431.76|17430.94|17430.94|17431.76|17431.76|17430.94|17430.94|0
1639477970000|2021-12-14 10:32:50|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|17428.08|0
1639477980000|2021-12-14 10:33:00|17427.26|17427.26|17427.26|17427.26|17427.26|17427.26|17427.26|17427.26|0
1639478000000|2021-12-14 10:33:20|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|17428.07|0
1639478030000|2021-12-14 10:33:50|17429.51|17429.51|17429.51|17429.51|17429.51|17429.51|17429.51|17429.51|0
1639478040000|2021-12-14 10:34:00|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|17430.94|0
1639478080000|2021-12-14 10:34:40|17429.11|17429.11|17422.47|17422.47|17429.11|17429.11|17422|17422|0
1639478120000|2021-12-14 10:35:20|17422|17422|17422|17422|17422|17422|17422|17422|0
1639478240000|2021-12-14 10:37:20|17421.53|17421.53|17421.53|17421.53|17421.53|17421.53|17421.53|17421.53|0
1639478250000|2021-12-14 10:37:30|17422|17422|17422|17422|17422|17422|17422|17422|0
1639478280000|2021-12-14 10:38:00|17424.3|17424.3|17423.18|17423.18|17426.25|17426.25|17423.18|17423.18|0
1639478300000|2021-12-14 10:38:20|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|17424.1|0
1639478310000|2021-12-14 10:38:30|17425.04|17425.04|17425.04|17425.04|17425.04|17425.04|17425.04|17425.04|0
1639478330000|2021-12-14 10:38:50|17425.97|17425.97|17425.97|17425.97|17425.97|17425.97|17425.97|17425.97|0
1639478370000|2021-12-14 10:39:30|17428.2|17428.2|17428.2|17428.2|17428.2|17428.2|17428.2|17428.2|0
1639478400000|2021-12-14 10:40:00|17429.11|17429.11|17443.27|17443.27|17443.74|17443.74|17429.11|17429.11|0
1639478420000|2021-12-14 10:40:20|17445.76|17445.76|17445.76|17445.76|17445.76|17445.76|17445.76|17445.76|0
1639478460000|2021-12-14 10:41:00|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|0
1639478500000|2021-12-14 10:41:40|17449.32|17449.32|17449.32|17449.32|17449.32|17449.32|17449.32|17449.32|0
1639478520000|2021-12-14 10:42:00|17451.14|17451.14|17451.14|17451.14|17451.14|17451.14|17451.14|17451.14|0
1639478560000|2021-12-14 10:42:40|17451.96|17451.96|17455.62|17455.62|17456.56|17456.56|17451.96|17451.96|0
1639478610000|2021-12-14 10:43:30|17457.05|17457.05|17457.05|17457.05|17457.05|17457.05|17457.05|17457.05|0
1639478630000|2021-12-14 10:43:50|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|17456.24|0
1639478690000|2021-12-14 10:44:50|17458.27|17458.27|17461.82|17461.82|17462.74|17462.74|17458.27|17458.27|0
1639478700000|2021-12-14 10:45:00|17461.33|17461.33|17467.03|17467.03|17467.03|17467.03|17461.33|17461.33|0
1639478730000|2021-12-14 10:45:30|17467.85|17467.85|17467.85|17467.85|17467.85|17467.85|17467.85|17467.85|0
1639478750000|2021-12-14 10:45:50|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|17468.47|0
1639478820000|2021-12-14 10:47:00|17465.6|17465.6|17465.6|17465.6|17465.6|17465.6|17465.6|17465.6|0
1639478850000|2021-12-14 10:47:30|17465.14|17465.14|17465.14|17465.14|17465.14|17465.14|17465.14|17465.14|0
1639478870000|2021-12-14 10:47:50|17463.31|17463.31|17464.13|17464.13|17464.13|17464.13|17463.31|17463.31|0
1639478880000|2021-12-14 10:48:00|17462.69|17462.69|17461.04|17461.04|17462.69|17462.69|17461.04|17461.04|0
1639478890000|2021-12-14 10:48:10|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|17461.96|0
1639478900000|2021-12-14 10:48:20|17464.31|17464.31|17463.86|17463.86|17464.31|17464.31|17463.86|17463.86|0
1639478910000|2021-12-14 10:48:30|17464.33|17464.33|17464.33|17464.33|17464.33|17464.33|17464.33|17464.33|0
1639478930000|2021-12-14 10:48:50|17464.89|17464.89|17464.89|17464.89|17464.89|17464.89|17464.89|17464.89|0
1639478940000|2021-12-14 10:49:00|17464.69|17464.69|17463.05|17463.05|17464.69|17464.69|17463.05|17463.05|0
1639478950000|2021-12-14 10:49:10|17461.61|17461.61|17456.27|17456.27|17461.61|17461.61|17456.27|17456.27|0
1639478980000|2021-12-14 10:49:40|17455.34|17455.34|17455.34|17455.34|17455.34|17455.34|17455.34|17455.34|0
1639479000000|2021-12-14 10:50:00|17453.91|17453.91|17453.67|17453.67|17453.91|17453.91|17453.67|17453.67|0
1639479020000|2021-12-14 10:50:20|17454.14|17454.14|17454.14|17454.14|17454.14|17454.14|17454.14|17454.14|0
1639479050000|2021-12-14 10:50:50|17453.69|17453.69|17453.69|17453.69|17453.69|17453.69|17453.69|17453.69|0
1639479060000|2021-12-14 10:51:00|17450.83|17450.83|17450.83|17450.83|17450.83|17450.83|17450.83|17450.83|0
1639479070000|2021-12-14 10:51:10|17452.65|17452.65|17455.52|17455.52|17455.52|17455.52|17452.65|17452.65|0
1639479090000|2021-12-14 10:51:30|17452.65|17452.65|17452.18|17452.18|17452.65|17452.65|17452.18|17452.18|0
1639479170000|2021-12-14 10:52:50|17454.14|17454.14|17455.48|17455.48|17455.57|17455.57|17454.14|17454.14|0
1639479180000|2021-12-14 10:53:00|17454.67|17454.67|17453.85|17453.85|17454.67|17454.67|17453.85|17453.85|0
1639479190000|2021-12-14 10:53:10|17455.26|17455.26|17455.26|17455.26|17455.26|17455.26|17455.26|17455.26|0
1639479200000|2021-12-14 10:53:20|17455.82|17455.82|17457.25|17457.25|17457.25|17457.25|17455.82|17455.82|0
1639479230000|2021-12-14 10:53:50|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|17458.24|0
1639479250000|2021-12-14 10:54:10|17457.77|17457.77|17457.77|17457.77|17457.77|17457.77|17457.77|17457.77|0
1639479270000|2021-12-14 10:54:30|17458.71|17458.71|17458.71|17458.71|17458.71|17458.71|17458.71|17458.71|0
1639479370000|2021-12-14 10:56:10|17459.53|17459.53|17459.53|17459.53|17459.53|17459.53|17459.53|17459.53|0
1639479420000|2021-12-14 10:57:00|17461.36|17461.36|17462.79|17462.79|17462.79|17462.79|17461.36|17461.36|0
1639479450000|2021-12-14 10:57:30|17458.02|17458.02|17460.89|17460.89|17460.89|17460.89|17458.02|17458.02|0
1639479490000|2021-12-14 10:58:10|17463.75|17463.75|17463.29|17463.29|17463.75|17463.75|17463.29|17463.29|0
1639479530000|2021-12-14 10:58:50|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|17460.42|0
1639479540000|2021-12-14 10:59:00|17459.96|17459.96|17459.96|17459.96|17459.96|17459.96|17459.96|17459.96|0
1639479550000|2021-12-14 10:59:10|17459.49|17459.49|17459.02|17459.02|17459.49|17459.49|17459.02|17459.02|0
1639479570000|2021-12-14 10:59:30|17458.56|17458.56|17459.49|17459.49|17459.49|17459.49|17458.56|17458.56|0
1639479580000|2021-12-14 10:59:40|17457.14|17457.14|17457.14|17457.14|17457.14|17457.14|17457.14|17457.14|0
1639479620000|2021-12-14 11:00:20|17458.54|17458.54|17458.54|17458.54|17458.54|17458.54|17458.54|17458.54|0
1639479650000|2021-12-14 11:00:50|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|17457.11|0
1639479680000|2021-12-14 11:01:20|17456.64|17456.64|17455.21|17455.21|17456.64|17456.64|17455.21|17455.21|0
1639479710000|2021-12-14 11:01:50|17456.12|17456.12|17456.12|17456.12|17456.12|17456.12|17456.12|17456.12|0
1639479730000|2021-12-14 11:02:10|17456.68|17456.68|17456.68|17456.68|17456.68|17456.68|17456.68|17456.68|0
1639479780000|2021-12-14 11:03:00|17456.21|17456.21|17456.21|17456.21|17456.21|17456.21|17456.21|17456.21|0
1639479800000|2021-12-14 11:03:20|17456.83|17456.83|17457.05|17457.05|17457.05|17457.05|17456.83|17456.83|0
1639479810000|2021-12-14 11:03:30|17454.18|17454.18|17460.39|17460.39|17460.39|17460.39|17454.18|17454.18|0
1639479820000|2021-12-14 11:03:40|17462.06|17462.06|17462.87|17462.87|17462.87|17462.87|17462.06|17462.06|0
1639479860000|2021-12-14 11:04:20|17462.06|17462.06|17462.06|17462.06|17462.06|17462.06|17462.06|17462.06|0
1639479900000|2021-12-14 11:05:00|17461.59|17461.59|17461.59|17461.59|17461.59|17461.59|17461.59|17461.59|0
1639479920000|2021-12-14 11:05:20|17462.5|17462.5|17463.9|17463.9|17463.9|17463.9|17462.5|17462.5|0
1639479940000|2021-12-14 11:05:40|17462.97|17462.97|17462.97|17462.97|17462.97|17462.97|17462.97|17462.97|0
1639479950000|2021-12-14 11:05:50|17465.34|17465.34|17466.3|17466.3|17466.3|17466.3|17464.87|17464.87|0
1639479960000|2021-12-14 11:06:00|17466.77|17466.77|17474.45|17474.45|17474.92|17474.92|17466.77|17466.77|0
1639479970000|2021-12-14 11:06:10|17472.63|17472.63|17472.63|17472.63|17472.63|17472.63|17472.63|17472.63|0
1639479980000|2021-12-14 11:06:20|17472.16|17472.16|17472.16|17472.16|17472.16|17472.16|17472.16|17472.16|0
1639480010000|2021-12-14 11:06:50|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|17471.68|0
1639480020000|2021-12-14 11:07:00|17469.78|17469.78|17464.11|17464.11|17469.78|17469.78|17464.11|17464.11|0
1639480030000|2021-12-14 11:07:10|17463.64|17463.64|17463.64|17463.64|17463.64|17463.64|17463.64|17463.64|0
1639480060000|2021-12-14 11:07:40|17462.83|17462.83|17462.83|17462.83|17462.83|17462.83|17462.83|17462.83|0
1639480100000|2021-12-14 11:08:20|17465.69|17465.69|17466.16|17466.16|17466.16|17466.16|17465.69|17465.69|0
1639480120000|2021-12-14 11:08:40|17467.8|17467.8|17467.8|17467.8|17467.8|17467.8|17467.8|17467.8|0
1639480140000|2021-12-14 11:09:00|17466.85|17466.85|17466.85|17466.85|17466.85|17466.85|17466.85|17466.85|0
1639480200000|2021-12-14 11:10:00|17466.38|17466.38|17473.24|17473.24|17473.24|17473.24|17466.38|17466.38|0
1639480210000|2021-12-14 11:10:10|17472.43|17472.43|17474.26|17474.26|17474.26|17474.26|17472.43|17472.43|0
1639480220000|2021-12-14 11:10:20|17473.34|17473.34|17473.34|17473.34|17473.34|17473.34|17473.34|17473.34|0
1639480230000|2021-12-14 11:10:30|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|0
1639480240000|2021-12-14 11:10:40|17472.86|17472.86|17472.4|17472.4|17472.86|17472.86|17472.4|17472.4|0
1639480300000|2021-12-14 11:11:40|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|17471.93|0
1639480320000|2021-12-14 11:12:00|17472.4|17472.4|17472.4|17472.4|17472.4|17472.4|17472.4|17472.4|0
1639480330000|2021-12-14 11:12:10|17470.72|17470.72|17470.72|17470.72|17470.72|17470.72|17470.72|17470.72|0
1639480380000|2021-12-14 11:13:00|17471.55|17471.55|17471.87|17471.87|17471.87|17471.87|17470.38|17470.38|0
1639480390000|2021-12-14 11:13:10|17471.05|17471.05|17470.85|17470.85|17471.05|17471.05|17470.85|17470.85|0
1639480400000|2021-12-14 11:13:20|17468.94|17468.94|17467.12|17467.12|17469.15|17469.15|17467.12|17467.12|0
1639480420000|2021-12-14 11:13:40|17467.74|17467.74|17467.74|17467.74|17467.74|17467.74|17467.74|17467.74|0
1639480430000|2021-12-14 11:13:50|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|17465.75|0
1639480440000|2021-12-14 11:14:00|17464.82|17464.82|17464.82|17464.82|17464.82|17464.82|17464.82|17464.82|0
1639480500000|2021-12-14 11:15:00|17464.35|17464.35|17464.35|17464.35|17464.35|17464.35|17464.35|17464.35|0
1639480570000|2021-12-14 11:16:10|17465.26|17465.26|17465.73|17465.73|17465.73|17465.73|17465.26|17465.26|0
1639480610000|2021-12-14 11:16:50|17467.16|17467.16|17466.21|17466.21|17467.16|17467.16|17466.21|17466.21|0
1639480630000|2021-12-14 11:17:10|17466.7|17466.7|17466.7|17466.7|17466.7|17466.7|17466.7|17466.7|0
1639480660000|2021-12-14 11:17:40|17466.91|17466.91|17466.7|17466.7|17466.91|17466.91|17466.7|17466.7|0
1639480680000|2021-12-14 11:18:00|17466.21|17466.21|17461.91|17461.91|17466.21|17466.21|17461.91|17461.91|0
1639480700000|2021-12-14 11:18:20|17461.44|17461.44|17461.19|17461.19|17462.13|17462.13|17460.3|17460.3|0
1639480710000|2021-12-14 11:18:30|17461.41|17461.41|17461.41|17461.41|17461.41|17461.41|17461.41|17461.41|0
1639480720000|2021-12-14 11:18:40|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|0
1639480740000|2021-12-14 11:19:00|17463.11|17463.11|17463.11|17463.11|17463.11|17463.11|17463.11|17463.11|0
1639480750000|2021-12-14 11:19:10|17461.68|17461.68|17462.24|17462.24|17462.24|17462.24|17461.68|17461.68|0
1639480770000|2021-12-14 11:19:30|17461.31|17461.31|17460.39|17460.39|17461.31|17461.31|17460.39|17460.39|0
1639480800000|2021-12-14 11:20:00|17459.28|17459.28|17458.34|17458.34|17459.28|17459.28|17458.34|17458.34|0
1639480830000|2021-12-14 11:20:30|17456.94|17456.94|17456.94|17456.94|17456.94|17456.94|17456.94|17456.94|0
1639480850000|2021-12-14 11:20:50|17455.95|17455.95|17455.95|17455.95|17455.95|17455.95|17455.95|17455.95|0
1639480860000|2021-12-14 11:21:00|17454.31|17454.31|17454.31|17454.31|17454.31|17454.31|17453.5|17453.5|0
1639480940000|2021-12-14 11:22:20|17457.18|17457.18|17458.61|17458.61|17458.61|17458.61|17457.18|17457.18|0
1639480960000|2021-12-14 11:22:40|17457.18|17457.18|17457.18|17457.18|17457.18|17457.18|17457.18|17457.18|0
1639480990000|2021-12-14 11:23:10|17458.17|17458.17|17457.76|17457.76|17458.17|17458.17|17457.76|17457.76|0
1639481030000|2021-12-14 11:23:50|17456.82|17456.82|17456.82|17456.82|17456.82|17456.82|17456.82|17456.82|0
1639481050000|2021-12-14 11:24:10|17457.29|17457.29|17457.29|17457.29|17457.29|17457.29|17457.29|17457.29|0
1639481060000|2021-12-14 11:24:20|17458.2|17458.2|17458.2|17458.2|17458.2|17458.2|17458.2|17458.2|0
1639481070000|2021-12-14 11:24:30|17458.67|17458.67|17458.67|17458.67|17458.67|17458.67|17458.67|17458.67|0
1639481090000|2021-12-14 11:24:50|17459.14|17459.14|17464.06|17464.06|17464.06|17464.06|17459.14|17459.14|0
1639481110000|2021-12-14 11:25:10|17464.67|17464.67|17464.67|17464.67|17464.67|17464.67|17464.67|17464.67|0
1639481120000|2021-12-14 11:25:20|17463.24|17463.24|17463.24|17463.24|17463.24|17463.24|17463.24|17463.24|0
1639481130000|2021-12-14 11:25:30|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|17464.18|0
1639481160000|2021-12-14 11:26:00|17463.71|17463.71|17463.71|17463.71|17463.71|17463.71|17463.71|17463.71|0
1639481190000|2021-12-14 11:26:30|17461.36|17461.36|17460.45|17460.45|17461.36|17461.36|17460.45|17460.45|0
1639481200000|2021-12-14 11:26:40|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|17459.52|0
1639481210000|2021-12-14 11:26:50|17459.05|17459.05|17459.05|17459.05|17459.05|17459.05|17459.05|17459.05|0
1639481230000|2021-12-14 11:27:10|17458.58|17458.58|17455.41|17455.41|17458.58|17458.58|17453.98|17453.98|0
1639481240000|2021-12-14 11:27:20|17455.97|17455.97|17455.97|17455.97|17455.97|17455.97|17455.97|17455.97|0
1639481250000|2021-12-14 11:27:30|17454.56|17454.56|17453.57|17453.57|17454.56|17454.56|17453.57|17453.57|0
1639481270000|2021-12-14 11:27:50|17453.1|17453.1|17453.1|17453.1|17453.1|17453.1|17452.18|17452.18|0
1639481300000|2021-12-14 11:28:20|17454.04|17454.04|17454.04|17454.04|17454.04|17454.04|17454.04|17454.04|0
1639481320000|2021-12-14 11:28:40|17453.57|17453.57|17453.1|17453.1|17453.57|17453.57|17453.1|17453.1|0
1639481330000|2021-12-14 11:28:50|17453.57|17453.57|17453.57|17453.57|17453.57|17453.57|17453.57|17453.57|0
1639481340000|2021-12-14 11:29:00|17454.49|17454.49|17454.49|17454.49|17454.49|17454.49|17454.49|17454.49|0
1639481390000|2021-12-14 11:29:50|17454.96|17454.96|17454.96|17454.96|17454.96|17454.96|17454.96|17454.96|0
1639481400000|2021-12-14 11:30:00|17454.49|17454.49|17454.49|17454.49|17454.49|17454.49|17454.49|17454.49|0
1639481430000|2021-12-14 11:30:30|17455.92|17455.92|17457.35|17457.35|17457.35|17457.35|17455.92|17455.92|0
1639481480000|2021-12-14 11:31:20|17458.29|17458.29|17459.73|17459.73|17459.73|17459.73|17458.29|17458.29|0
1639481530000|2021-12-14 11:32:10|17460.19|17460.19|17460.19|17460.19|17460.19|17460.19|17460.19|17460.19|0
1639481550000|2021-12-14 11:32:30|17459.99|17459.99|17459.99|17459.99|17459.99|17459.99|17459.99|17459.99|0
1639481560000|2021-12-14 11:32:40|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|17459.78|0
1639481570000|2021-12-14 11:32:50|17458.67|17458.67|17456.81|17456.81|17458.67|17458.67|17456.81|17456.81|0
1639481580000|2021-12-14 11:33:00|17453.95|17453.95|17453.95|17453.95|17453.95|17453.95|17453.95|17453.95|0
1639481610000|2021-12-14 11:33:30|17453.13|17453.13|17453.13|17453.13|17453.13|17453.13|17453.13|17453.13|0
1639481660000|2021-12-14 11:34:20|17452.22|17452.22|17452.22|17452.22|17452.22|17452.22|17452.22|17452.22|0
1639481680000|2021-12-14 11:34:40|17455.08|17455.08|17455.08|17455.08|17455.08|17455.08|17455.08|17455.08|0
1639481730000|2021-12-14 11:35:30|17454.61|17454.61|17454.61|17454.61|17454.61|17454.61|17454.61|17454.61|0
1639481740000|2021-12-14 11:35:40|17454.39|17454.39|17450.61|17450.61|17454.39|17454.39|17450.61|17450.61|0
1639481770000|2021-12-14 11:36:10|17451.55|17451.55|17451.55|17451.55|17451.55|17451.55|17451.55|17451.55|0
1639481840000|2021-12-14 11:37:20|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|0
1639481850000|2021-12-14 11:37:30|17450|17450|17446.6|17446.6|17450|17450|17446.6|17446.6|0
1639481860000|2021-12-14 11:37:40|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|17446.81|0
1639481870000|2021-12-14 11:37:50|17444.07|17444.07|17444.07|17444.07|17444.07|17444.07|17444.07|17444.07|0
1639481900000|2021-12-14 11:38:20|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|0
1639481910000|2021-12-14 11:38:30|17441.2|17441.2|17437.87|17437.87|17441.2|17441.2|17437.87|17437.87|0
1639481940000|2021-12-14 11:39:00|17436.75|17436.75|17434.41|17434.41|17436.75|17436.75|17434.41|17434.41|0
1639482000000|2021-12-14 11:40:00|17434.2|17434.2|17437.07|17437.07|17437.07|17437.07|17434.2|17434.2|0
1639482010000|2021-12-14 11:40:10|17437.27|17437.27|17437.27|17437.27|17437.27|17437.27|17437.27|17437.27|0
1639482020000|2021-12-14 11:40:20|17436.34|17436.34|17436.34|17436.34|17436.34|17436.34|17436.34|17436.34|0
1639482040000|2021-12-14 11:40:40|17437.25|17437.25|17437.5|17437.5|17437.5|17437.5|17436.58|17436.58|0
1639482080000|2021-12-14 11:41:20|17437.96|17437.96|17437.74|17437.74|17437.96|17437.96|17437.74|17437.74|0
1639482100000|2021-12-14 11:41:40|17437.27|17437.27|17437.27|17437.27|17437.27|17437.27|17437.27|17437.27|0
1639482130000|2021-12-14 11:42:10|17438.71|17438.71|17438.71|17438.71|17438.71|17438.71|17438.71|17438.71|0
1639482160000|2021-12-14 11:42:40|17439.64|17439.64|17439.64|17439.64|17439.64|17439.64|17439.64|17439.64|0
1639482170000|2021-12-14 11:42:50|17440.55|17440.55|17440.55|17440.55|17440.55|17440.55|17440.55|17440.55|0
1639482190000|2021-12-14 11:43:10|17440.33|17440.33|17440.33|17440.33|17440.33|17440.33|17440.33|17440.33|0
1639482200000|2021-12-14 11:43:20|17439.88|17439.88|17438.94|17438.94|17439.88|17439.88|17438.47|17438.47|0
1639482240000|2021-12-14 11:44:00|17437.54|17437.54|17436.43|17436.43|17437.54|17437.54|17436.43|17436.43|0
1639482250000|2021-12-14 11:44:10|17435.98|17435.98|17436.88|17436.88|17436.88|17436.88|17435.98|17435.98|0
1639482260000|2021-12-14 11:44:20|17437.35|17437.35|17437.35|17437.35|17437.35|17437.35|17437.35|17437.35|0
1639482290000|2021-12-14 11:44:50|17436.43|17436.43|17436.43|17436.43|17436.43|17436.43|17436.43|17436.43|0
1639482300000|2021-12-14 11:45:00|17435.97|17435.97|17445.16|17445.16|17445.16|17445.16|17435.97|17435.97|0
1639482310000|2021-12-14 11:45:10|17445.66|17445.66|17447.02|17447.02|17447.02|17447.02|17445.66|17445.66|0
1639482320000|2021-12-14 11:45:20|17448.43|17448.43|17450.68|17450.68|17450.68|17450.68|17448.43|17448.43|0
1639482340000|2021-12-14 11:45:40|17447.81|17447.81|17449.04|17449.04|17449.25|17449.25|17447.81|17447.81|0
1639482350000|2021-12-14 11:45:50|17449.86|17449.86|17452.18|17452.18|17452.18|17452.18|17449.86|17449.86|0
1639482360000|2021-12-14 11:46:00|17454.88|17454.88|17456.11|17456.11|17456.11|17456.11|17454.88|17454.88|0
1639482370000|2021-12-14 11:46:10|17460.4|17460.4|17460.4|17460.4|17460.4|17460.4|17460.4|17460.4|0
1639482380000|2021-12-14 11:46:20|17471.05|17471.05|17472.48|17472.48|17472.48|17472.48|17471.05|17471.05|0
1639482390000|2021-12-14 11:46:30|17474.96|17474.96|17474.49|17474.49|17474.96|17474.96|17474.49|17474.49|0
1639482400000|2021-12-14 11:46:40|17474.7|17474.7|17474.7|17474.7|17474.7|17474.7|17474.7|17474.7|0
1639482410000|2021-12-14 11:46:50|17474.23|17474.23|17474.02|17474.02|17474.23|17474.23|17474.02|17474.02|0
1639482420000|2021-12-14 11:47:00|17474.85|17474.85|17474.85|17474.85|17475.26|17475.26|17474.85|17474.85|0
1639482430000|2021-12-14 11:47:10|17471.98|17471.98|17463.34|17463.34|17471.98|17471.98|17463.34|17463.34|0
1639482440000|2021-12-14 11:47:20|17462.88|17462.88|17458.73|17458.73|17463.08|17463.08|17458.73|17458.73|0
1639482460000|2021-12-14 11:47:40|17457.92|17457.92|17458.73|17458.73|17458.73|17458.73|17457.92|17457.92|0
1639482500000|2021-12-14 11:48:20|17459.35|17459.35|17459.35|17459.35|17459.35|17459.35|17459.35|17459.35|0
1639482520000|2021-12-14 11:48:40|17458.53|17458.53|17459.96|17459.96|17459.96|17459.96|17457.1|17457.1|0
1639482530000|2021-12-14 11:48:50|17458.53|17458.53|17456.89|17456.89|17458.53|17458.53|17456.89|17456.89|0
1639482540000|2021-12-14 11:49:00|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|17458.33|0
1639482560000|2021-12-14 11:49:20|17459.14|17459.14|17458.23|17458.23|17459.14|17459.14|17458.23|17458.23|0
1639482570000|2021-12-14 11:49:30|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|17457.41|0
1639482600000|2021-12-14 11:50:00|17456.5|17456.5|17456.5|17456.5|17456.5|17456.5|17456.5|17456.5|0
1639482610000|2021-12-14 11:50:10|17455.59|17455.59|17455.59|17455.59|17455.59|17455.59|17455.59|17455.59|0
1639482620000|2021-12-14 11:50:20|17457.02|17457.02|17457.02|17457.02|17457.02|17457.02|17457.02|17457.02|0
1639482640000|2021-12-14 11:50:40|17458.45|17458.45|17458.45|17458.45|17458.45|17458.45|17458.45|17458.45|0
1639482660000|2021-12-14 11:51:00|17454.57|17454.57|17453.14|17453.14|17454.57|17454.57|17453.14|17453.14|0
1639482670000|2021-12-14 11:51:10|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|0
1639482700000|2021-12-14 11:51:40|17451.15|17451.15|17451.15|17451.15|17451.15|17451.15|17451.15|17451.15|0
1639482720000|2021-12-14 11:52:00|17451.97|17451.97|17451.97|17451.97|17451.97|17451.97|17451.97|17451.97|0
1639482730000|2021-12-14 11:52:10|17452.79|17452.79|17452.79|17452.79|17452.79|17452.79|17452.79|17452.79|0
1639482740000|2021-12-14 11:52:20|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|17453.6|0
1639482750000|2021-12-14 11:52:30|17452.66|17452.66|17452.66|17452.66|17452.66|17452.66|17452.66|17452.66|0
1639482800000|2021-12-14 11:53:20|17453.48|17453.48|17453.48|17453.48|17453.48|17453.48|17453.48|17453.48|0
1639482820000|2021-12-14 11:53:40|17454.91|17454.91|17456.34|17456.34|17456.34|17456.34|17454.91|17454.91|0
1639482830000|2021-12-14 11:53:50|17457.26|17457.26|17458.69|17458.69|17458.69|17458.69|17457.26|17457.26|0
1639482840000|2021-12-14 11:54:00|17457.26|17457.26|17457.26|17457.26|17457.26|17457.26|17457.26|17457.26|0
1639482850000|2021-12-14 11:54:10|17455.82|17455.82|17451.71|17451.71|17455.82|17455.82|17451.71|17451.71|0
1639482860000|2021-12-14 11:54:20|17448.64|17448.64|17444.51|17444.51|17448.64|17448.64|17444.51|17444.51|0
1639482900000|2021-12-14 11:55:00|17444.98|17444.98|17445.45|17445.45|17445.45|17445.45|17444.98|17444.98|0
1639482920000|2021-12-14 11:55:20|17446.89|17446.89|17448.32|17448.32|17448.32|17448.32|17446.89|17446.89|0
1639482940000|2021-12-14 11:55:40|17450.91|17450.91|17453.16|17453.16|17453.16|17453.16|17450.91|17450.91|0
1639483000000|2021-12-14 11:56:40|17453.63|17453.63|17450.77|17450.77|17453.63|17453.63|17450.77|17450.77|0
1639483010000|2021-12-14 11:56:50|17451.68|17451.68|17451.89|17451.89|17451.89|17451.89|17451.68|17451.68|0
1639483020000|2021-12-14 11:57:00|17453.32|17453.32|17460.44|17460.44|17460.44|17460.44|17453.32|17453.32|0
1639483130000|2021-12-14 11:58:50|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|17460.91|0
1639483140000|2021-12-14 11:59:00|17462.58|17462.58|17458.9|17458.9|17462.58|17462.58|17458.9|17458.9|0
1639483190000|2021-12-14 11:59:50|17457.46|17457.46|17461.27|17461.27|17461.27|17461.27|17457.46|17457.46|0
1639483200000|2021-12-14 12:00:00|17462.18|17462.18|17462.18|17462.18|17462.18|17462.18|17462.18|17462.18|0
1639483210000|2021-12-14 12:00:10|17460.75|17460.75|17460.75|17460.75|17460.75|17460.75|17460.75|17460.75|0
1639483220000|2021-12-14 12:00:20|17461.66|17461.66|17461.66|17461.66|17461.66|17461.66|17461.66|17461.66|0
1639483250000|2021-12-14 12:00:50|17462.11|17462.11|17462.11|17462.11|17462.11|17462.11|17462.11|17462.11|0
1639483260000|2021-12-14 12:01:00|17460.68|17460.68|17460.68|17460.68|17460.68|17460.68|17460.68|17460.68|0
1639483290000|2021-12-14 12:01:30|17463.54|17463.54|17463.54|17463.54|17463.54|17463.54|17463.54|17463.54|0
1639483340000|2021-12-14 12:02:20|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|17464.01|0
1639483400000|2021-12-14 12:03:20|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|17464.48|0
1639483420000|2021-12-14 12:03:40|17465.4|17465.4|17465.4|17465.4|17465.4|17465.4|17465.4|17465.4|0
1639483450000|2021-12-14 12:04:10|17464.17|17464.17|17471.7|17471.7|17471.7|17471.7|17464.17|17464.17|0
1639483460000|2021-12-14 12:04:20|17476.27|17476.27|17476.27|17476.27|17476.27|17476.27|17476.27|17476.27|0
1639483470000|2021-12-14 12:04:30|17477.08|17477.08|17477.9|17477.9|17477.9|17477.9|17477.08|17477.08|0
1639483480000|2021-12-14 12:04:40|17478.46|17478.46|17478.46|17478.46|17478.46|17478.46|17478.46|17478.46|0
1639483510000|2021-12-14 12:05:10|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|17479.45|0
1639483540000|2021-12-14 12:05:40|17480.36|17480.36|17480.36|17480.36|17480.36|17480.36|17480.36|17480.36|0
1639483550000|2021-12-14 12:05:50|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|17480.92|0
1639483570000|2021-12-14 12:06:10|17481.84|17481.84|17483.25|17483.25|17483.25|17483.25|17481.84|17481.84|0
1639483670000|2021-12-14 12:07:50|17483.72|17483.72|17490.82|17490.82|17490.82|17490.82|17483.72|17483.72|0
1639483720000|2021-12-14 12:08:40|17492.71|17492.71|17493.18|17493.18|17493.18|17493.18|17492.71|17492.71|0
1639483740000|2021-12-14 12:09:00|17496.04|17496.04|17496.51|17496.51|17496.51|17496.51|17496.04|17496.04|0
1639483750000|2021-12-14 12:09:10|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|17495.08|0
1639483760000|2021-12-14 12:09:20|17498.06|17498.06|17499.69|17499.69|17499.69|17499.69|17498.06|17498.06|0
1639483790000|2021-12-14 12:09:50|17500.36|17500.36|17500.36|17500.36|17500.36|17500.36|17500.36|17500.36|0
1639483800000|2021-12-14 12:10:00|17501.77|17501.77|17501.77|17501.77|17501.77|17501.77|17501.77|17501.77|0
1639483850000|2021-12-14 12:10:50|17502.33|17502.33|17505.98|17505.98|17505.98|17505.98|17502.33|17502.33|0
1639483860000|2021-12-14 12:11:00|17507.22|17507.22|17507.74|17507.74|17508.65|17508.65|17507.22|17507.22|0
1639483930000|2021-12-14 12:12:10|17508.2|17508.2|17509.13|17509.13|17510.53|17510.53|17508.2|17508.2|0
1639483940000|2021-12-14 12:12:20|17509.6|17509.6|17509.6|17509.6|17509.6|17509.6|17509.6|17509.6|0
1639483970000|2021-12-14 12:12:50|17509.19|17509.19|17510.82|17510.82|17510.82|17510.82|17509.19|17509.19|0
1639483980000|2021-12-14 12:13:00|17511.29|17511.29|17511.75|17511.75|17511.75|17511.75|17511.29|17511.29|0
1639484030000|2021-12-14 12:13:50|17511.29|17511.29|17511.29|17511.29|17511.29|17511.29|17511.29|17511.29|0
1639484040000|2021-12-14 12:14:00|17512.96|17512.96|17513.17|17513.17|17513.37|17513.37|17512.96|17512.96|0
1639484050000|2021-12-14 12:14:10|17514.08|17514.08|17514.08|17514.08|17514.08|17514.08|17514.08|17514.08|0
1639484070000|2021-12-14 12:14:30|17515.51|17515.51|17516.45|17516.45|17516.45|17516.45|17515.51|17515.51|0
1639484080000|2021-12-14 12:14:40|17517.37|17517.37|17518.18|17518.18|17518.18|17518.18|17517.37|17517.37|0
1639484110000|2021-12-14 12:15:10|17517.25|17517.25|17517.72|17517.72|17517.72|17517.72|17517.25|17517.25|0
1639484120000|2021-12-14 12:15:20|17522.41|17522.41|17523.35|17523.35|17523.35|17523.35|17522.41|17522.41|0
1639484130000|2021-12-14 12:15:30|17522.43|17522.43|17522.9|17522.9|17522.9|17522.9|17522.43|17522.43|0
1639484140000|2021-12-14 12:15:40|17521.47|17521.47|17521.47|17521.47|17521.47|17521.47|17521.47|17521.47|0
1639484160000|2021-12-14 12:16:00|17522.96|17522.96|17522.96|17522.96|17522.96|17522.96|17522.96|17522.96|0
1639484180000|2021-12-14 12:16:20|17522.48|17522.48|17522.48|17522.48|17522.48|17522.48|17522.48|17522.48|0
1639484190000|2021-12-14 12:16:30|17522.01|17522.01|17522.48|17522.48|17522.48|17522.48|17522.01|17522.01|0
1639484200000|2021-12-14 12:16:40|17524.31|17524.31|17523.4|17523.4|17524.31|17524.31|17523.4|17523.4|0
1639484220000|2021-12-14 12:17:00|17523.87|17523.87|17524.69|17524.69|17524.69|17524.69|17523.87|17523.87|0
1639484240000|2021-12-14 12:17:20|17525.8|17525.8|17525.8|17525.8|17525.8|17525.8|17525.8|17525.8|0
1639484250000|2021-12-14 12:17:30|17527.9|17527.9|17530.96|17530.96|17530.96|17530.96|17527.9|17527.9|0
1639484280000|2021-12-14 12:18:00|17530.04|17530.04|17530.04|17530.04|17530.04|17530.04|17530.04|17530.04|0
1639484290000|2021-12-14 12:18:10|17529.58|17529.58|17529.58|17529.58|17529.58|17529.58|17529.58|17529.58|0
1639484340000|2021-12-14 12:19:00|17529.11|17529.11|17529.11|17529.11|17529.11|17529.11|17529.11|17529.11|0
1639484360000|2021-12-14 12:19:20|17529.58|17529.58|17528.03|17528.03|17529.58|17529.58|17528.03|17528.03|0
1639484400000|2021-12-14 12:20:00|17529.14|17529.14|17529.14|17529.14|17529.14|17529.14|17529.14|17529.14|0
1639484510000|2021-12-14 12:21:50|17530.06|17530.06|17529.14|17529.14|17530.06|17530.06|17529.14|17529.14|0
1639484590000|2021-12-14 12:23:10|17529.96|17529.96|17529.96|17529.96|17529.96|17529.96|17529.96|17529.96|0
1639484610000|2021-12-14 12:23:30|17529.03|17529.03|17529.03|17529.03|17529.03|17529.03|17529.03|17529.03|0
1639484620000|2021-12-14 12:23:40|17531.08|17531.08|17531.08|17531.08|17531.08|17531.08|17531.08|17531.08|0
1639484640000|2021-12-14 12:24:00|17530.61|17530.61|17530.61|17530.61|17530.61|17530.61|17530.61|17530.61|0
1639484670000|2021-12-14 12:24:30|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|17527.35|0
1639484790000|2021-12-14 12:26:30|17527.14|17527.14|17522.69|17522.69|17527.14|17527.14|17522.22|17522.22|0
1639484810000|2021-12-14 12:26:50|17523.16|17523.16|17523.16|17523.16|17523.16|17523.16|17523.16|17523.16|0
1639484880000|2021-12-14 12:28:00|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|17522.93|0
1639484890000|2021-12-14 12:28:10|17524.57|17524.57|17524.57|17524.57|17524.57|17524.57|17524.57|17524.57|0
1639484900000|2021-12-14 12:28:20|17526.24|17526.24|17526.24|17526.24|17526.24|17526.24|17526.24|17526.24|0
1639484920000|2021-12-14 12:28:40|17528.06|17528.06|17528.06|17528.06|17528.06|17528.06|17526.63|17526.63|0
1639484930000|2021-12-14 12:28:50|17527.6|17527.6|17527.6|17527.6|17527.6|17527.6|17527.6|17527.6|0
1639484950000|2021-12-14 12:29:10|17529.03|17529.03|17529.03|17529.03|17529.03|17529.03|17529.03|17529.03|0
1639484980000|2021-12-14 12:29:40|17529.53|17529.53|17529.53|17529.53|17529.53|17529.53|17529.53|17529.53|0
1639485010000|2021-12-14 12:30:10|17529.99|17529.99|17529.99|17529.99|17529.99|17529.99|17529.99|17529.99|0
1639485020000|2021-12-14 12:30:20|17530.46|17530.46|17530.46|17530.46|17530.46|17530.46|17530.46|17530.46|0
1639485050000|2021-12-14 12:30:50|17528.64|17528.64|17528.41|17528.41|17528.64|17528.64|17528.41|17528.41|0
1639485070000|2021-12-14 12:31:10|17525.55|17525.55|17525.08|17525.08|17525.55|17525.55|17525.08|17525.08|0
1639485080000|2021-12-14 12:31:20|17524.26|17524.26|17522.18|17522.18|17524.26|17524.26|17522.18|17522.18|0
1639485100000|2021-12-14 12:31:40|17521.71|17521.71|17522.18|17522.18|17522.18|17522.18|17521.71|17521.71|0
1639485120000|2021-12-14 12:32:00|17520.69|17520.69|17519.06|17519.06|17520.69|17520.69|17519.06|17519.06|0
1639485170000|2021-12-14 12:32:50|17518.13|17518.13|17518.59|17518.59|17518.59|17518.59|17518.13|17518.13|0
1639485210000|2021-12-14 12:33:30|17517.19|17517.19|17518.01|17518.01|17518.01|17518.01|17517.19|17517.19|0
1639485230000|2021-12-14 12:33:50|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|0
1639485240000|2021-12-14 12:34:00|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|0
1639485310000|2021-12-14 12:35:10|17517.27|17517.27|17517.27|17517.27|17517.27|17517.27|17517.27|17517.27|0
1639485320000|2021-12-14 12:35:20|17516.71|17516.71|17516.71|17516.71|17516.71|17516.71|17516.71|17516.71|0
1639485330000|2021-12-14 12:35:30|17513.85|17513.85|17515.28|17515.28|17515.28|17515.28|17513.85|17513.85|0
1639485340000|2021-12-14 12:35:40|17516.71|17516.71|17515.28|17515.28|17516.71|17516.71|17515.28|17515.28|0
1639485360000|2021-12-14 12:36:00|17516.27|17516.27|17516.27|17516.27|17516.27|17516.27|17516.27|17516.27|0
1639485430000|2021-12-14 12:37:10|17510.98|17510.98|17507.84|17507.84|17510.98|17510.98|17507.84|17507.84|0
1639485450000|2021-12-14 12:37:30|17507.37|17507.37|17504.04|17504.04|17507.37|17507.37|17504.04|17504.04|0
1639485460000|2021-12-14 12:37:40|17502.15|17502.15|17502.15|17502.15|17502.15|17502.15|17502.15|17502.15|0
1639485500000|2021-12-14 12:38:20|17502.63|17502.63|17502.63|17502.63|17502.63|17502.63|17502.63|17502.63|0
1639485540000|2021-12-14 12:39:00|17505.49|17505.49|17504.06|17504.06|17505.49|17505.49|17502.63|17502.63|0
1639485630000|2021-12-14 12:40:30|17505.96|17505.96|17506.93|17506.93|17507.39|17507.39|17505.96|17505.96|0
1639485640000|2021-12-14 12:40:40|17507.13|17507.13|17507.13|17507.13|17507.13|17507.13|17507.13|17507.13|0
1639485660000|2021-12-14 12:41:00|17508.05|17508.05|17508.05|17508.05|17508.05|17508.05|17508.05|17508.05|0
1639485690000|2021-12-14 12:41:30|17507.11|17507.11|17508.02|17508.02|17508.02|17508.02|17507.11|17507.11|0
1639485720000|2021-12-14 12:42:00|17509.45|17509.45|17509.45|17509.45|17509.45|17509.45|17509.45|17509.45|0
1639485740000|2021-12-14 12:42:20|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|17506.59|0
1639485750000|2021-12-14 12:42:30|17505.65|17505.65|17504.83|17504.83|17505.65|17505.65|17504.83|17504.83|0
1639485760000|2021-12-14 12:42:40|17504.21|17504.21|17504.21|17504.21|17504.21|17504.21|17503.8|17503.8|0
1639485770000|2021-12-14 12:42:50|17503.75|17503.75|17503.75|17503.75|17503.75|17503.75|17503.75|17503.75|0
1639485810000|2021-12-14 12:43:30|17500.88|17500.88|17503.75|17503.75|17503.75|17503.75|17500.88|17500.88|0
1639485820000|2021-12-14 12:43:40|17503.25|17503.25|17504.24|17504.24|17504.24|17504.24|17503.25|17503.25|0
1639485830000|2021-12-14 12:43:50|17502.42|17502.42|17503.33|17503.33|17503.33|17503.33|17502.42|17502.42|0
1639485840000|2021-12-14 12:44:00|17502.86|17502.86|17501.93|17501.93|17502.86|17502.86|17501.93|17501.93|0
1639485860000|2021-12-14 12:44:20|17499.7|17499.7|17499.7|17499.7|17499.7|17499.7|17499.7|17499.7|0
1639485900000|2021-12-14 12:45:00|17500.2|17500.2|17500.2|17500.2|17500.2|17500.2|17500.2|17500.2|0
1639485920000|2021-12-14 12:45:20|17499.73|17499.73|17499.26|17499.26|17499.73|17499.73|17499.26|17499.26|0
1639486020000|2021-12-14 12:47:00|17498.79|17498.79|17498.79|17498.79|17498.79|17498.79|17498.79|17498.79|0
1639486030000|2021-12-14 12:47:10|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|17498.24|0
1639486080000|2021-12-14 12:48:00|17497.32|17497.32|17497.32|17497.32|17497.32|17497.32|17497.32|17497.32|0
1639486110000|2021-12-14 12:48:30|17494.46|17494.46|17498.75|17498.75|17498.75|17498.75|17494.46|17494.46|0
1639486140000|2021-12-14 12:49:00|17499.7|17499.7|17499.7|17499.7|17499.7|17499.7|17499.7|17499.7|0
1639486150000|2021-12-14 12:49:10|17498.06|17498.06|17497.6|17497.6|17498.06|17498.06|17497.6|17497.6|0
1639486200000|2021-12-14 12:50:00|17498.09|17498.09|17497.6|17497.6|17498.09|17498.09|17497.1|17497.1|0
1639486220000|2021-12-14 12:50:20|17496.11|17496.11|17496.11|17496.11|17496.11|17496.11|17496.11|17496.11|0
1639486280000|2021-12-14 12:51:20|17493.24|17493.24|17492.77|17492.77|17493.24|17493.24|17492.77|17492.77|0
1639486320000|2021-12-14 12:52:00|17493.24|17493.24|17493.71|17493.71|17493.71|17493.71|17493.24|17493.24|0
1639486350000|2021-12-14 12:52:30|17494.53|17494.53|17501.87|17501.87|17501.87|17501.87|17494.53|17494.53|0
1639486390000|2021-12-14 12:53:10|17500.96|17500.96|17500.05|17500.05|17500.96|17500.96|17500.05|17500.05|0
1639486410000|2021-12-14 12:53:30|17500.96|17500.96|17500.49|17500.49|17500.96|17500.96|17500.49|17500.49|0
1639486440000|2021-12-14 12:54:00|17498.67|17498.67|17497.55|17497.55|17498.67|17498.67|17497.55|17497.55|0
1639486450000|2021-12-14 12:54:10|17498.54|17498.54|17498.54|17498.54|17498.54|17498.54|17498.54|17498.54|0
1639486460000|2021-12-14 12:54:20|17499.04|17499.04|17499.04|17499.04|17499.04|17499.04|17499.04|17499.04|0
1639486480000|2021-12-14 12:54:40|17499.51|17499.51|17499.5|17499.5|17499.98|17499.98|17498.59|17498.59|0
1639486490000|2021-12-14 12:54:50|17499.95|17499.95|17499.95|17499.95|17499.95|17499.95|17499.95|17499.95|0
1639486520000|2021-12-14 12:55:20|17499.13|17499.13|17502.55|17502.55|17502.55|17502.55|17499.13|17499.13|0
1639486530000|2021-12-14 12:55:30|17503.96|17503.96|17504.17|17504.17|17504.17|17504.17|17503.96|17503.96|0
1639486560000|2021-12-14 12:56:00|17506|17506|17506|17506|17506|17506|17506|17506|0
1639486610000|2021-12-14 12:56:50|17504.51|17504.51|17504.51|17504.51|17505.5|17505.5|17504.51|17504.51|0
1639486640000|2021-12-14 12:57:20|17505.45|17505.45|17505.45|17505.45|17505.92|17505.92|17505.45|17505.45|0
1639486690000|2021-12-14 12:58:10|17506.94|17506.94|17505.11|17505.11|17506.94|17506.94|17505.11|17505.11|0
1639486700000|2021-12-14 12:58:20|17503.48|17503.48|17503.48|17503.48|17503.48|17503.48|17503.48|17503.48|0
1639486710000|2021-12-14 12:58:30|17502.04|17502.04|17503.01|17503.01|17503.48|17503.48|17502.04|17502.04|0
1639486730000|2021-12-14 12:58:50|17502.55|17502.55|17502.55|17502.55|17502.55|17502.55|17502.55|17502.55|0
1639486740000|2021-12-14 12:59:00|17503.01|17503.01|17503.01|17503.01|17503.01|17503.01|17503.01|17503.01|0
1639486780000|2021-12-14 12:59:40|17503.48|17503.48|17504.42|17504.42|17504.42|17504.42|17503.48|17503.48|0
1639486790000|2021-12-14 12:59:50|17505.83|17505.83|17505.83|17505.83|17505.83|17505.83|17505.83|17505.83|0
1639486800000|2021-12-14 13:00:00|17504.92|17504.92|17504.92|17504.92|17504.92|17504.92|17504.92|17504.92|0
1639486860000|2021-12-14 13:01:00|17505.39|17505.39|17506.3|17506.3|17506.3|17506.3|17505.39|17505.39|0
1639486890000|2021-12-14 13:01:30|17509.84|17509.84|17510.86|17510.86|17510.86|17510.86|17509.84|17509.84|0
1639486900000|2021-12-14 13:01:40|17511.81|17511.81|17511.81|17511.81|17511.81|17511.81|17511.81|17511.81|0
1639486910000|2021-12-14 13:01:50|17512.28|17512.28|17512.75|17512.75|17512.75|17512.75|17512.28|17512.28|0
1639486930000|2021-12-14 13:02:10|17512.28|17512.28|17512.75|17512.75|17512.75|17512.75|17512.28|17512.28|0
1639486940000|2021-12-14 13:02:20|17511.31|17511.31|17511.81|17511.81|17512.75|17512.75|17511.31|17511.31|0
1639486950000|2021-12-14 13:02:30|17511.33|17511.33|17511.33|17511.33|17511.33|17511.33|17511.33|17511.33|0
1639486970000|2021-12-14 13:02:50|17510.42|17510.42|17508.99|17508.99|17510.42|17510.42|17508.99|17508.99|0
1639486980000|2021-12-14 13:03:00|17508.52|17508.52|17508.52|17508.52|17508.52|17508.52|17508.52|17508.52|0
1639486990000|2021-12-14 13:03:10|17509.46|17509.46|17510.47|17510.47|17511.29|17511.29|17509.46|17509.46|0
1639487000000|2021-12-14 13:03:20|17510.94|17510.94|17510.94|17510.94|17510.94|17510.94|17510.94|17510.94|0
1639487020000|2021-12-14 13:03:40|17512.35|17512.35|17512.35|17512.35|17512.35|17512.35|17512.35|17512.35|0
1639487040000|2021-12-14 13:04:00|17509.18|17509.18|17507.15|17507.15|17509.18|17509.18|17507.15|17507.15|0
1639487050000|2021-12-14 13:04:10|17507.98|17507.98|17507.15|17507.15|17507.98|17507.98|17507.15|17507.15|0
1639487100000|2021-12-14 13:05:00|17508.09|17508.09|17508.09|17508.09|17508.09|17508.09|17508.09|17508.09|0
1639487130000|2021-12-14 13:05:30|17508.57|17508.57|17509.51|17509.51|17509.51|17509.51|17508.57|17508.57|0
1639487160000|2021-12-14 13:06:00|17509.98|17509.98|17509.53|17509.53|17510.45|17510.45|17509.53|17509.53|0
1639487170000|2021-12-14 13:06:10|17508.59|17508.59|17508.59|17508.59|17508.59|17508.59|17508.59|17508.59|0
1639487190000|2021-12-14 13:06:30|17509.06|17509.06|17509.06|17509.06|17509.06|17509.06|17509.06|17509.06|0
1639487200000|2021-12-14 13:06:40|17509.53|17509.53|17509.53|17509.53|17509.53|17509.53|17509.53|17509.53|0
1639487220000|2021-12-14 13:07:00|17509.8|17509.8|17509.8|17509.8|17509.8|17509.8|17509.8|17509.8|0
1639487230000|2021-12-14 13:07:10|17509.32|17509.32|17509.32|17509.32|17509.32|17509.32|17509.32|17509.32|0
1639487240000|2021-12-14 13:07:20|17510.14|17510.14|17511.08|17511.08|17511.08|17511.08|17510.14|17510.14|0
1639487250000|2021-12-14 13:07:30|17512.51|17512.51|17513.43|17513.43|17513.43|17513.43|17512.04|17512.04|0
1639487260000|2021-12-14 13:07:40|17513.9|17513.9|17519.61|17519.61|17519.61|17519.61|17513.9|17513.9|0
1639487340000|2021-12-14 13:09:00|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|17518.7|0
1639487370000|2021-12-14 13:09:30|17518.14|17518.14|17518.14|17518.14|17518.14|17518.14|17518.14|17518.14|0
1639487390000|2021-12-14 13:09:50|17517.92|17517.92|17514.83|17514.83|17517.92|17517.92|17514.83|17514.83|0
1639487400000|2021-12-14 13:10:00|17516.26|17516.26|17514.83|17514.83|17516.26|17516.26|17514.83|17514.83|0
1639487420000|2021-12-14 13:10:20|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|17514.36|0
1639487460000|2021-12-14 13:11:00|17515.3|17515.3|17515.77|17515.77|17515.77|17515.77|17515.3|17515.3|0
1639487470000|2021-12-14 13:11:10|17516.66|17516.66|17516.66|17516.66|17516.66|17516.66|17516.66|17516.66|0
1639487490000|2021-12-14 13:11:30|17515.25|17515.25|17515.25|17515.25|17515.25|17515.25|17515.25|17515.25|0
1639487500000|2021-12-14 13:11:40|17515.72|17515.72|17515.72|17515.72|17515.72|17515.72|17515.72|17515.72|0
1639487530000|2021-12-14 13:12:10|17517.15|17517.15|17515.72|17515.72|17517.15|17517.15|17515.72|17515.72|0
1639487640000|2021-12-14 13:14:00|17516.28|17516.28|17516.28|17516.28|17516.28|17516.28|17516.28|17516.28|0
1639487650000|2021-12-14 13:14:10|17515.87|17515.87|17515.87|17515.87|17515.87|17515.87|17515.87|17515.87|0
1639487660000|2021-12-14 13:14:20|17516.07|17516.07|17515.46|17515.46|17516.07|17516.07|17515.46|17515.46|0
1639487680000|2021-12-14 13:14:40|17514.99|17514.99|17514.99|17514.99|17514.99|17514.99|17514.99|17514.99|0
1639487700000|2021-12-14 13:15:00|17519.24|17519.24|17519.24|17519.24|17519.24|17519.24|17519.24|17519.24|0
1639487710000|2021-12-14 13:15:10|17518.42|17518.42|17518.83|17518.83|17518.83|17518.83|17518.42|17518.42|0
1639487740000|2021-12-14 13:15:40|17519.3|17519.3|17519.3|17519.3|17519.3|17519.3|17519.3|17519.3|0
1639487770000|2021-12-14 13:16:10|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|17518.02|0
1639487780000|2021-12-14 13:16:20|17517.55|17517.55|17518.1|17518.1|17518.1|17518.1|17517.55|17517.55|0
1639487790000|2021-12-14 13:16:30|17518.57|17518.57|17518.57|17518.57|17518.57|17518.57|17518.57|17518.57|0
1639487800000|2021-12-14 13:16:40|17519.04|17519.04|17519.04|17519.04|17519.04|17519.04|17519.04|17519.04|0
1639487850000|2021-12-14 13:17:30|17519.86|17519.86|17520.08|17520.08|17520.08|17520.08|17519.86|17519.86|0
1639487860000|2021-12-14 13:17:40|17519.27|17519.27|17519.27|17519.27|17519.27|17519.27|17519.27|17519.27|0
1639487900000|2021-12-14 13:18:20|17516.4|17516.4|17516.9|17516.9|17516.9|17516.9|17516.4|17516.4|0
1639487910000|2021-12-14 13:18:30|17517.12|17517.12|17517.12|17517.12|17517.12|17517.12|17517.12|17517.12|0
1639487920000|2021-12-14 13:18:40|17517.94|17517.94|17517.94|17517.94|17517.94|17517.94|17517.94|17517.94|0
1639487960000|2021-12-14 13:19:20|17518.85|17518.85|17519.41|17519.41|17519.41|17519.41|17518.85|17518.85|0
1639487980000|2021-12-14 13:19:40|17518.5|17518.5|17516.67|17516.67|17518.5|17518.5|17516.67|17516.67|0
1639488020000|2021-12-14 13:20:20|17517.16|17517.16|17517.16|17517.16|17517.16|17517.16|17517.16|17517.16|0
1639488050000|2021-12-14 13:20:50|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|17516.67|0
1639488060000|2021-12-14 13:21:00|17514.79|17514.79|17512.6|17512.6|17514.79|17514.79|17512.6|17512.6|0
1639488070000|2021-12-14 13:21:10|17512.37|17512.37|17501.61|17501.61|17512.37|17512.37|17501.61|17501.61|0
1639488080000|2021-12-14 13:21:20|17500.19|17500.19|17500.63|17500.63|17501.63|17501.63|17500.19|17500.19|0
1639488090000|2021-12-14 13:21:30|17501.13|17501.13|17500.22|17500.22|17502.04|17502.04|17500.22|17500.22|0
1639488120000|2021-12-14 13:22:00|17501.13|17501.13|17499.31|17499.31|17501.13|17501.13|17499.3|17499.3|0
1639488140000|2021-12-14 13:22:20|17498.83|17498.83|17498.83|17498.83|17498.83|17498.83|17498.83|17498.83|0
1639488240000|2021-12-14 13:24:00|17499.31|17499.31|17499.78|17499.78|17500.25|17500.25|17499.31|17499.31|0
1639488260000|2021-12-14 13:24:20|17500.24|17500.24|17500.24|17500.24|17500.24|17500.24|17500.24|17500.24|0
1639488300000|2021-12-14 13:25:00|17500.26|17500.26|17500.26|17500.26|17500.26|17500.26|17500.26|17500.26|0
1639488330000|2021-12-14 13:25:30|17500.76|17500.76|17500.76|17500.76|17500.76|17500.76|17500.76|17500.76|0
1639488410000|2021-12-14 13:26:50|17500.29|17500.29|17500.29|17500.29|17500.29|17500.29|17500.29|17500.29|0
1639488430000|2021-12-14 13:27:10|17499.88|17499.88|17499.88|17499.88|17499.88|17499.88|17499.88|17499.88|0
1639488490000|2021-12-14 13:28:10|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|17499.66|0
1639488510000|2021-12-14 13:28:30|17498.03|17498.03|17489.45|17489.45|17498.03|17498.03|17489.45|17489.45|0
1639488540000|2021-12-14 13:29:00|17489.04|17489.04|17483.78|17483.78|17489.04|17489.04|17483.78|17483.78|0
1639488570000|2021-12-14 13:29:30|17483.31|17483.31|17483.31|17483.31|17483.31|17483.31|17483.31|17483.31|0
1639488580000|2021-12-14 13:29:40|17482.9|17482.9|17482.7|17482.7|17482.9|17482.9|17482.7|17482.7|0
1639488600000|2021-12-14 13:30:00|17483.17|17483.17|17482.7|17482.7|17483.17|17483.17|17482.7|17482.7|0
1639488610000|2021-12-14 13:30:10|17479.46|17479.46|17472.26|17472.26|17479.46|17479.46|17472.26|17472.26|0
1639488630000|2021-12-14 13:30:30|17472.81|17472.81|17472.81|17472.81|17472.81|17472.81|17472.81|17472.81|0
1639488640000|2021-12-14 13:30:40|17474.23|17474.23|17473.58|17473.58|17474.7|17474.7|17473.58|17473.58|0
1639488690000|2021-12-14 13:31:30|17472.17|17472.17|17470.71|17470.71|17472.64|17472.64|17470.71|17470.71|0
1639488700000|2021-12-14 13:31:40|17469.79|17469.79|17469.79|17469.79|17469.79|17469.79|17469.79|17469.79|0
1639488720000|2021-12-14 13:32:00|17468.16|17468.16|17471.43|17471.43|17471.43|17471.43|17468.16|17468.16|0
1639488730000|2021-12-14 13:32:10|17471.89|17471.89|17471.89|17471.89|17471.89|17471.89|17471.89|17471.89|0
1639488740000|2021-12-14 13:32:20|17470.95|17470.95|17471.42|17471.42|17471.42|17471.42|17470.95|17470.95|0
1639488750000|2021-12-14 13:32:30|17472.85|17472.85|17469.99|17469.99|17472.85|17472.85|17469.99|17469.99|0
1639488760000|2021-12-14 13:32:40|17469.58|17469.58|17469.58|17469.58|17469.58|17469.58|17469.58|17469.58|0
1639488770000|2021-12-14 13:32:50|17468.31|17468.31|17467.85|17467.85|17468.31|17468.31|17467.85|17467.85|0
1639488800000|2021-12-14 13:33:20|17466.42|17466.42|17464.98|17464.98|17466.42|17466.42|17464.98|17464.98|0
1639488810000|2021-12-14 13:33:30|17464.43|17464.43|17463.31|17463.31|17464.43|17464.43|17463.31|17463.31|0
1639488820000|2021-12-14 13:33:40|17461.43|17461.43|17456.86|17456.86|17461.43|17461.43|17456.86|17456.86|0
1639488830000|2021-12-14 13:33:50|17457.77|17457.77|17457.77|17457.77|17457.77|17457.77|17457.77|17457.77|0
1639488840000|2021-12-14 13:34:00|17455.32|17455.32|17456.26|17456.26|17456.26|17456.26|17455.32|17455.32|0
1639488880000|2021-12-14 13:34:40|17454.82|17454.82|17454.82|17454.82|17454.82|17454.82|17454.82|17454.82|0
1639488890000|2021-12-14 13:34:50|17453.19|17453.19|17453.19|17453.19|17453.19|17453.19|17453.19|17453.19|0
1639488910000|2021-12-14 13:35:10|17452.37|17452.37|17457.17|17457.17|17457.17|17457.17|17452.37|17452.37|0
1639488920000|2021-12-14 13:35:20|17459.62|17459.62|17461.45|17461.45|17461.45|17461.45|17459.62|17459.62|0
1639488950000|2021-12-14 13:35:50|17459.81|17459.81|17459.81|17459.81|17459.81|17459.81|17459.81|17459.81|0
1639488970000|2021-12-14 13:36:10|17459.35|17459.35|17459.35|17459.35|17459.35|17459.35|17459.35|17459.35|0
1639488980000|2021-12-14 13:36:20|17456.61|17456.61|17456.61|17456.61|17456.61|17456.61|17456.61|17456.61|0
1639488990000|2021-12-14 13:36:30|17455.79|17455.79|17457.19|17457.19|17457.19|17457.19|17452.69|17452.69|0
1639489000000|2021-12-14 13:36:40|17454.32|17454.32|17454.32|17454.32|17454.32|17454.32|17454.32|17454.32|0
1639489020000|2021-12-14 13:37:00|17455.75|17455.75|17453.85|17453.85|17455.75|17455.75|17453.85|17453.85|0
1639489040000|2021-12-14 13:37:20|17453.38|17453.38|17453.38|17453.38|17453.38|17453.38|17453.38|17453.38|0
1639489050000|2021-12-14 13:37:30|17451.95|17451.95|17451.95|17451.95|17451.95|17451.95|17451.95|17451.95|0
1639489090000|2021-12-14 13:38:10|17452.57|17452.57|17452.57|17452.57|17452.57|17452.57|17452.57|17452.57|0
1639489130000|2021-12-14 13:38:50|17455.02|17455.02|17455.02|17455.02|17455.02|17455.02|17455.02|17455.02|0
1639489170000|2021-12-14 13:39:30|17456.45|17456.45|17456.45|17456.45|17456.45|17456.45|17456.45|17456.45|0
1639489260000|2021-12-14 13:41:00|17456.92|17456.92|17456.47|17456.47|17456.92|17456.92|17456.47|17456.47|0
1639489340000|2021-12-14 13:42:20|17454.64|17454.64|17454.64|17454.64|17454.64|17454.64|17454.64|17454.64|0
1639489350000|2021-12-14 13:42:30|17453.65|17453.65|17452.72|17452.72|17453.65|17453.65|17452.72|17452.72|0
1639489370000|2021-12-14 13:42:50|17446.99|17446.99|17446.99|17446.99|17446.99|17446.99|17446.99|17446.99|0
1639489380000|2021-12-14 13:43:00|17448.42|17448.42|17450.32|17450.32|17450.32|17450.32|17448.42|17448.42|0
1639489410000|2021-12-14 13:43:30|17450.12|17450.12|17450.12|17450.12|17450.12|17450.12|17450.12|17450.12|0
1639489430000|2021-12-14 13:43:50|17446.85|17446.85|17442.57|17442.57|17446.85|17446.85|17442.57|17442.57|0
1639489440000|2021-12-14 13:44:00|17443.13|17443.13|17443.13|17443.13|17443.13|17443.13|17443.13|17443.13|0
1639489450000|2021-12-14 13:44:10|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|17442.63|0
1639489460000|2021-12-14 13:44:20|17442.17|17442.17|17442.17|17442.17|17442.17|17442.17|17442.17|17442.17|0
1639489470000|2021-12-14 13:44:30|17443.6|17443.6|17445.03|17445.03|17445.03|17445.03|17443.6|17443.6|0
1639489490000|2021-12-14 13:44:50|17443.6|17443.6|17443.6|17443.6|17443.6|17443.6|17443.6|17443.6|0
1639489500000|2021-12-14 13:45:00|17444.16|17444.16|17444.74|17444.74|17445.56|17445.56|17442.82|17442.82|0
1639489510000|2021-12-14 13:45:10|17445.86|17445.86|17445.86|17445.86|17445.86|17445.86|17445.86|17445.86|0
1639489530000|2021-12-14 13:45:30|17448.72|17448.72|17448.72|17448.72|17448.72|17448.72|17448.72|17448.72|0
1639489570000|2021-12-14 13:46:10|17447.29|17447.29|17445.86|17445.86|17447.29|17447.29|17445.86|17445.86|0
1639489620000|2021-12-14 13:47:00|17446.32|17446.32|17447.72|17447.72|17447.72|17447.72|17446.32|17446.32|0
1639489630000|2021-12-14 13:47:10|17449.16|17449.16|17450.53|17450.53|17451|17451|17449.16|17449.16|0
1639489690000|2021-12-14 13:48:10|17451.96|17451.96|17451.96|17451.96|17451.96|17451.96|17451.96|17451.96|0
1639489700000|2021-12-14 13:48:20|17453.25|17453.25|17455.45|17455.45|17455.91|17455.91|17453.25|17453.25|0
1639489750000|2021-12-14 13:49:10|17454.53|17454.53|17454.53|17454.53|17454.53|17454.53|17454.53|17454.53|0
1639489770000|2021-12-14 13:49:30|17455|17455|17455|17455|17455|17455|17455|17455|0
1639489780000|2021-12-14 13:49:40|17454.53|17454.53|17452.8|17452.8|17454.53|17454.53|17452.8|17452.8|0
1639489810000|2021-12-14 13:50:10|17452.34|17452.34|17453.28|17453.28|17453.28|17453.28|17452.34|17452.34|0
1639489820000|2021-12-14 13:50:20|17454.21|17454.21|17460.94|17460.94|17460.94|17460.94|17454.21|17454.21|0
1639489830000|2021-12-14 13:50:30|17460.48|17460.48|17460.48|17460.48|17460.48|17460.48|17460.48|17460.48|0
1639489850000|2021-12-14 13:50:50|17460.94|17460.94|17461.87|17461.87|17461.87|17461.87|17460.94|17460.94|0
1639489860000|2021-12-14 13:51:00|17461.41|17461.41|17461.41|17461.41|17461.41|17461.41|17461.41|17461.41|0
1639489880000|2021-12-14 13:51:20|17460.47|17460.47|17460.47|17460.47|17460.47|17460.47|17460.47|17460.47|0
1639489900000|2021-12-14 13:51:40|17461.46|17461.46|17462.39|17462.39|17462.39|17462.39|17461.46|17461.46|0
1639489940000|2021-12-14 13:52:20|17461.93|17461.93|17461.93|17461.93|17461.93|17461.93|17461.93|17461.93|0
1639489980000|2021-12-14 13:53:00|17460.1|17460.1|17460.1|17460.1|17460.1|17460.1|17460.1|17460.1|0
1639489990000|2021-12-14 13:53:10|17459.18|17459.18|17460.82|17460.82|17460.82|17460.82|17459.18|17459.18|0
1639490000000|2021-12-14 13:53:20|17461.28|17461.28|17461.28|17461.28|17461.28|17461.28|17461.28|17461.28|0
1639490020000|2021-12-14 13:53:40|17459.65|17459.65|17459.65|17459.65|17459.65|17459.65|17459.65|17459.65|0
1639490070000|2021-12-14 13:54:30|17459.18|17459.18|17459.18|17459.18|17459.18|17459.18|17459.18|17459.18|0
1639490180000|2021-12-14 13:56:20|17458.71|17458.71|17457.8|17457.8|17458.71|17458.71|17457.8|17457.8|0
1639490190000|2021-12-14 13:56:30|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|17457.58|0
1639490210000|2021-12-14 13:56:50|17458.05|17458.05|17458.46|17458.46|17458.46|17458.46|17458.05|17458.05|0
1639490220000|2021-12-14 13:57:00|17458.92|17458.92|17458.92|17458.92|17458.92|17458.92|17458.92|17458.92|0
1639490250000|2021-12-14 13:57:30|17459.87|17459.87|17459.87|17459.87|17459.87|17459.87|17459.87|17459.87|0
1639490260000|2021-12-14 13:57:40|17460.07|17460.07|17461.69|17461.69|17461.69|17461.69|17460.07|17460.07|0
1639490280000|2021-12-14 13:58:00|17463.12|17463.12|17470.41|17470.41|17470.41|17470.41|17463.12|17463.12|0
1639490290000|2021-12-14 13:58:10|17472.86|17472.86|17473.67|17473.67|17473.67|17473.67|17472.86|17472.86|0
1639490300000|2021-12-14 13:58:20|17474.17|17474.17|17475.35|17475.35|17475.35|17475.35|17473.67|17473.67|0
1639490310000|2021-12-14 13:58:30|17474.53|17474.53|17474.53|17474.53|17474.53|17474.53|17474.53|17474.53|0
1639490320000|2021-12-14 13:58:40|17474.98|17474.98|17474.98|17474.98|17474.98|17474.98|17474.98|17474.98|0
1639490330000|2021-12-14 13:58:50|17474.51|17474.51|17474.51|17474.51|17474.51|17474.51|17474.51|17474.51|0
1639490340000|2021-12-14 13:59:00|17475.45|17475.45|17481.38|17481.38|17482.29|17482.29|17475.45|17475.45|0
1639490350000|2021-12-14 13:59:10|17481.94|17481.94|17482.83|17482.83|17482.83|17482.83|17481.94|17481.94|0
1639490360000|2021-12-14 13:59:20|17482.37|17482.37|17482.37|17482.37|17482.37|17482.37|17482.37|17482.37|0
1639490380000|2021-12-14 13:59:40|17481.96|17481.96|17481.96|17481.96|17481.96|17481.96|17481.96|17481.96|0
1639490390000|2021-12-14 13:59:50|17481.19|17481.19|17477.17|17477.17|17481.19|17481.19|17477.17|17477.17|0
1639490400000|2021-12-14 14:00:00|17476.7|17476.7|17475.04|17475.04|17476.7|17476.7|17475.04|17475.04|0
1639490410000|2021-12-14 14:00:10|17475.5|17475.5|17476.38|17476.38|17476.38|17476.38|17475.5|17475.5|0
1639490450000|2021-12-14 14:00:50|17476.58|17476.58|17476.58|17476.58|17476.58|17476.58|17476.58|17476.58|0
1639490510000|2021-12-14 14:01:50|17470.85|17470.85|17470.85|17470.85|17470.85|17470.85|17470.85|17470.85|0
1639490520000|2021-12-14 14:02:00|17469.91|17469.91|17469.45|17469.45|17469.91|17469.91|17469.45|17469.45|0
1639490540000|2021-12-14 14:02:20|17469.91|17469.91|17471.4|17471.4|17471.4|17471.4|17469.91|17469.91|0
1639490550000|2021-12-14 14:02:30|17473.23|17473.23|17472.29|17472.29|17473.23|17473.23|17472.29|17472.29|0
1639490570000|2021-12-14 14:02:50|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|17470.65|0
1639490610000|2021-12-14 14:03:30|17471.47|17471.47|17471.47|17471.47|17471.47|17471.47|17471.47|17471.47|0
1639490620000|2021-12-14 14:03:40|17471.94|17471.94|17476.24|17476.24|17476.24|17476.24|17471.94|17471.94|0
1639490630000|2021-12-14 14:03:50|17474.81|17474.81|17474.81|17474.81|17474.81|17474.81|17474.81|17474.81|0
1639490640000|2021-12-14 14:04:00|17475.36|17475.36|17475.36|17475.36|17475.36|17475.36|17475.36|17475.36|0
1639490650000|2021-12-14 14:04:10|17477.19|17477.19|17477.19|17477.19|17477.19|17477.19|17477.19|17477.19|0
1639490670000|2021-12-14 14:04:30|17478.62|17478.62|17478.62|17478.62|17478.62|17478.62|17478.62|17478.62|0
1639490710000|2021-12-14 14:05:10|17479.09|17479.09|17483.49|17483.49|17483.49|17483.49|17479.09|17479.09|0
1639490720000|2021-12-14 14:05:20|17484.04|17484.04|17484.04|17484.04|17484.04|17484.04|17484.04|17484.04|0
1639490730000|2021-12-14 14:05:30|17484.66|17484.66|17485.57|17485.57|17485.57|17485.57|17484.66|17484.66|0
1639490760000|2021-12-14 14:06:00|17485.99|17485.99|17485.99|17485.99|17485.99|17485.99|17485.99|17485.99|0
1639490780000|2021-12-14 14:06:20|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|17483.63|0
1639490820000|2021-12-14 14:07:00|17484.1|17484.1|17484.1|17484.1|17484.1|17484.1|17484.1|17484.1|0
1639490870000|2021-12-14 14:07:50|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|17485.57|0
1639490890000|2021-12-14 14:08:10|17486.51|17486.51|17486.51|17486.51|17486.51|17486.51|17486.51|17486.51|0
1639490900000|2021-12-14 14:08:20|17488.14|17488.14|17488.96|17488.96|17488.96|17488.96|17488.14|17488.14|0
1639490910000|2021-12-14 14:08:30|17490.39|17490.39|17491.82|17491.82|17491.82|17491.82|17490.39|17490.39|0
1639490920000|2021-12-14 14:08:40|17490.39|17490.39|17490.39|17490.39|17490.39|17490.39|17490.39|17490.39|0
1639490940000|2021-12-14 14:09:00|17488.96|17488.96|17488.34|17488.34|17488.96|17488.96|17488.34|17488.34|0
1639490950000|2021-12-14 14:09:10|17487.93|17487.93|17490.67|17490.67|17490.67|17490.67|17487.93|17487.93|0
1639490960000|2021-12-14 14:09:20|17490.2|17490.2|17490.2|17490.2|17490.2|17490.2|17490.2|17490.2|0
1639490970000|2021-12-14 14:09:30|17489.26|17489.26|17489.26|17489.26|17489.26|17489.26|17489.26|17489.26|0
1639490990000|2021-12-14 14:09:50|17488.35|17488.35|17486.73|17486.73|17488.35|17488.35|17486.73|17486.73|0
1639491020000|2021-12-14 14:10:20|17483.87|17483.87|17483.87|17483.87|17483.87|17483.87|17483.87|17483.87|0
1639491040000|2021-12-14 14:10:40|17482.95|17482.95|17482.95|17482.95|17482.95|17482.95|17482.95|17482.95|0
1639491080000|2021-12-14 14:11:20|17482.39|17482.39|17483.51|17483.51|17483.51|17483.51|17482.39|17482.39|0
1639491110000|2021-12-14 14:11:50|17482.1|17482.1|17482.1|17482.1|17482.1|17482.1|17482.1|17482.1|0
1639491120000|2021-12-14 14:12:00|17483.04|17483.04|17483.04|17483.04|17483.04|17483.04|17483.04|17483.04|0
1639491130000|2021-12-14 14:12:10|17483.51|17483.51|17483.51|17483.51|17483.51|17483.51|17483.51|17483.51|0
1639491140000|2021-12-14 14:12:20|17483.98|17483.98|17483.16|17483.16|17483.98|17483.98|17483.16|17483.16|0
1639491190000|2021-12-14 14:13:10|17482.69|17482.69|17482.69|17482.69|17482.69|17482.69|17482.69|17482.69|0
1639491220000|2021-12-14 14:13:40|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|17481.28|0
1639491290000|2021-12-14 14:14:50|17479.81|17479.81|17479.81|17479.81|17479.81|17479.81|17479.81|17479.81|0
1639491300000|2021-12-14 14:15:00|17478.99|17478.99|17478|17478|17478.99|17478.99|17478|17478|0
1639491320000|2021-12-14 14:15:20|17478.92|17478.92|17480.41|17480.41|17480.41|17480.41|17478.92|17478.92|0
1639491330000|2021-12-14 14:15:30|17480.2|17480.2|17479.76|17479.76|17480.2|17480.2|17479.76|17479.76|0
1639491360000|2021-12-14 14:16:00|17479.53|17479.53|17478.1|17478.1|17479.53|17479.53|17478.1|17478.1|0
1639491370000|2021-12-14 14:16:10|17475.73|17475.73|17471.92|17471.92|17476.2|17476.2|17471.92|17471.92|0
1639491380000|2021-12-14 14:16:20|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|17470.49|0
1639491440000|2021-12-14 14:17:20|17471.92|17471.92|17471.92|17471.92|17471.92|17471.92|17471.92|17471.92|0
1639491490000|2021-12-14 14:18:10|17471.01|17471.01|17471.01|17471.01|17471.01|17471.01|17471.01|17471.01|0
1639491500000|2021-12-14 14:18:20|17469.37|17469.37|17469.37|17469.37|17469.37|17469.37|17469.37|17469.37|0
1639491520000|2021-12-14 14:18:40|17467.94|17467.94|17467.06|17467.06|17467.94|17467.94|17467.06|17467.06|0
1639491530000|2021-12-14 14:18:50|17466.14|17466.14|17466.14|17466.14|17466.14|17466.14|17466.14|17466.14|0
1639491540000|2021-12-14 14:19:00|17465.33|17465.33|17462.17|17462.17|17465.33|17465.33|17462.17|17462.17|0
1639491580000|2021-12-14 14:19:40|17462.64|17462.64|17462.64|17462.64|17462.64|17462.64|17462.64|17462.64|0
1639491600000|2021-12-14 14:20:00|17463.19|17463.19|17463.19|17463.19|17463.19|17463.19|17463.19|17463.19|0
1639491610000|2021-12-14 14:20:10|17462.73|17462.73|17463.66|17463.66|17463.66|17463.66|17462.73|17462.73|0
1639491620000|2021-12-14 14:20:20|17465.09|17465.09|17467.64|17467.64|17467.64|17467.64|17465.09|17465.09|0
1639491630000|2021-12-14 14:20:30|17466.7|17466.7|17467.64|17467.64|17468.11|17468.11|17466.7|17466.7|0
1639491640000|2021-12-14 14:20:40|17466.21|17466.21|17466.21|17466.21|17466.21|17466.21|17466.21|17466.21|0
1639491680000|2021-12-14 14:21:20|17464.77|17464.77|17464.77|17464.77|17464.77|17464.77|17464.77|17464.77|0
1639491690000|2021-12-14 14:21:30|17464.33|17464.33|17464.33|17464.33|17464.33|17464.33|17464.33|17464.33|0
1639491740000|2021-12-14 14:22:20|17462.92|17462.92|17456.18|17456.18|17462.92|17462.92|17455.37|17455.37|0
1639491750000|2021-12-14 14:22:30|17455.96|17455.96|17455.14|17455.14|17455.96|17455.96|17455.14|17455.14|0
1639491800000|2021-12-14 14:23:20|17454.32|17454.32|17454.32|17454.32|17454.32|17454.32|17454.32|17454.32|0
1639491860000|2021-12-14 14:24:20|17453.41|17453.41|17452.5|17452.5|17453.41|17453.41|17452.5|17452.5|0
1639491870000|2021-12-14 14:24:30|17452.02|17452.02|17452.02|17452.02|17452.02|17452.02|17452.02|17452.02|0
1639491890000|2021-12-14 14:24:50|17451.41|17451.41|17451.41|17451.41|17451.41|17451.41|17451.41|17451.41|0
1639491900000|2021-12-14 14:25:00|17452.32|17452.32|17452.32|17452.32|17452.32|17452.32|17452.32|17452.32|0
1639491910000|2021-12-14 14:25:10|17453.14|17453.14|17452.64|17452.64|17453.14|17453.14|17452.64|17452.64|0
1639491920000|2021-12-14 14:25:20|17453.56|17453.56|17453.56|17453.56|17453.56|17453.56|17453.56|17453.56|0
1639491950000|2021-12-14 14:25:50|17453.09|17453.09|17452.61|17452.61|17453.09|17453.09|17452.61|17452.61|0
1639491960000|2021-12-14 14:26:00|17451.24|17451.24|17450.77|17450.77|17451.24|17451.24|17450.77|17450.77|0
1639491970000|2021-12-14 14:26:10|17451.68|17451.68|17451.68|17451.68|17452.6|17452.6|17450.77|17450.77|0
1639491990000|2021-12-14 14:26:30|17447.39|17447.39|17446.99|17446.99|17448.82|17448.82|17446.99|17446.99|0
1639492000000|2021-12-14 14:26:40|17445.56|17445.56|17434.02|17434.02|17446.99|17446.99|17434.02|17434.02|0
1639492010000|2021-12-14 14:26:50|17433.8|17433.8|17432.19|17432.19|17433.8|17433.8|17432.19|17432.19|0
1639492020000|2021-12-14 14:27:00|17430.78|17430.78|17426.21|17426.21|17430.78|17430.78|17426.21|17426.21|0
1639492030000|2021-12-14 14:27:10|17423.76|17423.76|17424.05|17424.05|17424.26|17424.26|17423.76|17423.76|0
1639492040000|2021-12-14 14:27:20|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|17422.17|0
1639492050000|2021-12-14 14:27:30|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|17420.34|0
1639492060000|2021-12-14 14:27:40|17421.26|17421.26|17421.26|17421.26|17421.26|17421.26|17421.26|17421.26|0
1639492080000|2021-12-14 14:28:00|17420.79|17420.79|17421.53|17421.53|17421.53|17421.53|17419.33|17419.33|0
1639492120000|2021-12-14 14:28:40|17422|17422|17422.94|17422.94|17422.94|17422.94|17422|17422|0
1639492130000|2021-12-14 14:28:50|17422.01|17422.01|17421.1|17421.1|17422.01|17422.01|17421.1|17421.1|0
1639492140000|2021-12-14 14:29:00|17419.24|17419.24|17418.43|17418.43|17419.24|17419.24|17418.43|17418.43|0
1639492150000|2021-12-14 14:29:10|17417.96|17417.96|17414.5|17414.5|17417.96|17417.96|17414.5|17414.5|0
1639492170000|2021-12-14 14:29:30|17413.59|17413.59|17412.67|17412.67|17413.59|17413.59|17412.67|17412.67|0
1639492180000|2021-12-14 14:29:40|17412.21|17412.21|17412.21|17412.21|17412.21|17412.21|17412.21|17412.21|0
1639492190000|2021-12-14 14:29:50|17412.67|17412.67|17408.77|17408.77|17412.67|17412.67|17408.77|17408.77|0
1639492200000|2021-12-14 14:30:00|17405.9|17405.9|17405.43|17405.43|17405.9|17405.9|17405.43|17405.43|0
1639492210000|2021-12-14 14:30:10|17406.25|17406.25|17403.04|17403.04|17406.25|17406.25|17403.04|17403.04|0
1639492220000|2021-12-14 14:30:20|17403.6|17403.6|17403.25|17403.25|17404.68|17404.68|17402.78|17402.78|0
1639492230000|2021-12-14 14:30:30|17405.08|17405.08|17405.08|17405.08|17405.08|17405.08|17405.08|17405.08|0
1639492240000|2021-12-14 14:30:40|17404.61|17404.61|17404.61|17404.61|17404.61|17404.61|17404.61|17404.61|0
1639492250000|2021-12-14 14:30:50|17405.52|17405.52|17405.52|17405.52|17405.52|17405.52|17405.52|17405.52|0
1639492260000|2021-12-14 14:31:00|17406.46|17406.46|17406.46|17406.46|17406.46|17406.46|17406.46|17406.46|0
1639492280000|2021-12-14 14:31:20|17406.96|17406.96|17406.49|17406.49|17406.96|17406.96|17406.49|17406.49|0
1639492300000|2021-12-14 14:31:40|17408.12|17408.12|17420.84|17420.84|17420.84|17420.84|17408.12|17408.12|0
1639492310000|2021-12-14 14:31:50|17422.67|17422.67|17425.3|17425.3|17425.3|17425.3|17422.67|17422.67|0
1639492320000|2021-12-14 14:32:00|17425.85|17425.85|17426.32|17426.32|17426.32|17426.32|17425.85|17425.85|0
1639492350000|2021-12-14 14:32:30|17425.51|17425.51|17421.3|17421.3|17425.96|17425.96|17421.3|17421.3|0
1639492390000|2021-12-14 14:33:10|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|0
1639492400000|2021-12-14 14:33:20|17419.74|17419.74|17417.84|17417.84|17419.74|17419.74|17417.84|17417.84|0
1639492410000|2021-12-14 14:33:30|17416.93|17416.93|17414.6|17414.6|17416.93|17416.93|17414.6|17414.6|0
1639492420000|2021-12-14 14:33:40|17414.13|17414.13|17403.51|17403.51|17414.13|17414.13|17403.51|17403.51|0
1639492430000|2021-12-14 14:33:50|17403.05|17403.05|17402.57|17402.57|17403.05|17403.05|17402.57|17402.57|0
1639492440000|2021-12-14 14:34:00|17395.41|17395.41|17396.35|17396.35|17396.35|17396.35|17394.91|17394.91|0
1639492450000|2021-12-14 14:34:10|17396.81|17396.81|17395.82|17395.82|17396.81|17396.81|17395.82|17395.82|0
1639492460000|2021-12-14 14:34:20|17394.91|17394.91|17395.37|17395.37|17395.37|17395.37|17394.91|17394.91|0
1639492470000|2021-12-14 14:34:30|17396.19|17396.19|17394.72|17394.72|17396.39|17396.39|17394.72|17394.72|0
1639492490000|2021-12-14 14:34:50|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|17394.17|0
1639492510000|2021-12-14 14:35:10|17394.58|17394.58|17394.58|17394.58|17394.58|17394.58|17394.58|17394.58|0
1639492520000|2021-12-14 14:35:20|17393.14|17393.14|17393.14|17393.14|17393.14|17393.14|17393.14|17393.14|0
1639492530000|2021-12-14 14:35:30|17392.73|17392.73|17392.73|17392.73|17392.73|17392.73|17392.73|17392.73|0
1639492540000|2021-12-14 14:35:40|17392.29|17392.29|17386.51|17386.51|17392.51|17392.51|17386.51|17386.51|0
1639492550000|2021-12-14 14:35:50|17383.55|17383.55|17383.55|17383.55|17383.55|17383.55|17383.55|17383.55|0
1639492560000|2021-12-14 14:36:00|17384.02|17384.02|17383.58|17383.58|17384.02|17384.02|17383.11|17383.11|0
1639492570000|2021-12-14 14:36:10|17384.14|17384.14|17386.46|17386.46|17386.46|17386.46|17384.14|17384.14|0
1639492580000|2021-12-14 14:36:20|17392.34|17392.34|17392.34|17392.34|17393.28|17393.28|17390.91|17390.91|0
1639492600000|2021-12-14 14:36:40|17391.87|17391.87|17391.06|17391.06|17391.87|17391.87|17391.06|17391.06|0
1639492620000|2021-12-14 14:37:00|17390.59|17390.59|17390.59|17390.59|17390.59|17390.59|17390.59|17390.59|0
1639492660000|2021-12-14 14:37:40|17391.87|17391.87|17393.36|17393.36|17393.36|17393.36|17391.87|17391.87|0
1639492670000|2021-12-14 14:37:50|17393.77|17393.77|17394.71|17394.71|17394.71|17394.71|17393.77|17393.77|0
1639492680000|2021-12-14 14:38:00|17395.18|17395.18|17406.22|17406.22|17406.22|17406.22|17395.18|17395.18|0
1639492710000|2021-12-14 14:38:30|17408.71|17408.71|17410.14|17410.14|17410.14|17410.14|17408.71|17408.71|0
1639492720000|2021-12-14 14:38:40|17409.64|17409.64|17414.21|17414.21|17414.21|17414.21|17409.64|17409.64|0
1639492730000|2021-12-14 14:38:50|17415.14|17415.14|17412.78|17412.78|17415.14|17415.14|17412.78|17412.78|0
1639492740000|2021-12-14 14:39:00|17413.89|17413.89|17413.89|17413.89|17413.89|17413.89|17413.89|17413.89|0
1639492750000|2021-12-14 14:39:10|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|17412.98|0
1639492760000|2021-12-14 14:39:20|17410.63|17410.63|17412.51|17412.51|17412.51|17412.51|17410.63|17410.63|0
1639492770000|2021-12-14 14:39:30|17412.04|17412.04|17412.98|17412.98|17412.98|17412.98|17412.04|17412.04|0
1639492780000|2021-12-14 14:39:40|17412.51|17412.51|17412.51|17412.51|17412.98|17412.98|17412.51|17412.51|0
1639492790000|2021-12-14 14:39:50|17412.04|17412.04|17413.45|17413.45|17413.45|17413.45|17412.04|17412.04|0
1639492800000|2021-12-14 14:40:00|17414.37|17414.37|17414.89|17414.89|17415.36|17415.36|17414.37|17414.37|0
1639492810000|2021-12-14 14:40:10|17415.36|17415.36|17416.79|17416.79|17416.79|17416.79|17414.45|17414.45|0
1639492820000|2021-12-14 14:40:20|17416.32|17416.32|17415.85|17415.85|17416.32|17416.32|17415.85|17415.85|0
1639492840000|2021-12-14 14:40:40|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|17416.32|0
1639492850000|2021-12-14 14:40:50|17416.81|17416.81|17422.14|17422.14|17422.14|17422.14|17415.9|17415.9|0
1639492860000|2021-12-14 14:41:00|17422.97|17422.97|17423.88|17423.88|17423.88|17423.88|17422.97|17422.97|0
1639492870000|2021-12-14 14:41:10|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|17422.97|0
1639492880000|2021-12-14 14:41:20|17422.05|17422.05|17422.05|17422.05|17422.05|17422.05|17422.05|17422.05|0
1639492890000|2021-12-14 14:41:30|17423.49|17423.49|17423.98|17423.98|17423.98|17423.98|17423.49|17423.49|0
1639492900000|2021-12-14 14:41:40|17423.52|17423.52|17423.52|17423.52|17423.52|17423.52|17423.52|17423.52|0
1639492910000|2021-12-14 14:41:50|17425.34|17425.34|17425.34|17425.34|17425.34|17425.34|17425.34|17425.34|0
1639492930000|2021-12-14 14:42:10|17425.9|17425.9|17428.3|17428.3|17428.3|17428.3|17425.43|17425.43|0
1639492940000|2021-12-14 14:42:20|17425.01|17425.01|17425.01|17425.01|17425.01|17425.01|17425.01|17425.01|0
1639492950000|2021-12-14 14:42:30|17423.63|17423.63|17422.57|17422.57|17423.63|17423.63|17422.16|17422.16|0
1639492970000|2021-12-14 14:42:50|17420.75|17420.75|17420.75|17420.75|17420.75|17420.75|17420.75|17420.75|0
1639492990000|2021-12-14 14:43:10|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|17419.31|0
1639493010000|2021-12-14 14:43:30|17416.37|17416.37|17412.31|17412.31|17416.37|17416.37|17412.31|17412.31|0
1639493030000|2021-12-14 14:43:50|17411.64|17411.64|17411.64|17411.64|17411.64|17411.64|17411.64|17411.64|0
1639493040000|2021-12-14 14:44:00|17408.34|17408.34|17407.41|17407.41|17408.34|17408.34|17407.41|17407.41|0
1639493050000|2021-12-14 14:44:10|17408.82|17408.82|17412.16|17412.16|17412.16|17412.16|17408.82|17408.82|0
1639493060000|2021-12-14 14:44:20|17409.29|17409.29|17409.29|17409.29|17409.29|17409.29|17409.29|17409.29|0
1639493070000|2021-12-14 14:44:30|17410.72|17410.72|17410.72|17410.72|17410.72|17410.72|17410.72|17410.72|0
1639493080000|2021-12-14 14:44:40|17412.16|17412.16|17412.16|17412.16|17412.16|17412.16|17412.16|17412.16|0
1639493100000|2021-12-14 14:45:00|17411.34|17411.34|17411.84|17411.84|17411.84|17411.84|17411.34|17411.34|0
1639493110000|2021-12-14 14:45:10|17412.31|17412.31|17416.74|17416.74|17416.74|17416.74|17412.31|17412.31|0
1639493130000|2021-12-14 14:45:30|17416.18|17416.18|17416.18|17416.18|17416.18|17416.18|17415.62|17415.62|0
1639493160000|2021-12-14 14:46:00|17414.55|17414.55|17414.55|17414.55|17414.55|17414.55|17414.55|17414.55|0
1639493170000|2021-12-14 14:46:10|17415.36|17415.36|17417|17417|17417|17417|17415.36|17415.36|0
1639493180000|2021-12-14 14:46:20|17416.06|17416.06|17416.06|17416.06|17416.06|17416.06|17416.06|17416.06|0
1639493200000|2021-12-14 14:46:40|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|17415.56|0
1639493220000|2021-12-14 14:47:00|17414.13|17414.13|17412.69|17412.69|17414.13|17414.13|17412.69|17412.69|0
1639493230000|2021-12-14 14:47:10|17411.78|17411.78|17411.78|17411.78|17411.78|17411.78|17411.78|17411.78|0
1639493250000|2021-12-14 14:47:30|17408.86|17408.86|17406.87|17406.87|17408.86|17408.86|17406.87|17406.87|0
1639493260000|2021-12-14 14:47:40|17408.86|17408.86|17409.32|17409.32|17409.32|17409.32|17408.86|17408.86|0
1639493270000|2021-12-14 14:47:50|17410.26|17410.26|17412.64|17412.64|17412.64|17412.64|17410.26|17410.26|0
1639493280000|2021-12-14 14:48:00|17413.55|17413.55|17413.08|17413.08|17413.55|17413.55|17413.08|17413.08|0
1639493300000|2021-12-14 14:48:20|17412.61|17412.61|17412.61|17412.61|17412.61|17412.61|17412.61|17412.61|0
1639493320000|2021-12-14 14:48:40|17411.7|17411.7|17411.7|17411.7|17411.7|17411.7|17411.7|17411.7|0
1639493340000|2021-12-14 14:49:00|17412.61|17412.61|17414.34|17414.34|17414.34|17414.34|17412.61|17412.61|0
1639493360000|2021-12-14 14:49:20|17413.43|17413.43|17413.43|17413.43|17413.43|17413.43|17413.43|17413.43|0
1639493370000|2021-12-14 14:49:30|17413.9|17413.9|17414.81|17414.81|17414.81|17414.81|17413.9|17413.9|0
1639493380000|2021-12-14 14:49:40|17415.04|17415.04|17417.41|17417.41|17417.41|17417.41|17415.04|17415.04|0
1639493400000|2021-12-14 14:50:00|17417.61|17417.61|17422.79|17422.79|17422.79|17422.79|17417.61|17417.61|0
1639493410000|2021-12-14 14:50:10|17423.71|17423.71|17423.71|17423.71|17423.71|17423.71|17423.71|17423.71|0
1639493420000|2021-12-14 14:50:20|17425.14|17425.14|17426.43|17426.43|17426.43|17426.43|17425.14|17425.14|0
1639493440000|2021-12-14 14:50:40|17426.89|17426.89|17426.89|17426.89|17426.89|17426.89|17426.89|17426.89|0
1639493450000|2021-12-14 14:50:50|17427.36|17427.36|17430.01|17430.01|17430.01|17430.01|17427.36|17427.36|0
1639493460000|2021-12-14 14:51:00|17429.6|17429.6|17427.74|17427.74|17429.6|17429.6|17427.74|17427.74|0
1639493550000|2021-12-14 14:52:30|17427.28|17427.28|17427.17|17427.17|17427.28|17427.28|17425.79|17425.79|0
1639493560000|2021-12-14 14:52:40|17424.3|17424.3|17422.87|17422.87|17424.3|17424.3|17422.87|17422.87|0
1639493600000|2021-12-14 14:53:20|17422.4|17422.4|17422.4|17422.4|17422.4|17422.4|17422.4|17422.4|0
1639493610000|2021-12-14 14:53:30|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|17421.93|0
1639493620000|2021-12-14 14:53:40|17422.84|17422.84|17422.84|17422.84|17422.84|17422.84|17422.84|17422.84|0
1639493630000|2021-12-14 14:53:50|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|17423.96|0
1639493640000|2021-12-14 14:54:00|17425.39|17425.39|17425.39|17425.39|17425.39|17425.39|17425.39|17425.39|0
1639493650000|2021-12-14 14:54:10|17427.3|17427.3|17433.07|17433.07|17433.07|17433.07|17427.09|17427.09|0
1639493660000|2021-12-14 14:54:20|17434.51|17434.51|17436.59|17436.59|17436.59|17436.59|17434.51|17434.51|0
1639493700000|2021-12-14 14:55:00|17437.53|17437.53|17437.53|17437.53|17437.53|17437.53|17437.53|17437.53|0
1639493710000|2021-12-14 14:55:10|17437.74|17437.74|17439.43|17439.43|17439.43|17439.43|17437.74|17437.74|0
1639493720000|2021-12-14 14:55:20|17442.17|17442.17|17445.53|17445.53|17445.53|17445.53|17442.17|17442.17|0
1639493740000|2021-12-14 14:55:40|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|17446.35|0
1639493760000|2021-12-14 14:56:00|17445.53|17445.53|17445.53|17445.53|17445.53|17445.53|17445.53|17445.53|0
1639493770000|2021-12-14 14:56:10|17446.65|17446.65|17444.79|17444.79|17446.65|17446.65|17444.79|17444.79|0
1639493790000|2021-12-14 14:56:30|17445.91|17445.91|17446.84|17446.84|17446.84|17446.84|17445.91|17445.91|0
1639493800000|2021-12-14 14:56:40|17447.65|17447.65|17445.85|17445.85|17448.57|17448.57|17445.85|17445.85|0
1639493810000|2021-12-14 14:56:50|17446.79|17446.79|17447.26|17447.26|17447.26|17447.26|17446.79|17446.79|0
1639493820000|2021-12-14 14:57:00|17446.45|17446.45|17446.45|17446.45|17446.45|17446.45|17446.45|17446.45|0
1639493830000|2021-12-14 14:57:10|17447.36|17447.36|17447.36|17447.36|17447.36|17447.36|17447.36|17447.36|0
1639493850000|2021-12-14 14:57:30|17447.83|17447.83|17448.29|17448.29|17448.29|17448.29|17447.83|17447.83|0
1639493860000|2021-12-14 14:57:40|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|0
1639493900000|2021-12-14 14:58:20|17448.17|17448.17|17448.17|17448.17|17448.17|17448.17|17448.17|17448.17|0
1639493910000|2021-12-14 14:58:30|17447.26|17447.26|17446.34|17446.34|17447.26|17447.26|17446.34|17446.34|0
1639493920000|2021-12-14 14:58:40|17445.43|17445.43|17445.49|17445.49|17445.49|17445.49|17444.93|17444.93|0
1639493930000|2021-12-14 14:58:50|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|17444.55|0
1639493940000|2021-12-14 14:59:00|17443.73|17443.73|17443.73|17443.73|17443.73|17443.73|17443.73|17443.73|0
1639493950000|2021-12-14 14:59:10|17442.91|17442.91|17443.73|17443.73|17444.55|17444.55|17442.91|17442.91|0
1639493980000|2021-12-14 14:59:40|17445.16|17445.16|17443.73|17443.73|17445.16|17445.16|17443.73|17443.73|0
1639493990000|2021-12-14 14:59:50|17443.12|17443.12|17443.12|17443.12|17443.12|17443.12|17443.12|17443.12|0
1639494000000|2021-12-14 15:00:00|17444.55|17444.55|17440.95|17440.95|17444.55|17444.55|17438.62|17438.62|0
1639494010000|2021-12-14 15:00:10|17441.15|17441.15|17444.24|17444.24|17444.24|17444.24|17440.69|17440.69|0
1639494040000|2021-12-14 15:00:40|17446.47|17446.47|17444.83|17444.83|17446.47|17446.47|17444.83|17444.83|0
1639494050000|2021-12-14 15:00:50|17445.77|17445.77|17448.48|17448.48|17448.48|17448.48|17445.77|17445.77|0
1639494060000|2021-12-14 15:01:00|17449.92|17449.92|17450.81|17450.81|17452.44|17452.44|17449.92|17449.92|0
1639494070000|2021-12-14 15:01:10|17451.63|17451.63|17452.09|17452.09|17452.09|17452.09|17450.81|17450.81|0
1639494080000|2021-12-14 15:01:20|17454.03|17454.03|17460.75|17460.75|17460.75|17460.75|17454.03|17454.03|0
1639494100000|2021-12-14 15:01:40|17461.16|17461.16|17460.7|17460.7|17461.16|17461.16|17460.7|17460.7|0
1639494110000|2021-12-14 15:01:50|17461.17|17461.17|17461.17|17461.17|17461.17|17461.17|17461.17|17461.17|0
1639494120000|2021-12-14 15:02:00|17460.24|17460.24|17455.05|17455.05|17460.24|17460.24|17455.05|17455.05|0
1639494130000|2021-12-14 15:02:10|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|0
1639494140000|2021-12-14 15:02:20|17453.76|17453.76|17449.41|17449.41|17453.76|17453.76|17449.41|17449.41|0
1639494160000|2021-12-14 15:02:40|17448.49|17448.49|17447.82|17447.82|17448.49|17448.49|17446.91|17446.91|0
1639494170000|2021-12-14 15:02:50|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|0
1639494180000|2021-12-14 15:03:00|17446.79|17446.79|17443.93|17443.93|17446.79|17446.79|17443.93|17443.93|0
1639494190000|2021-12-14 15:03:10|17444.86|17444.86|17445.85|17445.85|17445.85|17445.85|17444.86|17444.86|0
1639494200000|2021-12-14 15:03:20|17447.14|17447.14|17448.42|17448.42|17448.42|17448.42|17447.14|17447.14|0
1639494230000|2021-12-14 15:03:50|17447.61|17447.61|17447.61|17447.61|17447.61|17447.61|17447.61|17447.61|0
1639494240000|2021-12-14 15:04:00|17449.24|17449.24|17449.24|17449.24|17449.24|17449.24|17449.24|17449.24|0
1639494260000|2021-12-14 15:04:20|17448.77|17448.77|17447.95|17447.95|17448.77|17448.77|17447.95|17447.95|0
1639494270000|2021-12-14 15:04:30|17447.14|17447.14|17443.9|17443.9|17447.14|17447.14|17443.9|17443.9|0
1639494280000|2021-12-14 15:04:40|17442.91|17442.91|17440.08|17440.08|17442.91|17442.91|17440.08|17440.08|0
1639494300000|2021-12-14 15:05:00|17437.28|17437.28|17432.89|17432.89|17437.28|17437.28|17431.86|17431.86|0
1639494310000|2021-12-14 15:05:10|17430.03|17430.03|17431.46|17431.46|17433.81|17433.81|17430.03|17430.03|0
1639494320000|2021-12-14 15:05:20|17434.5|17434.5|17438.02|17438.02|17438.02|17438.02|17434.5|17434.5|0
1639494340000|2021-12-14 15:05:40|17438.58|17438.58|17438.58|17438.58|17438.58|17438.58|17438.58|17438.58|0
1639494350000|2021-12-14 15:05:50|17439.51|17439.51|17439.04|17439.04|17439.51|17439.51|17439.04|17439.04|0
1639494360000|2021-12-14 15:06:00|17436.32|17436.32|17435.85|17435.85|17436.32|17436.32|17434.89|17434.89|0
1639494370000|2021-12-14 15:06:10|17436.78|17436.78|17436.99|17436.99|17436.99|17436.99|17436.78|17436.78|0
1639494380000|2021-12-14 15:06:20|17435.56|17435.56|17437.93|17437.93|17437.93|17437.93|17435.56|17435.56|0
1639494390000|2021-12-14 15:06:30|17438.75|17438.75|17439.16|17439.16|17439.16|17439.16|17438.75|17438.75|0
1639494420000|2021-12-14 15:07:00|17439.62|17439.62|17446.77|17446.77|17446.77|17446.77|17439.62|17439.62|0
1639494430000|2021-12-14 15:07:10|17447.24|17447.24|17451.49|17451.49|17451.49|17451.49|17447.24|17447.24|0
1639494460000|2021-12-14 15:07:40|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|17452.05|0
1639494480000|2021-12-14 15:08:00|17452.86|17452.86|17453.33|17453.33|17453.33|17453.33|17452.86|17452.86|0
1639494490000|2021-12-14 15:08:10|17454.24|17454.24|17455.53|17455.53|17455.53|17455.53|17454.24|17454.24|0
1639494500000|2021-12-14 15:08:20|17456.35|17456.35|17458.54|17458.54|17458.54|17458.54|17456.35|17456.35|0
1639494520000|2021-12-14 15:08:40|17459|17459|17459|17459|17459|17459|17459|17459|0
1639494530000|2021-12-14 15:08:50|17458.54|17458.54|17456.78|17456.78|17458.54|17458.54|17456.78|17456.78|0
1639494540000|2021-12-14 15:09:00|17455.87|17455.87|17454.01|17454.01|17455.87|17455.87|17454.01|17454.01|0
1639494550000|2021-12-14 15:09:10|17455.83|17455.83|17455.83|17455.83|17455.83|17455.83|17455.83|17455.83|0
1639494570000|2021-12-14 15:09:30|17455.36|17455.36|17455.36|17455.36|17455.36|17455.36|17455.36|17455.36|0
1639494600000|2021-12-14 15:10:00|17454.45|17454.45|17452.81|17452.81|17454.45|17454.45|17452.81|17452.81|0
1639494630000|2021-12-14 15:10:30|17454.23|17454.23|17453.76|17453.76|17454.23|17454.23|17453.76|17453.76|0
1639494640000|2021-12-14 15:10:40|17452.81|17452.81|17453.29|17453.29|17453.29|17453.29|17452.81|17452.81|0
1639494650000|2021-12-14 15:10:50|17451.85|17451.85|17451.85|17451.85|17451.85|17451.85|17451.85|17451.85|0
1639494660000|2021-12-14 15:11:00|17451.63|17451.63|17451.63|17451.63|17451.63|17451.63|17451.63|17451.63|0
1639494680000|2021-12-14 15:11:20|17449.8|17449.8|17448.37|17448.37|17449.8|17449.8|17448.37|17448.37|0
1639494710000|2021-12-14 15:11:50|17446.88|17446.88|17444.45|17444.45|17446.88|17446.88|17444.45|17444.45|0
1639494720000|2021-12-14 15:12:00|17446.28|17446.28|17446.28|17446.28|17446.28|17446.28|17446.28|17446.28|0
1639494760000|2021-12-14 15:12:40|17449.15|17449.15|17448.21|17448.21|17449.15|17449.15|17448.21|17448.21|0
1639494780000|2021-12-14 15:13:00|17449.12|17449.12|17450.03|17450.03|17450.03|17450.03|17449.12|17449.12|0
1639494790000|2021-12-14 15:13:10|17449.48|17449.48|17449.48|17449.48|17449.48|17449.48|17449.48|17449.48|0
1639494800000|2021-12-14 15:13:20|17447.65|17447.65|17446.69|17446.69|17448.12|17448.12|17446.69|17446.69|0
1639494810000|2021-12-14 15:13:30|17445.77|17445.77|17444.71|17444.71|17445.77|17445.77|17444.71|17444.71|0
1639494820000|2021-12-14 15:13:40|17438.7|17438.7|17430.39|17430.39|17438.7|17438.7|17430.39|17430.39|0
1639494840000|2021-12-14 15:14:00|17430.86|17430.86|17430.39|17430.39|17430.86|17430.86|17430.39|17430.39|0
1639494860000|2021-12-14 15:14:20|17430.86|17430.86|17432.25|17432.25|17432.25|17432.25|17430.86|17430.86|0
1639494870000|2021-12-14 15:14:30|17431.78|17431.78|17431.78|17431.78|17431.78|17431.78|17431.78|17431.78|0
1639494890000|2021-12-14 15:14:50|17433.22|17433.22|17432.4|17432.4|17433.22|17433.22|17432.4|17432.4|0
1639494900000|2021-12-14 15:15:00|17428.42|17428.42|17423|17423|17428.42|17428.42|17423|17423|0
1639494910000|2021-12-14 15:15:10|17420.13|17420.13|17419.57|17419.57|17420.13|17420.13|17418.3|17418.3|0
1639494920000|2021-12-14 15:15:20|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|17421.39|0
1639494930000|2021-12-14 15:15:30|17420.84|17420.84|17420.84|17420.84|17420.84|17420.84|17420.84|17420.84|0
1639494940000|2021-12-14 15:15:40|17419.46|17419.46|17419.46|17419.46|17419.46|17419.46|17419.46|17419.46|0
1639494960000|2021-12-14 15:16:00|17419.93|17419.93|17421.04|17421.04|17421.04|17421.04|17419.93|17419.93|0
1639495020000|2021-12-14 15:17:00|17422.53|17422.53|17428.12|17428.12|17428.12|17428.12|17422.53|17422.53|0
1639495040000|2021-12-14 15:17:20|17427.56|17427.56|17422.8|17422.8|17427.56|17427.56|17422.8|17422.8|0
1639495050000|2021-12-14 15:17:30|17421.69|17421.69|17421.13|17421.13|17421.69|17421.69|17419.7|17419.7|0
1639495060000|2021-12-14 15:17:40|17423.36|17423.36|17425.71|17425.71|17425.71|17425.71|17423.36|17423.36|0
1639495070000|2021-12-14 15:17:50|17424.27|17424.27|17421.2|17421.2|17424.27|17424.27|17421.2|17421.2|0
1639495090000|2021-12-14 15:18:10|17419.77|17419.77|17421.2|17421.2|17421.2|17421.2|17419.77|17419.77|0
1639495100000|2021-12-14 15:18:20|17419.77|17419.77|17419.29|17419.29|17419.77|17419.77|17419.29|17419.29|0
1639495120000|2021-12-14 15:18:40|17420.73|17420.73|17420.73|17420.73|17420.73|17420.73|17420.73|17420.73|0
1639495130000|2021-12-14 15:18:50|17420.26|17420.26|17420.26|17420.26|17420.26|17420.26|17420.26|17420.26|0
1639495150000|2021-12-14 15:19:10|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|0
1639495160000|2021-12-14 15:19:20|17419.29|17419.29|17419.76|17419.76|17419.76|17419.76|17419.29|17419.29|0
1639495170000|2021-12-14 15:19:30|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|17418.82|0
1639495180000|2021-12-14 15:19:40|17417.19|17417.19|17412.5|17412.5|17418.01|17418.01|17412.5|17412.5|0
1639495190000|2021-12-14 15:19:50|17411.59|17411.59|17410.18|17410.18|17411.59|17411.59|17410.18|17410.18|0
1639495200000|2021-12-14 15:20:00|17411.11|17411.11|17411.58|17411.58|17411.58|17411.58|17411.11|17411.11|0
1639495210000|2021-12-14 15:20:10|17412.04|17412.04|17412.51|17412.51|17412.51|17412.51|17412.04|17412.04|0
1639495220000|2021-12-14 15:20:20|17412.06|17412.06|17412.17|17412.17|17412.17|17412.17|17409.25|17409.25|0
1639495230000|2021-12-14 15:20:30|17412.66|17412.66|17412.2|17412.2|17412.66|17412.66|17412.2|17412.2|0
1639495240000|2021-12-14 15:20:40|17413.63|17413.63|17416.18|17416.18|17416.18|17416.18|17413.63|17413.63|0
1639495250000|2021-12-14 15:20:50|17416.65|17416.65|17416.65|17416.65|17416.65|17416.65|17416.65|17416.65|0
1639495260000|2021-12-14 15:21:00|17417.56|17417.56|17420.31|17420.31|17420.31|17420.31|17417.56|17417.56|0
1639495270000|2021-12-14 15:21:10|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|17421.22|0
1639495280000|2021-12-14 15:21:20|17419.55|17419.55|17418.63|17418.63|17419.55|17419.55|17418.63|17418.63|0
1639495290000|2021-12-14 15:21:30|17419.19|17419.19|17422.45|17422.45|17422.45|17422.45|17419.19|17419.19|0
1639495300000|2021-12-14 15:21:40|17421.64|17421.64|17421.64|17421.64|17421.64|17421.64|17421.64|17421.64|0
1639495310000|2021-12-14 15:21:50|17422.57|17422.57|17424.51|17424.51|17424.51|17424.51|17422.57|17422.57|0
1639495320000|2021-12-14 15:22:00|17426.34|17426.34|17431.86|17431.86|17431.86|17431.86|17426.34|17426.34|0
1639495330000|2021-12-14 15:22:10|17434.65|17434.65|17435.5|17435.5|17435.96|17435.96|17434.65|17434.65|0
1639495340000|2021-12-14 15:22:20|17435.96|17435.96|17435.96|17435.96|17435.96|17435.96|17435.96|17435.96|0
1639495350000|2021-12-14 15:22:30|17435.49|17435.49|17431.87|17431.87|17436.41|17436.41|17431.87|17431.87|0
1639495360000|2021-12-14 15:22:40|17430.95|17430.95|17432.8|17432.8|17432.8|17432.8|17430.95|17430.95|0
1639495390000|2021-12-14 15:23:10|17432.18|17432.18|17433.22|17433.22|17434.45|17434.45|17432.18|17432.18|0
1639495400000|2021-12-14 15:23:20|17434.13|17434.13|17435.05|17435.05|17435.05|17435.05|17434.13|17434.13|0
1639495410000|2021-12-14 15:23:30|17436.08|17436.08|17436.28|17436.28|17436.28|17436.28|17436.08|17436.08|0
1639495440000|2021-12-14 15:24:00|17436.49|17436.49|17436.9|17436.9|17436.9|17436.9|17436.49|17436.49|0
1639495450000|2021-12-14 15:24:10|17437.37|17437.37|17439.12|17439.12|17439.12|17439.12|17437.37|17437.37|0
1639495460000|2021-12-14 15:24:20|17440.03|17440.03|17440.77|17440.77|17440.77|17440.77|17439.09|17439.09|0
1639495470000|2021-12-14 15:24:30|17441.26|17441.26|17442.89|17442.89|17442.89|17442.89|17441.26|17441.26|0
1639495490000|2021-12-14 15:24:50|17443.81|17443.81|17446.19|17446.19|17446.19|17446.19|17443.81|17443.81|0
1639495500000|2021-12-14 15:25:00|17446.75|17446.75|17447.22|17447.22|17447.22|17447.22|17446.75|17446.75|0
1639495520000|2021-12-14 15:25:20|17446.75|17446.75|17447.22|17447.22|17447.22|17447.22|17445.36|17445.36|0
1639495530000|2021-12-14 15:25:30|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|17448.65|0
1639495540000|2021-12-14 15:25:40|17449.1|17449.1|17449.1|17449.1|17449.1|17449.1|17449.1|17449.1|0
1639495550000|2021-12-14 15:25:50|17450.92|17450.92|17454.63|17454.63|17454.63|17454.63|17450.92|17450.92|0
1639495560000|2021-12-14 15:26:00|17455.19|17455.19|17458.73|17458.73|17458.73|17458.73|17455.19|17455.19|0
1639495580000|2021-12-14 15:26:20|17457.74|17457.74|17457.74|17457.74|17457.74|17457.74|17457.74|17457.74|0
1639495600000|2021-12-14 15:26:40|17458.56|17458.56|17458.56|17458.56|17458.56|17458.56|17458.56|17458.56|0
1639495620000|2021-12-14 15:27:00|17458.76|17458.76|17459.17|17459.17|17459.17|17459.17|17458.76|17458.76|0
1639495630000|2021-12-14 15:27:10|17458.68|17458.68|17461.48|17461.48|17461.48|17461.48|17458.68|17458.68|0
1639495640000|2021-12-14 15:27:20|17462.59|17462.59|17465.03|17465.03|17465.03|17465.03|17462.59|17462.59|0
1639495650000|2021-12-14 15:27:30|17465.59|17465.59|17470.36|17470.36|17470.36|17470.36|17465.59|17465.59|0
1639495660000|2021-12-14 15:27:40|17473.47|17473.47|17474.49|17474.49|17474.49|17474.49|17473.47|17473.47|0
1639495670000|2021-12-14 15:27:50|17474.96|17474.96|17474.96|17474.96|17474.96|17474.96|17474.96|17474.96|0
1639495680000|2021-12-14 15:28:00|17475.89|17475.89|17475.18|17475.18|17475.89|17475.89|17475.18|17475.18|0
1639495690000|2021-12-14 15:28:10|17476.11|17476.11|17477.84|17477.84|17477.84|17477.84|17476.11|17476.11|0
1639495700000|2021-12-14 15:28:20|17477.38|17477.38|17477.38|17477.38|17477.38|17477.38|17477.38|17477.38|0
1639495730000|2021-12-14 15:28:50|17477.94|17477.94|17475.69|17475.69|17477.94|17477.94|17475.69|17475.69|0
1639495740000|2021-12-14 15:29:00|17474.77|17474.77|17473.43|17473.43|17474.77|17474.77|17472.96|17472.96|0
1639495750000|2021-12-14 15:29:10|17473.01|17473.01|17473.01|17473.01|17473.01|17473.01|17473.01|17473.01|0
1639495760000|2021-12-14 15:29:20|17473.48|17473.48|17468.2|17468.2|17473.48|17473.48|17468.2|17468.2|0
1639495770000|2021-12-14 15:29:30|17467.38|17467.38|17466.77|17466.77|17467.38|17467.38|17466.77|17466.77|0
1639495780000|2021-12-14 15:29:40|17465.84|17465.84|17462.06|17462.06|17465.84|17465.84|17462.06|17462.06|0
1639495790000|2021-12-14 15:29:50|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|17460.65|0
1639495800000|2021-12-14 15:30:00|17461.59|17461.59|17461.59|17461.59|17461.59|17461.59|17461.59|17461.59|0
1639495810000|2021-12-14 15:30:10|17463.41|17463.41|17463.41|17463.41|17463.41|17463.41|17463.41|17463.41|0
1639495820000|2021-12-14 15:30:20|17462.5|17462.5|17462.62|17462.62|17463.08|17463.08|17462.5|17462.5|0
1639495830000|2021-12-14 15:30:30|17464.25|17464.25|17464.25|17464.25|17464.25|17464.25|17464.25|17464.25|0
1639495840000|2021-12-14 15:30:40|17465.18|17465.18|17465.18|17465.18|17465.18|17465.18|17465.18|17465.18|0
1639495850000|2021-12-14 15:30:50|17465.65|17465.65|17465.65|17465.65|17465.65|17465.65|17465.65|17465.65|0
1639495860000|2021-12-14 15:31:00|17465.18|17465.18|17465.18|17465.18|17465.18|17465.18|17465.18|17465.18|0
1639495880000|2021-12-14 15:31:20|17466.61|17466.61|17465.7|17465.7|17466.61|17466.61|17465.7|17465.7|0
1639495900000|2021-12-14 15:31:40|17466.61|17466.61|17466.61|17466.61|17466.61|17466.61|17466.61|17466.61|0
1639495910000|2021-12-14 15:31:50|17466.14|17466.14|17464.71|17464.71|17466.14|17466.14|17464.71|17464.71|0
1639495920000|2021-12-14 15:32:00|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|17463.31|0
1639495960000|2021-12-14 15:32:40|17464.75|17464.75|17464.75|17464.75|17464.75|17464.75|17464.75|17464.75|0
1639495980000|2021-12-14 15:33:00|17465.22|17465.22|17465.13|17465.13|17465.69|17465.69|17465.13|17465.13|0
1639495990000|2021-12-14 15:33:10|17464.66|17464.66|17463.19|17463.19|17464.66|17464.66|17463.19|17463.19|0
1639496010000|2021-12-14 15:33:30|17461.76|17461.76|17456.74|17456.74|17461.76|17461.76|17456.74|17456.74|0
1639496020000|2021-12-14 15:33:40|17455.8|17455.8|17454.22|17454.22|17455.8|17455.8|17454.22|17454.22|0
1639496050000|2021-12-14 15:34:10|17453.31|17453.31|17452.31|17452.31|17453.31|17453.31|17452.31|17452.31|0
1639496060000|2021-12-14 15:34:20|17453.31|17453.31|17453.31|17453.31|17453.31|17453.31|17453.31|17453.31|0
1639496080000|2021-12-14 15:34:40|17454.22|17454.22|17454.22|17454.22|17454.22|17454.22|17454.22|17454.22|0
1639496090000|2021-12-14 15:34:50|17453.75|17453.75|17453.75|17453.75|17453.75|17453.75|17453.75|17453.75|0
1639496100000|2021-12-14 15:35:00|17452.84|17452.84|17452.84|17452.84|17452.84|17452.84|17452.84|17452.84|0
1639496110000|2021-12-14 15:35:10|17452.37|17452.37|17450.94|17450.94|17452.37|17452.37|17450.94|17450.94|0
1639496120000|2021-12-14 15:35:20|17450.73|17450.73|17450.17|17450.17|17450.73|17450.73|17450.17|17450.17|0
1639496130000|2021-12-14 15:35:30|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|17448.5|0
1639496140000|2021-12-14 15:35:40|17449.43|17449.43|17448.99|17448.99|17449.43|17449.43|17448.99|17448.99|0
1639496150000|2021-12-14 15:35:50|17447.35|17447.35|17445.47|17445.47|17447.35|17447.35|17445.47|17445.47|0
1639496170000|2021-12-14 15:36:10|17447.7|17447.7|17447.7|17447.7|17447.7|17447.7|17447.7|17447.7|0
1639496190000|2021-12-14 15:36:30|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|17446.88|0
1639496230000|2021-12-14 15:37:10|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|17447.35|0
1639496250000|2021-12-14 15:37:30|17446.41|17446.41|17444.06|17444.06|17446.41|17446.41|17444.06|17444.06|0
1639496260000|2021-12-14 15:37:40|17442.33|17442.33|17435.01|17435.01|17442.33|17442.33|17435.01|17435.01|0
1639496270000|2021-12-14 15:37:50|17433.13|17433.13|17433.13|17433.13|17433.13|17433.13|17433.13|17433.13|0
1639496280000|2021-12-14 15:38:00|17433.6|17433.6|17435.21|17435.21|17435.21|17435.21|17433.6|17433.6|0
1639496300000|2021-12-14 15:38:20|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|0
1639496310000|2021-12-14 15:38:30|17436.15|17436.15|17436.15|17436.15|17436.15|17436.15|17436.15|17436.15|0
1639496320000|2021-12-14 15:38:40|17436.62|17436.62|17438.07|17438.07|17438.07|17438.07|17436.62|17436.62|0
1639496330000|2021-12-14 15:38:50|17439.5|17439.5|17439.5|17439.5|17439.5|17439.5|17439.5|17439.5|0
1639496340000|2021-12-14 15:39:00|17440.94|17440.94|17439.46|17439.46|17440.94|17440.94|17438.59|17438.59|0
1639496350000|2021-12-14 15:39:10|17440.9|17440.9|17441.39|17441.39|17441.39|17441.39|17440.9|17440.9|0
1639496360000|2021-12-14 15:39:20|17442.51|17442.51|17442.51|17442.51|17442.51|17442.51|17442.51|17442.51|0
1639496370000|2021-12-14 15:39:30|17441.57|17441.57|17442.56|17442.56|17443.47|17443.47|17441.57|17441.57|0
1639496380000|2021-12-14 15:39:40|17443.02|17443.02|17442.56|17442.56|17443.02|17443.02|17441.12|17441.12|0
1639496400000|2021-12-14 15:40:00|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|17443.99|0
1639496410000|2021-12-14 15:40:10|17445.42|17445.42|17443.99|17443.99|17445.42|17445.42|17443.99|17443.99|0
1639496420000|2021-12-14 15:40:20|17445.42|17445.42|17446.86|17446.86|17446.86|17446.86|17445.42|17445.42|0
1639496430000|2021-12-14 15:40:30|17445.22|17445.22|17448.55|17448.55|17449.04|17449.04|17445.22|17445.22|0
1639496440000|2021-12-14 15:40:40|17449.49|17449.49|17445.27|17445.27|17449.49|17449.49|17445.27|17445.27|0
1639496450000|2021-12-14 15:40:50|17444.34|17444.34|17441.13|17441.13|17444.34|17444.34|17441.13|17441.13|0
1639496460000|2021-12-14 15:41:00|17440.31|17440.31|17439.44|17439.44|17440.78|17440.78|17439.44|17439.44|0
1639496480000|2021-12-14 15:41:20|17438.53|17438.53|17437.97|17437.97|17438.53|17438.53|17437.97|17437.97|0
1639496490000|2021-12-14 15:41:30|17437.47|17437.47|17437.47|17437.47|17437.47|17437.47|17437.47|17437.47|0
1639496500000|2021-12-14 15:41:40|17434.24|17434.24|17434.71|17434.71|17434.73|17434.73|17433.8|17433.8|0
1639496510000|2021-12-14 15:41:50|17435.66|17435.66|17434.63|17434.63|17436.13|17436.13|17434.63|17434.63|0
1639496520000|2021-12-14 15:42:00|17435.1|17435.1|17435.1|17435.1|17435.1|17435.1|17435.1|17435.1|0
1639496540000|2021-12-14 15:42:20|17434.6|17434.6|17434.6|17434.6|17434.6|17434.6|17434.6|17434.6|0
1639496550000|2021-12-14 15:42:30|17434.4|17434.4|17434.4|17434.4|17434.4|17434.4|17434.4|17434.4|0
1639496580000|2021-12-14 15:43:00|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|0
1639496590000|2021-12-14 15:43:10|17434.74|17434.74|17434.74|17434.74|17434.74|17434.74|17434.74|17434.74|0
1639496610000|2021-12-14 15:43:30|17434.27|17434.27|17434.27|17434.27|17434.27|17434.27|17434.27|17434.27|0
1639496620000|2021-12-14 15:43:40|17434.74|17434.74|17434.74|17434.74|17434.74|17434.74|17434.74|17434.74|0
1639496640000|2021-12-14 15:44:00|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|17435.21|0
1639496650000|2021-12-14 15:44:10|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|17435.68|0
1639496670000|2021-12-14 15:44:30|17431.38|17431.38|17432.33|17432.33|17432.33|17432.33|17431.38|17431.38|0
1639496680000|2021-12-14 15:44:40|17433.96|17433.96|17433.96|17433.96|17433.96|17433.96|17433.96|17433.96|0
1639496690000|2021-12-14 15:44:50|17434.9|17434.9|17434.9|17434.9|17434.9|17434.9|17434.9|17434.9|0
1639496700000|2021-12-14 15:45:00|17435.81|17435.81|17439.92|17439.92|17439.92|17439.92|17435.59|17435.59|0
1639496710000|2021-12-14 15:45:10|17439.36|17439.36|17438.81|17438.81|17439.36|17439.36|17438.81|17438.81|0
1639496720000|2021-12-14 15:45:20|17437.89|17437.89|17437.89|17437.89|17437.89|17437.89|17437.89|17437.89|0
1639496730000|2021-12-14 15:45:30|17438.56|17438.56|17438.56|17438.56|17438.56|17438.56|17438.56|17438.56|0
1639496740000|2021-12-14 15:45:40|17438.79|17438.79|17439.01|17439.01|17439.01|17439.01|17438.79|17438.79|0
1639496760000|2021-12-14 15:46:00|17439.92|17439.92|17440.84|17440.84|17440.84|17440.84|17439.45|17439.45|0
1639496770000|2021-12-14 15:46:10|17440.37|17440.37|17440.37|17440.37|17440.37|17440.37|17440.37|17440.37|0
1639496780000|2021-12-14 15:46:20|17439.46|17439.46|17439.46|17439.46|17439.46|17439.46|17439.46|17439.46|0
1639496790000|2021-12-14 15:46:30|17438.54|17438.54|17436.17|17436.17|17438.54|17438.54|17436.17|17436.17|0
1639496800000|2021-12-14 15:46:40|17434.54|17434.54|17434.07|17434.07|17434.54|17434.54|17432.69|17432.69|0
1639496810000|2021-12-14 15:46:50|17432.6|17432.6|17432.6|17432.6|17432.6|17432.6|17432.6|17432.6|0
1639496820000|2021-12-14 15:47:00|17433.01|17433.01|17433.01|17433.01|17433.01|17433.01|17433.01|17433.01|0
1639496840000|2021-12-14 15:47:20|17432.98|17432.98|17430.13|17430.13|17432.98|17432.98|17430.13|17430.13|0
1639496850000|2021-12-14 15:47:30|17429.19|17429.19|17428.76|17428.76|17429.19|17429.19|17428.76|17428.76|0
1639496860000|2021-12-14 15:47:40|17421.25|17421.25|17429.18|17429.18|17429.18|17429.18|17421.25|17421.25|0
1639496870000|2021-12-14 15:47:50|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|17429.65|0
1639496880000|2021-12-14 15:48:00|17429.09|17429.09|17430.04|17430.04|17430.04|17430.04|17429.09|17429.09|0
1639496890000|2021-12-14 15:48:10|17429.59|17429.59|17429.57|17429.57|17430.06|17430.06|17429.12|17429.12|0
1639496900000|2021-12-14 15:48:20|17430.51|17430.51|17429.83|17429.83|17430.51|17430.51|17429.83|17429.83|0
1639496910000|2021-12-14 15:48:30|17429.02|17429.02|17429.4|17429.4|17429.96|17429.96|17429.02|17429.02|0
1639496920000|2021-12-14 15:48:40|17428.9|17428.9|17428.43|17428.43|17428.9|17428.9|17428.43|17428.43|0
1639496930000|2021-12-14 15:48:50|17429.05|17429.05|17422.99|17422.99|17429.05|17429.05|17422.99|17422.99|0
1639496940000|2021-12-14 15:49:00|17421.55|17421.55|17419.7|17419.7|17421.55|17421.55|17419.7|17419.7|0
1639496950000|2021-12-14 15:49:10|17419.25|17419.25|17416.92|17416.92|17419.25|17419.25|17416.92|17416.92|0
1639496960000|2021-12-14 15:49:20|17416.01|17416.01|17413.32|17413.32|17416.01|17416.01|17413.32|17413.32|0
1639496970000|2021-12-14 15:49:30|17412.82|17412.82|17411.88|17411.88|17412.82|17412.82|17411.88|17411.88|0
1639496980000|2021-12-14 15:49:40|17410.15|17410.15|17409.49|17409.49|17410.4|17410.4|17409.49|17409.49|0
1639496990000|2021-12-14 15:49:50|17409.96|17409.96|17409.4|17409.4|17409.96|17409.96|17409.4|17409.4|0
1639497030000|2021-12-14 15:50:30|17403.67|17403.67|17403.67|17403.67|17403.67|17403.67|17403.67|17403.67|0
1639497040000|2021-12-14 15:50:40|17403.2|17403.2|17400.86|17400.86|17403.2|17403.2|17400.39|17400.39|0
1639497050000|2021-12-14 15:50:50|17399.01|17399.01|17399.95|17399.95|17399.95|17399.95|17399.01|17399.01|0
1639497060000|2021-12-14 15:51:00|17397.66|17397.66|17394.38|17394.38|17397.66|17397.66|17394.38|17394.38|0
1639497070000|2021-12-14 15:51:10|17393.39|17393.39|17391.84|17391.84|17393.39|17393.39|17391.84|17391.84|0
1639497080000|2021-12-14 15:51:20|17392.78|17392.78|17392.01|17392.01|17392.78|17392.78|17391.19|17391.19|0
1639497090000|2021-12-14 15:51:30|17392.48|17392.48|17392.01|17392.01|17392.48|17392.48|17392.01|17392.01|0
1639497100000|2021-12-14 15:51:40|17391.09|17391.09|17391.56|17391.56|17391.56|17391.56|17391.09|17391.09|0
1639497110000|2021-12-14 15:51:50|17390.62|17390.62|17390.62|17390.62|17390.62|17390.62|17390.62|17390.62|0
1639497120000|2021-12-14 15:52:00|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|17389.21|0
1639497130000|2021-12-14 15:52:10|17388.3|17388.3|17388.3|17388.3|17388.3|17388.3|17388.3|17388.3|0
1639497140000|2021-12-14 15:52:20|17387.8|17387.8|17378.47|17378.47|17387.8|17387.8|17378.47|17378.47|0
1639497150000|2021-12-14 15:52:30|17377.54|17377.54|17375.09|17375.09|17377.54|17377.54|17375.09|17375.09|0
1639497160000|2021-12-14 15:52:40|17374.53|17374.53|17374.53|17374.53|17374.53|17374.53|17374.53|17374.53|0
1639497170000|2021-12-14 15:52:50|17373.59|17373.59|17373.59|17373.59|17373.59|17373.59|17373.59|17373.59|0
1639497180000|2021-12-14 15:53:00|17372.67|17372.67|17371.27|17371.27|17372.67|17372.67|17371.27|17371.27|0
1639497190000|2021-12-14 15:53:10|17367.29|17367.29|17367.29|17367.29|17367.29|17367.29|17367.29|17367.29|0
1639497230000|2021-12-14 15:53:50|17366.82|17366.82|17364.99|17364.99|17366.82|17366.82|17364.99|17364.99|0
1639497240000|2021-12-14 15:54:00|17363.96|17363.96|17362.94|17362.94|17363.96|17363.96|17362.94|17362.94|0
1639497250000|2021-12-14 15:54:10|17363.76|17363.76|17371.68|17371.68|17373.12|17373.12|17363.76|17363.76|0
1639497270000|2021-12-14 15:54:30|17371.22|17371.22|17369.81|17369.81|17371.22|17371.22|17369.81|17369.81|0
1639497290000|2021-12-14 15:54:50|17368.89|17368.89|17368.89|17368.89|17368.89|17368.89|17368.89|17368.89|0
1639497300000|2021-12-14 15:55:00|17367.95|17367.95|17364.93|17364.93|17367.95|17367.95|17364.93|17364.93|0
1639497310000|2021-12-14 15:55:10|17363.3|17363.3|17358.16|17358.16|17363.3|17363.3|17358.16|17358.16|0
1639497330000|2021-12-14 15:55:30|17358.63|17358.63|17358.63|17358.63|17358.63|17358.63|17358.63|17358.63|0
1639497340000|2021-12-14 15:55:40|17360.26|17360.26|17359.35|17359.35|17360.26|17360.26|17359.35|17359.35|0
1639497350000|2021-12-14 15:55:50|17355.05|17355.05|17355.05|17355.05|17355.05|17355.05|17355.05|17355.05|0
1639497360000|2021-12-14 15:56:00|17354.58|17354.58|17354.06|17354.06|17356.01|17356.01|17354.06|17354.06|0
1639497370000|2021-12-14 15:56:10|17354.53|17354.53|17355.08|17355.08|17355.08|17355.08|17353.71|17353.71|0
1639497380000|2021-12-14 15:56:20|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|0
1639497390000|2021-12-14 15:56:30|17349.45|17349.45|17344.57|17344.57|17349.45|17349.45|17344.56|17344.56|0
1639497400000|2021-12-14 15:56:40|17346|17346|17346|17346|17346|17346|17346|17346|0
1639497410000|2021-12-14 15:56:50|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|17346.94|0
1639497420000|2021-12-14 15:57:00|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|17346.47|0
1639497450000|2021-12-14 15:57:30|17345.04|17345.04|17345.04|17345.04|17345.04|17345.04|17345.04|17345.04|0
1639497460000|2021-12-14 15:57:40|17344.22|17344.22|17344.22|17344.22|17344.22|17344.22|17344.22|17344.22|0
1639497480000|2021-12-14 15:58:00|17344.69|17344.69|17347.14|17347.14|17347.14|17347.14|17344.69|17344.69|0
1639497500000|2021-12-14 15:58:20|17346.91|17346.91|17347.61|17347.61|17347.61|17347.61|17346.91|17346.91|0
1639497540000|2021-12-14 15:59:00|17347.14|17347.14|17347.14|17347.14|17347.14|17347.14|17347.14|17347.14|0
1639497550000|2021-12-14 15:59:10|17346.15|17346.15|17346.36|17346.36|17348.03|17348.03|17346.15|17346.15|0
1639497560000|2021-12-14 15:59:20|17346.91|17346.91|17343.36|17343.36|17346.91|17346.91|17343.36|17343.36|0
1639497580000|2021-12-14 15:59:40|17342.8|17342.8|17342.55|17342.55|17342.8|17342.8|17340.97|17340.97|0
1639497610000|2021-12-14 16:00:10|17342.96|17342.96|17337.7|17337.7|17342.96|17342.96|17337.7|17337.7|0
1639497620000|2021-12-14 16:00:20|17336.27|17336.27|17334.84|17334.84|17336.27|17336.27|17334.84|17334.84|0
1639497640000|2021-12-14 16:00:40|17333.2|17333.2|17333.2|17333.2|17333.2|17333.2|17333.2|17333.2|0
1639497650000|2021-12-14 16:00:50|17332.71|17332.71|17332.24|17332.24|17332.71|17332.71|17332.24|17332.24|0
1639497660000|2021-12-14 16:01:00|17332.03|17332.03|17328.22|17328.22|17332.03|17332.03|17328.22|17328.22|0
1639497670000|2021-12-14 16:01:10|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|0
1639497690000|2021-12-14 16:01:30|17324.96|17324.96|17324.96|17324.96|17324.96|17324.96|17324.96|17324.96|0
1639497730000|2021-12-14 16:02:10|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|17324.49|0
1639497740000|2021-12-14 16:02:20|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|17324.95|0
1639497770000|2021-12-14 16:02:50|17324.14|17324.14|17324.14|17324.14|17324.14|17324.14|17324.14|17324.14|0
1639497780000|2021-12-14 16:03:00|17323.67|17323.67|17318.81|17318.81|17323.67|17323.67|17318.81|17318.81|0
1639497800000|2021-12-14 16:03:20|17320.24|17320.24|17320.24|17320.24|17320.24|17320.24|17320.24|17320.24|0
1639497810000|2021-12-14 16:03:30|17318.81|17318.81|17317.99|17317.99|17318.81|17318.81|17317.99|17317.99|0
1639497820000|2021-12-14 16:03:40|17318.81|17318.81|17318.81|17318.81|17318.81|17318.81|17318.81|17318.81|0
1639497840000|2021-12-14 16:04:00|17317.9|17317.9|17317.9|17317.9|17317.9|17317.9|17317.9|17317.9|0
1639497850000|2021-12-14 16:04:10|17316.41|17316.41|17315.42|17315.42|17316.41|17316.41|17314.92|17314.92|0
1639497860000|2021-12-14 16:04:20|17315.91|17315.91|17324.95|17324.95|17325.76|17325.76|17315.91|17315.91|0
1639497870000|2021-12-14 16:04:30|17325.44|17325.44|17327.77|17327.77|17328.69|17328.69|17325.44|17325.44|0
1639497880000|2021-12-14 16:04:40|17328.59|17328.59|17330.18|17330.18|17330.18|17330.18|17328.59|17328.59|0
1639497900000|2021-12-14 16:05:00|17330.63|17330.63|17333.08|17333.08|17333.08|17333.08|17330.63|17330.63|0
1639497910000|2021-12-14 16:05:10|17334.19|17334.19|17337.03|17337.03|17337.03|17337.03|17334.19|17334.19|0
1639497930000|2021-12-14 16:05:30|17336.56|17336.56|17337.03|17337.03|17337.03|17337.03|17336.08|17336.08|0
1639497960000|2021-12-14 16:06:00|17339.01|17339.01|17338.1|17338.1|17339.01|17339.01|17338.1|17338.1|0
1639497970000|2021-12-14 16:06:10|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|17337.28|0
1639497980000|2021-12-14 16:06:20|17335.87|17335.87|17333.41|17333.41|17335.87|17335.87|17333.41|17333.41|0
1639497990000|2021-12-14 16:06:30|17333.97|17333.97|17337.81|17337.81|17337.81|17337.81|17333.97|17333.97|0
1639498000000|2021-12-14 16:06:40|17336.99|17336.99|17336.99|17336.99|17336.99|17336.99|17336.99|17336.99|0
1639498030000|2021-12-14 16:07:10|17337.46|17337.46|17338.28|17338.28|17338.28|17338.28|17337.46|17337.46|0
1639498040000|2021-12-14 16:07:20|17338.69|17338.69|17338.22|17338.22|17338.69|17338.69|17338.22|17338.22|0
1639498090000|2021-12-14 16:08:10|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|17336.78|0
1639498100000|2021-12-14 16:08:20|17337.34|17337.34|17337.9|17337.9|17337.9|17337.9|17337.34|17337.34|0
1639498110000|2021-12-14 16:08:30|17338.46|17338.46|17337.99|17337.99|17338.46|17338.46|17337.99|17337.99|0
1639498120000|2021-12-14 16:08:40|17337.07|17337.07|17336.52|17336.52|17337.07|17337.07|17336.52|17336.52|0
1639498130000|2021-12-14 16:08:50|17335.96|17335.96|17335.54|17335.54|17336.45|17336.45|17335.54|17335.54|0
1639498140000|2021-12-14 16:09:00|17336.1|17336.1|17335.74|17335.74|17336.1|17336.1|17335.18|17335.18|0
1639498150000|2021-12-14 16:09:10|17336.24|17336.24|17336.24|17336.24|17336.24|17336.24|17336.24|17336.24|0
1639498160000|2021-12-14 16:09:20|17335.3|17335.3|17333.49|17333.49|17335.3|17335.3|17333.49|17333.49|0
1639498170000|2021-12-14 16:09:30|17333.69|17333.69|17333.9|17333.9|17333.9|17333.9|17333.69|17333.69|0
1639498180000|2021-12-14 16:09:40|17332.99|17332.99|17331.7|17331.7|17332.99|17332.99|17331.7|17331.7|0
1639498190000|2021-12-14 16:09:50|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|17330.27|0
1639498200000|2021-12-14 16:10:00|17328.44|17328.44|17328.44|17328.44|17328.44|17328.44|17328.44|17328.44|0
1639498210000|2021-12-14 16:10:10|17328.03|17328.03|17328.03|17328.03|17328.03|17328.03|17328.03|17328.03|0
1639498240000|2021-12-14 16:10:40|17328.85|17328.85|17332.97|17332.97|17332.97|17332.97|17328.85|17328.85|0
1639498260000|2021-12-14 16:11:00|17333.38|17333.38|17334.28|17334.28|17334.28|17334.28|17332.82|17332.82|0
1639498270000|2021-12-14 16:11:10|17341.01|17341.01|17349.82|17349.82|17349.82|17349.82|17341.01|17341.01|0
1639498290000|2021-12-14 16:11:30|17349.35|17349.35|17349.35|17349.35|17349.35|17349.35|17349.35|17349.35|0
1639498300000|2021-12-14 16:11:40|17353|17353|17353.69|17353.69|17353.69|17353.69|17353|17353|0
1639498320000|2021-12-14 16:12:00|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|17354.61|0
1639498340000|2021-12-14 16:12:20|17353.68|17353.68|17351.08|17351.08|17353.9|17353.9|17351.08|17351.08|0
1639498350000|2021-12-14 16:12:30|17350.62|17350.62|17350.62|17350.62|17350.62|17350.62|17350.62|17350.62|0
1639498360000|2021-12-14 16:12:40|17350.15|17350.15|17349.33|17349.33|17350.15|17350.15|17349.33|17349.33|0
1639498370000|2021-12-14 16:12:50|17346.47|17346.47|17344.14|17344.14|17346.47|17346.47|17344.14|17344.14|0
1639498380000|2021-12-14 16:13:00|17343.68|17343.68|17342.31|17342.31|17343.68|17343.68|17342.31|17342.31|0
1639498400000|2021-12-14 16:13:20|17339.86|17339.86|17339.86|17339.86|17339.86|17339.86|17339.86|17339.86|0
1639498420000|2021-12-14 16:13:40|17339.3|17339.3|17339.3|17339.3|17339.3|17339.3|17339.3|17339.3|0
1639498430000|2021-12-14 16:13:50|17338.83|17338.83|17338.83|17338.83|17338.83|17338.83|17338.83|17338.83|0
1639498440000|2021-12-14 16:14:00|17338.63|17338.63|17338.6|17338.6|17339.07|17339.07|17338.6|17338.6|0
1639498490000|2021-12-14 16:14:50|17337.69|17337.69|17337.22|17337.22|17337.69|17337.69|17336.26|17336.26|0
1639498500000|2021-12-14 16:15:00|17336.72|17336.72|17335.91|17335.91|17336.72|17336.72|17335.91|17335.91|0
1639498530000|2021-12-14 16:15:30|17335.44|17335.44|17335.44|17335.44|17335.44|17335.44|17335.44|17335.44|0
1639498540000|2021-12-14 16:15:40|17334.77|17334.77|17334.32|17334.32|17334.77|17334.77|17334.32|17334.32|0
1639498550000|2021-12-14 16:15:50|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|17332.89|0
1639498570000|2021-12-14 16:16:10|17331.95|17331.95|17333.88|17333.88|17333.88|17333.88|17331.95|17331.95|0
1639498580000|2021-12-14 16:16:20|17334.81|17334.81|17333.88|17333.88|17334.81|17334.81|17333.88|17333.88|0
1639498590000|2021-12-14 16:16:30|17332.44|17332.44|17332.94|17332.94|17333.41|17333.41|17332.44|17332.44|0
1639498600000|2021-12-14 16:16:40|17333.76|17333.76|17337.66|17337.66|17337.66|17337.66|17333.76|17333.76|0
1639498610000|2021-12-14 16:16:50|17338.13|17338.13|17336.23|17336.23|17338.6|17338.6|17336.23|17336.23|0
1639498620000|2021-12-14 16:17:00|17336.72|17336.72|17336.72|17336.72|17336.72|17336.72|17336.72|17336.72|0
1639498640000|2021-12-14 16:17:20|17337.54|17337.54|17339.4|17339.4|17339.4|17339.4|17337.54|17337.54|0
1639498700000|2021-12-14 16:18:20|17339.86|17339.86|17339.86|17339.86|17339.86|17339.86|17339.86|17339.86|0
1639498710000|2021-12-14 16:18:30|17338.95|17338.95|17338.95|17338.95|17338.95|17338.95|17338.95|17338.95|0
1639498720000|2021-12-14 16:18:40|17339.42|17339.42|17340.09|17340.09|17340.09|17340.09|17339.42|17339.42|0
1639498750000|2021-12-14 16:19:10|17339.6|17339.6|17338.17|17338.17|17339.6|17339.6|17338.17|17338.17|0
1639498760000|2021-12-14 16:19:20|17337.67|17337.67|17337.67|17337.67|17337.67|17337.67|17337.67|17337.67|0
1639498770000|2021-12-14 16:19:30|17336.85|17336.85|17331.23|17331.23|17336.85|17336.85|17331.23|17331.23|0
1639498780000|2021-12-14 16:19:40|17330.42|17330.42|17329.95|17329.95|17330.42|17330.42|17329.95|17329.95|0
1639498790000|2021-12-14 16:19:50|17329.39|17329.39|17329.39|17329.39|17329.39|17329.39|17329.39|17329.39|0
1639498800000|2021-12-14 16:20:00|17328.48|17328.48|17325.61|17325.61|17328.48|17328.48|17325.61|17325.61|0
1639498810000|2021-12-14 16:20:10|17324.79|17324.79|17324.32|17324.32|17324.79|17324.79|17324.32|17324.32|0
1639498830000|2021-12-14 16:20:30|17321.97|17321.97|17323.31|17323.31|17323.92|17323.92|17321.97|17321.97|0
1639498850000|2021-12-14 16:20:50|17321.64|17321.64|17322.6|17322.6|17323.07|17323.07|17321.64|17321.64|0
1639498860000|2021-12-14 16:21:00|17322.04|17322.04|17322.51|17322.51|17322.51|17322.51|17322.04|17322.04|0
1639498870000|2021-12-14 16:21:10|17322.04|17322.04|17322.04|17322.04|17322.04|17322.04|17322.04|17322.04|0
1639498910000|2021-12-14 16:21:50|17322.45|17322.45|17322.45|17322.45|17322.45|17322.45|17322.45|17322.45|0
1639498920000|2021-12-14 16:22:00|17321.02|17321.02|17320.1|17320.1|17321.02|17321.02|17320.1|17320.1|0
1639498930000|2021-12-14 16:22:10|17317.66|17317.66|17315.14|17315.14|17317.66|17317.66|17315.14|17315.14|0
1639498940000|2021-12-14 16:22:20|17314.67|17314.67|17311.99|17311.99|17314.67|17314.67|17311.64|17311.64|0
1639498950000|2021-12-14 16:22:30|17311.52|17311.52|17308.43|17308.43|17311.52|17311.52|17308.43|17308.43|0
1639498960000|2021-12-14 16:22:40|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|17307.44|0
1639498970000|2021-12-14 16:22:50|17307.22|17307.22|17305.59|17305.59|17307.22|17307.22|17305.59|17305.59|0
1639498980000|2021-12-14 16:23:00|17304.64|17304.64|17305.46|17305.46|17305.46|17305.46|17304.64|17304.64|0
1639499000000|2021-12-14 16:23:20|17304.64|17304.64|17301.78|17301.78|17304.64|17304.64|17301.78|17301.78|0
1639499010000|2021-12-14 16:23:30|17303.41|17303.41|17302.85|17302.85|17303.41|17303.41|17302.85|17302.85|0
1639499020000|2021-12-14 16:23:40|17301.94|17301.94|17299.3|17299.3|17301.94|17301.94|17299.3|17299.3|0
1639499030000|2021-12-14 16:23:50|17298.38|17298.38|17301.12|17301.12|17301.12|17301.12|17298.38|17298.38|0
1639499040000|2021-12-14 16:24:00|17300.18|17300.18|17299.57|17299.57|17301|17301|17299.57|17299.57|0
1639499050000|2021-12-14 16:24:10|17301|17301|17304.31|17304.31|17305.26|17305.26|17301|17301|0
1639499060000|2021-12-14 16:24:20|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|17305.75|0
1639499070000|2021-12-14 16:24:30|17303.92|17303.92|17305.55|17305.55|17305.55|17305.55|17303.92|17303.92|0
1639499080000|2021-12-14 16:24:40|17304.61|17304.61|17304.12|17304.12|17304.61|17304.61|17304.12|17304.12|0
1639499090000|2021-12-14 16:24:50|17304.93|17304.93|17304.93|17304.93|17304.93|17304.93|17304.93|17304.93|0
1639499100000|2021-12-14 16:25:00|17307.26|17307.26|17310|17310|17310|17310|17307.26|17307.26|0
1639499110000|2021-12-14 16:25:10|17308.17|17308.17|17305.1|17305.1|17308.17|17308.17|17305.1|17305.1|0
1639499120000|2021-12-14 16:25:20|17305.92|17305.92|17306.39|17306.39|17306.39|17306.39|17305.92|17305.92|0
1639499130000|2021-12-14 16:25:30|17307.3|17307.3|17308.89|17308.89|17308.89|17308.89|17307.3|17307.3|0
1639499140000|2021-12-14 16:25:40|17310.32|17310.32|17312.37|17312.37|17312.37|17312.37|17310.32|17310.32|0
1639499150000|2021-12-14 16:25:50|17313.18|17313.18|17314|17314|17314|17314|17313.18|17313.18|0
1639499170000|2021-12-14 16:26:10|17314.22|17314.22|17314.63|17314.63|17314.63|17314.63|17314.22|17314.22|0
1639499180000|2021-12-14 16:26:20|17314.16|17314.16|17314.16|17314.16|17314.16|17314.16|17314.16|17314.16|0
1639499190000|2021-12-14 16:26:30|17312.73|17312.73|17312.73|17312.73|17312.73|17312.73|17312.73|17312.73|0
1639499220000|2021-12-14 16:27:00|17312.27|17312.27|17310.43|17310.43|17312.27|17312.27|17310.43|17310.43|0
1639499230000|2021-12-14 16:27:10|17309.62|17309.62|17311.05|17311.05|17311.05|17311.05|17309.62|17309.62|0
1639499240000|2021-12-14 16:27:20|17311.86|17311.86|17311.86|17311.86|17311.86|17311.86|17311.86|17311.86|0
1639499260000|2021-12-14 16:27:40|17312.78|17312.78|17313.24|17313.24|17313.24|17313.24|17312.78|17312.78|0
1639499270000|2021-12-14 16:27:50|17312.78|17312.78|17324.63|17324.63|17324.63|17324.63|17312.78|17312.78|0
1639499280000|2021-12-14 16:28:00|17323.72|17323.72|17327.59|17327.59|17327.59|17327.59|17323.72|17323.72|0
1639499290000|2021-12-14 16:28:10|17328.41|17328.41|17329.82|17329.82|17329.82|17329.82|17328.41|17328.41|0
1639499300000|2021-12-14 16:28:20|17330.64|17330.64|17330.75|17330.75|17331.57|17331.57|17330.64|17330.64|0
1639499310000|2021-12-14 16:28:30|17329.81|17329.81|17329.81|17329.81|17329.81|17329.81|17329.81|17329.81|0
1639499330000|2021-12-14 16:28:50|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|0
1639499340000|2021-12-14 16:29:00|17330.5|17330.5|17332.43|17332.43|17332.43|17332.43|17329.68|17329.68|0
1639499350000|2021-12-14 16:29:10|17334.25|17334.25|17333.68|17333.68|17335.07|17335.07|17333.68|17333.68|0
1639499360000|2021-12-14 16:29:20|17332.77|17332.77|17324.19|17324.19|17332.77|17332.77|17324.19|17324.19|0
1639499370000|2021-12-14 16:29:30|17323.72|17323.72|17327.73|17327.73|17327.73|17327.73|17323.72|17323.72|0
1639499380000|2021-12-14 16:29:40|17326.31|17326.31|17326.28|17326.28|17326.31|17326.31|17325.4|17325.4|0
1639499390000|2021-12-14 16:29:50|17325.79|17325.79|17323.21|17323.21|17327.59|17327.59|17323.21|17323.21|0
1639556110000|2021-12-15 08:15:10|17292.04|17292.04|17290.6|17290.6|17292.04|17292.04|17290.6|17290.6|0
1639556140000|2021-12-15 08:15:40|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|17289.17|0
1639556200000|2021-12-15 08:16:40|17277.47|17277.47|17267.77|17267.77|17277.47|17277.47|17267.77|17267.77|0
1639556210000|2021-12-15 08:16:50|17265.28|17265.28|17265.28|17265.28|17265.28|17265.28|17265.28|17265.28|0
1639556220000|2021-12-15 08:17:00|17272.43|17272.43|17265.78|17265.78|17272.43|17272.43|17265.78|17265.78|0
1639556230000|2021-12-15 08:17:10|17266.72|17266.72|17266.72|17266.72|17266.72|17266.72|17266.72|17266.72|0
1639556250000|2021-12-15 08:17:30|17265.6|17265.6|17264.17|17264.17|17265.6|17265.6|17262.74|17262.74|0
1639556280000|2021-12-15 08:18:00|17266.62|17266.62|17269.4|17269.4|17269.4|17269.4|17266.62|17266.62|0
1639556330000|2021-12-15 08:18:50|17267.58|17267.58|17267.58|17267.58|17267.58|17267.58|17267.58|17267.58|0
1639556350000|2021-12-15 08:19:10|17268.39|17268.39|17270.2|17270.2|17270.2|17270.2|17268.39|17268.39|0
1639556400000|2021-12-15 08:20:00|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|17281.32|0
1639556410000|2021-12-15 08:20:10|17279.89|17279.89|17278.06|17278.06|17279.89|17279.89|17278.06|17278.06|0
1639556420000|2021-12-15 08:20:20|17276.63|17276.63|17276.63|17276.63|17276.63|17276.63|17276.63|17276.63|0
1639556430000|2021-12-15 08:20:30|17274.8|17274.8|17273.31|17273.31|17274.8|17274.8|17273.31|17273.31|0
1639556440000|2021-12-15 08:20:40|17269.41|17269.41|17264.97|17264.97|17269.41|17269.41|17264.97|17264.97|0
1639556460000|2021-12-15 08:21:00|17264.5|17264.5|17260.52|17260.52|17264.5|17264.5|17260.52|17260.52|0
1639556470000|2021-12-15 08:21:10|17257.25|17257.25|17253.6|17253.6|17257.25|17257.25|17253.6|17253.6|0
1639556480000|2021-12-15 08:21:20|17256.96|17256.96|17259.97|17259.97|17259.97|17259.97|17256.96|17256.96|0
1639556490000|2021-12-15 08:21:30|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|17259.15|0
1639556500000|2021-12-15 08:21:40|17260.79|17260.79|17260.38|17260.38|17260.79|17260.79|17260.38|17260.38|0
1639556510000|2021-12-15 08:21:50|17260.58|17260.58|17261.81|17261.81|17261.81|17261.81|17260.38|17260.38|0
1639556520000|2021-12-15 08:22:00|17260.41|17260.41|17260.41|17260.41|17260.41|17260.41|17260.41|17260.41|0
1639556540000|2021-12-15 08:22:20|17259.59|17259.59|17259.59|17259.59|17259.59|17259.59|17259.59|17259.59|0
1639556550000|2021-12-15 08:22:30|17257.61|17257.61|17257.61|17257.61|17257.61|17257.61|17257.61|17257.61|0
1639556560000|2021-12-15 08:22:40|17259.02|17259.02|17262.54|17262.54|17262.54|17262.54|17259.02|17259.02|0
1639556570000|2021-12-15 08:22:50|17261.59|17261.59|17261.59|17261.59|17261.59|17261.59|17261.59|17261.59|0
1639556580000|2021-12-15 08:23:00|17263.03|17263.03|17263.03|17263.03|17263.03|17263.03|17263.03|17263.03|0
1639556590000|2021-12-15 08:23:10|17263.84|17263.84|17259.55|17259.55|17263.84|17263.84|17259.55|17259.55|0
1639556610000|2021-12-15 08:23:30|17260.37|17260.37|17260.37|17260.37|17260.37|17260.37|17260.37|17260.37|0
1639556620000|2021-12-15 08:23:40|17261.8|17261.8|17261.8|17261.8|17261.8|17261.8|17261.8|17261.8|0
1639556630000|2021-12-15 08:23:50|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|17264.54|0
1639556660000|2021-12-15 08:24:20|17263.55|17263.55|17263.55|17263.55|17263.55|17263.55|17263.55|17263.55|0
1639556680000|2021-12-15 08:24:40|17264.46|17264.46|17264.46|17264.46|17264.46|17264.46|17264.46|17264.46|0
1639556710000|2021-12-15 08:25:10|17261.79|17261.79|17261.53|17261.53|17263.2|17263.2|17261.53|17261.53|0
1639556720000|2021-12-15 08:25:20|17260.91|17260.91|17263.65|17263.65|17263.65|17263.65|17260.91|17260.91|0
1639556730000|2021-12-15 08:25:30|17274.11|17274.11|17277.26|17277.26|17277.26|17277.26|17274.11|17274.11|0
1639556740000|2021-12-15 08:25:40|17278.67|17278.67|17280.51|17280.51|17280.51|17280.51|17278.67|17278.67|0
1639556750000|2021-12-15 08:25:50|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|17284.17|0
1639556760000|2021-12-15 08:26:00|17282.77|17282.77|17281.95|17281.95|17282.77|17282.77|17281.95|17281.95|0
1639556780000|2021-12-15 08:26:20|17281.49|17281.49|17281.49|17281.49|17281.49|17281.49|17281.49|17281.49|0
1639556790000|2021-12-15 08:26:30|17280.05|17280.05|17280.05|17280.05|17280.05|17280.05|17280.05|17280.05|0
1639556830000|2021-12-15 08:27:10|17280.97|17280.97|17282.4|17282.4|17282.4|17282.4|17280.97|17280.97|0
1639556840000|2021-12-15 08:27:20|17284.03|17284.03|17284.96|17284.96|17284.96|17284.96|17284.03|17284.03|0
1639556860000|2021-12-15 08:27:40|17284.03|17284.03|17284.03|17284.03|17284.03|17284.03|17284.03|17284.03|0
1639556870000|2021-12-15 08:27:50|17283.12|17283.12|17283.12|17283.12|17283.12|17283.12|17283.12|17283.12|0
1639556900000|2021-12-15 08:28:20|17282.62|17282.62|17283.12|17283.12|17283.12|17283.12|17282.62|17282.62|0
1639556930000|2021-12-15 08:28:50|17282.3|17282.3|17282.77|17282.77|17282.77|17282.77|17282.3|17282.3|0
1639556970000|2021-12-15 08:29:30|17280.89|17280.89|17278.02|17278.02|17280.89|17280.89|17278.02|17278.02|0
1639556980000|2021-12-15 08:29:40|17279.45|17279.45|17278.02|17278.02|17279.45|17279.45|17278.02|17278.02|0
1639557030000|2021-12-15 08:30:30|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|17275.67|0
1639557040000|2021-12-15 08:30:40|17278.02|17278.02|17278.02|17278.02|17278.02|17278.02|17278.02|17278.02|0
1639557050000|2021-12-15 08:30:50|17277.08|17277.08|17277.08|17277.08|17277.08|17277.08|17277.08|17277.08|0
1639557060000|2021-12-15 08:31:00|17276.17|17276.17|17276.17|17276.17|17276.17|17276.17|17276.17|17276.17|0
1639557070000|2021-12-15 08:31:10|17276.58|17276.58|17276.58|17276.58|17276.58|17276.58|17276.58|17276.58|0
1639557090000|2021-12-15 08:31:30|17277.07|17277.07|17277.07|17277.07|17277.07|17277.07|17277.07|17277.07|0
1639557110000|2021-12-15 08:31:50|17279.94|17279.94|17279.94|17279.94|17279.94|17279.94|17279.94|17279.94|0
1639557120000|2021-12-15 08:32:00|17280.87|17280.87|17281.28|17281.28|17281.28|17281.28|17280.87|17280.87|0
1639557180000|2021-12-15 08:33:00|17280.82|17280.82|17280.82|17280.82|17280.82|17280.82|17280.82|17280.82|0
1639557190000|2021-12-15 08:33:10|17287.45|17287.45|17288.01|17288.01|17288.01|17288.01|17287.45|17287.45|0
1639557230000|2021-12-15 08:33:50|17286.13|17286.13|17286.13|17286.13|17286.13|17286.13|17286.13|17286.13|0
1639557250000|2021-12-15 08:34:10|17281.36|17281.36|17278.69|17278.69|17281.83|17281.83|17278.69|17278.69|0
1639557270000|2021-12-15 08:34:30|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|17279.18|0
1639557300000|2021-12-15 08:35:00|17278.72|17278.72|17278.72|17278.72|17278.72|17278.72|17278.72|17278.72|0
1639557310000|2021-12-15 08:35:10|17277.72|17277.72|17277.72|17277.72|17277.72|17277.72|17277.72|17277.72|0
1639557320000|2021-12-15 08:35:20|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|17277.26|0
1639557360000|2021-12-15 08:36:00|17273.18|17273.18|17271.35|17271.35|17273.18|17273.18|17271.35|17271.35|0
1639557370000|2021-12-15 08:36:10|17269.92|17269.92|17267.69|17267.69|17269.92|17269.92|17267.69|17267.69|0
1639557400000|2021-12-15 08:36:40|17266.04|17266.04|17265.84|17265.84|17266.04|17266.04|17265.37|17265.37|0
1639557410000|2021-12-15 08:36:50|17265.34|17265.34|17265.34|17265.34|17265.34|17265.34|17265.34|17265.34|0
1639557420000|2021-12-15 08:37:00|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|17264.43|0
1639557430000|2021-12-15 08:37:10|17265.34|17265.34|17266.78|17266.78|17266.78|17266.78|17265.34|17265.34|0
1639557440000|2021-12-15 08:37:20|17267.24|17267.24|17267.24|17267.24|17267.24|17267.24|17267.24|17267.24|0
1639557470000|2021-12-15 08:37:50|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|17266.78|0
1639557520000|2021-12-15 08:38:40|17264.33|17264.33|17264.33|17264.33|17264.33|17264.33|17264.33|17264.33|0
1639557540000|2021-12-15 08:39:00|17262.91|17262.91|17262.91|17262.91|17262.91|17262.91|17262.91|17262.91|0
1639557560000|2021-12-15 08:39:20|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|17262.45|0
1639557570000|2021-12-15 08:39:30|17265.19|17265.19|17266.62|17266.62|17266.62|17266.62|17265.19|17265.19|0
1639557600000|2021-12-15 08:40:00|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|0
1639557610000|2021-12-15 08:40:10|17263.36|17263.36|17263.36|17263.36|17263.36|17263.36|17263.36|17263.36|0
1639557620000|2021-12-15 08:40:20|17264.29|17264.29|17264.29|17264.29|17264.29|17264.29|17264.29|17264.29|0
1639557670000|2021-12-15 08:41:10|17266.28|17266.28|17266.28|17266.28|17266.28|17266.28|17266.28|17266.28|0
1639557690000|2021-12-15 08:41:30|17268.18|17268.18|17270.41|17270.41|17270.41|17270.41|17268.18|17268.18|0
1639557700000|2021-12-15 08:41:40|17273.27|17273.27|17273.72|17273.72|17273.72|17273.72|17273.27|17273.27|0
1639557720000|2021-12-15 08:42:00|17274.34|17274.34|17274.34|17274.34|17274.34|17274.34|17274.34|17274.34|0
1639557740000|2021-12-15 08:42:20|17276.79|17276.79|17277.35|17277.35|17277.35|17277.35|17275.97|17275.97|0
1639557750000|2021-12-15 08:42:30|17276.73|17276.73|17275.1|17275.1|17276.73|17276.73|17275.1|17275.1|0
1639557760000|2021-12-15 08:42:40|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|17272.23|0
1639557780000|2021-12-15 08:43:00|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|17271.77|0
1639557790000|2021-12-15 08:43:10|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1639557800000|2021-12-15 08:43:20|17271.37|17271.37|17271.37|17271.37|17271.37|17271.37|17271.37|17271.37|0
1639557820000|2021-12-15 08:43:40|17273.2|17273.2|17272.27|17272.27|17273.2|17273.2|17272.27|17272.27|0
1639557840000|2021-12-15 08:44:00|17273.68|17273.68|17273.68|17273.68|17273.68|17273.68|17273.68|17273.68|0
1639557880000|2021-12-15 08:44:40|17275.11|17275.11|17275.11|17275.11|17275.11|17275.11|17275.11|17275.11|0
1639557910000|2021-12-15 08:45:10|17275.52|17275.52|17275.73|17275.73|17275.73|17275.73|17275.52|17275.52|0
1639557930000|2021-12-15 08:45:30|17276.64|17276.64|17276.64|17276.64|17276.64|17276.64|17276.64|17276.64|0
1639557940000|2021-12-15 08:45:40|17275.21|17275.21|17277.57|17277.57|17277.57|17277.57|17275.21|17275.21|0
1639557950000|2021-12-15 08:45:50|17279.01|17279.01|17279.01|17279.01|17279.01|17279.01|17279.01|17279.01|0
1639557960000|2021-12-15 08:46:00|17278.54|17278.54|17276.31|17276.31|17278.54|17278.54|17275.76|17275.76|0
1639557970000|2021-12-15 08:46:10|17275.4|17275.4|17275.4|17275.4|17275.4|17275.4|17275.4|17275.4|0
1639557980000|2021-12-15 08:46:20|17276.81|17276.81|17276.81|17276.81|17276.81|17276.81|17276.81|17276.81|0
1639558020000|2021-12-15 08:47:00|17280.89|17280.89|17280.08|17280.08|17280.89|17280.89|17280.08|17280.08|0
1639558030000|2021-12-15 08:47:10|17280.54|17280.54|17280.54|17280.54|17280.54|17280.54|17280.54|17280.54|0
1639558080000|2021-12-15 08:48:00|17278.64|17278.64|17276.27|17276.27|17278.64|17278.64|17276.27|17276.27|0
1639558100000|2021-12-15 08:48:20|17277.7|17277.7|17279.71|17279.71|17279.71|17279.71|17277.7|17277.7|0
1639558130000|2021-12-15 08:48:50|17281.14|17281.14|17278.27|17278.27|17281.14|17281.14|17278.27|17278.27|0
1639558140000|2021-12-15 08:49:00|17279.71|17279.71|17279.71|17279.71|17279.71|17279.71|17279.71|17279.71|0
1639558160000|2021-12-15 08:49:20|17279.24|17279.24|17279.24|17279.24|17279.24|17279.24|17279.24|17279.24|0
1639558200000|2021-12-15 08:50:00|17279.47|17279.47|17278.8|17278.8|17279.47|17279.47|17278.8|17278.8|0
1639558210000|2021-12-15 08:50:10|17283.25|17283.25|17283.25|17283.25|17283.25|17283.25|17283.25|17283.25|0
1639558270000|2021-12-15 08:51:10|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|0
1639558330000|2021-12-15 08:52:10|17286.51|17286.51|17285.08|17285.08|17286.51|17286.51|17285.08|17285.08|0
1639558340000|2021-12-15 08:52:20|17286.51|17286.51|17286.51|17286.51|17286.51|17286.51|17286.51|17286.51|0
1639558350000|2021-12-15 08:52:30|17287.91|17287.91|17287.91|17287.91|17287.91|17287.91|17287.91|17287.91|0
1639558360000|2021-12-15 08:52:40|17287|17287|17287|17287|17287|17287|17287|17287|0
1639558370000|2021-12-15 08:52:50|17285.97|17285.97|17287.4|17287.4|17287.4|17287.4|17285.97|17285.97|0
1639558380000|2021-12-15 08:53:00|17288.84|17288.84|17288.84|17288.84|17288.84|17288.84|17288.84|17288.84|0
1639558390000|2021-12-15 08:53:10|17289.33|17289.33|17289.33|17289.33|17289.33|17289.33|17289.33|17289.33|0
1639558400000|2021-12-15 08:53:20|17290.15|17290.15|17293.59|17293.59|17293.59|17293.59|17289.95|17289.95|0
1639558410000|2021-12-15 08:53:30|17293.39|17293.39|17290.52|17290.52|17293.39|17293.39|17289.09|17289.09|0
1639558420000|2021-12-15 08:53:40|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|17290.11|0
1639558430000|2021-12-15 08:53:50|17289.18|17289.18|17289.18|17289.18|17289.18|17289.18|17289.18|17289.18|0
1639558450000|2021-12-15 08:54:10|17288.27|17288.27|17288.27|17288.27|17288.27|17288.27|17286.44|17286.44|0
1639558470000|2021-12-15 08:54:30|17290.09|17290.09|17288.66|17288.66|17290.09|17290.09|17288.66|17288.66|0
1639558480000|2021-12-15 08:54:40|17287.75|17287.75|17287.75|17287.75|17287.75|17287.75|17287.75|17287.75|0
1639558510000|2021-12-15 08:55:10|17282.97|17282.97|17281.54|17281.54|17282.97|17282.97|17281.54|17281.54|0
1639558520000|2021-12-15 08:55:20|17282.97|17282.97|17282.5|17282.5|17282.97|17282.97|17282.5|17282.5|0
1639558530000|2021-12-15 08:55:30|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|0
1639558560000|2021-12-15 08:56:00|17282.53|17282.53|17281.58|17281.58|17282.53|17282.53|17281.58|17281.58|0
1639558590000|2021-12-15 08:56:30|17280.17|17280.17|17280.17|17280.17|17280.17|17280.17|17280.17|17280.17|0
1639558640000|2021-12-15 08:57:20|17278.35|17278.35|17273.85|17273.85|17278.35|17278.35|17273.85|17273.85|0
1639558670000|2021-12-15 08:57:50|17275.28|17275.28|17275.28|17275.28|17275.28|17275.28|17275.28|17275.28|0
1639558680000|2021-12-15 08:58:00|17276.71|17276.71|17276.71|17276.71|17276.71|17276.71|17276.71|17276.71|0
1639558690000|2021-12-15 08:58:10|17276.24|17276.24|17276.24|17276.24|17276.24|17276.24|17276.24|17276.24|0
1639558700000|2021-12-15 08:58:20|17275.31|17275.31|17275.31|17275.31|17275.31|17275.31|17275.31|17275.31|0
1639558710000|2021-12-15 08:58:30|17275.78|17275.78|17278.64|17278.64|17278.64|17278.64|17275.78|17275.78|0
1639558730000|2021-12-15 08:58:50|17277.73|17277.73|17277.73|17277.73|17277.73|17277.73|17277.73|17277.73|0
1639558750000|2021-12-15 08:59:10|17276.3|17276.3|17275.48|17275.48|17276.3|17276.3|17275.48|17275.48|0
1639558760000|2021-12-15 08:59:20|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|17274.05|0
1639558770000|2021-12-15 08:59:30|17276.91|17276.91|17278.55|17278.55|17278.55|17278.55|17276.91|17276.91|0
1639558780000|2021-12-15 08:59:40|17279.98|17279.98|17273.28|17273.28|17280.44|17280.44|17273.28|17273.28|0
1639558790000|2021-12-15 08:59:50|17274.71|17274.71|17274.71|17274.71|17274.71|17274.71|17274.71|17274.71|0
1639558800000|2021-12-15 09:00:00|17272.73|17272.73|17272.23|17272.23|17272.73|17272.73|17272.23|17272.23|0
1639558810000|2021-12-15 09:00:10|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|17275.1|0
1639558820000|2021-12-15 09:00:20|17274.63|17274.63|17274.63|17274.63|17274.63|17274.63|17274.63|17274.63|0
1639558830000|2021-12-15 09:00:30|17275.13|17275.13|17275.13|17275.13|17275.13|17275.13|17275.13|17275.13|0
1639558840000|2021-12-15 09:00:40|17273.69|17273.69|17273.69|17273.69|17273.69|17273.69|17273.69|17273.69|0
1639558860000|2021-12-15 09:01:00|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|0
1639558930000|2021-12-15 09:02:10|17273.18|17273.18|17273.18|17273.18|17273.18|17273.18|17273.18|17273.18|0
1639559000000|2021-12-15 09:03:20|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|0
1639559010000|2021-12-15 09:03:30|17273.69|17273.69|17275.28|17275.28|17275.28|17275.28|17273.69|17273.69|0
1639559040000|2021-12-15 09:04:00|17275.75|17275.75|17271.11|17271.11|17275.75|17275.75|17271.11|17271.11|0
1639559060000|2021-12-15 09:04:20|17270.61|17270.61|17269.67|17269.67|17270.61|17270.61|17269.67|17269.67|0
1639559070000|2021-12-15 09:04:30|17270.59|17270.59|17270.59|17270.59|17270.59|17270.59|17270.59|17270.59|0
1639559110000|2021-12-15 09:05:10|17269.77|17269.77|17269.77|17269.77|17269.77|17269.77|17269.77|17269.77|0
1639559120000|2021-12-15 09:05:20|17269.3|17269.3|17270.74|17270.74|17270.74|17270.74|17269.3|17269.3|0
1639559160000|2021-12-15 09:06:00|17269.82|17269.82|17269.7|17269.7|17269.82|17269.82|17268.88|17268.88|0
1639559220000|2021-12-15 09:07:00|17270.61|17270.61|17270.61|17270.61|17270.61|17270.61|17270.61|17270.61|0
1639559230000|2021-12-15 09:07:10|17271.53|17271.53|17272.94|17272.94|17272.94|17272.94|17271.53|17271.53|0
1639559240000|2021-12-15 09:07:20|17273.88|17273.88|17273.88|17273.88|17273.88|17273.88|17273.88|17273.88|0
1639559370000|2021-12-15 09:09:30|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|17272.45|0
1639559380000|2021-12-15 09:09:40|17273.26|17273.26|17273.26|17273.26|17273.26|17273.26|17273.26|17273.26|0
1639559400000|2021-12-15 09:10:00|17274.7|17274.7|17274.7|17274.7|17274.7|17274.7|17274.7|17274.7|0
1639559410000|2021-12-15 09:10:10|17275.63|17275.63|17275.63|17275.63|17275.63|17275.63|17275.63|17275.63|0
1639559460000|2021-12-15 09:11:00|17273.4|17273.4|17272.48|17272.48|17273.4|17273.4|17272.48|17272.48|0
1639559480000|2021-12-15 09:11:20|17271.05|17271.05|17271.05|17271.05|17271.05|17271.05|17271.05|17271.05|0
1639559490000|2021-12-15 09:11:30|17271.66|17271.66|17271.66|17271.66|17271.66|17271.66|17271.66|17271.66|0
1639559550000|2021-12-15 09:12:30|17280.42|17280.42|17284.49|17284.49|17284.49|17284.49|17280.42|17280.42|0
1639559570000|2021-12-15 09:12:50|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|17283.06|0
1639559580000|2021-12-15 09:13:00|17282.39|17282.39|17280.76|17280.76|17282.39|17282.39|17280.76|17280.76|0
1639559600000|2021-12-15 09:13:20|17282.19|17282.19|17282.19|17282.19|17282.19|17282.19|17282.19|17282.19|0
1639559640000|2021-12-15 09:14:00|17281.28|17281.28|17280.36|17280.36|17281.28|17281.28|17280.36|17280.36|0
1639559660000|2021-12-15 09:14:20|17281.18|17281.18|17281.18|17281.18|17281.18|17281.18|17281.18|17281.18|0
1639559680000|2021-12-15 09:14:40|17280.96|17280.96|17280.96|17280.96|17280.96|17280.96|17280.96|17280.96|0
1639559710000|2021-12-15 09:15:10|17281.17|17281.17|17281.17|17281.17|17281.17|17281.17|17281.17|17281.17|0
1639559720000|2021-12-15 09:15:20|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|17281.63|0
1639559770000|2021-12-15 09:16:10|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|17282.55|0
1639559780000|2021-12-15 09:16:20|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|17282.08|0
1639559790000|2021-12-15 09:16:30|17280.41|17280.41|17280.41|17280.41|17280.41|17280.41|17280.41|17280.41|0
1639559860000|2021-12-15 09:17:40|17279.5|17279.5|17279.99|17279.99|17279.99|17279.99|17279.5|17279.5|0
1639559930000|2021-12-15 09:18:50|17279.05|17279.05|17276.6|17276.6|17279.05|17279.05|17276.6|17276.6|0
1639559940000|2021-12-15 09:19:00|17276.04|17276.04|17275.49|17275.49|17276.04|17276.04|17275.49|17275.49|0
1639560000000|2021-12-15 09:20:00|17274.49|17274.49|17274|17274|17274.49|17274.49|17274|17274|0
1639560010000|2021-12-15 09:20:10|17272.32|17272.32|17272.32|17272.32|17272.32|17272.32|17272.32|17272.32|0
1639560030000|2021-12-15 09:20:30|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|0
1639560040000|2021-12-15 09:20:40|17270.92|17270.92|17270.92|17270.92|17270.92|17270.92|17270.92|17270.92|0
1639560050000|2021-12-15 09:20:50|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|17271.38|0
1639560070000|2021-12-15 09:21:10|17268.52|17268.52|17266.78|17266.78|17268.52|17268.52|17266.78|17266.78|0
1639560080000|2021-12-15 09:21:20|17265.15|17265.15|17264.48|17264.48|17265.15|17265.15|17264.48|17264.48|0
1639560090000|2021-12-15 09:21:30|17261.55|17261.55|17261.55|17261.55|17261.55|17261.55|17261.55|17261.55|0
1639560100000|2021-12-15 09:21:40|17262.44|17262.44|17263.11|17263.11|17263.11|17263.11|17262.44|17262.44|0
1639560110000|2021-12-15 09:21:50|17262.89|17262.89|17263.11|17263.11|17263.11|17263.11|17262.89|17262.89|0
1639560120000|2021-12-15 09:22:00|17263.56|17263.56|17263.56|17263.56|17263.56|17263.56|17263.56|17263.56|0
1639560130000|2021-12-15 09:22:10|17262.67|17262.67|17262.67|17262.67|17262.67|17262.67|17262.67|17262.67|0
1639560200000|2021-12-15 09:23:20|17262.2|17262.2|17262.2|17262.2|17262.2|17262.2|17262.2|17262.2|0
1639560230000|2021-12-15 09:23:50|17259.46|17259.46|17259.46|17259.46|17259.46|17259.46|17259.46|17259.46|0
1639560240000|2021-12-15 09:24:00|17258.55|17258.55|17258.55|17258.55|17258.55|17258.55|17258.55|17258.55|0
1639560250000|2021-12-15 09:24:10|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|17259.98|0
1639560330000|2021-12-15 09:25:30|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|17257.16|0
1639560340000|2021-12-15 09:25:40|17254.71|17254.71|17255.17|17255.17|17255.17|17255.17|17254.71|17254.71|0
1639560360000|2021-12-15 09:26:00|17254.26|17254.26|17255.17|17255.17|17255.17|17255.17|17254.26|17254.26|0
1639560450000|2021-12-15 09:27:30|17255.99|17255.99|17257.62|17257.62|17257.62|17257.62|17255.99|17255.99|0
1639560470000|2021-12-15 09:27:50|17258.09|17258.09|17261.75|17261.75|17261.75|17261.75|17258.09|17258.09|0
1639560490000|2021-12-15 09:28:10|17262.21|17262.21|17263.14|17263.14|17263.14|17263.14|17262.21|17262.21|0
1639560500000|2021-12-15 09:28:20|17263.97|17263.97|17264.79|17264.79|17264.79|17264.79|17263.97|17263.97|0
1639560510000|2021-12-15 09:28:30|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|17263.76|0
1639560520000|2021-12-15 09:28:40|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|17265.19|0
1639560540000|2021-12-15 09:29:00|17264.73|17264.73|17264.73|17264.73|17264.73|17264.73|17264.73|17264.73|0
1639560580000|2021-12-15 09:29:40|17266.16|17266.16|17266.16|17266.16|17266.16|17266.16|17266.16|17266.16|0
1639560590000|2021-12-15 09:29:50|17268.04|17268.04|17268.86|17268.86|17268.86|17268.86|17268.04|17268.04|0
1639560600000|2021-12-15 09:30:00|17271.09|17271.09|17271.09|17271.09|17271.09|17271.09|17271.09|17271.09|0
1639560610000|2021-12-15 09:30:10|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|17272.5|0
1639560620000|2021-12-15 09:30:20|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|0
1639560640000|2021-12-15 09:30:40|17269.9|17269.9|17269.9|17269.9|17269.9|17269.9|17269.9|17269.9|0
1639560700000|2021-12-15 09:31:40|17267.03|17267.03|17267.03|17267.03|17267.03|17267.03|17267.03|17267.03|0
1639560740000|2021-12-15 09:32:20|17266.56|17266.56|17266.56|17266.56|17266.56|17266.56|17266.56|17266.56|0
1639560750000|2021-12-15 09:32:30|17268.39|17268.39|17268.39|17268.39|17268.39|17268.39|17268.39|17268.39|0
1639560790000|2021-12-15 09:33:10|17267.48|17267.48|17266.04|17266.04|17267.48|17267.48|17266.04|17266.04|0
1639560870000|2021-12-15 09:34:30|17265.57|17265.57|17265.57|17265.57|17265.57|17265.57|17265.57|17265.57|0
1639560890000|2021-12-15 09:34:50|17265.37|17265.37|17265.37|17265.37|17265.37|17265.37|17265.37|17265.37|0
1639560960000|2021-12-15 09:36:00|17263.94|17263.94|17250.77|17250.77|17263.94|17263.94|17250.77|17250.77|0
1639560990000|2021-12-15 09:36:30|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|17250.31|0
1639561020000|2021-12-15 09:37:00|17251.74|17251.74|17250.83|17250.83|17251.74|17251.74|17250.83|17250.83|0
1639561030000|2021-12-15 09:37:10|17251.82|17251.82|17250.18|17250.18|17253.25|17253.25|17250.18|17250.18|0
1639561130000|2021-12-15 09:38:50|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|17251.12|0
1639561150000|2021-12-15 09:39:10|17251.68|17251.68|17251.68|17251.68|17251.68|17251.68|17251.68|17251.68|0
1639561190000|2021-12-15 09:39:50|17253.11|17253.11|17253.11|17253.11|17253.11|17253.11|17253.11|17253.11|0
1639561240000|2021-12-15 09:40:40|17251.68|17251.68|17251.68|17251.68|17251.68|17251.68|17251.68|17251.68|0
1639561260000|2021-12-15 09:41:00|17250.74|17250.74|17248.86|17248.86|17250.74|17250.74|17248.86|17248.86|0
1639561270000|2021-12-15 09:41:10|17248.41|17248.41|17248.86|17248.86|17248.86|17248.86|17248.41|17248.41|0
1639561280000|2021-12-15 09:41:20|17247.77|17247.77|17247.31|17247.31|17247.77|17247.77|17247.31|17247.31|0
1639561290000|2021-12-15 09:41:30|17246.37|17246.37|17245.45|17245.45|17246.37|17246.37|17243.63|17243.63|0
1639561300000|2021-12-15 09:41:40|17244.99|17244.99|17243.5|17243.5|17244.99|17244.99|17243.5|17243.5|0
1639561310000|2021-12-15 09:41:50|17239.86|17239.86|17227.86|17227.86|17239.86|17239.86|17227.86|17227.86|0
1639561330000|2021-12-15 09:42:10|17228.42|17228.42|17229.85|17229.85|17229.85|17229.85|17228.42|17228.42|0
1639561340000|2021-12-15 09:42:20|17228.92|17228.92|17228.92|17228.92|17228.92|17228.92|17228.92|17228.92|0
1639561370000|2021-12-15 09:42:50|17228.51|17228.51|17227.59|17227.59|17228.51|17228.51|17227.59|17227.59|0
1639561380000|2021-12-15 09:43:00|17226.78|17226.78|17226.57|17226.57|17226.78|17226.78|17226.57|17226.57|0
1639561400000|2021-12-15 09:43:20|17223.71|17223.71|17221.7|17221.7|17223.71|17223.71|17221.29|17221.29|0
1639561410000|2021-12-15 09:43:30|17222.2|17222.2|17220.71|17220.71|17222.2|17222.2|17220.71|17220.71|0
1639561420000|2021-12-15 09:43:40|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|17219.08|0
1639561430000|2021-12-15 09:43:50|17218.26|17218.26|17217.33|17217.33|17218.26|17218.26|17217.33|17217.33|0
1639561450000|2021-12-15 09:44:10|17218.85|17218.85|17220.75|17220.75|17220.75|17220.75|17218.85|17218.85|0
1639561460000|2021-12-15 09:44:20|17220.53|17220.53|17220.9|17220.9|17220.9|17220.9|17220.08|17220.08|0
1639561470000|2021-12-15 09:44:30|17219.49|17219.49|17216.7|17216.7|17219.49|17219.49|17216.7|17216.7|0
1639561490000|2021-12-15 09:44:50|17219.96|17219.96|17215.88|17215.88|17219.96|17219.96|17215.88|17215.88|0
1639561510000|2021-12-15 09:45:10|17215.41|17215.41|17215.41|17215.41|17215.41|17215.41|17215.41|17215.41|0
1639561520000|2021-12-15 09:45:20|17214.95|17214.95|17214.95|17214.95|17214.95|17214.95|17214.95|17214.95|0
1639561530000|2021-12-15 09:45:30|17214.33|17214.33|17214.33|17214.33|17214.33|17214.33|17214.33|17214.33|0
1639561540000|2021-12-15 09:45:40|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|17211.79|17211.79|0
1639561550000|2021-12-15 09:45:50|17211.07|17211.07|17210.6|17210.6|17211.07|17211.07|17210.6|17210.6|0
1639561560000|2021-12-15 09:46:00|17210.13|17210.13|17210.6|17210.6|17210.6|17210.6|17209.66|17209.66|0
1639561570000|2021-12-15 09:46:10|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.05|17208.05|0
1639561590000|2021-12-15 09:46:30|17203.87|17203.87|17202.44|17202.44|17203.87|17203.87|17202.44|17202.44|0
1639561610000|2021-12-15 09:46:50|17201.03|17201.03|17201.03|17201.03|17201.03|17201.03|17201.03|17201.03|0
1639561620000|2021-12-15 09:47:00|17203.82|17203.82|17203.82|17203.82|17203.82|17203.82|17202.89|17202.89|0
1639561630000|2021-12-15 09:47:10|17204.29|17204.29|17204.29|17204.29|17204.29|17204.29|17204.29|17204.29|0
1639561680000|2021-12-15 09:48:00|17203.33|17203.33|17203.33|17203.33|17203.33|17203.33|17203.33|17203.33|0
1639561690000|2021-12-15 09:48:10|17202.83|17202.83|17202.83|17202.83|17202.83|17202.83|17202.83|17202.83|0
1639561700000|2021-12-15 09:48:20|17201.84|17201.84|17201.61|17201.61|17201.84|17201.84|17201.61|17201.61|0
1639561710000|2021-12-15 09:48:30|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|17201.82|0
1639561740000|2021-12-15 09:49:00|17202.04|17202.04|17202.51|17202.51|17202.51|17202.51|17202.04|17202.04|0
1639561800000|2021-12-15 09:50:00|17200.88|17200.88|17201.79|17201.79|17201.79|17201.79|17200.88|17200.88|0
1639561810000|2021-12-15 09:50:10|17202.9|17202.9|17202.9|17202.9|17202.9|17202.9|17202.9|17202.9|0
1639561820000|2021-12-15 09:50:20|17205.97|17205.97|17205.97|17205.97|17205.97|17205.97|17205.97|17205.97|0
1639561860000|2021-12-15 09:51:00|17208.42|17208.42|17200.96|17200.96|17208.42|17208.42|17200.05|17200.05|0
1639561880000|2021-12-15 09:51:20|17199.1|17199.1|17192.03|17192.03|17200.02|17200.02|17192.03|17192.03|0
1639561890000|2021-12-15 09:51:30|17190.6|17190.6|17190.6|17190.6|17190.6|17190.6|17190.6|17190.6|0
1639561900000|2021-12-15 09:51:40|17190.04|17190.04|17188.06|17188.06|17190.04|17190.04|17188.06|17188.06|0
1639561950000|2021-12-15 09:52:30|17186.62|17186.62|17186.62|17186.62|17186.62|17186.62|17186.62|17186.62|0
1639561960000|2021-12-15 09:52:40|17189.49|17189.49|17190.01|17190.01|17191.59|17191.59|17189.49|17189.49|0
1639561980000|2021-12-15 09:53:00|17191.9|17191.9|17191.43|17191.43|17191.9|17191.9|17191.43|17191.43|0
1639562010000|2021-12-15 09:53:30|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|17191.99|0
1639562060000|2021-12-15 09:54:20|17191.17|17191.17|17191.17|17191.17|17191.17|17191.17|17191.17|17191.17|0
1639562100000|2021-12-15 09:55:00|17192.08|17192.08|17192.08|17192.08|17192.08|17192.08|17192.08|17192.08|0
1639562160000|2021-12-15 09:56:00|17191.17|17191.17|17191.17|17191.17|17191.17|17191.17|17191.17|17191.17|0
1639562220000|2021-12-15 09:57:00|17190.26|17190.26|17192.3|17192.3|17192.3|17192.3|17190.26|17190.26|0
1639562240000|2021-12-15 09:57:20|17192.77|17192.77|17191.36|17191.36|17192.77|17192.77|17191.36|17191.36|0
1639562270000|2021-12-15 09:57:50|17190.89|17190.89|17189.96|17189.96|17190.89|17190.89|17189.96|17189.96|0
1639562280000|2021-12-15 09:58:00|17189.05|17189.05|17189.05|17189.05|17189.05|17189.05|17189.05|17189.05|0
1639562290000|2021-12-15 09:58:10|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|17188.58|0
1639562360000|2021-12-15 09:59:20|17188.11|17188.11|17189.04|17189.04|17189.04|17189.04|17188.1|17188.1|0
1639562370000|2021-12-15 09:59:30|17188.57|17188.57|17188.79|17188.79|17188.79|17188.79|17188.57|17188.57|0
1639562380000|2021-12-15 09:59:40|17188.35|17188.35|17188.35|17188.35|17188.35|17188.35|17188.35|17188.35|0
1639562390000|2021-12-15 09:59:50|17186.71|17186.71|17182.63|17182.63|17186.71|17186.71|17182.63|17182.63|0
1639562400000|2021-12-15 10:00:00|17183.54|17183.54|17184.98|17184.98|17184.98|17184.98|17183.54|17183.54|0
1639562410000|2021-12-15 10:00:10|17185.44|17185.44|17185.91|17185.91|17185.91|17185.91|17185.44|17185.44|0
1639562450000|2021-12-15 10:00:50|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|17186.37|0
1639562480000|2021-12-15 10:01:20|17187.19|17187.19|17186.37|17186.37|17187.19|17187.19|17186.37|17186.37|0
1639562520000|2021-12-15 10:02:00|17186.84|17186.84|17186.37|17186.37|17186.84|17186.84|17186.37|17186.37|0
1639562530000|2021-12-15 10:02:10|17186.82|17186.82|17190.31|17190.31|17190.78|17190.78|17186.82|17186.82|0
1639562560000|2021-12-15 10:02:40|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1639562580000|2021-12-15 10:03:00|17191.18|17191.18|17191.18|17191.18|17191.18|17191.18|17191.18|17191.18|0
1639562610000|2021-12-15 10:03:30|17190.71|17190.71|17191.18|17191.18|17191.18|17191.18|17190.71|17190.71|0
1639562660000|2021-12-15 10:04:20|17193.28|17193.28|17193.75|17193.75|17193.75|17193.75|17193.28|17193.28|0
1639562680000|2021-12-15 10:04:40|17190.9|17190.9|17190.9|17190.9|17190.9|17190.9|17190.9|17190.9|0
1639562700000|2021-12-15 10:05:00|17191.31|17191.31|17191.31|17191.31|17191.31|17191.31|17191.31|17191.31|0
1639562710000|2021-12-15 10:05:10|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|17190.4|0
1639562720000|2021-12-15 10:05:20|17189.47|17189.47|17189.47|17189.47|17189.47|17189.47|17189.47|17189.47|0
1639562730000|2021-12-15 10:05:30|17188.03|17188.03|17188.03|17188.03|17188.03|17188.03|17188.03|17188.03|0
1639562760000|2021-12-15 10:06:00|17187.04|17187.04|17185.19|17185.19|17187.04|17187.04|17184.72|17184.72|0
1639562770000|2021-12-15 10:06:10|17185.66|17185.66|17185.66|17185.66|17185.66|17185.66|17185.66|17185.66|0
1639562820000|2021-12-15 10:07:00|17185.19|17185.19|17186.03|17186.03|17186.03|17186.03|17185.19|17185.19|0
1639562830000|2021-12-15 10:07:10|17186.94|17186.94|17186.94|17186.94|17186.94|17186.94|17186.94|17186.94|0
1639562850000|2021-12-15 10:07:30|17186.48|17186.48|17186.48|17186.48|17186.48|17186.48|17186.48|17186.48|0
1639562860000|2021-12-15 10:07:40|17187.47|17187.47|17187.47|17187.47|17187.47|17187.47|17187.47|17187.47|0
1639562870000|2021-12-15 10:07:50|17188.87|17188.87|17188.87|17188.87|17188.87|17188.87|17188.87|17188.87|0
1639562890000|2021-12-15 10:08:10|17188.4|17188.4|17188.4|17188.4|17188.4|17188.4|17188.4|17188.4|0
1639562930000|2021-12-15 10:08:50|17187.94|17187.94|17187.94|17187.94|17187.94|17187.94|17187.94|17187.94|0
1639562970000|2021-12-15 10:09:30|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|17187.01|0
1639563030000|2021-12-15 10:10:30|17187.47|17187.47|17187.47|17187.47|17187.47|17187.47|17187.47|17187.47|0
1639563050000|2021-12-15 10:10:50|17189.8|17189.8|17193.12|17193.12|17193.12|17193.12|17189.8|17189.8|0
1639563060000|2021-12-15 10:11:00|17193.61|17193.61|17193.61|17193.61|17193.61|17193.61|17193.61|17193.61|0
1639563070000|2021-12-15 10:11:10|17193.12|17193.12|17193.59|17193.59|17193.59|17193.59|17193.12|17193.12|0
1639563110000|2021-12-15 10:11:50|17191.71|17191.71|17191.71|17191.71|17191.71|17191.71|17191.71|17191.71|0
1639563120000|2021-12-15 10:12:00|17192.17|17192.17|17190.76|17190.76|17192.17|17192.17|17190.76|17190.76|0
1639563140000|2021-12-15 10:12:20|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|17189.35|0
1639563170000|2021-12-15 10:12:50|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|17191.8|0
1639563230000|2021-12-15 10:13:50|17191.3|17191.3|17190.39|17190.39|17191.3|17191.3|17190.39|17190.39|0
1639563240000|2021-12-15 10:14:00|17191.33|17191.33|17191.33|17191.33|17191.33|17191.33|17191.33|17191.33|0
1639563270000|2021-12-15 10:14:30|17189.9|17189.9|17189.9|17189.9|17189.9|17189.9|17189.9|17189.9|0
1639563280000|2021-12-15 10:14:40|17191.53|17191.53|17191.53|17191.53|17191.53|17191.53|17191.53|17191.53|0
1639563300000|2021-12-15 10:15:00|17190.13|17190.13|17191.51|17191.51|17191.51|17191.51|17190.13|17190.13|0
1639563320000|2021-12-15 10:15:20|17192.07|17192.07|17192.54|17192.54|17192.54|17192.54|17192.07|17192.07|0
1639563330000|2021-12-15 10:15:30|17192.13|17192.13|17192.13|17192.13|17192.13|17192.13|17192.13|17192.13|0
1639563340000|2021-12-15 10:15:40|17193.56|17193.56|17193.56|17193.56|17193.56|17193.56|17193.56|17193.56|0
1639563360000|2021-12-15 10:16:00|17190.7|17190.7|17190.7|17190.7|17190.7|17190.7|17190.7|17190.7|0
1639563370000|2021-12-15 10:16:10|17188.47|17188.47|17187.55|17187.55|17188.47|17188.47|17187.55|17187.55|0
1639563380000|2021-12-15 10:16:20|17185.57|17185.57|17185.57|17185.57|17185.57|17185.57|17185.57|17185.57|0
1639563390000|2021-12-15 10:16:30|17184.63|17184.63|17184.63|17184.63|17184.63|17184.63|17184.63|17184.63|0
1639563420000|2021-12-15 10:17:00|17185.09|17185.09|17181.04|17181.04|17185.09|17185.09|17180.83|17180.83|0
1639563430000|2021-12-15 10:17:10|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|17180.21|0
1639563440000|2021-12-15 10:17:20|17181.33|17181.33|17181.33|17181.33|17181.33|17181.33|17181.33|17181.33|0
1639563450000|2021-12-15 10:17:30|17182.76|17182.76|17182.76|17182.76|17182.76|17182.76|17182.76|17182.76|0
1639563470000|2021-12-15 10:17:50|17182.29|17182.29|17181.82|17181.82|17182.29|17182.29|17181.82|17181.82|0
1639563480000|2021-12-15 10:18:00|17182.29|17182.29|17182.09|17182.09|17182.29|17182.29|17182.09|17182.09|0
1639563540000|2021-12-15 10:19:00|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|0
1639563550000|2021-12-15 10:19:10|17182.09|17182.09|17182.09|17182.09|17182.09|17182.09|17182.09|17182.09|0
1639563650000|2021-12-15 10:20:50|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|0
1639563710000|2021-12-15 10:21:50|17180.65|17180.65|17180.65|17180.65|17180.65|17180.65|17180.65|17180.65|0
1639563720000|2021-12-15 10:22:00|17184.95|17184.95|17186.35|17186.35|17186.35|17186.35|17184.95|17184.95|0
1639563750000|2021-12-15 10:22:30|17184.92|17184.92|17184.92|17184.92|17184.92|17184.92|17184.92|17184.92|0
1639563790000|2021-12-15 10:23:10|17186.35|17186.35|17193.33|17193.33|17193.33|17193.33|17186.35|17186.35|0
1639563800000|2021-12-15 10:23:20|17192.92|17192.92|17192.92|17192.92|17193.74|17193.74|17192.92|17192.92|0
1639563810000|2021-12-15 10:23:30|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|17193.95|0
1639563830000|2021-12-15 10:23:50|17194.41|17194.41|17194.88|17194.88|17194.88|17194.88|17194.41|17194.41|0
1639563870000|2021-12-15 10:24:30|17195.99|17195.99|17195.99|17195.99|17195.99|17195.99|17195.99|17195.99|0
1639563900000|2021-12-15 10:25:00|17200.29|17200.29|17201.72|17201.72|17201.72|17201.72|17200.29|17200.29|0
1639563910000|2021-12-15 10:25:10|17203.36|17203.36|17205.18|17205.18|17205.18|17205.18|17203.36|17203.36|0
1639563920000|2021-12-15 10:25:20|17205.59|17205.59|17206.07|17206.07|17206.54|17206.54|17205.59|17205.59|0
1639563940000|2021-12-15 10:25:40|17206.54|17206.54|17205.6|17205.6|17206.54|17206.54|17205.6|17205.6|0
1639563960000|2021-12-15 10:26:00|17206.51|17206.51|17206.51|17206.51|17206.51|17206.51|17206.51|17206.51|0
1639563970000|2021-12-15 10:26:10|17205.6|17205.6|17205.6|17205.6|17205.6|17205.6|17205.6|17205.6|0
1639563980000|2021-12-15 10:26:20|17206.07|17206.07|17206.07|17206.07|17206.07|17206.07|17206.07|17206.07|0
1639564020000|2021-12-15 10:27:00|17207.74|17207.74|17209|17209|17210.9|17210.9|17207.74|17207.74|0
1639564060000|2021-12-15 10:27:40|17210.11|17210.11|17210.11|17210.11|17210.11|17210.11|17210.11|17210.11|0
1639564090000|2021-12-15 10:28:10|17210.58|17210.58|17210.58|17210.58|17210.58|17210.58|17210.58|17210.58|0
1639564130000|2021-12-15 10:28:50|17203.16|17203.16|17201.79|17201.79|17203.16|17203.16|17201.79|17201.79|0
1639564160000|2021-12-15 10:29:20|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|17200.88|0
1639564180000|2021-12-15 10:29:40|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|0
1639564190000|2021-12-15 10:29:50|17200.89|17200.89|17200.89|17200.89|17200.89|17200.89|17200.89|17200.89|0
1639564200000|2021-12-15 10:30:00|17199.95|17199.95|17199.95|17199.95|17199.95|17199.95|17199.95|17199.95|0
1639564260000|2021-12-15 10:31:00|17199.4|17199.4|17199.4|17199.4|17199.4|17199.4|17199.4|17199.4|0
1639564270000|2021-12-15 10:31:10|17197.57|17197.57|17191.02|17191.02|17197.57|17197.57|17191.02|17191.02|0
1639564280000|2021-12-15 10:31:20|17189.38|17189.38|17180.37|17180.37|17189.38|17189.38|17180.37|17180.37|0
1639564300000|2021-12-15 10:31:40|17179.55|17179.55|17178.61|17178.61|17179.55|17179.55|17178.61|17178.61|0
1639564320000|2021-12-15 10:32:00|17181.7|17181.7|17182.2|17182.2|17182.2|17182.2|17181.7|17181.7|0
1639564430000|2021-12-15 10:33:50|17182.61|17182.61|17182.61|17182.61|17182.61|17182.61|17182.61|17182.61|0
1639564450000|2021-12-15 10:34:10|17180.16|17180.16|17169.46|17169.46|17180.16|17180.16|17169.46|17169.46|0
1639564460000|2021-12-15 10:34:20|17168.03|17168.03|17160.44|17160.44|17168.03|17168.03|17160.44|17160.44|0
1639564480000|2021-12-15 10:34:40|17160.23|17160.23|17160.44|17160.44|17160.44|17160.44|17160.23|17160.23|0
1639564500000|2021-12-15 10:35:00|17157.69|17157.69|17157.69|17157.69|17157.69|17157.69|17157.69|17157.69|0
1639564540000|2021-12-15 10:35:40|17156.26|17156.26|17156.26|17156.26|17156.26|17156.26|17156.26|17156.26|0
1639564560000|2021-12-15 10:36:00|17154.4|17154.4|17150.2|17150.2|17154.4|17154.4|17150.2|17150.2|0
1639564570000|2021-12-15 10:36:10|17149.98|17149.98|17149.98|17149.98|17149.98|17149.98|17149.98|17149.98|0
1639564580000|2021-12-15 10:36:20|17149.49|17149.49|17149.49|17149.49|17149.49|17149.49|17149.49|17149.49|0
1639564590000|2021-12-15 10:36:30|17151.12|17151.12|17150.84|17150.84|17152.52|17152.52|17150.84|17150.84|0
1639564600000|2021-12-15 10:36:40|17151.66|17151.66|17152.81|17152.81|17152.81|17152.81|17151.66|17151.66|0
1639564630000|2021-12-15 10:37:10|17153.3|17153.3|17155.13|17155.13|17155.95|17155.95|17153.3|17153.3|0
1639564640000|2021-12-15 10:37:20|17155.6|17155.6|17161.75|17161.75|17161.95|17161.95|17155.6|17155.6|0
1639564650000|2021-12-15 10:37:30|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|17163.16|0
1639564660000|2021-12-15 10:37:40|17159.5|17159.5|17158.88|17158.88|17159.5|17159.5|17158.88|17158.88|0
1639564680000|2021-12-15 10:38:00|17157.06|17157.06|17156.64|17156.64|17157.06|17157.06|17156.64|17156.64|0
1639564700000|2021-12-15 10:38:20|17155.71|17155.71|17156.18|17156.18|17156.18|17156.18|17155.71|17155.71|0
1639564720000|2021-12-15 10:38:40|17159.45|17159.45|17162.32|17162.32|17162.53|17162.53|17159.45|17159.45|0
1639564780000|2021-12-15 10:39:40|17160.49|17160.49|17163.12|17163.12|17163.12|17163.12|17160.49|17160.49|0
1639564790000|2021-12-15 10:39:50|17163.74|17163.74|17162.92|17162.92|17163.74|17163.74|17162.92|17162.92|0
1639564800000|2021-12-15 10:40:00|17163.83|17163.83|17163.83|17163.83|17163.83|17163.83|17163.83|17163.83|0
1639564830000|2021-12-15 10:40:30|17165.06|17165.06|17165.88|17165.88|17165.88|17165.88|17165.06|17165.06|0
1639564880000|2021-12-15 10:41:20|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|0
1639564890000|2021-12-15 10:41:30|17164.24|17164.24|17164.24|17164.24|17164.24|17164.24|17164.24|17164.24|0
1639564900000|2021-12-15 10:41:40|17165.19|17165.19|17166.82|17166.82|17166.82|17166.82|17165.19|17165.19|0
1639564910000|2021-12-15 10:41:50|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|17167.64|0
1639564930000|2021-12-15 10:42:10|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|0
1639564960000|2021-12-15 10:42:40|17168.71|17168.71|17168.71|17168.71|17168.71|17168.71|17168.71|17168.71|0
1639564970000|2021-12-15 10:42:50|17167.08|17167.08|17167.08|17167.08|17167.08|17167.08|17167.08|17167.08|0
1639564980000|2021-12-15 10:43:00|17166.26|17166.26|17166.26|17166.26|17166.26|17166.26|17166.26|17166.26|0
1639565000000|2021-12-15 10:43:20|17163.44|17163.44|17164.87|17164.87|17164.87|17164.87|17163.44|17163.44|0
1639565030000|2021-12-15 10:43:50|17163.49|17163.49|17163.03|17163.03|17163.49|17163.49|17163.03|17163.03|0
1639565040000|2021-12-15 10:44:00|17162.21|17162.21|17161.39|17161.39|17162.21|17162.21|17161.39|17161.39|0
1639565050000|2021-12-15 10:44:10|17158.52|17158.52|17155.26|17155.26|17158.52|17158.52|17155.26|17155.26|0
1639565060000|2021-12-15 10:44:20|17155.03|17155.03|17156.67|17156.67|17156.67|17156.67|17155.03|17155.03|0
1639565070000|2021-12-15 10:44:30|17155.73|17155.73|17156.55|17156.55|17156.55|17156.55|17155.73|17155.73|0
1639565090000|2021-12-15 10:44:50|17158.18|17158.18|17158.18|17158.18|17158.18|17158.18|17158.18|17158.18|0
1639565100000|2021-12-15 10:45:00|17159.3|17159.3|17158.31|17158.31|17160.11|17160.11|17158.31|17158.31|0
1639565120000|2021-12-15 10:45:20|17159.12|17159.12|17159.12|17159.12|17159.12|17159.12|17159.12|17159.12|0
1639565130000|2021-12-15 10:45:30|17158.31|17158.31|17159.12|17159.12|17159.12|17159.12|17158.31|17158.31|0
1639565140000|2021-12-15 10:45:40|17159.33|17159.33|17159.53|17159.53|17159.53|17159.53|17159.33|17159.33|0
1639565150000|2021-12-15 10:45:50|17161.36|17161.36|17161.36|17161.36|17161.36|17161.36|17161.36|17161.36|0
1639565160000|2021-12-15 10:46:00|17160.89|17160.89|17160.89|17160.89|17160.89|17160.89|17160.89|17160.89|0
1639565170000|2021-12-15 10:46:10|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|17158.15|0
1639565210000|2021-12-15 10:46:50|17157.34|17157.34|17153.78|17153.78|17157.34|17157.34|17153.78|17153.78|0
1639565220000|2021-12-15 10:47:00|17155.61|17155.61|17158.81|17158.81|17159.16|17159.16|17155.61|17155.61|0
1639565240000|2021-12-15 10:47:20|17159.28|17159.28|17159.28|17159.28|17159.28|17159.28|17159.28|17159.28|0
1639565250000|2021-12-15 10:47:30|17159.9|17159.9|17159.9|17159.9|17159.9|17159.9|17159.9|17159.9|0
1639565260000|2021-12-15 10:47:40|17162.77|17162.77|17162.77|17162.77|17162.77|17162.77|17162.77|17162.77|0
1639565270000|2021-12-15 10:47:50|17165.44|17165.44|17167.98|17167.98|17167.98|17167.98|17165.44|17165.44|0
1639565280000|2021-12-15 10:48:00|17168.98|17168.98|17171.85|17171.85|17171.85|17171.85|17168.98|17168.98|0
1639565290000|2021-12-15 10:48:10|17172.96|17172.96|17172.55|17172.55|17172.96|17172.96|17172.55|17172.55|0
1639565340000|2021-12-15 10:49:00|17173.58|17173.58|17173.38|17173.38|17174.2|17174.2|17173.38|17173.38|0
1639565360000|2021-12-15 10:49:20|17172.91|17172.91|17173.38|17173.38|17173.38|17173.38|17172.91|17172.91|0
1639565370000|2021-12-15 10:49:30|17174.05|17174.05|17173.38|17173.38|17174.05|17174.05|17173.38|17173.38|0
1639565380000|2021-12-15 10:49:40|17172.56|17172.56|17175.43|17175.43|17175.43|17175.43|17172.56|17172.56|0
1639565390000|2021-12-15 10:49:50|17178.29|17178.29|17178.29|17178.29|17178.29|17178.29|17178.29|17178.29|0
1639565410000|2021-12-15 10:50:10|17179.93|17179.93|17181.3|17181.3|17182.79|17182.79|17179.93|17179.93|0
1639565450000|2021-12-15 10:50:50|17180.89|17180.89|17180.89|17180.89|17180.89|17180.89|17180.89|17180.89|0
1639565470000|2021-12-15 10:51:10|17186.6|17186.6|17192.73|17192.73|17192.73|17192.73|17186.6|17186.6|0
1639565480000|2021-12-15 10:51:20|17192.27|17192.27|17192.27|17192.27|17192.27|17192.27|17192.27|17192.27|0
1639565490000|2021-12-15 10:51:30|17193.21|17193.21|17193.21|17193.21|17193.21|17193.21|17193.21|17193.21|0
1639565500000|2021-12-15 10:51:40|17194.62|17194.62|17194.62|17194.62|17194.62|17194.62|17194.62|17194.62|0
1639565590000|2021-12-15 10:53:10|17195.53|17195.53|17195.53|17195.53|17195.53|17195.53|17195.53|17195.53|0
1639565600000|2021-12-15 10:53:20|17197.17|17197.17|17195.73|17195.73|17197.17|17197.17|17195.73|17195.73|0
1639565610000|2021-12-15 10:53:30|17194.82|17194.82|17194.82|17194.82|17194.82|17194.82|17194.82|17194.82|0
1639565620000|2021-12-15 10:53:40|17194|17194|17194|17194|17194|17194|17194|17194|0
1639565660000|2021-12-15 10:54:20|17193.54|17193.54|17193.54|17193.54|17193.54|17193.54|17193.54|17193.54|0
1639565700000|2021-12-15 10:55:00|17192.62|17192.62|17191.21|17191.21|17192.62|17192.62|17191.21|17191.21|0
1639565710000|2021-12-15 10:55:10|17191.42|17191.42|17191.42|17191.42|17191.42|17191.42|17191.42|17191.42|0
1639565750000|2021-12-15 10:55:50|17190.6|17190.6|17191.42|17191.42|17191.42|17191.42|17190.6|17190.6|0
1639565760000|2021-12-15 10:56:00|17192.25|17192.25|17192.25|17192.25|17192.45|17192.45|17192.25|17192.25|0
1639565790000|2021-12-15 10:56:30|17189.42|17189.42|17189.42|17189.42|17189.42|17189.42|17189.42|17189.42|0
1639565800000|2021-12-15 10:56:40|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|17189.89|0
1639565820000|2021-12-15 10:57:00|17191.33|17191.33|17192.44|17192.44|17192.44|17192.44|17191.33|17191.33|0
1639565870000|2021-12-15 10:57:50|17192.22|17192.22|17192.22|17192.22|17192.22|17192.22|17192.22|17192.22|0
1639565900000|2021-12-15 10:58:20|17193.85|17193.85|17193.04|17193.04|17193.85|17193.85|17193.04|17193.04|0
1639565910000|2021-12-15 10:58:30|17193.85|17193.85|17193.85|17193.85|17193.85|17193.85|17193.85|17193.85|0
1639565920000|2021-12-15 10:58:40|17195.49|17195.49|17197.31|17197.31|17197.31|17197.31|17195.49|17195.49|0
1639565950000|2021-12-15 10:59:10|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|17198.75|0
1639565980000|2021-12-15 10:59:40|17198.52|17198.52|17198.52|17198.52|17198.52|17198.52|17198.52|17198.52|0
1639565990000|2021-12-15 10:59:50|17199.44|17199.44|17199.44|17199.44|17199.44|17199.44|17199.44|17199.44|0
1639566000000|2021-12-15 11:00:00|17198.62|17198.62|17194.84|17194.84|17198.62|17198.62|17194.84|17194.84|0
1639566010000|2021-12-15 11:00:10|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|17196.27|0
1639566020000|2021-12-15 11:00:20|17195.33|17195.33|17195.8|17195.8|17195.8|17195.8|17195.33|17195.33|0
1639566050000|2021-12-15 11:00:50|17195.25|17195.25|17195.25|17195.25|17195.25|17195.25|17195.25|17195.25|0
1639566080000|2021-12-15 11:01:20|17194.78|17194.78|17194.78|17194.78|17194.78|17194.78|17194.78|17194.78|0
1639566110000|2021-12-15 11:01:50|17194.31|17194.31|17193.23|17193.23|17194.31|17194.31|17193.23|17193.23|0
1639566140000|2021-12-15 11:02:20|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|17193.7|0
1639566150000|2021-12-15 11:02:30|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|17194.19|0
1639566170000|2021-12-15 11:02:50|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|0
1639566220000|2021-12-15 11:03:40|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|17189.5|0
1639566230000|2021-12-15 11:03:50|17188.57|17188.57|17188.57|17188.57|17188.57|17188.57|17188.57|17188.57|0
1639566280000|2021-12-15 11:04:40|17187.41|17187.41|17186.47|17186.47|17187.41|17187.41|17186.47|17186.47|0
1639566290000|2021-12-15 11:04:50|17187.41|17187.41|17187.41|17187.41|17187.88|17187.88|17186.94|17186.94|0
1639566300000|2021-12-15 11:05:00|17186.59|17186.59|17189.78|17189.78|17189.78|17189.78|17186.59|17186.59|0
1639566320000|2021-12-15 11:05:20|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|17188.84|0
1639566390000|2021-12-15 11:06:30|17188.03|17188.03|17188.03|17188.03|17188.03|17188.03|17188.03|17188.03|0
1639566400000|2021-12-15 11:06:40|17188.85|17188.85|17188.85|17188.85|17188.85|17188.85|17188.85|17188.85|0
1639566410000|2021-12-15 11:06:50|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|17189.07|0
1639566420000|2021-12-15 11:07:00|17189.99|17189.99|17189.99|17189.99|17189.99|17189.99|17189.99|17189.99|0
1639566440000|2021-12-15 11:07:20|17189.52|17189.52|17189.52|17189.52|17189.52|17189.52|17189.52|17189.52|0
1639566460000|2021-12-15 11:07:40|17189.3|17189.3|17189.3|17189.3|17189.3|17189.3|17189.3|17189.3|0
1639566480000|2021-12-15 11:08:00|17187.47|17187.47|17185.44|17185.44|17187.47|17187.47|17185.44|17185.44|0
1639566500000|2021-12-15 11:08:20|17185.91|17185.91|17184.48|17184.48|17185.91|17185.91|17184.48|17184.48|0
1639566560000|2021-12-15 11:09:20|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|17181.61|0
1639566590000|2021-12-15 11:09:50|17180.29|17180.29|17177.59|17177.59|17180.29|17180.29|17177.59|17177.59|0
1639566680000|2021-12-15 11:11:20|17177.12|17177.12|17177.12|17177.12|17177.12|17177.12|17177.12|17177.12|0
1639566700000|2021-12-15 11:11:40|17177.62|17177.62|17178.12|17178.12|17178.12|17178.12|17177.62|17177.62|0
1639566710000|2021-12-15 11:11:50|17177.65|17177.65|17177.65|17177.65|17177.65|17177.65|17177.65|17177.65|0
1639566730000|2021-12-15 11:12:10|17176.66|17176.66|17174.47|17174.47|17176.66|17176.66|17174.47|17174.47|0
1639566750000|2021-12-15 11:12:30|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|17172.58|0
1639566760000|2021-12-15 11:12:40|17171.1|17171.1|17164.46|17164.46|17171.1|17171.1|17164.46|17164.46|0
1639566770000|2021-12-15 11:12:50|17163.9|17163.9|17160.64|17160.64|17163.9|17163.9|17160.64|17160.64|0
1639566780000|2021-12-15 11:13:00|17160.41|17160.41|17160.41|17160.41|17160.41|17160.41|17160.41|17160.41|0
1639566790000|2021-12-15 11:13:10|17160.21|17160.21|17160.21|17160.21|17160.21|17160.21|17160.21|17160.21|0
1639566800000|2021-12-15 11:13:20|17159.74|17159.74|17159.74|17159.74|17159.74|17159.74|17159.74|17159.74|0
1639566830000|2021-12-15 11:13:50|17158.75|17158.75|17158.75|17158.75|17158.75|17158.75|17158.75|17158.75|0
1639566880000|2021-12-15 11:14:40|17158.3|17158.3|17158.3|17158.3|17158.3|17158.3|17158.3|17158.3|0
1639566890000|2021-12-15 11:14:50|17158.77|17158.77|17157.34|17157.34|17158.77|17158.77|17157.34|17157.34|0
1639566920000|2021-12-15 11:15:20|17156.87|17156.87|17156.87|17156.87|17156.87|17156.87|17156.87|17156.87|0
1639566930000|2021-12-15 11:15:30|17155.04|17155.04|17155.04|17155.04|17155.04|17155.04|17155.04|17155.04|0
1639566940000|2021-12-15 11:15:40|17156.48|17156.48|17155.56|17155.56|17156.48|17156.48|17155.56|17155.56|0
1639566950000|2021-12-15 11:15:50|17156.48|17156.48|17155.98|17155.98|17156.48|17156.48|17155.98|17155.98|0
1639566980000|2021-12-15 11:16:20|17156.45|17156.45|17156.45|17156.45|17156.45|17156.45|17156.45|17156.45|0
1639567020000|2021-12-15 11:17:00|17156.92|17156.92|17156.92|17156.92|17156.92|17156.92|17156.92|17156.92|0
1639567040000|2021-12-15 11:17:20|17157.38|17157.38|17157.38|17157.38|17157.38|17157.38|17157.38|17157.38|0
1639567050000|2021-12-15 11:17:30|17160.4|17160.4|17164.64|17164.64|17164.64|17164.64|17156.65|17156.65|0
1639567060000|2021-12-15 11:17:40|17164.14|17164.14|17164.05|17164.05|17164.14|17164.14|17164.05|17164.05|0
1639567080000|2021-12-15 11:18:00|17163.22|17163.22|17163.22|17163.22|17163.22|17163.22|17163.22|17163.22|0
1639567150000|2021-12-15 11:19:10|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|17161.59|0
1639567160000|2021-12-15 11:19:20|17160.77|17160.77|17160.31|17160.31|17160.77|17160.77|17160.31|17160.31|0
1639567170000|2021-12-15 11:19:30|17162.76|17162.76|17161.94|17161.94|17162.76|17162.76|17161.94|17161.94|0
1639567180000|2021-12-15 11:19:40|17162.93|17162.93|17162.93|17162.93|17162.93|17162.93|17162.93|17162.93|0
1639567200000|2021-12-15 11:20:00|17160.19|17160.19|17160.19|17160.19|17160.19|17160.19|17160.19|17160.19|0
1639567210000|2021-12-15 11:20:10|17162.02|17162.02|17166.13|17166.13|17166.13|17166.13|17162.02|17162.02|0
1639567220000|2021-12-15 11:20:20|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|17165.72|0
1639567230000|2021-12-15 11:20:30|17166.19|17166.19|17166.19|17166.19|17166.19|17166.19|17166.19|17166.19|0
1639567250000|2021-12-15 11:20:50|17167.12|17167.12|17166.66|17166.66|17167.12|17167.12|17166.66|17166.66|0
1639567320000|2021-12-15 11:22:00|17167.21|17167.21|17167.21|17167.21|17167.21|17167.21|17167.21|17167.21|0
1639567340000|2021-12-15 11:22:20|17168.65|17168.65|17170.06|17170.06|17170.06|17170.06|17168.65|17168.65|0
1639567350000|2021-12-15 11:22:30|17169.59|17169.59|17169.59|17169.59|17169.59|17169.59|17169.59|17169.59|0
1639567380000|2021-12-15 11:23:00|17168.18|17168.18|17168.18|17168.18|17168.18|17168.18|17168.18|17168.18|0
1639567400000|2021-12-15 11:23:20|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|17167.71|0
1639567420000|2021-12-15 11:23:40|17169.34|17169.34|17167.91|17167.91|17169.34|17169.34|17167.91|17167.91|0
1639567460000|2021-12-15 11:24:20|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|17169.34|0
1639567470000|2021-12-15 11:24:30|17170.76|17170.76|17171.67|17171.67|17172.58|17172.58|17170.76|17170.76|0
1639567500000|2021-12-15 11:25:00|17170.24|17170.24|17171.67|17171.67|17171.67|17171.67|17170.24|17170.24|0
1639567510000|2021-12-15 11:25:10|17170.24|17170.24|17168.8|17168.8|17170.24|17170.24|17168.8|17168.8|0
1639567520000|2021-12-15 11:25:20|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|17169.27|0
1639567550000|2021-12-15 11:25:50|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|17168.8|0
1639567670000|2021-12-15 11:27:50|17170.71|17170.71|17170.24|17170.24|17170.71|17170.71|17170.24|17170.24|0
1639567680000|2021-12-15 11:28:00|17167.37|17167.37|17165.94|17165.94|17167.37|17167.37|17165.94|17165.94|0
1639567690000|2021-12-15 11:28:10|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1639567710000|2021-12-15 11:28:30|17167.37|17167.37|17167.37|17167.37|17167.37|17167.37|17167.37|17167.37|0
1639567720000|2021-12-15 11:28:40|17169|17169|17169|17169|17169|17169|17169|17169|0
1639567730000|2021-12-15 11:28:50|17169.94|17169.94|17175.01|17175.01|17177.06|17177.06|17169.94|17169.94|0
1639567740000|2021-12-15 11:29:00|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|17176.69|0
1639567750000|2021-12-15 11:29:10|17178.12|17178.12|17177.2|17177.2|17178.12|17178.12|17177.2|17177.2|0
1639567760000|2021-12-15 11:29:20|17177.41|17177.41|17177.62|17177.62|17177.62|17177.62|17177.41|17177.41|0
1639567770000|2021-12-15 11:29:30|17178.43|17178.43|17178.43|17178.43|17178.43|17178.43|17178.43|17178.43|0
1639567780000|2021-12-15 11:29:40|17178.84|17178.84|17181.08|17181.08|17181.08|17181.08|17178.84|17178.84|0
1639567790000|2021-12-15 11:29:50|17181.28|17181.28|17180.52|17180.52|17181.95|17181.95|17180.52|17180.52|0
1639567810000|2021-12-15 11:30:10|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|17179.9|0
1639567820000|2021-12-15 11:30:20|17180.82|17180.82|17180.82|17180.82|17180.82|17180.82|17180.82|17180.82|0
1639567830000|2021-12-15 11:30:30|17182.25|17182.25|17182.25|17182.25|17182.25|17182.25|17182.25|17182.25|0
1639567850000|2021-12-15 11:30:50|17183.19|17183.19|17183.19|17183.19|17183.19|17183.19|17183.19|17183.19|0
1639567910000|2021-12-15 11:31:50|17183.66|17183.66|17183.66|17183.66|17183.66|17183.66|17183.66|17183.66|0
1639567920000|2021-12-15 11:32:00|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|17182.24|0
1639567930000|2021-12-15 11:32:10|17180.81|17180.81|17180.81|17180.81|17182.24|17182.24|17180.81|17180.81|0
1639567940000|2021-12-15 11:32:20|17182.24|17182.24|17180.81|17180.81|17182.24|17182.24|17180.81|17180.81|0
1639567950000|2021-12-15 11:32:30|17183.68|17183.68|17183.68|17183.68|17183.68|17183.68|17183.68|17183.68|0
1639567970000|2021-12-15 11:32:50|17182.74|17182.74|17178.89|17178.89|17182.74|17182.74|17178.89|17178.89|0
1639567990000|2021-12-15 11:33:10|17179.71|17179.71|17179.71|17179.71|17179.71|17179.71|17179.71|17179.71|0
1639568000000|2021-12-15 11:33:20|17182.57|17182.57|17182.57|17182.57|17182.57|17182.57|17182.57|17182.57|0
1639568010000|2021-12-15 11:33:30|17183.04|17183.04|17187.42|17187.42|17187.42|17187.42|17183.04|17183.04|0
1639568020000|2021-12-15 11:33:40|17187.89|17187.89|17189.87|17189.87|17189.87|17189.87|17187.89|17187.89|0
1639568030000|2021-12-15 11:33:50|17190.79|17190.79|17190.79|17190.79|17190.79|17190.79|17190.79|17190.79|0
1639568050000|2021-12-15 11:34:10|17193.24|17193.24|17190.79|17190.79|17193.24|17193.24|17190.79|17190.79|0
1639568080000|2021-12-15 11:34:40|17196.3|17196.3|17195.58|17195.58|17198.03|17198.03|17195.58|17195.58|0
1639568110000|2021-12-15 11:35:10|17197.21|17197.21|17196.4|17196.4|17197.21|17197.21|17196.4|17196.4|0
1639568120000|2021-12-15 11:35:20|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|17196.86|0
1639568130000|2021-12-15 11:35:30|17199.73|17199.73|17199.73|17199.73|17199.73|17199.73|17199.73|17199.73|0
1639568150000|2021-12-15 11:35:50|17201.16|17201.16|17201.16|17201.16|17201.16|17201.16|17201.16|17201.16|0
1639568160000|2021-12-15 11:36:00|17200.25|17200.25|17199.78|17199.78|17200.25|17200.25|17199.78|17199.78|0
1639568200000|2021-12-15 11:36:40|17199.31|17199.31|17199.31|17199.31|17199.31|17199.31|17199.31|17199.31|0
1639568230000|2021-12-15 11:37:10|17198.49|17198.49|17195.48|17195.48|17198.49|17198.49|17195.48|17195.48|0
1639568240000|2021-12-15 11:37:20|17195.01|17195.01|17195.93|17195.93|17195.93|17195.93|17195.01|17195.01|0
1639568340000|2021-12-15 11:39:00|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|17194.44|0
1639568360000|2021-12-15 11:39:20|17197.3|17197.3|17196.84|17196.84|17197.3|17197.3|17196.84|17196.84|0
1639568370000|2021-12-15 11:39:30|17196.02|17196.02|17193.16|17193.16|17196.02|17196.02|17193.16|17193.16|0
1639568380000|2021-12-15 11:39:40|17192.24|17192.24|17191.42|17191.42|17192.24|17192.24|17191.42|17191.42|0
1639568410000|2021-12-15 11:40:10|17190.87|17190.87|17190.25|17190.25|17190.87|17190.87|17190.25|17190.25|0
1639568420000|2021-12-15 11:40:20|17190.46|17190.46|17190.66|17190.66|17190.66|17190.66|17190.46|17190.46|0
1639568530000|2021-12-15 11:42:10|17190.17|17190.17|17189.67|17189.67|17190.17|17190.17|17189.67|17189.67|0
1639568540000|2021-12-15 11:42:20|17189.2|17189.2|17189.2|17189.2|17189.2|17189.2|17189.2|17189.2|0
1639568550000|2021-12-15 11:42:30|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|17190.64|0
1639568570000|2021-12-15 11:42:50|17189|17189|17187.79|17187.79|17189.45|17189.45|17187.79|17187.79|0
1639568590000|2021-12-15 11:43:10|17186.36|17186.36|17186.36|17186.36|17186.36|17186.36|17186.36|17186.36|0
1639568610000|2021-12-15 11:43:30|17186.83|17186.83|17186.83|17186.83|17186.83|17186.83|17186.83|17186.83|0
1639568640000|2021-12-15 11:44:00|17188.26|17188.26|17189.08|17189.08|17189.9|17189.9|17188.26|17188.26|0
1639568680000|2021-12-15 11:44:40|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|0
1639568690000|2021-12-15 11:44:50|17187.93|17187.93|17184.46|17184.46|17187.93|17187.93|17184.46|17184.46|0
1639568710000|2021-12-15 11:45:10|17184.96|17184.96|17184.24|17184.24|17185.87|17185.87|17184.24|17184.24|0
1639568720000|2021-12-15 11:45:20|17185.05|17185.05|17185.55|17185.55|17185.55|17185.55|17185.05|17185.05|0
1639568730000|2021-12-15 11:45:30|17186.02|17186.02|17186.02|17186.02|17186.02|17186.02|17186.02|17186.02|0
1639568750000|2021-12-15 11:45:50|17185.08|17185.08|17185.08|17185.08|17185.08|17185.08|17185.08|17185.08|0
1639568780000|2021-12-15 11:46:20|17184.61|17184.61|17184.61|17184.61|17184.61|17184.61|17184.61|17184.61|0
1639568790000|2021-12-15 11:46:30|17184.12|17184.12|17184.12|17184.12|17184.12|17184.12|17184.12|17184.12|0
1639568810000|2021-12-15 11:46:50|17184.32|17184.32|17184.32|17184.32|17184.32|17184.32|17184.32|17184.32|0
1639568840000|2021-12-15 11:47:20|17183.86|17183.86|17183.86|17183.86|17183.86|17183.86|17183.86|17183.86|0
1639568910000|2021-12-15 11:48:30|17182.42|17182.42|17179.11|17179.11|17182.42|17182.42|17179.11|17179.11|0
1639568930000|2021-12-15 11:48:50|17178.64|17178.64|17178.64|17178.64|17178.64|17178.64|17178.64|17178.64|0
1639568950000|2021-12-15 11:49:10|17177.23|17177.23|17177.23|17177.23|17177.23|17177.23|17177.23|17177.23|0
1639568990000|2021-12-15 11:49:50|17176.32|17176.32|17176.32|17176.32|17176.32|17176.32|17176.32|17176.32|0
1639569000000|2021-12-15 11:50:00|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|0
1639569010000|2021-12-15 11:50:10|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|0
1639569020000|2021-12-15 11:50:20|17173.03|17173.03|17173.03|17173.03|17173.03|17173.03|17173.03|17173.03|0
1639569030000|2021-12-15 11:50:30|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|17173.94|0
1639569050000|2021-12-15 11:50:50|17174.41|17174.41|17174.41|17174.41|17174.41|17174.41|17174.41|17174.41|0
1639569070000|2021-12-15 11:51:10|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|17174.88|0
1639569080000|2021-12-15 11:51:20|17176|17176|17176|17176|17176|17176|17176|17176|0
1639569090000|2021-12-15 11:51:30|17176.47|17176.47|17177.41|17177.41|17177.41|17177.41|17176.47|17176.47|0
1639569100000|2021-12-15 11:51:40|17179.29|17179.29|17178.35|17178.35|17179.29|17179.29|17178.35|17178.35|0
1639569140000|2021-12-15 11:52:20|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|17179.34|0
1639569150000|2021-12-15 11:52:30|17182.21|17182.21|17184.06|17184.06|17184.06|17184.06|17182.21|17182.21|0
1639569180000|2021-12-15 11:53:00|17183.12|17183.12|17183.12|17183.12|17183.12|17183.12|17183.12|17183.12|0
1639569230000|2021-12-15 11:53:50|17182.66|17182.66|17182.66|17182.66|17182.66|17182.66|17182.66|17182.66|0
1639569240000|2021-12-15 11:54:00|17183.13|17183.13|17180.78|17180.78|17183.13|17183.13|17180.78|17180.78|0
1639569250000|2021-12-15 11:54:10|17181|17181|17181|17181|17181|17181|17181|17181|0
1639569260000|2021-12-15 11:54:20|17180.54|17180.54|17180.54|17180.54|17180.54|17180.54|17180.54|17180.54|0
1639569290000|2021-12-15 11:54:50|17178.31|17178.31|17176.34|17176.34|17178.31|17178.31|17176.34|17176.34|0
1639569300000|2021-12-15 11:55:00|17175.93|17175.93|17177.36|17177.36|17177.83|17177.83|17175.93|17175.93|0
1639569340000|2021-12-15 11:55:40|17174.91|17174.91|17174|17174|17174.91|17174.91|17174|17174|0
1639569370000|2021-12-15 11:56:10|17173.78|17173.78|17173.78|17173.78|17173.78|17173.78|17173.78|17173.78|0
1639569390000|2021-12-15 11:56:30|17174|17174|17173.59|17173.59|17174.2|17174.2|17173.59|17173.59|0
1639569450000|2021-12-15 11:57:30|17173.12|17173.12|17173.59|17173.59|17173.59|17173.59|17173.12|17173.12|0
1639569460000|2021-12-15 11:57:40|17174.5|17174.5|17174.5|17174.5|17174.5|17174.5|17174.5|17174.5|0
1639569480000|2021-12-15 11:58:00|17175|17175|17175|17175|17175|17175|17175|17175|0
1639569490000|2021-12-15 11:58:10|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|17175.47|0
1639569540000|2021-12-15 11:59:00|17176.96|17176.96|17176.96|17176.96|17176.96|17176.96|17176.96|17176.96|0
1639569560000|2021-12-15 11:59:20|17176.49|17176.49|17176.49|17176.49|17176.49|17176.49|17176.49|17176.49|0
1639569580000|2021-12-15 11:59:40|17178.94|17178.94|17181.17|17181.17|17181.17|17181.17|17178.94|17178.94|0
1639569590000|2021-12-15 11:59:50|17182.58|17182.58|17182.58|17182.58|17182.58|17182.58|17182.58|17182.58|0
1639569660000|2021-12-15 12:01:00|17182.38|17182.38|17182.38|17182.38|17182.38|17182.38|17182.38|17182.38|0
1639569720000|2021-12-15 12:02:00|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|17181.46|0
1639569750000|2021-12-15 12:02:30|17182.9|17182.9|17183.72|17183.72|17183.72|17183.72|17182.9|17182.9|0
1639569760000|2021-12-15 12:02:40|17184.63|17184.63|17177.79|17177.79|17185.1|17185.1|17177.79|17177.79|0
1639569810000|2021-12-15 12:03:30|17176.87|17176.87|17174.3|17174.3|17176.87|17176.87|17174.3|17174.3|0
1639569830000|2021-12-15 12:03:50|17171.78|17171.78|17169.98|17169.98|17172.34|17172.34|17169.86|17169.86|0
1639569840000|2021-12-15 12:04:00|17169.51|17169.51|17169.51|17169.51|17169.51|17169.51|17169.51|17169.51|0
1639569870000|2021-12-15 12:04:30|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|17165.86|0
1639569880000|2021-12-15 12:04:40|17161.56|17161.56|17161.56|17161.56|17161.56|17161.56|17161.56|17161.56|0
1639569900000|2021-12-15 12:05:00|17160.56|17160.56|17159.75|17159.75|17160.56|17160.56|17159.75|17159.75|0
1639569910000|2021-12-15 12:05:10|17161.18|17161.18|17161.18|17161.18|17161.18|17161.18|17161.18|17161.18|0
1639569960000|2021-12-15 12:06:00|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|17160.15|0
1639569980000|2021-12-15 12:06:20|17159.22|17159.22|17159.22|17159.22|17159.22|17159.22|17159.22|17159.22|0
1639569990000|2021-12-15 12:06:30|17158.73|17158.73|17158.23|17158.23|17158.73|17158.73|17158.23|17158.23|0
1639570020000|2021-12-15 12:07:00|17158.02|17158.02|17158.02|17158.02|17158.02|17158.02|17158.02|17158.02|0
1639570050000|2021-12-15 12:07:30|17158.49|17158.49|17161.86|17161.86|17161.86|17161.86|17158.49|17158.49|0
1639570060000|2021-12-15 12:07:40|17161.04|17161.04|17161.04|17161.04|17161.04|17161.04|17161.04|17161.04|0
1639570070000|2021-12-15 12:07:50|17159.61|17159.61|17157.97|17157.97|17159.61|17159.61|17157.97|17157.97|0
1639570080000|2021-12-15 12:08:00|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|17161.42|0
1639570100000|2021-12-15 12:08:20|17162.83|17162.83|17162.83|17162.83|17162.83|17162.83|17162.83|17162.83|0
1639570140000|2021-12-15 12:09:00|17163.94|17163.94|17163.72|17163.72|17164.39|17164.39|17163.72|17163.72|0
1639570200000|2021-12-15 12:10:00|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|17164.64|0
1639570240000|2021-12-15 12:10:40|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|17163.69|0
1639570270000|2021-12-15 12:11:10|17165.11|17165.11|17165.11|17165.11|17165.11|17165.11|17165.11|17165.11|0
1639570290000|2021-12-15 12:11:30|17166.54|17166.54|17166.54|17166.54|17166.54|17166.54|17166.54|17166.54|0
1639570320000|2021-12-15 12:12:00|17167.1|17167.1|17166.7|17166.7|17167.15|17167.15|17166.65|17166.65|0
1639570360000|2021-12-15 12:12:40|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|17167.11|0
1639570370000|2021-12-15 12:12:50|17166.17|17166.17|17166.17|17166.17|17166.17|17166.17|17166.17|17166.17|0
1639570410000|2021-12-15 12:13:30|17165.7|17165.7|17167.3|17167.3|17167.3|17167.3|17165.7|17165.7|0
1639570420000|2021-12-15 12:13:40|17167.75|17167.75|17167.75|17167.75|17167.75|17167.75|17167.75|17167.75|0
1639570490000|2021-12-15 12:14:50|17169.15|17169.15|17173.78|17173.78|17174.71|17174.71|17169.15|17169.15|0
1639570500000|2021-12-15 12:15:00|17175.41|17175.41|17176.35|17176.35|17176.35|17176.35|17175.41|17175.41|0
1639570520000|2021-12-15 12:15:20|17177.28|17177.28|17177.28|17177.28|17177.28|17177.28|17177.28|17177.28|0
1639570530000|2021-12-15 12:15:30|17176.84|17176.84|17176.02|17176.02|17176.84|17176.84|17176.02|17176.02|0
1639570540000|2021-12-15 12:15:40|17175.11|17175.11|17172.68|17172.68|17175.11|17175.11|17172.53|17172.53|0
1639570560000|2021-12-15 12:16:00|17171.77|17171.77|17171.27|17171.27|17172.68|17172.68|17171.27|17171.27|0
1639570570000|2021-12-15 12:16:10|17172.18|17172.18|17173|17173|17173|17173|17172.18|17172.18|0
1639570700000|2021-12-15 12:18:20|17174.43|17174.43|17175.25|17175.25|17175.25|17175.25|17174.43|17174.43|0
1639570710000|2021-12-15 12:18:30|17176.68|17176.68|17176.68|17176.68|17176.68|17176.68|17176.68|17176.68|0
1639570720000|2021-12-15 12:18:40|17177.59|17177.59|17177.59|17177.59|17177.59|17177.59|17177.59|17177.59|0
1639570730000|2021-12-15 12:18:50|17176.68|17176.68|17176.68|17176.68|17176.68|17176.68|17176.68|17176.68|0
1639570760000|2021-12-15 12:19:20|17177.5|17177.5|17176.68|17176.68|17177.5|17177.5|17175.75|17175.75|0
1639570780000|2021-12-15 12:19:40|17177.09|17177.09|17176.89|17176.89|17177.09|17177.09|17176.89|17176.89|0
1639570800000|2021-12-15 12:20:00|17178.3|17178.3|17183.28|17183.28|17183.28|17183.28|17178.3|17178.3|0
1639570810000|2021-12-15 12:20:10|17184.71|17184.71|17184.71|17184.71|17184.71|17184.71|17184.71|17184.71|0
1639570820000|2021-12-15 12:20:20|17183.28|17183.28|17183.28|17183.28|17183.28|17183.28|17183.28|17183.28|0
1639570830000|2021-12-15 12:20:30|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|17181.79|0
1639570870000|2021-12-15 12:21:10|17181.23|17181.23|17181.23|17181.23|17181.23|17181.23|17181.23|17181.23|0
1639570900000|2021-12-15 12:21:40|17182.05|17182.05|17182.05|17182.05|17182.05|17182.05|17182.05|17182.05|0
1639570930000|2021-12-15 12:22:10|17181.1|17181.1|17181.1|17181.1|17181.1|17181.1|17181.1|17181.1|0
1639570960000|2021-12-15 12:22:40|17181.31|17181.31|17181.31|17181.31|17181.31|17181.31|17181.31|17181.31|0
1639571000000|2021-12-15 12:23:20|17182.25|17182.25|17182.25|17182.25|17182.25|17182.25|17182.25|17182.25|0
1639571020000|2021-12-15 12:23:40|17179.39|17179.39|17179.39|17179.39|17179.39|17179.39|17179.39|17179.39|0
1639571050000|2021-12-15 12:24:10|17178.89|17178.89|17179.39|17179.39|17179.39|17179.39|17178.89|17178.89|0
1639571060000|2021-12-15 12:24:20|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|17178.92|0
1639571070000|2021-12-15 12:24:30|17179.39|17179.39|17179.39|17179.39|17179.39|17179.39|17179.39|17179.39|0
1639571100000|2021-12-15 12:25:00|17179.88|17179.88|17177.43|17177.43|17179.88|17179.88|17177.43|17177.43|0
1639571110000|2021-12-15 12:25:10|17176.44|17176.44|17176.44|17176.44|17176.44|17176.44|17176.44|17176.44|0
1639571120000|2021-12-15 12:25:20|17177.35|17177.35|17177.35|17177.35|17177.35|17177.35|17177.35|17177.35|0
1639571130000|2021-12-15 12:25:30|17175.53|17175.53|17175.53|17175.53|17175.53|17175.53|17175.53|17175.53|0
1639571160000|2021-12-15 12:26:00|17174.09|17174.09|17173.15|17173.15|17174.09|17174.09|17172.68|17172.68|0
1639571170000|2021-12-15 12:26:10|17174.58|17174.58|17174.58|17174.58|17174.58|17174.58|17174.58|17174.58|0
1639571180000|2021-12-15 12:26:20|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|0
1639571190000|2021-12-15 12:26:30|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|0
1639571200000|2021-12-15 12:26:40|17174.58|17174.58|17174.58|17174.58|17174.58|17174.58|17174.58|17174.58|0
1639571260000|2021-12-15 12:27:40|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|17174.12|0
1639571270000|2021-12-15 12:27:50|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|17174.59|0
1639571280000|2021-12-15 12:28:00|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|17173.65|0
1639571290000|2021-12-15 12:28:10|17173.24|17173.24|17173.24|17173.24|17173.24|17173.24|17173.24|17173.24|0
1639571300000|2021-12-15 12:28:20|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|0
1639571330000|2021-12-15 12:28:50|17171.49|17171.49|17171.49|17171.49|17171.49|17171.49|17171.49|17171.49|0
1639571350000|2021-12-15 12:29:10|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|17172.31|0
1639571380000|2021-12-15 12:29:40|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|17171.86|0
1639571400000|2021-12-15 12:30:00|17172.36|17172.36|17172.36|17172.36|17172.36|17172.36|17172.36|17172.36|0
1639571410000|2021-12-15 12:30:10|17173.79|17173.79|17173.79|17173.79|17173.79|17173.79|17173.79|17173.79|0
1639571430000|2021-12-15 12:30:30|17174.35|17174.35|17174.35|17174.35|17174.35|17174.35|17174.35|17174.35|0
1639571470000|2021-12-15 12:31:10|17172.91|17172.91|17168.93|17168.93|17172.91|17172.91|17168.93|17168.93|0
1639571490000|2021-12-15 12:31:30|17169.4|17169.4|17169.4|17169.4|17169.4|17169.4|17168.93|17168.93|0
1639571500000|2021-12-15 12:31:40|17170.32|17170.32|17170.32|17170.32|17170.32|17170.32|17170.32|17170.32|0
1639571540000|2021-12-15 12:32:20|17173.18|17173.18|17173.18|17173.18|17173.18|17173.18|17173.18|17173.18|0
1639571550000|2021-12-15 12:32:30|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|17172.27|0
1639571590000|2021-12-15 12:33:10|17171.65|17171.65|17171.65|17171.65|17171.65|17171.65|17171.65|17171.65|0
1639571620000|2021-12-15 12:33:40|17172.12|17172.12|17172.12|17172.12|17172.12|17172.12|17172.12|17172.12|0
1639571640000|2021-12-15 12:34:00|17173.56|17173.56|17174.99|17174.99|17174.99|17174.99|17173.56|17173.56|0
1639571660000|2021-12-15 12:34:20|17175.98|17175.98|17176.92|17176.92|17176.92|17176.92|17175.98|17175.98|0
1639571760000|2021-12-15 12:36:00|17178.35|17178.35|17178.35|17178.35|17178.35|17178.35|17178.35|17178.35|0
1639571780000|2021-12-15 12:36:20|17177.07|17177.07|17174.2|17174.2|17177.07|17177.07|17174.2|17174.2|0
1639571810000|2021-12-15 12:36:50|17173.64|17173.64|17173.64|17173.64|17173.64|17173.64|17173.64|17173.64|0
1639571820000|2021-12-15 12:37:00|17173.17|17173.17|17173.17|17173.17|17173.17|17173.17|17173.17|17173.17|0
1639571830000|2021-12-15 12:37:10|17172.97|17172.97|17172.97|17172.97|17172.97|17172.97|17172.97|17172.97|0
1639571840000|2021-12-15 12:37:20|17171.54|17171.54|17171.89|17171.89|17172.35|17172.35|17171.42|17171.42|0
1639571860000|2021-12-15 12:37:40|17173.71|17173.71|17173.71|17173.71|17173.71|17173.71|17173.71|17173.71|0
1639571890000|2021-12-15 12:38:10|17172.33|17172.33|17170.84|17170.84|17172.33|17172.33|17170.84|17170.84|0
1639571910000|2021-12-15 12:38:30|17172.47|17172.47|17171.91|17171.91|17172.47|17172.47|17171.91|17171.91|0
1639571920000|2021-12-15 12:38:40|17173.54|17173.54|17172.61|17172.61|17173.54|17173.54|17172.61|17172.61|0
1639572000000|2021-12-15 12:40:00|17170.97|17170.97|17170.97|17170.97|17170.97|17170.97|17170.97|17170.97|0
1639572020000|2021-12-15 12:40:20|17170.51|17170.51|17170.51|17170.51|17170.51|17170.51|17170.51|17170.51|0
1639572040000|2021-12-15 12:40:40|17174.81|17174.81|17174.81|17174.81|17174.81|17174.81|17174.81|17174.81|0
1639572070000|2021-12-15 12:41:10|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|17175.74|0
1639572090000|2021-12-15 12:41:30|17174.31|17174.31|17174.31|17174.31|17174.31|17174.31|17174.31|17174.31|0
1639572120000|2021-12-15 12:42:00|17173.84|17173.84|17152.83|17152.83|17173.84|17173.84|17152.1|17152.1|0
1639572130000|2021-12-15 12:42:10|17153.74|17153.74|17155.57|17155.57|17155.57|17155.57|17153.74|17153.74|0
1639572150000|2021-12-15 12:42:30|17155.36|17155.36|17155.36|17155.36|17156.28|17156.28|17155.36|17155.36|0
1639572160000|2021-12-15 12:42:40|17156.18|17156.18|17154.55|17154.55|17156.18|17156.18|17154.55|17154.55|0
1639572170000|2021-12-15 12:42:50|17153.73|17153.73|17153.73|17153.73|17153.73|17153.73|17153.73|17153.73|0
1639572200000|2021-12-15 12:43:20|17153.26|17153.26|17153.26|17153.26|17153.26|17153.26|17153.26|17153.26|0
1639572220000|2021-12-15 12:43:40|17154.18|17154.18|17154.18|17154.18|17155.09|17155.09|17154.18|17154.18|0
1639572280000|2021-12-15 12:44:40|17154.65|17154.65|17154.65|17154.65|17154.65|17154.65|17154.65|17154.65|0
1639572300000|2021-12-15 12:45:00|17155.59|17155.59|17155.79|17155.79|17155.79|17155.79|17155.59|17155.59|0
1639572310000|2021-12-15 12:45:10|17152.08|17152.08|17152.08|17152.08|17152.08|17152.08|17152.08|17152.08|0
1639572360000|2021-12-15 12:46:00|17152.99|17152.99|17153.9|17153.9|17153.9|17153.9|17152.99|17152.99|0
1639572370000|2021-12-15 12:46:10|17154.82|17154.82|17154.4|17154.4|17154.82|17154.82|17153.9|17153.9|0
1639572380000|2021-12-15 12:46:20|17153.47|17153.47|17153.93|17153.93|17153.93|17153.93|17153.47|17153.47|0
1639572400000|2021-12-15 12:46:40|17152.11|17152.11|17147.59|17147.59|17152.11|17152.11|17146.47|17146.47|0
1639572420000|2021-12-15 12:47:00|17147.12|17147.12|17147.93|17147.93|17147.93|17147.93|17146.3|17146.3|0
1639572460000|2021-12-15 12:47:40|17147.47|17147.47|17147.47|17147.47|17147.47|17147.47|17147.47|17147.47|0
1639572480000|2021-12-15 12:48:00|17146.55|17146.55|17146.55|17146.55|17146.55|17146.55|17146.55|17146.55|0
1639572490000|2021-12-15 12:48:10|17145.62|17145.62|17145.62|17145.62|17145.62|17145.62|17145.62|17145.62|0
1639572510000|2021-12-15 12:48:30|17147.06|17147.06|17147.06|17147.06|17147.06|17147.06|17147.06|17147.06|0
1639572540000|2021-12-15 12:49:00|17147.52|17147.52|17145.85|17145.85|17147.52|17147.52|17145.85|17145.85|0
1639572570000|2021-12-15 12:49:30|17146.05|17146.05|17146.05|17146.05|17146.05|17146.05|17146.05|17146.05|0
1639572600000|2021-12-15 12:50:00|17145.61|17145.61|17145.61|17145.61|17145.61|17145.61|17145.61|17145.61|0
1639572650000|2021-12-15 12:50:50|17145.83|17145.83|17144|17144|17145.83|17145.83|17144|17144|0
1639572670000|2021-12-15 12:51:10|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|17142.57|0
1639572680000|2021-12-15 12:51:20|17141.63|17141.63|17141.16|17141.16|17141.63|17141.63|17141.16|17141.16|0
1639572700000|2021-12-15 12:51:40|17138.71|17138.71|17138.71|17138.71|17138.71|17138.71|17138.71|17138.71|0
1639572710000|2021-12-15 12:51:50|17137.72|17137.72|17137.72|17137.72|17137.72|17137.72|17137.72|17137.72|0
1639572810000|2021-12-15 12:53:30|17138.28|17138.28|17138.78|17138.78|17138.78|17138.78|17138.28|17138.28|0
1639572880000|2021-12-15 12:54:40|17135.12|17135.12|17134.31|17134.31|17135.12|17135.12|17134.31|17134.31|0
1639572890000|2021-12-15 12:54:50|17133.83|17133.83|17133.36|17133.36|17133.83|17133.83|17133.36|17133.36|0
1639572900000|2021-12-15 12:55:00|17131.93|17131.93|17131.93|17131.93|17131.93|17131.93|17131.93|17131.93|0
1639572920000|2021-12-15 12:55:20|17135.42|17135.42|17136.35|17136.35|17136.35|17136.35|17135.42|17135.42|0
1639572980000|2021-12-15 12:56:20|17139.22|17139.22|17139.22|17139.22|17139.22|17139.22|17139.22|17139.22|0
1639573000000|2021-12-15 12:56:40|17142.48|17142.48|17142.48|17142.48|17142.48|17142.48|17142.48|17142.48|0
1639573020000|2021-12-15 12:57:00|17140.66|17140.66|17141.1|17141.1|17141.1|17141.1|17140.66|17140.66|0
1639573030000|2021-12-15 12:57:10|17142.02|17142.02|17142.02|17142.02|17142.02|17142.02|17141.1|17141.1|0
1639573040000|2021-12-15 12:57:20|17142.46|17142.46|17142.02|17142.02|17142.46|17142.46|17142.02|17142.02|0
1639573060000|2021-12-15 12:57:40|17140.58|17140.58|17140.58|17140.58|17140.58|17140.58|17140.58|17140.58|0
1639573070000|2021-12-15 12:57:50|17140.12|17140.12|17140.12|17140.12|17140.12|17140.12|17140.12|17140.12|0
1639573080000|2021-12-15 12:58:00|17140.34|17140.34|17140.34|17140.34|17140.34|17140.34|17140.34|17140.34|0
1639573110000|2021-12-15 12:58:30|17139.41|17139.41|17138.38|17138.38|17139.41|17139.41|17138.38|17138.38|0
1639573140000|2021-12-15 12:59:00|17137.56|17137.56|17138.38|17138.38|17140.73|17140.73|17137.56|17137.56|0
1639573150000|2021-12-15 12:59:10|17138.85|17138.85|17138.01|17138.01|17140.75|17140.75|17137.89|17137.89|0
1639573160000|2021-12-15 12:59:20|17137.51|17137.51|17136.23|17136.23|17137.51|17137.51|17136.23|17136.23|0
1639573170000|2021-12-15 12:59:30|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|17136.67|0
1639573180000|2021-12-15 12:59:40|17135.56|17135.56|17134.13|17134.13|17135.56|17135.56|17134.13|17134.13|0
1639573190000|2021-12-15 12:59:50|17133.19|17133.19|17133.19|17133.19|17133.19|17133.19|17133.19|17133.19|0
1639573200000|2021-12-15 13:00:00|17133.66|17133.66|17133.66|17133.66|17133.66|17133.66|17133.66|17133.66|0
1639573210000|2021-12-15 13:00:10|17132.23|17132.23|17132.23|17132.23|17132.23|17132.23|17132.23|17132.23|0
1639573220000|2021-12-15 13:00:20|17133.66|17133.66|17133.66|17133.66|17133.66|17133.66|17133.66|17133.66|0
1639573260000|2021-12-15 13:01:00|17134.16|17134.16|17131.58|17131.58|17134.16|17134.16|17130.59|17130.59|0
1639573270000|2021-12-15 13:01:10|17133.07|17133.07|17132.81|17132.81|17133.98|17133.98|17131.11|17131.11|0
1639573290000|2021-12-15 13:01:30|17132.59|17132.59|17132.59|17132.59|17132.59|17132.59|17132.59|17132.59|0
1639573300000|2021-12-15 13:01:40|17134.02|17134.02|17134.02|17134.02|17134.02|17134.02|17134.02|17134.02|0
1639573320000|2021-12-15 13:02:00|17133.55|17133.55|17133.55|17133.55|17133.55|17133.55|17133.55|17133.55|0
1639573340000|2021-12-15 13:02:20|17133.09|17133.09|17133.09|17133.09|17133.09|17133.09|17133.09|17133.09|0
1639573370000|2021-12-15 13:02:50|17132.09|17132.09|17132.09|17132.09|17132.09|17132.09|17132.09|17132.09|0
1639573380000|2021-12-15 13:03:00|17131.65|17131.65|17130.83|17130.83|17131.65|17131.65|17130.83|17130.83|0
1639573410000|2021-12-15 13:03:30|17129.4|17129.4|17129.4|17129.4|17129.4|17129.4|17129.4|17129.4|0
1639573460000|2021-12-15 13:04:20|17129.86|17129.86|17128.46|17128.46|17129.86|17129.86|17128.46|17128.46|0
1639573470000|2021-12-15 13:04:30|17127.99|17127.99|17123.96|17123.96|17127.99|17127.99|17123.96|17123.96|0
1639573480000|2021-12-15 13:04:40|17124.88|17124.88|17123.96|17123.96|17124.88|17124.88|17123.96|17123.96|0
1639573490000|2021-12-15 13:04:50|17123.41|17123.41|17121.26|17121.26|17123.41|17123.41|17121.26|17121.26|0
1639573540000|2021-12-15 13:05:40|17118.39|17118.39|17118.39|17118.39|17118.39|17118.39|17118.39|17118.39|0
1639573580000|2021-12-15 13:06:20|17117|17117|17117|17117|17117|17117|17117|17117|0
1639573640000|2021-12-15 13:07:20|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|17116.53|0
1639573650000|2021-12-15 13:07:30|17117|17117|17117|17117|17117|17117|17117|17117|0
1639573680000|2021-12-15 13:08:00|17116.18|17116.18|17115.24|17115.24|17116.18|17116.18|17115.24|17115.24|0
1639573690000|2021-12-15 13:08:10|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|17113.57|0
1639573700000|2021-12-15 13:08:20|17113.1|17113.1|17113.1|17113.1|17113.1|17113.1|17113.1|17113.1|0
1639573730000|2021-12-15 13:08:50|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|0
1639573740000|2021-12-15 13:09:00|17112.75|17112.75|17114.21|17114.21|17114.69|17114.69|17112.75|17112.75|0
1639573760000|2021-12-15 13:09:20|17113.75|17113.75|17112.26|17112.26|17113.75|17113.75|17112.26|17112.26|0
1639573820000|2021-12-15 13:10:20|17110.83|17110.83|17110.95|17110.95|17111.86|17111.86|17110.01|17110.01|0
1639573830000|2021-12-15 13:10:30|17111.88|17111.88|17110.02|17110.02|17111.88|17111.88|17110.02|17110.02|0
1639573850000|2021-12-15 13:10:50|17109.55|17109.55|17109.55|17109.55|17109.55|17109.55|17109.55|17109.55|0
1639573890000|2021-12-15 13:11:30|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|17110.95|0
1639573900000|2021-12-15 13:11:40|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|17110.06|0
1639573970000|2021-12-15 13:12:50|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|17111.49|0
1639573980000|2021-12-15 13:13:00|17111.71|17111.71|17111.71|17111.71|17111.71|17111.71|17111.71|17111.71|0
1639573990000|2021-12-15 13:13:10|17111.49|17111.49|17111.27|17111.27|17111.49|17111.49|17111.27|17111.27|0
1639574000000|2021-12-15 13:13:20|17110.8|17110.8|17110.8|17110.8|17110.8|17110.8|17110.8|17110.8|0
1639574010000|2021-12-15 13:13:30|17112.23|17112.23|17113.67|17113.67|17113.67|17113.67|17112.23|17112.23|0
1639574030000|2021-12-15 13:13:50|17115.1|17115.1|17115.1|17115.1|17115.1|17115.1|17115.1|17115.1|0
1639574110000|2021-12-15 13:15:10|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|17114.63|0
1639574120000|2021-12-15 13:15:20|17115.55|17115.55|17118.29|17118.29|17118.29|17118.29|17115.55|17115.55|0
1639574130000|2021-12-15 13:15:30|17117.37|17117.37|17121.43|17121.43|17121.43|17121.43|17117.37|17117.37|0
1639574170000|2021-12-15 13:16:10|17122.25|17122.25|17122.25|17122.25|17122.25|17122.25|17122.25|17122.25|0
1639574330000|2021-12-15 13:18:50|17123.16|17123.16|17121.53|17121.53|17123.16|17123.16|17121.53|17121.53|0
1639574400000|2021-12-15 13:20:00|17120.09|17120.09|17121.53|17121.53|17121.53|17121.53|17120.09|17120.09|0
1639574410000|2021-12-15 13:20:10|17122.34|17122.34|17123.58|17123.58|17123.58|17123.58|17122.34|17122.34|0
1639574450000|2021-12-15 13:20:50|17125.4|17125.4|17128.86|17128.86|17128.86|17128.86|17125.4|17125.4|0
1639574460000|2021-12-15 13:21:00|17127.04|17127.04|17127.04|17127.04|17127.04|17127.04|17127.04|17127.04|0
1639574470000|2021-12-15 13:21:10|17127.51|17127.51|17127.51|17127.51|17127.51|17127.51|17127.51|17127.51|0
1639574480000|2021-12-15 13:21:20|17127.04|17127.04|17126.42|17126.42|17127.04|17127.04|17126.42|17126.42|0
1639574490000|2021-12-15 13:21:30|17127.85|17127.85|17127.85|17127.85|17127.85|17127.85|17127.85|17127.85|0
1639574510000|2021-12-15 13:21:50|17132.54|17132.54|17133.97|17133.97|17133.97|17133.97|17132.54|17132.54|0
1639574520000|2021-12-15 13:22:00|17134.43|17134.43|17137.06|17137.06|17137.06|17137.06|17134.43|17134.43|0
1639574540000|2021-12-15 13:22:20|17138.09|17138.09|17138.56|17138.56|17138.56|17138.56|17138.09|17138.09|0
1639574560000|2021-12-15 13:22:40|17137.12|17137.12|17135.69|17135.69|17137.12|17137.12|17135.69|17135.69|0
1639574570000|2021-12-15 13:22:50|17134.88|17134.88|17134.88|17134.88|17134.88|17134.88|17134.88|17134.88|0
1639574580000|2021-12-15 13:23:00|17134.26|17134.26|17134.26|17134.26|17134.26|17134.26|17134.26|17134.26|0
1639574590000|2021-12-15 13:23:10|17134.05|17134.05|17135.25|17135.25|17135.25|17135.25|17133.42|17133.42|0
1639574600000|2021-12-15 13:23:20|17135.8|17135.8|17133.18|17133.18|17135.8|17135.8|17133.18|17133.18|0
1639574620000|2021-12-15 13:23:40|17132.62|17132.62|17126.57|17126.57|17132.62|17132.62|17126.57|17126.57|0
1639574660000|2021-12-15 13:24:20|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|17125.63|0
1639574690000|2021-12-15 13:24:50|17124.72|17124.72|17125.63|17125.63|17125.63|17125.63|17124.72|17124.72|0
1639574720000|2021-12-15 13:25:20|17125.17|17125.17|17125.17|17125.17|17125.17|17125.17|17125.17|17125.17|0
1639574740000|2021-12-15 13:25:40|17125.37|17125.37|17125.37|17125.37|17125.37|17125.37|17125.37|17125.37|0
1639574780000|2021-12-15 13:26:20|17124.91|17124.91|17124.91|17124.91|17124.91|17124.91|17124.91|17124.91|0
1639574800000|2021-12-15 13:26:40|17125.82|17125.82|17125.82|17125.82|17125.82|17125.82|17125.82|17125.82|0
1639574810000|2021-12-15 13:26:50|17131.3|17131.3|17138.06|17138.06|17138.06|17138.06|17131.3|17131.3|0
1639574820000|2021-12-15 13:27:00|17136.63|17136.63|17134.8|17134.8|17136.63|17136.63|17134.8|17134.8|0
1639574830000|2021-12-15 13:27:10|17135.72|17135.72|17134.8|17134.8|17135.72|17135.72|17134.8|17134.8|0
1639574850000|2021-12-15 13:27:30|17136.63|17136.63|17135.72|17135.72|17136.63|17136.63|17135.72|17135.72|0
1639574900000|2021-12-15 13:28:20|17136.63|17136.63|17138.46|17138.46|17138.46|17138.46|17136.63|17136.63|0
1639574910000|2021-12-15 13:28:30|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|17137.02|0
1639574980000|2021-12-15 13:29:40|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|17136.35|0
1639574990000|2021-12-15 13:29:50|17137.27|17137.27|17134.06|17134.06|17137.27|17137.27|17134.06|17134.06|0
1639575000000|2021-12-15 13:30:00|17134.98|17134.98|17134.98|17134.98|17134.98|17134.98|17134.98|17134.98|0
1639575010000|2021-12-15 13:30:10|17134.51|17134.51|17134.51|17134.51|17134.51|17134.51|17134.51|17134.51|0
1639575020000|2021-12-15 13:30:20|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|0
1639575050000|2021-12-15 13:30:50|17134.51|17134.51|17134.51|17134.51|17134.51|17134.51|17134.51|17134.51|0
1639575060000|2021-12-15 13:31:00|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|17135.94|0
1639575070000|2021-12-15 13:31:10|17135.12|17135.12|17135.12|17135.12|17135.12|17135.12|17135.12|17135.12|0
1639575080000|2021-12-15 13:31:20|17136.75|17136.75|17137.57|17137.57|17137.57|17137.57|17136.75|17136.75|0
1639575090000|2021-12-15 13:31:30|17135.34|17135.34|17135.34|17135.34|17135.34|17135.34|17135.34|17135.34|0
1639575120000|2021-12-15 13:32:00|17134.85|17134.85|17133.02|17133.02|17134.85|17134.85|17133.02|17133.02|0
1639575140000|2021-12-15 13:32:20|17132.55|17132.55|17132.55|17132.55|17132.55|17132.55|17132.55|17132.55|0
1639575180000|2021-12-15 13:33:00|17133.58|17133.58|17133.79|17133.79|17133.79|17133.79|17133.58|17133.58|0
1639575220000|2021-12-15 13:33:40|17133.29|17133.29|17133.29|17133.29|17133.29|17133.29|17133.29|17133.29|0
1639575230000|2021-12-15 13:33:50|17133.76|17133.76|17130.86|17130.86|17133.76|17133.76|17130.86|17130.86|0
1639575240000|2021-12-15 13:34:00|17132.3|17132.3|17132.77|17132.77|17132.77|17132.77|17132.3|17132.3|0
1639575250000|2021-12-15 13:34:10|17132.3|17132.3|17129.44|17129.44|17132.3|17132.3|17129.44|17129.44|0
1639575340000|2021-12-15 13:35:40|17128.62|17128.62|17128.62|17128.62|17128.62|17128.62|17128.62|17128.62|0
1639575350000|2021-12-15 13:35:50|17124.05|17124.05|17122.62|17122.62|17124.05|17124.05|17122.62|17122.62|0
1639575360000|2021-12-15 13:36:00|17124.05|17124.05|17123.58|17123.58|17124.05|17124.05|17123.11|17123.11|0
1639575370000|2021-12-15 13:36:10|17122.47|17122.47|17120.03|17120.03|17122.47|17122.47|17120.03|17120.03|0
1639575420000|2021-12-15 13:37:00|17118.6|17118.6|17116.77|17116.77|17118.6|17118.6|17116.77|17116.77|0
1639575430000|2021-12-15 13:37:10|17116.56|17116.56|17116.09|17116.09|17116.56|17116.56|17116.09|17116.09|0
1639575510000|2021-12-15 13:38:30|17115.18|17115.18|17115.18|17115.18|17115.18|17115.18|17115.18|17115.18|0
1639575520000|2021-12-15 13:38:40|17114.68|17114.68|17114.68|17114.68|17114.68|17114.68|17114.68|17114.68|0
1639575560000|2021-12-15 13:39:20|17114.19|17114.19|17114.19|17114.19|17114.19|17114.19|17114.19|17114.19|0
1639575610000|2021-12-15 13:40:10|17113.72|17113.72|17110.45|17110.45|17113.72|17113.72|17110.45|17110.45|0
1639575640000|2021-12-15 13:40:40|17111.27|17111.27|17111.27|17111.27|17111.27|17111.27|17111.27|17111.27|0
1639575660000|2021-12-15 13:41:00|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|0
1639575690000|2021-12-15 13:41:30|17106.61|17106.61|17105.68|17105.68|17106.61|17106.61|17105.21|17105.21|0
1639575710000|2021-12-15 13:41:50|17105.01|17105.01|17105.01|17105.01|17105.01|17105.01|17105.01|17105.01|0
1639575810000|2021-12-15 13:43:30|17104.54|17104.54|17104.54|17104.54|17104.54|17104.54|17104.54|17104.54|0
1639575830000|2021-12-15 13:43:50|17105.65|17105.65|17106.34|17106.34|17106.34|17106.34|17105.65|17105.65|0
1639575840000|2021-12-15 13:44:00|17106.57|17106.57|17106.34|17106.34|17106.57|17106.57|17106.12|17106.12|0
1639575850000|2021-12-15 13:44:10|17106.79|17106.79|17106.57|17106.57|17106.79|17106.79|17106.57|17106.57|0
1639575890000|2021-12-15 13:44:50|17108|17108|17106.6|17106.6|17108|17108|17106.6|17106.6|0
1639575910000|2021-12-15 13:45:10|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|0
1639575920000|2021-12-15 13:45:20|17108.93|17108.93|17108.11|17108.11|17108.93|17108.93|17108.11|17108.11|0
1639575930000|2021-12-15 13:45:30|17109.04|17109.04|17109.25|17109.25|17109.25|17109.25|17109.04|17109.04|0
1639575940000|2021-12-15 13:45:40|17109.86|17109.86|17109.86|17109.86|17109.86|17109.86|17109.86|17109.86|0
1639575950000|2021-12-15 13:45:50|17111.3|17111.3|17111.3|17111.3|17111.3|17111.3|17111.3|17111.3|0
1639575960000|2021-12-15 13:46:00|17112.23|17112.23|17112.69|17112.69|17112.69|17112.69|17112.23|17112.23|0
1639575970000|2021-12-15 13:46:10|17113.14|17113.14|17113.14|17113.14|17113.14|17113.14|17113.14|17113.14|0
1639575980000|2021-12-15 13:46:20|17114.05|17114.05|17114.5|17114.5|17114.5|17114.5|17114.05|17114.05|0
1639576010000|2021-12-15 13:46:50|17114.03|17114.03|17114.03|17114.03|17114.03|17114.03|17114.03|17114.03|0
1639576040000|2021-12-15 13:47:20|17113.62|17113.62|17113.62|17113.62|17113.62|17113.62|17113.62|17113.62|0
1639576050000|2021-12-15 13:47:30|17113.13|17113.13|17110.26|17110.26|17113.13|17113.13|17110.26|17110.26|0
1639576060000|2021-12-15 13:47:40|17109.77|17109.77|17109.77|17109.77|17109.77|17109.77|17109.77|17109.77|0
1639576080000|2021-12-15 13:48:00|17106.5|17106.5|17108.13|17108.13|17108.13|17108.13|17106.5|17106.5|0
1639576090000|2021-12-15 13:48:10|17107.64|17107.64|17107.14|17107.14|17107.64|17107.64|17107.14|17107.14|0
1639576180000|2021-12-15 13:49:40|17107.55|17107.55|17108.54|17108.54|17108.54|17108.54|17107.55|17107.55|0
1639576190000|2021-12-15 13:49:50|17108.05|17108.05|17107.6|17107.6|17108.05|17108.05|17107.6|17107.6|0
1639576200000|2021-12-15 13:50:00|17106.17|17106.17|17106.17|17106.17|17106.17|17106.17|17106.17|17106.17|0
1639576230000|2021-12-15 13:50:30|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|17107.6|0
1639576280000|2021-12-15 13:51:20|17107.19|17107.19|17105.26|17105.26|17107.19|17107.19|17105.26|17105.26|0
1639576290000|2021-12-15 13:51:30|17103.83|17103.83|17102.39|17102.39|17103.83|17103.83|17102.39|17102.39|0
1639576300000|2021-12-15 13:51:40|17101.92|17101.92|17101.92|17101.92|17101.92|17101.92|17101.92|17101.92|0
1639576400000|2021-12-15 13:53:20|17102.33|17102.33|17102.33|17102.33|17102.33|17102.33|17102.33|17102.33|0
1639576420000|2021-12-15 13:53:40|17102.8|17102.8|17102.8|17102.8|17102.8|17102.8|17102.8|17102.8|0
1639576440000|2021-12-15 13:54:00|17105.25|17105.25|17103.02|17103.02|17105.25|17105.25|17103.02|17103.02|0
1639576460000|2021-12-15 13:54:20|17103.96|17103.96|17106.41|17106.41|17106.41|17106.41|17103.96|17103.96|0
1639576500000|2021-12-15 13:55:00|17104.77|17104.77|17104.77|17104.77|17104.77|17104.77|17104.77|17104.77|0
1639576520000|2021-12-15 13:55:20|17105.33|17105.33|17113.39|17113.39|17113.39|17113.39|17105.33|17105.33|0
1639576570000|2021-12-15 13:56:10|17114.2|17114.2|17118.42|17118.42|17118.42|17118.42|17114.2|17114.2|0
1639576580000|2021-12-15 13:56:20|17120.24|17120.24|17120.24|17120.24|17120.24|17120.24|17120.24|17120.24|0
1639576600000|2021-12-15 13:56:40|17120.69|17120.69|17121.16|17121.16|17121.62|17121.62|17120.69|17120.69|0
1639576610000|2021-12-15 13:56:50|17121.57|17121.57|17121.57|17121.57|17121.57|17121.57|17121.57|17121.57|0
1639576620000|2021-12-15 13:57:00|17122.03|17122.03|17122.5|17122.5|17122.5|17122.5|17122.03|17122.03|0
1639576660000|2021-12-15 13:57:40|17122.04|17122.04|17122.04|17122.04|17122.04|17122.04|17122.04|17122.04|0
1639576670000|2021-12-15 13:57:50|17124.9|17124.9|17124.9|17124.9|17124.9|17124.9|17124.9|17124.9|0
1639576680000|2021-12-15 13:58:00|17124.43|17124.43|17124.43|17124.43|17124.43|17124.43|17124.43|17124.43|0
1639576690000|2021-12-15 13:58:10|17121.57|17121.57|17121.57|17121.57|17121.57|17121.57|17121.57|17121.57|0
1639576730000|2021-12-15 13:58:50|17122.38|17122.38|17122.38|17122.38|17122.38|17122.38|17122.38|17122.38|0
1639576740000|2021-12-15 13:59:00|17121.91|17121.91|17121.91|17121.91|17121.91|17121.91|17121.91|17121.91|0
1639576750000|2021-12-15 13:59:10|17121.45|17121.45|17118.43|17118.43|17121.45|17121.45|17118.43|17118.43|0
1639576760000|2021-12-15 13:59:20|17116.61|17116.61|17116.05|17116.05|17116.61|17116.61|17116.05|17116.05|0
1639576790000|2021-12-15 13:59:50|17115.14|17115.14|17113.65|17113.65|17115.14|17115.14|17113.65|17113.65|0
1639576800000|2021-12-15 14:00:00|17113.18|17113.18|17112.71|17112.71|17113.18|17113.18|17112.71|17112.71|0
1639576840000|2021-12-15 14:00:40|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|17112.5|0
1639576850000|2021-12-15 14:00:50|17109.4|17109.4|17103.78|17103.78|17109.4|17109.4|17103.78|17103.78|0
1639576880000|2021-12-15 14:01:20|17101.95|17101.95|17102.37|17102.37|17102.37|17102.37|17101.95|17101.95|0
1639576890000|2021-12-15 14:01:30|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|17103.8|0
1639576900000|2021-12-15 14:01:40|17104|17104|17103.91|17103.91|17105.73|17105.73|17103.91|17103.91|0
1639576920000|2021-12-15 14:02:00|17104.11|17104.11|17105.03|17105.03|17105.03|17105.03|17104.11|17104.11|0
1639576940000|2021-12-15 14:02:20|17105.84|17105.84|17108.96|17108.96|17108.96|17108.96|17105.84|17105.84|0
1639576950000|2021-12-15 14:02:30|17110.39|17110.39|17112.65|17112.65|17112.92|17112.92|17110.39|17110.39|0
1639576960000|2021-12-15 14:02:40|17113.64|17113.64|17113.64|17113.64|17113.64|17113.64|17113.64|17113.64|0
1639576970000|2021-12-15 14:02:50|17114.54|17114.54|17114.54|17114.54|17114.54|17114.54|17114.54|17114.54|0
1639577030000|2021-12-15 14:03:50|17116.21|17116.21|17116.21|17116.21|17116.21|17116.21|17116.21|17116.21|0
1639577050000|2021-12-15 14:04:10|17115.98|17115.98|17115.98|17115.98|17115.98|17115.98|17115.98|17115.98|0
1639577070000|2021-12-15 14:04:30|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|17116.4|0
1639577080000|2021-12-15 14:04:40|17115.92|17115.92|17115.92|17115.92|17115.92|17115.92|17115.92|17115.92|0
1639577110000|2021-12-15 14:05:10|17115.72|17115.72|17115.72|17115.72|17115.72|17115.72|17115.72|17115.72|0
1639577120000|2021-12-15 14:05:20|17115.25|17115.25|17115.72|17115.72|17115.72|17115.72|17115.25|17115.25|0
1639577130000|2021-12-15 14:05:30|17115.51|17115.51|17115.98|17115.98|17115.98|17115.98|17115.51|17115.51|0
1639577140000|2021-12-15 14:05:40|17116.8|17116.8|17114.97|17114.97|17116.8|17116.8|17114.97|17114.97|0
1639577150000|2021-12-15 14:05:50|17112.11|17112.11|17115.89|17115.89|17115.89|17115.89|17112.11|17112.11|0
1639577170000|2021-12-15 14:06:10|17115.42|17115.42|17114.95|17114.95|17115.42|17115.42|17114.95|17114.95|0
1639577190000|2021-12-15 14:06:30|17113.46|17113.46|17113.46|17113.46|17113.46|17113.46|17113.46|17113.46|0
1639577250000|2021-12-15 14:07:30|17112.64|17112.64|17112.64|17112.64|17112.64|17112.64|17112.64|17112.64|0
1639577260000|2021-12-15 14:07:40|17112.18|17112.18|17112.65|17112.65|17112.65|17112.65|17112.18|17112.18|0
1639577270000|2021-12-15 14:07:50|17113.11|17113.11|17113.11|17113.11|17113.11|17113.11|17113.11|17113.11|0
1639577330000|2021-12-15 14:08:50|17112.89|17112.89|17112.89|17112.89|17112.89|17112.89|17112.89|17112.89|0
1639577420000|2021-12-15 14:10:20|17112.66|17112.66|17112.66|17112.66|17112.66|17112.66|17112.66|17112.66|0
1639577460000|2021-12-15 14:11:00|17112.25|17112.25|17112.05|17112.05|17112.25|17112.25|17112.05|17112.05|0
1639577470000|2021-12-15 14:11:10|17110.42|17110.42|17110.42|17110.42|17110.42|17110.42|17110.42|17110.42|0
1639577500000|2021-12-15 14:11:40|17109.95|17109.95|17110.89|17110.89|17110.89|17110.89|17109.95|17109.95|0
1639577510000|2021-12-15 14:11:50|17109.97|17109.97|17109.97|17109.97|17109.97|17109.97|17109.97|17109.97|0
1639577520000|2021-12-15 14:12:00|17112.42|17112.42|17114.25|17114.25|17114.25|17114.25|17112.42|17112.42|0
1639577530000|2021-12-15 14:12:10|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|17115.88|0
1639577570000|2021-12-15 14:12:50|17115.42|17115.42|17115.42|17115.42|17115.42|17115.42|17115.42|17115.42|0
1639577590000|2021-12-15 14:13:10|17114.48|17114.48|17114.48|17114.48|17114.48|17114.48|17114.48|17114.48|0
1639577640000|2021-12-15 14:14:00|17108.74|17108.74|17108.74|17108.74|17108.74|17108.74|17108.74|17108.74|0
1639577650000|2021-12-15 14:14:10|17107.93|17107.93|17107.93|17107.93|17107.93|17107.93|17107.93|17107.93|0
1639577660000|2021-12-15 14:14:20|17108.4|17108.4|17108.4|17108.4|17108.4|17108.4|17108.4|17108.4|0
1639577710000|2021-12-15 14:15:10|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|0
1639577720000|2021-12-15 14:15:20|17108.48|17108.48|17107.56|17107.56|17108.48|17108.48|17107.56|17107.56|0
1639577730000|2021-12-15 14:15:30|17108.06|17108.06|17108.06|17108.06|17108.06|17108.06|17108.06|17108.06|0
1639577760000|2021-12-15 14:16:00|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|0
1639577770000|2021-12-15 14:16:10|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|17109.02|0
1639577790000|2021-12-15 14:16:30|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|0
1639577810000|2021-12-15 14:16:50|17108.41|17108.41|17108.15|17108.15|17108.62|17108.62|17108.15|17108.15|0
1639577820000|2021-12-15 14:17:00|17107.74|17107.74|17109.17|17109.17|17109.17|17109.17|17107.74|17107.74|0
1639577840000|2021-12-15 14:17:20|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|0
1639577850000|2021-12-15 14:17:30|17109.52|17109.52|17109.52|17109.52|17109.52|17109.52|17109.52|17109.52|0
1639577860000|2021-12-15 14:17:40|17109.03|17109.03|17109.03|17109.03|17109.03|17109.03|17109.03|17109.03|0
1639577880000|2021-12-15 14:18:00|17108.56|17108.56|17108.56|17108.56|17108.56|17108.56|17108.56|17108.56|0
1639577890000|2021-12-15 14:18:10|17109.47|17109.47|17111.2|17111.2|17111.2|17111.2|17109.47|17109.47|0
1639577920000|2021-12-15 14:18:40|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|17110.65|0
1639577940000|2021-12-15 14:19:00|17111.58|17111.58|17111.58|17111.58|17111.58|17111.58|17111.58|17111.58|0
1639578020000|2021-12-15 14:20:20|17112.05|17112.05|17112.05|17112.05|17112.05|17112.05|17111.57|17111.57|0
1639578040000|2021-12-15 14:20:40|17112.86|17112.86|17112.86|17112.86|17112.86|17112.86|17112.86|17112.86|0
1639578050000|2021-12-15 14:20:50|17113.33|17113.33|17118.85|17118.85|17118.85|17118.85|17113.33|17113.33|0
1639578060000|2021-12-15 14:21:00|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|17121.3|0
1639578100000|2021-12-15 14:21:40|17120.48|17120.48|17117.17|17117.17|17120.48|17120.48|17117.17|17117.17|0
1639578130000|2021-12-15 14:22:10|17115.73|17115.73|17114.06|17114.06|17115.73|17115.73|17114.06|17114.06|0
1639578140000|2021-12-15 14:22:20|17113.25|17113.25|17113.72|17113.72|17113.72|17113.72|17113.25|17113.25|0
1639578210000|2021-12-15 14:23:30|17114.53|17114.53|17113.72|17113.72|17114.53|17114.53|17113.72|17113.72|0
1639578220000|2021-12-15 14:23:40|17115.13|17115.13|17115.6|17115.6|17115.6|17115.6|17115.13|17115.13|0
1639578230000|2021-12-15 14:23:50|17117.03|17117.03|17115.62|17115.62|17117.03|17117.03|17115.62|17115.62|0
1639578240000|2021-12-15 14:24:00|17115.15|17115.15|17115.15|17115.15|17115.15|17115.15|17115.15|17115.15|0
1639578330000|2021-12-15 14:25:30|17115.38|17115.38|17115.58|17115.58|17116.4|17116.4|17115.38|17115.38|0
1639578350000|2021-12-15 14:25:50|17113.95|17113.95|17113.85|17113.85|17114.77|17114.77|17113.85|17113.85|0
1639578360000|2021-12-15 14:26:00|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|17112.91|0
1639578370000|2021-12-15 14:26:10|17112.44|17112.44|17112.44|17112.44|17112.44|17112.44|17112.44|17112.44|0
1639578380000|2021-12-15 14:26:20|17111.88|17111.88|17111.47|17111.47|17111.88|17111.88|17111.47|17111.47|0
1639578390000|2021-12-15 14:26:30|17113.7|17113.7|17113.44|17113.44|17114.82|17114.82|17113.44|17113.44|0
1639578420000|2021-12-15 14:27:00|17113.94|17113.94|17113.94|17113.94|17113.94|17113.94|17113.94|17113.94|0
1639578450000|2021-12-15 14:27:30|17113.47|17113.47|17111.24|17111.24|17113.47|17113.47|17111.24|17111.24|0
1639578490000|2021-12-15 14:28:10|17110.8|17110.8|17110.8|17110.8|17110.8|17110.8|17110.8|17110.8|0
1639578540000|2021-12-15 14:29:00|17111|17111|17111|17111|17111|17111|17111|17111|0
1639578570000|2021-12-15 14:29:30|17109.57|17109.57|17109.57|17109.57|17109.57|17109.57|17109.57|17109.57|0
1639578610000|2021-12-15 14:30:10|17110.04|17110.04|17110.04|17110.04|17110.04|17110.04|17110.04|17110.04|0
1639578620000|2021-12-15 14:30:20|17112.44|17112.44|17111.94|17111.94|17112.86|17112.86|17111.94|17111.94|0
1639578630000|2021-12-15 14:30:30|17112.35|17112.35|17112.41|17112.41|17112.41|17112.41|17111.94|17111.94|0
1639578660000|2021-12-15 14:31:00|17113.4|17113.4|17112.44|17112.44|17113.4|17113.4|17112.44|17112.44|0
1639578670000|2021-12-15 14:31:10|17110.61|17110.61|17110.61|17110.61|17110.61|17110.61|17110.61|17110.61|0
1639578680000|2021-12-15 14:31:20|17110.16|17110.16|17107.32|17107.32|17110.59|17110.59|17107.32|17107.32|0
1639578690000|2021-12-15 14:31:30|17105.89|17105.89|17104.63|17104.63|17105.89|17105.89|17104.43|17104.43|0
1639578700000|2021-12-15 14:31:40|17104.43|17104.43|17104.43|17104.43|17104.43|17104.43|17104.43|17104.43|0
1639578720000|2021-12-15 14:32:00|17103.95|17103.95|17103.95|17103.95|17103.95|17103.95|17103.95|17103.95|0
1639578750000|2021-12-15 14:32:30|17103.73|17103.73|17100.37|17100.37|17103.73|17103.73|17100.37|17100.37|0
1639578770000|2021-12-15 14:32:50|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|17100.83|0
1639578780000|2021-12-15 14:33:00|17099.4|17099.4|17097.16|17097.16|17099.4|17099.4|17097.16|17097.16|0
1639578790000|2021-12-15 14:33:10|17098.08|17098.08|17098.08|17098.08|17098.08|17098.08|17098.08|17098.08|0
1639578810000|2021-12-15 14:33:30|17098.55|17098.55|17108.66|17108.66|17108.66|17108.66|17098.55|17098.55|0
1639578820000|2021-12-15 14:33:40|17109.13|17109.13|17107.86|17107.86|17109.59|17109.59|17107.3|17107.3|0
1639578830000|2021-12-15 14:33:50|17106.94|17106.94|17106.94|17106.94|17106.94|17106.94|17106.03|17106.03|0
1639578840000|2021-12-15 14:34:00|17107.86|17107.86|17108.67|17108.67|17108.67|17108.67|17107.86|17107.86|0
1639578860000|2021-12-15 14:34:20|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|0
1639578870000|2021-12-15 14:34:30|17108.93|17108.93|17108.93|17108.93|17108.93|17108.93|17108.93|17108.93|0
1639578880000|2021-12-15 14:34:40|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|17107.5|0
1639578890000|2021-12-15 14:34:50|17105.87|17105.87|17105.87|17105.87|17105.87|17105.87|17105.87|17105.87|0
1639578900000|2021-12-15 14:35:00|17107.28|17107.28|17108.09|17108.09|17108.09|17108.09|17107.28|17107.28|0
1639578910000|2021-12-15 14:35:10|17107.62|17107.62|17108.44|17108.44|17108.44|17108.44|17107.62|17107.62|0
1639578930000|2021-12-15 14:35:30|17111.31|17111.31|17114.72|17114.72|17114.72|17114.72|17111.31|17111.31|0
1639578940000|2021-12-15 14:35:40|17114.25|17114.25|17118.14|17118.14|17118.14|17118.14|17114.25|17114.25|0
1639578950000|2021-12-15 14:35:50|17115.28|17115.28|17117.1|17117.1|17117.1|17117.1|17115.28|17115.28|0
1639578960000|2021-12-15 14:36:00|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|17118.54|0
1639578980000|2021-12-15 14:36:20|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|17119.03|0
1639578990000|2021-12-15 14:36:30|17118.09|17118.09|17118.09|17118.09|17118.09|17118.09|17118.09|17118.09|0
1639579000000|2021-12-15 14:36:40|17116.66|17116.66|17116.19|17116.19|17116.66|17116.66|17116.19|17116.19|0
1639579020000|2021-12-15 14:37:00|17115.28|17115.28|17115.28|17115.28|17115.28|17115.28|17115.28|17115.28|0
1639579040000|2021-12-15 14:37:20|17114.78|17114.78|17114.78|17114.78|17114.78|17114.78|17114.78|17114.78|0
1639579050000|2021-12-15 14:37:30|17113.79|17113.79|17107.75|17107.75|17113.79|17113.79|17105.76|17105.76|0
1639579060000|2021-12-15 14:37:40|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|17107.55|0
1639579070000|2021-12-15 14:37:50|17106.11|17106.11|17106.11|17106.11|17106.11|17106.11|17106.11|17106.11|0
1639579080000|2021-12-15 14:38:00|17105.64|17105.64|17105.64|17105.64|17105.64|17105.64|17105.64|17105.64|0
1639579100000|2021-12-15 14:38:20|17103.19|17103.19|17103.66|17103.66|17103.66|17103.66|17103.19|17103.19|0
1639579110000|2021-12-15 14:38:30|17103.87|17103.87|17103.87|17103.87|17103.87|17103.87|17103.87|17103.87|0
1639579130000|2021-12-15 14:38:50|17106.73|17106.73|17106.73|17106.73|17106.73|17106.73|17106.73|17106.73|0
1639579150000|2021-12-15 14:39:10|17107.65|17107.65|17107.65|17107.65|17107.65|17107.65|17107.65|17107.65|0
1639579170000|2021-12-15 14:39:30|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|17108.11|0
1639579180000|2021-12-15 14:39:40|17105.25|17105.25|17102.51|17102.51|17105.25|17105.25|17102.51|17102.51|0
1639579190000|2021-12-15 14:39:50|17102.98|17102.98|17102.98|17102.98|17102.98|17102.98|17102.98|17102.98|0
1639579200000|2021-12-15 14:40:00|17102.51|17102.51|17099.87|17099.87|17102.51|17102.51|17099.2|17099.2|0
1639579210000|2021-12-15 14:40:10|17100.34|17100.34|17101.77|17101.77|17101.77|17101.77|17100.34|17100.34|0
1639579240000|2021-12-15 14:40:40|17101.31|17101.31|17101.31|17101.31|17101.31|17101.31|17101.31|17101.31|0
1639579250000|2021-12-15 14:40:50|17102.25|17102.25|17102.25|17102.25|17102.25|17102.25|17102.25|17102.25|0
1639579260000|2021-12-15 14:41:00|17103.19|17103.19|17103.19|17103.19|17103.19|17103.19|17103.19|17103.19|0
1639579270000|2021-12-15 14:41:10|17105.74|17105.74|17109|17109|17109|17109|17105.74|17105.74|0
1639579290000|2021-12-15 14:41:30|17109.22|17109.22|17109.22|17109.22|17109.22|17109.22|17109.22|17109.22|0
1639579320000|2021-12-15 14:42:00|17110.13|17110.13|17112.8|17112.8|17112.8|17112.8|17110.13|17110.13|0
1639579330000|2021-12-15 14:42:10|17115.05|17115.05|17114.24|17114.24|17115.05|17115.05|17114.24|17114.24|0
1639579340000|2021-12-15 14:42:20|17113.77|17113.77|17113.77|17113.77|17113.77|17113.77|17113.77|17113.77|0
1639579350000|2021-12-15 14:42:30|17112.36|17112.36|17112.36|17112.36|17112.36|17112.36|17112.36|17112.36|0
1639579360000|2021-12-15 14:42:40|17112.24|17112.24|17112.24|17112.24|17112.24|17112.24|17112.24|17112.24|0
1639579370000|2021-12-15 14:42:50|17111.42|17111.42|17111.07|17111.07|17111.42|17111.42|17110.6|17110.6|0
1639579380000|2021-12-15 14:43:00|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|17110.13|0
1639579390000|2021-12-15 14:43:10|17110.36|17110.36|17110.36|17110.36|17110.36|17110.36|17110.36|17110.36|0
1639579400000|2021-12-15 14:43:20|17109.44|17109.44|17110.26|17110.26|17110.26|17110.26|17109.44|17109.44|0
1639579440000|2021-12-15 14:44:00|17109.79|17109.79|17109.79|17109.79|17109.79|17109.79|17109.79|17109.79|0
1639579490000|2021-12-15 14:44:50|17110.73|17110.73|17114.02|17114.02|17114.02|17114.02|17110.73|17110.73|0
1639579500000|2021-12-15 14:45:00|17115.65|17115.65|17113.92|17113.92|17115.65|17115.65|17113.92|17113.92|0
1639579520000|2021-12-15 14:45:20|17112.98|17112.98|17112.51|17112.51|17112.98|17112.98|17112.51|17112.51|0
1639579540000|2021-12-15 14:45:40|17113.94|17113.94|17113.94|17113.94|17113.94|17113.94|17113.94|17113.94|0
1639579560000|2021-12-15 14:46:00|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|17114.41|0
1639579580000|2021-12-15 14:46:20|17115.23|17115.23|17115.23|17115.23|17115.23|17115.23|17115.23|17115.23|0
1639579600000|2021-12-15 14:46:40|17114.41|17114.41|17113.6|17113.6|17114.41|17114.41|17113.6|17113.6|0
1639579620000|2021-12-15 14:47:00|17112.16|17112.16|17111.86|17111.86|17112.98|17112.98|17111.86|17111.86|0
1639579650000|2021-12-15 14:47:30|17111.45|17111.45|17111.45|17111.45|17111.45|17111.45|17111.45|17111.45|0
1639579660000|2021-12-15 14:47:40|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|17108.71|0
1639579670000|2021-12-15 14:47:50|17108.25|17108.25|17109.53|17109.53|17109.53|17109.53|17108.25|17108.25|0
1639579680000|2021-12-15 14:48:00|17109.06|17109.06|17108.56|17108.56|17109.06|17109.06|17108.56|17108.56|0
1639579700000|2021-12-15 14:48:20|17107.13|17107.13|17105.52|17105.52|17107.13|17107.13|17105.52|17105.52|0
1639579740000|2021-12-15 14:49:00|17105.02|17105.02|17105.02|17105.02|17105.02|17105.02|17105.02|17105.02|0
1639579750000|2021-12-15 14:49:10|17105.96|17105.96|17105.96|17105.96|17105.96|17105.96|17105.96|17105.96|0
1639579760000|2021-12-15 14:49:20|17105.74|17105.74|17106.24|17106.24|17106.24|17106.24|17105.74|17105.74|0
1639579780000|2021-12-15 14:49:40|17105.32|17105.32|17102.87|17102.87|17105.55|17105.55|17102.87|17102.87|0
1639579790000|2021-12-15 14:49:50|17103.37|17103.37|17103.37|17103.37|17103.37|17103.37|17103.37|17103.37|0
1639579800000|2021-12-15 14:50:00|17102.81|17102.81|17102.4|17102.4|17102.81|17102.81|17102.4|17102.4|0
1639579820000|2021-12-15 14:50:20|17103.32|17103.32|17106.48|17106.48|17106.48|17106.48|17103.32|17103.32|0
1639579830000|2021-12-15 14:50:30|17106.89|17106.89|17107.1|17107.1|17107.1|17107.1|17106.89|17106.89|0
1639579860000|2021-12-15 14:51:00|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|17107.59|0
1639579880000|2021-12-15 14:51:20|17109.42|17109.42|17109.42|17109.42|17109.42|17109.42|17109.42|17109.42|0
1639579900000|2021-12-15 14:51:40|17109.92|17109.92|17109.92|17109.92|17109.92|17109.92|17109.92|17109.92|0
1639579910000|2021-12-15 14:51:50|17108.5|17108.5|17108.5|17108.5|17108.5|17108.5|17108.5|17108.5|0
1639579940000|2021-12-15 14:52:20|17108.03|17108.03|17108.03|17108.03|17108.03|17108.03|17108.03|17108.03|0
1639579990000|2021-12-15 14:53:10|17105.27|17105.27|17107.12|17107.12|17107.12|17107.12|17105.27|17105.27|0
1639580000000|2021-12-15 14:53:20|17108.05|17108.05|17112.7|17112.7|17113.17|17113.17|17108.05|17108.05|0
1639580010000|2021-12-15 14:53:30|17112.9|17112.9|17114.82|17114.82|17116.7|17116.7|17112.9|17112.9|0
1639580020000|2021-12-15 14:53:40|17114.34|17114.34|17116.76|17116.76|17116.76|17116.76|17114.34|17114.34|0
1639580030000|2021-12-15 14:53:50|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|17118.19|0
1639580040000|2021-12-15 14:54:00|17120.64|17120.64|17121.11|17121.11|17121.11|17121.11|17120.64|17120.64|0
1639580050000|2021-12-15 14:54:10|17120.64|17120.64|17122.45|17122.45|17122.45|17122.45|17119.72|17119.72|0
1639580060000|2021-12-15 14:54:20|17121.01|17121.01|17121.01|17121.01|17121.01|17121.01|17121.01|17121.01|0
1639580070000|2021-12-15 14:54:30|17120.54|17120.54|17120.07|17120.07|17120.54|17120.54|17120.07|17120.07|0
1639580080000|2021-12-15 14:54:40|17121|17121|17120.33|17120.33|17121|17121|17120.33|17120.33|0
1639580090000|2021-12-15 14:54:50|17118.69|17118.69|17118.6|17118.6|17118.69|17118.69|17117.78|17117.78|0
1639580110000|2021-12-15 14:55:10|17119.54|17119.54|17119.54|17119.54|17119.54|17119.54|17119.54|17119.54|0
1639580120000|2021-12-15 14:55:20|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|17120.53|0
1639580130000|2021-12-15 14:55:30|17121|17121|17127.77|17127.77|17127.77|17127.77|17121|17121|0
1639580140000|2021-12-15 14:55:40|17126.86|17126.86|17126.39|17126.39|17126.86|17126.86|17126.39|17126.39|0
1639580160000|2021-12-15 14:56:00|17126.86|17126.86|17127.8|17127.8|17127.8|17127.8|17126.86|17126.86|0
1639580170000|2021-12-15 14:56:10|17126.13|17126.13|17126.13|17126.13|17126.13|17126.13|17126.13|17126.13|0
1639580180000|2021-12-15 14:56:20|17126.62|17126.62|17126.62|17126.62|17126.62|17126.62|17126.62|17126.62|0
1639580190000|2021-12-15 14:56:30|17126.15|17126.15|17127.09|17127.09|17127.09|17127.09|17126.15|17126.15|0
1639580210000|2021-12-15 14:56:50|17129.54|17129.54|17128.26|17128.26|17129.54|17129.54|17128.26|17128.26|0
1639580220000|2021-12-15 14:57:00|17127.85|17127.85|17125.97|17125.97|17127.85|17127.85|17125.97|17125.97|0
1639580230000|2021-12-15 14:57:10|17126.44|17126.44|17129.16|17129.16|17129.16|17129.16|17126.44|17126.44|0
1639580240000|2021-12-15 14:57:20|17130.15|17130.15|17130.15|17130.15|17130.15|17130.15|17130.15|17130.15|0
1639580250000|2021-12-15 14:57:30|17130.65|17130.65|17130.65|17130.65|17130.65|17130.65|17130.65|17130.65|0
1639580270000|2021-12-15 14:57:50|17126.37|17126.37|17125.08|17125.08|17126.37|17126.37|17125.08|17125.08|0
1639580280000|2021-12-15 14:58:00|17124.62|17124.62|17124.41|17124.41|17124.62|17124.62|17124.41|17124.41|0
1639580290000|2021-12-15 14:58:10|17125.85|17125.85|17125.85|17125.85|17125.85|17125.85|17125.85|17125.85|0
1639580300000|2021-12-15 14:58:20|17124.93|17124.93|17124.37|17124.37|17124.93|17124.93|17124.37|17124.37|0
1639580320000|2021-12-15 14:58:40|17120.08|17120.08|17120.08|17120.08|17120.08|17120.08|17120.08|17120.08|0
1639580330000|2021-12-15 14:58:50|17119.26|17119.26|17119.26|17119.26|17119.26|17119.26|17119.26|17119.26|0
1639580340000|2021-12-15 14:59:00|17118.79|17118.79|17117.88|17117.88|17118.79|17118.79|17116.96|17116.96|0
1639580360000|2021-12-15 14:59:20|17117.4|17117.4|17117.4|17117.4|17117.4|17117.4|17117.4|17117.4|0
1639580370000|2021-12-15 14:59:30|17116.91|17116.91|17115.92|17115.92|17116.91|17116.91|17115.92|17115.92|0
1639580390000|2021-12-15 14:59:50|17116.47|17116.47|17115.19|17115.19|17116.47|17116.47|17115.19|17115.19|0
1639580400000|2021-12-15 15:00:00|17113.52|17113.52|17114.42|17114.42|17114.42|17114.42|17112.58|17112.58|0
1639580410000|2021-12-15 15:00:10|17115.36|17115.36|17112.3|17112.3|17115.36|17115.36|17112.3|17112.3|0
1639580420000|2021-12-15 15:00:20|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|17110.41|0
1639580430000|2021-12-15 15:00:30|17111.53|17111.53|17110.86|17110.86|17111.53|17111.53|17110.86|17110.86|0
1639580440000|2021-12-15 15:00:40|17110.45|17110.45|17110.45|17110.45|17110.45|17110.45|17110.45|17110.45|0
1639580450000|2021-12-15 15:00:50|17111.27|17111.27|17115.89|17115.89|17115.89|17115.89|17111.27|17111.27|0
1639580460000|2021-12-15 15:01:00|17116.36|17116.36|17119.66|17119.66|17119.66|17119.66|17116.36|17116.36|0
1639580470000|2021-12-15 15:01:10|17119.87|17119.87|17123.13|17123.13|17123.13|17123.13|17119.87|17119.87|0
1639580480000|2021-12-15 15:01:20|17123.6|17123.6|17125.03|17125.03|17125.03|17125.03|17123.6|17123.6|0
1639580490000|2021-12-15 15:01:30|17126.46|17126.46|17125.37|17125.37|17127.28|17127.28|17125.37|17125.37|0
1639580500000|2021-12-15 15:01:40|17123.17|17123.17|17124.26|17124.26|17124.26|17124.26|17123.17|17123.17|0
1639580520000|2021-12-15 15:02:00|17124.05|17124.05|17124.05|17124.05|17124.05|17124.05|17124.05|17124.05|0
1639580530000|2021-12-15 15:02:10|17121.18|17121.18|17118.09|17118.09|17121.18|17121.18|17117.42|17117.42|0
1639580540000|2021-12-15 15:02:20|17117.15|17117.15|17116.74|17116.74|17117.15|17117.15|17116.74|17116.74|0
1639580560000|2021-12-15 15:02:40|17116.27|17116.27|17116.27|17116.27|17116.27|17116.27|17116.27|17116.27|0
1639580570000|2021-12-15 15:02:50|17113.82|17113.82|17113.82|17113.82|17113.82|17113.82|17113.82|17113.82|0
1639580600000|2021-12-15 15:03:20|17112.39|17112.39|17110.4|17110.4|17112.39|17112.39|17110.4|17110.4|0
1639580610000|2021-12-15 15:03:30|17110.19|17110.19|17110.19|17110.19|17110.19|17110.19|17110.19|17110.19|0
1639580620000|2021-12-15 15:03:40|17110.97|17110.97|17110.97|17110.97|17110.97|17110.97|17110.97|17110.97|0
1639580630000|2021-12-15 15:03:50|17110.04|17110.04|17109.57|17109.57|17110.04|17110.04|17109.57|17109.57|0
1639580640000|2021-12-15 15:04:00|17107.12|17107.12|17107.12|17107.12|17107.12|17107.12|17107.12|17107.12|0
1639580670000|2021-12-15 15:04:30|17105.3|17105.3|17105.3|17105.3|17105.3|17105.3|17105.3|17105.3|0
1639580680000|2021-12-15 15:04:40|17103.89|17103.89|17104.36|17104.36|17104.36|17104.36|17103.89|17103.89|0
1639580710000|2021-12-15 15:05:10|17106.35|17106.35|17107.16|17107.16|17107.16|17107.16|17106.35|17106.35|0
1639580740000|2021-12-15 15:05:40|17106.22|17106.22|17106.22|17106.22|17106.22|17106.22|17106.22|17106.22|0
1639580760000|2021-12-15 15:06:00|17107.66|17107.66|17106.84|17106.84|17108.47|17108.47|17106.84|17106.84|0
1639580770000|2021-12-15 15:06:10|17107.77|17107.77|17107.77|17107.77|17107.77|17107.77|17107.77|17107.77|0
1639580780000|2021-12-15 15:06:20|17106.34|17106.34|17106.34|17106.34|17106.34|17106.34|17106.34|17106.34|0
1639580790000|2021-12-15 15:06:30|17107.25|17107.25|17107.25|17107.25|17107.25|17107.25|17107.25|17107.25|0
1639580800000|2021-12-15 15:06:40|17107.46|17107.46|17107.46|17107.46|17107.46|17107.46|17107.46|17107.46|0
1639580830000|2021-12-15 15:07:10|17106.99|17106.99|17103.39|17103.39|17106.99|17106.99|17103.39|17103.39|0
1639580840000|2021-12-15 15:07:20|17102.83|17102.83|17101.4|17101.4|17102.83|17102.83|17101.4|17101.4|0
1639580850000|2021-12-15 15:07:30|17097.74|17097.74|17095.4|17095.4|17098.21|17098.21|17095.4|17095.4|0
1639580860000|2021-12-15 15:07:40|17093.99|17093.99|17093.99|17093.99|17093.99|17093.99|17093.99|17093.99|0
1639580870000|2021-12-15 15:07:50|17092.36|17092.36|17092.36|17092.36|17092.36|17092.36|17092.36|17092.36|0
1639580900000|2021-12-15 15:08:20|17092.83|17092.83|17088.77|17088.77|17092.83|17092.83|17088.77|17088.77|0
1639580920000|2021-12-15 15:08:40|17091.99|17091.99|17094.18|17094.18|17094.18|17094.18|17091.99|17091.99|0
1639580940000|2021-12-15 15:09:00|17092.75|17092.75|17092.75|17092.75|17092.75|17092.75|17092.75|17092.75|0
1639580960000|2021-12-15 15:09:20|17093.22|17093.22|17093.22|17093.22|17093.22|17093.22|17093.22|17093.22|0
1639580980000|2021-12-15 15:09:40|17097.79|17097.79|17097.79|17097.79|17097.79|17097.79|17097.79|17097.79|0
1639581000000|2021-12-15 15:10:00|17098.61|17098.61|17098.61|17098.61|17098.61|17098.61|17098.61|17098.61|0
1639581020000|2021-12-15 15:10:20|17100.24|17100.24|17105.02|17105.02|17105.02|17105.02|17100.24|17100.24|0
1639581030000|2021-12-15 15:10:30|17105.93|17105.93|17106.14|17106.14|17106.14|17106.14|17105.93|17105.93|0
1639581040000|2021-12-15 15:10:40|17106.95|17106.95|17106.95|17106.95|17106.95|17106.95|17106.95|17106.95|0
1639581080000|2021-12-15 15:11:20|17107.42|17107.42|17107.42|17107.42|17107.42|17107.42|17107.42|17107.42|0
1639581100000|2021-12-15 15:11:40|17106.6|17106.6|17104.97|17104.97|17106.6|17106.6|17104.97|17104.97|0
1639581110000|2021-12-15 15:11:50|17104.41|17104.41|17104.41|17104.41|17104.41|17104.41|17104.41|17104.41|0
1639581120000|2021-12-15 15:12:00|17103.94|17103.94|17103.94|17103.94|17103.94|17103.94|17103.94|17103.94|0
1639581140000|2021-12-15 15:12:20|17105.38|17105.38|17105.38|17105.38|17105.38|17105.38|17105.38|17105.38|0
1639581160000|2021-12-15 15:12:40|17105.85|17105.85|17105.36|17105.36|17106.79|17106.79|17105.36|17105.36|0
1639581170000|2021-12-15 15:12:50|17103.92|17103.92|17103.92|17103.92|17103.92|17103.92|17103.92|17103.92|0
1639581180000|2021-12-15 15:13:00|17103.01|17103.01|17103.01|17103.01|17103.01|17103.01|17103.01|17103.01|0
1639581190000|2021-12-15 15:13:10|17104.12|17104.12|17104.12|17104.12|17104.12|17104.12|17104.12|17104.12|0
1639581200000|2021-12-15 15:13:20|17103.66|17103.66|17103.66|17103.66|17103.66|17103.66|17103.66|17103.66|0
1639581210000|2021-12-15 15:13:30|17105.29|17105.29|17105.29|17105.29|17105.29|17105.29|17105.29|17105.29|0
1639581220000|2021-12-15 15:13:40|17104.82|17104.82|17104.35|17104.35|17104.82|17104.82|17104.35|17104.35|0
1639581230000|2021-12-15 15:13:50|17103.53|17103.53|17103.53|17103.53|17103.53|17103.53|17103.53|17103.53|0
1639581240000|2021-12-15 15:14:00|17102.05|17102.05|17102.05|17102.05|17102.05|17102.05|17102.05|17102.05|0
1639581250000|2021-12-15 15:14:10|17101.58|17101.58|17100.46|17100.46|17101.58|17101.58|17100.46|17100.46|0
1639581260000|2021-12-15 15:14:20|17097.72|17097.72|17095.07|17095.07|17097.72|17097.72|17095.07|17095.07|0
1639581270000|2021-12-15 15:14:30|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|0
1639581290000|2021-12-15 15:14:50|17093.98|17093.98|17092.75|17092.75|17093.98|17093.98|17092.75|17092.75|0
1639581320000|2021-12-15 15:15:20|17092.29|17092.29|17092.29|17092.29|17092.29|17092.29|17092.29|17092.29|0
1639581330000|2021-12-15 15:15:30|17092.84|17092.84|17092.29|17092.29|17092.84|17092.84|17092.29|17092.29|0
1639581350000|2021-12-15 15:15:50|17090.85|17090.85|17090.85|17090.85|17090.85|17090.85|17090.85|17090.85|0
1639581360000|2021-12-15 15:16:00|17091.26|17091.26|17090.72|17090.72|17091.71|17091.71|17090.72|17090.72|0
1639581370000|2021-12-15 15:16:10|17092.36|17092.36|17092.36|17092.36|17092.36|17092.36|17092.36|17092.36|0
1639581380000|2021-12-15 15:16:20|17095.82|17095.82|17096.02|17096.02|17096.94|17096.94|17095.82|17095.82|0
1639581390000|2021-12-15 15:16:30|17096.96|17096.96|17098.85|17098.85|17098.85|17098.85|17096.96|17096.96|0
1639581400000|2021-12-15 15:16:40|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|0
1639581410000|2021-12-15 15:16:50|17097.64|17097.64|17097.17|17097.17|17097.64|17097.64|17097.17|17097.17|0
1639581450000|2021-12-15 15:17:30|17096.7|17096.7|17096.7|17096.7|17096.7|17096.7|17096.7|17096.7|0
1639581460000|2021-12-15 15:17:40|17093.84|17093.84|17092.44|17092.44|17093.84|17093.84|17091.79|17091.79|0
1639581470000|2021-12-15 15:17:50|17091.51|17091.51|17088.4|17088.4|17091.51|17091.51|17088.4|17088.4|0
1639581480000|2021-12-15 15:18:00|17088.28|17088.28|17087.61|17087.61|17088.28|17088.28|17087.39|17087.39|0
1639581490000|2021-12-15 15:18:10|17086.18|17086.18|17086.18|17086.18|17086.18|17086.18|17086.18|17086.18|0
1639581500000|2021-12-15 15:18:20|17084.74|17084.74|17084.74|17084.74|17084.74|17084.74|17084.74|17084.74|0
1639581510000|2021-12-15 15:18:30|17085.56|17085.56|17082.26|17082.26|17085.56|17085.56|17082.12|17082.12|0
1639581520000|2021-12-15 15:18:40|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|17080.4|0
1639581530000|2021-12-15 15:18:50|17080.86|17080.86|17080.86|17080.86|17080.86|17080.86|17080.86|17080.86|0
1639581540000|2021-12-15 15:19:00|17081.33|17081.33|17082.26|17082.26|17083.08|17083.08|17081.33|17081.33|0
1639581550000|2021-12-15 15:19:10|17083.66|17083.66|17081.83|17081.83|17083.66|17083.66|17081.83|17081.83|0
1639581560000|2021-12-15 15:19:20|17080.92|17080.92|17080.92|17080.92|17080.92|17080.92|17080.92|17080.92|0
1639581570000|2021-12-15 15:19:30|17080.1|17080.1|17078.05|17078.05|17080.1|17080.1|17078.05|17078.05|0
1639581580000|2021-12-15 15:19:40|17076.62|17076.62|17073.87|17073.87|17076.62|17076.62|17073.87|17073.87|0
1639581600000|2021-12-15 15:20:00|17073.41|17073.41|17073.41|17073.41|17073.41|17073.41|17073.41|17073.41|0
1639581610000|2021-12-15 15:20:10|17072.48|17072.48|17072.48|17072.48|17072.48|17072.48|17072.48|17072.48|0
1639581620000|2021-12-15 15:20:20|17072.03|17072.03|17071.21|17071.21|17072.03|17072.03|17071.21|17071.21|0
1639581650000|2021-12-15 15:20:50|17072.15|17072.15|17073.07|17073.07|17073.07|17073.07|17072.15|17072.15|0
1639581660000|2021-12-15 15:21:00|17073.54|17073.54|17074.94|17074.94|17074.94|17074.94|17073.51|17073.51|0
1639581670000|2021-12-15 15:21:10|17075.17|17075.17|17075.17|17075.17|17075.17|17075.17|17075.17|17075.17|0
1639581680000|2021-12-15 15:21:20|17075.64|17075.64|17077.27|17077.27|17077.27|17077.27|17075.17|17075.17|0
1639581700000|2021-12-15 15:21:40|17081.44|17081.44|17081.22|17081.22|17081.44|17081.44|17081.22|17081.22|0
1639581720000|2021-12-15 15:22:00|17081.69|17081.69|17082.62|17082.62|17082.62|17082.62|17081.69|17081.69|0
1639581740000|2021-12-15 15:22:20|17084.49|17084.49|17084.49|17084.49|17084.49|17084.49|17084.49|17084.49|0
1639581770000|2021-12-15 15:22:50|17084.02|17084.02|17084.02|17084.02|17084.02|17084.02|17084.02|17084.02|0
1639581780000|2021-12-15 15:23:00|17082.38|17082.38|17082.19|17082.19|17082.38|17082.38|17082.19|17082.19|0
1639581820000|2021-12-15 15:23:40|17082.66|17082.66|17082.19|17082.19|17082.66|17082.66|17082.19|17082.19|0
1639581840000|2021-12-15 15:24:00|17083.01|17083.01|17083.01|17083.01|17083.01|17083.01|17083.01|17083.01|0
1639581870000|2021-12-15 15:24:30|17081.57|17081.57|17080.14|17080.14|17081.57|17081.57|17080.14|17080.14|0
1639581880000|2021-12-15 15:24:40|17079.67|17079.67|17077.37|17077.37|17079.67|17079.67|17077.37|17077.37|0
1639581890000|2021-12-15 15:24:50|17076.46|17076.46|17075.12|17075.12|17076.46|17076.46|17075.12|17075.12|0
1639581900000|2021-12-15 15:25:00|17074.65|17074.65|17074.65|17074.65|17074.65|17074.65|17074.65|17074.65|0
1639581910000|2021-12-15 15:25:10|17073.01|17073.01|17072.55|17072.55|17073.01|17073.01|17072.55|17072.55|0
1639581920000|2021-12-15 15:25:20|17073.94|17073.94|17073.94|17073.94|17073.94|17073.94|17073.94|17073.94|0
1639581940000|2021-12-15 15:25:40|17073.39|17073.39|17073.84|17073.84|17074.3|17074.3|17073.39|17073.39|0
1639581960000|2021-12-15 15:26:00|17072.84|17072.84|17072.35|17072.35|17072.84|17072.84|17072.35|17072.35|0
1639581970000|2021-12-15 15:26:10|17072.81|17072.81|17072.81|17072.81|17072.81|17072.81|17072.81|17072.81|0
1639581990000|2021-12-15 15:26:30|17073.37|17073.37|17073.37|17073.37|17073.37|17073.37|17073.37|17073.37|0
1639582000000|2021-12-15 15:26:40|17072.9|17072.9|17072.69|17072.69|17072.9|17072.9|17072.69|17072.69|0
1639582030000|2021-12-15 15:27:10|17071.75|17071.75|17064.78|17064.78|17071.75|17071.75|17064.78|17064.78|0
1639582040000|2021-12-15 15:27:20|17065.7|17065.7|17065.2|17065.2|17065.7|17065.7|17065.2|17065.2|0
1639582060000|2021-12-15 15:27:40|17064.26|17064.26|17064.26|17064.26|17064.26|17064.26|17064.26|17064.26|0
1639582070000|2021-12-15 15:27:50|17065.08|17065.08|17065.89|17065.89|17065.89|17065.89|17065.08|17065.08|0
1639582080000|2021-12-15 15:28:00|17065.67|17065.67|17066.61|17066.61|17066.61|17066.61|17065.67|17065.67|0
1639582100000|2021-12-15 15:28:20|17066.14|17066.14|17066.14|17066.14|17066.14|17066.14|17066.14|17066.14|0
1639582110000|2021-12-15 15:28:30|17067.58|17067.58|17067.58|17067.58|17067.58|17067.58|17067.58|17067.58|0
1639582130000|2021-12-15 15:28:50|17066.66|17066.66|17066.66|17066.66|17066.66|17066.66|17066.66|17066.66|0
1639582140000|2021-12-15 15:29:00|17063.92|17063.92|17054.55|17054.55|17063.92|17063.92|17054.55|17054.55|0
1639582200000|2021-12-15 15:30:00|17055.11|17055.11|17057.05|17057.05|17058.48|17058.48|17055.11|17055.11|0
1639582260000|2021-12-15 15:31:00|17056.14|17056.14|17054.31|17054.31|17056.14|17056.14|17054.31|17054.31|0
1639582270000|2021-12-15 15:31:10|17053.82|17053.82|17053.82|17053.82|17053.82|17053.82|17053.82|17053.82|0
1639582280000|2021-12-15 15:31:20|17054.84|17054.84|17054.2|17054.2|17055.13|17055.13|17054.2|17054.2|0
1639582290000|2021-12-15 15:31:30|17055.64|17055.64|17054.76|17054.76|17055.64|17055.64|17054.76|17054.76|0
1639582300000|2021-12-15 15:31:40|17055.67|17055.67|17056.6|17056.6|17056.6|17056.6|17055.67|17055.67|0
1639582310000|2021-12-15 15:31:50|17056.81|17056.81|17057.51|17057.51|17058.44|17058.44|17056.81|17056.81|0
1639582340000|2021-12-15 15:32:20|17059.37|17059.37|17059.99|17059.99|17059.99|17059.99|17059.37|17059.37|0
1639582350000|2021-12-15 15:32:30|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|17059.37|0
1639582380000|2021-12-15 15:33:00|17058.91|17058.91|17058.91|17058.91|17058.91|17058.91|17058.91|17058.91|0
1639582420000|2021-12-15 15:33:40|17060.34|17060.34|17060.34|17060.34|17060.34|17060.34|17060.34|17060.34|0
1639582430000|2021-12-15 15:33:50|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|17059.87|0
1639582440000|2021-12-15 15:34:00|17060.78|17060.78|17060.78|17060.78|17060.78|17060.78|17060.78|17060.78|0
1639582450000|2021-12-15 15:34:10|17062.22|17062.22|17062.71|17062.71|17062.71|17062.71|17062.22|17062.22|0
1639582460000|2021-12-15 15:34:20|17063.18|17063.18|17063.21|17063.21|17064.65|17064.65|17063.18|17063.18|0
1639582490000|2021-12-15 15:34:50|17070.94|17070.94|17072.32|17072.32|17072.32|17072.32|17070.94|17070.94|0
1639582500000|2021-12-15 15:35:00|17072.79|17072.79|17075.13|17075.13|17075.13|17075.13|17072.79|17072.79|0
1639582510000|2021-12-15 15:35:10|17076.54|17076.54|17077.53|17077.53|17077.53|17077.53|17076.54|17076.54|0
1639582530000|2021-12-15 15:35:30|17079.86|17079.86|17080.42|17080.42|17080.42|17080.42|17079.86|17079.86|0
1639582540000|2021-12-15 15:35:40|17081.24|17081.24|17081.24|17081.24|17081.24|17081.24|17081.24|17081.24|0
1639582550000|2021-12-15 15:35:50|17080.31|17080.31|17080.31|17080.31|17080.31|17080.31|17080.31|17080.31|0
1639582560000|2021-12-15 15:36:00|17081.98|17081.98|17082.47|17082.47|17083.88|17083.88|17081.51|17081.51|0
1639582570000|2021-12-15 15:36:10|17082.94|17082.94|17081.51|17081.51|17082.94|17082.94|17081.51|17081.51|0
1639582590000|2021-12-15 15:36:30|17081.98|17081.98|17081.98|17081.98|17081.98|17081.98|17081.98|17081.98|0
1639582610000|2021-12-15 15:36:50|17082.44|17082.44|17079.86|17079.86|17082.44|17082.44|17079.86|17079.86|0
1639582620000|2021-12-15 15:37:00|17081.69|17081.69|17080.4|17080.4|17082.5|17082.5|17080.4|17080.4|0
1639582680000|2021-12-15 15:38:00|17079.46|17079.46|17079.46|17079.46|17079.46|17079.46|17079.46|17079.46|0
1639582690000|2021-12-15 15:38:10|17078.9|17078.9|17078.9|17078.9|17078.9|17078.9|17078.9|17078.9|0
1639582710000|2021-12-15 15:38:30|17078.41|17078.41|17080.25|17080.25|17080.25|17080.25|17078.41|17078.41|0
1639582720000|2021-12-15 15:38:40|17080.72|17080.72|17080.72|17080.72|17080.72|17080.72|17080.72|17080.72|0
1639582730000|2021-12-15 15:38:50|17080.16|17080.16|17081.07|17081.07|17081.07|17081.07|17080.16|17080.16|0
1639582740000|2021-12-15 15:39:00|17083.72|17083.72|17085.15|17085.15|17085.15|17085.15|17083.72|17083.72|0
1639582750000|2021-12-15 15:39:10|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|17085.62|0
1639582770000|2021-12-15 15:39:30|17086.03|17086.03|17085.77|17085.77|17086.24|17086.24|17085.77|17085.77|0
1639582800000|2021-12-15 15:40:00|17086.23|17086.23|17086.7|17086.7|17086.7|17086.7|17086.23|17086.23|0
1639582810000|2021-12-15 15:40:10|17088.19|17088.19|17086.39|17086.39|17089.13|17089.13|17086.39|17086.39|0
1639582840000|2021-12-15 15:40:40|17087.3|17087.3|17087.3|17087.3|17087.3|17087.3|17087.3|17087.3|0
1639582850000|2021-12-15 15:40:50|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|17088.74|0
1639582860000|2021-12-15 15:41:00|17089.55|17089.55|17089.68|17089.68|17090.49|17090.49|17089.55|17089.55|0
1639582870000|2021-12-15 15:41:10|17090.15|17090.15|17090.15|17090.15|17090.15|17090.15|17090.15|17090.15|0
1639582880000|2021-12-15 15:41:20|17090.37|17090.37|17090.37|17090.37|17090.37|17090.37|17090.37|17090.37|0
1639582890000|2021-12-15 15:41:30|17090.84|17090.84|17090.84|17090.84|17090.84|17090.84|17090.84|17090.84|0
1639582900000|2021-12-15 15:41:40|17092.72|17092.72|17092.72|17092.72|17092.72|17092.72|17092.72|17092.72|0
1639582910000|2021-12-15 15:41:50|17090.37|17090.37|17091.75|17091.75|17091.75|17091.75|17090.37|17090.37|0
1639582920000|2021-12-15 15:42:00|17092.22|17092.22|17092.22|17092.22|17092.22|17092.22|17092.22|17092.22|0
1639582930000|2021-12-15 15:42:10|17093.34|17093.34|17095.52|17095.52|17095.74|17095.74|17093.34|17093.34|0
1639582940000|2021-12-15 15:42:20|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|17094.6|0
1639582950000|2021-12-15 15:42:30|17095.1|17095.1|17095.1|17095.1|17095.1|17095.1|17095.1|17095.1|0
1639582960000|2021-12-15 15:42:40|17095.57|17095.57|17095.57|17095.57|17095.57|17095.57|17095.57|17095.57|0
1639582970000|2021-12-15 15:42:50|17096.48|17096.48|17096.48|17096.48|17096.48|17096.48|17096.48|17096.48|0
1639582990000|2021-12-15 15:43:10|17097.3|17097.3|17097.3|17097.3|17097.3|17097.3|17097.3|17097.3|0
1639583030000|2021-12-15 15:43:50|17096.74|17096.74|17094.61|17094.61|17096.74|17096.74|17094.61|17094.61|0
1639583040000|2021-12-15 15:44:00|17094.15|17094.15|17092.39|17092.39|17094.62|17094.62|17092.17|17092.17|0
1639583050000|2021-12-15 15:44:10|17091.92|17091.92|17091.31|17091.31|17091.92|17091.92|17091.31|17091.31|0
1639583070000|2021-12-15 15:44:30|17092.25|17092.25|17091.98|17091.98|17094.08|17094.08|17091.98|17091.98|0
1639583100000|2021-12-15 15:45:00|17091.07|17091.07|17089.13|17089.13|17091.07|17091.07|17089.13|17089.13|0
1639583110000|2021-12-15 15:45:10|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|0
1639583120000|2021-12-15 15:45:20|17090.89|17090.89|17091.09|17091.09|17091.09|17091.09|17090.89|17090.89|0
1639583130000|2021-12-15 15:45:30|17091.65|17091.65|17091.65|17091.65|17091.65|17091.65|17091.65|17091.65|0
1639583140000|2021-12-15 15:45:40|17091.87|17091.87|17092.06|17092.06|17092.27|17092.27|17091.65|17091.65|0
1639583150000|2021-12-15 15:45:50|17092.27|17092.27|17092.27|17092.27|17092.27|17092.27|17092.27|17092.27|0
1639583160000|2021-12-15 15:46:00|17093.2|17093.2|17093.2|17093.2|17093.2|17093.2|17093.2|17093.2|0
1639583170000|2021-12-15 15:46:10|17092.38|17092.38|17092.38|17092.38|17092.38|17092.38|17092.38|17092.38|0
1639583220000|2021-12-15 15:47:00|17091.91|17091.91|17092.85|17092.85|17092.85|17092.85|17091.44|17091.44|0
1639583230000|2021-12-15 15:47:10|17091.94|17091.94|17091.94|17091.94|17091.94|17091.94|17091.94|17091.94|0
1639583250000|2021-12-15 15:47:30|17091|17091|17089.88|17089.88|17091|17091|17089.88|17089.88|0
1639583260000|2021-12-15 15:47:40|17088.95|17088.95|17088.95|17088.95|17088.95|17088.95|17088.95|17088.95|0
1639583270000|2021-12-15 15:47:50|17085.4|17085.4|17083.29|17083.29|17085.96|17085.96|17083.07|17083.07|0
1639583290000|2021-12-15 15:48:10|17081.85|17081.85|17080.49|17080.49|17081.85|17081.85|17080.03|17080.03|0
1639583300000|2021-12-15 15:48:20|17080|17080|17080|17080|17080|17080|17080|17080|0
1639583320000|2021-12-15 15:48:40|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|17077.13|0
1639583330000|2021-12-15 15:48:50|17076.22|17076.22|17076.22|17076.22|17076.22|17076.22|17076.22|17076.22|0
1639583360000|2021-12-15 15:49:20|17075.75|17075.75|17075.75|17075.75|17075.75|17075.75|17075.75|17075.75|0
1639583380000|2021-12-15 15:49:40|17075.28|17075.28|17075.28|17075.28|17075.28|17075.28|17075.28|17075.28|0
1639583400000|2021-12-15 15:50:00|17074.34|17074.34|17074.34|17074.34|17074.34|17074.34|17074.34|17074.34|0
1639583440000|2021-12-15 15:50:40|17072.52|17072.52|17075.37|17075.37|17075.37|17075.37|17072.52|17072.52|0
1639583460000|2021-12-15 15:51:00|17077.19|17077.19|17077.64|17077.64|17077.64|17077.64|17077.19|17077.19|0
1639583510000|2021-12-15 15:51:50|17079.47|17079.47|17080.96|17080.96|17080.96|17080.96|17079.05|17079.05|0
1639583570000|2021-12-15 15:52:50|17084.64|17084.64|17085.45|17085.45|17085.45|17085.45|17084.64|17084.64|0
1639583580000|2021-12-15 15:53:00|17085.92|17085.92|17089.6|17089.6|17089.6|17089.6|17085.92|17085.92|0
1639583600000|2021-12-15 15:53:20|17090.41|17090.41|17091.85|17091.85|17091.85|17091.85|17090.41|17090.41|0
1639583610000|2021-12-15 15:53:30|17092.07|17092.07|17092.98|17092.98|17092.98|17092.98|17092.07|17092.07|0
1639583620000|2021-12-15 15:53:40|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|17091.55|0
1639583630000|2021-12-15 15:53:50|17092.02|17092.02|17092.51|17092.51|17092.51|17092.51|17092.02|17092.02|0
1639583690000|2021-12-15 15:54:50|17091.08|17091.08|17092.19|17092.19|17092.19|17092.19|17091.08|17091.08|0
1639583700000|2021-12-15 15:55:00|17093.63|17093.63|17093.63|17093.63|17093.63|17093.63|17093.63|17093.63|0
1639583730000|2021-12-15 15:55:30|17094.18|17094.18|17094.18|17094.18|17094.18|17094.18|17094.18|17094.18|0
1639583760000|2021-12-15 15:56:00|17094.65|17094.65|17094.65|17094.65|17094.65|17094.65|17094.65|17094.65|0
1639583800000|2021-12-15 15:56:40|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|0
1639583810000|2021-12-15 15:56:50|17092.1|17092.1|17092.1|17092.1|17092.1|17092.1|17092.1|17092.1|0
1639583820000|2021-12-15 15:57:00|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|17093.02|0
1639583840000|2021-12-15 15:57:20|17093.51|17093.51|17093.51|17093.51|17093.51|17093.51|17093.51|17093.51|0
1639583850000|2021-12-15 15:57:30|17092.08|17092.08|17092.08|17092.08|17092.08|17092.08|17092.08|17092.08|0
1639583880000|2021-12-15 15:58:00|17090.65|17090.65|17089.07|17089.07|17090.65|17090.65|17089.07|17089.07|0
1639583890000|2021-12-15 15:58:10|17088.25|17088.25|17087.32|17087.32|17088.25|17088.25|17087.32|17087.32|0
1639583900000|2021-12-15 15:58:20|17085.89|17085.89|17085.16|17085.16|17086.44|17086.44|17085.16|17085.16|0
1639583910000|2021-12-15 15:58:30|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|17085.63|0
1639583920000|2021-12-15 15:58:40|17086.18|17086.18|17086.74|17086.74|17086.74|17086.74|17086.18|17086.18|0
1639583930000|2021-12-15 15:58:50|17089.61|17089.61|17089.14|17089.14|17089.61|17089.61|17089.14|17089.14|0
1639583950000|2021-12-15 15:59:10|17090.55|17090.55|17091.98|17091.98|17091.98|17091.98|17090.55|17090.55|0
1639583960000|2021-12-15 15:59:20|17091.57|17091.57|17091.57|17091.57|17091.57|17091.57|17091.57|17091.57|0
1639583980000|2021-12-15 15:59:40|17093.4|17093.4|17095.59|17095.59|17095.59|17095.59|17093.4|17093.4|0
1639583990000|2021-12-15 15:59:50|17095.12|17095.12|17095.53|17095.53|17095.53|17095.53|17095.12|17095.12|0
1639584000000|2021-12-15 16:00:00|17095.12|17095.12|17095.94|17095.94|17095.94|17095.94|17095.12|17095.12|0
1639584010000|2021-12-15 16:00:10|17096.14|17096.14|17097.97|17097.97|17098.42|17098.42|17096.14|17096.14|0
1639584020000|2021-12-15 16:00:20|17099.16|17099.16|17099.16|17099.16|17099.16|17099.16|17099.16|17099.16|0
1639584030000|2021-12-15 16:00:30|17098.44|17098.44|17098.44|17098.44|17098.44|17098.44|17098.44|17098.44|0
1639584050000|2021-12-15 16:00:50|17097.97|17097.97|17097.97|17097.97|17097.97|17097.97|17097.97|17097.97|0
1639584060000|2021-12-15 16:01:00|17097.5|17097.5|17097.29|17097.29|17097.5|17097.5|17097.29|17097.29|0
1639584080000|2021-12-15 16:01:20|17095.86|17095.86|17095.86|17095.86|17095.86|17095.86|17095.86|17095.86|0
1639584110000|2021-12-15 16:01:50|17095.39|17095.39|17095.39|17095.39|17095.39|17095.39|17095.39|17095.39|0
1639584130000|2021-12-15 16:02:10|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|0
1639584140000|2021-12-15 16:02:20|17097.05|17097.05|17097.05|17097.05|17097.05|17097.05|17097.05|17097.05|0
1639584150000|2021-12-15 16:02:30|17097.25|17097.25|17097.25|17097.25|17097.25|17097.25|17097.25|17097.25|0
1639584180000|2021-12-15 16:03:00|17098.07|17098.07|17098.07|17098.07|17098.07|17098.07|17098.07|17098.07|0
1639584190000|2021-12-15 16:03:10|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|17098.57|0
1639584200000|2021-12-15 16:03:20|17099.56|17099.56|17104.82|17104.82|17104.82|17104.82|17099.56|17099.56|0
1639584210000|2021-12-15 16:03:30|17109.91|17109.91|17112.65|17112.65|17112.65|17112.65|17109.91|17109.91|0
1639584220000|2021-12-15 16:03:40|17109.39|17109.39|17106.13|17106.13|17109.39|17109.39|17105.21|17105.21|0
1639584230000|2021-12-15 16:03:50|17107.76|17107.76|17107.76|17107.76|17107.76|17107.76|17107.76|17107.76|0
1639584250000|2021-12-15 16:04:10|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|17108.75|0
1639584260000|2021-12-15 16:04:20|17108.26|17108.26|17109.37|17109.37|17109.37|17109.37|17108.26|17108.26|0
1639584270000|2021-12-15 16:04:30|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|17106.92|0
1639584280000|2021-12-15 16:04:40|17107.74|17107.74|17107.74|17107.74|17107.74|17107.74|17107.74|17107.74|0
1639584290000|2021-12-15 16:04:50|17107.18|17107.18|17104.54|17104.54|17107.18|17107.18|17104.54|17104.54|0
1639584320000|2021-12-15 16:05:20|17105.01|17105.01|17104.49|17104.49|17105.01|17105.01|17103.58|17103.58|0
1639584330000|2021-12-15 16:05:30|17104.99|17104.99|17104.99|17104.99|17104.99|17104.99|17104.99|17104.99|0
1639584340000|2021-12-15 16:05:40|17106.42|17106.42|17107.56|17107.56|17107.56|17107.56|17106.42|17106.42|0
1639584350000|2021-12-15 16:05:50|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|17108.01|0
1639584360000|2021-12-15 16:06:00|17108.92|17108.92|17109.74|17109.74|17109.74|17109.74|17108.92|17108.92|0
1639584370000|2021-12-15 16:06:10|17109.29|17109.29|17109.29|17109.29|17109.29|17109.29|17109.29|17109.29|0
1639584380000|2021-12-15 16:06:20|17109.07|17109.07|17108.84|17108.84|17109.07|17109.07|17108.84|17108.84|0
1639584410000|2021-12-15 16:06:50|17109.31|17109.31|17109.31|17109.31|17109.31|17109.31|17109.31|17109.31|0
1639584450000|2021-12-15 16:07:30|17109.78|17109.78|17110.25|17110.25|17110.25|17110.25|17109.78|17109.78|0
1639584470000|2021-12-15 16:07:50|17110.04|17110.04|17109.84|17109.84|17110.04|17110.04|17109.84|17109.84|0
1639584480000|2021-12-15 16:08:00|17110.66|17110.66|17110.66|17110.66|17110.66|17110.66|17110.66|17110.66|0
1639584490000|2021-12-15 16:08:10|17110.86|17110.86|17110.04|17110.04|17110.86|17110.86|17110.04|17110.04|0
1639584500000|2021-12-15 16:08:20|17110.51|17110.51|17110.04|17110.04|17110.51|17110.51|17110.04|17110.04|0
1639584510000|2021-12-15 16:08:30|17109.58|17109.58|17109.37|17109.37|17109.58|17109.58|17109.37|17109.37|0
1639584520000|2021-12-15 16:08:40|17108.56|17108.56|17108.56|17108.56|17108.56|17108.56|17108.56|17108.56|0
1639584540000|2021-12-15 16:09:00|17105.52|17105.52|17105.52|17105.52|17105.52|17105.52|17105.52|17105.52|0
1639584550000|2021-12-15 16:09:10|17105.31|17105.31|17105.31|17105.31|17105.31|17105.31|17105.31|17105.31|0
1639584560000|2021-12-15 16:09:20|17104.84|17104.84|17104.84|17104.84|17104.84|17104.84|17104.84|17104.84|0
1639584570000|2021-12-15 16:09:30|17101.09|17101.09|17099.97|17099.97|17101.09|17101.09|17099.97|17099.97|0
1639584580000|2021-12-15 16:09:40|17099.48|17099.48|17098.04|17098.04|17099.48|17099.48|17098.04|17098.04|0
1639584590000|2021-12-15 16:09:50|17096.61|17096.61|17096.61|17096.61|17096.61|17096.61|17096.61|17096.61|0
1639584600000|2021-12-15 16:10:00|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|17095.79|0
1639584620000|2021-12-15 16:10:20|17096.35|17096.35|17097.17|17097.17|17097.17|17097.17|17096.35|17096.35|0
1639584640000|2021-12-15 16:10:40|17096.25|17096.25|17096.25|17096.25|17096.25|17096.25|17096.25|17096.25|0
1639584670000|2021-12-15 16:11:10|17097.69|17097.69|17097.69|17097.69|17097.69|17097.69|17097.69|17097.69|0
1639584680000|2021-12-15 16:11:20|17097.89|17097.89|17098.34|17098.34|17098.34|17098.34|17097.89|17097.89|0
1639584690000|2021-12-15 16:11:30|17098.12|17098.12|17098.12|17098.12|17098.12|17098.12|17098.12|17098.12|0
1639584710000|2021-12-15 16:11:50|17098.34|17098.34|17098.13|17098.13|17098.34|17098.34|17098.13|17098.13|0
1639584720000|2021-12-15 16:12:00|17097.67|17097.67|17097.2|17097.2|17097.67|17097.67|17097.2|17097.2|0
1639584730000|2021-12-15 16:12:10|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|17096.98|0
1639584750000|2021-12-15 16:12:30|17096.76|17096.76|17096.29|17096.29|17097.2|17097.2|17096.29|17096.29|0
1639584760000|2021-12-15 16:12:40|17095.82|17095.82|17095.97|17095.97|17097.47|17097.47|17095.38|17095.38|0
1639584770000|2021-12-15 16:12:50|17095.5|17095.5|17095.38|17095.38|17095.72|17095.72|17094.57|17094.57|0
1639584780000|2021-12-15 16:13:00|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|17095.61|0
1639584790000|2021-12-15 16:13:10|17095.11|17095.11|17094.52|17094.52|17095.33|17095.33|17094.52|17094.52|0
1639584810000|2021-12-15 16:13:30|17095.33|17095.33|17093.43|17093.43|17095.33|17095.33|17093.43|17093.43|0
1639584830000|2021-12-15 16:13:50|17092.32|17092.32|17092.32|17092.32|17092.32|17092.32|17092.32|17092.32|0
1639584840000|2021-12-15 16:14:00|17091.85|17091.85|17091.85|17091.85|17091.85|17091.85|17091.85|17091.85|0
1639584870000|2021-12-15 16:14:30|17090.94|17090.94|17090.94|17090.94|17090.94|17090.94|17090.94|17090.94|0
1639584880000|2021-12-15 16:14:40|17088.71|17088.71|17090.49|17090.49|17090.94|17090.94|17088.71|17088.71|0
1639584890000|2021-12-15 16:14:50|17091.6|17091.6|17090.47|17090.47|17091.6|17091.6|17090.47|17090.47|0
1639584900000|2021-12-15 16:15:00|17090|17090|17085.57|17085.57|17090|17090|17085.57|17085.57|0
1639584910000|2021-12-15 16:15:10|17085.1|17085.1|17083.35|17083.35|17085.1|17085.1|17083.35|17083.35|0
1639584920000|2021-12-15 16:15:20|17083.14|17083.14|17082.59|17082.59|17083.14|17083.14|17082.59|17082.59|0
1639584930000|2021-12-15 16:15:30|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|17083.14|0
1639584940000|2021-12-15 16:15:40|17082.15|17082.15|17082.15|17082.15|17082.15|17082.15|17082.15|17082.15|0
1639584950000|2021-12-15 16:15:50|17081.68|17081.68|17081.68|17081.68|17081.68|17081.68|17081.68|17081.68|0
1639584960000|2021-12-15 16:16:00|17081.47|17081.47|17081.01|17081.01|17081.47|17081.47|17081.01|17081.01|0
1639584970000|2021-12-15 16:16:10|17082.12|17082.12|17082.12|17082.12|17082.12|17082.12|17082.12|17082.12|0
1639584980000|2021-12-15 16:16:20|17081.92|17081.92|17083.06|17083.06|17083.56|17083.56|17081.92|17081.92|0
1639585010000|2021-12-15 16:16:50|17083.29|17083.29|17083.29|17083.29|17083.29|17083.29|17083.29|17083.29|0
1639585020000|2021-12-15 16:17:00|17081.85|17081.85|17081.85|17081.85|17081.85|17081.85|17081.85|17081.85|0
1639585040000|2021-12-15 16:17:20|17080.03|17080.03|17080.03|17080.03|17080.03|17080.03|17080.03|17080.03|0
1639585050000|2021-12-15 16:17:30|17078.39|17078.39|17076.04|17076.04|17078.39|17078.39|17076.04|17076.04|0
1639585060000|2021-12-15 16:17:40|17074.61|17074.61|17074.61|17074.61|17074.61|17074.61|17074.61|17074.61|0
1639585070000|2021-12-15 16:17:50|17075.11|17075.11|17076.93|17076.93|17076.93|17076.93|17075.11|17075.11|0
1639585080000|2021-12-15 16:18:00|17077.85|17077.85|17081.31|17081.31|17081.31|17081.31|17077.76|17077.76|0
1639585090000|2021-12-15 16:18:10|17080.76|17080.76|17080.76|17080.76|17080.76|17080.76|17080.76|17080.76|0
1639585100000|2021-12-15 16:18:20|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|17081.57|0
1639585120000|2021-12-15 16:18:40|17081.8|17081.8|17081.59|17081.59|17081.8|17081.8|17081.59|17081.59|0
1639585140000|2021-12-15 16:19:00|17080.68|17080.68|17081.61|17081.61|17081.61|17081.61|17080.68|17080.68|0
1639585170000|2021-12-15 16:19:30|17080.18|17080.18|17080.79|17080.79|17081.61|17081.61|17080.18|17080.18|0
1639585180000|2021-12-15 16:19:40|17080.59|17080.59|17080.59|17080.59|17080.59|17080.59|17080.59|17080.59|0
1639585200000|2021-12-15 16:20:00|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|0
1639585220000|2021-12-15 16:20:20|17078.69|17078.69|17078.22|17078.22|17078.69|17078.69|17078.22|17078.22|0
1639585240000|2021-12-15 16:20:40|17076.78|17076.78|17076.78|17076.78|17076.78|17076.78|17076.78|17076.78|0
1639585250000|2021-12-15 16:20:50|17078.22|17078.22|17078.22|17078.22|17078.22|17078.22|17078.22|17078.22|0
1639585270000|2021-12-15 16:21:10|17077.28|17077.28|17075.17|17075.17|17077.28|17077.28|17075.17|17075.17|0
1639585280000|2021-12-15 16:21:20|17075.99|17075.99|17079.44|17079.44|17079.44|17079.44|17075.99|17075.99|0
1639585290000|2021-12-15 16:21:30|17078.97|17078.97|17079.47|17079.47|17079.47|17079.47|17078.97|17078.97|0
1639585300000|2021-12-15 16:21:40|17080.03|17080.03|17079.8|17079.8|17080.58|17080.58|17079.8|17079.8|0
1639585310000|2021-12-15 16:21:50|17080.92|17080.92|17082.35|17082.35|17082.35|17082.35|17080.92|17080.92|0
1639585320000|2021-12-15 16:22:00|17083.17|17083.17|17084.55|17084.55|17084.55|17084.55|17083.17|17083.17|0
1639585330000|2021-12-15 16:22:10|17084.99|17084.99|17085.22|17085.22|17085.22|17085.22|17084.99|17084.99|0
1639585350000|2021-12-15 16:22:30|17083.78|17083.78|17083.39|17083.39|17083.78|17083.78|17082.34|17082.34|0
1639585360000|2021-12-15 16:22:40|17085.22|17085.22|17085.22|17085.22|17085.22|17085.22|17085.22|17085.22|0
1639585370000|2021-12-15 16:22:50|17085.69|17085.69|17085.69|17085.69|17085.69|17085.69|17085.69|17085.69|0
1639585380000|2021-12-15 16:23:00|17085.91|17085.91|17087.67|17087.67|17087.67|17087.67|17085.91|17085.91|0
1639585390000|2021-12-15 16:23:10|17087.2|17087.2|17087.2|17087.2|17087.2|17087.2|17087.2|17087.2|0
1639585410000|2021-12-15 16:23:30|17086.29|17086.29|17086.51|17086.51|17086.51|17086.51|17086.29|17086.29|0
1639585420000|2021-12-15 16:23:40|17087.33|17087.33|17084.78|17084.78|17087.33|17087.33|17084.78|17084.78|0
1639585430000|2021-12-15 16:23:50|17084.56|17084.56|17084.21|17084.21|17085.03|17085.03|17084.21|17084.21|0
1639585440000|2021-12-15 16:24:00|17083.39|17083.39|17083.5|17083.5|17084.61|17084.61|17082.9|17082.9|0
1639585450000|2021-12-15 16:24:10|17084.61|17084.61|17084.83|17084.83|17084.83|17084.83|17084.61|17084.61|0
1639585460000|2021-12-15 16:24:20|17085.06|17085.06|17085.06|17085.06|17085.06|17085.06|17085.06|17085.06|0
1639585470000|2021-12-15 16:24:30|17085.28|17085.28|17085.28|17085.28|17085.28|17085.28|17085.28|17085.28|0
1639585480000|2021-12-15 16:24:40|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|17085.5|0
1639585490000|2021-12-15 16:24:50|17087.49|17087.49|17087.91|17087.91|17088.82|17088.82|17086.99|17086.99|0
1639585500000|2021-12-15 16:25:00|17088.72|17088.72|17082.2|17082.2|17088.72|17088.72|17082.2|17082.2|0
1639585510000|2021-12-15 16:25:10|17083.84|17083.84|17080.47|17080.47|17083.84|17083.84|17080.47|17080.47|0
1639585520000|2021-12-15 16:25:20|17079.04|17079.04|17084.58|17084.58|17084.58|17084.58|17079.04|17079.04|0
1639585530000|2021-12-15 16:25:30|17085.69|17085.69|17086.77|17086.77|17088.45|17088.45|17085.69|17085.69|0
1639585540000|2021-12-15 16:25:40|17085.86|17085.86|17085.41|17085.41|17085.86|17085.86|17085.41|17085.41|0
1639585550000|2021-12-15 16:25:50|17085.89|17085.89|17084.51|17084.51|17085.89|17085.89|17084.51|17084.51|0
1639585560000|2021-12-15 16:26:00|17083.07|17083.07|17080.96|17080.96|17083.07|17083.07|17080.96|17080.96|0
1639585570000|2021-12-15 16:26:10|17080.49|17080.49|17080.94|17080.94|17080.94|17080.94|17080.49|17080.49|0
1639585590000|2021-12-15 16:26:30|17079.51|17079.51|17080.42|17080.42|17080.42|17080.42|17079.51|17079.51|0
1639585600000|2021-12-15 16:26:40|17079.6|17079.6|17080.52|17080.52|17080.52|17080.52|17079.6|17079.6|0
1639585610000|2021-12-15 16:26:50|17080.02|17080.02|17077.99|17077.99|17080.02|17080.02|17077.99|17077.99|0
1639585620000|2021-12-15 16:27:00|17077.06|17077.06|17078.49|17078.49|17078.49|17078.49|17077.06|17077.06|0
1639585640000|2021-12-15 16:27:20|17078.9|17078.9|17079.92|17079.92|17079.92|17079.92|17078.9|17078.9|0
1639585650000|2021-12-15 16:27:30|17080.73|17080.73|17079.1|17079.1|17080.73|17080.73|17079.1|17079.1|0
1639585660000|2021-12-15 16:27:40|17080.01|17080.01|17080.01|17080.01|17080.01|17080.01|17080.01|17080.01|0
1639585670000|2021-12-15 16:27:50|17079.81|17079.81|17084.53|17084.53|17084.53|17084.53|17078.87|17078.87|0
1639585680000|2021-12-15 16:28:00|17083.61|17083.61|17079.37|17079.37|17083.61|17083.61|17079.37|17079.37|0
1639585710000|2021-12-15 16:28:30|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|17079.15|0
1639585720000|2021-12-15 16:28:40|17080.58|17080.58|17079.64|17079.64|17080.58|17080.58|17079.64|17079.64|0
1639585730000|2021-12-15 16:28:50|17080.19|17080.19|17080.42|17080.42|17080.42|17080.42|17080.19|17080.19|0
1639585740000|2021-12-15 16:29:00|17080.89|17080.89|17075.51|17075.51|17080.89|17080.89|17074.7|17074.7|0
1639585750000|2021-12-15 16:29:10|17075.04|17075.04|17075.04|17075.04|17075.04|17075.04|17075.04|17075.04|0
1639585760000|2021-12-15 16:29:20|17076.47|17076.47|17076.7|17076.7|17076.7|17076.7|17076.47|17076.47|0
1639585770000|2021-12-15 16:29:30|17076.23|17076.23|17074.66|17074.66|17076.23|17076.23|17073.38|17073.38|0
1639585780000|2021-12-15 16:29:40|17074.16|17074.16|17076.9|17076.9|17078.53|17078.53|17074.16|17074.16|0
1639585790000|2021-12-15 16:29:50|17079.76|17079.76|17077.7|17077.7|17080.95|17080.95|17077.28|17077.28|0
1639642520000|2021-12-16 08:15:20|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|17230.1|0
1639642530000|2021-12-16 08:15:30|17228.69|17228.69|17227.77|17227.77|17228.69|17228.69|17227.77|17227.77|0
1639642540000|2021-12-16 08:15:40|17228.25|17228.25|17229.16|17229.16|17229.16|17229.16|17228.25|17228.25|0
1639642550000|2021-12-16 08:15:50|17230.1|17230.1|17231.01|17231.01|17231.01|17231.01|17230.1|17230.1|0
1639642560000|2021-12-16 08:16:00|17229.6|17229.6|17229.6|17229.6|17229.6|17229.6|17229.6|17229.6|0
1639642590000|2021-12-16 08:16:30|17231.24|17231.24|17233.98|17233.98|17233.98|17233.98|17231.24|17231.24|0
1639642600000|2021-12-16 08:16:40|17236.33|17236.33|17236.33|17236.33|17236.33|17236.33|17236.33|17236.33|0
1639642620000|2021-12-16 08:17:00|17236.8|17236.8|17236.8|17236.8|17236.8|17236.8|17236.8|17236.8|0
1639642630000|2021-12-16 08:17:10|17234.97|17234.97|17234.51|17234.51|17236.37|17236.37|17234.51|17234.51|0
1639642660000|2021-12-16 08:17:40|17233.95|17233.95|17233.95|17233.95|17233.95|17233.95|17233.95|17233.95|0
1639642680000|2021-12-16 08:18:00|17232.54|17232.54|17225.13|17225.13|17232.74|17232.74|17225.13|17225.13|0
1639642690000|2021-12-16 08:18:10|17223.46|17223.46|17218.66|17218.66|17223.46|17223.46|17218.66|17218.66|0
1639642700000|2021-12-16 08:18:20|17217.72|17217.72|17211.24|17211.24|17217.72|17217.72|17209.42|17209.42|0
1639642710000|2021-12-16 08:18:30|17213.07|17213.07|17213.54|17213.54|17213.54|17213.54|17213.07|17213.07|0
1639642730000|2021-12-16 08:18:50|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|17208.97|0
1639642740000|2021-12-16 08:19:00|17209.89|17209.89|17213.97|17213.97|17215.37|17215.37|17209.89|17209.89|0
1639642760000|2021-12-16 08:19:20|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|17215.38|0
1639642800000|2021-12-16 08:20:00|17215.85|17215.85|17214.02|17214.02|17215.85|17215.85|17214.02|17214.02|0
1639642820000|2021-12-16 08:20:20|17214.49|17214.49|17214.96|17214.96|17214.96|17214.96|17214.49|17214.49|0
1639642850000|2021-12-16 08:20:50|17216.4|17216.4|17216.4|17216.4|17216.4|17216.4|17216.4|17216.4|0
1639642860000|2021-12-16 08:21:00|17205.78|17205.78|17205.78|17205.78|17205.78|17205.78|17205.78|17205.78|0
1639642870000|2021-12-16 08:21:10|17204.96|17204.96|17200.38|17200.38|17204.96|17204.96|17200.38|17200.38|0
1639642880000|2021-12-16 08:21:20|17200.85|17200.85|17200.85|17200.85|17200.85|17200.85|17200.85|17200.85|0
1639642890000|2021-12-16 08:21:30|17197.98|17197.98|17197.98|17197.98|17197.98|17197.98|17197.98|17197.98|0
1639642910000|2021-12-16 08:21:50|17198.92|17198.92|17199.87|17199.87|17199.87|17199.87|17198.92|17198.92|0
1639642970000|2021-12-16 08:22:50|17198.19|17198.19|17193.9|17193.9|17199.63|17199.63|17193.9|17193.9|0
1639642980000|2021-12-16 08:23:00|17194.83|17194.83|17194.83|17194.83|17194.83|17194.83|17194.83|17194.83|0
1639642990000|2021-12-16 08:23:10|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|17200.56|0
1639643000000|2021-12-16 08:23:20|17202.39|17202.39|17207.18|17207.18|17207.18|17207.18|17202.39|17202.39|0
1639643020000|2021-12-16 08:23:40|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|17207.65|0
1639643030000|2021-12-16 08:23:50|17208.57|17208.57|17209.48|17209.48|17209.48|17209.48|17208.57|17208.57|0
1639643040000|2021-12-16 08:24:00|17209.83|17209.83|17215.64|17215.64|17215.64|17215.64|17209.83|17209.83|0
1639643050000|2021-12-16 08:24:10|17216.75|17216.75|17216.75|17216.75|17216.75|17216.75|17216.75|17216.75|0
1639643060000|2021-12-16 08:24:20|17214.93|17214.93|17214.93|17214.93|17214.93|17214.93|17214.93|17214.93|0
1639643070000|2021-12-16 08:24:30|17214.46|17214.46|17214.46|17214.46|17214.46|17214.46|17214.46|17214.46|0
1639643080000|2021-12-16 08:24:40|17216.13|17216.13|17216.13|17216.13|17216.13|17216.13|17216.13|17216.13|0
1639643090000|2021-12-16 08:24:50|17217.07|17217.07|17214.6|17214.6|17218.9|17218.9|17214.6|17214.6|0
1639643100000|2021-12-16 08:25:00|17213.66|17213.66|17213.66|17213.66|17213.66|17213.66|17213.66|17213.66|0
1639643110000|2021-12-16 08:25:10|17212.25|17212.25|17210.82|17210.82|17212.25|17212.25|17210.82|17210.82|0
1639643120000|2021-12-16 08:25:20|17213.68|17213.68|17216.55|17216.55|17216.55|17216.55|17213.68|17213.68|0
1639643160000|2021-12-16 08:26:00|17215.61|17215.61|17208.68|17208.68|17215.61|17215.61|17208.68|17208.68|0
1639643170000|2021-12-16 08:26:10|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|17207.57|0
1639643200000|2021-12-16 08:26:40|17206.65|17206.65|17206.6|17206.6|17206.65|17206.65|17206.19|17206.19|0
1639643210000|2021-12-16 08:26:50|17205.19|17205.19|17205.19|17205.19|17205.19|17205.19|17205.19|17205.19|0
1639643230000|2021-12-16 08:27:10|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|17207.07|0
1639643250000|2021-12-16 08:27:30|17207.54|17207.54|17207.54|17207.54|17207.54|17207.54|17207.54|17207.54|0
1639643260000|2021-12-16 08:27:40|17208.45|17208.45|17209.36|17209.36|17209.36|17209.36|17208.45|17208.45|0
1639643280000|2021-12-16 08:28:00|17210.18|17210.18|17210.18|17210.18|17210.18|17210.18|17210.18|17210.18|0
1639643290000|2021-12-16 08:28:10|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|17205.88|0
1639643310000|2021-12-16 08:28:30|17206.35|17206.35|17206.35|17206.35|17206.35|17206.35|17206.35|17206.35|0
1639643320000|2021-12-16 08:28:40|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|17206.82|0
1639643340000|2021-12-16 08:29:00|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|17207.29|0
1639643380000|2021-12-16 08:29:40|17205.46|17205.46|17205.46|17205.46|17205.46|17205.46|17205.46|17205.46|0
1639643390000|2021-12-16 08:29:50|17208.33|17208.33|17215.54|17215.54|17215.54|17215.54|17208.33|17208.33|0
1639643400000|2021-12-16 08:30:00|17214.72|17214.72|17223.11|17223.11|17223.11|17223.11|17214.72|17214.72|0
1639643410000|2021-12-16 08:30:10|17224.51|17224.51|17224.51|17224.51|17224.51|17224.51|17224.51|17224.51|0
1639643420000|2021-12-16 08:30:20|17226.18|17226.18|17227.59|17227.59|17227.59|17227.59|17226.18|17226.18|0
1639643430000|2021-12-16 08:30:30|17228.06|17228.06|17228.06|17228.06|17228.06|17228.06|17228.06|17228.06|0
1639643440000|2021-12-16 08:30:40|17229.69|17229.69|17229.69|17229.69|17229.69|17229.69|17229.69|17229.69|0
1639643450000|2021-12-16 08:30:50|17228.26|17228.26|17229.69|17229.69|17229.69|17229.69|17228.26|17228.26|0
1639643460000|2021-12-16 08:31:00|17226.83|17226.83|17232.05|17232.05|17232.05|17232.05|17226.83|17226.83|0
1639643500000|2021-12-16 08:31:40|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|17231.1|0
1639643520000|2021-12-16 08:32:00|17233.89|17233.89|17233.89|17233.89|17233.89|17233.89|17233.89|17233.89|0
1639643530000|2021-12-16 08:32:10|17232.95|17232.95|17232.95|17232.95|17232.95|17232.95|17232.95|17232.95|0
1639643540000|2021-12-16 08:32:20|17233.86|17233.86|17233.86|17233.86|17233.86|17233.86|17233.86|17233.86|0
1639643560000|2021-12-16 08:32:40|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|17232.75|0
1639643570000|2021-12-16 08:32:50|17233.22|17233.22|17233.22|17233.22|17233.22|17233.22|17233.22|17233.22|0
1639643580000|2021-12-16 08:33:00|17232.66|17232.66|17233.13|17233.13|17233.13|17233.13|17232.66|17232.66|0
1639643590000|2021-12-16 08:33:10|17234.05|17234.05|17237.7|17237.7|17237.7|17237.7|17234.05|17234.05|0
1639643600000|2021-12-16 08:33:20|17238.17|17238.17|17239.11|17239.11|17240.05|17240.05|17238.17|17238.17|0
1639643640000|2021-12-16 08:34:00|17240.04|17240.04|17239.58|17239.58|17240.04|17240.04|17239.58|17239.58|0
1639643660000|2021-12-16 08:34:20|17240.99|17240.99|17239.66|17239.66|17242.4|17242.4|17239.66|17239.66|0
1639643670000|2021-12-16 08:34:30|17236.92|17236.92|17236.45|17236.45|17236.92|17236.92|17236.45|17236.45|0
1639643680000|2021-12-16 08:34:40|17238.93|17238.93|17238.93|17238.93|17238.93|17238.93|17238.93|17238.93|0
1639643690000|2021-12-16 08:34:50|17237.5|17237.5|17237.5|17237.5|17237.5|17237.5|17237.5|17237.5|0
1639643700000|2021-12-16 08:35:00|17235.62|17235.62|17233.99|17233.99|17235.62|17235.62|17232.32|17232.32|0
1639643720000|2021-12-16 08:35:20|17232.16|17232.16|17231.34|17231.34|17232.16|17232.16|17231.34|17231.34|0
1639643730000|2021-12-16 08:35:30|17231.81|17231.81|17232.73|17232.73|17232.73|17232.73|17231.81|17231.81|0
1639643760000|2021-12-16 08:36:00|17230.74|17230.74|17228.45|17228.45|17231.45|17231.45|17228.45|17228.45|0
1639643780000|2021-12-16 08:36:20|17227.98|17227.98|17227.98|17227.98|17227.98|17227.98|17227.98|17227.98|0
1639643790000|2021-12-16 08:36:30|17227.51|17227.51|17227.51|17227.51|17227.51|17227.51|17227.51|17227.51|0
1639643800000|2021-12-16 08:36:40|17226.52|17226.52|17226.52|17226.52|17226.52|17226.52|17226.52|17226.52|0
1639643810000|2021-12-16 08:36:50|17225.09|17225.09|17225.09|17225.09|17226.52|17226.52|17225.09|17225.09|0
1639643840000|2021-12-16 08:37:20|17224.15|17224.15|17224.15|17224.15|17224.15|17224.15|17224.15|17224.15|0
1639643860000|2021-12-16 08:37:40|17225.97|17225.97|17230.27|17230.27|17230.27|17230.27|17225.97|17225.97|0
1639643870000|2021-12-16 08:37:50|17230.74|17230.74|17230.74|17230.74|17230.74|17230.74|17230.74|17230.74|0
1639643880000|2021-12-16 08:38:00|17229.31|17229.31|17229.31|17229.31|17229.31|17229.31|17229.31|17229.31|0
1639643890000|2021-12-16 08:38:10|17230.69|17230.69|17230.72|17230.72|17231.16|17231.16|17230.25|17230.25|0
1639643900000|2021-12-16 08:38:20|17231.63|17231.63|17229.8|17229.8|17231.63|17231.63|17229.8|17229.8|0
1639643910000|2021-12-16 08:38:30|17230.27|17230.27|17234.29|17234.29|17234.29|17234.29|17230.22|17230.22|0
1639643920000|2021-12-16 08:38:40|17235.73|17235.73|17244.99|17244.99|17244.99|17244.99|17235.73|17235.73|0
1639643930000|2021-12-16 08:38:50|17243.55|17243.55|17243.55|17243.55|17243.55|17243.55|17243.55|17243.55|0
1639643960000|2021-12-16 08:39:20|17241.1|17241.1|17239.35|17239.35|17241.1|17241.1|17239.35|17239.35|0
1639643970000|2021-12-16 08:39:30|17237.91|17237.91|17237.91|17237.91|17237.91|17237.91|17237.91|17237.91|0
1639643980000|2021-12-16 08:39:40|17238.12|17238.12|17238.12|17238.12|17238.12|17238.12|17238.12|17238.12|0
1639644000000|2021-12-16 08:40:00|17232.01|17232.01|17232.83|17232.83|17232.83|17232.83|17232.01|17232.01|0
1639644020000|2021-12-16 08:40:20|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|17231.6|0
1639644030000|2021-12-16 08:40:30|17230.17|17230.17|17226.91|17226.91|17230.17|17230.17|17226.91|17226.91|0
1639644050000|2021-12-16 08:40:50|17226.29|17226.29|17226.29|17226.29|17226.29|17226.29|17226.29|17226.29|0
1639644080000|2021-12-16 08:41:20|17223|17223|17219.83|17219.83|17223|17223|17219.83|17219.83|0
1639644090000|2021-12-16 08:41:30|17219.36|17219.36|17218.86|17218.86|17219.36|17219.36|17218.86|17218.86|0
1639644100000|2021-12-16 08:41:40|17217.45|17217.45|17217.45|17217.45|17217.45|17217.45|17217.45|17217.45|0
1639644110000|2021-12-16 08:41:50|17216.52|17216.52|17216.52|17216.52|17216.52|17216.52|17216.52|17216.52|0
1639644120000|2021-12-16 08:42:00|17212.22|17212.22|17212.22|17212.22|17212.22|17212.22|17212.22|17212.22|0
1639644150000|2021-12-16 08:42:30|17211.28|17211.28|17205.08|17205.08|17211.28|17211.28|17205.08|17205.08|0
1639644200000|2021-12-16 08:43:20|17205.75|17205.75|17202.88|17202.88|17205.75|17205.75|17202.88|17202.88|0
1639644210000|2021-12-16 08:43:30|17199.62|17199.62|17206.4|17206.4|17209.19|17209.19|17199.62|17199.62|0
1639644230000|2021-12-16 08:43:50|17205.46|17205.46|17205.46|17205.46|17205.46|17205.46|17205.46|17205.46|0
1639644250000|2021-12-16 08:44:10|17206.89|17206.89|17211.19|17211.19|17211.19|17211.19|17206.89|17206.89|0
1639644270000|2021-12-16 08:44:30|17211.66|17211.66|17211.66|17211.66|17211.66|17211.66|17211.66|17211.66|0
1639644280000|2021-12-16 08:44:40|17210.23|17210.23|17210.23|17210.23|17210.23|17210.23|17210.23|17210.23|0
1639644300000|2021-12-16 08:45:00|17210.7|17210.7|17214.06|17214.06|17215.49|17215.49|17210.7|17210.7|0
1639644310000|2021-12-16 08:45:10|17214.53|17214.53|17214.53|17214.53|17214.53|17214.53|17214.53|17214.53|0
1639644320000|2021-12-16 08:45:20|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|17212.7|0
1639644350000|2021-12-16 08:45:50|17212.23|17212.23|17212.23|17212.23|17212.23|17212.23|17212.23|17212.23|0
1639644370000|2021-12-16 08:46:10|17209.78|17209.78|17208.35|17208.35|17209.78|17209.78|17208.35|17208.35|0
1639644420000|2021-12-16 08:47:00|17204.7|17204.7|17204.49|17204.49|17204.7|17204.7|17204.49|17204.49|0
1639644430000|2021-12-16 08:47:10|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|17205.05|0
1639644450000|2021-12-16 08:47:30|17203.62|17203.62|17203.12|17203.12|17203.62|17203.62|17203.12|17203.12|0
1639644460000|2021-12-16 08:47:40|17204.55|17204.55|17204.55|17204.55|17204.55|17204.55|17204.55|17204.55|0
1639644480000|2021-12-16 08:48:00|17202.32|17202.32|17202.32|17202.32|17202.32|17202.32|17202.32|17202.32|0
1639644510000|2021-12-16 08:48:30|17201.38|17201.38|17197.3|17197.3|17201.38|17201.38|17197.3|17197.3|0
1639644520000|2021-12-16 08:48:40|17196.83|17196.83|17193.18|17193.18|17196.83|17196.83|17193.18|17193.18|0
1639644560000|2021-12-16 08:49:20|17194.61|17194.61|17194.61|17194.61|17194.61|17194.61|17194.61|17194.61|0
1639644570000|2021-12-16 08:49:30|17193.18|17193.18|17193.18|17193.18|17193.18|17193.18|17193.18|17193.18|0
1639644580000|2021-12-16 08:49:40|17194.12|17194.12|17195.55|17195.55|17195.55|17195.55|17194.12|17194.12|0
1639644600000|2021-12-16 08:50:00|17196.02|17196.02|17195.55|17195.55|17196.02|17196.02|17195.55|17195.55|0
1639644620000|2021-12-16 08:50:20|17196.46|17196.46|17200.89|17200.89|17200.89|17200.89|17195.99|17195.99|0
1639644630000|2021-12-16 08:50:30|17204.03|17204.03|17204.24|17204.24|17204.24|17204.24|17204.03|17204.03|0
1639644640000|2021-12-16 08:50:40|17205.18|17205.18|17205.18|17205.18|17205.18|17205.18|17205.18|17205.18|0
1639644650000|2021-12-16 08:50:50|17206.09|17206.09|17207.01|17207.01|17207.01|17207.01|17206.09|17206.09|0
1639644710000|2021-12-16 08:51:50|17208.12|17208.12|17208.94|17208.94|17208.94|17208.94|17208.12|17208.12|0
1639644730000|2021-12-16 08:52:10|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|17207.71|0
1639644840000|2021-12-16 08:54:00|17208.2|17208.2|17208.2|17208.2|17208.2|17208.2|17208.2|17208.2|0
1639644850000|2021-12-16 08:54:10|17200.66|17200.66|17197.8|17197.8|17200.66|17200.66|17197.8|17197.8|0
1639644860000|2021-12-16 08:54:20|17195.91|17195.91|17196.38|17196.38|17196.38|17196.38|17195.44|17195.44|0
1639644870000|2021-12-16 08:54:30|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|17193.04|0
1639644910000|2021-12-16 08:55:10|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|0
1639644920000|2021-12-16 08:55:20|17194.06|17194.06|17194.88|17194.88|17194.88|17194.88|17194.06|17194.06|0
1639644930000|2021-12-16 08:55:30|17195.79|17195.79|17203.57|17203.57|17203.57|17203.57|17195.79|17195.79|0
1639644950000|2021-12-16 08:55:50|17204.52|17204.52|17205.34|17205.34|17205.34|17205.34|17204.52|17204.52|0
1639644980000|2021-12-16 08:56:20|17203.7|17203.7|17203.7|17203.7|17203.7|17203.7|17203.7|17203.7|0
1639645030000|2021-12-16 08:57:10|17204.17|17204.17|17207.86|17207.86|17207.86|17207.86|17204.17|17204.17|0
1639645050000|2021-12-16 08:57:30|17209.68|17209.68|17217.94|17217.94|17217.94|17217.94|17209.68|17209.68|0
1639645070000|2021-12-16 08:57:50|17217.32|17217.32|17217.32|17217.32|17217.32|17217.32|17217.32|17217.32|0
1639645080000|2021-12-16 08:58:00|17218.72|17218.72|17218.22|17218.22|17219.65|17219.65|17218.22|17218.22|0
1639645120000|2021-12-16 08:58:40|17223.95|17223.95|17223.95|17223.95|17223.95|17223.95|17223.95|17223.95|0
1639645160000|2021-12-16 08:59:20|17218.22|17218.22|17218.01|17218.01|17218.68|17218.68|17218.01|17218.01|0
1639645190000|2021-12-16 08:59:50|17218.48|17218.48|17219.19|17219.19|17219.6|17219.6|17218.48|17218.48|0
1639645200000|2021-12-16 09:00:00|17220.62|17220.62|17220.62|17220.62|17220.62|17220.62|17220.62|17220.62|0
1639645220000|2021-12-16 09:00:20|17219.7|17219.7|17223.2|17223.2|17223.2|17223.2|17219.7|17219.7|0
1639645240000|2021-12-16 09:00:40|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|17219.94|0
1639645260000|2021-12-16 09:01:00|17218.5|17218.5|17219.91|17219.91|17219.91|17219.91|17218.5|17218.5|0
1639645270000|2021-12-16 09:01:10|17221.55|17221.55|17222.98|17222.98|17222.98|17222.98|17221.55|17221.55|0
1639645290000|2021-12-16 09:01:30|17222.48|17222.48|17227.4|17227.4|17227.4|17227.4|17222.48|17222.48|0
1639645320000|2021-12-16 09:02:00|17230.44|17230.44|17233.56|17233.56|17233.56|17233.56|17230.44|17230.44|0
1639645330000|2021-12-16 09:02:10|17235|17235|17237.57|17237.57|17237.57|17237.57|17235|17235|0
1639645340000|2021-12-16 09:02:20|17236.14|17236.14|17236.14|17236.14|17236.14|17236.14|17236.14|17236.14|0
1639645380000|2021-12-16 09:03:00|17233.07|17233.07|17233.07|17233.07|17233.07|17233.07|17233.07|17233.07|0
1639645390000|2021-12-16 09:03:10|17232.6|17232.6|17232.6|17232.6|17232.6|17232.6|17232.6|17232.6|0
1639645410000|2021-12-16 09:03:30|17232.13|17232.13|17232.13|17232.13|17232.13|17232.13|17232.13|17232.13|0
1639645430000|2021-12-16 09:03:50|17231.66|17231.66|17231.66|17231.66|17231.66|17231.66|17231.66|17231.66|0
1639645460000|2021-12-16 09:04:20|17232.13|17232.13|17232.13|17232.13|17232.13|17232.13|17232.13|17232.13|0
1639645510000|2021-12-16 09:05:10|17233.56|17233.56|17233.56|17233.56|17233.56|17233.56|17233.56|17233.56|0
1639645540000|2021-12-16 09:05:40|17234.03|17234.03|17235.46|17235.46|17235.46|17235.46|17234.03|17234.03|0
1639645550000|2021-12-16 09:05:50|17234.03|17234.03|17232.7|17232.7|17234.26|17234.26|17232.4|17232.4|0
1639645570000|2021-12-16 09:06:10|17234.69|17234.69|17234.69|17234.69|17235.15|17235.15|17234.69|17234.69|0
1639645610000|2021-12-16 09:06:50|17233.26|17233.26|17234.69|17234.69|17234.69|17234.69|17233.26|17233.26|0
1639645620000|2021-12-16 09:07:00|17234.22|17234.22|17234.22|17234.22|17234.22|17234.22|17234.22|17234.22|0
1639645630000|2021-12-16 09:07:10|17235.15|17235.15|17238.8|17238.8|17238.8|17238.8|17235.15|17235.15|0
1639645640000|2021-12-16 09:07:20|17239.27|17239.27|17240.71|17240.71|17240.71|17240.71|17239.27|17239.27|0
1639645650000|2021-12-16 09:07:30|17243.45|17243.45|17243.45|17243.45|17243.45|17243.45|17243.45|17243.45|0
1639645670000|2021-12-16 09:07:50|17242.98|17242.98|17242.98|17242.98|17242.98|17242.98|17242.98|17242.98|0
1639645690000|2021-12-16 09:08:10|17243.47|17243.47|17244.29|17244.29|17245.11|17245.11|17243.47|17243.47|0
1639645700000|2021-12-16 09:08:20|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|17245.11|0
1639645710000|2021-12-16 09:08:30|17244.64|17244.64|17244.64|17244.64|17244.64|17244.64|17244.64|17244.64|0
1639645740000|2021-12-16 09:09:00|17242.81|17242.81|17240.91|17240.91|17242.81|17242.81|17240.91|17240.91|0
1639645750000|2021-12-16 09:09:10|17240.41|17240.41|17240.41|17240.41|17240.41|17240.41|17240.41|17240.41|0
1639645760000|2021-12-16 09:09:20|17241.23|17241.23|17241.23|17241.23|17241.23|17241.23|17241.23|17241.23|0
1639645800000|2021-12-16 09:10:00|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|17236.67|0
1639645830000|2021-12-16 09:10:30|17235|17235|17235|17235|17235|17235|17235|17235|0
1639645850000|2021-12-16 09:10:50|17236.12|17236.12|17237.55|17237.55|17237.55|17237.55|17236.12|17236.12|0
1639645860000|2021-12-16 09:11:00|17238.49|17238.49|17238.49|17238.49|17238.49|17238.49|17238.49|17238.49|0
1639645890000|2021-12-16 09:11:30|17238.02|17238.02|17238.02|17238.02|17238.02|17238.02|17238.02|17238.02|0
1639645910000|2021-12-16 09:11:50|17238.49|17238.49|17238.95|17238.95|17238.95|17238.95|17238.49|17238.49|0
1639645930000|2021-12-16 09:12:10|17240.36|17240.36|17240.36|17240.36|17240.36|17240.36|17239.89|17239.89|0
1639645940000|2021-12-16 09:12:20|17240.83|17240.83|17243.62|17243.62|17243.62|17243.62|17240.83|17240.83|0
1639645960000|2021-12-16 09:12:40|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|0
1639645970000|2021-12-16 09:12:50|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|0
1639646090000|2021-12-16 09:14:50|17248.26|17248.26|17248.26|17248.26|17248.26|17248.26|17248.26|17248.26|0
1639646110000|2021-12-16 09:15:10|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|0
1639646120000|2021-12-16 09:15:20|17244.38|17244.38|17243.82|17243.82|17244.38|17244.38|17243.82|17243.82|0
1639646140000|2021-12-16 09:15:40|17245.46|17245.46|17247.91|17247.91|17247.91|17247.91|17245.46|17245.46|0
1639646150000|2021-12-16 09:15:50|17248.85|17248.85|17248.85|17248.85|17248.85|17248.85|17248.85|17248.85|0
1639646160000|2021-12-16 09:16:00|17247.21|17247.21|17247.21|17247.21|17247.21|17247.21|17247.21|17247.21|0
1639646200000|2021-12-16 09:16:40|17246.4|17246.4|17247.83|17247.83|17247.83|17247.83|17246.4|17246.4|0
1639646250000|2021-12-16 09:17:30|17246.4|17246.4|17244.97|17244.97|17246.4|17246.4|17244.97|17244.97|0
1639646260000|2021-12-16 09:17:40|17244.5|17244.5|17244.5|17244.5|17244.5|17244.5|17244.5|17244.5|0
1639646270000|2021-12-16 09:17:50|17241.23|17241.23|17242.86|17242.86|17242.86|17242.86|17241.23|17241.23|0
1639646280000|2021-12-16 09:18:00|17244.5|17244.5|17244.5|17244.5|17244.5|17244.5|17244.5|17244.5|0
1639646310000|2021-12-16 09:18:30|17242.67|17242.67|17242.67|17242.67|17242.67|17242.67|17242.67|17242.67|0
1639646380000|2021-12-16 09:19:40|17241.03|17241.03|17239.15|17239.15|17241.03|17241.03|17239.15|17239.15|0
1639646400000|2021-12-16 09:20:00|17239.36|17239.36|17235.68|17235.68|17239.36|17239.36|17235.68|17235.68|0
1639646410000|2021-12-16 09:20:10|17234.68|17234.68|17234.68|17234.68|17234.68|17234.68|17234.68|17234.68|0
1639646430000|2021-12-16 09:20:30|17231.94|17231.94|17231.94|17231.94|17231.94|17231.94|17231.94|17231.94|0
1639646460000|2021-12-16 09:21:00|17231.45|17231.45|17230.89|17230.89|17231.45|17231.45|17230.89|17230.89|0
1639646470000|2021-12-16 09:21:10|17228.44|17228.44|17228.44|17228.44|17228.44|17228.44|17228.44|17228.44|0
1639646480000|2021-12-16 09:21:20|17227.04|17227.04|17227.04|17227.04|17227.04|17227.04|17227.04|17227.04|0
1639646510000|2021-12-16 09:21:50|17227.51|17227.51|17227.51|17227.51|17227.51|17227.51|17227.51|17227.51|0
1639646530000|2021-12-16 09:22:10|17226.57|17226.57|17226.57|17226.57|17226.57|17226.57|17226.57|17226.57|0
1639646550000|2021-12-16 09:22:30|17227.39|17227.39|17227.39|17227.39|17227.39|17227.39|17227.39|17227.39|0
1639646560000|2021-12-16 09:22:40|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|17227.86|0
1639646630000|2021-12-16 09:23:50|17228.79|17228.79|17229.7|17229.7|17229.7|17229.7|17228.79|17228.79|0
1639646650000|2021-12-16 09:24:10|17227.25|17227.25|17227.04|17227.04|17228.07|17228.07|17227.04|17227.04|0
1639646660000|2021-12-16 09:24:20|17226.23|17226.23|17226.23|17226.23|17226.23|17226.23|17226.23|17226.23|0
1639646680000|2021-12-16 09:24:40|17225.76|17225.76|17225.76|17225.76|17225.76|17225.76|17225.76|17225.76|0
1639646710000|2021-12-16 09:25:10|17224.82|17224.82|17223.9|17223.9|17224.82|17224.82|17223.9|17223.9|0
1639646720000|2021-12-16 09:25:20|17224.37|17224.37|17226.01|17226.01|17226.01|17226.01|17224.37|17224.37|0
1639646760000|2021-12-16 09:26:00|17225.54|17225.54|17225.54|17225.54|17225.54|17225.54|17225.54|17225.54|0
1639646780000|2021-12-16 09:26:20|17226.48|17226.48|17227.39|17227.39|17227.39|17227.39|17226.48|17226.48|0
1639646850000|2021-12-16 09:27:30|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|17228.83|0
1639646900000|2021-12-16 09:28:20|17229.3|17229.3|17229.3|17229.3|17229.3|17229.3|17229.3|17229.3|0
1639647030000|2021-12-16 09:30:30|17231.13|17231.13|17233.5|17233.5|17233.5|17233.5|17231.13|17231.13|0
1639647060000|2021-12-16 09:31:00|17233.97|17233.97|17233.5|17233.5|17233.97|17233.97|17233.5|17233.5|0
1639647110000|2021-12-16 09:31:50|17234.41|17234.41|17234.41|17234.41|17234.41|17234.41|17234.41|17234.41|0
1639647130000|2021-12-16 09:32:10|17235.82|17235.82|17235.82|17235.82|17235.82|17235.82|17235.82|17235.82|0
1639647150000|2021-12-16 09:32:30|17236.77|17236.77|17236.77|17236.77|17236.77|17236.77|17236.77|17236.77|0
1639647180000|2021-12-16 09:33:00|17236.29|17236.29|17236.29|17236.29|17236.29|17236.29|17236.29|17236.29|0
1639647220000|2021-12-16 09:33:40|17236.77|17236.77|17237.24|17237.24|17237.24|17237.24|17236.77|17236.77|0
1639647230000|2021-12-16 09:33:50|17237.71|17237.71|17237.71|17237.71|17237.71|17237.71|17237.71|17237.71|0
1639647240000|2021-12-16 09:34:00|17239.12|17239.12|17249.59|17249.59|17250.41|17250.41|17239.12|17239.12|0
1639647250000|2021-12-16 09:34:10|17250.53|17250.53|17249.98|17249.98|17250.53|17250.53|17249.98|17249.98|0
1639647260000|2021-12-16 09:34:20|17247.11|17247.11|17245.68|17245.68|17247.11|17247.11|17245.68|17245.68|0
1639647270000|2021-12-16 09:34:30|17241.66|17241.66|17241.66|17241.66|17241.66|17241.66|17241.66|17241.66|0
1639647280000|2021-12-16 09:34:40|17238.92|17238.92|17237.49|17237.49|17238.92|17238.92|17237.49|17237.49|0
1639647290000|2021-12-16 09:34:50|17236.57|17236.57|17237.49|17237.49|17237.49|17237.49|17236.57|17236.57|0
1639647300000|2021-12-16 09:35:00|17236.37|17236.37|17236.43|17236.43|17236.43|17236.43|17234.99|17234.99|0
1639647320000|2021-12-16 09:35:20|17235.49|17235.49|17235.14|17235.14|17235.96|17235.96|17235.14|17235.14|0
1639647330000|2021-12-16 09:35:30|17236.05|17236.05|17236.05|17236.05|17236.05|17236.05|17236.05|17236.05|0
1639647350000|2021-12-16 09:35:50|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|17236.97|0
1639647360000|2021-12-16 09:36:00|17236.03|17236.03|17236.97|17236.97|17236.97|17236.97|17236.03|17236.03|0
1639647370000|2021-12-16 09:36:10|17238.64|17238.64|17238.64|17238.64|17238.64|17238.64|17238.64|17238.64|0
1639647400000|2021-12-16 09:36:40|17239.81|17239.81|17240.62|17240.62|17240.62|17240.62|17239.81|17239.81|0
1639647410000|2021-12-16 09:36:50|17241.09|17241.09|17244.8|17244.8|17244.8|17244.8|17241.09|17241.09|0
1639647440000|2021-12-16 09:37:20|17245.36|17245.36|17245.36|17245.36|17245.36|17245.36|17245.36|17245.36|0
1639647480000|2021-12-16 09:38:00|17244.54|17244.54|17243.11|17243.11|17244.54|17244.54|17243.11|17243.11|0
1639647490000|2021-12-16 09:38:10|17241.68|17241.68|17241.68|17241.68|17241.68|17241.68|17241.68|17241.68|0
1639647500000|2021-12-16 09:38:20|17243.11|17243.11|17243.11|17243.11|17243.11|17243.11|17243.11|17243.11|0
1639647610000|2021-12-16 09:40:10|17242.64|17242.64|17242.64|17242.64|17242.64|17242.64|17242.64|17242.64|0
1639647620000|2021-12-16 09:40:20|17239.9|17239.9|17239.9|17239.9|17239.9|17239.9|17239.9|17239.9|0
1639647630000|2021-12-16 09:40:30|17240.72|17240.72|17240.72|17240.72|17240.72|17240.72|17240.72|17240.72|0
1639647660000|2021-12-16 09:41:00|17238.82|17238.82|17239.7|17239.7|17240.25|17240.25|17238.29|17238.29|0
1639647680000|2021-12-16 09:41:20|17237.25|17237.25|17237.25|17237.25|17237.25|17237.25|17237.25|17237.25|0
1639647710000|2021-12-16 09:41:50|17240.52|17240.52|17240.52|17240.52|17240.52|17240.52|17240.52|17240.52|0
1639647730000|2021-12-16 09:42:10|17241.93|17241.93|17242.89|17242.89|17242.89|17242.89|17241.46|17241.46|0
1639647740000|2021-12-16 09:42:20|17243.36|17243.36|17243.36|17243.36|17243.36|17243.36|17243.36|17243.36|0
1639647750000|2021-12-16 09:42:30|17242.89|17242.89|17242.89|17242.89|17242.89|17242.89|17242.89|17242.89|0
1639647760000|2021-12-16 09:42:40|17238.99|17238.99|17238.99|17238.99|17238.99|17238.99|17238.99|17238.99|0
1639647780000|2021-12-16 09:43:00|17239.9|17239.9|17239.9|17239.9|17239.9|17239.9|17239.9|17239.9|0
1639647790000|2021-12-16 09:43:10|17240.84|17240.84|17238.96|17238.96|17241.32|17241.32|17238.96|17238.96|0
1639647860000|2021-12-16 09:44:20|17235.31|17235.31|17232.51|17232.51|17235.31|17235.31|17232.51|17232.51|0
1639647870000|2021-12-16 09:44:30|17227.78|17227.78|17225.95|17225.95|17227.78|17227.78|17225.95|17225.95|0
1639647880000|2021-12-16 09:44:40|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|17226.86|0
1639647900000|2021-12-16 09:45:00|17227.78|17227.78|17227.78|17227.78|17227.78|17227.78|17227.78|17227.78|0
1639647910000|2021-12-16 09:45:10|17226.85|17226.85|17227.31|17227.31|17227.78|17227.78|17226.85|17226.85|0
1639647920000|2021-12-16 09:45:20|17228.22|17228.22|17229.66|17229.66|17229.66|17229.66|17228.22|17228.22|0
1639647930000|2021-12-16 09:45:30|17231.33|17231.33|17231.33|17231.33|17231.33|17231.33|17231.33|17231.33|0
1639647940000|2021-12-16 09:45:40|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|17230.21|0
1639647950000|2021-12-16 09:45:50|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|17230.01|0
1639647970000|2021-12-16 09:46:10|17229.54|17229.54|17228.42|17228.42|17229.54|17229.54|17228.42|17228.42|0
1639648010000|2021-12-16 09:46:50|17229.86|17229.86|17229.86|17229.86|17229.86|17229.86|17229.86|17229.86|0
1639648020000|2021-12-16 09:47:00|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|0
1639648050000|2021-12-16 09:47:30|17232.4|17232.4|17232.4|17232.4|17232.4|17232.4|17232.4|17232.4|0
1639648070000|2021-12-16 09:47:50|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|0
1639648090000|2021-12-16 09:48:10|17232.4|17232.4|17233.43|17233.43|17233.43|17233.43|17232.4|17232.4|0
1639648100000|2021-12-16 09:48:20|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|0
1639648120000|2021-12-16 09:48:40|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|17230.69|0
1639648130000|2021-12-16 09:48:50|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|17229.77|0
1639648140000|2021-12-16 09:49:00|17230.24|17230.24|17230.24|17230.24|17230.24|17230.24|17230.24|17230.24|0
1639648170000|2021-12-16 09:49:30|17232.47|17232.47|17233.39|17233.39|17233.39|17233.39|17232.47|17232.47|0
1639648250000|2021-12-16 09:50:50|17231.16|17231.16|17230.6|17230.6|17231.16|17231.16|17230.6|17230.6|0
1639648280000|2021-12-16 09:51:20|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|17230.13|0
1639648290000|2021-12-16 09:51:30|17228.7|17228.7|17228.7|17228.7|17228.7|17228.7|17228.7|17228.7|0
1639648340000|2021-12-16 09:52:20|17229.17|17229.17|17229.17|17229.17|17229.17|17229.17|17229.17|17229.17|0
1639648380000|2021-12-16 09:53:00|17227.76|17227.76|17219.38|17219.38|17227.76|17227.76|17219.38|17219.38|0
1639648400000|2021-12-16 09:53:20|17217.9|17217.9|17220.35|17220.35|17220.35|17220.35|17217.9|17217.9|0
1639648410000|2021-12-16 09:53:30|17219.79|17219.79|17219.79|17219.79|17219.79|17219.79|17219.79|17219.79|0
1639648480000|2021-12-16 09:54:40|17218.15|17218.15|17218.15|17218.15|17218.15|17218.15|17218.15|17218.15|0
1639648490000|2021-12-16 09:54:50|17218.82|17218.82|17217.8|17217.8|17218.82|17218.82|17217.8|17217.8|0
1639648500000|2021-12-16 09:55:00|17210.54|17210.54|17201.11|17201.11|17210.54|17210.54|17201.11|17201.11|0
1639648510000|2021-12-16 09:55:10|17199.68|17199.68|17202.54|17202.54|17202.54|17202.54|17199.68|17199.68|0
1639648520000|2021-12-16 09:55:20|17198.24|17198.24|17198.24|17198.24|17198.24|17198.24|17198.24|17198.24|0
1639648540000|2021-12-16 09:55:40|17197.78|17197.78|17197.78|17197.78|17197.78|17197.78|17197.78|17197.78|0
1639648550000|2021-12-16 09:55:50|17202.08|17202.08|17198.73|17198.73|17202.08|17202.08|17198.73|17198.73|0
1639648580000|2021-12-16 09:56:20|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|17198.96|0
1639648590000|2021-12-16 09:56:30|17197.55|17197.55|17198.49|17198.49|17198.49|17198.49|17197.55|17197.55|0
1639648600000|2021-12-16 09:56:40|17201.35|17201.35|17210.9|17210.9|17210.9|17210.9|17201.35|17201.35|0
1639648610000|2021-12-16 09:56:50|17212.72|17212.72|17212.72|17212.72|17212.72|17212.72|17212.72|17212.72|0
1639648640000|2021-12-16 09:57:20|17213.72|17213.72|17213.72|17213.72|17213.72|17213.72|17213.72|17213.72|0
1639648660000|2021-12-16 09:57:40|17215.15|17215.15|17215.15|17215.15|17215.15|17215.15|17215.15|17215.15|0
1639648670000|2021-12-16 09:57:50|17216.78|17216.78|17219.13|17219.13|17219.13|17219.13|17216.78|17216.78|0
1639648680000|2021-12-16 09:58:00|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|17220.8|0
1639648690000|2021-12-16 09:58:10|17221.73|17221.73|17221.73|17221.73|17221.73|17221.73|17221.73|17221.73|0
1639648710000|2021-12-16 09:58:30|17222.14|17222.14|17222.14|17222.14|17222.14|17222.14|17222.14|17222.14|0
1639648720000|2021-12-16 09:58:40|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|17222.81|0
1639648730000|2021-12-16 09:58:50|17223.28|17223.28|17223.28|17223.28|17223.28|17223.28|17223.28|17223.28|0
1639648780000|2021-12-16 09:59:40|17224.22|17224.22|17225.63|17225.63|17225.63|17225.63|17224.22|17224.22|0
1639648810000|2021-12-16 10:00:10|17224.2|17224.2|17224.67|17224.67|17224.67|17224.67|17223.73|17223.73|0
1639648820000|2021-12-16 10:00:20|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|17225.48|0
1639648870000|2021-12-16 10:01:10|17226.6|17226.6|17226.6|17226.6|17226.6|17226.6|17226.6|17226.6|0
1639648880000|2021-12-16 10:01:20|17225.66|17225.66|17225.66|17225.66|17225.66|17225.66|17225.66|17225.66|0
1639648890000|2021-12-16 10:01:30|17226.21|17226.21|17226.21|17226.21|17226.21|17226.21|17226.21|17226.21|0
1639648900000|2021-12-16 10:01:40|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|17224.39|0
1639648910000|2021-12-16 10:01:50|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|17225.3|0
1639648920000|2021-12-16 10:02:00|17226.93|17226.93|17230.19|17230.19|17230.19|17230.19|17226.93|17226.93|0
1639648930000|2021-12-16 10:02:10|17230.66|17230.66|17231.13|17231.13|17231.13|17231.13|17230.66|17230.66|0
1639649000000|2021-12-16 10:03:20|17233.11|17233.11|17233.11|17233.11|17233.11|17233.11|17233.11|17233.11|0
1639649010000|2021-12-16 10:03:30|17232.65|17232.65|17232.65|17232.65|17232.65|17232.65|17232.65|17232.65|0
1639649040000|2021-12-16 10:04:00|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|17232.87|0
1639649070000|2021-12-16 10:04:30|17231.44|17231.44|17231.44|17231.44|17231.44|17231.44|17231.44|17231.44|0
1639649200000|2021-12-16 10:06:40|17232.26|17232.26|17232.26|17232.26|17232.26|17232.26|17232.26|17232.26|0
1639649240000|2021-12-16 10:07:20|17233.2|17233.2|17233.2|17233.2|17233.2|17233.2|17233.2|17233.2|0
1639649250000|2021-12-16 10:07:30|17233.67|17233.67|17234.14|17234.14|17234.61|17234.61|17233.67|17233.67|0
1639649270000|2021-12-16 10:07:50|17236.02|17236.02|17236.02|17236.02|17236.02|17236.02|17236.02|17236.02|0
1639649280000|2021-12-16 10:08:00|17237.46|17237.46|17237.46|17237.46|17237.46|17237.46|17237.46|17237.46|0
1639649340000|2021-12-16 10:09:00|17238.4|17238.4|17238.4|17238.4|17238.4|17238.4|17238.4|17238.4|0
1639649380000|2021-12-16 10:09:40|17236.97|17236.97|17235.53|17235.53|17236.97|17236.97|17235.53|17235.53|0
1639649410000|2021-12-16 10:10:10|17236.46|17236.46|17235.52|17235.52|17236.93|17236.93|17235.52|17235.52|0
1639649420000|2021-12-16 10:10:20|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|17234.61|0
1639649450000|2021-12-16 10:10:50|17235.17|17235.17|17234.05|17234.05|17235.17|17235.17|17234.05|17234.05|0
1639649470000|2021-12-16 10:11:10|17233.56|17233.56|17232.62|17232.62|17233.56|17233.56|17232.62|17232.62|0
1639649510000|2021-12-16 10:11:50|17233.62|17233.62|17236.46|17236.46|17236.46|17236.46|17233.62|17233.62|0
1639649530000|2021-12-16 10:12:10|17237.28|17237.28|17238.71|17238.71|17238.71|17238.71|17237.28|17237.28|0
1639649540000|2021-12-16 10:12:20|17241.45|17241.45|17242.85|17242.85|17243.76|17243.76|17241.45|17241.45|0
1639649640000|2021-12-16 10:14:00|17244.28|17244.28|17245.92|17245.92|17245.92|17245.92|17244.28|17244.28|0
1639649690000|2021-12-16 10:14:50|17245.45|17245.45|17245.45|17245.45|17245.45|17245.45|17245.45|17245.45|0
1639649700000|2021-12-16 10:15:00|17243.62|17243.62|17240.06|17240.06|17243.62|17243.62|17240.06|17240.06|0
1639649710000|2021-12-16 10:15:10|17240.53|17240.53|17240.53|17240.53|17240.53|17240.53|17240.53|17240.53|0
1639649790000|2021-12-16 10:16:30|17241.35|17241.35|17242.17|17242.17|17242.17|17242.17|17241.35|17241.35|0
1639649800000|2021-12-16 10:16:40|17243.11|17243.11|17245.46|17245.46|17245.46|17245.46|17243.11|17243.11|0
1639649810000|2021-12-16 10:16:50|17244.99|17244.99|17244.99|17244.99|17244.99|17244.99|17244.99|17244.99|0
1639649820000|2021-12-16 10:17:00|17245.9|17245.9|17246.37|17246.37|17246.37|17246.37|17245.9|17245.9|0
1639649830000|2021-12-16 10:17:10|17247.81|17247.81|17247.81|17247.81|17247.81|17247.81|17247.81|17247.81|0
1639649840000|2021-12-16 10:17:20|17248.62|17248.62|17249.44|17249.44|17249.44|17249.44|17248.62|17248.62|0
1639649940000|2021-12-16 10:19:00|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|17248.51|0
1639649950000|2021-12-16 10:19:10|17249.42|17249.42|17249.42|17249.42|17249.42|17249.42|17249.42|17249.42|0
1639649970000|2021-12-16 10:19:30|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|17249.63|0
1639649980000|2021-12-16 10:19:40|17247.99|17247.99|17247.99|17247.99|17247.99|17247.99|17247.99|17247.99|0
1639650000000|2021-12-16 10:20:00|17247.53|17247.53|17251.26|17251.26|17251.26|17251.26|17247.53|17247.53|0
1639650010000|2021-12-16 10:20:10|17251.74|17251.74|17262.89|17262.89|17262.89|17262.89|17251.74|17251.74|0
1639650020000|2021-12-16 10:20:20|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|17267.17|0
1639650060000|2021-12-16 10:21:00|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|17266.7|0
1639650170000|2021-12-16 10:22:50|17268.19|17268.19|17268.19|17268.19|17268.19|17268.19|17268.19|17268.19|0
1639650180000|2021-12-16 10:23:00|17267.28|17267.28|17266.34|17266.34|17267.28|17267.28|17266.34|17266.34|0
1639650220000|2021-12-16 10:23:40|17266.81|17266.81|17267.28|17267.28|17267.28|17267.28|17266.81|17266.81|0
1639650270000|2021-12-16 10:24:30|17266.81|17266.81|17266.81|17266.81|17266.81|17266.81|17266.81|17266.81|0
1639650280000|2021-12-16 10:24:40|17267.62|17267.62|17268.44|17268.44|17268.44|17268.44|17267.62|17267.62|0
1639650310000|2021-12-16 10:25:10|17268.91|17268.91|17273.93|17273.93|17273.93|17273.93|17268.91|17268.91|0
1639650320000|2021-12-16 10:25:20|17274.86|17274.86|17278.45|17278.45|17279.88|17279.88|17274.86|17274.86|0
1639650330000|2021-12-16 10:25:30|17278.92|17278.92|17279.86|17279.86|17280.33|17280.33|17278.45|17278.45|0
1639650340000|2021-12-16 10:25:40|17279.39|17279.39|17279.39|17279.39|17279.39|17279.39|17279.39|17279.39|0
1639650350000|2021-12-16 10:25:50|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|17281.03|0
1639650360000|2021-12-16 10:26:00|17280.56|17280.56|17279.61|17279.61|17280.56|17280.56|17279.61|17279.61|0
1639650410000|2021-12-16 10:26:50|17280.08|17280.08|17280.08|17280.08|17280.08|17280.08|17280.08|17280.08|0
1639650430000|2021-12-16 10:27:10|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|17279.61|0
1639650440000|2021-12-16 10:27:20|17277.79|17277.79|17278.26|17278.26|17278.26|17278.26|17277.79|17277.79|0
1639650450000|2021-12-16 10:27:30|17279.2|17279.2|17279.2|17279.2|17279.2|17279.2|17279.2|17279.2|0
1639650460000|2021-12-16 10:27:40|17276.33|17276.33|17277.77|17277.77|17277.77|17277.77|17276.33|17276.33|0
1639650470000|2021-12-16 10:27:50|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|17278.71|0
1639650480000|2021-12-16 10:28:00|17277.77|17277.77|17277.77|17277.77|17277.77|17277.77|17277.77|17277.77|0
1639650490000|2021-12-16 10:28:10|17280.51|17280.51|17282|17282|17282|17282|17280.51|17280.51|0
1639650500000|2021-12-16 10:28:20|17281.52|17281.52|17281.52|17281.52|17281.52|17281.52|17281.52|17281.52|0
1639650530000|2021-12-16 10:28:50|17280.61|17280.61|17280.61|17280.61|17280.61|17280.61|17280.61|17280.61|0
1639650550000|2021-12-16 10:29:10|17279.79|17279.79|17279.79|17279.79|17279.79|17279.79|17279.79|17279.79|0
1639650580000|2021-12-16 10:29:40|17284.09|17284.09|17288.59|17288.59|17288.59|17288.59|17284.09|17284.09|0
1639650590000|2021-12-16 10:29:50|17287.16|17287.16|17287.16|17287.16|17287.16|17287.16|17287.16|17287.16|0
1639650600000|2021-12-16 10:30:00|17286.22|17286.22|17287.03|17287.03|17287.03|17287.03|17286.22|17286.22|0
1639650610000|2021-12-16 10:30:10|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|0
1639650630000|2021-12-16 10:30:30|17288.32|17288.32|17290.15|17290.15|17290.15|17290.15|17288.32|17288.32|0
1639650640000|2021-12-16 10:30:40|17291.78|17291.78|17290.97|17290.97|17291.78|17291.78|17290.97|17290.97|0
1639650680000|2021-12-16 10:31:20|17287.9|17287.9|17285.18|17285.18|17288.86|17288.86|17285.18|17285.18|0
1639650690000|2021-12-16 10:31:30|17284.71|17284.71|17284.25|17284.25|17284.71|17284.71|17284.25|17284.25|0
1639650710000|2021-12-16 10:31:50|17283.78|17283.78|17281.95|17281.95|17283.78|17283.78|17281.95|17281.95|0
1639650740000|2021-12-16 10:32:20|17281.01|17281.01|17280.19|17280.19|17281.01|17281.01|17280.19|17280.19|0
1639650770000|2021-12-16 10:32:50|17280.64|17280.64|17281.87|17281.87|17281.87|17281.87|17280.64|17280.64|0
1639650780000|2021-12-16 10:33:00|17280.96|17280.96|17280.96|17280.96|17280.96|17280.96|17280.96|17280.96|0
1639650800000|2021-12-16 10:33:20|17279.55|17279.55|17279.55|17279.55|17279.55|17279.55|17279.55|17279.55|0
1639650810000|2021-12-16 10:33:30|17280.48|17280.48|17280.01|17280.01|17280.48|17280.48|17280.01|17280.01|0
1639650860000|2021-12-16 10:34:20|17279.54|17279.54|17279.54|17279.54|17279.54|17279.54|17279.54|17279.54|0
1639650880000|2021-12-16 10:34:40|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|17278.55|0
1639650960000|2021-12-16 10:36:00|17278.08|17278.08|17278.08|17278.08|17278.08|17278.08|17278.08|17278.08|0
1639650970000|2021-12-16 10:36:10|17278.55|17278.55|17279.37|17279.37|17279.37|17279.37|17278.55|17278.55|0
1639651040000|2021-12-16 10:37:20|17279.84|17279.84|17279.03|17279.03|17279.84|17279.84|17279.03|17279.03|0
1639651060000|2021-12-16 10:37:40|17278.21|17278.21|17278.21|17278.21|17278.21|17278.21|17278.21|17278.21|0
1639651070000|2021-12-16 10:37:50|17277.74|17277.74|17276.31|17276.31|17277.74|17277.74|17276.31|17276.31|0
1639651080000|2021-12-16 10:38:00|17272.28|17272.28|17269.78|17269.78|17272.28|17272.28|17269.78|17269.78|0
1639651090000|2021-12-16 10:38:10|17268.35|17268.35|17268.38|17268.38|17268.38|17268.38|17267.88|17267.88|0
1639651100000|2021-12-16 10:38:20|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|17269.81|0
1639651110000|2021-12-16 10:38:30|17271.24|17271.24|17269.81|17269.81|17271.24|17271.24|17269.81|17269.81|0
1639651150000|2021-12-16 10:39:10|17268.18|17268.18|17269.61|17269.61|17269.61|17269.61|17268.18|17268.18|0
1639651170000|2021-12-16 10:39:30|17270.08|17270.08|17270.08|17270.08|17270.08|17270.08|17270.08|17270.08|0
1639651180000|2021-12-16 10:39:40|17269.16|17269.16|17269.63|17269.63|17269.63|17269.63|17269.16|17269.16|0
1639651200000|2021-12-16 10:40:00|17270.1|17270.1|17270.1|17270.1|17270.1|17270.1|17270.1|17270.1|0
1639651220000|2021-12-16 10:40:20|17269.48|17269.48|17269.48|17269.48|17269.48|17269.48|17269.48|17269.48|0
1639651330000|2021-12-16 10:42:10|17269.93|17269.93|17269.93|17269.93|17269.93|17269.93|17269.93|17269.93|0
1639651360000|2021-12-16 10:42:40|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|17270.15|0
1639651410000|2021-12-16 10:43:30|17270.62|17270.62|17271.56|17271.56|17271.56|17271.56|17270.62|17270.62|0
1639651420000|2021-12-16 10:43:40|17270.65|17270.65|17272.6|17272.6|17272.6|17272.6|17270.15|17270.15|0
1639651430000|2021-12-16 10:43:50|17272.83|17272.83|17273.05|17273.05|17273.05|17273.05|17272.83|17272.83|0
1639651450000|2021-12-16 10:44:10|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|17272.26|0
1639651500000|2021-12-16 10:45:00|17273.69|17273.69|17276.97|17276.97|17276.97|17276.97|17273.69|17273.69|0
1639651580000|2021-12-16 10:46:20|17276.5|17276.5|17276.5|17276.5|17276.5|17276.5|17276.5|17276.5|0
1639651600000|2021-12-16 10:46:40|17277.61|17277.61|17277.61|17277.61|17277.61|17277.61|17277.61|17277.61|0
1639651610000|2021-12-16 10:46:50|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|17277.2|0
1639651640000|2021-12-16 10:47:20|17278.15|17278.15|17284.29|17284.29|17284.29|17284.29|17277.67|17277.67|0
1639651650000|2021-12-16 10:47:30|17282.86|17282.86|17282.86|17282.86|17282.86|17282.86|17282.86|17282.86|0
1639651680000|2021-12-16 10:48:00|17283.77|17283.77|17283.67|17283.67|17284.59|17284.59|17282.14|17282.14|0
1639651700000|2021-12-16 10:48:20|17285.1|17285.1|17294.8|17294.8|17295.71|17295.71|17285.1|17285.1|0
1639651710000|2021-12-16 10:48:30|17294.33|17294.33|17295.71|17295.71|17295.71|17295.71|17294.33|17294.33|0
1639651740000|2021-12-16 10:49:00|17297.34|17297.34|17301.12|17301.12|17301.12|17301.12|17297.34|17297.34|0
1639651780000|2021-12-16 10:49:40|17300.3|17300.3|17298.22|17298.22|17300.3|17300.3|17298.01|17298.01|0
1639651790000|2021-12-16 10:49:50|17296.39|17296.39|17295.97|17295.97|17296.39|17296.39|17295.48|17295.48|0
1639651800000|2021-12-16 10:50:00|17295.53|17295.53|17295.75|17295.75|17295.75|17295.75|17295.53|17295.53|0
1639651820000|2021-12-16 10:50:20|17295.34|17295.34|17295.34|17295.34|17295.34|17295.34|17295.34|17295.34|0
1639651830000|2021-12-16 10:50:30|17297.17|17297.17|17299.89|17299.89|17299.89|17299.89|17297.17|17297.17|0
1639651840000|2021-12-16 10:50:40|17300.3|17300.3|17300.3|17300.3|17300.3|17300.3|17300.3|17300.3|0
1639651850000|2021-12-16 10:50:50|17302.12|17302.12|17302.62|17302.62|17302.62|17302.62|17302.12|17302.12|0
1639651860000|2021-12-16 10:51:00|17303.09|17303.09|17302.64|17302.64|17303.09|17303.09|17302.64|17302.64|0
1639651890000|2021-12-16 10:51:30|17301.73|17301.73|17300.81|17300.81|17301.73|17301.73|17300.81|17300.81|0
1639651900000|2021-12-16 10:51:40|17299.14|17299.14|17296.59|17296.59|17299.14|17299.14|17296.59|17296.59|0
1639651910000|2021-12-16 10:51:50|17293.73|17293.73|17292.81|17292.81|17293.73|17293.73|17292.81|17292.81|0
1639651930000|2021-12-16 10:52:10|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|17290.91|17290.91|0
1639651940000|2021-12-16 10:52:20|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|17289.99|0
1639651950000|2021-12-16 10:52:30|17287.13|17287.13|17287.13|17287.13|17287.13|17287.13|17287.13|17287.13|0
1639651970000|2021-12-16 10:52:50|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|0
1639651990000|2021-12-16 10:53:10|17288.71|17288.71|17288.71|17288.71|17288.71|17288.71|17288.71|17288.71|0
1639652000000|2021-12-16 10:53:20|17288.16|17288.16|17288.16|17288.16|17288.16|17288.16|17288.16|17288.16|0
1639652010000|2021-12-16 10:53:30|17287.22|17287.22|17287.22|17287.22|17287.22|17287.22|17287.22|17287.22|0
1639652060000|2021-12-16 10:54:20|17283.44|17283.44|17287.22|17287.22|17287.22|17287.22|17283.44|17283.44|0
1639652100000|2021-12-16 10:55:00|17287.69|17287.69|17287.69|17287.69|17287.69|17287.69|17287.69|17287.69|0
1639652120000|2021-12-16 10:55:20|17288.69|17288.69|17288.69|17288.69|17288.69|17288.69|17288.69|17288.69|0
1639652130000|2021-12-16 10:55:30|17289.5|17289.5|17289.5|17289.5|17289.5|17289.5|17289.5|17289.5|0
1639652140000|2021-12-16 10:55:40|17288.69|17288.69|17288.69|17288.69|17288.69|17288.69|17288.69|17288.69|0
1639652210000|2021-12-16 10:56:50|17289.9|17289.9|17291.37|17291.37|17291.98|17291.98|17289.9|17289.9|0
1639652220000|2021-12-16 10:57:00|17292.28|17292.28|17292.28|17292.28|17295.15|17295.15|17292.28|17292.28|0
1639652240000|2021-12-16 10:57:20|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|17291.82|0
1639652250000|2021-12-16 10:57:30|17292.31|17292.31|17291.37|17291.37|17292.31|17292.31|17291.37|17291.37|0
1639652260000|2021-12-16 10:57:40|17290.9|17290.9|17290.9|17290.9|17290.9|17290.9|17290.9|17290.9|0
1639652300000|2021-12-16 10:58:20|17292.53|17292.53|17292.53|17292.53|17292.53|17292.53|17292.53|17292.53|0
1639652310000|2021-12-16 10:58:30|17293.97|17293.97|17301.26|17301.26|17301.26|17301.26|17293.97|17293.97|0
1639652330000|2021-12-16 10:58:50|17300.44|17300.44|17300.44|17300.44|17300.44|17300.44|17300.44|17300.44|0
1639652340000|2021-12-16 10:59:00|17301.88|17301.88|17302.81|17302.81|17302.81|17302.81|17301.88|17301.88|0
1639652350000|2021-12-16 10:59:10|17303.23|17303.23|17304.15|17304.15|17304.15|17304.15|17303.23|17303.23|0
1639652370000|2021-12-16 10:59:30|17304.35|17304.35|17304.15|17304.15|17304.35|17304.35|17304.15|17304.15|0
1639652420000|2021-12-16 11:00:20|17303.33|17303.33|17303.94|17303.94|17303.94|17303.94|17303.33|17303.33|0
1639652440000|2021-12-16 11:00:40|17303.47|17303.47|17306.51|17306.51|17306.51|17306.51|17303.47|17303.47|0
1639652460000|2021-12-16 11:01:00|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|17307.43|0
1639652470000|2021-12-16 11:01:10|17306.93|17306.93|17305.52|17305.52|17306.93|17306.93|17305.52|17305.52|0
1639652480000|2021-12-16 11:01:20|17304.61|17304.61|17302.78|17302.78|17304.61|17304.61|17302.78|17302.78|0
1639652500000|2021-12-16 11:01:40|17301.35|17301.35|17300.88|17300.88|17301.35|17301.35|17300.88|17300.88|0
1639652510000|2021-12-16 11:01:50|17301.35|17301.35|17301.84|17301.84|17301.84|17301.84|17301.35|17301.35|0
1639652570000|2021-12-16 11:02:50|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|17301.62|0
1639652580000|2021-12-16 11:03:00|17300.63|17300.63|17300.63|17300.63|17300.63|17300.63|17300.63|17300.63|0
1639652590000|2021-12-16 11:03:10|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|17299.63|0
1639652610000|2021-12-16 11:03:30|17302.12|17302.12|17301.62|17301.62|17302.12|17302.12|17301.62|17301.62|0
1639652620000|2021-12-16 11:03:40|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|17303.11|0
1639652660000|2021-12-16 11:04:20|17305.46|17305.46|17304.54|17304.54|17305.46|17305.46|17304.54|17304.54|0
1639652670000|2021-12-16 11:04:30|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|17305.01|0
1639652680000|2021-12-16 11:04:40|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|17305.48|0
1639652690000|2021-12-16 11:04:50|17305.01|17305.01|17304.54|17304.54|17305.01|17305.01|17304.54|17304.54|0
1639652700000|2021-12-16 11:05:00|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|17305.45|0
1639652710000|2021-12-16 11:05:10|17305.92|17305.92|17305.92|17305.92|17305.92|17305.92|17305.92|17305.92|0
1639652750000|2021-12-16 11:05:50|17305.1|17305.1|17305.1|17305.1|17305.1|17305.1|17305.1|17305.1|0
1639652840000|2021-12-16 11:07:20|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|17305.55|0
1639652860000|2021-12-16 11:07:40|17306.46|17306.46|17305.55|17305.55|17306.46|17306.46|17305.55|17305.55|0
1639652870000|2021-12-16 11:07:50|17304.64|17304.64|17303.72|17303.72|17304.64|17304.64|17303.72|17303.72|0
1639652880000|2021-12-16 11:08:00|17302.81|17302.81|17302.81|17302.81|17302.81|17302.81|17301.9|17301.9|0
1639652890000|2021-12-16 11:08:10|17301.9|17301.9|17301.9|17301.9|17301.9|17301.9|17301.9|17301.9|0
1639652900000|2021-12-16 11:08:20|17302.81|17302.81|17301.9|17301.9|17302.81|17302.81|17301.9|17301.9|0
1639652910000|2021-12-16 11:08:30|17300.98|17300.98|17302.42|17302.42|17302.42|17302.42|17300.98|17300.98|0
1639652930000|2021-12-16 11:08:50|17304.24|17304.24|17304.47|17304.47|17304.47|17304.47|17304.24|17304.24|0
1639652940000|2021-12-16 11:09:00|17305.46|17305.46|17327.5|17327.5|17327.5|17327.5|17305.46|17305.46|0
1639652950000|2021-12-16 11:09:10|17327.96|17327.96|17328.43|17328.43|17328.43|17328.43|17327.96|17327.96|0
1639652960000|2021-12-16 11:09:20|17326.6|17326.6|17326.6|17326.6|17328.04|17328.04|17326.6|17326.6|0
1639653000000|2021-12-16 11:10:00|17333|17333|17347.55|17347.55|17347.55|17347.55|17333|17333|0
1639653010000|2021-12-16 11:10:10|17346.64|17346.64|17346.64|17346.64|17346.64|17346.64|17346.64|17346.64|0
1639653040000|2021-12-16 11:10:40|17347.58|17347.58|17347.58|17347.58|17347.58|17347.58|17347.58|17347.58|0
1639653050000|2021-12-16 11:10:50|17348.52|17348.52|17351.36|17351.36|17353.24|17353.24|17348.52|17348.52|0
1639653070000|2021-12-16 11:11:10|17352.99|17352.99|17352.99|17352.99|17352.99|17352.99|17352.99|17352.99|0
1639653100000|2021-12-16 11:11:40|17353.46|17353.46|17353.46|17353.46|17353.46|17353.46|17353.46|17353.46|0
1639653110000|2021-12-16 11:11:50|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|0
1639653120000|2021-12-16 11:12:00|17355.2|17355.2|17355.09|17355.09|17355.2|17355.2|17353.76|17353.76|0
1639653150000|2021-12-16 11:12:30|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|0
1639653190000|2021-12-16 11:13:10|17360.42|17360.42|17360.42|17360.42|17360.42|17360.42|17360.42|17360.42|0
1639653220000|2021-12-16 11:13:40|17362.05|17362.05|17362.05|17362.05|17362.05|17362.05|17362.05|17362.05|0
1639653230000|2021-12-16 11:13:50|17362.52|17362.52|17363.96|17363.96|17363.96|17363.96|17362.52|17362.52|0
1639653240000|2021-12-16 11:14:00|17365.39|17365.39|17365.86|17365.86|17365.86|17365.86|17365.39|17365.39|0
1639653260000|2021-12-16 11:14:20|17363.95|17363.95|17363.4|17363.4|17363.95|17363.95|17363.4|17363.4|0
1639653270000|2021-12-16 11:14:30|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|17362.93|0
1639653280000|2021-12-16 11:14:40|17362.45|17362.45|17361.59|17361.59|17362.45|17362.45|17360.6|17360.6|0
1639653290000|2021-12-16 11:14:50|17359.14|17359.14|17357.71|17357.71|17359.14|17359.14|17357.71|17357.71|0
1639653310000|2021-12-16 11:15:10|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|17356.08|0
1639653340000|2021-12-16 11:15:40|17355.14|17355.14|17355.14|17355.14|17355.14|17355.14|17355.14|17355.14|0
1639653360000|2021-12-16 11:16:00|17356.05|17356.05|17356.96|17356.96|17356.96|17356.96|17356.05|17356.05|0
1639653370000|2021-12-16 11:16:10|17357.46|17357.46|17358.57|17358.57|17358.57|17358.57|17357.46|17357.46|0
1639653380000|2021-12-16 11:16:20|17359.05|17359.05|17359.52|17359.52|17359.52|17359.52|17359.05|17359.05|0
1639653400000|2021-12-16 11:16:40|17359.05|17359.05|17359.86|17359.86|17359.86|17359.86|17359.05|17359.05|0
1639653410000|2021-12-16 11:16:50|17360.33|17360.33|17363.42|17363.42|17363.42|17363.42|17360.33|17360.33|0
1639653420000|2021-12-16 11:17:00|17363.89|17363.89|17364.88|17364.88|17364.88|17364.88|17363.89|17363.89|0
1639653470000|2021-12-16 11:17:50|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|0
1639653480000|2021-12-16 11:18:00|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|17369.45|0
1639653490000|2021-12-16 11:18:10|17371.08|17371.08|17371.08|17371.08|17371.08|17371.08|17371.08|17371.08|0
1639653570000|2021-12-16 11:19:30|17370.15|17370.15|17370.61|17370.61|17370.61|17370.61|17370.15|17370.15|0
1639653600000|2021-12-16 11:20:00|17371.09|17371.09|17377.44|17377.44|17377.44|17377.44|17371.09|17371.09|0
1639653610000|2021-12-16 11:20:10|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|17377.66|0
1639653630000|2021-12-16 11:20:30|17379.33|17379.33|17380.97|17380.97|17380.97|17380.97|17379.33|17379.33|0
1639653650000|2021-12-16 11:20:50|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|17381.52|0
1639653690000|2021-12-16 11:21:30|17382.96|17382.96|17387.13|17387.13|17387.13|17387.13|17382.96|17382.96|0
1639653700000|2021-12-16 11:21:40|17388.06|17388.06|17389.91|17389.91|17389.91|17389.91|17388.03|17388.03|0
1639653710000|2021-12-16 11:21:50|17390.84|17390.84|17390.33|17390.33|17391.66|17391.66|17390.33|17390.33|0
1639653720000|2021-12-16 11:22:00|17388.9|17388.9|17388.25|17388.25|17389.37|17389.37|17388.25|17388.25|0
1639653730000|2021-12-16 11:22:10|17390.31|17390.31|17390.4|17390.4|17390.4|17390.4|17389.48|17389.48|0
1639653740000|2021-12-16 11:22:20|17389.41|17389.41|17388.41|17388.41|17389.41|17389.41|17388.41|17388.41|0
1639653750000|2021-12-16 11:22:30|17387.92|17387.92|17387.92|17387.92|17389.35|17389.35|17387.92|17387.92|0
1639653760000|2021-12-16 11:22:40|17386.48|17386.48|17386.48|17386.48|17386.48|17386.48|17386.48|17386.48|0
1639653780000|2021-12-16 11:23:00|17381.28|17381.28|17380.46|17380.46|17381.28|17381.28|17379.99|17379.99|0
1639653790000|2021-12-16 11:23:10|17378.63|17378.63|17377.2|17377.2|17378.63|17378.63|17377.2|17377.2|0
1639653800000|2021-12-16 11:23:20|17377.67|17377.67|17378.14|17378.14|17378.14|17378.14|17377.67|17377.67|0
1639653810000|2021-12-16 11:23:30|17378.61|17378.61|17378.61|17378.61|17378.61|17378.61|17378.61|17378.61|0
1639653820000|2021-12-16 11:23:40|17379.17|17379.17|17379.17|17379.17|17379.17|17379.17|17379.17|17379.17|0
1639653840000|2021-12-16 11:24:00|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|0
1639653860000|2021-12-16 11:24:20|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|17380.9|0
1639653940000|2021-12-16 11:25:40|17381.37|17381.37|17381.84|17381.84|17381.84|17381.84|17381.37|17381.37|0
1639653960000|2021-12-16 11:26:00|17382.75|17382.75|17382.75|17382.75|17382.75|17382.75|17382.75|17382.75|0
1639654010000|2021-12-16 11:26:50|17381.82|17381.82|17381.82|17381.82|17381.82|17381.82|17381.82|17381.82|0
1639654020000|2021-12-16 11:27:00|17380.83|17380.83|17381.1|17381.1|17381.1|17381.1|17379|17379|0
1639654040000|2021-12-16 11:27:20|17380.63|17380.63|17381.1|17381.1|17381.1|17381.1|17380.63|17380.63|0
1639654070000|2021-12-16 11:27:50|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|0
1639654090000|2021-12-16 11:28:10|17381.62|17381.62|17382.53|17382.53|17382.53|17382.53|17381.62|17381.62|0
1639654110000|2021-12-16 11:28:30|17383|17383|17382.07|17382.07|17383|17383|17382.07|17382.07|0
1639654130000|2021-12-16 11:28:50|17383.01|17383.01|17383.01|17383.01|17383.01|17383.01|17383.01|17383.01|0
1639654140000|2021-12-16 11:29:00|17384.41|17384.41|17394.98|17394.98|17396.86|17396.86|17384.41|17384.41|0
1639654150000|2021-12-16 11:29:10|17393.55|17393.55|17391.67|17391.67|17393.55|17393.55|17391.67|17391.67|0
1639654170000|2021-12-16 11:29:30|17392.14|17392.14|17393.22|17393.22|17393.22|17393.22|17392.14|17392.14|0
1639654200000|2021-12-16 11:30:00|17393.72|17393.72|17393.72|17393.72|17393.72|17393.72|17393.72|17393.72|0
1639654210000|2021-12-16 11:30:10|17394.66|17394.66|17396.57|17396.57|17396.57|17396.57|17394.19|17394.19|0
1639654220000|2021-12-16 11:30:20|17394.74|17394.74|17394.74|17394.74|17394.74|17394.74|17394.74|17394.74|0
1639654230000|2021-12-16 11:30:30|17396.17|17396.17|17397.11|17397.11|17397.11|17397.11|17396.17|17396.17|0
1639654250000|2021-12-16 11:30:50|17394.29|17394.29|17394.76|17394.76|17394.76|17394.76|17394.29|17394.29|0
1639654260000|2021-12-16 11:31:00|17391.65|17391.65|17391.78|17391.78|17392.77|17392.77|17391.65|17391.65|0
1639654290000|2021-12-16 11:31:30|17392.69|17392.69|17392.69|17392.69|17392.69|17392.69|17392.69|17392.69|0
1639654300000|2021-12-16 11:31:40|17392.22|17392.22|17398.07|17398.07|17398.07|17398.07|17392.22|17392.22|0
1639654340000|2021-12-16 11:32:20|17397.13|17397.13|17396.31|17396.31|17397.13|17397.13|17396.31|17396.31|0
1639654350000|2021-12-16 11:32:30|17397.26|17397.26|17398.07|17398.07|17398.07|17398.07|17397.26|17397.26|0
1639654370000|2021-12-16 11:32:50|17397.52|17397.52|17397.04|17397.04|17397.52|17397.52|17397.04|17397.04|0
1639654380000|2021-12-16 11:33:00|17397.52|17397.52|17396.1|17396.1|17397.52|17397.52|17396.1|17396.1|0
1639654410000|2021-12-16 11:33:30|17397.02|17397.02|17397.02|17397.02|17397.02|17397.02|17397.02|17397.02|0
1639654420000|2021-12-16 11:33:40|17397.48|17397.48|17397.02|17397.02|17397.48|17397.48|17397.02|17397.02|0
1639654430000|2021-12-16 11:33:50|17398.42|17398.42|17398.42|17398.42|17398.42|17398.42|17398.42|17398.42|0
1639654460000|2021-12-16 11:34:20|17399.23|17399.23|17398.29|17398.29|17399.23|17399.23|17398.29|17398.29|0
1639654470000|2021-12-16 11:34:30|17397.36|17397.36|17396.54|17396.54|17397.36|17397.36|17396.54|17396.54|0
1639654500000|2021-12-16 11:35:00|17397.46|17397.46|17394.59|17394.59|17397.46|17397.46|17394.59|17394.59|0
1639654510000|2021-12-16 11:35:10|17395.41|17395.41|17395.41|17395.41|17395.41|17395.41|17395.41|17395.41|0
1639654640000|2021-12-16 11:37:20|17394.47|17394.47|17383.32|17383.32|17394.47|17394.47|17383.32|17383.32|0
1639654670000|2021-12-16 11:37:50|17382.43|17382.43|17382.65|17382.65|17382.65|17382.65|17382.43|17382.43|0
1639654680000|2021-12-16 11:38:00|17380.77|17380.77|17380.77|17380.77|17380.77|17380.77|17380.77|17380.77|0
1639654690000|2021-12-16 11:38:10|17379.37|17379.37|17376.61|17376.61|17379.37|17379.37|17376.61|17376.61|0
1639654740000|2021-12-16 11:39:00|17373.75|17373.75|17372.83|17372.83|17373.75|17373.75|17372.83|17372.83|0
1639654760000|2021-12-16 11:39:20|17372.36|17372.36|17371.42|17371.42|17372.36|17372.36|17371.42|17371.42|0
1639654800000|2021-12-16 11:40:00|17369.79|17369.79|17369.79|17369.79|17369.79|17369.79|17369.79|17369.79|0
1639654810000|2021-12-16 11:40:10|17368.97|17368.97|17369.79|17369.79|17369.79|17369.79|17368.97|17368.97|0
1639654850000|2021-12-16 11:40:50|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|17369.32|0
1639654870000|2021-12-16 11:41:10|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|17367.69|0
1639654920000|2021-12-16 11:42:00|17366.87|17366.87|17366.87|17366.87|17366.87|17366.87|17366.87|17366.87|0
1639654940000|2021-12-16 11:42:20|17366.37|17366.37|17361.77|17361.77|17366.37|17366.37|17361.77|17361.77|0
1639654950000|2021-12-16 11:42:30|17360.66|17360.66|17355.93|17355.93|17360.66|17360.66|17355.46|17355.46|0
1639654960000|2021-12-16 11:42:40|17352.2|17352.2|17351.08|17351.08|17352.2|17352.2|17351.08|17351.08|0
1639654970000|2021-12-16 11:42:50|17350.56|17350.56|17352.81|17352.81|17352.81|17352.81|17350.56|17350.56|0
1639655000000|2021-12-16 11:43:20|17352.34|17352.34|17352.34|17352.34|17352.34|17352.34|17352.34|17352.34|0
1639655030000|2021-12-16 11:43:50|17352.81|17352.81|17352.81|17352.81|17352.81|17352.81|17352.81|17352.81|0
1639655040000|2021-12-16 11:44:00|17351.32|17351.32|17351.32|17351.32|17351.32|17351.32|17351.32|17351.32|0
1639655060000|2021-12-16 11:44:20|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|17350.41|0
1639655080000|2021-12-16 11:44:40|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|17350.88|0
1639655100000|2021-12-16 11:45:00|17351.79|17351.79|17351.79|17351.79|17351.79|17351.79|17351.79|17351.79|0
1639655150000|2021-12-16 11:45:50|17352.26|17352.26|17351.7|17351.7|17352.26|17352.26|17351.7|17351.7|0
1639655170000|2021-12-16 11:46:10|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|17349.73|0
1639655180000|2021-12-16 11:46:20|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|17350.54|0
1639655220000|2021-12-16 11:47:00|17353.42|17353.42|17359.63|17359.63|17359.63|17359.63|17353.42|17353.42|0
1639655240000|2021-12-16 11:47:20|17359.17|17359.17|17359.17|17359.17|17359.17|17359.17|17359.17|17359.17|0
1639655250000|2021-12-16 11:47:30|17360.08|17360.08|17362.53|17362.53|17362.53|17362.53|17360.08|17360.08|0
1639655260000|2021-12-16 11:47:40|17363|17363|17363.55|17363.55|17363.55|17363.55|17363|17363|0
1639655280000|2021-12-16 11:48:00|17364.47|17364.47|17363.97|17363.97|17364.47|17364.47|17363.97|17363.97|0
1639655300000|2021-12-16 11:48:20|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|17363.15|0
1639655330000|2021-12-16 11:48:50|17362.24|17362.24|17353.41|17353.41|17362.24|17362.24|17353.41|17353.41|0
1639655390000|2021-12-16 11:49:50|17352|17352|17352|17352|17352|17352|17352|17352|0
1639655490000|2021-12-16 11:51:30|17351.53|17351.53|17351.53|17351.53|17351.53|17351.53|17351.53|17351.53|0
1639655530000|2021-12-16 11:52:10|17351.07|17351.07|17351.07|17351.07|17351.07|17351.07|17351.07|17351.07|0
1639655560000|2021-12-16 11:52:40|17348.33|17348.33|17331.17|17331.17|17348.33|17348.33|17331.17|17331.17|0
1639655570000|2021-12-16 11:52:50|17330.55|17330.55|17328.36|17328.36|17330.55|17330.55|17328.36|17328.36|0
1639655580000|2021-12-16 11:53:00|17327.75|17327.75|17322.58|17322.58|17327.75|17327.75|17322.58|17322.58|0
1639655600000|2021-12-16 11:53:20|17322.99|17322.99|17322.99|17322.99|17322.99|17322.99|17322.99|17322.99|0
1639655640000|2021-12-16 11:54:00|17321.55|17321.55|17320.64|17320.64|17321.55|17321.55|17320.64|17320.64|0
1639655650000|2021-12-16 11:54:10|17320.17|17320.17|17315.9|17315.9|17320.17|17320.17|17315.9|17315.9|0
1639655660000|2021-12-16 11:54:20|17315.34|17315.34|17313.85|17313.85|17315.34|17315.34|17313.85|17313.85|0
1639655670000|2021-12-16 11:54:30|17311.58|17311.58|17310.17|17310.17|17311.58|17311.58|17310.17|17310.17|0
1639655690000|2021-12-16 11:54:50|17309.61|17309.61|17309.61|17309.61|17309.61|17309.61|17309.61|17309.61|0
1639655700000|2021-12-16 11:55:00|17309.12|17309.12|17307.45|17307.45|17309.12|17309.12|17307.45|17307.45|0
1639655730000|2021-12-16 11:55:30|17305.77|17305.77|17308.56|17308.56|17308.56|17308.56|17305.77|17305.77|0
1639655790000|2021-12-16 11:56:30|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|17306.93|0
1639655800000|2021-12-16 11:56:40|17305.25|17305.25|17304.7|17304.7|17305.81|17305.81|17304.7|17304.7|0
1639655810000|2021-12-16 11:56:50|17304.23|17304.23|17303.31|17303.31|17304.23|17304.23|17303.31|17303.31|0
1639655820000|2021-12-16 11:57:00|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|17301.49|0
1639655830000|2021-12-16 11:57:10|17300.05|17300.05|17300.05|17300.05|17300.05|17300.05|17300.05|17300.05|0
1639655840000|2021-12-16 11:57:20|17300.97|17300.97|17301.88|17301.88|17301.88|17301.88|17300.97|17300.97|0
1639655860000|2021-12-16 11:57:40|17302.7|17302.7|17303.51|17303.51|17303.51|17303.51|17302.7|17302.7|0
1639655870000|2021-12-16 11:57:50|17304.95|17304.95|17307.76|17307.76|17307.76|17307.76|17304.95|17304.95|0
1639655890000|2021-12-16 11:58:10|17307.29|17307.29|17306.7|17306.7|17307.52|17307.52|17306.7|17306.7|0
1639655920000|2021-12-16 11:58:40|17307.17|17307.17|17307.17|17307.17|17307.17|17307.17|17307.17|17307.17|0
1639655940000|2021-12-16 11:59:00|17306.35|17306.35|17306.35|17306.35|17306.35|17306.35|17306.35|17306.35|0
1639655960000|2021-12-16 11:59:20|17307.79|17307.79|17310.24|17310.24|17310.24|17310.24|17307.79|17307.79|0
1639655970000|2021-12-16 11:59:30|17310.01|17310.01|17310.93|17310.93|17310.93|17310.93|17310.01|17310.01|0
1639655980000|2021-12-16 11:59:40|17309.29|17309.29|17311.61|17311.61|17311.61|17311.61|17309.29|17309.29|0
1639655990000|2021-12-16 11:59:50|17312.52|17312.52|17317.67|17317.67|17317.67|17317.67|17312.52|17312.52|0
1639656000000|2021-12-16 12:00:00|17318.17|17318.17|17259.46|17259.46|17318.17|17318.17|17254.41|17254.41|0
1639656010000|2021-12-16 12:00:10|17258.06|17258.06|17247.3|17247.3|17259.94|17259.94|17245.6|17245.6|0
1639656020000|2021-12-16 12:00:20|17248.12|17248.12|17202.76|17202.76|17248.12|17248.12|17202.25|17202.25|0
1639656030000|2021-12-16 12:00:30|17204.2|17204.2|17229.7|17229.7|17229.7|17229.7|17204.2|17204.2|0
1639656040000|2021-12-16 12:00:40|17226.04|17226.04|17217.44|17217.44|17226.04|17226.04|17216.62|17216.62|0
1639656050000|2021-12-16 12:00:50|17214.14|17214.14|17191.84|17191.84|17214.14|17214.14|17191.84|17191.84|0
1639656060000|2021-12-16 12:01:00|17188.89|17188.89|17153.04|17153.04|17188.89|17188.89|17153.04|17153.04|0
1639656070000|2021-12-16 12:01:10|17151.6|17151.6|17151.03|17151.03|17156.52|17156.52|17149.21|17149.21|0
1639656080000|2021-12-16 12:01:20|17150.59|17150.59|17152.66|17152.66|17157.23|17157.23|17149.92|17149.92|0
1639656100000|2021-12-16 12:01:40|17144.68|17144.68|17131.44|17131.44|17144.68|17144.68|17131.44|17131.44|0
1639656110000|2021-12-16 12:01:50|17135.74|17135.74|17098.31|17098.31|17135.74|17135.74|17091.24|17091.24|0
1639656120000|2021-12-16 12:02:00|17087.8|17087.8|17085.91|17085.91|17092.79|17092.79|17073.03|17073.03|0
1639656130000|2021-12-16 12:02:10|17084.42|17084.42|17090.93|17090.93|17096.86|17096.86|17084.42|17084.42|0
1639656140000|2021-12-16 12:02:20|17091.74|17091.74|17120.13|17120.13|17120.13|17120.13|17091.74|17091.74|0
1639656150000|2021-12-16 12:02:30|17116.05|17116.05|17140.93|17140.93|17142.34|17142.34|17116.05|17116.05|0
1639656160000|2021-12-16 12:02:40|17141.39|17141.39|17136.67|17136.67|17142.77|17142.77|17135.76|17135.76|0
1639656170000|2021-12-16 12:02:50|17136.45|17136.45|17138.69|17138.69|17138.69|17138.69|17136.24|17136.24|0
1639656180000|2021-12-16 12:03:00|17137.87|17137.87|17137.38|17137.38|17137.87|17137.87|17136.88|17136.88|0
1639656190000|2021-12-16 12:03:10|17135.74|17135.74|17146.03|17146.03|17146.03|17146.03|17135.74|17135.74|0
1639656200000|2021-12-16 12:03:20|17145.21|17145.21|17143.58|17143.58|17145.21|17145.21|17143.58|17143.58|0
1639656210000|2021-12-16 12:03:30|17143.02|17143.02|17136.02|17136.02|17143.02|17143.02|17136.02|17136.02|0
1639656220000|2021-12-16 12:03:40|17135.08|17135.08|17135.08|17135.08|17135.08|17135.08|17135.08|17135.08|0
1639656230000|2021-12-16 12:03:50|17132.63|17132.63|17121.76|17121.76|17132.63|17132.63|17121.76|17121.76|0
1639656240000|2021-12-16 12:04:00|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|0
1639656250000|2021-12-16 12:04:10|17122.16|17122.16|17131.95|17131.95|17131.95|17131.95|17122.16|17122.16|0
1639656260000|2021-12-16 12:04:20|17131.48|17131.48|17136.92|17136.92|17136.92|17136.92|17131.48|17131.48|0
1639656270000|2021-12-16 12:04:30|17138.75|17138.75|17143.19|17143.19|17143.19|17143.19|17138.75|17138.75|0
1639656280000|2021-12-16 12:04:40|17144.19|17144.19|17169.61|17169.61|17169.61|17169.61|17144.19|17144.19|0
1639656290000|2021-12-16 12:04:50|17168.79|17168.79|17175.39|17175.39|17175.39|17175.39|17167.36|17167.36|0
1639656300000|2021-12-16 12:05:00|17175.85|17175.85|17179.62|17179.62|17179.62|17179.62|17175.39|17175.39|0
1639656320000|2021-12-16 12:05:20|17179.15|17179.15|17179.15|17179.15|17179.15|17179.15|17179.15|17179.15|0
1639656330000|2021-12-16 12:05:30|17177.33|17177.33|17174.88|17174.88|17177.33|17177.33|17174.06|17174.06|0
1639656360000|2021-12-16 12:06:00|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|0
1639656370000|2021-12-16 12:06:10|17175.94|17175.94|17175.94|17175.94|17175.94|17175.94|17175.94|17175.94|0
1639656380000|2021-12-16 12:06:20|17178.68|17178.68|17177.77|17177.77|17178.68|17178.68|17177.77|17177.77|0
1639656420000|2021-12-16 12:07:00|17176.95|17176.95|17176.95|17176.95|17176.95|17176.95|17176.95|17176.95|0
1639656430000|2021-12-16 12:07:10|17180.22|17180.22|17183.87|17183.87|17183.87|17183.87|17180.22|17180.22|0
1639656440000|2021-12-16 12:07:20|17188.17|17188.17|17188.34|17188.34|17188.34|17188.34|17183.87|17183.87|0
1639656450000|2021-12-16 12:07:30|17190.33|17190.33|17190.33|17190.33|17190.33|17190.33|17190.33|17190.33|0
1639656460000|2021-12-16 12:07:40|17187.59|17187.59|17189.72|17189.72|17190.63|17190.63|17187.59|17187.59|0
1639656470000|2021-12-16 12:07:50|17192.46|17192.46|17192.38|17192.38|17193.87|17193.87|17192.38|17192.38|0
1639656480000|2021-12-16 12:08:00|17190.95|17190.95|17189.53|17189.53|17192.38|17192.38|17189.53|17189.53|0
1639656490000|2021-12-16 12:08:10|17189.04|17189.04|17190.03|17190.03|17190.03|17190.03|17189.04|17189.04|0
1639656500000|2021-12-16 12:08:20|17188.4|17188.4|17188.6|17188.6|17188.6|17188.6|17188.4|17188.4|0
1639656510000|2021-12-16 12:08:30|17189.42|17189.42|17185.31|17185.31|17190.23|17190.23|17185.31|17185.31|0
1639656520000|2021-12-16 12:08:40|17187.19|17187.19|17187.19|17187.19|17187.19|17187.19|17187.19|17187.19|0
1639656530000|2021-12-16 12:08:50|17187.68|17187.68|17171.15|17171.15|17187.68|17187.68|17171.15|17171.15|0
1639656540000|2021-12-16 12:09:00|17167.42|17167.42|17152.39|17152.39|17167.42|17167.42|17148.09|17148.09|0
1639656550000|2021-12-16 12:09:10|17156.04|17156.04|17157.45|17157.45|17157.45|17157.45|17156.04|17156.04|0
1639656560000|2021-12-16 12:09:20|17158.27|17158.27|17171.76|17171.76|17171.76|17171.76|17158.27|17158.27|0
1639656570000|2021-12-16 12:09:30|17173.59|17173.59|17174.5|17174.5|17174.5|17174.5|17173.59|17173.59|0
1639656580000|2021-12-16 12:09:40|17173.69|17173.69|17173.69|17173.69|17173.69|17173.69|17173.69|17173.69|0
1639656600000|2021-12-16 12:10:00|17179.42|17179.42|17201.78|17201.78|17201.78|17201.78|17179.42|17179.42|0
1639656610000|2021-12-16 12:10:10|17207.51|17207.51|17212.99|17212.99|17212.99|17212.99|17207.51|17207.51|0
1639656620000|2021-12-16 12:10:20|17217.56|17217.56|17226.83|17226.83|17228.66|17228.66|17217.56|17217.56|0
1639656630000|2021-12-16 12:10:30|17225.92|17225.92|17229.78|17229.78|17229.78|17229.78|17225.92|17225.92|0
1639656640000|2021-12-16 12:10:40|17233.07|17233.07|17234.48|17234.48|17234.48|17234.48|17233.07|17233.07|0
1639656650000|2021-12-16 12:10:50|17237.22|17237.22|17248|17248|17248|17248|17237.22|17237.22|0
1639656660000|2021-12-16 12:11:00|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|0
1639656670000|2021-12-16 12:11:10|17252.57|17252.57|17249.83|17249.83|17252.57|17252.57|17249.83|17249.83|0
1639656690000|2021-12-16 12:11:30|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|17250.75|0
1639656700000|2021-12-16 12:11:40|17254.4|17254.4|17256.23|17256.23|17256.23|17256.23|17254.4|17254.4|0
1639656720000|2021-12-16 12:12:00|17259.49|17259.49|17259.49|17259.49|17259.49|17259.49|17259.49|17259.49|0
1639656770000|2021-12-16 12:12:50|17258.5|17258.5|17257.56|17257.56|17258.5|17258.5|17257.56|17257.56|0
1639656780000|2021-12-16 12:13:00|17255.93|17255.93|17244.78|17244.78|17255.93|17255.93|17244.78|17244.78|0
1639656790000|2021-12-16 12:13:10|17247.52|17247.52|17248.44|17248.44|17248.44|17248.44|17247.52|17247.52|0
1639656800000|2021-12-16 12:13:20|17247.97|17247.97|17247.97|17247.97|17247.97|17247.97|17247.97|17247.97|0
1639656820000|2021-12-16 12:13:40|17249.4|17249.4|17274.67|17274.67|17274.67|17274.67|17249.4|17249.4|0
1639656830000|2021-12-16 12:13:50|17275.7|17275.7|17282.24|17282.24|17282.24|17282.24|17275.7|17275.7|0
1639656840000|2021-12-16 12:14:00|17283.88|17283.88|17291.48|17291.48|17291.48|17291.48|17283.88|17283.88|0
1639656850000|2021-12-16 12:14:10|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|17290.05|0
1639656860000|2021-12-16 12:14:20|17292.4|17292.4|17293.78|17293.78|17293.78|17293.78|17291.96|17291.96|0
1639656870000|2021-12-16 12:14:30|17294.9|17294.9|17294.9|17294.9|17294.9|17294.9|17294.9|17294.9|0
1639656900000|2021-12-16 12:15:00|17296.39|17296.39|17296.6|17296.6|17297.66|17297.66|17295.83|17295.83|0
1639656910000|2021-12-16 12:15:10|17295.19|17295.19|17295.19|17295.19|17295.19|17295.19|17295.19|17295.19|0
1639656930000|2021-12-16 12:15:30|17298.46|17298.46|17298.46|17298.46|17298.46|17298.46|17298.46|17298.46|0
1639656960000|2021-12-16 12:16:00|17302.11|17302.11|17306.71|17306.71|17306.71|17306.71|17302.11|17302.11|0
1639656980000|2021-12-16 12:16:20|17307.17|17307.17|17302.03|17302.03|17307.17|17307.17|17302.03|17302.03|0
1639656990000|2021-12-16 12:16:30|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|17302.96|0
1639657000000|2021-12-16 12:16:40|17302.15|17302.15|17306.05|17306.05|17306.05|17306.05|17302.15|17302.15|0
1639657010000|2021-12-16 12:16:50|17303.31|17303.31|17300.78|17300.78|17303.31|17303.31|17300.22|17300.22|0
1639657020000|2021-12-16 12:17:00|17297.1|17297.1|17295.04|17295.04|17297.1|17297.1|17295.04|17295.04|0
1639657030000|2021-12-16 12:17:10|17291.39|17291.39|17291.68|17291.68|17291.68|17291.68|17290.77|17290.77|0
1639657040000|2021-12-16 12:17:20|17292.5|17292.5|17292.5|17292.5|17292.5|17292.5|17292.5|17292.5|0
1639657050000|2021-12-16 12:17:30|17288.84|17288.84|17287.01|17287.01|17288.84|17288.84|17287.01|17287.01|0
1639657080000|2021-12-16 12:18:00|17286.55|17286.55|17286.37|17286.37|17286.55|17286.55|17285.56|17285.56|0
1639657090000|2021-12-16 12:18:10|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|17293.68|0
1639657100000|2021-12-16 12:18:20|17292.77|17292.77|17290.94|17290.94|17292.77|17292.77|17289.11|17289.11|0
1639657120000|2021-12-16 12:18:40|17289.95|17289.95|17289.45|17289.45|17289.95|17289.95|17289.45|17289.45|0
1639657130000|2021-12-16 12:18:50|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|17288.46|0
1639657140000|2021-12-16 12:19:00|17291.08|17291.08|17292.35|17292.35|17294.23|17294.23|17291.08|17291.08|0
1639657150000|2021-12-16 12:19:10|17293.26|17293.26|17293.26|17293.26|17293.26|17293.26|17293.26|17293.26|0
1639657160000|2021-12-16 12:19:20|17295.09|17295.09|17295.09|17295.09|17295.09|17295.09|17293.26|17293.26|0
1639657170000|2021-12-16 12:19:30|17299.39|17299.39|17299.39|17299.39|17299.39|17299.39|17299.39|17299.39|0
1639657180000|2021-12-16 12:19:40|17301.02|17301.02|17300.7|17300.7|17301.02|17301.02|17300.2|17300.2|0
1639657200000|2021-12-16 12:20:00|17301.2|17301.2|17301.84|17301.84|17302.33|17302.33|17300.7|17300.7|0
1639657220000|2021-12-16 12:20:20|17300.4|17300.4|17300.4|17300.4|17300.4|17300.4|17300.4|17300.4|0
1639657230000|2021-12-16 12:20:30|17300.63|17300.63|17300.63|17300.63|17300.63|17300.63|17300.63|17300.63|0
1639657250000|2021-12-16 12:20:50|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|17303.49|0
1639657260000|2021-12-16 12:21:00|17303.7|17303.7|17303.7|17303.7|17303.7|17303.7|17303.7|17303.7|0
1639657280000|2021-12-16 12:21:20|17303.48|17303.48|17303.48|17303.48|17303.48|17303.48|17303.48|17303.48|0
1639657300000|2021-12-16 12:21:40|17306.22|17306.22|17310.89|17310.89|17311.36|17311.36|17306.22|17306.22|0
1639657310000|2021-12-16 12:21:50|17311.36|17311.36|17311.36|17311.36|17311.36|17311.36|17311.36|17311.36|0
1639657340000|2021-12-16 12:22:20|17310.9|17310.9|17310.9|17310.9|17310.9|17310.9|17310.9|17310.9|0
1639657370000|2021-12-16 12:22:50|17309.26|17309.26|17309.26|17309.26|17309.26|17309.26|17309.26|17309.26|0
1639657380000|2021-12-16 12:23:00|17308.45|17308.45|17308.45|17308.45|17308.45|17308.45|17308.45|17308.45|0
1639657400000|2021-12-16 12:23:20|17308.91|17308.91|17308.91|17308.91|17308.91|17308.91|17308.91|17308.91|0
1639657410000|2021-12-16 12:23:30|17310.74|17310.74|17310.27|17310.27|17310.74|17310.74|17310.27|17310.27|0
1639657420000|2021-12-16 12:23:40|17312.1|17312.1|17315.34|17315.34|17315.34|17315.34|17312.1|17312.1|0
1639657430000|2021-12-16 12:23:50|17316.25|17316.25|17317.27|17317.27|17318.7|17318.7|17316.25|17316.25|0
1639657450000|2021-12-16 12:24:10|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|17315.83|0
1639657470000|2021-12-16 12:24:30|17314.89|17314.89|17316.38|17316.38|17316.38|17316.38|17314.89|17314.89|0
1639657500000|2021-12-16 12:25:00|17315.91|17315.91|17315.44|17315.44|17315.91|17315.91|17315.44|17315.44|0
1639657520000|2021-12-16 12:25:20|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|17319.1|0
1639657530000|2021-12-16 12:25:30|17320.53|17320.53|17320.53|17320.53|17320.53|17320.53|17320.53|17320.53|0
1639657560000|2021-12-16 12:26:00|17322.36|17322.36|17323.98|17323.98|17323.98|17323.98|17322.36|17322.36|0
1639657580000|2021-12-16 12:26:20|17325.8|17325.8|17312.08|17312.08|17325.8|17325.8|17311.2|17311.2|0
1639657590000|2021-12-16 12:26:30|17313.02|17313.02|17312.58|17312.58|17313.02|17313.02|17312.58|17312.58|0
1639657600000|2021-12-16 12:26:40|17312.08|17312.08|17312.08|17312.08|17312.08|17312.08|17312.08|17312.08|0
1639657610000|2021-12-16 12:26:50|17311.67|17311.67|17311.26|17311.26|17311.67|17311.67|17311.26|17311.26|0
1639657640000|2021-12-16 12:27:20|17312.89|17312.89|17313.71|17313.71|17313.71|17313.71|17312.89|17312.89|0
1639657660000|2021-12-16 12:27:40|17312.89|17312.89|17309.31|17309.31|17312.89|17312.89|17309.31|17309.31|0
1639657680000|2021-12-16 12:28:00|17310.13|17310.13|17308.7|17308.7|17310.13|17310.13|17308.7|17308.7|0
1639657690000|2021-12-16 12:28:10|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|17308.23|0
1639657700000|2021-12-16 12:28:20|17308|17308|17307.53|17307.53|17308|17308|17307.53|17307.53|0
1639657720000|2021-12-16 12:28:40|17303.12|17303.12|17300.7|17300.7|17303.12|17303.12|17300.7|17300.7|0
1639657770000|2021-12-16 12:29:30|17299.76|17299.76|17299.76|17299.76|17299.76|17299.76|17299.76|17299.76|0
1639657800000|2021-12-16 12:30:00|17299.28|17299.28|17302.17|17302.17|17302.98|17302.98|17299.28|17299.28|0
1639657810000|2021-12-16 12:30:10|17303.08|17303.08|17303.08|17303.08|17303.08|17303.08|17303.08|17303.08|0
1639657820000|2021-12-16 12:30:20|17303.55|17303.55|17303.55|17303.55|17303.55|17303.55|17303.55|17303.55|0
1639657830000|2021-12-16 12:30:30|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|17303.77|0
1639657850000|2021-12-16 12:30:50|17305.4|17305.4|17305.4|17305.4|17305.4|17305.4|17305.4|17305.4|0
1639657900000|2021-12-16 12:31:40|17307.28|17307.28|17307.28|17307.28|17307.28|17307.28|17307.28|17307.28|0
1639657910000|2021-12-16 12:31:50|17310.03|17310.03|17315.35|17315.35|17315.35|17315.35|17310.03|17310.03|0
1639657920000|2021-12-16 12:32:00|17315.82|17315.82|17316.29|17316.29|17316.29|17316.29|17315.82|17315.82|0
1639657960000|2021-12-16 12:32:40|17315.82|17315.82|17315.82|17315.82|17315.82|17315.82|17315.82|17315.82|0
1639657990000|2021-12-16 12:33:10|17315.01|17315.01|17315.01|17315.01|17315.01|17315.01|17315.01|17315.01|0
1639658000000|2021-12-16 12:33:20|17314.09|17314.09|17314.09|17314.09|17314.09|17314.09|17314.09|17314.09|0
1639658010000|2021-12-16 12:33:30|17313.18|17313.18|17313.18|17313.18|17313.18|17313.18|17313.18|17313.18|0
1639658030000|2021-12-16 12:33:50|17313.63|17313.63|17315.45|17315.45|17315.45|17315.45|17313.63|17313.63|0
1639658060000|2021-12-16 12:34:20|17314.51|17314.51|17314.51|17314.51|17314.51|17314.51|17314.51|17314.51|0
1639658120000|2021-12-16 12:35:20|17316.5|17316.5|17315.56|17315.56|17316.5|17316.5|17315.56|17315.56|0
1639658210000|2021-12-16 12:36:50|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|17316.03|0
1639658260000|2021-12-16 12:37:40|17314.2|17314.2|17313.29|17313.29|17314.2|17314.2|17313.29|17313.29|0
1639658270000|2021-12-16 12:37:50|17313.75|17313.75|17313.75|17313.75|17313.75|17313.75|17313.75|17313.75|0
1639658290000|2021-12-16 12:38:10|17314.22|17314.22|17314.22|17314.22|17314.22|17314.22|17314.22|17314.22|0
1639658320000|2021-12-16 12:38:40|17313.75|17313.75|17315.68|17315.68|17315.68|17315.68|17313.75|17313.75|0
1639658340000|2021-12-16 12:39:00|17316.15|17316.15|17315.68|17315.68|17316.15|17316.15|17315.68|17315.68|0
1639658350000|2021-12-16 12:39:10|17314.56|17314.56|17314.56|17314.56|17314.56|17314.56|17314.56|17314.56|0
1639658380000|2021-12-16 12:39:40|17320.3|17320.3|17320.3|17320.3|17320.3|17320.3|17320.3|17320.3|0
1639658390000|2021-12-16 12:39:50|17316.41|17316.41|17316.41|17316.41|17316.41|17316.41|17316.41|17316.41|0
1639658410000|2021-12-16 12:40:10|17314.48|17314.48|17314.53|17314.53|17314.53|17314.53|17311.61|17311.61|0
1639658450000|2021-12-16 12:40:50|17314.06|17314.06|17313.59|17313.59|17314.06|17314.06|17313.59|17313.59|0
1639658470000|2021-12-16 12:41:10|17312.68|17312.68|17312.68|17312.68|17312.68|17312.68|17312.68|17312.68|0
1639658520000|2021-12-16 12:42:00|17309.82|17309.82|17311.25|17311.25|17311.25|17311.25|17309.82|17309.82|0
1639658540000|2021-12-16 12:42:20|17309.96|17309.96|17314.14|17314.14|17314.14|17314.14|17309.96|17309.96|0
1639658550000|2021-12-16 12:42:30|17313.67|17313.67|17317.21|17317.21|17317.21|17317.21|17313.67|17313.67|0
1639658580000|2021-12-16 12:43:00|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|17318.15|0
1639658590000|2021-12-16 12:43:10|17315.7|17315.7|17313.35|17313.35|17315.7|17315.7|17313.35|17313.35|0
1639658610000|2021-12-16 12:43:30|17312.44|17312.44|17311|17311|17312.44|17312.44|17311|17311|0
1639658620000|2021-12-16 12:43:40|17310.33|17310.33|17309.18|17309.18|17310.33|17310.33|17309.18|17309.18|0
1639658630000|2021-12-16 12:43:50|17309.68|17309.68|17309.68|17309.68|17309.68|17309.68|17309.68|17309.68|0
1639658650000|2021-12-16 12:44:10|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|0
1639658660000|2021-12-16 12:44:20|17312.32|17312.32|17312.32|17312.32|17312.32|17312.32|17312.32|17312.32|0
1639658670000|2021-12-16 12:44:30|17313.81|17313.81|17313.81|17313.81|17313.81|17313.81|17313.81|17313.81|0
1639658680000|2021-12-16 12:44:40|17313.34|17313.34|17312.87|17312.87|17313.34|17313.34|17312.87|17312.87|0
1639658690000|2021-12-16 12:44:50|17311.93|17311.93|17313.55|17313.55|17313.55|17313.55|17311.93|17311.93|0
1639658710000|2021-12-16 12:45:10|17314.46|17314.46|17312.06|17312.06|17314.46|17314.46|17312.06|17312.06|0
1639658720000|2021-12-16 12:45:20|17312.99|17312.99|17315.91|17315.91|17315.91|17315.91|17312.99|17312.99|0
1639658730000|2021-12-16 12:45:30|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|17315.44|0
1639658740000|2021-12-16 12:45:40|17312.77|17312.77|17315.4|17315.4|17315.4|17315.4|17312.77|17312.77|0
1639658760000|2021-12-16 12:46:00|17314.94|17314.94|17306.71|17306.71|17314.94|17314.94|17306.71|17306.71|0
1639658770000|2021-12-16 12:46:10|17307.53|17307.53|17307.53|17307.53|17307.53|17307.53|17307.53|17307.53|0
1639658820000|2021-12-16 12:47:00|17308.96|17308.96|17308.55|17308.55|17308.96|17308.96|17308.55|17308.55|0
1639658830000|2021-12-16 12:47:10|17307.61|17307.61|17307.61|17307.61|17307.61|17307.61|17307.61|17307.61|0
1639658850000|2021-12-16 12:47:30|17307.14|17307.14|17309.45|17309.45|17309.45|17309.45|17307.14|17307.14|0
1639658890000|2021-12-16 12:48:10|17310.27|17310.27|17317.36|17317.36|17317.36|17317.36|17310.27|17310.27|0
1639658900000|2021-12-16 12:48:20|17319.03|17319.03|17320.15|17320.15|17320.15|17320.15|17319.03|17319.03|0
1639658930000|2021-12-16 12:48:50|17320.64|17320.64|17320.17|17320.17|17320.64|17320.64|17320.17|17320.17|0
1639658940000|2021-12-16 12:49:00|17320.64|17320.64|17320.64|17320.64|17320.64|17320.64|17320.64|17320.64|0
1639658960000|2021-12-16 12:49:20|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|0
1639659000000|2021-12-16 12:50:00|17319.01|17319.01|17316.15|17316.15|17319.01|17319.01|17316.15|17316.15|0
1639659040000|2021-12-16 12:50:40|17314.73|17314.73|17305.37|17305.37|17314.73|17314.73|17305.37|17305.37|0
1639659050000|2021-12-16 12:50:50|17305.84|17305.84|17305.84|17305.84|17305.84|17305.84|17305.84|17305.84|0
1639659060000|2021-12-16 12:51:00|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|17306.31|0
1639659070000|2021-12-16 12:51:10|17307.25|17307.25|17307.25|17307.25|17307.25|17307.25|17307.25|17307.25|0
1639659120000|2021-12-16 12:52:00|17308.17|17308.17|17308.66|17308.66|17308.66|17308.66|17308.17|17308.17|0
1639659160000|2021-12-16 12:52:40|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|17310.49|0
1639659180000|2021-12-16 12:53:00|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|17311.31|0
1639659200000|2021-12-16 12:53:20|17309.48|17309.48|17309.48|17309.48|17309.48|17309.48|17309.48|17309.48|0
1639659250000|2021-12-16 12:54:10|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|17308.54|0
1639659260000|2021-12-16 12:54:20|17307.72|17307.72|17308.19|17308.19|17308.19|17308.19|17307.72|17307.72|0
1639659270000|2021-12-16 12:54:30|17308.66|17308.66|17316.1|17316.1|17316.1|17316.1|17308.66|17308.66|0
1639659280000|2021-12-16 12:54:40|17317.09|17317.09|17320.79|17320.79|17320.79|17320.79|17317.09|17317.09|0
1639659290000|2021-12-16 12:54:50|17320.33|17320.33|17320.33|17320.33|17320.33|17320.33|17320.33|17320.33|0
1639659300000|2021-12-16 12:55:00|17320.77|17320.77|17320.77|17320.77|17320.77|17320.77|17320.77|17320.77|0
1639659360000|2021-12-16 12:56:00|17321.27|17321.27|17321.27|17321.27|17321.27|17321.27|17321.27|17321.27|0
1639659370000|2021-12-16 12:56:10|17320.28|17320.28|17319.81|17319.81|17320.28|17320.28|17319.81|17319.81|0
1639659410000|2021-12-16 12:56:50|17318.89|17318.89|17318.89|17318.89|17318.89|17318.89|17318.89|17318.89|0
1639659450000|2021-12-16 12:57:30|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|17317.07|0
1639659460000|2021-12-16 12:57:40|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|17316.57|0
1639659480000|2021-12-16 12:58:00|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|17317.48|0
1639659530000|2021-12-16 12:58:50|17318.92|17318.92|17318|17318|17318.92|17318.92|17318|17318|0
1639659540000|2021-12-16 12:59:00|17318.21|17318.21|17317.8|17317.8|17318.21|17318.21|17317.8|17317.8|0
1639659550000|2021-12-16 12:59:10|17315.35|17315.35|17315.35|17315.35|17315.35|17315.35|17315.35|17315.35|0
1639659580000|2021-12-16 12:59:40|17313.94|17313.94|17313.47|17313.47|17313.94|17313.94|17313.47|17313.47|0
1639659590000|2021-12-16 12:59:50|17311.83|17311.83|17311.83|17311.83|17311.83|17311.83|17311.83|17311.83|0
1639659600000|2021-12-16 13:00:00|17310.04|17310.04|17307.61|17307.61|17310.04|17310.04|17307.61|17307.61|0
1639659620000|2021-12-16 13:00:20|17306.67|17306.67|17305.73|17305.73|17306.67|17306.67|17305.73|17305.73|0
1639659630000|2021-12-16 13:00:30|17306.67|17306.67|17306.67|17306.67|17306.67|17306.67|17306.67|17306.67|0
1639659640000|2021-12-16 13:00:40|17306.2|17306.2|17307.11|17307.11|17307.11|17307.11|17306.2|17306.2|0
1639659650000|2021-12-16 13:00:50|17306.44|17306.44|17307.38|17307.38|17307.38|17307.38|17306.44|17306.44|0
1639659660000|2021-12-16 13:01:00|17306.47|17306.47|17305.65|17305.65|17306.47|17306.47|17304.74|17304.74|0
1639659670000|2021-12-16 13:01:10|17308.1|17308.1|17307.61|17307.61|17308.1|17308.1|17307.61|17307.61|0
1639659680000|2021-12-16 13:01:20|17308.54|17308.54|17309|17309|17309|17309|17308.54|17308.54|0
1639659700000|2021-12-16 13:01:40|17309.93|17309.93|17309.93|17309.93|17309.93|17309.93|17309.93|17309.93|0
1639659710000|2021-12-16 13:01:50|17310.41|17310.41|17310.88|17310.88|17310.88|17310.88|17310.41|17310.41|0
1639659730000|2021-12-16 13:02:10|17309.05|17309.05|17309.05|17309.05|17309.05|17309.05|17309.05|17309.05|0
1639659790000|2021-12-16 13:03:10|17307.39|17307.39|17302.35|17302.35|17307.39|17307.39|17302.35|17302.35|0
1639659850000|2021-12-16 13:04:10|17301.88|17301.88|17301.88|17301.88|17301.88|17301.88|17301.88|17301.88|0
1639659880000|2021-12-16 13:04:40|17304.63|17304.63|17308.56|17308.56|17308.56|17308.56|17304.63|17304.63|0
1639659930000|2021-12-16 13:05:30|17308.86|17308.86|17305.13|17305.13|17308.86|17308.86|17305.13|17305.13|0
1639659950000|2021-12-16 13:05:50|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|0
1639659970000|2021-12-16 13:06:10|17304.35|17304.35|17304.35|17304.35|17304.35|17304.35|17304.35|17304.35|0
1639659990000|2021-12-16 13:06:30|17305.29|17305.29|17305.29|17305.29|17305.29|17305.29|17305.29|17305.29|0
1639660050000|2021-12-16 13:07:30|17304.82|17304.82|17301.95|17301.95|17304.82|17304.82|17301.95|17301.95|0
1639660160000|2021-12-16 13:09:20|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|17301.48|0
1639660170000|2021-12-16 13:09:30|17301.95|17301.95|17301.95|17301.95|17301.95|17301.95|17301.95|17301.95|0
1639660190000|2021-12-16 13:09:50|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|17302.89|0
1639660240000|2021-12-16 13:10:40|17298.62|17298.62|17299.53|17299.53|17299.53|17299.53|17298.62|17298.62|0
1639660280000|2021-12-16 13:11:20|17298.71|17298.71|17298.71|17298.71|17298.71|17298.71|17298.71|17298.71|0
1639660320000|2021-12-16 13:12:00|17297.8|17297.8|17295.06|17295.06|17297.8|17297.8|17295.06|17295.06|0
1639660330000|2021-12-16 13:12:10|17294.5|17294.5|17294.5|17294.5|17294.5|17294.5|17294.5|17294.5|0
1639660360000|2021-12-16 13:12:40|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|17294.01|0
1639660390000|2021-12-16 13:13:10|17294.82|17294.82|17294.36|17294.36|17294.82|17294.82|17294.36|17294.36|0
1639660400000|2021-12-16 13:13:20|17295.99|17295.99|17295.99|17295.99|17295.99|17295.99|17295.99|17295.99|0
1639660410000|2021-12-16 13:13:30|17297.82|17297.82|17295.99|17295.99|17297.82|17297.82|17295.99|17295.99|0
1639660420000|2021-12-16 13:13:40|17295.08|17295.08|17295.08|17295.08|17295.08|17295.08|17295.08|17295.08|0
1639660430000|2021-12-16 13:13:50|17294.61|17294.61|17294.14|17294.14|17294.61|17294.61|17294.14|17294.14|0
1639660440000|2021-12-16 13:14:00|17293.23|17293.23|17293.23|17293.23|17293.23|17293.23|17293.23|17293.23|0
1639660450000|2021-12-16 13:14:10|17293.02|17293.02|17293.02|17293.02|17293.02|17293.02|17293.02|17293.02|0
1639660460000|2021-12-16 13:14:20|17292.53|17292.53|17291.59|17291.59|17292.53|17292.53|17291.59|17291.59|0
1639660490000|2021-12-16 13:14:50|17292.06|17292.06|17292.06|17292.06|17292.06|17292.06|17292.06|17292.06|0
1639660500000|2021-12-16 13:15:00|17291.83|17291.83|17291.84|17291.84|17292.31|17292.31|17291.37|17291.37|0
1639660530000|2021-12-16 13:15:30|17291.37|17291.37|17290.44|17290.44|17291.37|17291.37|17289.97|17289.97|0
1639660540000|2021-12-16 13:15:40|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|0
1639660550000|2021-12-16 13:15:50|17287.67|17287.67|17283.29|17283.29|17287.67|17287.67|17283.29|17283.29|0
1639660570000|2021-12-16 13:16:10|17280.51|17280.51|17280.51|17280.51|17280.51|17280.51|17280.51|17280.51|0
1639660610000|2021-12-16 13:16:50|17279.07|17279.07|17277.07|17277.07|17279.07|17279.07|17277.07|17277.07|0
1639660620000|2021-12-16 13:17:00|17276.25|17276.25|17275.78|17275.78|17276.25|17276.25|17275.78|17275.78|0
1639660680000|2021-12-16 13:18:00|17275.67|17275.67|17276.59|17276.59|17276.59|17276.59|17275.67|17275.67|0
1639660690000|2021-12-16 13:18:10|17277.06|17277.06|17275.68|17275.68|17277.06|17277.06|17275.68|17275.68|0
1639660790000|2021-12-16 13:19:50|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|17274.76|0
1639660880000|2021-12-16 13:21:20|17273.85|17273.85|17273.85|17273.85|17273.85|17273.85|17273.85|17273.85|0
1639660950000|2021-12-16 13:22:30|17272.94|17272.94|17274.57|17274.57|17274.57|17274.57|17272.94|17272.94|0
1639661040000|2021-12-16 13:24:00|17284.72|17284.72|17290.03|17290.03|17290.03|17290.03|17284.52|17284.52|0
1639661050000|2021-12-16 13:24:10|17289.56|17289.56|17288.15|17288.15|17289.56|17289.56|17288.15|17288.15|0
1639661070000|2021-12-16 13:24:30|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|17288.61|0
1639661130000|2021-12-16 13:25:30|17290.24|17290.24|17290.24|17290.24|17290.24|17290.24|17290.24|17290.24|0
1639661140000|2021-12-16 13:25:40|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|17289.43|0
1639661150000|2021-12-16 13:25:50|17289.87|17289.87|17289.87|17289.87|17289.87|17289.87|17289.87|17289.87|0
1639661200000|2021-12-16 13:26:40|17289.06|17289.06|17289.06|17289.06|17289.06|17289.06|17289.06|17289.06|0
1639661220000|2021-12-16 13:27:00|17288.14|17288.14|17290.98|17290.98|17291.9|17291.9|17288.14|17288.14|0
1639661230000|2021-12-16 13:27:10|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|0
1639661240000|2021-12-16 13:27:20|17290.57|17290.57|17290.57|17290.57|17290.57|17290.57|17290.57|17290.57|0
1639661250000|2021-12-16 13:27:30|17291.03|17291.03|17291.03|17291.03|17291.03|17291.03|17291.03|17291.03|0
1639661270000|2021-12-16 13:27:50|17290.12|17290.12|17290.12|17290.12|17290.12|17290.12|17290.12|17290.12|0
1639661320000|2021-12-16 13:28:40|17290.33|17290.33|17290.33|17290.33|17290.33|17290.33|17290.33|17290.33|0
1639661340000|2021-12-16 13:29:00|17291.24|17291.24|17291.24|17291.24|17291.24|17291.24|17291.24|17291.24|0
1639661370000|2021-12-16 13:29:30|17289.81|17289.81|17287.56|17287.56|17289.81|17289.81|17287.56|17287.56|0
1639661380000|2021-12-16 13:29:40|17285.92|17285.92|17285.92|17285.92|17285.92|17285.92|17285.92|17285.92|0
1639661400000|2021-12-16 13:30:00|17286.39|17286.39|17284.5|17284.5|17286.39|17286.39|17284.5|17284.5|0
1639661410000|2021-12-16 13:30:10|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|17283.94|0
1639661420000|2021-12-16 13:30:20|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|0
1639661450000|2021-12-16 13:30:50|17284.66|17284.66|17285.12|17285.12|17285.12|17285.12|17284.66|17284.66|0
1639661460000|2021-12-16 13:31:00|17285.94|17285.94|17288.29|17288.29|17288.29|17288.29|17285.94|17285.94|0
1639661490000|2021-12-16 13:31:30|17289.73|17289.73|17291.36|17291.36|17291.36|17291.36|17289.73|17289.73|0
1639661500000|2021-12-16 13:31:40|17292.17|17292.17|17292.17|17292.17|17292.17|17292.17|17292.17|17292.17|0
1639661520000|2021-12-16 13:32:00|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|17289.73|0
1639661530000|2021-12-16 13:32:10|17288.29|17288.29|17288.29|17288.29|17288.29|17288.29|17288.29|17288.29|0
1639661560000|2021-12-16 13:32:40|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|17287.8|0
1639661640000|2021-12-16 13:34:00|17286.88|17286.88|17286.88|17286.88|17286.88|17286.88|17286.88|17286.88|0
1639661650000|2021-12-16 13:34:10|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|17286.07|0
1639661670000|2021-12-16 13:34:30|17285.57|17285.57|17281.1|17281.1|17285.57|17285.57|17281.1|17281.1|0
1639661680000|2021-12-16 13:34:40|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|17278.46|0
1639661730000|2021-12-16 13:35:30|17277.96|17277.96|17277.96|17277.96|17277.96|17277.96|17277.96|17277.96|0
1639661740000|2021-12-16 13:35:40|17276.97|17276.97|17275.97|17275.97|17276.97|17276.97|17275.97|17275.97|0
1639661820000|2021-12-16 13:37:00|17274.12|17274.12|17274.12|17274.12|17274.12|17274.12|17274.12|17274.12|0
1639661830000|2021-12-16 13:37:10|17275.79|17275.79|17275.79|17275.79|17275.79|17275.79|17275.79|17275.79|0
1639661840000|2021-12-16 13:37:20|17276.61|17276.61|17276.61|17276.61|17276.61|17276.61|17276.61|17276.61|0
1639661850000|2021-12-16 13:37:30|17279.77|17279.77|17280.89|17280.89|17280.89|17280.89|17279.77|17279.77|0
1639661860000|2021-12-16 13:37:40|17282.77|17282.77|17282.79|17282.79|17284.2|17284.2|17282.77|17282.77|0
1639661870000|2021-12-16 13:37:50|17283.72|17283.72|17284.65|17284.65|17284.65|17284.65|17283.72|17283.72|0
1639661880000|2021-12-16 13:38:00|17291.36|17291.36|17294.07|17294.07|17294.07|17294.07|17291.31|17291.31|0
1639661890000|2021-12-16 13:38:10|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|17295.7|0
1639661900000|2021-12-16 13:38:20|17296.63|17296.63|17293.04|17293.04|17296.63|17296.63|17293.04|17293.04|0
1639661930000|2021-12-16 13:38:50|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|17292.81|0
1639661960000|2021-12-16 13:39:20|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|0
1639662020000|2021-12-16 13:40:20|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|17291.85|0
1639662030000|2021-12-16 13:40:30|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|17291.38|0
1639662040000|2021-12-16 13:40:40|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|17289.75|0
1639662060000|2021-12-16 13:41:00|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|17290.69|0
1639662080000|2021-12-16 13:41:20|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|17291.62|0
1639662170000|2021-12-16 13:42:50|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|17295.6|0
1639662180000|2021-12-16 13:43:00|17297.03|17297.03|17299.58|17299.58|17299.58|17299.58|17297.03|17297.03|0
1639662190000|2021-12-16 13:43:10|17299.11|17299.11|17299.58|17299.58|17299.58|17299.58|17299.11|17299.11|0
1639662200000|2021-12-16 13:43:20|17299.99|17299.99|17305.55|17305.55|17305.55|17305.55|17299.99|17299.99|0
1639662230000|2021-12-16 13:43:50|17307.18|17307.18|17306.84|17306.84|17307.18|17307.18|17306.37|17306.37|0
1639662250000|2021-12-16 13:44:10|17307.77|17307.77|17307.77|17307.77|17307.77|17307.77|17307.77|17307.77|0
1639662270000|2021-12-16 13:44:30|17306.95|17306.95|17301.95|17301.95|17306.95|17306.95|17301.51|17301.51|0
1639662300000|2021-12-16 13:45:00|17301.34|17301.34|17299.93|17299.93|17301.34|17301.34|17299.93|17299.93|0
1639662330000|2021-12-16 13:45:30|17300.4|17300.4|17299.9|17299.9|17300.4|17300.4|17299.9|17299.9|0
1639662350000|2021-12-16 13:45:50|17298.47|17298.47|17295.94|17295.94|17298.47|17298.47|17295.94|17295.94|0
1639662420000|2021-12-16 13:47:00|17295.27|17295.27|17295.27|17295.27|17295.27|17295.27|17295.27|17295.27|0
1639662450000|2021-12-16 13:47:30|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|17291.89|0
1639662460000|2021-12-16 13:47:40|17290.46|17290.46|17289.03|17289.03|17290.46|17290.46|17289.03|17289.03|0
1639662500000|2021-12-16 13:48:20|17286.58|17286.58|17286.81|17286.81|17288.21|17288.21|17286.58|17286.58|0
1639662540000|2021-12-16 13:49:00|17289.63|17289.63|17290.1|17290.1|17290.1|17290.1|17289.63|17289.63|0
1639662590000|2021-12-16 13:49:50|17289.19|17289.19|17287.81|17287.81|17289.19|17289.19|17287.81|17287.81|0
1639662620000|2021-12-16 13:50:20|17288.72|17288.72|17288.72|17288.72|17288.72|17288.72|17288.72|17288.72|0
1639662680000|2021-12-16 13:51:20|17287.29|17287.29|17275.85|17275.85|17287.29|17287.29|17275.85|17275.85|0
1639662690000|2021-12-16 13:51:30|17280.15|17280.15|17281.58|17281.58|17283.01|17283.01|17280.15|17280.15|0
1639662700000|2021-12-16 13:51:40|17282.04|17282.04|17279.62|17279.62|17282.04|17282.04|17279.62|17279.62|0
1639662710000|2021-12-16 13:51:50|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|17280.29|0
1639662740000|2021-12-16 13:52:20|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|17279.82|0
1639662760000|2021-12-16 13:52:40|17281.25|17281.25|17282.19|17282.19|17282.19|17282.19|17281.25|17281.25|0
1639662830000|2021-12-16 13:53:50|17281.78|17281.78|17279.95|17279.95|17281.78|17281.78|17279.95|17279.95|0
1639662840000|2021-12-16 13:54:00|17280.42|17280.42|17280.89|17280.89|17280.89|17280.89|17280.42|17280.42|0
1639662860000|2021-12-16 13:54:20|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|17281.89|0
1639662870000|2021-12-16 13:54:30|17281.42|17281.42|17281.42|17281.42|17281.42|17281.42|17281.42|17281.42|0
1639662890000|2021-12-16 13:54:50|17280.48|17280.48|17280.48|17280.48|17280.48|17280.48|17280.48|17280.48|0
1639662950000|2021-12-16 13:55:50|17279.86|17279.86|17279.04|17279.04|17279.86|17279.86|17279.04|17279.04|0
1639663030000|2021-12-16 13:57:10|17278.23|17278.23|17278.23|17278.23|17278.23|17278.23|17278.23|17278.23|0
1639663050000|2021-12-16 13:57:30|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|17279.86|0
1639663070000|2021-12-16 13:57:50|17284.82|17284.82|17284.82|17284.82|17284.82|17284.82|17284.82|17284.82|0
1639663080000|2021-12-16 13:58:00|17284.61|17284.61|17284.61|17284.61|17284.61|17284.61|17284.61|17284.61|0
1639663110000|2021-12-16 13:58:30|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|17285.08|0
1639663120000|2021-12-16 13:58:40|17285.9|17285.9|17286.37|17286.37|17286.37|17286.37|17285.9|17285.9|0
1639663130000|2021-12-16 13:58:50|17287.18|17287.18|17287.18|17287.18|17287.18|17287.18|17287.18|17287.18|0
1639663140000|2021-12-16 13:59:00|17287.68|17287.68|17288.15|17288.15|17288.15|17288.15|17287.68|17287.68|0
1639663160000|2021-12-16 13:59:20|17286.52|17286.52|17286.52|17286.52|17286.52|17286.52|17286.52|17286.52|0
1639663170000|2021-12-16 13:59:30|17287.43|17287.43|17287.99|17287.99|17287.99|17287.99|17287.43|17287.43|0
1639663180000|2021-12-16 13:59:40|17288.55|17288.55|17288.05|17288.05|17288.55|17288.55|17288.05|17288.05|0
1639663200000|2021-12-16 14:00:00|17289.95|17289.95|17277.5|17277.5|17291.58|17291.58|17273.45|17273.45|0
1639663210000|2021-12-16 14:00:10|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|17277.87|0
1639663220000|2021-12-16 14:00:20|17279.54|17279.54|17288.12|17288.12|17288.12|17288.12|17279.54|17279.54|0
1639663230000|2021-12-16 14:00:30|17288.53|17288.53|17286.78|17286.78|17288.53|17288.53|17286.78|17286.78|0
1639663240000|2021-12-16 14:00:40|17285.86|17285.86|17283|17283|17285.86|17285.86|17283|17283|0
1639663280000|2021-12-16 14:01:20|17283.47|17283.47|17280.92|17280.92|17283.47|17283.47|17280.92|17280.92|0
1639663290000|2021-12-16 14:01:30|17281.84|17281.84|17281.36|17281.36|17281.84|17281.84|17281.36|17281.36|0
1639663300000|2021-12-16 14:01:40|17280.89|17280.89|17279.98|17279.98|17280.89|17280.89|17279.98|17279.98|0
1639663370000|2021-12-16 14:02:50|17279.53|17279.53|17278.12|17278.12|17280.35|17280.35|17278.12|17278.12|0
1639663380000|2021-12-16 14:03:00|17279.79|17279.79|17278.98|17278.98|17279.79|17279.79|17278.98|17278.98|0
1639663420000|2021-12-16 14:03:40|17278.51|17278.51|17278.04|17278.04|17278.51|17278.51|17278.04|17278.04|0
1639663430000|2021-12-16 14:03:50|17277.21|17277.21|17277.21|17277.21|17277.21|17277.21|17277.21|17277.21|0
1639663440000|2021-12-16 14:04:00|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|0
1639663480000|2021-12-16 14:04:40|17274.78|17274.78|17275.25|17275.25|17275.25|17275.25|17274.78|17274.78|0
1639663490000|2021-12-16 14:04:50|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|17275.73|0
1639663510000|2021-12-16 14:05:10|17274.81|17274.81|17274.81|17274.81|17274.81|17274.81|17274.81|17274.81|0
1639663560000|2021-12-16 14:06:00|17275.28|17275.28|17275.28|17275.28|17275.28|17275.28|17275.28|17275.28|0
1639663590000|2021-12-16 14:06:30|17276.2|17276.2|17276.2|17276.2|17276.2|17276.2|17276.2|17276.2|0
1639663660000|2021-12-16 14:07:40|17276.67|17276.67|17276.67|17276.67|17276.67|17276.67|17276.67|17276.67|0
1639663670000|2021-12-16 14:07:50|17277.14|17277.14|17277.14|17277.14|17277.14|17277.14|17277.14|17277.14|0
1639663680000|2021-12-16 14:08:00|17278.79|17278.79|17279.72|17279.72|17279.72|17279.72|17278.79|17278.79|0
1639663690000|2021-12-16 14:08:10|17281.31|17281.31|17283.52|17283.52|17283.52|17283.52|17281.31|17281.31|0
1639663700000|2021-12-16 14:08:20|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|17284.45|0
1639663710000|2021-12-16 14:08:30|17284.9|17284.9|17284.9|17284.9|17284.9|17284.9|17284.9|17284.9|0
1639663730000|2021-12-16 14:08:50|17285.83|17285.83|17291.93|17291.93|17293.57|17293.57|17285.83|17285.83|0
1639663740000|2021-12-16 14:09:00|17291.38|17291.38|17294.21|17294.21|17294.21|17294.21|17291.38|17291.38|0
1639663830000|2021-12-16 14:10:30|17294.69|17294.69|17293.77|17293.77|17294.69|17294.69|17293.77|17293.77|0
1639663840000|2021-12-16 14:10:40|17293.3|17293.3|17293.3|17293.3|17293.3|17293.3|17293.3|17293.3|0
1639663860000|2021-12-16 14:11:00|17294.42|17294.42|17294.42|17294.42|17294.42|17294.42|17294.42|17294.42|0
1639663880000|2021-12-16 14:11:20|17295.85|17295.85|17295.38|17295.38|17295.85|17295.85|17295.38|17295.38|0
1639663890000|2021-12-16 14:11:30|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|17296.82|0
1639663920000|2021-12-16 14:12:00|17297.63|17297.63|17300.24|17300.24|17300.24|17300.24|17297.63|17297.63|0
1639663970000|2021-12-16 14:12:50|17302.49|17302.49|17304.74|17304.74|17304.74|17304.74|17302.49|17302.49|0
1639663980000|2021-12-16 14:13:00|17307.19|17307.19|17306.37|17306.37|17307.19|17307.19|17306.37|17306.37|0
1639664020000|2021-12-16 14:13:40|17304.74|17304.74|17304.74|17304.74|17304.74|17304.74|17304.74|17304.74|0
1639664030000|2021-12-16 14:13:50|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|17303.31|0
1639664050000|2021-12-16 14:14:10|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|17302.84|0
1639664060000|2021-12-16 14:14:20|17302.37|17302.37|17302.96|17302.96|17302.96|17302.96|17302.14|17302.14|0
1639664070000|2021-12-16 14:14:30|17302.4|17302.4|17302.81|17302.81|17302.81|17302.81|17302.4|17302.4|0
1639664100000|2021-12-16 14:15:00|17302.61|17302.61|17297.89|17297.89|17302.61|17302.61|17296.98|17296.98|0
1639664110000|2021-12-16 14:15:10|17297.42|17297.42|17297.42|17297.42|17297.42|17297.42|17297.42|17297.42|0
1639664170000|2021-12-16 14:16:10|17299.25|17299.25|17298.33|17298.33|17299.25|17299.25|17298.33|17298.33|0
1639664180000|2021-12-16 14:16:20|17295.98|17295.98|17295.98|17295.98|17295.98|17295.98|17295.98|17295.98|0
1639664210000|2021-12-16 14:16:50|17294.55|17294.55|17293.11|17293.11|17294.55|17294.55|17293.11|17293.11|0
1639664220000|2021-12-16 14:17:00|17291.68|17291.68|17292.5|17292.5|17292.5|17292.5|17291.68|17291.68|0
1639664240000|2021-12-16 14:17:20|17291.07|17291.07|17291.07|17291.07|17291.07|17291.07|17291.07|17291.07|0
1639664270000|2021-12-16 14:17:50|17290.59|17290.59|17290.59|17290.59|17290.59|17290.59|17290.59|17290.59|0
1639664280000|2021-12-16 14:18:00|17289.78|17289.78|17288.96|17288.96|17289.78|17289.78|17288.96|17288.96|0
1639664300000|2021-12-16 14:18:20|17288.05|17288.05|17287.13|17287.13|17288.05|17288.05|17287.13|17287.13|0
1639664310000|2021-12-16 14:18:30|17286.72|17286.72|17286.31|17286.31|17286.72|17286.72|17286.31|17286.31|0
1639664320000|2021-12-16 14:18:40|17285.84|17285.84|17282.68|17282.68|17285.84|17285.84|17282.68|17282.68|0
1639664330000|2021-12-16 14:18:50|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|17283.59|0
1639664350000|2021-12-16 14:19:10|17284.06|17284.06|17284.97|17284.97|17284.97|17284.97|17284.06|17284.06|0
1639664380000|2021-12-16 14:19:40|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|0
1639664390000|2021-12-16 14:19:50|17287.3|17287.3|17289.15|17289.15|17289.15|17289.15|17287.3|17287.3|0
1639664400000|2021-12-16 14:20:00|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|17290.07|0
1639664410000|2021-12-16 14:20:10|17289.13|17289.13|17288.87|17288.87|17289.13|17289.13|17288.66|17288.66|0
1639664430000|2021-12-16 14:20:30|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|17287.95|0
1639664440000|2021-12-16 14:20:40|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|17287.51|0
1639664450000|2021-12-16 14:20:50|17288.42|17288.42|17288.42|17288.42|17288.42|17288.42|17288.42|17288.42|0
1639664460000|2021-12-16 14:21:00|17289.85|17289.85|17288.36|17288.36|17289.85|17289.85|17288.36|17288.36|0
1639664470000|2021-12-16 14:21:10|17288.86|17288.86|17289.33|17289.33|17289.33|17289.33|17288.86|17288.86|0
1639664510000|2021-12-16 14:21:50|17289.8|17289.8|17289.8|17289.8|17289.8|17289.8|17289.8|17289.8|0
1639664520000|2021-12-16 14:22:00|17288.89|17288.89|17287.4|17287.4|17288.89|17288.89|17287.4|17287.4|0
1639664530000|2021-12-16 14:22:10|17286.84|17286.84|17286.84|17286.84|17286.84|17286.84|17286.84|17286.84|0
1639664540000|2021-12-16 14:22:20|17286.02|17286.02|17286.02|17286.02|17286.02|17286.02|17286.02|17286.02|0
1639664560000|2021-12-16 14:22:40|17286.49|17286.49|17288.22|17288.22|17288.22|17288.22|17286.49|17286.49|0
1639664690000|2021-12-16 14:24:50|17289.65|17289.65|17291.09|17291.09|17291.09|17291.09|17289.65|17289.65|0
1639664700000|2021-12-16 14:25:00|17292.48|17292.48|17294.37|17294.37|17294.37|17294.37|17292.48|17292.48|0
1639664710000|2021-12-16 14:25:10|17295.28|17295.28|17297.58|17297.58|17297.58|17297.58|17295.28|17295.28|0
1639664720000|2021-12-16 14:25:20|17298.25|17298.25|17299.65|17299.65|17299.65|17299.65|17298.25|17298.25|0
1639664730000|2021-12-16 14:25:30|17300.59|17300.59|17303.45|17303.45|17303.46|17303.46|17300.59|17300.59|0
1639664760000|2021-12-16 14:26:00|17303.87|17303.87|17302.02|17302.02|17304.86|17304.86|17301.6|17301.6|0
1639664830000|2021-12-16 14:27:10|17301.1|17301.1|17301.1|17301.1|17301.1|17301.1|17301.1|17301.1|0
1639664850000|2021-12-16 14:27:30|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|17300.29|0
1639664860000|2021-12-16 14:27:40|17301.2|17301.2|17301.2|17301.2|17301.2|17301.2|17301.2|17301.2|0
1639664870000|2021-12-16 14:27:50|17299.35|17299.35|17300.99|17300.99|17300.99|17300.99|17298.74|17298.74|0
1639664880000|2021-12-16 14:28:00|17302.66|17302.66|17302.66|17302.66|17302.66|17302.66|17302.66|17302.66|0
1639664900000|2021-12-16 14:28:20|17301.85|17301.85|17301.85|17301.85|17301.85|17301.85|17301.85|17301.85|0
1639664910000|2021-12-16 14:28:30|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|17301.23|0
1639664940000|2021-12-16 14:29:00|17302.16|17302.16|17302.16|17302.16|17302.16|17302.16|17302.16|17302.16|0
1639664990000|2021-12-16 14:29:50|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|17301.25|0
1639665000000|2021-12-16 14:30:00|17299.82|17299.82|17303.23|17303.23|17303.23|17303.23|17299.82|17299.82|0
1639665010000|2021-12-16 14:30:10|17304.2|17304.2|17304.2|17304.2|17304.2|17304.2|17303.72|17303.72|0
1639665030000|2021-12-16 14:30:30|17301.5|17301.5|17299.51|17299.51|17301.5|17301.5|17299.51|17299.51|0
1639665040000|2021-12-16 14:30:40|17299.04|17299.04|17299.51|17299.51|17299.51|17299.51|17299.04|17299.04|0
1639665050000|2021-12-16 14:30:50|17298.57|17298.57|17299.68|17299.68|17299.68|17299.68|17298.57|17298.57|0
1639665060000|2021-12-16 14:31:00|17299.21|17299.21|17299.81|17299.81|17299.81|17299.81|17296.54|17296.54|0
1639665110000|2021-12-16 14:31:50|17299.34|17299.34|17299.34|17299.34|17299.34|17299.34|17299.34|17299.34|0
1639665130000|2021-12-16 14:32:10|17299.81|17299.81|17299.81|17299.81|17299.81|17299.81|17299.81|17299.81|0
1639665140000|2021-12-16 14:32:20|17300.63|17300.63|17299.81|17299.81|17300.63|17300.63|17299.81|17299.81|0
1639665160000|2021-12-16 14:32:40|17299.59|17299.59|17299.59|17299.59|17299.59|17299.59|17299.59|17299.59|0
1639665170000|2021-12-16 14:32:50|17298.65|17298.65|17298.65|17298.65|17298.65|17298.65|17298.65|17298.65|0
1639665180000|2021-12-16 14:33:00|17298.18|17298.18|17296.54|17296.54|17298.18|17298.18|17296.54|17296.54|0
1639665190000|2021-12-16 14:33:10|17295.06|17295.06|17293.33|17293.33|17295.06|17295.06|17293.33|17293.33|0
1639665200000|2021-12-16 14:33:20|17292.38|17292.38|17284.77|17284.77|17292.85|17292.85|17282.95|17282.95|0
1639665210000|2021-12-16 14:33:30|17282.03|17282.03|17279.81|17279.81|17282.03|17282.03|17279.81|17279.81|0
1639665240000|2021-12-16 14:34:00|17278.37|17278.37|17274.92|17274.92|17278.37|17278.37|17274.51|17274.51|0
1639665260000|2021-12-16 14:34:20|17275.48|17275.48|17275.01|17275.01|17275.48|17275.48|17275.01|17275.01|0
1639665270000|2021-12-16 14:34:30|17275.48|17275.48|17273.85|17273.85|17275.48|17275.48|17273.85|17273.85|0
1639665280000|2021-12-16 14:34:40|17274.67|17274.67|17277.48|17277.48|17278.1|17278.1|17274.67|17274.67|0
1639665290000|2021-12-16 14:34:50|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|17279.31|0
1639665310000|2021-12-16 14:35:10|17281.76|17281.76|17287.1|17287.1|17287.1|17287.1|17281.76|17281.76|0
1639665320000|2021-12-16 14:35:20|17289.09|17289.09|17289.55|17289.55|17289.55|17289.55|17289.09|17289.09|0
1639665340000|2021-12-16 14:35:40|17288.27|17288.27|17288.27|17288.27|17288.27|17288.27|17288.27|17288.27|0
1639665350000|2021-12-16 14:35:50|17287.8|17287.8|17286.86|17286.86|17287.8|17287.8|17286.86|17286.86|0
1639665360000|2021-12-16 14:36:00|17282.28|17282.28|17278.72|17278.72|17282.28|17282.28|17278.72|17278.72|0
1639665370000|2021-12-16 14:36:10|17277.81|17277.81|17279.63|17279.63|17279.63|17279.63|17277.81|17277.81|0
1639665380000|2021-12-16 14:36:20|17278.69|17278.69|17278.69|17278.69|17278.69|17278.69|17278.69|17278.69|0
1639665400000|2021-12-16 14:36:40|17279.16|17279.16|17280.1|17280.1|17280.1|17280.1|17279.16|17279.16|0
1639665430000|2021-12-16 14:37:10|17280.91|17280.91|17281.69|17281.69|17281.69|17281.69|17280.91|17280.91|0
1639665450000|2021-12-16 14:37:30|17281.49|17281.49|17281.49|17281.49|17281.49|17281.49|17281.49|17281.49|0
1639665460000|2021-12-16 14:37:40|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|17281.95|0
1639665530000|2021-12-16 14:38:50|17283.78|17283.78|17284.19|17284.19|17284.19|17284.19|17283.78|17283.78|0
1639665540000|2021-12-16 14:39:00|17284.64|17284.64|17285.55|17285.55|17285.55|17285.55|17283.72|17283.72|0
1639665550000|2021-12-16 14:39:10|17286.11|17286.11|17286.11|17286.11|17286.11|17286.11|17286.11|17286.11|0
1639665580000|2021-12-16 14:39:40|17284.28|17284.28|17288.56|17288.56|17288.56|17288.56|17284.28|17284.28|0
1639665590000|2021-12-16 14:39:50|17288.33|17288.33|17288.33|17288.33|17288.33|17288.33|17288.33|17288.33|0
1639665600000|2021-12-16 14:40:00|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|17288.83|0
1639665620000|2021-12-16 14:40:20|17289.82|17289.82|17290.74|17290.74|17290.74|17290.74|17288|17288|0
1639665650000|2021-12-16 14:40:50|17289.1|17289.1|17287.2|17287.2|17289.1|17289.1|17287.2|17287.2|0
1639665660000|2021-12-16 14:41:00|17286.73|17286.73|17284.44|17284.44|17286.73|17286.73|17284.44|17284.44|0
1639665670000|2021-12-16 14:41:10|17283.82|17283.82|17283.27|17283.27|17283.82|17283.82|17283.27|17283.27|0
1639665690000|2021-12-16 14:41:30|17282.71|17282.71|17278.94|17278.94|17282.71|17282.71|17278.94|17278.94|0
1639665700000|2021-12-16 14:41:40|17278.45|17278.45|17274.85|17274.85|17278.45|17278.45|17274.85|17274.85|0
1639665710000|2021-12-16 14:41:50|17275.97|17275.97|17275.5|17275.5|17275.97|17275.97|17275.5|17275.5|0
1639665720000|2021-12-16 14:42:00|17267.99|17267.99|17265.67|17265.67|17267.99|17267.99|17265.67|17265.67|0
1639665730000|2021-12-16 14:42:10|17267.9|17267.9|17268.46|17268.46|17268.46|17268.46|17267.9|17267.9|0
1639665740000|2021-12-16 14:42:20|17268.01|17268.01|17268.01|17268.01|17268.01|17268.01|17268.01|17268.01|0
1639665760000|2021-12-16 14:42:40|17267.54|17267.54|17267.54|17267.54|17267.54|17267.54|17267.54|17267.54|0
1639665770000|2021-12-16 14:42:50|17264.8|17264.8|17261.54|17261.54|17264.8|17264.8|17261.02|17261.02|0
1639665780000|2021-12-16 14:43:00|17259.06|17259.06|17258.03|17258.03|17259.06|17259.06|17258.03|17258.03|0
1639665790000|2021-12-16 14:43:10|17257.12|17257.12|17251.99|17251.99|17257.12|17257.12|17250.96|17250.96|0
1639665800000|2021-12-16 14:43:20|17252.45|17252.45|17252.45|17252.45|17252.45|17252.45|17252.45|17252.45|0
1639665830000|2021-12-16 14:43:50|17253.86|17253.86|17254.36|17254.36|17254.36|17254.36|17253.86|17253.86|0
1639665850000|2021-12-16 14:44:10|17252.73|17252.73|17252.73|17252.73|17252.73|17252.73|17252.73|17252.73|0
1639665880000|2021-12-16 14:44:40|17252.5|17252.5|17249.24|17249.24|17252.5|17252.5|17249.24|17249.24|0
1639665890000|2021-12-16 14:44:50|17248.3|17248.3|17249.31|17249.31|17249.93|17249.93|17248.3|17248.3|0
1639665900000|2021-12-16 14:45:00|17251.17|17251.17|17252.25|17252.25|17252.25|17252.25|17250.7|17250.7|0
1639665910000|2021-12-16 14:45:10|17251.31|17251.31|17248.9|17248.9|17251.31|17251.31|17248.9|17248.9|0
1639665920000|2021-12-16 14:45:20|17249.37|17249.37|17255.66|17255.66|17255.66|17255.66|17249.37|17249.37|0
1639665930000|2021-12-16 14:45:30|17256.13|17256.13|17255.14|17255.14|17256.13|17256.13|17255.14|17255.14|0
1639665940000|2021-12-16 14:45:40|17255.61|17255.61|17255.61|17255.61|17255.61|17255.61|17255.61|17255.61|0
1639665950000|2021-12-16 14:45:50|17256.54|17256.54|17256.54|17256.54|17256.54|17256.54|17256.54|17256.54|0
1639665960000|2021-12-16 14:46:00|17257.36|17257.36|17257.6|17257.6|17258.99|17258.99|17257.36|17257.36|0
1639665990000|2021-12-16 14:46:30|17255.77|17255.77|17255.77|17255.77|17255.77|17255.77|17255.77|17255.77|0
1639666000000|2021-12-16 14:46:40|17257.2|17257.2|17256.39|17256.39|17257.2|17257.2|17256.39|17256.39|0
1639666010000|2021-12-16 14:46:50|17257.3|17257.3|17257.3|17257.3|17257.3|17257.3|17257.3|17257.3|0
1639666030000|2021-12-16 14:47:10|17256.37|17256.37|17253.1|17253.1|17256.37|17256.37|17253.1|17253.1|0
1639666040000|2021-12-16 14:47:20|17251.47|17251.47|17244.27|17244.27|17251.47|17251.47|17244.27|17244.27|0
1639666050000|2021-12-16 14:47:30|17243.8|17243.8|17243.33|17243.33|17243.8|17243.8|17243.33|17243.33|0
1639666080000|2021-12-16 14:48:00|17245.32|17245.32|17245.83|17245.83|17246.72|17246.72|17245.32|17245.32|0
1639666090000|2021-12-16 14:48:10|17244.89|17244.89|17244.89|17244.89|17244.89|17244.89|17244.89|17244.89|0
1639666120000|2021-12-16 14:48:40|17246.01|17246.01|17246.21|17246.21|17246.21|17246.21|17246.01|17246.01|0
1639666140000|2021-12-16 14:49:00|17247.15|17247.15|17247.62|17247.62|17247.62|17247.62|17247.15|17247.15|0
1639666150000|2021-12-16 14:49:10|17249.45|17249.45|17252.52|17252.52|17252.52|17252.52|17249.45|17249.45|0
1639666160000|2021-12-16 14:49:20|17254.35|17254.35|17254.35|17254.35|17254.35|17254.35|17254.35|17254.35|0
1639666180000|2021-12-16 14:49:40|17254.82|17254.82|17255.76|17255.76|17255.76|17255.76|17254.82|17254.82|0
1639666200000|2021-12-16 14:50:00|17259.2|17259.2|17259.2|17259.2|17259.2|17259.2|17259.2|17259.2|0
1639666210000|2021-12-16 14:50:10|17263.48|17263.48|17259.7|17259.7|17263.48|17263.48|17259.7|17259.7|0
1639666220000|2021-12-16 14:50:20|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|0
1639666230000|2021-12-16 14:50:30|17254.43|17254.43|17249.66|17249.66|17254.43|17254.43|17249.66|17249.66|0
1639666240000|2021-12-16 14:50:40|17250.57|17250.57|17250.57|17250.57|17250.57|17250.57|17249.66|17249.66|0
1639666260000|2021-12-16 14:51:00|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|17249.66|0
1639666290000|2021-12-16 14:51:30|17250.57|17250.57|17254.41|17254.41|17254.41|17254.41|17250.57|17250.57|0
1639666300000|2021-12-16 14:51:40|17253.5|17253.5|17253.5|17253.5|17253.5|17253.5|17253.5|17253.5|0
1639666320000|2021-12-16 14:52:00|17252.59|17252.59|17249.62|17249.62|17252.59|17252.59|17249.62|17249.62|0
1639666340000|2021-12-16 14:52:20|17250.56|17250.56|17250.36|17250.36|17250.56|17250.56|17248.98|17248.98|0
1639666370000|2021-12-16 14:52:50|17250.16|17250.16|17249.69|17249.69|17250.16|17250.16|17249.69|17249.69|0
1639666390000|2021-12-16 14:53:10|17247.82|17247.82|17247.82|17247.82|17247.82|17247.82|17247.82|17247.82|0
1639666410000|2021-12-16 14:53:30|17248.29|17248.29|17248.29|17248.29|17248.29|17248.29|17248.29|17248.29|0
1639666440000|2021-12-16 14:54:00|17249.2|17249.2|17252.6|17252.6|17252.6|17252.6|17249.2|17249.2|0
1639666450000|2021-12-16 14:54:10|17253.51|17253.51|17251.68|17251.68|17253.51|17253.51|17251.68|17251.68|0
1639666460000|2021-12-16 14:54:20|17252.13|17252.13|17252.13|17252.13|17252.13|17252.13|17252.13|17252.13|0
1639666470000|2021-12-16 14:54:30|17252.69|17252.69|17252.69|17252.69|17252.69|17252.69|17252.69|17252.69|0
1639666480000|2021-12-16 14:54:40|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|17253.16|0
1639666490000|2021-12-16 14:54:50|17253.63|17253.63|17251.96|17251.96|17253.63|17253.63|17251.96|17251.96|0
1639666530000|2021-12-16 14:55:30|17250.53|17250.53|17250.53|17250.53|17250.53|17250.53|17250.53|17250.53|0
1639666550000|2021-12-16 14:55:50|17249.61|17249.61|17244.86|17244.86|17249.61|17249.61|17244.86|17244.86|0
1639666560000|2021-12-16 14:56:00|17246.24|17246.24|17246.24|17246.24|17246.24|17246.24|17246.24|17246.24|0
1639666570000|2021-12-16 14:56:10|17251.51|17251.51|17254.67|17254.67|17254.67|17254.67|17250.58|17250.58|0
1639666580000|2021-12-16 14:56:20|17253.24|17253.24|17253.24|17253.24|17253.24|17253.24|17253.24|17253.24|0
1639666590000|2021-12-16 14:56:30|17254.88|17254.88|17256.73|17256.73|17256.73|17256.73|17254.88|17254.88|0
1639666600000|2021-12-16 14:56:40|17257.2|17257.2|17258.23|17258.23|17258.23|17258.23|17257.2|17257.2|0
1639666630000|2021-12-16 14:57:10|17258.69|17258.69|17257.06|17257.06|17258.69|17258.69|17257.06|17257.06|0
1639666650000|2021-12-16 14:57:30|17254.86|17254.86|17253.57|17253.57|17254.86|17254.86|17253.57|17253.57|0
1639666660000|2021-12-16 14:57:40|17253.11|17253.11|17250.32|17250.32|17253.11|17253.11|17250.32|17250.32|0
1639666680000|2021-12-16 14:58:00|17249.5|17249.5|17248.69|17248.69|17249.5|17249.5|17248.69|17248.69|0
1639666690000|2021-12-16 14:58:10|17247.77|17247.77|17246.83|17246.83|17247.77|17247.77|17246.83|17246.83|0
1639666700000|2021-12-16 14:58:20|17247.75|17247.75|17246.26|17246.26|17247.75|17247.75|17246.26|17246.26|0
1639666710000|2021-12-16 14:58:30|17245.79|17245.79|17245.32|17245.32|17245.79|17245.79|17245.32|17245.32|0
1639666750000|2021-12-16 14:59:10|17245.79|17245.79|17246.35|17246.35|17246.35|17246.35|17245.79|17245.79|0
1639666770000|2021-12-16 14:59:30|17245.88|17245.88|17248.33|17248.33|17249.14|17249.14|17245.88|17245.88|0
1639666800000|2021-12-16 15:00:00|17248.8|17248.8|17248.8|17248.8|17249.74|17249.74|17248.8|17248.8|0
1639666820000|2021-12-16 15:00:20|17249.61|17249.61|17253.19|17253.19|17253.19|17253.19|17249.61|17249.61|0
1639666830000|2021-12-16 15:00:30|17252.28|17252.28|17252.28|17252.28|17252.28|17252.28|17252.28|17252.28|0
1639666840000|2021-12-16 15:00:40|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|17253.69|0
1639666850000|2021-12-16 15:00:50|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|17255.32|0
1639666860000|2021-12-16 15:01:00|17254.85|17254.85|17253.94|17253.94|17254.85|17254.85|17253.94|17253.94|0
1639666870000|2021-12-16 15:01:10|17253.38|17253.38|17253.38|17253.38|17253.38|17253.38|17253.38|17253.38|0
1639666880000|2021-12-16 15:01:20|17252.56|17252.56|17251.28|17251.28|17252.56|17252.56|17251.28|17251.28|0
1639666900000|2021-12-16 15:01:40|17250.81|17250.81|17250.58|17250.58|17250.81|17250.81|17250.58|17250.58|0
1639666920000|2021-12-16 15:02:00|17250.81|17250.81|17240.28|17240.28|17250.81|17250.81|17240.28|17240.28|0
1639666930000|2021-12-16 15:02:10|17240.75|17240.75|17240.75|17240.75|17240.75|17240.75|17240.75|17240.75|0
1639666950000|2021-12-16 15:02:30|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|17239.83|0
1639666960000|2021-12-16 15:02:40|17238|17238|17238|17238|17238|17238|17238|17238|0
1639666970000|2021-12-16 15:02:50|17238.47|17238.47|17238.47|17238.47|17238.47|17238.47|17238.47|17238.47|0
1639666980000|2021-12-16 15:03:00|17237.65|17237.65|17233.92|17233.92|17237.65|17237.65|17233.92|17233.92|0
1639666990000|2021-12-16 15:03:10|17236.79|17236.79|17242.28|17242.28|17242.77|17242.77|17236.79|17236.79|0
1639667000000|2021-12-16 15:03:20|17241.81|17241.81|17241.81|17241.81|17241.81|17241.81|17241.81|17241.81|0
1639667020000|2021-12-16 15:03:40|17242.62|17242.62|17243.54|17243.54|17243.54|17243.54|17242.62|17242.62|0
1639667040000|2021-12-16 15:04:00|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|17244.48|0
1639667050000|2021-12-16 15:04:10|17244.68|17244.68|17246.36|17246.36|17246.36|17246.36|17244.68|17244.68|0
1639667060000|2021-12-16 15:04:20|17245.88|17245.88|17245.88|17245.88|17245.88|17245.88|17245.88|17245.88|0
1639667070000|2021-12-16 15:04:30|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|17246.11|0
1639667080000|2021-12-16 15:04:40|17247.54|17247.54|17248.04|17248.04|17248.04|17248.04|17247.54|17247.54|0
1639667090000|2021-12-16 15:04:50|17248.95|17248.95|17249.42|17249.42|17249.42|17249.42|17248.95|17248.95|0
1639667100000|2021-12-16 15:05:00|17250.24|17250.24|17254.26|17254.26|17254.26|17254.26|17250.24|17250.24|0
1639667110000|2021-12-16 15:05:10|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|17254.81|0
1639667120000|2021-12-16 15:05:20|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|17259.4|0
1639667130000|2021-12-16 15:05:30|17258.49|17258.49|17259.4|17259.4|17259.4|17259.4|17258.49|17258.49|0
1639667140000|2021-12-16 15:05:40|17260.81|17260.81|17260.37|17260.37|17261.28|17261.28|17260.37|17260.37|0
1639667150000|2021-12-16 15:05:50|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|17260.84|0
1639667160000|2021-12-16 15:06:00|17260.61|17260.61|17262.91|17262.91|17262.91|17262.91|17260.61|17260.61|0
1639667170000|2021-12-16 15:06:10|17262.09|17262.09|17261.1|17261.1|17262.09|17262.09|17261.1|17261.1|0
1639667180000|2021-12-16 15:06:20|17261.57|17261.57|17261.57|17261.57|17261.57|17261.57|17261.57|17261.57|0
1639667190000|2021-12-16 15:06:30|17263.2|17263.2|17262.76|17262.76|17263.68|17263.68|17262.76|17262.76|0
1639667200000|2021-12-16 15:06:40|17261.82|17261.82|17261.82|17261.82|17261.82|17261.82|17261.82|17261.82|0
1639667210000|2021-12-16 15:06:50|17260.88|17260.88|17260.88|17260.88|17260.88|17260.88|17260.88|17260.88|0
1639667220000|2021-12-16 15:07:00|17261.96|17261.96|17258.37|17258.37|17261.96|17261.96|17258.37|17258.37|0
1639667230000|2021-12-16 15:07:10|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|17258.15|0
1639667240000|2021-12-16 15:07:20|17255.28|17255.28|17250.48|17250.48|17255.28|17255.28|17250.48|17250.48|0
1639667270000|2021-12-16 15:07:50|17250.02|17250.02|17250.48|17250.48|17250.48|17250.48|17250.02|17250.02|0
1639667280000|2021-12-16 15:08:00|17251.92|17251.92|17254.17|17254.17|17254.17|17254.17|17251.92|17251.92|0
1639667290000|2021-12-16 15:08:10|17253.23|17253.23|17253.23|17253.23|17253.23|17253.23|17253.23|17253.23|0
1639667320000|2021-12-16 15:08:40|17251.4|17251.4|17251.4|17251.4|17251.4|17251.4|17251.4|17251.4|0
1639667340000|2021-12-16 15:09:00|17249.97|17249.97|17247.86|17247.86|17249.97|17249.97|17247.86|17247.86|0
1639667380000|2021-12-16 15:09:40|17247.37|17247.37|17247.37|17247.37|17247.37|17247.37|17247.37|17247.37|0
1639667390000|2021-12-16 15:09:50|17246.42|17246.42|17246.42|17246.42|17246.42|17246.42|17246.42|17246.42|0
1639667400000|2021-12-16 15:10:00|17247.37|17247.37|17247.84|17247.84|17247.84|17247.84|17247.37|17247.37|0
1639667430000|2021-12-16 15:10:30|17247.37|17247.37|17247.37|17247.37|17247.37|17247.37|17247.37|17247.37|0
1639667440000|2021-12-16 15:10:40|17244.82|17244.82|17244.35|17244.35|17244.82|17244.82|17244.35|17244.35|0
1639667450000|2021-12-16 15:10:50|17245.27|17245.27|17245.27|17245.27|17245.27|17245.27|17245.27|17245.27|0
1639667460000|2021-12-16 15:11:00|17244.8|17244.8|17244.8|17244.8|17244.8|17244.8|17244.8|17244.8|0
1639667470000|2021-12-16 15:11:10|17245.27|17245.27|17244.8|17244.8|17245.27|17245.27|17244.8|17244.8|0
1639667490000|2021-12-16 15:11:30|17245.62|17245.62|17245.62|17245.62|17245.62|17245.62|17245.62|17245.62|0
1639667500000|2021-12-16 15:11:40|17245.15|17245.15|17245.15|17245.15|17245.15|17245.15|17245.15|17245.15|0
1639667510000|2021-12-16 15:11:50|17244.68|17244.68|17243.74|17243.74|17244.68|17244.68|17243.74|17243.74|0
1639667520000|2021-12-16 15:12:00|17243.27|17243.27|17241.48|17241.48|17243.27|17243.27|17241.48|17241.48|0
1639667560000|2021-12-16 15:12:40|17241.01|17241.01|17241.01|17241.01|17241.01|17241.01|17241.01|17241.01|0
1639667570000|2021-12-16 15:12:50|17241.48|17241.48|17241.48|17241.48|17241.48|17241.48|17241.48|17241.48|0
1639667580000|2021-12-16 15:13:00|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|17240.05|0
1639667600000|2021-12-16 15:13:20|17238.62|17238.62|17238.15|17238.15|17238.62|17238.62|17238.15|17238.15|0
1639667630000|2021-12-16 15:13:50|17236.32|17236.32|17232.64|17232.64|17236.32|17236.32|17232.64|17232.64|0
1639667650000|2021-12-16 15:14:10|17232.17|17232.17|17233.11|17233.11|17233.11|17233.11|17232.17|17232.17|0
1639667660000|2021-12-16 15:14:20|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|17231.99|0
1639667690000|2021-12-16 15:14:50|17232.91|17232.91|17236.14|17236.14|17236.14|17236.14|17232.91|17232.91|0
1639667700000|2021-12-16 15:15:00|17240.01|17240.01|17244.73|17244.73|17244.73|17244.73|17240.01|17240.01|0
1639667710000|2021-12-16 15:15:10|17244.95|17244.95|17244.95|17244.95|17244.95|17244.95|17244.95|17244.95|0
1639667720000|2021-12-16 15:15:20|17246.38|17246.38|17250.36|17250.36|17250.36|17250.36|17246.38|17246.38|0
1639667740000|2021-12-16 15:15:40|17249.42|17249.42|17249.42|17249.42|17249.42|17249.42|17249.42|17249.42|0
1639667770000|2021-12-16 15:16:10|17247.78|17247.78|17246.13|17246.13|17247.99|17247.99|17246.13|17246.13|0
1639667780000|2021-12-16 15:16:20|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|17245.91|0
1639667800000|2021-12-16 15:16:40|17245.24|17245.24|17245.24|17245.24|17245.24|17245.24|17245.24|17245.24|0
1639667810000|2021-12-16 15:16:50|17243.81|17243.81|17243.81|17243.81|17243.81|17243.81|17243.81|17243.81|0
1639667850000|2021-12-16 15:17:30|17243.34|17243.34|17244.97|17244.97|17244.97|17244.97|17243.34|17243.34|0
1639667860000|2021-12-16 15:17:40|17242.33|17242.33|17236.81|17236.81|17242.33|17242.33|17236.81|17236.81|0
1639667880000|2021-12-16 15:18:00|17237.73|17237.73|17237.73|17237.73|17237.73|17237.73|17237.73|17237.73|0
1639667920000|2021-12-16 15:18:40|17236.81|17236.81|17236.34|17236.34|17236.81|17236.81|17236.34|17236.34|0
1639667960000|2021-12-16 15:19:20|17238.54|17238.54|17240.07|17240.07|17240.07|17240.07|17238.54|17238.54|0
1639667970000|2021-12-16 15:19:30|17240.57|17240.57|17242.32|17242.32|17242.32|17242.32|17240.57|17240.57|0
1639667980000|2021-12-16 15:19:40|17242.79|17242.79|17242.79|17242.79|17242.79|17242.79|17242.79|17242.79|0
1639667990000|2021-12-16 15:19:50|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|17241.83|0
1639668000000|2021-12-16 15:20:00|17241.36|17241.36|17242.3|17242.3|17242.3|17242.3|17239.95|17239.95|0
1639668010000|2021-12-16 15:20:10|17243.73|17243.73|17244.29|17244.29|17244.29|17244.29|17243.73|17243.73|0
1639668020000|2021-12-16 15:20:20|17245.92|17245.92|17245.92|17245.92|17245.92|17245.92|17245.92|17245.92|0
1639668030000|2021-12-16 15:20:30|17245.37|17245.37|17245.37|17245.37|17245.37|17245.37|17245.37|17245.37|0
1639668040000|2021-12-16 15:20:40|17244.9|17244.9|17244.9|17244.9|17244.9|17244.9|17244.9|17244.9|0
1639668050000|2021-12-16 15:20:50|17243.46|17243.46|17243.46|17243.46|17243.46|17243.46|17243.46|17243.46|0
1639668080000|2021-12-16 15:21:20|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|17243.69|0
1639668100000|2021-12-16 15:21:40|17242.87|17242.87|17244.7|17244.7|17244.7|17244.7|17242.87|17242.87|0
1639668110000|2021-12-16 15:21:50|17245.17|17245.17|17245.17|17245.17|17245.17|17245.17|17245.17|17245.17|0
1639668120000|2021-12-16 15:22:00|17247.62|17247.62|17250.86|17250.86|17250.86|17250.86|17247.62|17247.62|0
1639668130000|2021-12-16 15:22:10|17250.04|17250.04|17250.04|17250.04|17250.04|17250.04|17250.04|17250.04|0
1639668140000|2021-12-16 15:22:20|17251.03|17251.03|17251.03|17251.03|17251.03|17251.03|17251.03|17251.03|0
1639668150000|2021-12-16 15:22:30|17248.58|17248.58|17248.58|17248.58|17248.58|17248.58|17248.58|17248.58|0
1639668170000|2021-12-16 15:22:50|17248.09|17248.09|17248.09|17248.09|17248.09|17248.09|17248.09|17248.09|0
1639668180000|2021-12-16 15:23:00|17249.02|17249.02|17249.69|17249.69|17249.69|17249.69|17249.02|17249.02|0
1639668190000|2021-12-16 15:23:10|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|17250.62|0
1639668200000|2021-12-16 15:23:20|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|17252.25|0
1639668240000|2021-12-16 15:24:00|17252.46|17252.46|17252.46|17252.46|17252.46|17252.46|17252.46|17252.46|0
1639668270000|2021-12-16 15:24:30|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|0
1639668280000|2021-12-16 15:24:40|17253.6|17253.6|17253.6|17253.6|17253.6|17253.6|17253.6|17253.6|0
1639668290000|2021-12-16 15:24:50|17256.34|17256.34|17256.34|17256.34|17256.34|17256.34|17256.34|17256.34|0
1639668300000|2021-12-16 15:25:00|17261.84|17261.84|17267.18|17267.18|17267.18|17267.18|17261.84|17261.84|0
1639668310000|2021-12-16 15:25:10|17265.28|17265.28|17263.05|17263.05|17265.28|17265.28|17263.05|17263.05|0
1639668320000|2021-12-16 15:25:20|17263.97|17263.97|17263.05|17263.05|17263.97|17263.97|17263.05|17263.05|0
1639668350000|2021-12-16 15:25:50|17262.85|17262.85|17262.38|17262.38|17262.85|17262.85|17262.38|17262.38|0
1639668360000|2021-12-16 15:26:00|17261.91|17261.91|17261.91|17261.91|17261.91|17261.91|17261.91|17261.91|0
1639668370000|2021-12-16 15:26:10|17258.66|17258.66|17257.66|17257.66|17258.66|17258.66|17257.66|17257.66|0
1639668400000|2021-12-16 15:26:40|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|17256.55|0
1639668410000|2021-12-16 15:26:50|17254.91|17254.91|17254.91|17254.91|17254.91|17254.91|17254.91|17254.91|0
1639668420000|2021-12-16 15:27:00|17255.86|17255.86|17258.1|17258.1|17258.1|17258.1|17255.65|17255.65|0
1639668430000|2021-12-16 15:27:10|17258.51|17258.51|17262.67|17262.67|17262.67|17262.67|17258.51|17258.51|0
1639668440000|2021-12-16 15:27:20|17262.88|17262.88|17264.26|17264.26|17264.26|17264.26|17262.88|17262.88|0
1639668460000|2021-12-16 15:27:40|17265.93|17265.93|17267.57|17267.57|17267.57|17267.57|17265.93|17265.93|0
1639668470000|2021-12-16 15:27:50|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|17266.75|0
1639668490000|2021-12-16 15:28:10|17267.66|17267.66|17265.84|17265.84|17267.66|17267.66|17265.84|17265.84|0
1639668500000|2021-12-16 15:28:20|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|17267.33|0
1639668520000|2021-12-16 15:28:40|17267.8|17267.8|17269.7|17269.7|17269.7|17269.7|17267.8|17267.8|0
1639668530000|2021-12-16 15:28:50|17271.37|17271.37|17273.79|17273.79|17273.79|17273.79|17271.37|17271.37|0
1639668540000|2021-12-16 15:29:00|17275.23|17275.23|17276.57|17276.57|17276.57|17276.57|17275.23|17275.23|0
1639668560000|2021-12-16 15:29:20|17277.38|17277.38|17277.38|17277.38|17277.38|17277.38|17277.38|17277.38|0
1639668600000|2021-12-16 15:30:00|17278.3|17278.3|17280.03|17280.03|17280.03|17280.03|17278.3|17278.3|0
1639668610000|2021-12-16 15:30:10|17281.46|17281.46|17281.46|17281.46|17281.46|17281.46|17281.46|17281.46|0
1639668620000|2021-12-16 15:30:20|17279.21|17279.21|17278.3|17278.3|17281.04|17281.04|17278.3|17278.3|0
1639668660000|2021-12-16 15:31:00|17277.38|17277.38|17274.56|17274.56|17277.38|17277.38|17274.56|17274.56|0
1639668670000|2021-12-16 15:31:10|17273.12|17273.12|17269.8|17269.8|17273.12|17273.12|17269.8|17269.8|0
1639668680000|2021-12-16 15:31:20|17269.33|17269.33|17268.86|17268.86|17269.33|17269.33|17268.86|17268.86|0
1639668690000|2021-12-16 15:31:30|17268.4|17268.4|17268.4|17268.4|17268.4|17268.4|17268.4|17268.4|0
1639668720000|2021-12-16 15:32:00|17267.9|17267.9|17267.9|17267.9|17268.89|17268.89|17267.9|17267.9|0
1639668730000|2021-12-16 15:32:10|17264.54|17264.54|17262.55|17262.55|17264.54|17264.54|17262.55|17262.55|0
1639668740000|2021-12-16 15:32:20|17261.63|17261.63|17261.63|17261.63|17261.63|17261.63|17261.63|17261.63|0
1639668760000|2021-12-16 15:32:40|17262.11|17262.11|17263.96|17263.96|17263.96|17263.96|17262.11|17262.11|0
1639668790000|2021-12-16 15:33:10|17263.49|17263.49|17263.49|17263.49|17263.49|17263.49|17263.49|17263.49|0
1639668800000|2021-12-16 15:33:20|17261.86|17261.86|17260.92|17260.92|17261.86|17261.86|17260.92|17260.92|0
1639668810000|2021-12-16 15:33:30|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|17259.29|0
1639668820000|2021-12-16 15:33:40|17258.82|17258.82|17258.82|17258.82|17258.82|17258.82|17258.82|17258.82|0
1639668830000|2021-12-16 15:33:50|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|17257.33|0
1639668870000|2021-12-16 15:34:30|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|17256.86|0
1639668880000|2021-12-16 15:34:40|17259.5|17259.5|17260.32|17260.32|17260.32|17260.32|17259.5|17259.5|0
1639668890000|2021-12-16 15:34:50|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|17259.5|0
1639668900000|2021-12-16 15:35:00|17259.03|17259.03|17257.3|17257.3|17259.03|17259.03|17257.3|17257.3|0
1639668910000|2021-12-16 15:35:10|17257.77|17257.77|17257.77|17257.77|17257.77|17257.77|17257.77|17257.77|0
1639668930000|2021-12-16 15:35:30|17258.72|17258.72|17260.35|17260.35|17260.35|17260.35|17258.72|17258.72|0
1639668950000|2021-12-16 15:35:50|17258.92|17258.92|17254.79|17254.79|17258.92|17258.92|17254.79|17254.79|0
1639668960000|2021-12-16 15:36:00|17253.67|17253.67|17253.88|17253.88|17253.88|17253.88|17253.67|17253.67|0
1639668970000|2021-12-16 15:36:10|17252.96|17252.96|17252.96|17252.96|17252.96|17252.96|17252.96|17252.96|0
1639668980000|2021-12-16 15:36:20|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|0
1639669000000|2021-12-16 15:36:40|17252.03|17252.03|17252.03|17252.03|17252.03|17252.03|17252.03|17252.03|0
1639669010000|2021-12-16 15:36:50|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|17251.13|0
1639669030000|2021-12-16 15:37:10|17250.32|17250.32|17250.32|17250.32|17250.32|17250.32|17250.32|17250.32|0
1639669040000|2021-12-16 15:37:20|17250.79|17250.79|17250.79|17250.79|17250.79|17250.79|17250.79|17250.79|0
1639669070000|2021-12-16 15:37:50|17250.29|17250.29|17250.29|17250.29|17250.29|17250.29|17250.29|17250.29|0
1639669080000|2021-12-16 15:38:00|17249.47|17249.47|17249.47|17249.47|17249.47|17249.47|17249.47|17249.47|0
1639669140000|2021-12-16 15:39:00|17250.39|17250.39|17250.39|17250.39|17250.39|17250.39|17250.39|17250.39|0
1639669160000|2021-12-16 15:39:20|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|17250.86|0
1639669190000|2021-12-16 15:39:50|17248.21|17248.21|17245.1|17245.1|17248.21|17248.21|17245.1|17245.1|0
1639669210000|2021-12-16 15:40:10|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|17246.36|0
1639669220000|2021-12-16 15:40:20|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|17246.83|0
1639669230000|2021-12-16 15:40:30|17245.4|17245.4|17243.97|17243.97|17245.4|17245.4|17243.97|17243.97|0
1639669250000|2021-12-16 15:40:50|17243.15|17243.15|17243.15|17243.15|17243.15|17243.15|17243.15|17243.15|0
1639669260000|2021-12-16 15:41:00|17242.24|17242.24|17242.24|17242.24|17242.24|17242.24|17242.24|17242.24|0
1639669270000|2021-12-16 15:41:10|17239.73|17239.73|17239.31|17239.31|17240.66|17240.66|17239.31|17239.31|0
1639669280000|2021-12-16 15:41:20|17239.77|17239.77|17242.09|17242.09|17242.09|17242.09|17239.77|17239.77|0
1639669310000|2021-12-16 15:41:50|17241.59|17241.59|17241.59|17241.59|17241.59|17241.59|17241.59|17241.59|0
1639669320000|2021-12-16 15:42:00|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|17241.03|0
1639669330000|2021-12-16 15:42:10|17241.24|17241.24|17241.71|17241.71|17241.71|17241.71|17241.24|17241.24|0
1639669400000|2021-12-16 15:43:20|17241.24|17241.24|17241.24|17241.24|17241.24|17241.24|17241.24|17241.24|0
1639669420000|2021-12-16 15:43:40|17245.49|17245.49|17248.09|17248.09|17248.09|17248.09|17245.49|17245.49|0
1639669440000|2021-12-16 15:44:00|17246.66|17246.66|17247.13|17247.13|17247.13|17247.13|17246.66|17246.66|0
1639669450000|2021-12-16 15:44:10|17246.21|17246.21|17244.78|17244.78|17246.21|17246.21|17244.78|17244.78|0
1639669460000|2021-12-16 15:44:20|17242.33|17242.33|17242.33|17242.33|17242.33|17242.33|17242.33|17242.33|0
1639669470000|2021-12-16 15:44:30|17241.86|17241.86|17240.04|17240.04|17241.86|17241.86|17240.04|17240.04|0
1639669480000|2021-12-16 15:44:40|17239.57|17239.57|17238.13|17238.13|17239.57|17239.57|17238.13|17238.13|0
1639669490000|2021-12-16 15:44:50|17237.66|17237.66|17237.66|17237.66|17237.66|17237.66|17237.66|17237.66|0
1639669500000|2021-12-16 15:45:00|17237.11|17237.11|17236.29|17236.29|17237.11|17237.11|17236.29|17236.29|0
1639669530000|2021-12-16 15:45:30|17237.92|17237.92|17237.45|17237.45|17237.92|17237.92|17237.45|17237.45|0
1639669540000|2021-12-16 15:45:40|17236.98|17236.98|17236.98|17236.98|17236.98|17236.98|17236.98|17236.98|0
1639669550000|2021-12-16 15:45:50|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|17237.43|0
1639669570000|2021-12-16 15:46:10|17237.89|17237.89|17237.89|17237.89|17237.89|17237.89|17237.89|17237.89|0
1639669600000|2021-12-16 15:46:40|17239.72|17239.72|17239.72|17239.72|17239.72|17239.72|17239.72|17239.72|0
1639669610000|2021-12-16 15:46:50|17239.25|17239.25|17239.25|17239.25|17239.25|17239.25|17239.25|17239.25|0
1639669620000|2021-12-16 15:47:00|17238.34|17238.34|17238.34|17238.34|17238.34|17238.34|17238.34|17238.34|0
1639669630000|2021-12-16 15:47:10|17238.56|17238.56|17238.56|17238.56|17238.56|17238.56|17238.56|17238.56|0
1639669640000|2021-12-16 15:47:20|17238.79|17238.79|17238.79|17238.79|17238.79|17238.79|17238.79|17238.79|0
1639669650000|2021-12-16 15:47:30|17240.46|17240.46|17241.4|17241.4|17241.4|17241.4|17240.46|17240.46|0
1639669660000|2021-12-16 15:47:40|17241.81|17241.81|17241.81|17241.81|17241.81|17241.81|17241.81|17241.81|0
1639669670000|2021-12-16 15:47:50|17242.31|17242.31|17242.31|17242.31|17242.31|17242.31|17242.31|17242.31|0
1639669680000|2021-12-16 15:48:00|17243.25|17243.25|17243.71|17243.71|17243.71|17243.71|17243.25|17243.25|0
1639669700000|2021-12-16 15:48:20|17243.16|17243.16|17243.87|17243.87|17243.87|17243.87|17242.95|17242.95|0
1639669710000|2021-12-16 15:48:30|17245.5|17245.5|17247.69|17247.69|17247.69|17247.69|17245.5|17245.5|0
1639669720000|2021-12-16 15:48:40|17247.23|17247.23|17249.13|17249.13|17249.13|17249.13|17247.23|17247.23|0
1639669730000|2021-12-16 15:48:50|17249.63|17249.63|17250.1|17250.1|17250.1|17250.1|17249.63|17249.63|0
1639669760000|2021-12-16 15:49:20|17251.01|17251.01|17251.01|17251.01|17251.01|17251.01|17251.01|17251.01|0
1639669770000|2021-12-16 15:49:30|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|17251.57|0
1639669780000|2021-12-16 15:49:40|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|17251.1|0
1639669790000|2021-12-16 15:49:50|17251.6|17251.6|17251.6|17251.6|17251.6|17251.6|17251.6|17251.6|0
1639669810000|2021-12-16 15:50:10|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|17252.01|0
1639669830000|2021-12-16 15:50:30|17251.01|17251.01|17251.01|17251.01|17251.01|17251.01|17251.01|17251.01|0
1639669840000|2021-12-16 15:50:40|17251.48|17251.48|17251.48|17251.48|17251.48|17251.48|17251.48|17251.48|0
1639669850000|2021-12-16 15:50:50|17251.95|17251.95|17251.95|17251.95|17251.95|17251.95|17251.95|17251.95|0
1639669860000|2021-12-16 15:51:00|17251.04|17251.04|17249.61|17249.61|17251.04|17251.04|17249.61|17249.61|0
1639669910000|2021-12-16 15:51:50|17250.08|17250.08|17250.08|17250.08|17250.08|17250.08|17250.08|17250.08|0
1639669930000|2021-12-16 15:52:10|17249.61|17249.61|17250.08|17250.08|17250.08|17250.08|17249.61|17249.61|0
1639669950000|2021-12-16 15:52:30|17250.54|17250.54|17250.54|17250.54|17250.54|17250.54|17249.63|17249.63|0
1639669960000|2021-12-16 15:52:40|17251.36|17251.36|17251.36|17251.36|17251.36|17251.36|17251.36|17251.36|0
1639669970000|2021-12-16 15:52:50|17252.18|17252.18|17252.18|17252.18|17253.09|17253.09|17252.18|17252.18|0
1639670000000|2021-12-16 15:53:20|17252.99|17252.99|17252.99|17252.99|17252.99|17252.99|17252.99|17252.99|0
1639670010000|2021-12-16 15:53:30|17253.46|17253.46|17253.46|17253.46|17253.46|17253.46|17253.46|17253.46|0
1639670030000|2021-12-16 15:53:50|17252.55|17252.55|17249.68|17249.68|17252.55|17252.55|17249.19|17249.19|0
1639670130000|2021-12-16 15:55:30|17250.6|17250.6|17250.6|17250.6|17250.6|17250.6|17250.6|17250.6|0
1639670150000|2021-12-16 15:55:50|17251.16|17251.16|17251.63|17251.63|17251.63|17251.63|17251.16|17251.16|0
1639670160000|2021-12-16 15:56:00|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|17250.71|0
1639670190000|2021-12-16 15:56:30|17250.51|17250.51|17250.51|17250.51|17250.51|17250.51|17250.51|17250.51|0
1639670200000|2021-12-16 15:56:40|17251.06|17251.06|17251.06|17251.06|17251.06|17251.06|17251.06|17251.06|0
1639670210000|2021-12-16 15:56:50|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|17252.5|0
1639670230000|2021-12-16 15:57:10|17252.99|17252.99|17252.99|17252.99|17252.99|17252.99|17252.99|17252.99|0
1639670240000|2021-12-16 15:57:20|17252.44|17252.44|17252.44|17252.44|17252.44|17252.44|17252.44|17252.44|0
1639670250000|2021-12-16 15:57:30|17251.88|17251.88|17252.34|17252.34|17252.34|17252.34|17251.88|17251.88|0
1639670260000|2021-12-16 15:57:40|17251.43|17251.43|17251.43|17251.43|17251.43|17251.43|17251.43|17251.43|0
1639670270000|2021-12-16 15:57:50|17250.49|17250.49|17250.04|17250.04|17250.49|17250.49|17250.04|17250.04|0
1639670300000|2021-12-16 15:58:20|17249.84|17249.84|17249.84|17249.84|17249.84|17249.84|17249.84|17249.84|0
1639670310000|2021-12-16 15:58:30|17249.02|17249.02|17244.68|17244.68|17249.02|17249.02|17244.68|17244.68|0
1639670320000|2021-12-16 15:58:40|17244.47|17244.47|17243.04|17243.04|17244.47|17244.47|17243.04|17243.04|0
1639670330000|2021-12-16 15:58:50|17241.61|17241.61|17241.38|17241.38|17241.61|17241.61|17241.38|17241.38|0
1639670340000|2021-12-16 15:59:00|17242|17242|17242|17242|17242|17242|17242|17242|0
1639670350000|2021-12-16 15:59:10|17242.47|17242.47|17242.47|17242.47|17242.47|17242.47|17242.47|17242.47|0
1639670360000|2021-12-16 15:59:20|17242|17242|17242|17242|17242|17242|17242|17242|0
1639670370000|2021-12-16 15:59:30|17241.5|17241.5|17241.5|17241.5|17241.5|17241.5|17241.5|17241.5|0
1639670380000|2021-12-16 15:59:40|17240.69|17240.69|17239.87|17239.87|17240.69|17240.69|17239.87|17239.87|0
1639670400000|2021-12-16 16:00:00|17239.4|17239.4|17240.22|17240.22|17240.22|17240.22|17239.4|17239.4|0
1639670410000|2021-12-16 16:00:10|17241.03|17241.03|17241.85|17241.85|17241.85|17241.85|17241.03|17241.03|0
1639670450000|2021-12-16 16:00:50|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|17241.38|0
1639670460000|2021-12-16 16:01:00|17240.41|17240.41|17239.03|17239.03|17240.41|17240.41|17239.03|17239.03|0
1639670470000|2021-12-16 16:01:10|17238.21|17238.21|17238.21|17238.21|17238.21|17238.21|17238.21|17238.21|0
1639670490000|2021-12-16 16:01:30|17237.3|17237.3|17237.3|17237.3|17237.3|17237.3|17237.3|17237.3|0
1639670500000|2021-12-16 16:01:40|17235.86|17235.86|17233.52|17233.52|17235.86|17235.86|17233.52|17233.52|0
1639670510000|2021-12-16 16:01:50|17232.08|17232.08|17232.08|17232.08|17232.08|17232.08|17232.08|17232.08|0
1639670520000|2021-12-16 16:02:00|17229.8|17229.8|17229.8|17229.8|17229.8|17229.8|17229.8|17229.8|0
1639670530000|2021-12-16 16:02:10|17228.31|17228.31|17224.03|17224.03|17228.31|17228.31|17224.03|17224.03|0
1639670550000|2021-12-16 16:02:30|17223.09|17223.09|17223.09|17223.09|17223.09|17223.09|17223.09|17223.09|0
1639670560000|2021-12-16 16:02:40|17222.18|17222.18|17222.18|17222.18|17222.18|17222.18|17222.18|17222.18|0
1639670580000|2021-12-16 16:03:00|17221.36|17221.36|17219.93|17219.93|17221.36|17221.36|17219.93|17219.93|0
1639670600000|2021-12-16 16:03:20|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|17220.86|0
1639670610000|2021-12-16 16:03:30|17222.29|17222.29|17222.29|17222.29|17222.29|17222.29|17222.29|17222.29|0
1639670620000|2021-12-16 16:03:40|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|17221.82|0
1639670630000|2021-12-16 16:03:50|17221.33|17221.33|17219.48|17219.48|17221.33|17221.33|17219.48|17219.48|0
1639670640000|2021-12-16 16:04:00|17219.25|17219.25|17212.27|17212.27|17219.25|17219.25|17212.27|17212.27|0
1639670650000|2021-12-16 16:04:10|17211.78|17211.78|17209.53|17209.53|17211.78|17211.78|17209.53|17209.53|0
1639670670000|2021-12-16 16:04:30|17208.59|17208.59|17208.59|17208.59|17208.59|17208.59|17208.59|17208.59|0
1639670700000|2021-12-16 16:05:00|17208.03|17208.03|17208.03|17208.03|17208.03|17208.03|17208.03|17208.03|0
1639670710000|2021-12-16 16:05:10|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|17207.81|0
1639670720000|2021-12-16 16:05:20|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|17209.24|0
1639670740000|2021-12-16 16:05:40|17206.37|17206.37|17197.11|17197.11|17206.37|17206.37|17197.11|17197.11|0
1639670750000|2021-12-16 16:05:50|17195.44|17195.44|17193.09|17193.09|17195.44|17195.44|17193.09|17193.09|0
1639670770000|2021-12-16 16:06:10|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|17192.86|0
1639670780000|2021-12-16 16:06:20|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|17192.37|0
1639670820000|2021-12-16 16:07:00|17191.9|17191.9|17191.9|17191.9|17191.9|17191.9|17191.9|17191.9|0
1639670830000|2021-12-16 16:07:10|17191.49|17191.49|17191.49|17191.49|17191.49|17191.49|17191.49|17191.49|0
1639670840000|2021-12-16 16:07:20|17190.5|17190.5|17189.09|17189.09|17190.5|17190.5|17189.09|17189.09|0
1639670850000|2021-12-16 16:07:30|17188.62|17188.62|17188.62|17188.62|17188.62|17188.62|17188.62|17188.62|0
1639670860000|2021-12-16 16:07:40|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|17187.8|0
1639670870000|2021-12-16 16:07:50|17188.62|17188.62|17188.62|17188.62|17188.62|17188.62|17188.62|17188.62|0
1639670880000|2021-12-16 16:08:00|17189.44|17189.44|17189.44|17189.44|17189.44|17189.44|17189.44|17189.44|0
1639670890000|2021-12-16 16:08:10|17188.01|17188.01|17188.01|17188.01|17188.01|17188.01|17188.01|17188.01|0
1639670910000|2021-12-16 16:08:30|17187.06|17187.06|17186.6|17186.6|17187.06|17187.06|17186.6|17186.6|0
1639670920000|2021-12-16 16:08:40|17185.98|17185.98|17185.98|17185.98|17185.98|17185.98|17185.98|17185.98|0
1639670950000|2021-12-16 16:09:10|17185.78|17185.78|17185.55|17185.55|17186.22|17186.22|17185.55|17185.55|0
1639670970000|2021-12-16 16:09:30|17184.12|17184.12|17183.67|17183.67|17184.12|17184.12|17183.67|17183.67|0
1639670980000|2021-12-16 16:09:40|17182.24|17182.24|17184.7|17184.7|17184.7|17184.7|17182.24|17182.24|0
1639670990000|2021-12-16 16:09:50|17184.49|17184.49|17184.49|17184.49|17184.49|17184.49|17184.49|17184.49|0
1639671000000|2021-12-16 16:10:00|17185.92|17185.92|17185.92|17185.92|17185.92|17185.92|17185.92|17185.92|0
1639671010000|2021-12-16 16:10:10|17185.53|17185.53|17187.85|17187.85|17187.85|17187.85|17185.53|17185.53|0
1639671040000|2021-12-16 16:10:40|17188.77|17188.77|17188.77|17188.77|17188.77|17188.77|17188.77|17188.77|0
1639671100000|2021-12-16 16:11:40|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|17189.58|0
1639671130000|2021-12-16 16:12:10|17188.69|17188.69|17188.69|17188.69|17188.69|17188.69|17188.69|17188.69|0
1639671140000|2021-12-16 16:12:20|17189.16|17189.16|17189.16|17189.16|17189.16|17189.16|17189.16|17189.16|0
1639671170000|2021-12-16 16:12:50|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|17187.34|0
1639671180000|2021-12-16 16:13:00|17186.22|17186.22|17186.22|17186.22|17186.22|17186.22|17186.22|17186.22|0
1639671190000|2021-12-16 16:13:10|17185.75|17185.75|17185.28|17185.28|17185.75|17185.75|17185.28|17185.28|0
1639671200000|2021-12-16 16:13:20|17186.22|17186.22|17186.22|17186.22|17186.22|17186.22|17186.22|17186.22|0
1639671210000|2021-12-16 16:13:30|17187.13|17187.13|17187.34|17187.34|17187.34|17187.34|17187.13|17187.13|0
1639671220000|2021-12-16 16:13:40|17186.43|17186.43|17186.43|17186.43|17186.43|17186.43|17186.43|17186.43|0
1639671230000|2021-12-16 16:13:50|17185.96|17185.96|17185.96|17185.96|17185.96|17185.96|17185.96|17185.96|0
1639671240000|2021-12-16 16:14:00|17185.49|17185.49|17185.49|17185.49|17185.49|17185.49|17185.49|17185.49|0
1639671270000|2021-12-16 16:14:30|17184.67|17184.67|17183.15|17183.15|17184.67|17184.67|17183.15|17183.15|0
1639671290000|2021-12-16 16:14:50|17185.79|17185.79|17184.98|17184.98|17185.79|17185.79|17184.98|17184.98|0
1639671310000|2021-12-16 16:15:10|17185.89|17185.89|17187.18|17187.18|17187.18|17187.18|17185.89|17185.89|0
1639671320000|2021-12-16 16:15:20|17186.26|17186.26|17186.26|17186.26|17186.26|17186.26|17186.26|17186.26|0
1639671330000|2021-12-16 16:15:30|17186.76|17186.76|17186.76|17186.76|17186.76|17186.76|17186.76|17186.76|0
1639671340000|2021-12-16 16:15:40|17186.26|17186.26|17185.05|17185.05|17186.26|17186.26|17184.83|17184.83|0
1639671360000|2021-12-16 16:16:00|17184.58|17184.58|17184.79|17184.79|17184.79|17184.79|17184.58|17184.58|0
1639671370000|2021-12-16 16:16:10|17185.26|17185.26|17185.26|17185.26|17185.26|17185.26|17185.26|17185.26|0
1639671400000|2021-12-16 16:16:40|17185.73|17185.73|17185.73|17185.73|17185.73|17185.73|17185.73|17185.73|0
1639671410000|2021-12-16 16:16:50|17186.55|17186.55|17186.55|17186.55|17186.55|17186.55|17186.55|17186.55|0
1639671420000|2021-12-16 16:17:00|17187.46|17187.46|17187.66|17187.66|17187.66|17187.66|17187.46|17187.46|0
1639671430000|2021-12-16 16:17:10|17188.48|17188.48|17188.48|17188.48|17188.48|17188.48|17188.48|17188.48|0
1639671440000|2021-12-16 16:17:20|17187.54|17187.54|17187.54|17187.54|17187.54|17187.54|17187.54|17187.54|0
1639671450000|2021-12-16 16:17:30|17188.01|17188.01|17192.33|17192.33|17192.33|17192.33|17188.01|17188.01|0
1639671460000|2021-12-16 16:17:40|17192.56|17192.56|17198.8|17198.8|17198.8|17198.8|17192.56|17192.56|0
1639671490000|2021-12-16 16:18:10|17197.52|17197.52|17197.52|17197.52|17197.52|17197.52|17197.04|17197.04|0
1639671500000|2021-12-16 16:18:20|17197.05|17197.05|17195.67|17195.67|17197.05|17197.05|17195.67|17195.67|0
1639671510000|2021-12-16 16:18:30|17194|17194|17193.7|17193.7|17194|17194|17193.08|17193.08|0
1639671530000|2021-12-16 16:18:50|17192.79|17192.79|17192.79|17192.79|17192.79|17192.79|17192.79|17192.79|0
1639671550000|2021-12-16 16:19:10|17192.32|17192.32|17191.85|17191.85|17192.32|17192.32|17191.85|17191.85|0
1639671560000|2021-12-16 16:19:20|17192.3|17192.3|17192.3|17192.3|17192.3|17192.3|17192.3|17192.3|0
1639671620000|2021-12-16 16:20:20|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|0
1639671630000|2021-12-16 16:20:30|17191.33|17191.33|17187.99|17187.99|17191.33|17191.33|17187.99|17187.99|0
1639671640000|2021-12-16 16:20:40|17187.5|17187.5|17186.58|17186.58|17187.5|17187.5|17186.58|17186.58|0
1639671650000|2021-12-16 16:20:50|17185.77|17185.77|17185.3|17185.3|17185.77|17185.77|17185.3|17185.3|0
1639671660000|2021-12-16 16:21:00|17184.83|17184.83|17184.36|17184.36|17184.83|17184.83|17184.36|17184.36|0
1639671680000|2021-12-16 16:21:20|17183.89|17183.89|17183.89|17183.89|17183.89|17183.89|17183.89|17183.89|0
1639671690000|2021-12-16 16:21:30|17183.4|17183.4|17182.87|17182.87|17183.89|17183.89|17182.87|17182.87|0
1639671700000|2021-12-16 16:21:40|17182.31|17182.31|17181.32|17181.32|17182.31|17182.31|17181.32|17181.32|0
1639671730000|2021-12-16 16:22:10|17180.38|17180.38|17180.38|17180.38|17180.85|17180.85|17180.38|17180.38|0
1639671750000|2021-12-16 16:22:30|17181.2|17181.2|17181.2|17181.2|17181.2|17181.2|17181.2|17181.2|0
1639671760000|2021-12-16 16:22:40|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|0
1639671790000|2021-12-16 16:23:10|17181.2|17181.2|17181.2|17181.2|17181.2|17181.2|17181.2|17181.2|0
1639671800000|2021-12-16 16:23:20|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|17180.73|0
1639671820000|2021-12-16 16:23:40|17179.26|17179.26|17179.26|17179.26|17179.26|17179.26|17179.26|17179.26|0
1639671840000|2021-12-16 16:24:00|17178.81|17178.81|17177.87|17177.87|17178.81|17178.81|17177.87|17177.87|0
1639671860000|2021-12-16 16:24:20|17177.4|17177.4|17176.84|17176.84|17177.4|17177.4|17176.84|17176.84|0
1639671870000|2021-12-16 16:24:30|17176.64|17176.64|17176.64|17176.64|17176.64|17176.64|17176.64|17176.64|0
1639671880000|2021-12-16 16:24:40|17176.17|17176.17|17176.64|17176.64|17176.64|17176.64|17176.17|17176.17|0
1639671900000|2021-12-16 16:25:00|17176.17|17176.17|17177.11|17177.11|17177.11|17177.11|17176.17|17176.17|0
1639671910000|2021-12-16 16:25:10|17176.2|17176.2|17168.83|17168.83|17176.2|17176.2|17168.83|17168.83|0
1639671920000|2021-12-16 16:25:20|17167.39|17167.39|17167.39|17167.39|17167.39|17167.39|17166.58|17166.58|0
1639671930000|2021-12-16 16:25:30|17166.45|17166.45|17165.96|17165.96|17166.45|17166.45|17165.96|17165.96|0
1639671940000|2021-12-16 16:25:40|17167.39|17167.39|17165.99|17165.99|17167.39|17167.39|17165.99|17165.99|0
1639671950000|2021-12-16 16:25:50|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|17165.06|0
1639671960000|2021-12-16 16:26:00|17165.87|17165.87|17166.37|17166.37|17166.37|17166.37|17165.4|17165.4|0
1639671970000|2021-12-16 16:26:10|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|17167.28|0
1639671980000|2021-12-16 16:26:20|17166.34|17166.34|17167.28|17167.28|17167.28|17167.28|17166.34|17166.34|0
1639671990000|2021-12-16 16:26:30|17166.79|17166.79|17167.73|17167.73|17167.73|17167.73|17166.79|17166.79|0
1639672000000|2021-12-16 16:26:40|17169.16|17169.16|17169.16|17169.16|17169.16|17169.16|17169.16|17169.16|0
1639672010000|2021-12-16 16:26:50|17170.07|17170.07|17171.28|17171.28|17171.75|17171.75|17170.07|17170.07|0
1639672020000|2021-12-16 16:27:00|17171.75|17171.75|17172.66|17172.66|17172.66|17172.66|17171.75|17171.75|0
1639672030000|2021-12-16 16:27:10|17174.21|17174.21|17175.36|17175.36|17175.59|17175.59|17174.21|17174.21|0
1639672040000|2021-12-16 16:27:20|17175.83|17175.83|17180.03|17180.03|17180.03|17180.03|17175.83|17175.83|0
1639672050000|2021-12-16 16:27:30|17180.97|17180.97|17184|17184|17184|17184|17180.97|17180.97|0
1639672060000|2021-12-16 16:27:40|17187.34|17187.34|17192.56|17192.56|17192.56|17192.56|17187.34|17187.34|0
1639672070000|2021-12-16 16:27:50|17193.97|17193.97|17194.58|17194.58|17194.79|17194.79|17193.97|17193.97|0
1639672080000|2021-12-16 16:28:00|17193.76|17193.76|17194.43|17194.43|17194.43|17194.43|17193.76|17193.76|0
1639672090000|2021-12-16 16:28:10|17193.99|17193.99|17193.99|17193.99|17193.99|17193.99|17193.99|17193.99|0
1639672110000|2021-12-16 16:28:30|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|17194.8|0
1639672120000|2021-12-16 16:28:40|17194.31|17194.31|17193.63|17193.63|17194.31|17194.31|17193.16|17193.16|0
1639672130000|2021-12-16 16:28:50|17194.54|17194.54|17195.49|17195.49|17195.49|17195.49|17194.54|17194.54|0
1639672140000|2021-12-16 16:29:00|17194.57|17194.57|17198.97|17198.97|17199.78|17199.78|17194.57|17194.57|0
1639672150000|2021-12-16 16:29:10|17199.78|17199.78|17197.06|17197.06|17199.78|17199.78|17197.06|17197.06|0
1639672160000|2021-12-16 16:29:20|17197.51|17197.51|17198.2|17198.2|17198.2|17198.2|17197.51|17197.51|0
1639672170000|2021-12-16 16:29:30|17198.76|17198.76|17197.4|17197.4|17199.23|17199.23|17197.4|17197.4|0
1639672180000|2021-12-16 16:29:40|17196.59|17196.59|17194.55|17194.55|17197.7|17197.7|17194.55|17194.55|0
1639672190000|2021-12-16 16:29:50|17193.61|17193.61|17197.08|17197.08|17197.08|17197.08|17193.61|17193.61|0
1639728900000|2021-12-17 08:15:00|17295.12|17295.12|17298.4|17298.4|17298.4|17298.4|17292.67|17292.67|0
1639728920000|2021-12-17 08:15:20|17300.04|17300.04|17297.21|17297.21|17300.04|17300.04|17297.21|17297.21|0
1639728930000|2021-12-17 08:15:30|17298.85|17298.85|17298.85|17298.85|17298.85|17298.85|17298.85|17298.85|0
1639728970000|2021-12-17 08:16:10|17301.67|17301.67|17301.67|17301.67|17301.67|17301.67|17301.67|17301.67|0
1639728990000|2021-12-17 08:16:30|17295.94|17295.94|17295.94|17295.94|17295.94|17295.94|17295.94|17295.94|0
1639729000000|2021-12-17 08:16:40|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|17296.41|0
1639729050000|2021-12-17 08:17:30|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|17293.96|0
1639729070000|2021-12-17 08:17:50|17293.93|17293.93|17293.93|17293.93|17293.93|17293.93|17293.93|17293.93|0
1639729080000|2021-12-17 08:18:00|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|17294.84|0
1639729090000|2021-12-17 08:18:10|17293.93|17293.93|17294.84|17294.84|17294.84|17294.84|17293.93|17293.93|0
1639729100000|2021-12-17 08:18:20|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|17293.91|0
1639729120000|2021-12-17 08:18:40|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|17297.21|0
1639729130000|2021-12-17 08:18:50|17299.66|17299.66|17299.03|17299.03|17299.66|17299.66|17299.03|17299.03|0
1639729140000|2021-12-17 08:19:00|17301.52|17301.52|17302.33|17302.33|17302.33|17302.33|17301.52|17301.52|0
1639729150000|2021-12-17 08:19:10|17309.5|17309.5|17311.38|17311.38|17311.38|17311.38|17309.5|17309.5|0
1639729160000|2021-12-17 08:19:20|17310.56|17310.56|17310.56|17310.56|17310.56|17310.56|17310.56|17310.56|0
1639729180000|2021-12-17 08:19:40|17312.19|17312.19|17312.19|17312.19|17312.19|17312.19|17312.19|17312.19|0
1639729200000|2021-12-17 08:20:00|17311.38|17311.38|17311.38|17311.38|17311.38|17311.38|17311.38|17311.38|0
1639729230000|2021-12-17 08:20:30|17309.55|17309.55|17310.02|17310.02|17310.02|17310.02|17309.55|17309.55|0
1639729250000|2021-12-17 08:20:50|17311.65|17311.65|17317.14|17317.14|17317.14|17317.14|17311.65|17311.65|0
1639729260000|2021-12-17 08:21:00|17316.22|17316.22|17316.22|17316.22|17316.22|17316.22|17316.22|17316.22|0
1639729270000|2021-12-17 08:21:10|17318.68|17318.68|17318.68|17318.68|17318.68|17318.68|17318.68|17318.68|0
1639729290000|2021-12-17 08:21:30|17320.66|17320.66|17324|17324|17325.41|17325.41|17320.66|17320.66|0
1639729310000|2021-12-17 08:21:50|17324.47|17324.47|17324.93|17324.93|17324.93|17324.93|17324.47|17324.47|0
1639729320000|2021-12-17 08:22:00|17324.46|17324.46|17324.46|17324.46|17324.46|17324.46|17324.46|17324.46|0
1639729350000|2021-12-17 08:22:30|17326.09|17326.09|17324.25|17324.25|17326.09|17326.09|17324.25|17324.25|0
1639729360000|2021-12-17 08:22:40|17320.98|17320.98|17319.99|17319.99|17320.98|17320.98|17319.99|17319.99|0
1639729380000|2021-12-17 08:23:00|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|17323.26|0
1639729390000|2021-12-17 08:23:10|17325.71|17325.71|17327.12|17327.12|17327.12|17327.12|17325.71|17325.71|0
1639729400000|2021-12-17 08:23:20|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|17329.86|0
1639729460000|2021-12-17 08:24:20|17328.23|17328.23|17328.23|17328.23|17328.23|17328.23|17328.23|17328.23|0
1639729470000|2021-12-17 08:24:30|17326.79|17326.79|17328.84|17328.84|17329.66|17329.66|17326.79|17326.79|0
1639729490000|2021-12-17 08:24:50|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|0
1639729500000|2021-12-17 08:25:00|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|17326.74|0
1639729510000|2021-12-17 08:25:10|17326.27|17326.27|17325.33|17325.33|17326.27|17326.27|17325.33|17325.33|0
1639729540000|2021-12-17 08:25:40|17327.78|17327.78|17329.19|17329.19|17329.19|17329.19|17327.78|17327.78|0
1639729550000|2021-12-17 08:25:50|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|17328.37|0
1639729560000|2021-12-17 08:26:00|17329.19|17329.19|17329.19|17329.19|17329.19|17329.19|17329.19|17329.19|0
1639729570000|2021-12-17 08:26:10|17325.43|17325.43|17320.63|17320.63|17325.43|17325.43|17320.63|17320.63|0
1639729610000|2021-12-17 08:26:50|17320.8|17320.8|17328.27|17328.27|17328.27|17328.27|17320.8|17320.8|0
1639729630000|2021-12-17 08:27:10|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|0
1639729650000|2021-12-17 08:27:30|17328.84|17328.84|17328.84|17328.84|17328.84|17328.84|17328.84|17328.84|0
1639729690000|2021-12-17 08:28:10|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|17329.76|0
1639729710000|2021-12-17 08:28:30|17327.02|17327.02|17325.19|17325.19|17327.02|17327.02|17325.19|17325.19|0
1639729720000|2021-12-17 08:28:40|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|17326.1|0
1639729730000|2021-12-17 08:28:50|17329.37|17329.37|17331|17331|17331|17331|17329.37|17329.37|0
1639729750000|2021-12-17 08:29:10|17329.57|17329.57|17332.43|17332.43|17332.43|17332.43|17328.14|17328.14|0
1639729770000|2021-12-17 08:29:30|17334.07|17334.07|17332.4|17332.4|17334.07|17334.07|17332.4|17332.4|0
1639729780000|2021-12-17 08:29:40|17331.58|17331.58|17330.76|17330.76|17331.58|17331.58|17330.76|17330.76|0
1639729810000|2021-12-17 08:30:10|17327.9|17327.9|17328.72|17328.72|17328.72|17328.72|17327.9|17327.9|0
1639729830000|2021-12-17 08:30:30|17326.89|17326.89|17329.34|17329.34|17329.34|17329.34|17326.89|17326.89|0
1639729860000|2021-12-17 08:31:00|17327.71|17327.71|17326.71|17326.71|17327.71|17327.71|17326.71|17326.71|0
1639729870000|2021-12-17 08:31:10|17328.15|17328.15|17327.23|17327.23|17328.15|17328.15|17327.23|17327.23|0
1639729880000|2021-12-17 08:31:20|17326.32|17326.32|17326.29|17326.29|17327.23|17327.23|17325.82|17325.82|0
1639729910000|2021-12-17 08:31:50|17324.66|17324.66|17320.3|17320.3|17324.66|17324.66|17320.3|17320.3|0
1639729920000|2021-12-17 08:32:00|17317.84|17317.84|17317.84|17317.84|17317.84|17317.84|17317.84|17317.84|0
1639729930000|2021-12-17 08:32:10|17312.11|17312.11|17314.97|17314.97|17314.97|17314.97|17312.11|17312.11|0
1639729940000|2021-12-17 08:32:20|17313.54|17313.54|17314.48|17314.48|17314.48|17314.48|17313.54|17313.54|0
1639729970000|2021-12-17 08:32:50|17312.13|17312.13|17312.13|17312.13|17312.13|17312.13|17312.13|17312.13|0
1639729980000|2021-12-17 08:33:00|17309.68|17309.68|17295.92|17295.92|17309.68|17309.68|17295.92|17295.92|0
1639729990000|2021-12-17 08:33:10|17295.47|17295.47|17294.91|17294.91|17295.47|17295.47|17294.91|17294.91|0
1639730010000|2021-12-17 08:33:30|17292.09|17292.09|17291.62|17291.62|17292.09|17292.09|17291.62|17291.62|0
1639730030000|2021-12-17 08:33:50|17292.56|17292.56|17286.85|17286.85|17292.56|17292.56|17286.85|17286.85|0
1639730040000|2021-12-17 08:34:00|17287.66|17287.66|17288.78|17288.78|17288.78|17288.78|17287.66|17287.66|0
1639730100000|2021-12-17 08:35:00|17286.04|17286.04|17286.04|17286.04|17286.04|17286.04|17286.04|17286.04|0
1639730110000|2021-12-17 08:35:10|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|17288.39|0
1639730120000|2021-12-17 08:35:20|17287.48|17287.48|17275.91|17275.91|17287.48|17287.48|17275.91|17275.91|0
1639730130000|2021-12-17 08:35:30|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|17275.09|0
1639730150000|2021-12-17 08:35:50|17272.31|17272.31|17273.3|17273.3|17273.3|17273.3|17272.31|17272.31|0
1639730160000|2021-12-17 08:36:00|17271.47|17271.47|17267.2|17267.2|17271.47|17271.47|17267.2|17267.2|0
1639730180000|2021-12-17 08:36:20|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|17269.94|0
1639730190000|2021-12-17 08:36:30|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|17271.57|0
1639730220000|2021-12-17 08:37:00|17271.1|17271.1|17271.1|17271.1|17271.1|17271.1|17271.1|17271.1|0
1639730230000|2021-12-17 08:37:10|17275.4|17275.4|17276.22|17276.22|17276.22|17276.22|17275.4|17275.4|0
1639730260000|2021-12-17 08:37:40|17277.24|17277.24|17277.24|17277.24|17277.24|17277.24|17277.24|17277.24|0
1639730280000|2021-12-17 08:38:00|17278.65|17278.65|17277.71|17277.71|17278.65|17278.65|17277.71|17277.71|0
1639730300000|2021-12-17 08:38:20|17278.53|17278.53|17278.53|17278.53|17278.53|17278.53|17278.53|17278.53|0
1639730310000|2021-12-17 08:38:30|17280.39|17280.39|17280.39|17280.39|17280.39|17280.39|17280.39|17280.39|0
1639730340000|2021-12-17 08:39:00|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|17278.76|0
1639730360000|2021-12-17 08:39:20|17279.75|17279.75|17279.75|17279.75|17279.75|17279.75|17279.75|17279.75|0
1639730370000|2021-12-17 08:39:30|17274.27|17274.27|17273.3|17273.3|17274.27|17274.27|17273.3|17273.3|0
1639730380000|2021-12-17 08:39:40|17271.67|17271.67|17280.14|17280.14|17281.55|17281.55|17271.67|17271.67|0
1639730390000|2021-12-17 08:39:50|17280.61|17280.61|17282.17|17282.17|17282.17|17282.17|17280.61|17280.61|0
1639730420000|2021-12-17 08:40:20|17284|17284|17284.47|17284.47|17287.34|17287.34|17284|17284|0
1639730430000|2021-12-17 08:40:30|17283.66|17283.66|17278.05|17278.05|17283.66|17283.66|17278.05|17278.05|0
1639730480000|2021-12-17 08:41:20|17276.17|17276.17|17274.76|17274.76|17276.17|17276.17|17274.76|17274.76|0
1639730490000|2021-12-17 08:41:30|17273.36|17273.36|17273.2|17273.2|17273.36|17273.36|17267.47|17267.47|0
1639730510000|2021-12-17 08:41:50|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|17272.38|0
1639730520000|2021-12-17 08:42:00|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|17270.75|0
1639730530000|2021-12-17 08:42:10|17269.26|17269.26|17269.26|17269.26|17269.26|17269.26|17269.26|17269.26|0
1639730550000|2021-12-17 08:42:30|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|17267.63|0
1639730560000|2021-12-17 08:42:40|17266.7|17266.7|17261.31|17261.31|17266.7|17266.7|17261.31|17261.31|0
1639730590000|2021-12-17 08:43:10|17259.43|17259.43|17259.43|17259.43|17259.43|17259.43|17259.43|17259.43|0
1639730600000|2021-12-17 08:43:20|17256.56|17256.56|17256.56|17256.56|17256.56|17256.56|17256.56|17256.56|0
1639730610000|2021-12-17 08:43:30|17256.79|17256.79|17256.79|17256.79|17256.79|17256.79|17256.79|17256.79|0
1639730620000|2021-12-17 08:43:40|17257.9|17257.9|17257.9|17257.9|17257.9|17257.9|17257.9|17257.9|0
1639730630000|2021-12-17 08:43:50|17256.47|17256.47|17255.53|17255.53|17256.47|17256.47|17255.53|17255.53|0
1639730650000|2021-12-17 08:44:10|17253.3|17253.3|17253.3|17253.3|17253.3|17253.3|17253.3|17253.3|0
1639730720000|2021-12-17 08:45:20|17253.8|17253.8|17253.8|17253.8|17253.8|17253.8|17253.8|17253.8|0
1639730740000|2021-12-17 08:45:40|17253.3|17253.3|17251.2|17251.2|17253.3|17253.3|17251.2|17251.2|0
1639730750000|2021-12-17 08:45:50|17250.98|17250.98|17250.98|17250.98|17250.98|17250.98|17250.98|17250.98|0
1639730760000|2021-12-17 08:46:00|17251.8|17251.8|17249.35|17249.35|17251.8|17251.8|17249.35|17249.35|0
1639730770000|2021-12-17 08:46:10|17242.7|17242.7|17240.98|17240.98|17242.7|17242.7|17240.51|17240.51|0
1639730800000|2021-12-17 08:46:40|17241.45|17241.45|17241.45|17241.45|17241.45|17241.45|17241.45|17241.45|0
1639730810000|2021-12-17 08:46:50|17242.39|17242.39|17244.02|17244.02|17244.02|17244.02|17242.39|17242.39|0
1639730820000|2021-12-17 08:47:00|17244.96|17244.96|17244.96|17244.96|17244.96|17244.96|17244.96|17244.96|0
1639730830000|2021-12-17 08:47:10|17250.69|17250.69|17253.8|17253.8|17253.8|17253.8|17250.69|17250.69|0
1639730840000|2021-12-17 08:47:20|17255.43|17255.43|17257.42|17257.42|17257.42|17257.42|17255.43|17255.43|0
1639730850000|2021-12-17 08:47:30|17256.6|17256.6|17259.42|17259.42|17259.42|17259.42|17256.6|17256.6|0
1639730860000|2021-12-17 08:47:40|17260.24|17260.24|17260.24|17260.24|17260.24|17260.24|17260.24|17260.24|0
1639730870000|2021-12-17 08:47:50|17261.87|17261.87|17261.87|17261.87|17261.87|17261.87|17261.87|17261.87|0
1639730880000|2021-12-17 08:48:00|17260.96|17260.96|17257.69|17257.69|17260.96|17260.96|17257.69|17257.69|0
1639730900000|2021-12-17 08:48:20|17259.36|17259.36|17261.41|17261.41|17261.41|17261.41|17259.36|17259.36|0
1639730940000|2021-12-17 08:49:00|17260.47|17260.47|17261.29|17261.29|17261.29|17261.29|17260.47|17260.47|0
1639730950000|2021-12-17 08:49:10|17262.28|17262.28|17263.95|17263.95|17263.95|17263.95|17262.28|17262.28|0
1639730960000|2021-12-17 08:49:20|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|17265.78|0
1639730980000|2021-12-17 08:49:40|17265.22|17265.22|17264.11|17264.11|17265.22|17265.22|17264.11|17264.11|0
1639731000000|2021-12-17 08:50:00|17262.48|17262.48|17262.48|17262.48|17262.48|17262.48|17262.48|17262.48|0
1639731010000|2021-12-17 08:50:10|17263.89|17263.89|17263.39|17263.39|17263.89|17263.89|17263.39|17263.39|0
1639731030000|2021-12-17 08:50:30|17263.86|17263.86|17263.86|17263.86|17263.86|17263.86|17263.86|17263.86|0
1639731040000|2021-12-17 08:50:40|17264.8|17264.8|17265.74|17265.74|17265.74|17265.74|17264.8|17264.8|0
1639731060000|2021-12-17 08:51:00|17264.8|17264.8|17264.8|17264.8|17264.8|17264.8|17264.8|17264.8|0
1639731090000|2021-12-17 08:51:30|17265.27|17265.27|17264.8|17264.8|17265.27|17265.27|17264.8|17264.8|0
1639731100000|2021-12-17 08:51:40|17266.29|17266.29|17266.29|17266.29|17266.29|17266.29|17266.29|17266.29|0
1639731120000|2021-12-17 08:52:00|17265.01|17265.01|17265.01|17265.01|17265.01|17265.01|17265.01|17265.01|0
1639731180000|2021-12-17 08:53:00|17265.5|17265.5|17265.38|17265.38|17266.62|17266.62|17265.38|17265.38|0
1639731190000|2021-12-17 08:53:10|17266.3|17266.3|17270.41|17270.41|17270.41|17270.41|17266.3|17266.3|0
1639731240000|2021-12-17 08:54:00|17271.77|17271.77|17280.36|17280.36|17280.36|17280.36|17271.77|17271.77|0
1639731250000|2021-12-17 08:54:10|17279.42|17279.42|17279.42|17279.42|17279.42|17279.42|17279.42|17279.42|0
1639731270000|2021-12-17 08:54:30|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|17280.32|0
1639731280000|2021-12-17 08:54:40|17281.75|17281.75|17278.88|17278.88|17281.75|17281.75|17278.88|17278.88|0
1639731290000|2021-12-17 08:54:50|17279.7|17279.7|17280.52|17280.52|17280.52|17280.52|17279.7|17279.7|0
1639731310000|2021-12-17 08:55:10|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|17278.07|0
1639731340000|2021-12-17 08:55:40|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|17280.4|0
1639731350000|2021-12-17 08:55:50|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|17280.89|0
1639731370000|2021-12-17 08:56:10|17279.26|17279.26|17279.14|17279.14|17280.08|17280.08|17279.14|17279.14|0
1639731380000|2021-12-17 08:56:20|17278.93|17278.93|17274.51|17274.51|17279.49|17279.49|17274.51|17274.51|0
1639731410000|2021-12-17 08:56:50|17274.01|17274.01|17271.15|17271.15|17274.01|17274.01|17271.15|17271.15|0
1639731420000|2021-12-17 08:57:00|17270.33|17270.33|17270.33|17270.33|17270.33|17270.33|17270.33|17270.33|0
1639731430000|2021-12-17 08:57:10|17272.15|17272.15|17270.74|17270.74|17272.15|17272.15|17270.74|17270.74|0
1639731460000|2021-12-17 08:57:40|17272.62|17272.62|17272.62|17272.62|17272.62|17272.62|17272.62|17272.62|0
1639731530000|2021-12-17 08:58:50|17274.11|17274.11|17276.44|17276.44|17276.93|17276.93|17274.11|17274.11|0
1639731540000|2021-12-17 08:59:00|17276.9|17276.9|17276.9|17276.9|17276.9|17276.9|17276.9|17276.9|0
1639731550000|2021-12-17 08:59:10|17278.54|17278.54|17278.98|17278.98|17278.98|17278.98|17278.54|17278.54|0
1639731570000|2021-12-17 08:59:30|17280.4|17280.4|17289.48|17289.48|17289.48|17289.48|17279.45|17279.45|0
1639731580000|2021-12-17 08:59:40|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|17290.4|0
1639731600000|2021-12-17 09:00:00|17287.53|17287.53|17291.01|17291.01|17291.01|17291.01|17287.53|17287.53|0
1639731610000|2021-12-17 09:00:10|17291.22|17291.22|17291.63|17291.63|17291.63|17291.63|17291.22|17291.22|0
1639731640000|2021-12-17 09:00:40|17290.81|17290.81|17291.2|17291.2|17291.2|17291.2|17290.26|17290.26|0
1639731650000|2021-12-17 09:00:50|17292.02|17292.02|17292.02|17292.02|17292.02|17292.02|17292.02|17292.02|0
1639731660000|2021-12-17 09:01:00|17293.18|17293.18|17293.63|17293.63|17294.1|17294.1|17293.18|17293.18|0
1639731680000|2021-12-17 09:01:20|17294.74|17294.74|17294.74|17294.74|17294.74|17294.74|17294.74|17294.74|0
1639731690000|2021-12-17 09:01:30|17297.23|17297.23|17298.54|17298.54|17298.54|17298.54|17297.23|17297.23|0
1639731710000|2021-12-17 09:01:50|17299.45|17299.45|17299.45|17299.45|17299.45|17299.45|17299.45|17299.45|0
1639731720000|2021-12-17 09:02:00|17298.98|17298.98|17301.33|17301.33|17301.33|17301.33|17298.98|17298.98|0
1639731740000|2021-12-17 09:02:20|17303.16|17303.16|17303.16|17303.16|17303.16|17303.16|17303.16|17303.16|0
1639731770000|2021-12-17 09:02:50|17302.34|17302.34|17299.73|17299.73|17302.34|17302.34|17299.73|17299.73|0
1639731780000|2021-12-17 09:03:00|17298.05|17298.05|17295.23|17295.23|17298.05|17298.05|17295.23|17295.23|0
1639731790000|2021-12-17 09:03:10|17294.34|17294.34|17294.34|17294.34|17294.34|17294.34|17294.34|17294.34|0
1639731800000|2021-12-17 09:03:20|17293.11|17293.11|17290.37|17290.37|17293.11|17293.11|17290.37|17290.37|0
1639731820000|2021-12-17 09:03:40|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|17289.89|0
1639731850000|2021-12-17 09:04:10|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|17288.9|0
1639731860000|2021-12-17 09:04:20|17286.45|17286.45|17286.45|17286.45|17286.45|17286.45|17286.45|17286.45|0
1639731870000|2021-12-17 09:04:30|17277.85|17277.85|17276.37|17276.37|17277.85|17277.85|17276.37|17276.37|0
1639731890000|2021-12-17 09:04:50|17275.55|17275.55|17275.55|17275.55|17275.55|17275.55|17275.55|17275.55|0
1639731900000|2021-12-17 09:05:00|17271.89|17271.89|17261.08|17261.08|17271.89|17271.89|17261.08|17261.08|0
1639731940000|2021-12-17 09:05:40|17260.16|17260.16|17249.5|17249.5|17260.16|17260.16|17249.5|17249.5|0
1639732030000|2021-12-17 09:07:10|17248.94|17248.94|17248.94|17248.94|17248.94|17248.94|17248.94|17248.94|0
1639732110000|2021-12-17 09:08:30|17248|17248|17230.86|17230.86|17248|17248|17230.86|17230.86|0
1639732120000|2021-12-17 09:08:40|17227.59|17227.59|17227.1|17227.1|17227.59|17227.59|17227.1|17227.1|0
1639732140000|2021-12-17 09:09:00|17225.27|17225.27|17223.39|17223.39|17225.27|17225.27|17223.39|17223.39|0
1639732160000|2021-12-17 09:09:20|17224.2|17224.2|17237.04|17237.04|17237.04|17237.04|17224.2|17224.2|0
1639732180000|2021-12-17 09:09:40|17238.47|17238.47|17239.9|17239.9|17239.9|17239.9|17238.47|17238.47|0
1639732190000|2021-12-17 09:09:50|17240.82|17240.82|17243.27|17243.27|17243.27|17243.27|17240.82|17240.82|0
1639732210000|2021-12-17 09:10:10|17243.74|17243.74|17243.74|17243.74|17243.74|17243.74|17243.74|17243.74|0
1639732230000|2021-12-17 09:10:30|17242.32|17242.32|17242.32|17242.32|17242.32|17242.32|17242.32|17242.32|0
1639732260000|2021-12-17 09:11:00|17239.06|17239.06|17240.62|17240.62|17240.62|17240.62|17239.06|17239.06|0
1639732270000|2021-12-17 09:11:10|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|17242.25|0
1639732330000|2021-12-17 09:12:10|17240.82|17240.82|17240.82|17240.82|17240.82|17240.82|17240.82|17240.82|0
1639732370000|2021-12-17 09:12:50|17242.81|17242.81|17242.81|17242.81|17242.81|17242.81|17242.81|17242.81|0
1639732400000|2021-12-17 09:13:20|17240.07|17240.07|17240.07|17240.07|17240.07|17240.07|17240.07|17240.07|0
1639732470000|2021-12-17 09:14:30|17231|17231|17226.7|17226.7|17231|17231|17226.7|17226.7|0
1639732490000|2021-12-17 09:14:50|17226.23|17226.23|17225.32|17225.32|17226.23|17226.23|17225.32|17225.32|0
1639732500000|2021-12-17 09:15:00|17224.33|17224.33|17221.94|17221.94|17224.33|17224.33|17221.94|17221.94|0
1639732510000|2021-12-17 09:15:10|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|17219.15|0
1639732520000|2021-12-17 09:15:20|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|17218.59|0
1639732530000|2021-12-17 09:15:30|17214.29|17214.29|17214.29|17214.29|17214.29|17214.29|17214.29|17214.29|0
1639732540000|2021-12-17 09:15:40|17212.41|17212.41|17213.82|17213.82|17213.82|17213.82|17212.41|17212.41|0
1639732560000|2021-12-17 09:16:00|17212.91|17212.91|17212.91|17212.91|17212.91|17212.91|17211.08|17211.08|0
1639732620000|2021-12-17 09:17:00|17211.97|17211.97|17211.47|17211.47|17211.97|17211.97|17211.47|17211.47|0
1639732630000|2021-12-17 09:17:10|17211.94|17211.94|17211.45|17211.45|17211.94|17211.94|17211.45|17211.45|0
1639732640000|2021-12-17 09:17:20|17209.1|17209.1|17209.1|17209.1|17209.1|17209.1|17209.1|17209.1|0
1639732660000|2021-12-17 09:17:40|17209.65|17209.65|17210.92|17210.92|17210.92|17210.92|17209.65|17209.65|0
1639732670000|2021-12-17 09:17:50|17209.98|17209.98|17209.98|17209.98|17209.98|17209.98|17209.98|17209.98|0
1639732680000|2021-12-17 09:18:00|17210.45|17210.45|17210.45|17210.45|17210.45|17210.45|17210.45|17210.45|0
1639732690000|2021-12-17 09:18:10|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|17208.62|0
1639732700000|2021-12-17 09:18:20|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|17209.12|0
1639732710000|2021-12-17 09:18:30|17207.71|17207.71|17210.06|17210.06|17210.06|17210.06|17207.71|17207.71|0
1639732720000|2021-12-17 09:18:40|17211|17211|17211|17211|17211|17211|17211|17211|0
1639732740000|2021-12-17 09:19:00|17209.59|17209.59|17206.85|17206.85|17209.59|17209.59|17206.85|17206.85|0
1639732750000|2021-12-17 09:19:10|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|17207.76|0
1639732760000|2021-12-17 09:19:20|17206.85|17206.85|17206.38|17206.38|17206.85|17206.85|17206.38|17206.38|0
1639732780000|2021-12-17 09:19:40|17206.84|17206.84|17208.67|17208.67|17208.67|17208.67|17206.84|17206.84|0
1639732800000|2021-12-17 09:20:00|17207.26|17207.26|17203.18|17203.18|17211.56|17211.56|17203.18|17203.18|0
1639732810000|2021-12-17 09:20:10|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|17198.28|0
1639732820000|2021-12-17 09:20:20|17199.69|17199.69|17199.69|17199.69|17199.69|17199.69|17199.69|17199.69|0
1639732840000|2021-12-17 09:20:40|17198.78|17198.78|17201.23|17201.23|17201.23|17201.23|17198.78|17198.78|0
1639732850000|2021-12-17 09:20:50|17199.4|17199.4|17200.32|17200.32|17202.14|17202.14|17199.4|17199.4|0
1639732860000|2021-12-17 09:21:00|17198.91|17198.91|17198.91|17198.91|17198.91|17198.91|17198.91|17198.91|0
1639732870000|2021-12-17 09:21:10|17203.2|17203.2|17201.77|17201.77|17203.2|17203.2|17201.77|17201.77|0
1639732880000|2021-12-17 09:21:20|17200.14|17200.14|17200.14|17200.14|17200.14|17200.14|17200.14|17200.14|0
1639732900000|2021-12-17 09:21:40|17201.13|17201.13|17201.73|17201.73|17202.54|17202.54|17201.13|17201.13|0
1639732910000|2021-12-17 09:21:50|17198.58|17198.58|17197.6|17197.6|17200.96|17200.96|17197.6|17197.6|0
1639732930000|2021-12-17 09:22:10|17195.96|17195.96|17195.96|17195.96|17195.96|17195.96|17195.96|17195.96|0
1639732940000|2021-12-17 09:22:20|17195.52|17195.52|17195.07|17195.07|17195.52|17195.52|17195.07|17195.07|0
1639732950000|2021-12-17 09:22:30|17197.52|17197.52|17198.34|17198.34|17199.15|17199.15|17197.52|17197.52|0
1639732960000|2021-12-17 09:22:40|17198.81|17198.81|17203.46|17203.46|17203.46|17203.46|17198.81|17198.81|0
1639732980000|2021-12-17 09:23:00|17205.91|17205.91|17220.8|17220.8|17222.63|17222.63|17205.91|17205.91|0
1639732990000|2021-12-17 09:23:10|17219.37|17219.37|17220.99|17220.99|17220.99|17220.99|17218.54|17218.54|0
1639733010000|2021-12-17 09:23:30|17223.79|17223.79|17224.7|17224.7|17224.7|17224.7|17223.79|17223.79|0
1639733050000|2021-12-17 09:24:10|17223.79|17223.79|17222.88|17222.88|17223.79|17223.79|17221.05|17221.05|0
1639733060000|2021-12-17 09:24:20|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|17224.86|0
1639733090000|2021-12-17 09:24:50|17223.23|17223.23|17221.4|17221.4|17223.23|17223.23|17221.4|17221.4|0
1639733100000|2021-12-17 09:25:00|17223.23|17223.23|17224.96|17224.96|17225.06|17225.06|17223.23|17223.23|0
1639733160000|2021-12-17 09:26:00|17227.19|17227.19|17228.92|17228.92|17229.54|17229.54|17227.19|17227.19|0
1639733180000|2021-12-17 09:26:20|17234.65|17234.65|17234.65|17234.65|17234.65|17234.65|17234.65|17234.65|0
1639733200000|2021-12-17 09:26:40|17237.39|17237.39|17236.48|17236.48|17240.14|17240.14|17236.48|17236.48|0
1639733220000|2021-12-17 09:27:00|17238.83|17238.83|17238.83|17238.83|17238.83|17238.83|17238.83|17238.83|0
1639733240000|2021-12-17 09:27:20|17235.97|17235.97|17235.97|17235.97|17235.97|17235.97|17235.97|17235.97|0
1639733250000|2021-12-17 09:27:30|17235.05|17235.05|17234.14|17234.14|17235.05|17235.05|17234.14|17234.14|0
1639733260000|2021-12-17 09:27:40|17235.05|17235.05|17235.05|17235.05|17235.05|17235.05|17235.05|17235.05|0
1639733290000|2021-12-17 09:28:10|17232.31|17232.31|17232.31|17232.31|17232.31|17232.31|17230.49|17230.49|0
1639733310000|2021-12-17 09:28:30|17231.4|17231.4|17230.41|17230.41|17233.03|17233.03|17230.41|17230.41|0
1639733320000|2021-12-17 09:28:40|17229.91|17229.91|17229.91|17229.91|17229.91|17229.91|17229.91|17229.91|0
1639733330000|2021-12-17 09:28:50|17224.18|17224.18|17223.22|17223.22|17224.18|17224.18|17222.6|17222.6|0
1639733390000|2021-12-17 09:29:50|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|17222.6|0
1639733400000|2021-12-17 09:30:00|17219.73|17219.73|17219.73|17219.73|17219.73|17219.73|17219.73|17219.73|0
1639733410000|2021-12-17 09:30:10|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|17214.56|0
1639733480000|2021-12-17 09:31:20|17213.74|17213.74|17213.74|17213.74|17213.74|17213.74|17213.74|17213.74|0
1639733500000|2021-12-17 09:31:40|17214.21|17214.21|17214.21|17214.21|17214.21|17214.21|17214.21|17214.21|0
1639733540000|2021-12-17 09:32:20|17216.09|17216.09|17216.09|17216.09|17216.09|17216.09|17216.09|17216.09|0
1639733640000|2021-12-17 09:34:00|17212.44|17212.44|17216.74|17216.74|17216.74|17216.74|17212.44|17212.44|0
1639733680000|2021-12-17 09:34:40|17217.65|17217.65|17217.65|17217.65|17217.65|17217.65|17217.65|17217.65|0
1639733690000|2021-12-17 09:34:50|17220.39|17220.39|17220.39|17220.39|17220.39|17220.39|17220.39|17220.39|0
1639733770000|2021-12-17 09:36:10|17219.45|17219.45|17219.45|17219.45|17219.45|17219.45|17219.45|17219.45|0
1639733800000|2021-12-17 09:36:40|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|0
1639733810000|2021-12-17 09:36:50|17218.96|17218.96|17218.96|17218.96|17218.96|17218.96|17218.96|17218.96|0
1639733820000|2021-12-17 09:37:00|17218.55|17218.55|17218.55|17218.55|17218.55|17218.55|17218.55|17218.55|0
1639733840000|2021-12-17 09:37:20|17215.81|17215.81|17215.81|17215.81|17215.81|17215.81|17215.81|17215.81|0
1639733850000|2021-12-17 09:37:30|17214.17|17214.17|17214.17|17214.17|17214.17|17214.17|17214.17|17214.17|0
1639733870000|2021-12-17 09:37:50|17212.94|17212.94|17208.25|17208.25|17212.94|17212.94|17208.25|17208.25|0
1639733880000|2021-12-17 09:38:00|17207.13|17207.13|17203.84|17203.84|17207.13|17207.13|17203.84|17203.84|0
1639733890000|2021-12-17 09:38:10|17202.21|17202.21|17203.02|17203.02|17203.02|17203.02|17202.21|17202.21|0
1639733900000|2021-12-17 09:38:20|17201.63|17201.63|17201.63|17201.63|17201.63|17201.63|17201.63|17201.63|0
1639733910000|2021-12-17 09:38:30|17199.8|17199.8|17201.53|17201.53|17201.53|17201.53|17199.8|17199.8|0
1639733920000|2021-12-17 09:38:40|17199.9|17199.9|17199.9|17199.9|17199.9|17199.9|17199.9|17199.9|0
1639733970000|2021-12-17 09:39:30|17199.34|17199.34|17189.26|17189.26|17199.34|17199.34|17188.94|17188.94|0
1639733980000|2021-12-17 09:39:40|17187.82|17187.82|17187.42|17187.42|17187.82|17187.82|17184.56|17184.56|0
1639733990000|2021-12-17 09:39:50|17186.75|17186.75|17186.75|17186.75|17186.75|17186.75|17186.75|17186.75|0
1639734010000|2021-12-17 09:40:10|17186.29|17186.29|17181.21|17181.21|17186.49|17186.49|17181.21|17181.21|0
1639734020000|2021-12-17 09:40:20|17178.38|17178.38|17178.38|17178.38|17178.38|17178.38|17178.38|17178.38|0
1639734030000|2021-12-17 09:40:30|17177.39|17177.39|17176.89|17176.89|17177.39|17177.39|17176.89|17176.89|0
1639734050000|2021-12-17 09:40:50|17179.76|17179.76|17179.76|17179.76|17179.76|17179.76|17179.76|17179.76|0
1639734070000|2021-12-17 09:41:10|17180.7|17180.7|17180.7|17180.7|17180.7|17180.7|17180.7|17180.7|0
1639734080000|2021-12-17 09:41:20|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|17181.17|0
1639734090000|2021-12-17 09:41:30|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|17180.26|0
1639734100000|2021-12-17 09:41:40|17181.67|17181.67|17183.3|17183.3|17183.3|17183.3|17181.67|17181.67|0
1639734110000|2021-12-17 09:41:50|17184.71|17184.71|17188.43|17188.43|17188.43|17188.43|17184.71|17184.71|0
1639734120000|2021-12-17 09:42:00|17189.25|17189.25|17189.25|17189.25|17189.25|17189.25|17189.25|17189.25|0
1639734140000|2021-12-17 09:42:20|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|0
1639734180000|2021-12-17 09:43:00|17189.25|17189.25|17191.08|17191.08|17191.08|17191.08|17189.25|17189.25|0
1639734210000|2021-12-17 09:43:30|17190.87|17190.87|17190.87|17190.87|17190.87|17190.87|17190.87|17190.87|0
1639734220000|2021-12-17 09:43:40|17189.46|17189.46|17189.46|17189.46|17189.46|17189.46|17189.46|17189.46|0
1639734230000|2021-12-17 09:43:50|17188.47|17188.47|17188.47|17188.47|17188.47|17188.47|17188.47|17188.47|0
1639734240000|2021-12-17 09:44:00|17184.17|17184.17|17185.13|17185.13|17185.6|17185.6|17184.17|17184.17|0
1639734270000|2021-12-17 09:44:30|17182.39|17182.39|17182.39|17182.39|17182.39|17182.39|17182.39|17182.39|0
1639734280000|2021-12-17 09:44:40|17181.83|17181.83|17181.83|17181.83|17181.83|17181.83|17181.83|17181.83|0
1639734290000|2021-12-17 09:44:50|17180.43|17180.43|17176.14|17176.14|17180.43|17180.43|17176.14|17176.14|0
1639734300000|2021-12-17 09:45:00|17175.64|17175.64|17169.49|17169.49|17175.64|17175.64|17169.49|17169.49|0
1639734330000|2021-12-17 09:45:30|17168.82|17168.82|17162.02|17162.02|17168.82|17168.82|17162.02|17162.02|0
1639734340000|2021-12-17 09:45:40|17160.63|17160.63|17165.11|17165.11|17165.11|17165.11|17160.63|17160.63|0
1639734350000|2021-12-17 09:45:50|17166.03|17166.03|17167.68|17167.68|17167.68|17167.68|17166.03|17166.03|0
1639734360000|2021-12-17 09:46:00|17170.13|17170.13|17176.01|17176.01|17176.01|17176.01|17170.13|17170.13|0
1639734370000|2021-12-17 09:46:10|17178|17178|17185.09|17185.09|17186.52|17186.52|17178|17178|0
1639734390000|2021-12-17 09:46:30|17185.9|17185.9|17185.9|17185.9|17185.9|17185.9|17185.9|17185.9|0
1639734400000|2021-12-17 09:46:40|17188.38|17188.38|17188.38|17188.38|17188.38|17188.38|17188.38|17188.38|0
1639734530000|2021-12-17 09:48:50|17190.83|17190.83|17203.65|17203.65|17203.65|17203.65|17190.83|17190.83|0
1639734610000|2021-12-17 09:50:10|17204.14|17204.14|17203.65|17203.65|17204.14|17204.14|17203.65|17203.65|0
1639734620000|2021-12-17 09:50:20|17205.08|17205.08|17205.08|17205.08|17205.08|17205.08|17205.08|17205.08|0
1639734630000|2021-12-17 09:50:30|17206.02|17206.02|17210.43|17210.43|17210.43|17210.43|17206.02|17206.02|0
1639734640000|2021-12-17 09:50:40|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|17211.24|0
1639734710000|2021-12-17 09:51:50|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|17211.71|0
1639734720000|2021-12-17 09:52:00|17214.16|17214.16|17214.16|17214.16|17214.16|17214.16|17214.16|17214.16|0
1639734740000|2021-12-17 09:52:20|17215.1|17215.1|17215.77|17215.77|17215.77|17215.77|17215.1|17215.1|0
1639734770000|2021-12-17 09:52:50|17216.59|17216.59|17216.39|17216.39|17216.59|17216.59|17216.39|17216.39|0
1639734780000|2021-12-17 09:53:00|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|17216.59|0
1639734790000|2021-12-17 09:53:10|17216.8|17216.8|17216.8|17216.8|17216.8|17216.8|17216.8|17216.8|0
1639734800000|2021-12-17 09:53:20|17221.1|17221.1|17233.49|17233.49|17233.49|17233.49|17221.1|17221.1|0
1639734810000|2021-12-17 09:53:30|17235.38|17235.38|17236.37|17236.37|17236.37|17236.37|17235.38|17235.38|0
1639734840000|2021-12-17 09:54:00|17237.19|17237.19|17238.23|17238.23|17239.14|17239.14|17237.19|17237.19|0
1639734850000|2021-12-17 09:54:10|17237.31|17237.31|17234.83|17234.83|17237.8|17237.8|17234.83|17234.83|0
1639734870000|2021-12-17 09:54:30|17233|17233|17227.03|17227.03|17233.92|17233.92|17227.03|17227.03|0
1639734900000|2021-12-17 09:55:00|17228.46|17228.46|17228.46|17228.46|17228.46|17228.46|17228.46|17228.46|0
1639734910000|2021-12-17 09:55:10|17228.96|17228.96|17230.79|17230.79|17230.79|17230.79|17228.96|17228.96|0
1639734940000|2021-12-17 09:55:40|17231.26|17231.26|17231.26|17231.26|17231.26|17231.26|17231.26|17231.26|0
1639734950000|2021-12-17 09:55:50|17231.35|17231.35|17229.53|17229.53|17231.35|17231.35|17229.53|17229.53|0
1639734960000|2021-12-17 09:56:00|17230|17230|17230.82|17230.82|17230.82|17230.82|17230|17230|0
1639734970000|2021-12-17 09:56:10|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|17230.61|0
1639734980000|2021-12-17 09:56:20|17232.28|17232.28|17232.28|17232.28|17232.28|17232.28|17232.28|17232.28|0
1639734990000|2021-12-17 09:56:30|17230.65|17230.65|17231.47|17231.47|17231.47|17231.47|17230.65|17230.65|0
1639735010000|2021-12-17 09:56:50|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|17230.55|0
1639735020000|2021-12-17 09:57:00|17230.11|17230.11|17232.77|17232.77|17232.77|17232.77|17229.9|17229.9|0
1639735030000|2021-12-17 09:57:10|17233.23|17233.23|17232.77|17232.77|17233.23|17233.23|17232.77|17232.77|0
1639735070000|2021-12-17 09:57:50|17230.89|17230.89|17231.36|17231.36|17231.36|17231.36|17230.89|17230.89|0
1639735080000|2021-12-17 09:58:00|17232.77|17232.77|17230.94|17230.94|17232.77|17232.77|17230.94|17230.94|0
1639735090000|2021-12-17 09:58:10|17231.41|17231.41|17230.42|17230.42|17231.41|17231.41|17230.42|17230.42|0
1639735110000|2021-12-17 09:58:30|17230.92|17230.92|17232.65|17232.65|17232.65|17232.65|17230.92|17230.92|0
1639735120000|2021-12-17 09:58:40|17231.73|17231.73|17230.82|17230.82|17231.73|17231.73|17230.82|17230.82|0
1639735190000|2021-12-17 09:59:50|17227.95|17227.95|17230.77|17230.77|17230.77|17230.77|17227.95|17227.95|0
1639735210000|2021-12-17 10:00:10|17231.94|17231.94|17232.49|17232.49|17232.49|17232.49|17231.94|17231.94|0
1639735230000|2021-12-17 10:00:30|17233.16|17233.16|17237.46|17237.46|17237.46|17237.46|17233.16|17233.16|0
1639735250000|2021-12-17 10:00:50|17239.22|17239.22|17239.22|17239.22|17239.22|17239.22|17239.22|17239.22|0
1639735310000|2021-12-17 10:01:50|17240.62|17240.62|17240.62|17240.62|17240.62|17240.62|17240.62|17240.62|0
1639735320000|2021-12-17 10:02:00|17240.15|17240.15|17239.68|17239.68|17240.15|17240.15|17239.68|17239.68|0
1639735370000|2021-12-17 10:02:50|17240.71|17240.71|17242.24|17242.24|17242.24|17242.24|17239.89|17239.89|0
1639735390000|2021-12-17 10:03:10|17240.81|17240.81|17239.87|17239.87|17240.81|17240.81|17239.87|17239.87|0
1639735440000|2021-12-17 10:04:00|17238.24|17238.24|17237.56|17237.56|17238.24|17238.24|17236.75|17236.75|0
1639735450000|2021-12-17 10:04:10|17238.06|17238.06|17238.88|17238.88|17238.88|17238.88|17237.24|17237.24|0
1639735460000|2021-12-17 10:04:20|17241.74|17241.74|17241.74|17241.74|17241.74|17241.74|17241.74|17241.74|0
1639735480000|2021-12-17 10:04:40|17240.92|17240.92|17240.92|17240.92|17240.92|17240.92|17240.92|17240.92|0
1639735490000|2021-12-17 10:04:50|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|17240.43|0
1639735500000|2021-12-17 10:05:00|17245|17245|17244.55|17244.55|17245.02|17245.02|17244.08|17244.08|0
1639735510000|2021-12-17 10:05:10|17245.02|17245.02|17245.02|17245.02|17245.02|17245.02|17245.02|17245.02|0
1639735530000|2021-12-17 10:05:30|17246.46|17246.46|17252.15|17252.15|17252.15|17252.15|17246.46|17246.46|0
1639735540000|2021-12-17 10:05:40|17252.62|17252.62|17253.81|17253.81|17255.44|17255.44|17252.62|17252.62|0
1639735550000|2021-12-17 10:05:50|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|17252.89|0
1639735560000|2021-12-17 10:06:00|17255.12|17255.12|17255.94|17255.94|17255.94|17255.94|17255.12|17255.12|0
1639735570000|2021-12-17 10:06:10|17257.77|17257.77|17257.77|17257.77|17257.77|17257.77|17257.77|17257.77|0
1639735590000|2021-12-17 10:06:30|17259.2|17259.2|17261.65|17261.65|17261.65|17261.65|17259.2|17259.2|0
1639735600000|2021-12-17 10:06:40|17262.21|17262.21|17261.1|17261.1|17262.21|17262.21|17261.1|17261.1|0
1639735610000|2021-12-17 10:06:50|17262.09|17262.09|17266.75|17266.75|17266.75|17266.75|17262.09|17262.09|0
1639735620000|2021-12-17 10:07:00|17267.66|17267.66|17267.87|17267.87|17268.69|17268.69|17267.66|17267.66|0
1639735630000|2021-12-17 10:07:10|17268.09|17268.09|17268.07|17268.07|17268.54|17268.54|17268.07|17268.07|0
1639735640000|2021-12-17 10:07:20|17268.89|17268.89|17268.89|17268.89|17268.89|17268.89|17268.68|17268.68|0
1639735650000|2021-12-17 10:07:30|17269.36|17269.36|17270.29|17270.29|17270.29|17270.29|17269.36|17269.36|0
1639735660000|2021-12-17 10:07:40|17270.51|17270.51|17271.45|17271.45|17271.45|17271.45|17270.51|17270.51|0
1639735680000|2021-12-17 10:08:00|17271.86|17271.86|17260.96|17260.96|17271.86|17271.86|17260.96|17260.96|0
1639735690000|2021-12-17 10:08:10|17261.78|17261.78|17259.23|17259.23|17261.78|17261.78|17259.23|17259.23|0
1639735700000|2021-12-17 10:08:20|17260.14|17260.14|17257.91|17257.91|17260.14|17260.14|17257.91|17257.91|0
1639735710000|2021-12-17 10:08:30|17257|17257|17257|17257|17257|17257|17257|17257|0
1639735730000|2021-12-17 10:08:50|17256.55|17256.55|17252.9|17252.9|17256.55|17256.55|17252.9|17252.9|0
1639735740000|2021-12-17 10:09:00|17251.78|17251.78|17251.78|17251.78|17251.78|17251.78|17251.78|17251.78|0
1639735750000|2021-12-17 10:09:10|17252.7|17252.7|17253.21|17253.21|17254.02|17254.02|17252.7|17252.7|0
1639735760000|2021-12-17 10:09:20|17253.7|17253.7|17250.88|17250.88|17253.7|17253.7|17250.88|17250.88|0
1639735780000|2021-12-17 10:09:40|17252.71|17252.71|17252.21|17252.21|17252.71|17252.71|17252.21|17252.21|0
1639735790000|2021-12-17 10:09:50|17251.59|17251.59|17251.13|17251.13|17251.59|17251.59|17251.13|17251.13|0
1639736100000|2021-12-17 10:15:00|17246.89|17246.89|17253.01|17253.01|17253.01|17253.01|17246.89|17246.89|0
1639736110000|2021-12-17 10:15:10|17251.13|17251.13|17244.7|17244.7|17253.01|17253.01|17238.17|17238.17|0
1639736120000|2021-12-17 10:15:20|17244.23|17244.23|17218.39|17218.39|17244.23|17244.23|17218.39|17218.39|0
1639736130000|2021-12-17 10:15:30|17217.06|17217.06|17210.22|17210.22|17217.79|17217.79|17204.9|17204.9|0
1639736140000|2021-12-17 10:15:40|17208.58|17208.58|17207.89|17207.89|17208.58|17208.58|17206.14|17206.14|0
1639736160000|2021-12-17 10:16:00|17202.78|17202.78|17194.76|17194.76|17202.78|17202.78|17194.76|17194.76|0
1639736170000|2021-12-17 10:16:10|17195.57|17195.57|17196.19|17196.19|17197.82|17197.82|17195.57|17195.57|0
1639736180000|2021-12-17 10:16:20|17193.37|17193.37|17193.37|17193.37|17193.37|17193.37|17193.37|17193.37|0
1639736190000|2021-12-17 10:16:30|17195.25|17195.25|17204.2|17204.2|17204.2|17204.2|17195.25|17195.25|0
1639736200000|2021-12-17 10:16:40|17206.65|17206.65|17207.56|17207.56|17207.56|17207.56|17206.65|17206.65|0
1639736210000|2021-12-17 10:16:50|17208.06|17208.06|17208.55|17208.55|17208.55|17208.55|17208.06|17208.06|0
1639736220000|2021-12-17 10:17:00|17211.9|17211.9|17221.57|17221.57|17221.96|17221.96|17211.9|17211.9|0
1639736230000|2021-12-17 10:17:10|17222.04|17222.04|17230.94|17230.94|17230.94|17230.94|17222.04|17222.04|0
1639736240000|2021-12-17 10:17:20|17231.5|17231.5|17237.01|17237.01|17237.01|17237.01|17231.5|17231.5|0
1639736250000|2021-12-17 10:17:30|17236.09|17236.09|17234.71|17234.71|17236.09|17236.09|17234.71|17234.71|0
1639736260000|2021-12-17 10:17:40|17233.79|17233.79|17234.71|17234.71|17234.71|17234.71|17232.88|17232.88|0
1639736270000|2021-12-17 10:17:50|17237.04|17237.04|17245.22|17245.22|17245.22|17245.22|17237.04|17237.04|0
1639736280000|2021-12-17 10:18:00|17249.79|17249.79|17252.15|17252.15|17252.15|17252.15|17249.79|17249.79|0
1639736290000|2021-12-17 10:18:10|17253.49|17253.49|17261.22|17261.22|17262.03|17262.03|17253.49|17253.49|0
1639736300000|2021-12-17 10:18:20|17262.16|17262.16|17257.68|17257.68|17262.16|17262.16|17257.68|17257.68|0
1639736310000|2021-12-17 10:18:30|17258.15|17258.15|17257.21|17257.21|17260.03|17260.03|17257.21|17257.21|0
1639736330000|2021-12-17 10:18:50|17258.12|17258.12|17254.68|17254.68|17258.12|17258.12|17254.68|17254.68|0
1639736340000|2021-12-17 10:19:00|17256.09|17256.09|17248.7|17248.7|17256.09|17256.09|17248.7|17248.7|0
1639736350000|2021-12-17 10:19:10|17250.53|17250.53|17243.27|17243.27|17251.44|17251.44|17239.61|17239.61|0
1639736360000|2021-12-17 10:19:20|17242.35|17242.35|17239.14|17239.14|17242.35|17242.35|17238.67|17238.67|0
1639736370000|2021-12-17 10:19:30|17238.67|17238.67|17237.04|17237.04|17239.58|17239.58|17237.04|17237.04|0
1639736380000|2021-12-17 10:19:40|17236.12|17236.12|17232.27|17232.27|17236.12|17236.12|17230.44|17230.44|0
1639736390000|2021-12-17 10:19:50|17230.44|17230.44|17233.71|17233.71|17237.36|17237.36|17230.44|17230.44|0
1639736400000|2021-12-17 10:20:00|17236.45|17236.45|17227.98|17227.98|17237.36|17237.36|17227.98|17227.98|0
1639736410000|2021-12-17 10:20:10|17229.8|17229.8|17228.89|17228.89|17233.46|17233.46|17228.89|17228.89|0
1639736420000|2021-12-17 10:20:20|17229.8|17229.8|17230.72|17230.72|17231.63|17231.63|17228.89|17228.89|0
1639736430000|2021-12-17 10:20:30|17229.8|17229.8|17227.35|17227.35|17229.8|17229.8|17227.35|17227.35|0
1639736440000|2021-12-17 10:20:40|17228.17|17228.17|17226.76|17226.76|17228.17|17228.17|17226.76|17226.76|0
1639736450000|2021-12-17 10:20:50|17229.5|17229.5|17227.57|17227.57|17230.32|17230.32|17227.57|17227.57|0
1639736460000|2021-12-17 10:21:00|17228.49|17228.49|17231.33|17231.33|17231.33|17231.33|17226.66|17226.66|0
1639736470000|2021-12-17 10:21:10|17232.14|17232.14|17231.33|17231.33|17232.14|17232.14|17231.15|17231.15|0
1639736480000|2021-12-17 10:21:20|17230.51|17230.51|17230.51|17230.51|17230.51|17230.51|17230.51|17230.51|0
1639736490000|2021-12-17 10:21:30|17233.06|17233.06|17233.15|17233.15|17233.97|17233.97|17232.34|17232.34|0
1639736500000|2021-12-17 10:21:40|17233.97|17233.97|17239.34|17239.34|17239.34|17239.34|17233.97|17233.97|0
1639736510000|2021-12-17 10:21:50|17240.15|17240.15|17239.34|17239.34|17240.15|17240.15|17239.34|17239.34|0
1639736520000|2021-12-17 10:22:00|17238.52|17238.52|17238.52|17238.52|17238.52|17238.52|17238.52|17238.52|0
1639736530000|2021-12-17 10:22:10|17237.7|17237.7|17237.7|17237.7|17237.7|17237.7|17237.7|17237.7|0
1639736540000|2021-12-17 10:22:20|17239.34|17239.34|17253.25|17253.25|17253.75|17253.75|17239.34|17239.34|0
1639736550000|2021-12-17 10:22:30|17254.37|17254.37|17269.5|17269.5|17271.32|17271.32|17254.37|17254.37|0
1639736560000|2021-12-17 10:22:40|17270.41|17270.41|17273.93|17273.93|17275.57|17275.57|17270.41|17270.41|0
1639736570000|2021-12-17 10:22:50|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|17274.75|0
1639736580000|2021-12-17 10:23:00|17275.57|17275.57|17274.75|17274.75|17275.57|17275.57|17274.75|17274.75|0
1639736590000|2021-12-17 10:23:10|17271.09|17271.09|17257.99|17257.99|17271.09|17271.09|17257.99|17257.99|0
1639736600000|2021-12-17 10:23:20|17260.22|17260.22|17261.16|17261.16|17261.33|17261.33|17259.7|17259.7|0
1639736620000|2021-12-17 10:23:40|17263.61|17263.61|17262.7|17262.7|17263.61|17263.61|17262.7|17262.7|0
1639736630000|2021-12-17 10:23:50|17264.52|17264.52|17263.71|17263.71|17266.35|17266.35|17263.71|17263.71|0
1639736640000|2021-12-17 10:24:00|17263.24|17263.24|17249.3|17249.3|17263.24|17263.24|17249.3|17249.3|0
1639736650000|2021-12-17 10:24:10|17248.48|17248.48|17248.95|17248.95|17248.95|17248.95|17248.48|17248.48|0
1639736660000|2021-12-17 10:24:20|17247.96|17247.96|17247.14|17247.14|17248.43|17248.43|17245.85|17245.85|0
1639736670000|2021-12-17 10:24:30|17244.27|17244.27|17243.8|17243.8|17244.27|17244.27|17243.8|17243.8|0
1639736680000|2021-12-17 10:24:40|17242.31|17242.31|17242.31|17242.31|17242.31|17242.31|17239.77|17239.77|0
1639736690000|2021-12-17 10:24:50|17241.5|17241.5|17241.59|17241.59|17243.23|17243.23|17241.5|17241.5|0
1639736700000|2021-12-17 10:25:00|17244.24|17244.24|17248.91|17248.91|17248.91|17248.91|17244.24|17244.24|0
1639736710000|2021-12-17 10:25:10|17249.73|17249.73|17250.23|17250.23|17250.23|17250.23|17249.73|17249.73|0
1639736720000|2021-12-17 10:25:20|17251.04|17251.04|17251.04|17251.04|17251.04|17251.04|17251.04|17251.04|0
1639736730000|2021-12-17 10:25:30|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|17251.96|0
1639736740000|2021-12-17 10:25:40|17258.24|17258.24|17260|17260|17260|17260|17258.24|17258.24|0
1639736750000|2021-12-17 10:25:50|17259.18|17259.18|17259.18|17259.18|17259.18|17259.18|17259.18|17259.18|0
1639736760000|2021-12-17 10:26:00|17260|17260|17260|17260|17260|17260|17260|17260|0
1639736790000|2021-12-17 10:26:30|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|17258.12|0
1639736800000|2021-12-17 10:26:40|17257.18|17257.18|17250.78|17250.78|17257.18|17257.18|17250.78|17250.78|0
1639736820000|2021-12-17 10:27:00|17253.18|17253.18|17248.19|17248.19|17253.18|17253.18|17248.19|17248.19|0
1639736830000|2021-12-17 10:27:10|17244.59|17244.59|17243.21|17243.21|17244.59|17244.59|17243.21|17243.21|0
1639736840000|2021-12-17 10:27:20|17239.56|17239.56|17240.05|17240.05|17240.05|17240.05|17239.56|17239.56|0
1639736850000|2021-12-17 10:27:30|17239.14|17239.14|17241.88|17241.88|17243.71|17243.71|17239.14|17239.14|0
1639736860000|2021-12-17 10:27:40|17239.43|17239.43|17241.98|17241.98|17241.98|17241.98|17239.43|17239.43|0
1639736880000|2021-12-17 10:28:00|17240.57|17240.57|17239.75|17239.75|17240.57|17240.57|17239.75|17239.75|0
1639736890000|2021-12-17 10:28:10|17240.66|17240.66|17240.66|17240.66|17240.66|17240.66|17240.66|17240.66|0
1639736910000|2021-12-17 10:28:30|17241.58|17241.58|17240.66|17240.66|17241.58|17241.58|17240.66|17240.66|0
1639736920000|2021-12-17 10:28:40|17239.75|17239.75|17239.75|17239.75|17239.75|17239.75|17239.75|17239.75|0
1639736930000|2021-12-17 10:28:50|17240.66|17240.66|17240.66|17240.66|17240.66|17240.66|17240.66|17240.66|0
1639736940000|2021-12-17 10:29:00|17238.8|17238.8|17238.8|17238.8|17238.8|17238.8|17238.8|17238.8|0
1639736960000|2021-12-17 10:29:20|17239.27|17239.27|17239.09|17239.09|17240.09|17240.09|17239.09|17239.09|0
1639736990000|2021-12-17 10:29:50|17238.18|17238.18|17238.18|17238.18|17238.18|17238.18|17238.18|17238.18|0
1639737000000|2021-12-17 10:30:00|17237.27|17237.27|17238.18|17238.18|17238.18|17238.18|17237.27|17237.27|0
1639737020000|2021-12-17 10:30:20|17237.71|17237.71|17224.4|17224.4|17237.71|17237.71|17224.4|17224.4|0
1639737060000|2021-12-17 10:31:00|17223.41|17223.41|17223.41|17223.41|17223.41|17223.41|17223.41|17223.41|0
1639737070000|2021-12-17 10:31:10|17222.46|17222.46|17222.46|17222.46|17222.46|17222.46|17222.46|17222.46|0
1639737100000|2021-12-17 10:31:40|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|17221.97|0
1639737130000|2021-12-17 10:32:10|17221.05|17221.05|17221.05|17221.05|17221.05|17221.05|17221.05|17221.05|0
1639737140000|2021-12-17 10:32:20|17222|17222|17223.43|17223.43|17223.43|17223.43|17222|17222|0
1639737160000|2021-12-17 10:32:40|17220.19|17220.19|17220.19|17220.19|17220.19|17220.19|17220.19|17220.19|0
1639737170000|2021-12-17 10:32:50|17220.66|17220.66|17220.66|17220.66|17220.66|17220.66|17220.66|17220.66|0
1639737180000|2021-12-17 10:33:00|17219.72|17219.72|17217.13|17217.13|17219.72|17219.72|17217.13|17217.13|0
1639737190000|2021-12-17 10:33:10|17216.64|17216.64|17215.74|17215.74|17216.64|17216.64|17215.74|17215.74|0
1639737210000|2021-12-17 10:33:30|17214.51|17214.51|17205.3|17205.3|17214.51|17214.51|17205.3|17205.3|0
1639737220000|2021-12-17 10:33:40|17203.81|17203.81|17202.88|17202.88|17203.81|17203.81|17202.88|17202.88|0
1639737240000|2021-12-17 10:34:00|17201.96|17201.96|17201.05|17201.05|17201.96|17201.96|17201.05|17201.05|0
1639737260000|2021-12-17 10:34:20|17201.87|17201.87|17201.04|17201.04|17201.87|17201.87|17201.04|17201.04|0
1639737270000|2021-12-17 10:34:30|17201.86|17201.86|17201.86|17201.86|17201.86|17201.86|17201.86|17201.86|0
1639737300000|2021-12-17 10:35:00|17200.43|17200.43|17200.25|17200.25|17202.33|17202.33|17200.25|17200.25|0
1639737330000|2021-12-17 10:35:30|17200.05|17200.05|17199.23|17199.23|17200.05|17200.05|17199.23|17199.23|0
1639737340000|2021-12-17 10:35:40|17198.67|17198.67|17198.67|17198.67|17198.67|17198.67|17198.67|17198.67|0
1639737360000|2021-12-17 10:36:00|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|17198.2|0
1639737370000|2021-12-17 10:36:10|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|17197.73|0
1639737380000|2021-12-17 10:36:20|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|17196.79|0
1639737390000|2021-12-17 10:36:30|17198.22|17198.22|17193.03|17193.03|17198.22|17198.22|17193.03|17193.03|0
1639737400000|2021-12-17 10:36:40|17191.61|17191.61|17190.7|17190.7|17191.61|17191.61|17190.7|17190.7|0
1639737410000|2021-12-17 10:36:50|17191.61|17191.61|17192.53|17192.53|17193.44|17193.44|17191.61|17191.61|0
1639737430000|2021-12-17 10:37:10|17190.7|17190.7|17188.87|17188.87|17190.7|17190.7|17188.87|17188.87|0
1639737440000|2021-12-17 10:37:20|17183.14|17183.14|17183.14|17183.14|17183.14|17183.14|17183.14|17183.14|0
1639737450000|2021-12-17 10:37:30|17181.51|17181.51|17181.51|17181.51|17181.51|17181.51|17181.51|17181.51|0
1639737460000|2021-12-17 10:37:40|17179.28|17179.28|17176.93|17176.93|17179.28|17179.28|17176.93|17176.93|0
1639737480000|2021-12-17 10:38:00|17179.16|17179.16|17186.1|17186.1|17186.1|17186.1|17179.16|17179.16|0
1639737510000|2021-12-17 10:38:30|17183.88|17183.88|17183.88|17183.88|17183.88|17183.88|17183.88|17183.88|0
1639737520000|2021-12-17 10:38:40|17183.4|17183.4|17183.4|17183.4|17183.4|17183.4|17183.4|17183.4|0
1639737570000|2021-12-17 10:39:30|17182.85|17182.85|17182.29|17182.29|17182.85|17182.85|17182.29|17182.29|0
1639737580000|2021-12-17 10:39:40|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|17180.86|0
1639737590000|2021-12-17 10:39:50|17181.67|17181.67|17183.16|17183.16|17183.16|17183.16|17181.67|17181.67|0
1639737600000|2021-12-17 10:40:00|17184.08|17184.08|17184.08|17184.08|17184.08|17184.08|17184.08|17184.08|0
1639737610000|2021-12-17 10:40:10|17181.72|17181.72|17181.72|17181.72|17181.72|17181.72|17181.72|17181.72|0
1639737640000|2021-12-17 10:40:40|17182.64|17182.64|17179.9|17179.9|17182.64|17182.64|17179.9|17179.9|0
1639737650000|2021-12-17 10:40:50|17180.84|17180.84|17180.33|17180.33|17180.84|17180.84|17178.1|17178.1|0
1639737680000|2021-12-17 10:41:20|17181.74|17181.74|17181.74|17181.74|17181.74|17181.74|17181.74|17181.74|0
1639737690000|2021-12-17 10:41:30|17183.57|17183.57|17186.88|17186.88|17186.88|17186.88|17183.57|17183.57|0
1639737700000|2021-12-17 10:41:40|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|17187.35|0
1639737710000|2021-12-17 10:41:50|17188.38|17188.38|17188.38|17188.38|17188.38|17188.38|17188.38|17188.38|0
1639737720000|2021-12-17 10:42:00|17187.88|17187.88|17195.43|17195.43|17195.43|17195.43|17187.88|17187.88|0
1639737730000|2021-12-17 10:42:10|17193.2|17193.2|17193.2|17193.2|17193.2|17193.2|17193.2|17193.2|0
1639737740000|2021-12-17 10:42:20|17191.56|17191.56|17192.03|17192.03|17192.03|17192.03|17191.56|17191.56|0
1639737750000|2021-12-17 10:42:30|17192.5|17192.5|17193.44|17193.44|17193.44|17193.44|17192.5|17192.5|0
1639737760000|2021-12-17 10:42:40|17192.53|17192.53|17192.53|17192.53|17192.53|17192.53|17192.53|17192.53|0
1639737770000|2021-12-17 10:42:50|17190.7|17190.7|17181.34|17181.34|17190.7|17190.7|17181.34|17181.34|0
1639737780000|2021-12-17 10:43:00|17182.26|17182.26|17182.26|17182.26|17182.26|17182.26|17182.26|17182.26|0
1639737790000|2021-12-17 10:43:10|17180.43|17180.43|17180.53|17180.53|17181.34|17181.34|17180.43|17180.43|0
1639737800000|2021-12-17 10:43:20|17179.61|17179.61|17180.53|17180.53|17180.53|17180.53|17179.61|17179.61|0
1639737810000|2021-12-17 10:43:30|17181.44|17181.44|17181.44|17181.44|17181.44|17181.44|17181.44|17181.44|0
1639737820000|2021-12-17 10:43:40|17180.53|17180.53|17178.7|17178.7|17180.53|17180.53|17178.7|17178.7|0
1639737830000|2021-12-17 10:43:50|17177.79|17177.79|17177.79|17177.79|17177.79|17177.79|17177.79|17177.79|0
1639737840000|2021-12-17 10:44:00|17176.96|17176.96|17178.49|17178.49|17178.49|17178.49|17176.96|17176.96|0
1639737850000|2021-12-17 10:44:10|17177.58|17177.58|17176.47|17176.47|17178.49|17178.49|17176.47|17176.47|0
1639737860000|2021-12-17 10:44:20|17177.38|17177.38|17173.82|17173.82|17177.38|17177.38|17173.82|17173.82|0
1639737880000|2021-12-17 10:44:40|17174.74|17174.74|17171.87|17171.87|17174.74|17174.74|17171.87|17171.87|0
1639737890000|2021-12-17 10:44:50|17170.04|17170.04|17175.13|17175.13|17178.39|17178.39|17170.04|17170.04|0
1639737900000|2021-12-17 10:45:00|17176.04|17176.04|17174.61|17174.61|17176.04|17176.04|17172.78|17172.78|0
1639737910000|2021-12-17 10:45:10|17175.11|17175.11|17175.11|17175.11|17175.11|17175.11|17175.11|17175.11|0
1639737920000|2021-12-17 10:45:20|17174.19|17174.19|17174.19|17174.19|17174.19|17174.19|17174.19|17174.19|0
1639737930000|2021-12-17 10:45:30|17175.63|17175.63|17172|17172|17175.63|17175.63|17172|17172|0
1639737940000|2021-12-17 10:45:40|17169.14|17169.14|17162.1|17162.1|17169.14|17169.14|17162.01|17162.01|0
1639737950000|2021-12-17 10:45:50|17160.22|17160.22|17159.99|17159.99|17160.22|17160.22|17159.99|17159.99|0
1639737960000|2021-12-17 10:46:00|17158.5|17158.5|17161.21|17161.21|17161.21|17161.21|17158.01|17158.01|0
1639737970000|2021-12-17 10:46:10|17160.3|17160.3|17159.39|17159.39|17160.3|17160.3|17159.39|17159.39|0
1639738000000|2021-12-17 10:46:40|17156.65|17156.65|17154.04|17154.04|17156.65|17156.65|17154.04|17154.04|0
1639738010000|2021-12-17 10:46:50|17151.3|17151.3|17148.24|17148.24|17151.3|17151.3|17148.24|17148.24|0
1639738020000|2021-12-17 10:47:00|17149.05|17149.05|17154.66|17154.66|17154.66|17154.66|17149.05|17149.05|0
1639738030000|2021-12-17 10:47:10|17155.57|17155.57|17150.81|17150.81|17155.57|17155.57|17150.81|17150.81|0
1639738040000|2021-12-17 10:47:20|17149.89|17149.89|17149.89|17149.89|17149.89|17149.89|17149.89|17149.89|0
1639738050000|2021-12-17 10:47:30|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|17148.98|0
1639738060000|2021-12-17 10:47:40|17149.43|17149.43|17149.92|17149.92|17149.92|17149.92|17149.43|17149.43|0
1639738070000|2021-12-17 10:47:50|17150.74|17150.74|17149.73|17149.73|17150.74|17150.74|17148.91|17148.91|0
1639738080000|2021-12-17 10:48:00|17150.64|17150.64|17146.17|17146.17|17150.64|17150.64|17146.17|17146.17|0
1639738090000|2021-12-17 10:48:10|17145.26|17145.26|17145.26|17145.26|17145.26|17145.26|17145.26|17145.26|0
1639738100000|2021-12-17 10:48:20|17151.65|17151.65|17151.65|17151.65|17151.65|17151.65|17149.83|17149.83|0
1639738110000|2021-12-17 10:48:30|17150.74|17150.74|17148.99|17148.99|17151.73|17151.73|17148.99|17148.99|0
1639738120000|2021-12-17 10:48:40|17150.82|17150.82|17148.08|17148.08|17150.82|17150.82|17148.08|17148.08|0
1639738130000|2021-12-17 10:48:50|17147.67|17147.67|17149.49|17149.49|17149.49|17149.49|17147.67|17147.67|0
1639738140000|2021-12-17 10:49:00|17151.22|17151.22|17151.89|17151.89|17155.3|17155.3|17151.22|17151.22|0
1639738150000|2021-12-17 10:49:10|17152.8|17152.8|17152.8|17152.8|17152.8|17152.8|17152.8|17152.8|0
1639738160000|2021-12-17 10:49:20|17153.27|17153.27|17151.82|17151.82|17153.74|17153.74|17149.99|17149.99|0
1639738170000|2021-12-17 10:49:30|17149.99|17149.99|17152.73|17152.73|17152.73|17152.73|17149.99|17149.99|0
1639738180000|2021-12-17 10:49:40|17152.51|17152.51|17149.77|17149.77|17152.51|17152.51|17149.77|17149.77|0
1639738190000|2021-12-17 10:49:50|17148.78|17148.78|17166.04|17166.04|17166.04|17166.04|17148.28|17148.28|0
1639738200000|2021-12-17 10:50:00|17162.46|17162.46|17169.78|17169.78|17169.78|17169.78|17161.08|17161.08|0
1639738210000|2021-12-17 10:50:10|17170.7|17170.7|17185.39|17185.39|17186.59|17186.59|17168.87|17168.87|0
1639738220000|2021-12-17 10:50:20|17186.31|17186.31|17196.82|17196.82|17202.49|17202.49|17186.31|17186.31|0
1639738230000|2021-12-17 10:50:30|17201.58|17201.58|17204.03|17204.03|17204.03|17204.03|17199.84|17199.84|0
1639738240000|2021-12-17 10:50:40|17201.8|17201.8|17208.45|17208.45|17208.45|17208.45|17200.25|17200.25|0
1639738250000|2021-12-17 10:50:50|17207.99|17207.99|17209.06|17209.06|17214.49|17214.49|17207.17|17207.17|0
1639738260000|2021-12-17 10:51:00|17210.31|17210.31|17208.47|17208.47|17210.31|17210.31|17207.31|17207.31|0
1639738270000|2021-12-17 10:51:10|17208.94|17208.94|17206.06|17206.06|17212.13|17212.13|17206.06|17206.06|0
1639738280000|2021-12-17 10:51:20|17207|17207|17205.6|17205.6|17212.77|17212.77|17205.57|17205.57|0
1639738290000|2021-12-17 10:51:30|17208.16|17208.16|17205.79|17205.79|17210.54|17210.54|17205.79|17205.79|0
1639738300000|2021-12-17 10:51:40|17204|17204|17209.65|17209.65|17212.73|17212.73|17202.1|17202.1|0
1639738310000|2021-12-17 10:51:50|17209.16|17209.16|17212.54|17212.54|17213.1|17213.1|17209.12|17209.12|0
1639738320000|2021-12-17 10:52:00|17205.11|17205.11|17199.93|17199.93|17205.11|17205.11|17199.01|17199.01|0
1639738330000|2021-12-17 10:52:10|17200.84|17200.84|17205.69|17205.69|17212.36|17212.36|17200.84|17200.84|0
1639738340000|2021-12-17 10:52:20|17207.51|17207.51|17211.5|17211.5|17214.19|17214.19|17206.6|17206.6|0
1639738350000|2021-12-17 10:52:30|17207.51|17207.51|17207.25|17207.25|17207.51|17207.51|17203.35|17203.35|0
1639738360000|2021-12-17 10:52:40|17206.02|17206.02|17204.94|17204.94|17212.88|17212.88|17204.94|17204.94|0
1639738370000|2021-12-17 10:52:50|17203.51|17203.51|17213.14|17213.14|17213.14|17213.14|17203.51|17203.51|0
1639738380000|2021-12-17 10:53:00|17209.53|17209.53|17208.59|17208.59|17209.53|17209.53|17204.45|17204.45|0
1639738390000|2021-12-17 10:53:10|17209.4|17209.4|17207.08|17207.08|17216.24|17216.24|17207.08|17207.08|0
1639738400000|2021-12-17 10:53:20|17206.52|17206.52|17211.52|17211.52|17211.52|17211.52|17203.1|17203.1|0
1639738410000|2021-12-17 10:53:30|17206.18|17206.18|17206.23|17206.23|17206.23|17206.23|17203.44|17203.44|0
1639738420000|2021-12-17 10:53:40|17205.74|17205.74|17209.46|17209.46|17213.55|17213.55|17204.92|17204.92|0
1639738430000|2021-12-17 10:53:50|17210.38|17210.38|17214.91|17214.91|17215.03|17215.03|17209.56|17209.56|0
1639738440000|2021-12-17 10:54:00|17210.34|17210.34|17210.38|17210.38|17210.38|17210.38|17207.57|17207.57|0
1639738450000|2021-12-17 10:54:10|17208.75|17208.75|17208.99|17208.99|17216.56|17216.56|17207.08|17207.08|0
1639738460000|2021-12-17 10:54:20|17211.78|17211.78|17220.46|17220.46|17220.46|17220.46|17211.43|17211.43|0
1639738470000|2021-12-17 10:54:30|17209.09|17209.09|17213.78|17213.78|17215.72|17215.72|17209.09|17209.09|0
1639738480000|2021-12-17 10:54:40|17213.32|17213.32|17215.4|17215.4|17222.39|17222.39|17213.32|17213.32|0
1639738490000|2021-12-17 10:54:50|17216.22|17216.22|17225.33|17225.33|17225.33|17225.33|17216.22|17216.22|0
1639738500000|2021-12-17 10:55:00|17214.78|17214.78|17220.88|17220.88|17220.88|17220.88|17214.78|17214.78|0
1639738510000|2021-12-17 10:55:10|17225.33|17225.33|17216.73|17216.73|17226.29|17226.29|17216.73|17216.73|0
1639738520000|2021-12-17 10:55:20|17217.73|17217.73|17231.64|17231.64|17231.64|17231.64|17217.73|17217.73|0
1639738530000|2021-12-17 10:55:30|17224.89|17224.89|17231|17231|17231|17231|17224.89|17224.89|0
1639738540000|2021-12-17 10:55:40|17230.07|17230.07|17227.11|17227.11|17234.57|17234.57|17227.11|17227.11|0
1639738550000|2021-12-17 10:55:50|17225.88|17225.88|17231.45|17231.45|17231.45|17231.45|17221.8|17221.8|0
1639738560000|2021-12-17 10:56:00|17219.28|17219.28|17225.94|17225.94|17227.84|17227.84|17219.28|17219.28|0
1639738570000|2021-12-17 10:56:10|17227.87|17227.87|17218.88|17218.88|17230.3|17230.3|17217.17|17217.17|0
1639738580000|2021-12-17 10:56:20|17217.47|17217.47|17223.83|17223.83|17223.83|17223.83|17214.6|17214.6|0
1639738590000|2021-12-17 10:56:30|17220.54|17220.54|17220.81|17220.81|17220.81|17220.81|17219.32|17219.32|0
1639738600000|2021-12-17 10:56:40|17219.99|17219.99|17218.68|17218.68|17226.39|17226.39|17218.68|17218.68|0
1639738610000|2021-12-17 10:56:50|17223.73|17223.73|17227.69|17227.69|17227.69|17227.69|17223.73|17223.73|0
1639738620000|2021-12-17 10:57:00|17224.98|17224.98|17218.83|17218.83|17224.98|17224.98|17218.83|17218.83|0
1639738630000|2021-12-17 10:57:10|17218.6|17218.6|17212.95|17212.95|17222.9|17222.9|17212.95|17212.95|0
1639738640000|2021-12-17 10:57:20|17211.3|17211.3|17219.74|17219.74|17219.74|17219.74|17210.19|17210.19|0
1639738650000|2021-12-17 10:57:30|17212.82|17212.82|17216.73|17216.73|17216.73|17216.73|17211.52|17211.52|0
1639738660000|2021-12-17 10:57:40|17216.26|17216.26|17213.79|17213.79|17219.43|17219.43|17209.58|17209.58|0
1639738670000|2021-12-17 10:57:50|17212.97|17212.97|17218.15|17218.15|17218.15|17218.15|17208.4|17208.4|0
1639738680000|2021-12-17 10:58:00|17206.34|17206.34|17219.05|17219.05|17219.05|17219.05|17206.34|17206.34|0
1639738690000|2021-12-17 10:58:10|17222.71|17222.71|17220.33|17220.33|17231.04|17231.04|17219.66|17219.66|0
1639738700000|2021-12-17 10:58:20|17221.73|17221.73|17244.45|17244.45|17244.45|17244.45|17221.73|17221.73|0
1639738710000|2021-12-17 10:58:30|17239.64|17239.64|17240.02|17240.02|17240.02|17240.02|17233.57|17233.57|0
1639738720000|2021-12-17 10:58:40|17236.73|17236.73|17230.69|17230.69|17239.9|17239.9|17229.87|17229.87|0
1639738730000|2021-12-17 10:58:50|17229.2|17229.2|17234.99|17234.99|17243.43|17243.43|17229.2|17229.2|0
1639738740000|2021-12-17 10:59:00|17237.72|17237.72|17234.06|17234.06|17237.72|17237.72|17233.02|17233.02|0
1639738750000|2021-12-17 10:59:10|17231.61|17231.61|17230.39|17230.39|17238.96|17238.96|17230.39|17230.39|0
1639738760000|2021-12-17 10:59:20|17234.62|17234.62|17235.62|17235.62|17236.44|17236.44|17229.38|17229.38|0
1639738770000|2021-12-17 10:59:30|17233.74|17233.74|17225.44|17225.44|17233.74|17233.74|17224.06|17224.06|0
1639738780000|2021-12-17 10:59:40|17229.19|17229.19|17231.81|17231.81|17234.58|17234.58|17226.63|17226.63|0
1639738790000|2021-12-17 10:59:50|17234.16|17234.16|17237.67|17237.67|17237.67|17237.67|17233.54|17233.54|0
1639738800000|2021-12-17 11:00:00|17236.09|17236.09|17233.59|17233.59|17236.09|17236.09|17226.19|17226.19|0
1639738820000|2021-12-17 11:00:20|17233.37|17233.37|17233.15|17233.15|17233.37|17233.37|17233.15|17233.15|0
1639738840000|2021-12-17 11:00:40|17234.56|17234.56|17226.45|17226.45|17234.56|17234.56|17226.45|17226.45|0
1639738860000|2021-12-17 11:01:00|17225.96|17225.96|17225.96|17225.96|17225.96|17225.96|17225.96|17225.96|0
1639738870000|2021-12-17 11:01:10|17226.43|17226.43|17224.79|17224.79|17226.43|17226.43|17224.79|17224.79|0
1639738880000|2021-12-17 11:01:20|17223.96|17223.96|17228.67|17228.67|17228.67|17228.67|17222.13|17222.13|0
1639738890000|2021-12-17 11:01:30|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|17225.81|0
1639738910000|2021-12-17 11:01:50|17225.34|17225.34|17225.34|17225.34|17225.34|17225.34|17225.34|17225.34|0
1639738920000|2021-12-17 11:02:00|17224.52|17224.52|17221.78|17221.78|17224.52|17224.52|17221.78|17221.78|0
1639738930000|2021-12-17 11:02:10|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|17221.29|0
1639738940000|2021-12-17 11:02:20|17219.65|17219.65|17218.02|17218.02|17219.65|17219.65|17218.02|17218.02|0
1639738950000|2021-12-17 11:02:30|17219.65|17219.65|17219.65|17219.65|17219.65|17219.65|17219.65|17219.65|0
1639738960000|2021-12-17 11:02:40|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|17218.02|0
1639738970000|2021-12-17 11:02:50|17215.67|17215.67|17202.99|17202.99|17215.67|17215.67|17202.99|17202.99|0
1639738980000|2021-12-17 11:03:00|17202.05|17202.05|17200.38|17200.38|17202.05|17202.05|17200.38|17200.38|0
1639739000000|2021-12-17 11:03:20|17199.47|17199.47|17199.47|17199.47|17199.47|17199.47|17199.47|17199.47|0
1639739010000|2021-12-17 11:03:30|17197.02|17197.02|17185.72|17185.72|17197.02|17197.02|17185.72|17185.72|0
1639739020000|2021-12-17 11:03:40|17184.09|17184.09|17184.56|17184.56|17184.56|17184.56|17184.09|17184.09|0
1639739040000|2021-12-17 11:04:00|17185.03|17185.03|17184.01|17184.01|17185.03|17185.03|17183.05|17183.05|0
1639739050000|2021-12-17 11:04:10|17182.19|17182.19|17182.19|17182.19|17182.19|17182.19|17182.19|17182.19|0
1639739100000|2021-12-17 11:05:00|17181.96|17181.96|17181.96|17181.96|17181.96|17181.96|17181.96|17181.96|0
1639739110000|2021-12-17 11:05:10|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|17179.22|0
1639739150000|2021-12-17 11:05:50|17176.96|17176.96|17176.96|17176.96|17176.96|17176.96|17176.96|17176.96|0
1639739160000|2021-12-17 11:06:00|17172.73|17172.73|17172.73|17172.73|17172.73|17172.73|17172.73|17172.73|0
1639739170000|2021-12-17 11:06:10|17171.32|17171.32|17172.61|17172.61|17172.61|17172.61|17171.32|17171.32|0
1639739190000|2021-12-17 11:06:30|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|17173.08|0
1639739200000|2021-12-17 11:06:40|17174.71|17174.71|17178.91|17178.91|17178.91|17178.91|17174.71|17174.71|0
1639739210000|2021-12-17 11:06:50|17178.1|17178.1|17177.16|17177.16|17178.1|17178.1|17177.16|17177.16|0
1639739220000|2021-12-17 11:07:00|17176.16|17176.16|17166.62|17166.62|17176.16|17176.16|17166.62|17166.62|0
1639739230000|2021-12-17 11:07:10|17167.44|17167.44|17167.44|17167.44|17167.44|17167.44|17167.44|17167.44|0
1639739240000|2021-12-17 11:07:20|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|17166.45|0
1639739290000|2021-12-17 11:08:10|17166.92|17166.92|17166.92|17166.92|17166.92|17166.92|17166.92|17166.92|0
1639739300000|2021-12-17 11:08:20|17166.3|17166.3|17167.73|17167.73|17167.73|17167.73|17166.3|17166.3|0
1639739320000|2021-12-17 11:08:40|17164.08|17164.08|17164.08|17164.08|17164.08|17164.08|17164.08|17164.08|0
1639739350000|2021-12-17 11:09:10|17164.75|17164.75|17165.66|17165.66|17165.66|17165.66|17164.75|17164.75|0
1639739360000|2021-12-17 11:09:20|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|17165.17|0
1639739370000|2021-12-17 11:09:30|17164.35|17164.35|17163.53|17163.53|17164.35|17164.35|17163.53|17163.53|0
1639739400000|2021-12-17 11:10:00|17164.97|17164.97|17165.93|17165.93|17166.4|17166.4|17164.97|17164.97|0
1639739410000|2021-12-17 11:10:10|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1639739440000|2021-12-17 11:10:40|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|17165.93|0
1639739460000|2021-12-17 11:11:00|17164.5|17164.5|17163.59|17163.59|17164.5|17164.5|17163.59|17163.59|0
1639739580000|2021-12-17 11:13:00|17161.26|17161.26|17161.26|17161.26|17161.26|17161.26|17161.26|17161.26|0
1639739590000|2021-12-17 11:13:10|17160.34|17160.34|17161.28|17161.28|17161.28|17161.28|17160.34|17160.34|0
1639739600000|2021-12-17 11:13:20|17160.37|17160.37|17155.87|17155.87|17160.37|17160.37|17151.57|17151.57|0
1639739610000|2021-12-17 11:13:30|17154.43|17154.43|17158.73|17158.73|17158.73|17158.73|17154.43|17154.43|0
1639739630000|2021-12-17 11:13:50|17160.46|17160.46|17160.46|17160.46|17160.46|17160.46|17160.46|17160.46|0
1639739690000|2021-12-17 11:14:50|17163.33|17163.33|17161.18|17161.18|17163.33|17163.33|17161.18|17161.18|0
1639739720000|2021-12-17 11:15:20|17161.99|17161.99|17161.99|17161.99|17161.99|17161.99|17161.99|17161.99|0
1639739730000|2021-12-17 11:15:30|17163.43|17163.43|17163.43|17163.43|17163.43|17163.43|17163.43|17163.43|0
1639739740000|2021-12-17 11:15:40|17162.61|17162.61|17162.61|17162.61|17162.61|17162.61|17162.61|17162.61|0
1639739760000|2021-12-17 11:16:00|17166.26|17166.26|17169.45|17169.45|17169.45|17169.45|17166.26|17166.26|0
1639739770000|2021-12-17 11:16:10|17167.78|17167.78|17167.22|17167.22|17167.78|17167.78|17167.22|17167.22|0
1639739820000|2021-12-17 11:17:00|17166.41|17166.41|17168.24|17168.24|17168.24|17168.24|17166.41|17166.41|0
1639739880000|2021-12-17 11:18:00|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|17166.75|0
1639739900000|2021-12-17 11:18:20|17165.31|17165.31|17165.31|17165.31|17165.31|17165.31|17165.31|17165.31|0
1639739910000|2021-12-17 11:18:30|17165.81|17165.81|17165.81|17165.81|17165.81|17165.81|17165.81|17165.81|0
1639739920000|2021-12-17 11:18:40|17164.87|17164.87|17165.81|17165.81|17165.81|17165.81|17164.87|17164.87|0
1639739930000|2021-12-17 11:18:50|17166.92|17166.92|17169.99|17169.99|17169.99|17169.99|17166.92|17166.92|0
1639739940000|2021-12-17 11:19:00|17168.58|17168.58|17167.91|17167.91|17168.58|17168.58|17167.91|17167.91|0
1639739950000|2021-12-17 11:19:10|17167.69|17167.69|17167.69|17167.69|17167.69|17167.69|17167.69|17167.69|0
1639739960000|2021-12-17 11:19:20|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|17167.13|0
1639739970000|2021-12-17 11:19:30|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|17166.22|0
1639739980000|2021-12-17 11:19:40|17165.99|17165.99|17166.46|17166.46|17166.46|17166.46|17165.99|17165.99|0
1639739990000|2021-12-17 11:19:50|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|17165.65|0
1639740000000|2021-12-17 11:20:00|17166.64|17166.64|17166.64|17166.64|17166.64|17166.64|17166.17|17166.17|0
1639740030000|2021-12-17 11:20:30|17167.11|17167.11|17167.61|17167.61|17167.61|17167.61|17166.64|17166.64|0
1639740040000|2021-12-17 11:20:40|17168.08|17168.08|17168.63|17168.63|17168.63|17168.63|17168.08|17168.08|0
1639740080000|2021-12-17 11:21:20|17170.07|17170.07|17170.48|17170.48|17170.48|17170.48|17170.07|17170.07|0
1639740100000|2021-12-17 11:21:40|17171.3|17171.3|17169.67|17169.67|17171.3|17171.3|17169.67|17169.67|0
1639740110000|2021-12-17 11:21:50|17168.85|17168.85|17168.85|17168.85|17168.85|17168.85|17168.85|17168.85|0
1639740130000|2021-12-17 11:22:10|17169.67|17169.67|17169.67|17169.67|17169.67|17169.67|17169.67|17169.67|0
1639740140000|2021-12-17 11:22:20|17171.1|17171.1|17171.1|17171.1|17171.1|17171.1|17171.1|17171.1|0
1639740180000|2021-12-17 11:23:00|17173.74|17173.74|17174.3|17174.3|17174.86|17174.86|17173.74|17173.74|0
1639740200000|2021-12-17 11:23:20|17173.83|17173.83|17173.83|17173.83|17173.83|17173.83|17173.83|17173.83|0
1639740220000|2021-12-17 11:23:40|17174.32|17174.32|17174.32|17174.32|17174.32|17174.32|17174.32|17174.32|0
1639740230000|2021-12-17 11:23:50|17177.19|17177.19|17178.01|17178.01|17178.01|17178.01|17177.19|17177.19|0
1639740240000|2021-12-17 11:24:00|17178.94|17178.94|17182.68|17182.68|17182.68|17182.68|17178.94|17178.94|0
1639740250000|2021-12-17 11:24:10|17183.49|17183.49|17183.49|17183.49|17183.49|17183.49|17183.49|17183.49|0
1639740300000|2021-12-17 11:25:00|17182.55|17182.55|17181.61|17181.61|17182.55|17182.55|17181.61|17181.61|0
1639740310000|2021-12-17 11:25:10|17181.83|17181.83|17181.83|17181.83|17181.83|17181.83|17181.83|17181.83|0
1639740320000|2021-12-17 11:25:20|17181.36|17181.36|17181.36|17181.36|17181.36|17181.36|17181.36|17181.36|0
1639740360000|2021-12-17 11:26:00|17186.85|17186.85|17185.93|17185.93|17186.85|17186.85|17185.93|17185.93|0
1639740380000|2021-12-17 11:26:20|17187.36|17187.36|17187.36|17187.36|17187.36|17187.36|17187.36|17187.36|0
1639740390000|2021-12-17 11:26:30|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|17188.28|0
1639740420000|2021-12-17 11:27:00|17187.36|17187.36|17188.8|17188.8|17190.23|17190.23|17181.63|17181.63|0
1639740430000|2021-12-17 11:27:10|17189.35|17189.35|17189.26|17189.26|17189.35|17189.35|17188.44|17188.44|0
1639740450000|2021-12-17 11:27:30|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|17190.2|0
1639740470000|2021-12-17 11:27:50|17191.02|17191.02|17191.02|17191.02|17191.02|17191.02|17191.02|17191.02|0
1639740500000|2021-12-17 11:28:20|17190.46|17190.46|17190.46|17190.46|17190.46|17190.46|17190.46|17190.46|0
1639740520000|2021-12-17 11:28:40|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|17192.29|0
1639740540000|2021-12-17 11:29:00|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|17193.1|0
1639740570000|2021-12-17 11:29:30|17191.67|17191.67|17193.5|17193.5|17193.5|17193.5|17191.67|17191.67|0
1639740600000|2021-12-17 11:30:00|17193.99|17193.99|17193.44|17193.44|17193.99|17193.99|17193.44|17193.44|0
1639740650000|2021-12-17 11:30:50|17193.93|17193.93|17193.93|17193.93|17193.93|17193.93|17193.93|17193.93|0
1639740690000|2021-12-17 11:31:30|17193.37|17193.37|17193.37|17193.37|17193.37|17193.37|17193.37|17193.37|0
1639740700000|2021-12-17 11:31:40|17190.31|17190.31|17189.41|17189.41|17190.31|17190.31|17189.41|17189.41|0
1639740710000|2021-12-17 11:31:50|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|0
1639740740000|2021-12-17 11:32:20|17188.04|17188.04|17187.57|17187.57|17188.04|17188.04|17187.1|17187.1|0
1639740760000|2021-12-17 11:32:40|17188.19|17188.19|17185.45|17185.45|17188.19|17188.19|17185.45|17185.45|0
1639740780000|2021-12-17 11:33:00|17184.63|17184.63|17183.81|17183.81|17184.63|17184.63|17183.81|17183.81|0
1639740800000|2021-12-17 11:33:20|17183.26|17183.26|17183.26|17183.26|17183.26|17183.26|17183.26|17183.26|0
1639740830000|2021-12-17 11:33:50|17183.73|17183.73|17183.73|17183.73|17183.73|17183.73|17183.73|17183.73|0
1639740840000|2021-12-17 11:34:00|17182.73|17182.73|17177.7|17177.7|17182.73|17182.73|17177.7|17177.7|0
1639740850000|2021-12-17 11:34:10|17179.13|17179.13|17179.13|17179.13|17179.13|17179.13|17179.13|17179.13|0
1639740890000|2021-12-17 11:34:50|17179.95|17179.95|17180.42|17180.42|17180.42|17180.42|17179.95|17179.95|0
1639740940000|2021-12-17 11:35:40|17179.5|17179.5|17179.5|17179.5|17179.5|17179.5|17179.5|17179.5|0
1639741030000|2021-12-17 11:37:10|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|17175.71|0
1639741040000|2021-12-17 11:37:20|17175.15|17175.15|17174.65|17174.65|17175.15|17175.15|17174.65|17174.65|0
1639741110000|2021-12-17 11:38:30|17173.24|17173.24|17173.24|17173.24|17173.24|17173.24|17173.24|17173.24|0
1639741120000|2021-12-17 11:38:40|17174.18|17174.18|17174.18|17174.18|17174.18|17174.18|17174.18|17174.18|0
1639741140000|2021-12-17 11:39:00|17177.05|17177.05|17183.29|17183.29|17183.74|17183.74|17177.05|17177.05|0
1639741150000|2021-12-17 11:39:10|17184.22|17184.22|17188.61|17188.61|17188.61|17188.61|17184.22|17184.22|0
1639741160000|2021-12-17 11:39:20|17187.18|17187.18|17186.36|17186.36|17187.18|17187.18|17186.36|17186.36|0
1639741180000|2021-12-17 11:39:40|17187.48|17187.48|17187.22|17187.22|17188.03|17188.03|17187.22|17187.22|0
1639741200000|2021-12-17 11:40:00|17189.04|17189.04|17189.04|17189.04|17189.04|17189.04|17189.04|17189.04|0
1639741210000|2021-12-17 11:40:10|17188.49|17188.49|17188.49|17188.49|17188.49|17188.49|17188.49|17188.49|0
1639741220000|2021-12-17 11:40:20|17187.05|17187.05|17187.05|17187.05|17187.05|17187.05|17187.05|17187.05|0
1639741280000|2021-12-17 11:41:20|17187.97|17187.97|17187.97|17187.97|17187.97|17187.97|17187.97|17187.97|0
1639741310000|2021-12-17 11:41:50|17189.8|17189.8|17190.61|17190.61|17190.61|17190.61|17189.8|17189.8|0
1639741360000|2021-12-17 11:42:40|17192.04|17192.04|17192.04|17192.04|17192.04|17192.04|17192.04|17192.04|0
1639741400000|2021-12-17 11:43:20|17193.87|17193.87|17193.87|17193.87|17193.87|17193.87|17193.87|17193.87|0
1639741430000|2021-12-17 11:43:50|17196.74|17196.74|17202.34|17202.34|17202.34|17202.34|17196.74|17196.74|0
1639741440000|2021-12-17 11:44:00|17203.77|17203.77|17203.77|17203.77|17203.77|17203.77|17203.77|17203.77|0
1639741450000|2021-12-17 11:44:10|17202.86|17202.86|17199.99|17199.99|17202.86|17202.86|17199.99|17199.99|0
1639741530000|2021-12-17 11:45:30|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|17199.53|0
1639741560000|2021-12-17 11:46:00|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|17195.57|0
1639741570000|2021-12-17 11:46:10|17196.69|17196.69|17196.69|17196.69|17196.69|17196.69|17196.69|17196.69|0
1639741600000|2021-12-17 11:46:40|17196.28|17196.28|17196.28|17196.28|17196.28|17196.28|17196.28|17196.28|0
1639741630000|2021-12-17 11:47:10|17195.16|17195.16|17195.16|17195.16|17195.16|17195.16|17195.16|17195.16|0
1639741670000|2021-12-17 11:47:50|17195.98|17195.98|17195.98|17195.98|17195.98|17195.98|17195.98|17195.98|0
1639741770000|2021-12-17 11:49:30|17195.51|17195.51|17194.08|17194.08|17195.51|17195.51|17194.08|17194.08|0
1639741780000|2021-12-17 11:49:40|17193.26|17193.26|17193.26|17193.26|17193.26|17193.26|17193.26|17193.26|0
1639741850000|2021-12-17 11:50:50|17193.73|17193.73|17195.24|17195.24|17195.24|17195.24|17192.81|17192.81|0
1639741860000|2021-12-17 11:51:00|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|17196.18|0
1639741870000|2021-12-17 11:51:10|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|17195.19|0
1639741890000|2021-12-17 11:51:30|17194.7|17194.7|17194.17|17194.17|17195.11|17195.11|17194.17|17194.17|0
1639741910000|2021-12-17 11:51:50|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|0
1639741920000|2021-12-17 11:52:00|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|17198.94|0
1639741950000|2021-12-17 11:52:30|17198.12|17198.12|17198.12|17198.12|17198.12|17198.12|17198.12|17198.12|0
1639741970000|2021-12-17 11:52:50|17200.9|17200.9|17200.9|17200.9|17200.9|17200.9|17200.9|17200.9|0
1639742000000|2021-12-17 11:53:20|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|17200.43|0
1639742040000|2021-12-17 11:54:00|17200.9|17200.9|17200.9|17200.9|17200.9|17200.9|17200.9|17200.9|0
1639742050000|2021-12-17 11:54:10|17200.29|17200.29|17200.29|17200.29|17200.29|17200.29|17200.29|17200.29|0
1639742090000|2021-12-17 11:54:50|17204.59|17204.59|17206.08|17206.08|17206.08|17206.08|17204.59|17204.59|0
1639742210000|2021-12-17 11:56:50|17205.61|17205.61|17205.61|17205.61|17205.61|17205.61|17205.61|17205.61|0
1639742240000|2021-12-17 11:57:20|17206.52|17206.52|17205.7|17205.7|17206.52|17206.52|17205.7|17205.7|0
1639742250000|2021-12-17 11:57:30|17206.64|17206.64|17206.64|17206.64|17206.64|17206.64|17206.64|17206.64|0
1639742300000|2021-12-17 11:58:20|17205.65|17205.65|17205.65|17205.65|17205.65|17205.65|17205.65|17205.65|0
1639742320000|2021-12-17 11:58:40|17204.83|17204.83|17204.83|17204.83|17204.83|17204.83|17204.83|17204.83|0
1639742340000|2021-12-17 11:59:00|17205.5|17205.5|17205.95|17205.95|17205.95|17205.95|17205.5|17205.5|0
1639742380000|2021-12-17 11:59:40|17208.74|17208.74|17210.93|17210.93|17210.93|17210.93|17208.74|17208.74|0
1639742400000|2021-12-17 12:00:00|17211.4|17211.4|17212.63|17212.63|17212.63|17212.63|17211.4|17211.4|0
1639742410000|2021-12-17 12:00:10|17214.26|17214.26|17214.26|17214.26|17214.26|17214.26|17214.26|17214.26|0
1639742430000|2021-12-17 12:00:30|17215.7|17215.7|17218.44|17218.44|17218.44|17218.44|17215.7|17215.7|0
1639742440000|2021-12-17 12:00:40|17216.21|17216.21|17216.21|17216.21|17216.21|17216.21|17216.21|17216.21|0
1639742470000|2021-12-17 12:01:10|17217.14|17217.14|17217.14|17217.14|17217.14|17217.14|17217.14|17217.14|0
1639742490000|2021-12-17 12:01:30|17219.67|17219.67|17224.16|17224.16|17224.16|17224.16|17219.67|17219.67|0
1639742500000|2021-12-17 12:01:40|17226.1|17226.1|17225.6|17225.6|17226.1|17226.1|17225.6|17225.6|0
1639742510000|2021-12-17 12:01:50|17225.13|17225.13|17225.13|17225.13|17225.13|17225.13|17225.13|17225.13|0
1639742520000|2021-12-17 12:02:00|17225.6|17225.6|17227.95|17227.95|17227.95|17227.95|17225.6|17225.6|0
1639742550000|2021-12-17 12:02:30|17233.9|17233.9|17232.96|17232.96|17233.9|17233.9|17232.96|17232.96|0
1639742580000|2021-12-17 12:03:00|17234.94|17234.94|17234.82|17234.82|17234.94|17234.94|17234|17234|0
1639742600000|2021-12-17 12:03:20|17233.18|17233.18|17233.18|17233.18|17233.18|17233.18|17233.18|17233.18|0
1639742640000|2021-12-17 12:04:00|17234.86|17234.86|17234.3|17234.3|17234.86|17234.86|17234.3|17234.3|0
1639742650000|2021-12-17 12:04:10|17233.83|17233.83|17233.83|17233.83|17233.83|17233.83|17233.83|17233.83|0
1639742700000|2021-12-17 12:05:00|17234.05|17234.05|17219.11|17219.11|17234.05|17234.05|17219.11|17219.11|0
1639742710000|2021-12-17 12:05:10|17218.67|17218.67|17218.67|17218.67|17218.67|17218.67|17218.67|17218.67|0
1639742730000|2021-12-17 12:05:30|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|0
1639742740000|2021-12-17 12:05:40|17217.89|17217.89|17217.89|17217.89|17217.89|17217.89|17217.89|17217.89|0
1639742830000|2021-12-17 12:07:10|17219.52|17219.52|17219.52|17219.52|17219.52|17219.52|17219.52|17219.52|0
1639742850000|2021-12-17 12:07:30|17220.63|17220.63|17219.22|17219.22|17220.63|17220.63|17219.22|17219.22|0
1639742930000|2021-12-17 12:08:50|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|17218.41|0
1639742940000|2021-12-17 12:09:00|17217.94|17217.94|17217.94|17217.94|17217.94|17217.94|17217.94|17217.94|0
1639742960000|2021-12-17 12:09:20|17217.47|17217.47|17217.47|17217.47|17217.47|17217.47|17217.47|17217.47|0
1639743010000|2021-12-17 12:10:10|17218.41|17218.41|17218.88|17218.88|17218.88|17218.88|17218.41|17218.41|0
1639743030000|2021-12-17 12:10:30|17218.38|17218.38|17217.83|17217.83|17218.38|17218.38|17217.83|17217.83|0
1639743040000|2021-12-17 12:10:40|17217.33|17217.33|17217.33|17217.33|17217.33|17217.33|17217.33|17217.33|0
1639743050000|2021-12-17 12:10:50|17216.83|17216.83|17215.4|17215.4|17216.83|17216.83|17215.4|17215.4|0
1639743060000|2021-12-17 12:11:00|17217.23|17217.23|17217.23|17217.23|17217.23|17217.23|17217.23|17217.23|0
1639743070000|2021-12-17 12:11:10|17216.11|17216.11|17216.67|17216.67|17216.67|17216.67|17216.11|17216.11|0
1639743080000|2021-12-17 12:11:20|17213.81|17213.81|17213.81|17213.81|17213.81|17213.81|17213.81|17213.81|0
1639743110000|2021-12-17 12:11:50|17213.34|17213.34|17213.9|17213.9|17213.9|17213.9|17213.34|17213.34|0
1639743140000|2021-12-17 12:12:20|17213.08|17213.08|17212.17|17212.17|17213.08|17213.08|17212.17|17212.17|0
1639743180000|2021-12-17 12:13:00|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|17212.64|0
1639743210000|2021-12-17 12:13:30|17209.55|17209.55|17209.55|17209.55|17209.55|17209.55|17209.55|17209.55|0
1639743220000|2021-12-17 12:13:40|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|17208.74|0
1639743240000|2021-12-17 12:14:00|17208.29|17208.29|17207.79|17207.79|17208.29|17208.29|17207.79|17207.79|0
1639743250000|2021-12-17 12:14:10|17207.32|17207.32|17207.32|17207.32|17207.32|17207.32|17207.32|17207.32|0
1639743300000|2021-12-17 12:15:00|17209.15|17209.15|17205.01|17205.01|17209.15|17209.15|17205.01|17205.01|0
1639743310000|2021-12-17 12:15:10|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|17204.2|0
1639743320000|2021-12-17 12:15:20|17203.7|17203.7|17198.09|17198.09|17203.7|17203.7|17198.09|17198.09|0
1639743330000|2021-12-17 12:15:30|17196.68|17196.68|17195.45|17195.45|17196.68|17196.68|17195.45|17195.45|0
1639743360000|2021-12-17 12:16:00|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|17196.36|0
1639743380000|2021-12-17 12:16:20|17194.54|17194.54|17194.54|17194.54|17194.54|17194.54|17194.54|17194.54|0
1639743430000|2021-12-17 12:17:10|17193.72|17193.72|17194.19|17194.19|17194.19|17194.19|17193.72|17193.72|0
1639743440000|2021-12-17 12:17:20|17194.69|17194.69|17194.69|17194.69|17194.69|17194.69|17194.69|17194.69|0
1639743470000|2021-12-17 12:17:50|17191.82|17191.82|17191.79|17191.79|17191.82|17191.82|17191.79|17191.79|0
1639743480000|2021-12-17 12:18:00|17190.98|17190.98|17188.28|17188.28|17190.98|17190.98|17188.28|17188.28|0
1639743490000|2021-12-17 12:18:10|17188.49|17188.49|17191.35|17191.35|17191.35|17191.35|17188.49|17188.49|0
1639743510000|2021-12-17 12:18:30|17192.3|17192.3|17192.3|17192.3|17192.3|17192.3|17192.3|17192.3|0
1639743520000|2021-12-17 12:18:40|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|17191.82|0
1639743540000|2021-12-17 12:19:00|17193.26|17193.26|17193.26|17193.26|17193.26|17193.26|17193.26|17193.26|0
1639743560000|2021-12-17 12:19:20|17192.85|17192.85|17192.85|17192.85|17192.85|17192.85|17192.85|17192.85|0
1639743570000|2021-12-17 12:19:30|17191.41|17191.41|17191.41|17191.41|17191.41|17191.41|17191.41|17191.41|0
1639743580000|2021-12-17 12:19:40|17190.74|17190.74|17189.31|17189.31|17190.74|17190.74|17189.31|17189.31|0
1639743590000|2021-12-17 12:19:50|17190.74|17190.74|17190.74|17190.74|17190.74|17190.74|17190.74|17190.74|0
1639743600000|2021-12-17 12:20:00|17190.52|17190.52|17188.86|17188.86|17190.52|17190.52|17188.86|17188.86|0
1639743640000|2021-12-17 12:20:40|17188.4|17188.4|17188.4|17188.4|17188.4|17188.4|17188.4|17188.4|0
1639743660000|2021-12-17 12:21:00|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|17188.86|0
1639743670000|2021-12-17 12:21:10|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|17187.43|0
1639743700000|2021-12-17 12:21:40|17186.62|17186.62|17187.43|17187.43|17187.43|17187.43|17186.62|17186.62|0
1639743720000|2021-12-17 12:22:00|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|0
1639743730000|2021-12-17 12:22:10|17185.44|17185.44|17185.44|17185.44|17185.44|17185.44|17185.44|17185.44|0
1639743740000|2021-12-17 12:22:20|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|17186.87|0
1639743770000|2021-12-17 12:22:50|17187.79|17187.79|17187.79|17187.79|17187.79|17187.79|17187.79|17187.79|0
1639743780000|2021-12-17 12:23:00|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|17187.32|0
1639743790000|2021-12-17 12:23:10|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|17188.43|0
1639743800000|2021-12-17 12:23:20|17188.9|17188.9|17188.9|17188.9|17188.9|17188.9|17188.9|17188.9|0
1639743810000|2021-12-17 12:23:30|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|17187.27|0
1639743820000|2021-12-17 12:23:40|17185.44|17185.44|17186.36|17186.36|17186.36|17186.36|17184.53|17184.53|0
1639743840000|2021-12-17 12:24:00|17187.17|17187.17|17187.17|17187.17|17187.17|17187.17|17187.17|17187.17|0
1639743870000|2021-12-17 12:24:30|17184.41|17184.41|17185.82|17185.82|17185.82|17185.82|17184.41|17184.41|0
1639743880000|2021-12-17 12:24:40|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|17186.29|0
1639743890000|2021-12-17 12:24:50|17185.82|17185.82|17185.82|17185.82|17185.82|17185.82|17185.82|17185.82|0
1639743900000|2021-12-17 12:25:00|17186.81|17186.81|17188.3|17188.3|17189.22|17189.22|17186.81|17186.81|0
1639743920000|2021-12-17 12:25:20|17187.31|17187.31|17188.22|17188.22|17190.05|17190.05|17187.31|17187.31|0
1639743930000|2021-12-17 12:25:30|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|17187.23|0
1639743940000|2021-12-17 12:25:40|17187.73|17187.73|17186.32|17186.32|17187.73|17187.73|17186.32|17186.32|0
1639743950000|2021-12-17 12:25:50|17185.82|17185.82|17185.82|17185.82|17185.82|17185.82|17185.82|17185.82|0
1639743960000|2021-12-17 12:26:00|17186.29|17186.29|17186.79|17186.79|17186.79|17186.79|17186.29|17186.29|0
1639743970000|2021-12-17 12:26:10|17185.35|17185.35|17179.94|17179.94|17185.35|17185.35|17179.94|17179.94|0
1639744030000|2021-12-17 12:27:10|17179.47|17179.47|17179.47|17179.47|17179.47|17179.47|17179.47|17179.47|0
1639744050000|2021-12-17 12:27:30|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|17178.65|0
1639744060000|2021-12-17 12:27:40|17181.52|17181.52|17181.52|17181.52|17181.99|17181.99|17181.52|17181.52|0
1639744070000|2021-12-17 12:27:50|17183.15|17183.15|17189.2|17189.2|17189.2|17189.2|17183.15|17183.15|0
1639744080000|2021-12-17 12:28:00|17190.69|17190.69|17190.69|17190.69|17190.69|17190.69|17190.69|17190.69|0
1639744090000|2021-12-17 12:28:10|17193.56|17193.56|17193.56|17193.56|17193.56|17193.56|17193.56|17193.56|0
1639744110000|2021-12-17 12:28:30|17195.44|17195.44|17194.5|17194.5|17195.44|17195.44|17194.5|17194.5|0
1639744120000|2021-12-17 12:28:40|17194.03|17194.03|17193.56|17193.56|17194.03|17194.03|17193.56|17193.56|0
1639744130000|2021-12-17 12:28:50|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|17194.03|0
1639744150000|2021-12-17 12:29:10|17193.53|17193.53|17193.53|17193.53|17193.53|17193.53|17193.53|17193.53|0
1639744160000|2021-12-17 12:29:20|17194|17194|17193.51|17193.51|17194|17194|17193.51|17193.51|0
1639744170000|2021-12-17 12:29:30|17193.01|17193.01|17193.01|17193.01|17193.01|17193.01|17193.01|17193.01|0
1639744180000|2021-12-17 12:29:40|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|17192.02|0
1639744190000|2021-12-17 12:29:50|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|17191.52|0
1639744200000|2021-12-17 12:30:00|17192.34|17192.34|17194.17|17194.17|17194.17|17194.17|17192.34|17192.34|0
1639744210000|2021-12-17 12:30:10|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|17193.25|0
1639744220000|2021-12-17 12:30:20|17193.46|17193.46|17193.46|17193.46|17193.46|17193.46|17193.46|17193.46|0
1639744260000|2021-12-17 12:31:00|17192.54|17192.54|17187.03|17187.03|17192.54|17192.54|17187.03|17187.03|0
1639744270000|2021-12-17 12:31:10|17186.09|17186.09|17187.01|17187.01|17187.01|17187.01|17186.09|17186.09|0
1639744280000|2021-12-17 12:31:20|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|17185.37|0
1639744320000|2021-12-17 12:32:00|17184.26|17184.26|17180.05|17180.05|17184.26|17184.26|17180.05|17180.05|0
1639744330000|2021-12-17 12:32:10|17179.33|17179.33|17178.91|17178.91|17179.33|17179.33|17178.44|17178.44|0
1639744340000|2021-12-17 12:32:20|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|17179.82|0
1639744370000|2021-12-17 12:32:50|17180.29|17180.29|17181.96|17181.96|17181.96|17181.96|17180.29|17180.29|0
1639744400000|2021-12-17 12:33:20|17180.53|17180.53|17177.66|17177.66|17180.53|17180.53|17177.66|17177.66|0
1639744410000|2021-12-17 12:33:30|17175.28|17175.28|17174.34|17174.34|17175.28|17175.28|17174.34|17174.34|0
1639744420000|2021-12-17 12:33:40|17175.77|17175.77|17175.77|17175.77|17175.77|17175.77|17175.77|17175.77|0
1639744430000|2021-12-17 12:33:50|17176.24|17176.24|17175.77|17175.77|17176.24|17176.24|17175.77|17175.77|0
1639744440000|2021-12-17 12:34:00|17172.5|17172.5|17154.72|17154.72|17172.5|17172.5|17150.94|17150.94|0
1639744450000|2021-12-17 12:34:10|17155.66|17155.66|17155.54|17155.54|17155.66|17155.66|17154.43|17154.43|0
1639744460000|2021-12-17 12:34:20|17154.6|17154.6|17156.96|17156.96|17156.96|17156.96|17154.04|17154.04|0
1639744470000|2021-12-17 12:34:30|17158.43|17158.43|17158.85|17158.85|17159.85|17159.85|17158.43|17158.43|0
1639744480000|2021-12-17 12:34:40|17157.86|17157.86|17157.86|17157.86|17157.86|17157.86|17157.86|17157.86|0
1639744500000|2021-12-17 12:35:00|17159.29|17159.29|17161.28|17161.28|17161.28|17161.28|17159.29|17159.29|0
1639744510000|2021-12-17 12:35:10|17162.61|17162.61|17168.48|17168.48|17168.48|17168.48|17162.61|17162.61|0
1639744520000|2021-12-17 12:35:20|17167.66|17167.66|17167.66|17167.66|17167.66|17167.66|17167.66|17167.66|0
1639744530000|2021-12-17 12:35:30|17167.45|17167.45|17169.21|17169.21|17169.7|17169.7|17167.45|17167.45|0
1639744550000|2021-12-17 12:35:50|17169.7|17169.7|17169.7|17169.7|17169.7|17169.7|17169.7|17169.7|0
1639744560000|2021-12-17 12:36:00|17171.58|17171.58|17172.7|17172.7|17172.7|17172.7|17171.58|17171.58|0
1639744570000|2021-12-17 12:36:10|17174.53|17174.53|17175.34|17175.34|17175.34|17175.34|17174.53|17174.53|0
1639744580000|2021-12-17 12:36:20|17176.58|17176.58|17176.58|17176.58|17176.58|17176.58|17176.58|17176.58|0
1639744590000|2021-12-17 12:36:30|17178.01|17178.01|17177.1|17177.1|17178.01|17178.01|17177.1|17177.1|0
1639744640000|2021-12-17 12:37:20|17177.3|17177.3|17177.3|17177.3|17177.3|17177.3|17177.3|17177.3|0
1639744650000|2021-12-17 12:37:30|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|0
1639744680000|2021-12-17 12:38:00|17176.24|17176.24|17174.41|17174.41|17176.24|17176.24|17174.41|17174.41|0
1639744690000|2021-12-17 12:38:10|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|17176.76|0
1639744700000|2021-12-17 12:38:20|17175.82|17175.82|17175.82|17175.82|17175.82|17175.82|17175.82|17175.82|0
1639744710000|2021-12-17 12:38:30|17173.37|17173.37|17173.37|17173.37|17173.37|17173.37|17173.37|17173.37|0
1639744760000|2021-12-17 12:39:20|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|17172.43|0
1639744780000|2021-12-17 12:39:40|17171|17171|17172.43|17172.43|17172.43|17172.43|17171|17171|0
1639744800000|2021-12-17 12:40:00|17173.86|17173.86|17173.86|17173.86|17173.86|17173.86|17173.86|17173.86|0
1639744810000|2021-12-17 12:40:10|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|17175.35|0
1639744850000|2021-12-17 12:40:50|17172.49|17172.49|17171.05|17171.05|17172.49|17172.49|17171.05|17171.05|0
1639744860000|2021-12-17 12:41:00|17171.97|17171.97|17164.42|17164.42|17171.97|17171.97|17164.42|17164.42|0
1639744890000|2021-12-17 12:41:30|17163.92|17163.92|17163.92|17163.92|17163.92|17163.92|17163.92|17163.92|0
1639744900000|2021-12-17 12:41:40|17165.35|17165.35|17165.35|17165.35|17165.35|17165.35|17165.35|17165.35|0
1639744920000|2021-12-17 12:42:00|17163.53|17163.53|17165.88|17165.88|17165.88|17165.88|17163.53|17163.53|0
1639744950000|2021-12-17 12:42:30|17162.1|17162.1|17162.71|17162.71|17162.71|17162.71|17162.1|17162.1|0
1639744960000|2021-12-17 12:42:40|17161.89|17161.89|17161.89|17161.89|17161.89|17161.89|17161.89|17161.89|0
1639744970000|2021-12-17 12:42:50|17160.95|17160.95|17160.48|17160.48|17160.95|17160.95|17160.48|17160.48|0
1639744990000|2021-12-17 12:43:10|17160.95|17160.95|17160.95|17160.95|17160.95|17160.95|17160.95|17160.95|0
1639745000000|2021-12-17 12:43:20|17162.62|17162.62|17162.62|17162.62|17162.62|17162.62|17162.62|17162.62|0
1639745020000|2021-12-17 12:43:40|17161.51|17161.51|17161.51|17161.51|17161.51|17161.51|17161.51|17161.51|0
1639745060000|2021-12-17 12:44:20|17162.32|17162.32|17162.32|17162.32|17162.32|17162.32|17162.32|17162.32|0
1639745070000|2021-12-17 12:44:30|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|17163.15|0
1639745090000|2021-12-17 12:44:50|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|17163.96|0
1639745100000|2021-12-17 12:45:00|17163.15|17163.15|17164.09|17164.09|17164.09|17164.09|17163.15|17163.15|0
1639745120000|2021-12-17 12:45:20|17163.62|17163.62|17163.62|17163.62|17163.62|17163.62|17163.62|17163.62|0
1639745130000|2021-12-17 12:45:30|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|17162.71|0
1639745160000|2021-12-17 12:46:00|17161.89|17161.89|17163.32|17163.32|17163.32|17163.32|17161.89|17161.89|0
1639745180000|2021-12-17 12:46:20|17162.38|17162.38|17163.65|17163.65|17164.21|17164.21|17162.38|17162.38|0
1639745200000|2021-12-17 12:46:40|17162.98|17162.98|17162.98|17162.98|17162.98|17162.98|17162.98|17162.98|0
1639745220000|2021-12-17 12:47:00|17163.48|17163.48|17161.18|17161.18|17163.48|17163.48|17161.18|17161.18|0
1639745230000|2021-12-17 12:47:10|17160.24|17160.24|17157.49|17157.49|17160.24|17160.24|17157.49|17157.49|0
1639745240000|2021-12-17 12:47:20|17157|17157|17158.85|17158.85|17158.85|17158.85|17157|17157|0
1639745250000|2021-12-17 12:47:30|17157.94|17157.94|17156.5|17156.5|17157.94|17157.94|17156.5|17156.5|0
1639745260000|2021-12-17 12:47:40|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|0
1639745300000|2021-12-17 12:48:20|17155.83|17155.83|17155.83|17155.83|17155.83|17155.83|17155.83|17155.83|0
1639745310000|2021-12-17 12:48:30|17154.4|17154.4|17155.83|17155.83|17155.83|17155.83|17154.4|17154.4|0
1639745320000|2021-12-17 12:48:40|17154.92|17154.92|17150.22|17150.22|17154.92|17154.92|17150.22|17150.22|0
1639745330000|2021-12-17 12:48:50|17149.29|17149.29|17149.29|17149.29|17149.29|17149.29|17149.29|17149.29|0
1639745350000|2021-12-17 12:49:10|17147.66|17147.66|17143.44|17143.44|17147.66|17147.66|17143.44|17143.44|0
1639745360000|2021-12-17 12:49:20|17141.61|17141.61|17140.62|17140.62|17141.61|17141.61|17140.62|17140.62|0
1639745370000|2021-12-17 12:49:30|17139.18|17139.18|17138.07|17138.07|17139.18|17139.18|17136.14|17136.14|0
1639745380000|2021-12-17 12:49:40|17137.25|17137.25|17135.94|17135.94|17137.25|17137.25|17135.94|17135.94|0
1639745390000|2021-12-17 12:49:50|17134.5|17134.5|17134.5|17134.5|17134.5|17134.5|17134.5|17134.5|0
1639745400000|2021-12-17 12:50:00|17134.03|17134.03|17134.03|17134.03|17134.03|17134.03|17134.03|17134.03|0
1639745430000|2021-12-17 12:50:30|17133.12|17133.12|17128.84|17128.84|17133.12|17133.12|17128.84|17128.84|0
1639745450000|2021-12-17 12:50:50|17127.38|17127.38|17125.95|17125.95|17127.38|17127.38|17125.95|17125.95|0
1639745460000|2021-12-17 12:51:00|17124.96|17124.96|17124.03|17124.03|17124.96|17124.96|17124.03|17124.03|0
1639745500000|2021-12-17 12:51:40|17122.91|17122.91|17121.28|17121.28|17122.91|17122.91|17121.28|17121.28|0
1639745590000|2021-12-17 12:53:10|17124.55|17124.55|17124.55|17124.55|17124.55|17124.55|17124.55|17124.55|0
1639745600000|2021-12-17 12:53:20|17123.73|17123.73|17123.73|17123.73|17123.73|17123.73|17123.73|17123.73|0
1639745630000|2021-12-17 12:53:50|17121.38|17121.38|17120.91|17120.91|17121.38|17121.38|17120.91|17120.91|0
1639745650000|2021-12-17 12:54:10|17120.44|17120.44|17120.44|17120.44|17120.44|17120.44|17120.44|17120.44|0
1639745670000|2021-12-17 12:54:30|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|17118.8|0
1639745690000|2021-12-17 12:54:50|17117.37|17117.37|17116.55|17116.55|17117.37|17117.37|17116.55|17116.55|0
1639745710000|2021-12-17 12:55:10|17117.49|17117.49|17118.93|17118.93|17118.93|17118.93|17117.49|17117.49|0
1639745720000|2021-12-17 12:55:20|17118.7|17118.7|17115.84|17115.84|17118.7|17118.7|17115.84|17115.84|0
1639745740000|2021-12-17 12:55:40|17118.7|17118.7|17118.7|17118.7|17118.7|17118.7|17118.7|17118.7|0
1639745780000|2021-12-17 12:56:20|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|17118.23|0
1639745790000|2021-12-17 12:56:30|17119.67|17119.67|17124.95|17124.95|17124.95|17124.95|17119.67|17119.67|0
1639745810000|2021-12-17 12:56:50|17126.94|17126.94|17127.43|17127.43|17127.43|17127.43|17126.94|17126.94|0
1639745820000|2021-12-17 12:57:00|17128.35|17128.35|17129.28|17129.28|17129.78|17129.78|17128.35|17128.35|0
1639745840000|2021-12-17 12:57:20|17128.29|17128.29|17128.29|17128.29|17128.29|17128.29|17128.29|17128.29|0
1639745860000|2021-12-17 12:57:40|17127.35|17127.35|17124.09|17124.09|17127.35|17127.35|17122.66|17122.66|0
1639745880000|2021-12-17 12:58:00|17125|17125|17125|17125|17125|17125|17125|17125|0
1639745910000|2021-12-17 12:58:30|17129.7|17129.7|17129.7|17129.7|17129.7|17129.7|17129.7|17129.7|0
1639745930000|2021-12-17 12:58:50|17130.17|17130.17|17130.17|17130.17|17130.17|17130.17|17130.17|17130.17|0
1639745940000|2021-12-17 12:59:00|17131.11|17131.11|17131.11|17131.11|17131.11|17131.11|17131.11|17131.11|0
1639745960000|2021-12-17 12:59:20|17130.17|17130.17|17130.17|17130.17|17130.17|17130.17|17130.17|17130.17|0
1639745980000|2021-12-17 12:59:40|17130.66|17130.66|17128.11|17128.11|17130.66|17130.66|17128.11|17128.11|0
1639745990000|2021-12-17 12:59:50|17126.68|17126.68|17125.77|17125.77|17126.68|17126.68|17125.77|17125.77|0
1639746010000|2021-12-17 13:00:10|17126.58|17126.58|17126.58|17126.58|17126.58|17126.58|17126.58|17126.58|0
1639746020000|2021-12-17 13:00:20|17127.14|17127.14|17127.14|17127.14|17127.14|17127.14|17127.14|17127.14|0
1639746050000|2021-12-17 13:00:50|17123.46|17123.46|17123.46|17123.46|17123.46|17123.46|17123.46|17123.46|0
1639746060000|2021-12-17 13:01:00|17122.99|17122.99|17122.99|17122.99|17122.99|17122.99|17122.99|17122.99|0
1639746120000|2021-12-17 13:02:00|17121.87|17121.87|17124.93|17124.93|17124.93|17124.93|17121.87|17121.87|0
1639746130000|2021-12-17 13:02:10|17126.36|17126.36|17122.19|17122.19|17126.36|17126.36|17122.19|17122.19|0
1639746150000|2021-12-17 13:02:30|17122.66|17122.66|17124.39|17124.39|17124.39|17124.39|17122.66|17122.66|0
1639746160000|2021-12-17 13:02:40|17124.85|17124.85|17128.54|17128.54|17128.54|17128.54|17124.85|17124.85|0
1639746170000|2021-12-17 13:02:50|17129.45|17129.45|17129.45|17129.45|17129.45|17129.45|17129.45|17129.45|0
1639746180000|2021-12-17 13:03:00|17127.62|17127.62|17127.62|17127.62|17127.62|17127.62|17127.62|17127.62|0
1639746200000|2021-12-17 13:03:20|17127.15|17127.15|17125.72|17125.72|17127.15|17127.15|17125.72|17125.72|0
1639746210000|2021-12-17 13:03:30|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|17125.25|0
1639746220000|2021-12-17 13:03:40|17124.58|17124.58|17124.58|17124.58|17124.58|17124.58|17124.58|17124.58|0
1639746240000|2021-12-17 13:04:00|17123.59|17123.59|17125.32|17125.32|17125.32|17125.32|17123.59|17123.59|0
1639746260000|2021-12-17 13:04:20|17126.73|17126.73|17127.37|17127.37|17127.37|17127.37|17126.7|17126.7|0
1639746270000|2021-12-17 13:04:30|17128.19|17128.19|17131.63|17131.63|17132.18|17132.18|17128.19|17128.19|0
1639746280000|2021-12-17 13:04:40|17135.92|17135.92|17135.92|17135.92|17135.92|17135.92|17135.92|17135.92|0
1639746290000|2021-12-17 13:04:50|17136.4|17136.4|17137.81|17137.81|17137.81|17137.81|17136.4|17136.4|0
1639746300000|2021-12-17 13:05:00|17137.25|17137.25|17140.51|17140.51|17140.51|17140.51|17137.25|17137.25|0
1639746360000|2021-12-17 13:06:00|17134.82|17134.82|17132.92|17132.92|17134.82|17134.82|17132.38|17132.38|0
1639746390000|2021-12-17 13:06:30|17134.35|17134.35|17134.35|17134.35|17134.35|17134.35|17134.35|17134.35|0
1639746420000|2021-12-17 13:07:00|17133.88|17133.88|17126.52|17126.52|17133.88|17133.88|17126.52|17126.52|0
1639746430000|2021-12-17 13:07:10|17125.7|17125.7|17125.7|17125.7|17125.7|17125.7|17125.7|17125.7|0
1639746450000|2021-12-17 13:07:30|17127.14|17127.14|17125.7|17125.7|17127.14|17127.14|17125.7|17125.7|0
1639746470000|2021-12-17 13:07:50|17124.76|17124.76|17124.76|17124.76|17124.76|17124.76|17124.76|17124.76|0
1639746500000|2021-12-17 13:08:20|17123.85|17123.85|17122.27|17122.27|17123.85|17123.85|17122.27|17122.27|0
1639746510000|2021-12-17 13:08:30|17117.77|17117.77|17110.78|17110.78|17117.77|17117.77|17110.78|17110.78|0
1639746520000|2021-12-17 13:08:40|17110.37|17110.37|17108.42|17108.42|17110.37|17110.37|17106.98|17106.98|0
1639746530000|2021-12-17 13:08:50|17107.43|17107.43|17105.53|17105.53|17107.43|17107.43|17105.53|17105.53|0
1639746560000|2021-12-17 13:09:20|17104.59|17104.59|17104.59|17104.59|17104.59|17104.59|17104.59|17104.59|0
1639746580000|2021-12-17 13:09:40|17104.82|17104.82|17104.82|17104.82|17104.82|17104.82|17104.82|17104.82|0
1639746590000|2021-12-17 13:09:50|17104.35|17104.35|17107.52|17107.52|17107.52|17107.52|17104.35|17104.35|0
1639746600000|2021-12-17 13:10:00|17109.19|17109.19|17109.19|17109.19|17109.19|17109.19|17109.19|17109.19|0
1639746610000|2021-12-17 13:10:10|17113.49|17113.49|17115.74|17115.74|17115.74|17115.74|17113.49|17113.49|0
1639746620000|2021-12-17 13:10:20|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|17116.67|0
1639746630000|2021-12-17 13:10:30|17118.11|17118.11|17118.11|17118.11|17118.11|17118.11|17118.11|17118.11|0
1639746650000|2021-12-17 13:10:50|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|17123.59|0
1639746670000|2021-12-17 13:11:10|17124.4|17124.4|17126.16|17126.16|17126.98|17126.98|17124.4|17124.4|0
1639746680000|2021-12-17 13:11:20|17129.02|17129.02|17129.02|17129.02|17129.02|17129.02|17129.02|17129.02|0
1639746690000|2021-12-17 13:11:30|17131.77|17131.77|17131.77|17131.77|17131.77|17131.77|17131.77|17131.77|0
1639746700000|2021-12-17 13:11:40|17131.15|17131.15|17131.15|17131.15|17131.15|17131.15|17131.15|17131.15|0
1639746710000|2021-12-17 13:11:50|17132.58|17132.58|17133.08|17133.08|17133.08|17133.08|17132.58|17132.58|0
1639746720000|2021-12-17 13:12:00|17132.26|17132.26|17131.45|17131.45|17132.26|17132.26|17131.45|17131.45|0
1639746740000|2021-12-17 13:12:20|17130.01|17130.01|17130.51|17130.51|17130.51|17130.51|17130.01|17130.01|0
1639746810000|2021-12-17 13:13:30|17132.74|17132.74|17142.6|17142.6|17142.6|17142.6|17132.74|17132.74|0
1639746820000|2021-12-17 13:13:40|17143.27|17143.27|17143.27|17143.27|17143.27|17143.27|17143.27|17143.27|0
1639746830000|2021-12-17 13:13:50|17146.56|17146.56|17144.81|17144.81|17146.56|17146.56|17144.81|17144.81|0
1639746840000|2021-12-17 13:14:00|17147.67|17147.67|17144.81|17144.81|17147.67|17147.67|17144.81|17144.81|0
1639746850000|2021-12-17 13:14:10|17145.27|17145.27|17145.27|17145.27|17145.27|17145.27|17145.27|17145.27|0
1639746860000|2021-12-17 13:14:20|17147.1|17147.1|17147.1|17147.1|17147.1|17147.1|17147.1|17147.1|0
1639746880000|2021-12-17 13:14:40|17147.92|17147.92|17148.83|17148.83|17148.83|17148.83|17147.92|17147.92|0
1639746890000|2021-12-17 13:14:50|17148.01|17148.01|17148.01|17148.01|17148.01|17148.01|17148.01|17148.01|0
1639746910000|2021-12-17 13:15:10|17149.45|17149.45|17149.45|17149.45|17149.45|17149.45|17149.45|17149.45|0
1639746920000|2021-12-17 13:15:20|17148.01|17148.01|17147.82|17147.82|17148.01|17148.01|17146.19|17146.19|0
1639746930000|2021-12-17 13:15:30|17149.25|17149.25|17147.82|17147.82|17149.25|17149.25|17147.82|17147.82|0
1639746940000|2021-12-17 13:15:40|17149.25|17149.25|17146.51|17146.51|17149.25|17149.25|17146.51|17146.51|0
1639746950000|2021-12-17 13:15:50|17147.01|17147.01|17147.01|17147.01|17147.01|17147.01|17147.01|17147.01|0
1639746960000|2021-12-17 13:16:00|17149.75|17149.75|17152.33|17152.33|17152.33|17152.33|17149.75|17149.75|0
1639746980000|2021-12-17 13:16:20|17151.42|17151.42|17149.84|17149.84|17151.42|17151.42|17149.84|17149.84|0
1639746990000|2021-12-17 13:16:30|17150.06|17150.06|17150.06|17150.06|17150.06|17150.06|17150.06|17150.06|0
1639747040000|2021-12-17 13:17:20|17150.28|17150.28|17150.28|17150.28|17150.28|17150.28|17150.28|17150.28|0
1639747080000|2021-12-17 13:18:00|17151.24|17151.24|17154.29|17154.29|17154.29|17154.29|17151.24|17151.24|0
1639747090000|2021-12-17 13:18:10|17154.76|17154.76|17154.76|17154.76|17154.76|17154.76|17154.76|17154.76|0
1639747120000|2021-12-17 13:18:40|17155.99|17155.99|17152.9|17152.9|17155.99|17155.99|17152.9|17152.9|0
1639747150000|2021-12-17 13:19:10|17153|17153|17151.57|17151.57|17153|17153|17151.57|17151.57|0
1639747200000|2021-12-17 13:20:00|17152.38|17152.38|17152.38|17152.38|17152.38|17152.38|17152.38|17152.38|0
1639747280000|2021-12-17 13:21:20|17149.64|17149.64|17149.64|17149.64|17149.64|17149.64|17149.64|17149.64|0
1639747300000|2021-12-17 13:21:40|17150.46|17150.46|17150.46|17150.46|17150.46|17150.46|17150.46|17150.46|0
1639747320000|2021-12-17 13:22:00|17151.57|17151.57|17151.57|17151.57|17151.57|17151.57|17151.57|17151.57|0
1639747330000|2021-12-17 13:22:10|17149.94|17149.94|17149.94|17149.94|17149.94|17149.94|17149.94|17149.94|0
1639747340000|2021-12-17 13:22:20|17151.57|17151.57|17151.57|17151.57|17151.57|17151.57|17151.57|17151.57|0
1639747360000|2021-12-17 13:22:40|17150.76|17150.76|17152.68|17152.68|17152.68|17152.68|17149.94|17149.94|0
1639747390000|2021-12-17 13:23:10|17152.91|17152.91|17151.08|17151.08|17152.91|17152.91|17151.08|17151.08|0
1639747400000|2021-12-17 13:23:20|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|17150.61|0
1639747410000|2021-12-17 13:23:30|17150.14|17150.14|17150.14|17150.14|17150.14|17150.14|17150.14|17150.14|0
1639747420000|2021-12-17 13:23:40|17149.65|17149.65|17149.67|17149.67|17150.14|17150.14|17149.65|17149.65|0
1639747430000|2021-12-17 13:23:50|17148.24|17148.24|17147.77|17147.77|17148.24|17148.24|17147.77|17147.77|0
1639747480000|2021-12-17 13:24:40|17146.78|17146.78|17146.28|17146.28|17146.78|17146.78|17146.28|17146.28|0
1639747490000|2021-12-17 13:24:50|17145.61|17145.61|17145.61|17145.61|17145.61|17145.61|17145.61|17145.61|0
1639747510000|2021-12-17 13:25:10|17146.08|17146.08|17149.42|17149.42|17149.42|17149.42|17146.08|17146.08|0
1639747520000|2021-12-17 13:25:20|17149.88|17149.88|17150.83|17150.83|17150.83|17150.83|17149.88|17149.88|0
1639747530000|2021-12-17 13:25:30|17152.26|17152.26|17152.26|17152.26|17152.26|17152.26|17152.26|17152.26|0
1639747580000|2021-12-17 13:26:20|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|17153.07|0
1639747610000|2021-12-17 13:26:50|17151.64|17151.64|17149.45|17149.45|17152.31|17152.31|17149.45|17149.45|0
1639747620000|2021-12-17 13:27:00|17147.56|17147.56|17145.36|17145.36|17147.56|17147.56|17145.36|17145.36|0
1639747660000|2021-12-17 13:27:40|17144.81|17144.81|17144.34|17144.34|17144.81|17144.81|17144.34|17144.34|0
1639747670000|2021-12-17 13:27:50|17143.34|17143.34|17142.53|17142.53|17143.34|17143.34|17142.53|17142.53|0
1639747680000|2021-12-17 13:28:00|17141.7|17141.7|17141.5|17141.5|17141.7|17141.7|17141.5|17141.5|0
1639747690000|2021-12-17 13:28:10|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|17140.56|0
1639747720000|2021-12-17 13:28:40|17139.74|17139.74|17139.53|17139.53|17139.74|17139.74|17139.53|17139.53|0
1639747740000|2021-12-17 13:29:00|17139.07|17139.07|17139.51|17139.51|17139.54|17139.54|17138.1|17138.1|0
1639747750000|2021-12-17 13:29:10|17140.93|17140.93|17140.93|17140.93|17140.93|17140.93|17140.93|17140.93|0
1639747760000|2021-12-17 13:29:20|17141.39|17141.39|17142.21|17142.21|17142.21|17142.21|17141.39|17141.39|0
1639747800000|2021-12-17 13:30:00|17142.7|17142.7|17143.58|17143.58|17143.58|17143.58|17142.7|17142.7|0
1639747820000|2021-12-17 13:30:20|17143.11|17143.11|17143.11|17143.11|17143.11|17143.11|17143.11|17143.11|0
1639747830000|2021-12-17 13:30:30|17144.02|17144.02|17143.47|17143.47|17144.02|17144.02|17143.47|17143.47|0
1639747850000|2021-12-17 13:30:50|17143.94|17143.94|17145.35|17145.35|17145.35|17145.35|17143.94|17143.94|0
1639747860000|2021-12-17 13:31:00|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|17143.72|0
1639747870000|2021-12-17 13:31:10|17144.63|17144.63|17144.63|17144.63|17144.63|17144.63|17144.63|17144.63|0
1639747880000|2021-12-17 13:31:20|17142.8|17142.8|17140.86|17140.86|17142.8|17142.8|17140.86|17140.86|0
1639747900000|2021-12-17 13:31:40|17139.95|17139.95|17139.95|17139.95|17139.95|17139.95|17139.95|17139.95|0
1639747930000|2021-12-17 13:32:10|17140.89|17140.89|17140.89|17140.89|17140.89|17140.89|17140.89|17140.89|0
1639747950000|2021-12-17 13:32:30|17140.33|17140.33|17139.51|17139.51|17140.33|17140.33|17139.51|17139.51|0
1639747960000|2021-12-17 13:32:40|17138.7|17138.7|17140.07|17140.07|17140.07|17140.07|17138.7|17138.7|0
1639748010000|2021-12-17 13:33:30|17140.57|17140.57|17140.07|17140.07|17140.57|17140.57|17140.07|17140.07|0
1639748030000|2021-12-17 13:33:50|17140.89|17140.89|17139.48|17139.48|17140.89|17140.89|17139.48|17139.48|0
1639748050000|2021-12-17 13:34:10|17140.91|17140.91|17141.09|17141.09|17142.81|17142.81|17140.88|17140.88|0
1639748060000|2021-12-17 13:34:20|17141.91|17141.91|17140.01|17140.01|17141.91|17141.91|17140.01|17140.01|0
1639748070000|2021-12-17 13:34:30|17139.54|17139.54|17139.54|17139.54|17139.54|17139.54|17139.54|17139.54|0
1639748080000|2021-12-17 13:34:40|17139.04|17139.04|17137.31|17137.31|17139.04|17139.04|17137.31|17137.31|0
1639748100000|2021-12-17 13:35:00|17138.13|17138.13|17138.13|17138.13|17138.13|17138.13|17138.13|17138.13|0
1639748110000|2021-12-17 13:35:10|17138.63|17138.63|17139.54|17139.54|17140.45|17140.45|17138.63|17138.63|0
1639748120000|2021-12-17 13:35:20|17139.32|17139.32|17140.75|17140.75|17140.75|17140.75|17139.32|17139.32|0
1639748130000|2021-12-17 13:35:30|17140.53|17140.53|17140.53|17140.53|17140.53|17140.53|17140.53|17140.53|0
1639748210000|2021-12-17 13:36:50|17141.47|17141.47|17142.41|17142.41|17142.41|17142.41|17141.47|17141.47|0
1639748220000|2021-12-17 13:37:00|17144.04|17144.04|17144.04|17144.04|17144.04|17144.04|17144.04|17144.04|0
1639748240000|2021-12-17 13:37:20|17145.48|17145.48|17145.48|17145.48|17145.48|17145.48|17145.48|17145.48|0
1639748250000|2021-12-17 13:37:30|17144.66|17144.66|17144.19|17144.19|17144.66|17144.66|17144.19|17144.19|0
1639748260000|2021-12-17 13:37:40|17145.13|17145.13|17145.13|17145.13|17145.13|17145.13|17144.31|17144.31|0
1639748270000|2021-12-17 13:37:50|17146.56|17146.56|17147.38|17147.38|17147.38|17147.38|17146.56|17146.56|0
1639748280000|2021-12-17 13:38:00|17148.79|17148.79|17147.97|17147.97|17148.79|17148.79|17147.97|17147.97|0
1639748310000|2021-12-17 13:38:30|17147.77|17147.77|17147.27|17147.27|17147.77|17147.77|17147.27|17147.27|0
1639748320000|2021-12-17 13:38:40|17146.78|17146.78|17146.78|17146.78|17146.78|17146.78|17146.78|17146.78|0
1639748330000|2021-12-17 13:38:50|17146.33|17146.33|17146.33|17146.33|17146.33|17146.33|17146.33|17146.33|0
1639748390000|2021-12-17 13:39:50|17144.9|17144.9|17144.9|17144.9|17144.9|17144.9|17144.9|17144.9|0
1639748420000|2021-12-17 13:40:20|17144.43|17144.43|17144.43|17144.43|17144.43|17144.43|17144.43|17144.43|0
1639748430000|2021-12-17 13:40:30|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|17143.96|0
1639748450000|2021-12-17 13:40:50|17146.7|17146.7|17143.96|17143.96|17146.7|17146.7|17143.96|17143.96|0
1639748460000|2021-12-17 13:41:00|17145.79|17145.79|17145.79|17145.79|17145.79|17145.79|17145.79|17145.79|0
1639748470000|2021-12-17 13:41:10|17143.05|17143.05|17143.96|17143.96|17143.96|17143.96|17142.14|17142.14|0
1639748490000|2021-12-17 13:41:30|17143.05|17143.05|17143.05|17143.05|17143.05|17143.05|17143.05|17143.05|0
1639748500000|2021-12-17 13:41:40|17141.42|17141.42|17141.42|17141.42|17141.42|17141.42|17141.42|17141.42|0
1639748510000|2021-12-17 13:41:50|17140.01|17140.01|17140.01|17140.01|17140.01|17140.01|17140.01|17140.01|0
1639748520000|2021-12-17 13:42:00|17140.47|17140.47|17140.47|17140.47|17140.47|17140.47|17140.47|17140.47|0
1639748540000|2021-12-17 13:42:20|17140.01|17140.01|17140.01|17140.01|17140.01|17140.01|17140.01|17140.01|0
1639748550000|2021-12-17 13:42:30|17139.09|17139.09|17136.56|17136.56|17139.09|17139.09|17136.56|17136.56|0
1639748560000|2021-12-17 13:42:40|17135.64|17135.64|17136.56|17136.56|17136.56|17136.56|17135.64|17135.64|0
1639748590000|2021-12-17 13:43:10|17138.38|17138.38|17138.38|17138.38|17138.38|17138.38|17138.38|17138.38|0
1639748630000|2021-12-17 13:43:50|17139.33|17139.33|17141.23|17141.23|17141.23|17141.23|17139.33|17139.33|0
1639748650000|2021-12-17 13:44:10|17141.7|17141.7|17143.58|17143.58|17143.58|17143.58|17141.7|17141.7|0
1639748660000|2021-12-17 13:44:20|17142.64|17142.64|17142.17|17142.17|17142.64|17142.64|17142.17|17142.17|0
1639748750000|2021-12-17 13:45:50|17140.76|17140.76|17140.76|17140.76|17140.76|17140.76|17140.76|17140.76|0
1639748810000|2021-12-17 13:46:50|17138.38|17138.38|17137.11|17137.11|17138.38|17138.38|17135.28|17135.28|0
1639748820000|2021-12-17 13:47:00|17138.39|17138.39|17137.92|17137.92|17138.39|17138.39|17137.92|17137.92|0
1639748840000|2021-12-17 13:47:20|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|17136.49|0
1639748910000|2021-12-17 13:48:30|17139.23|17139.23|17139.23|17139.23|17139.23|17139.23|17139.23|17139.23|0
1639748960000|2021-12-17 13:49:20|17140.15|17140.15|17140.15|17140.15|17140.15|17140.15|17140.15|17140.15|0
1639748990000|2021-12-17 13:49:50|17141.78|17141.78|17144.1|17144.1|17144.1|17144.1|17141.78|17141.78|0
1639749010000|2021-12-17 13:50:10|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|17145.09|0
1639749050000|2021-12-17 13:50:50|17145.9|17145.9|17145.9|17145.9|17145.9|17145.9|17145.9|17145.9|0
1639749060000|2021-12-17 13:51:00|17146.85|17146.85|17147.52|17147.52|17147.52|17147.52|17146.85|17146.85|0
1639749090000|2021-12-17 13:51:30|17148.93|17148.93|17149.54|17149.54|17149.54|17149.54|17148.73|17148.73|0
1639749120000|2021-12-17 13:52:00|17152.41|17152.41|17151|17151|17152.41|17152.41|17151|17151|0
1639749130000|2021-12-17 13:52:10|17151.47|17151.47|17151.47|17151.47|17151.47|17151.47|17151.47|17151.47|0
1639749180000|2021-12-17 13:53:00|17147.79|17147.79|17149|17149|17149.72|17149.72|17147.79|17147.79|0
1639749190000|2021-12-17 13:53:10|17148.53|17148.53|17148.31|17148.31|17148.53|17148.53|17148.31|17148.31|0
1639749200000|2021-12-17 13:53:20|17147.4|17147.4|17141.71|17141.71|17147.4|17147.4|17141.71|17141.71|0
1639749210000|2021-12-17 13:53:30|17141.48|17141.48|17141.26|17141.26|17141.48|17141.48|17141.26|17141.26|0
1639749220000|2021-12-17 13:53:40|17140.7|17140.7|17139.89|17139.89|17140.7|17140.7|17139.89|17139.89|0
1639749230000|2021-12-17 13:53:50|17139.42|17139.42|17139.42|17139.42|17139.42|17139.42|17139.42|17139.42|0
1639749240000|2021-12-17 13:54:00|17140.7|17140.7|17140.7|17140.7|17140.7|17140.7|17140.7|17140.7|0
1639749250000|2021-12-17 13:54:10|17144.36|17144.36|17144.36|17144.36|17144.36|17144.36|17144.36|17144.36|0
1639749270000|2021-12-17 13:54:30|17141.49|17141.49|17141.49|17141.49|17141.49|17141.49|17141.49|17141.49|0
1639749280000|2021-12-17 13:54:40|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|17141.29|0
1639749360000|2021-12-17 13:56:00|17138.03|17138.03|17134.81|17134.81|17138.03|17138.03|17134.34|17134.34|0
1639749370000|2021-12-17 13:56:10|17135.73|17135.73|17135.73|17135.73|17135.73|17135.73|17135.73|17135.73|0
1639749390000|2021-12-17 13:56:30|17135.52|17135.52|17135.32|17135.32|17135.52|17135.52|17135.32|17135.32|0
1639749410000|2021-12-17 13:56:50|17133.88|17133.88|17127.78|17127.78|17133.88|17133.88|17127.78|17127.78|0
1639749420000|2021-12-17 13:57:00|17127.3|17127.3|17126.49|17126.49|17127.3|17127.3|17126.49|17126.49|0
1639749480000|2021-12-17 13:58:00|17125.06|17125.06|17128.39|17128.39|17129.35|17129.35|17125.06|17125.06|0
1639749500000|2021-12-17 13:58:20|17129.21|17129.21|17128.39|17128.39|17129.21|17129.21|17128.39|17128.39|0
1639749510000|2021-12-17 13:58:30|17126.01|17126.01|17125.54|17125.54|17126.01|17126.01|17125.54|17125.54|0
1639749520000|2021-12-17 13:58:40|17124.72|17124.72|17124.72|17124.72|17124.72|17124.72|17124.72|17124.72|0
1639749530000|2021-12-17 13:58:50|17125.13|17125.13|17125.13|17125.13|17125.13|17125.13|17125.13|17125.13|0
1639749550000|2021-12-17 13:59:10|17124.66|17124.66|17125.13|17125.13|17125.13|17125.13|17124.66|17124.66|0
1639749560000|2021-12-17 13:59:20|17123.7|17123.7|17124.71|17124.71|17124.71|17124.71|17122.88|17122.88|0
1639749580000|2021-12-17 13:59:40|17125.18|17125.18|17125.18|17125.18|17125.18|17125.18|17125.18|17125.18|0
1639749590000|2021-12-17 13:59:50|17124.71|17124.71|17124.93|17124.93|17124.93|17124.93|17124.71|17124.71|0
1639749600000|2021-12-17 14:00:00|17126.56|17126.56|17127.03|17127.03|17127.03|17127.03|17126.56|17126.56|0
1639749630000|2021-12-17 14:00:30|17126.53|17126.53|17126.53|17126.53|17126.53|17126.53|17126.53|17126.53|0
1639749660000|2021-12-17 14:01:00|17127.48|17127.48|17127.48|17127.48|17127.48|17127.48|17127.48|17127.48|0
1639749700000|2021-12-17 14:01:40|17128.39|17128.39|17128.39|17128.39|17128.39|17128.39|17128.39|17128.39|0
1639749720000|2021-12-17 14:02:00|17128.89|17128.89|17128.5|17128.5|17131.36|17131.36|17128.03|17128.03|0
1639749730000|2021-12-17 14:02:10|17129.41|17129.41|17129.41|17129.41|17130.23|17130.23|17129.41|17129.41|0
1639749740000|2021-12-17 14:02:20|17129.63|17129.63|17131.04|17131.04|17131.98|17131.98|17129.63|17129.63|0
1639749760000|2021-12-17 14:02:40|17131.86|17131.86|17134.75|17134.75|17136.16|17136.16|17131.86|17131.86|0
1639749820000|2021-12-17 14:03:40|17133.81|17133.81|17133.81|17133.81|17133.81|17133.81|17133.81|17133.81|0
1639749830000|2021-12-17 14:03:50|17132.37|17132.37|17131.9|17131.9|17132.37|17132.37|17131.9|17131.9|0
1639749850000|2021-12-17 14:04:10|17133.28|17133.28|17127.82|17127.82|17133.28|17133.28|17126.39|17126.39|0
1639749930000|2021-12-17 14:05:30|17126.88|17126.88|17126.41|17126.41|17126.88|17126.88|17126.41|17126.41|0
1639749940000|2021-12-17 14:05:40|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|17125.94|0
1639749950000|2021-12-17 14:05:50|17124.51|17124.51|17124.51|17124.51|17124.51|17124.51|17124.51|17124.51|0
1639749970000|2021-12-17 14:06:10|17121.24|17121.24|17117.74|17117.74|17121.24|17121.24|17117.74|17117.74|0
1639749980000|2021-12-17 14:06:20|17116.92|17116.92|17115.47|17115.47|17116.92|17116.92|17115.47|17115.47|0
1639750000000|2021-12-17 14:06:40|17115|17115|17115|17115|17115|17115|17115|17115|0
1639750030000|2021-12-17 14:07:10|17115.47|17115.47|17115.47|17115.47|17115.47|17115.47|17115.47|17115.47|0
1639750040000|2021-12-17 14:07:20|17114.35|17114.35|17113.74|17113.74|17114.35|17114.35|17113.74|17113.74|0
1639750080000|2021-12-17 14:08:00|17112.1|17112.1|17112.1|17112.1|17112.1|17112.1|17112.1|17112.1|0
1639750100000|2021-12-17 14:08:20|17111.63|17111.63|17111.63|17111.63|17111.63|17111.63|17111.63|17111.63|0
1639750110000|2021-12-17 14:08:30|17110.72|17110.72|17110.72|17110.72|17110.72|17110.72|17110.72|17110.72|0
1639750130000|2021-12-17 14:08:50|17110.25|17110.25|17106.45|17106.45|17110.25|17110.25|17106.45|17106.45|0
1639750140000|2021-12-17 14:09:00|17104.62|17104.62|17103.04|17103.04|17104.62|17104.62|17103.04|17103.04|0
1639750150000|2021-12-17 14:09:10|17102.04|17102.04|17100.41|17100.41|17102.04|17102.04|17100.41|17100.41|0
1639750160000|2021-12-17 14:09:20|17099.92|17099.92|17097.98|17097.98|17099.92|17099.92|17097.98|17097.98|0
1639750170000|2021-12-17 14:09:30|17093.68|17093.68|17093.68|17093.68|17093.68|17093.68|17093.68|17093.68|0
1639750180000|2021-12-17 14:09:40|17092.77|17092.77|17092.77|17092.77|17092.77|17092.77|17092.77|17092.77|0
1639750200000|2021-12-17 14:10:00|17090.88|17090.88|17089.25|17089.25|17090.88|17090.88|17089.25|17089.25|0
1639750220000|2021-12-17 14:10:20|17087.82|17087.82|17087.82|17087.82|17087.82|17087.82|17087.82|17087.82|0
1639750230000|2021-12-17 14:10:30|17088.04|17088.04|17088.04|17088.04|17088.04|17088.04|17088.04|17088.04|0
1639750280000|2021-12-17 14:11:20|17087.55|17087.55|17087.55|17087.55|17087.55|17087.55|17087.55|17087.55|0
1639750300000|2021-12-17 14:11:40|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|17086.63|0
1639750310000|2021-12-17 14:11:50|17088.06|17088.06|17088.06|17088.06|17088.06|17088.06|17088.06|17088.06|0
1639750320000|2021-12-17 14:12:00|17088.56|17088.56|17088.56|17088.56|17088.56|17088.56|17088.56|17088.56|0
1639750410000|2021-12-17 14:13:30|17089.99|17089.99|17093.86|17093.86|17093.86|17093.86|17089.99|17089.99|0
1639750420000|2021-12-17 14:13:40|17094.77|17094.77|17095.68|17095.68|17095.68|17095.68|17094.77|17094.77|0
1639750450000|2021-12-17 14:14:10|17096.15|17096.15|17096.15|17096.15|17096.15|17096.15|17096.15|17096.15|0
1639750460000|2021-12-17 14:14:20|17096.64|17096.64|17096.64|17096.64|17096.64|17096.64|17096.64|17096.64|0
1639750470000|2021-12-17 14:14:30|17095.7|17095.7|17091.49|17091.49|17095.7|17095.7|17091.49|17091.49|0
1639750480000|2021-12-17 14:14:40|17091.27|17091.27|17091.27|17091.27|17091.27|17091.27|17091.27|17091.27|0
1639750490000|2021-12-17 14:14:50|17090.81|17090.81|17090.81|17090.81|17090.81|17090.81|17090.81|17090.81|0
1639750510000|2021-12-17 14:15:10|17090.34|17090.34|17090.34|17090.34|17090.34|17090.34|17090.34|17090.34|0
1639750620000|2021-12-17 14:17:00|17088.91|17088.91|17088.91|17088.91|17088.91|17088.91|17088.91|17088.91|0
1639750630000|2021-12-17 14:17:10|17087.47|17087.47|17084.93|17084.93|17087.47|17087.47|17084.01|17084.01|0
1639750640000|2021-12-17 14:17:20|17085.74|17085.74|17087.99|17087.99|17087.99|17087.99|17085.74|17085.74|0
1639750670000|2021-12-17 14:17:50|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|17087.5|0
1639750690000|2021-12-17 14:18:10|17089.13|17089.13|17089.01|17089.01|17089.13|17089.13|17088.19|17088.19|0
1639750730000|2021-12-17 14:18:50|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|17089.95|0
1639750740000|2021-12-17 14:19:00|17092.81|17092.81|17092.81|17092.81|17092.81|17092.81|17092.81|17092.81|0
1639750770000|2021-12-17 14:19:30|17093.04|17093.04|17093.04|17093.04|17093.04|17093.04|17093.04|17093.04|0
1639750780000|2021-12-17 14:19:40|17093.85|17093.85|17094.41|17094.41|17096.08|17096.08|17093.85|17093.85|0
1639750800000|2021-12-17 14:20:00|17094.86|17094.86|17094.86|17094.86|17094.86|17094.86|17094.86|17094.86|0
1639750810000|2021-12-17 14:20:10|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|17094.41|0
1639750820000|2021-12-17 14:20:20|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|17093.59|0
1639750850000|2021-12-17 14:20:50|17093.12|17093.12|17093.12|17093.12|17093.12|17093.12|17093.12|17093.12|0
1639750860000|2021-12-17 14:21:00|17095.98|17095.98|17095.98|17095.98|17095.98|17095.98|17095.98|17095.98|0
1639750880000|2021-12-17 14:21:20|17097.79|17097.79|17097.79|17097.79|17097.79|17097.79|17097.79|17097.79|0
1639750900000|2021-12-17 14:21:40|17098.72|17098.72|17097.78|17097.78|17098.72|17098.72|17097.78|17097.78|0
1639750910000|2021-12-17 14:21:50|17098.23|17098.23|17098.23|17098.23|17098.23|17098.23|17098.23|17098.23|0
1639750920000|2021-12-17 14:22:00|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|17099.05|0
1639750930000|2021-12-17 14:22:10|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|17099.52|0
1639750950000|2021-12-17 14:22:30|17101.34|17101.34|17101.34|17101.34|17101.34|17101.34|17101.34|17101.34|0
1639750960000|2021-12-17 14:22:40|17099.71|17099.71|17099.71|17099.71|17099.71|17099.71|17099.71|17099.71|0
1639750970000|2021-12-17 14:22:50|17101.35|17101.35|17095.55|17095.55|17101.35|17101.35|17095.55|17095.55|0
1639750980000|2021-12-17 14:23:00|17095.05|17095.05|17090.31|17090.31|17095.05|17095.05|17090.31|17090.31|0
1639751000000|2021-12-17 14:23:20|17089.85|17089.85|17088.89|17088.89|17089.85|17089.85|17088.89|17088.89|0
1639751020000|2021-12-17 14:23:40|17088.07|17088.07|17088.07|17088.07|17088.07|17088.07|17088.07|17088.07|0
1639751030000|2021-12-17 14:23:50|17088.54|17088.54|17088.54|17088.54|17088.54|17088.54|17088.54|17088.54|0
1639751110000|2021-12-17 14:25:10|17088.07|17088.07|17082.44|17082.44|17088.07|17088.07|17082.44|17082.44|0
1639751130000|2021-12-17 14:25:30|17081.03|17081.03|17081.03|17081.03|17081.03|17081.03|17081.03|17081.03|0
1639751150000|2021-12-17 14:25:50|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|17081.94|0
1639751160000|2021-12-17 14:26:00|17082.42|17082.42|17085.97|17085.97|17085.97|17085.97|17082.42|17082.42|0
1639751170000|2021-12-17 14:26:10|17086.42|17086.42|17087.33|17087.33|17087.33|17087.33|17086.42|17086.42|0
1639751220000|2021-12-17 14:27:00|17086.39|17086.39|17087.38|17087.38|17087.38|17087.38|17086.39|17086.39|0
1639751240000|2021-12-17 14:27:20|17086.44|17086.44|17086.44|17086.44|17086.44|17086.44|17086.44|17086.44|0
1639751250000|2021-12-17 14:27:30|17085.98|17085.98|17085.06|17085.06|17085.98|17085.98|17085.06|17085.06|0
1639751260000|2021-12-17 14:27:40|17085.62|17085.62|17082.97|17082.97|17085.62|17085.62|17082.97|17082.97|0
1639751280000|2021-12-17 14:28:00|17083.47|17083.47|17084.9|17084.9|17084.9|17084.9|17083.47|17083.47|0
1639751330000|2021-12-17 14:28:50|17085.4|17085.4|17085.4|17085.4|17085.4|17085.4|17085.4|17085.4|0
1639751350000|2021-12-17 14:29:10|17085.89|17085.89|17085.89|17085.89|17085.89|17085.89|17085.89|17085.89|0
1639751380000|2021-12-17 14:29:40|17085.4|17085.4|17085.4|17085.4|17085.4|17085.4|17085.4|17085.4|0
1639751400000|2021-12-17 14:30:00|17086.31|17086.31|17087.34|17087.34|17087.9|17087.9|17086.31|17086.31|0
1639751410000|2021-12-17 14:30:10|17087.75|17087.75|17084.43|17084.43|17087.75|17087.75|17084.43|17084.43|0
1639751430000|2021-12-17 14:30:30|17082.8|17082.8|17078.72|17078.72|17082.8|17082.8|17078.72|17078.72|0
1639751440000|2021-12-17 14:30:40|17079.67|17079.67|17080.22|17080.22|17080.22|17080.22|17079.67|17079.67|0
1639751450000|2021-12-17 14:30:50|17079.73|17079.73|17079.73|17079.73|17079.73|17079.73|17079.73|17079.73|0
1639751460000|2021-12-17 14:31:00|17079.32|17079.32|17078.55|17078.55|17079.32|17079.32|17076.52|17076.52|0
1639751470000|2021-12-17 14:31:10|17078.77|17078.77|17078.77|17078.77|17078.77|17078.77|17078.77|17078.77|0
1639751480000|2021-12-17 14:31:20|17078.31|17078.31|17078.31|17078.31|17078.31|17078.31|17078.31|17078.31|0
1639751510000|2021-12-17 14:31:50|17077.84|17077.84|17078.31|17078.31|17078.31|17078.31|17077.84|17077.84|0
1639751520000|2021-12-17 14:32:00|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|17076.9|0
1639751530000|2021-12-17 14:32:10|17073.66|17073.66|17064.23|17064.23|17073.66|17073.66|17064.23|17064.23|0
1639751540000|2021-12-17 14:32:20|17062.82|17062.82|17062.82|17062.82|17062.82|17062.82|17062.82|17062.82|0
1639751560000|2021-12-17 14:32:40|17062.59|17062.59|17063.26|17063.26|17064.08|17064.08|17060.76|17060.76|0
1639751570000|2021-12-17 14:32:50|17062.8|17062.8|17062.8|17062.8|17065.56|17065.56|17062.8|17062.8|0
1639751580000|2021-12-17 14:33:00|17063.71|17063.71|17071.99|17071.99|17071.99|17071.99|17063.71|17063.71|0
1639751590000|2021-12-17 14:33:10|17073.4|17073.4|17076.6|17076.6|17076.6|17076.6|17073.1|17073.1|0
1639751600000|2021-12-17 14:33:20|17080.89|17080.89|17089.42|17089.42|17089.42|17089.42|17080.89|17080.89|0
1639751610000|2021-12-17 14:33:30|17090.03|17090.03|17089.84|17089.84|17091.47|17091.47|17089.84|17089.84|0
1639751630000|2021-12-17 14:33:50|17090.31|17090.31|17090.31|17090.31|17090.31|17090.31|17090.31|17090.31|0
1639751640000|2021-12-17 14:34:00|17093.09|17093.09|17093.09|17093.09|17093.09|17093.09|17093.09|17093.09|0
1639751650000|2021-12-17 14:34:10|17090.35|17090.35|17091.09|17091.09|17091.09|17091.09|17089.66|17089.66|0
1639751670000|2021-12-17 14:34:30|17089.26|17089.26|17091.09|17091.09|17091.09|17091.09|17089.26|17089.26|0
1639751690000|2021-12-17 14:34:50|17092.72|17092.72|17092.72|17092.72|17092.72|17092.72|17092.72|17092.72|0
1639751700000|2021-12-17 14:35:00|17091.78|17091.78|17092.69|17092.69|17092.69|17092.69|17091.78|17091.78|0
1639751710000|2021-12-17 14:35:10|17091.78|17091.78|17091.78|17091.78|17091.78|17091.78|17091.78|17091.78|0
1639751720000|2021-12-17 14:35:20|17091.32|17091.32|17090.5|17090.5|17091.32|17091.32|17090.5|17090.5|0
1639751740000|2021-12-17 14:35:40|17090|17090|17090|17090|17090|17090|17090|17090|0
1639751750000|2021-12-17 14:35:50|17089.19|17089.19|17086.6|17086.6|17089.19|17089.19|17086.6|17086.6|0
1639751770000|2021-12-17 14:36:10|17085.78|17085.78|17085.31|17085.31|17085.78|17085.78|17085.31|17085.31|0
1639751800000|2021-12-17 14:36:40|17084.9|17084.9|17084.9|17084.9|17084.9|17084.9|17084.9|17084.9|0
1639751810000|2021-12-17 14:36:50|17083.47|17083.47|17082.91|17082.91|17083.47|17083.47|17082.91|17082.91|0
1639751820000|2021-12-17 14:37:00|17081.92|17081.92|17082.86|17082.86|17083.35|17083.35|17081.92|17081.92|0
1639751840000|2021-12-17 14:37:20|17081.42|17081.42|17081.42|17081.42|17081.42|17081.42|17081.42|17081.42|0
1639751850000|2021-12-17 14:37:30|17081.65|17081.65|17081.42|17081.42|17081.65|17081.65|17081.42|17081.42|0
1639751860000|2021-12-17 14:37:40|17081.92|17081.92|17085.81|17085.81|17089.11|17089.11|17081.92|17081.92|0
1639751870000|2021-12-17 14:37:50|17087.24|17087.24|17084.18|17084.18|17087.24|17087.24|17082.75|17082.75|0
1639751880000|2021-12-17 14:38:00|17085.61|17085.61|17093.95|17093.95|17093.95|17093.95|17085.61|17085.61|0
1639751890000|2021-12-17 14:38:10|17092.52|17092.52|17092.52|17092.52|17092.52|17092.52|17092.52|17092.52|0
1639751900000|2021-12-17 14:38:20|17092.05|17092.05|17092.05|17092.05|17092.05|17092.05|17092.05|17092.05|0
1639751910000|2021-12-17 14:38:30|17091.59|17091.59|17091.59|17091.59|17091.59|17091.59|17091.59|17091.59|0
1639751930000|2021-12-17 14:38:50|17091.12|17091.12|17088.25|17088.25|17091.12|17091.12|17088.25|17088.25|0
1639751940000|2021-12-17 14:39:00|17087.44|17087.44|17093.96|17093.96|17093.96|17093.96|17087.44|17087.44|0
1639751950000|2021-12-17 14:39:10|17092.52|17092.52|17095.86|17095.86|17095.86|17095.86|17092.52|17092.52|0
1639751970000|2021-12-17 14:39:30|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|17095.36|0
1639752000000|2021-12-17 14:40:00|17093.93|17093.93|17093.93|17093.93|17093.93|17093.93|17093.93|17093.93|0
1639752010000|2021-12-17 14:40:10|17095.57|17095.57|17095.98|17095.98|17095.98|17095.98|17095.57|17095.57|0
1639752040000|2021-12-17 14:40:40|17097.39|17097.39|17097.39|17097.39|17097.39|17097.39|17097.39|17097.39|0
1639752050000|2021-12-17 14:40:50|17098.2|17098.2|17098.2|17098.2|17098.2|17098.2|17098.2|17098.2|0
1639752060000|2021-12-17 14:41:00|17099.64|17099.64|17101.77|17101.77|17101.77|17101.77|17099.64|17099.64|0
1639752070000|2021-12-17 14:41:10|17100.33|17100.33|17098.9|17098.9|17100.33|17100.33|17098.9|17098.9|0
1639752080000|2021-12-17 14:41:20|17098.08|17098.08|17097.09|17097.09|17098.08|17098.08|17097.09|17097.09|0
1639752090000|2021-12-17 14:41:30|17096.53|17096.53|17096.53|17096.53|17096.53|17096.53|17096.53|17096.53|0
1639752100000|2021-12-17 14:41:40|17093.21|17093.21|17088.94|17088.94|17093.21|17093.21|17088.94|17088.94|0
1639752110000|2021-12-17 14:41:50|17087.31|17087.31|17087.31|17087.31|17087.31|17087.31|17087.31|17087.31|0
1639752120000|2021-12-17 14:42:00|17088.12|17088.12|17088.59|17088.59|17088.59|17088.59|17088.12|17088.12|0
1639752130000|2021-12-17 14:42:10|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|17085.72|0
1639752140000|2021-12-17 14:42:20|17087.16|17087.16|17085.72|17085.72|17087.16|17087.16|17085.72|17085.72|0
1639752160000|2021-12-17 14:42:40|17086.22|17086.22|17087.04|17087.04|17087.04|17087.04|17086.22|17086.22|0
1639752170000|2021-12-17 14:42:50|17087.59|17087.59|17087.59|17087.59|17087.59|17087.59|17087.59|17087.59|0
1639752200000|2021-12-17 14:43:20|17088.06|17088.06|17088.06|17088.06|17088.06|17088.06|17088.06|17088.06|0
1639752220000|2021-12-17 14:43:40|17090.93|17090.93|17092.36|17092.36|17092.36|17092.36|17090.93|17090.93|0
1639752230000|2021-12-17 14:43:50|17091.25|17091.25|17091.25|17091.25|17091.25|17091.25|17091.25|17091.25|0
1639752240000|2021-12-17 14:44:00|17091.72|17091.72|17102.2|17102.2|17102.2|17102.2|17091.72|17091.72|0
1639752280000|2021-12-17 14:44:40|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|17103.63|0
1639752290000|2021-12-17 14:44:50|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|17103.13|0
1639752300000|2021-12-17 14:45:00|17102.32|17102.32|17101.85|17101.85|17102.32|17102.32|17101.85|17101.85|0
1639752330000|2021-12-17 14:45:30|17101.29|17101.29|17101.29|17101.29|17101.29|17101.29|17101.29|17101.29|0
1639752340000|2021-12-17 14:45:40|17101.07|17101.07|17100.15|17100.15|17101.98|17101.98|17100.15|17100.15|0
1639752370000|2021-12-17 14:46:10|17100.97|17100.97|17101.59|17101.59|17101.59|17101.59|17100.97|17100.97|0
1639752390000|2021-12-17 14:46:30|17103.08|17103.08|17106.29|17106.29|17106.29|17106.29|17103.08|17103.08|0
1639752400000|2021-12-17 14:46:40|17107.11|17107.11|17112.84|17112.84|17112.84|17112.84|17107.11|17107.11|0
1639752410000|2021-12-17 14:46:50|17113.65|17113.65|17114.97|17114.97|17114.97|17114.97|17113.65|17113.65|0
1639752440000|2021-12-17 14:47:20|17112.32|17112.32|17115.19|17115.19|17115.19|17115.19|17112.32|17112.32|0
1639752450000|2021-12-17 14:47:30|17120.24|17120.24|17123.51|17123.51|17123.51|17123.51|17120.24|17120.24|0
1639752460000|2021-12-17 14:47:40|17125.4|17125.4|17137.74|17137.74|17137.74|17137.74|17124.9|17124.9|0
1639752470000|2021-12-17 14:47:50|17136.8|17136.8|17138.78|17138.78|17138.78|17138.78|17136.33|17136.33|0
1639752480000|2021-12-17 14:48:00|17140.21|17140.21|17140.21|17140.21|17140.21|17140.21|17140.21|17140.21|0
1639752490000|2021-12-17 14:48:10|17138.39|17138.39|17137.47|17137.47|17138.39|17138.39|17137.47|17137.47|0
1639752510000|2021-12-17 14:48:30|17137.68|17137.68|17136.08|17136.08|17137.68|17137.68|17135.85|17135.85|0
1639752530000|2021-12-17 14:48:50|17135.13|17135.13|17135.13|17135.13|17135.13|17135.13|17135.13|17135.13|0
1639752570000|2021-12-17 14:49:30|17133.7|17133.7|17133.7|17133.7|17133.7|17133.7|17133.7|17133.7|0
1639752580000|2021-12-17 14:49:40|17134.17|17134.17|17142.89|17142.89|17142.89|17142.89|17134.17|17134.17|0
1639752590000|2021-12-17 14:49:50|17148.47|17148.47|17158.7|17158.7|17158.7|17158.7|17148.47|17148.47|0
1639752600000|2021-12-17 14:50:00|17159.51|17159.51|17161.14|17161.14|17161.14|17161.14|17159.51|17159.51|0
1639752610000|2021-12-17 14:50:10|17160.67|17160.67|17160.67|17160.67|17160.67|17160.67|17160.67|17160.67|0
1639752620000|2021-12-17 14:50:20|17159.56|17159.56|17158.91|17158.91|17160.03|17160.03|17158.91|17158.91|0
1639752630000|2021-12-17 14:50:30|17159.85|17159.85|17161.17|17161.17|17161.63|17161.63|17159.85|17159.85|0
1639752650000|2021-12-17 14:50:50|17159.53|17159.53|17160.96|17160.96|17162.4|17162.4|17159.53|17159.53|0
1639752660000|2021-12-17 14:51:00|17161.78|17161.78|17161.78|17161.78|17161.78|17161.78|17161.56|17161.56|0
1639752670000|2021-12-17 14:51:10|17162.28|17162.28|17162.28|17162.28|17162.28|17162.28|17162.28|17162.28|0
1639752680000|2021-12-17 14:51:20|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|17161.34|0
1639752690000|2021-12-17 14:51:30|17161.83|17161.83|17161.83|17161.83|17161.83|17161.83|17161.83|17161.83|0
1639752700000|2021-12-17 14:51:40|17164.08|17164.08|17166.78|17166.78|17166.78|17166.78|17164.08|17164.08|0
1639752710000|2021-12-17 14:51:50|17169.57|17169.57|17169.57|17169.57|17169.57|17169.57|17169.57|17169.57|0
1639752720000|2021-12-17 14:52:00|17170.98|17170.98|17170.98|17170.98|17170.98|17170.98|17170.98|17170.98|0
1639752730000|2021-12-17 14:52:10|17170.42|17170.42|17170.42|17170.42|17170.42|17170.42|17170.42|17170.42|0
1639752740000|2021-12-17 14:52:20|17171.34|17171.34|17171.6|17171.6|17171.6|17171.6|17170.86|17170.86|0
1639752750000|2021-12-17 14:52:30|17173.03|17173.03|17173.85|17173.85|17173.85|17173.85|17173.03|17173.03|0
1639752760000|2021-12-17 14:52:40|17178.96|17178.96|17178|17178|17178.96|17178.96|17176.1|17176.1|0
1639752770000|2021-12-17 14:52:50|17176.37|17176.37|17174.93|17174.93|17176.37|17176.37|17174.93|17174.93|0
1639752780000|2021-12-17 14:53:00|17173.52|17173.52|17173.05|17173.05|17173.52|17173.52|17173.05|17173.05|0
1639752790000|2021-12-17 14:53:10|17172.55|17172.55|17172.55|17172.55|17172.55|17172.55|17172.55|17172.55|0
1639752820000|2021-12-17 14:53:40|17169.69|17169.69|17168.26|17168.26|17169.69|17169.69|17168.26|17168.26|0
1639752830000|2021-12-17 14:53:50|17167.79|17167.79|17158.49|17158.49|17167.79|17167.79|17158.49|17158.49|0
1639752840000|2021-12-17 14:54:00|17157.68|17157.68|17156.72|17156.72|17157.68|17157.68|17156.72|17156.72|0
1639752870000|2021-12-17 14:54:30|17153.85|17153.85|17154.79|17154.79|17154.79|17154.79|17153.85|17153.85|0
1639752880000|2021-12-17 14:54:40|17152.96|17152.96|17153.87|17153.87|17153.87|17153.87|17152.05|17152.05|0
1639752890000|2021-12-17 14:54:50|17154.81|17154.81|17154.81|17154.81|17154.81|17154.81|17154.81|17154.81|0
1639752900000|2021-12-17 14:55:00|17151.95|17151.95|17150.54|17150.54|17151.95|17151.95|17150.54|17150.54|0
1639752910000|2021-12-17 14:55:10|17148.9|17148.9|17148.9|17148.9|17148.9|17148.9|17148.9|17148.9|0
1639752920000|2021-12-17 14:55:20|17149.37|17149.37|17151.01|17151.01|17151.01|17151.01|17149.37|17149.37|0
1639752930000|2021-12-17 14:55:30|17152.42|17152.42|17153.36|17153.36|17153.36|17153.36|17152.42|17152.42|0
1639752950000|2021-12-17 14:55:50|17151.48|17151.48|17144.36|17144.36|17151.48|17151.48|17144.36|17144.36|0
1639752960000|2021-12-17 14:56:00|17143.46|17143.46|17144.28|17144.28|17144.28|17144.28|17143.46|17143.46|0
1639752980000|2021-12-17 14:56:20|17145.1|17145.1|17145.1|17145.1|17145.1|17145.1|17145.1|17145.1|0
1639752990000|2021-12-17 14:56:30|17146.01|17146.01|17146.95|17146.95|17146.95|17146.95|17146.01|17146.01|0
1639753000000|2021-12-17 14:56:40|17145.28|17145.28|17146.19|17146.19|17146.19|17146.19|17145.28|17145.28|0
1639753020000|2021-12-17 14:57:00|17147.19|17147.19|17148.5|17148.5|17148.5|17148.5|17147.19|17147.19|0
1639753030000|2021-12-17 14:57:10|17153.13|17153.13|17153.13|17153.13|17153.13|17153.13|17153.13|17153.13|0
1639753040000|2021-12-17 14:57:20|17154.57|17154.57|17155.45|17155.45|17155.45|17155.45|17154.57|17154.57|0
1639753050000|2021-12-17 14:57:30|17156.94|17156.94|17156.94|17156.94|17156.94|17156.94|17156.94|17156.94|0
1639753060000|2021-12-17 14:57:40|17157.49|17157.49|17156.78|17156.78|17158.19|17158.19|17156.78|17156.78|0
1639753100000|2021-12-17 14:58:20|17159.52|17159.52|17159.52|17159.52|17159.52|17159.52|17159.52|17159.52|0
1639753110000|2021-12-17 14:58:30|17160.07|17160.07|17160.07|17160.07|17160.07|17160.07|17160.07|17160.07|0
1639753120000|2021-12-17 14:58:40|17160.99|17160.99|17164.05|17164.05|17164.05|17164.05|17160.99|17160.99|0
1639753130000|2021-12-17 14:58:50|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|17163.24|0
1639753140000|2021-12-17 14:59:00|17163.68|17163.68|17163.68|17163.68|17163.68|17163.68|17163.68|17163.68|0
1639753160000|2021-12-17 14:59:20|17165.09|17165.09|17162.23|17162.23|17165.09|17165.09|17162.23|17162.23|0
1639753170000|2021-12-17 14:59:30|17162.79|17162.79|17162.79|17162.79|17162.79|17162.79|17162.79|17162.79|0
1639753180000|2021-12-17 14:59:40|17166.47|17166.47|17166.47|17166.47|17166.96|17166.96|17166.47|17166.47|0
1639753200000|2021-12-17 15:00:00|17167.9|17167.9|17165.97|17165.97|17167.9|17167.9|17165.97|17165.97|0
1639753210000|2021-12-17 15:00:10|17165.41|17165.41|17164.6|17164.6|17165.41|17165.41|17164.6|17164.6|0
1639753220000|2021-12-17 15:00:20|17163.68|17163.68|17162.25|17162.25|17163.68|17163.68|17162.25|17162.25|0
1639753230000|2021-12-17 15:00:30|17161.44|17161.44|17163.32|17163.32|17163.32|17163.32|17161.44|17161.44|0
1639753240000|2021-12-17 15:00:40|17162.4|17162.4|17161.49|17161.49|17162.4|17162.4|17161.49|17161.49|0
1639753250000|2021-12-17 15:00:50|17160.82|17160.82|17167.83|17167.83|17167.83|17167.83|17160.82|17160.82|0
1639753260000|2021-12-17 15:01:00|17167.36|17167.36|17167.92|17167.92|17167.92|17167.92|17167.36|17167.36|0
1639753280000|2021-12-17 15:01:20|17168.54|17168.54|17168.54|17168.54|17168.54|17168.54|17168.54|17168.54|0
1639753290000|2021-12-17 15:01:30|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|17165.67|0
1639753300000|2021-12-17 15:01:40|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|17164.73|0
1639753330000|2021-12-17 15:02:10|17163.3|17163.3|17164.73|17164.73|17164.73|17164.73|17163.3|17163.3|0
1639753360000|2021-12-17 15:02:40|17165.55|17165.55|17165.55|17165.55|17165.55|17165.55|17165.55|17165.55|0
1639753380000|2021-12-17 15:03:00|17166.04|17166.04|17173.1|17173.1|17173.1|17173.1|17166.04|17166.04|0
1639753400000|2021-12-17 15:03:20|17173.59|17173.59|17173.59|17173.59|17173.59|17173.59|17173.59|17173.59|0
1639753420000|2021-12-17 15:03:40|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|17175.42|0
1639753430000|2021-12-17 15:03:50|17176.85|17176.85|17177.35|17177.35|17177.35|17177.35|17176.85|17176.85|0
1639753440000|2021-12-17 15:04:00|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|17176.41|0
1639753450000|2021-12-17 15:04:10|17174.58|17174.58|17171.28|17171.28|17174.58|17174.58|17171.28|17171.28|0
1639753460000|2021-12-17 15:04:20|17169.85|17169.85|17169.85|17169.85|17169.85|17169.85|17169.85|17169.85|0
1639753510000|2021-12-17 15:05:10|17170.34|17170.34|17171.28|17171.28|17171.28|17171.28|17170.34|17170.34|0
1639753530000|2021-12-17 15:05:30|17171.75|17171.75|17163.21|17163.21|17171.75|17171.75|17163.21|17163.21|0
1639753540000|2021-12-17 15:05:40|17162.74|17162.74|17162.74|17162.74|17162.74|17162.74|17162.74|17162.74|0
1639753550000|2021-12-17 15:05:50|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|17163.55|0
1639753560000|2021-12-17 15:06:00|17164.37|17164.37|17163.92|17163.92|17164.37|17164.37|17163.46|17163.46|0
1639753580000|2021-12-17 15:06:20|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|0
1639753590000|2021-12-17 15:06:30|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|17162.88|0
1639753610000|2021-12-17 15:06:50|17163.35|17163.35|17163.35|17163.35|17163.35|17163.35|17163.35|17163.35|0
1639753630000|2021-12-17 15:07:10|17165.18|17165.18|17163.61|17163.61|17165.18|17165.18|17162.8|17162.8|0
1639753640000|2021-12-17 15:07:20|17162.8|17162.8|17162.3|17162.3|17162.8|17162.8|17162.3|17162.3|0
1639753670000|2021-12-17 15:07:50|17162.08|17162.08|17161.85|17161.85|17162.08|17162.08|17161.85|17161.85|0
1639753680000|2021-12-17 15:08:00|17161.3|17161.3|17161.09|17161.09|17161.3|17161.3|17161.09|17161.09|0
1639753700000|2021-12-17 15:08:20|17161.91|17161.91|17161.91|17161.91|17161.91|17161.91|17161.91|17161.91|0
1639753710000|2021-12-17 15:08:30|17160.47|17160.47|17160.47|17160.47|17160.47|17160.47|17160.47|17160.47|0
1639753760000|2021-12-17 15:09:20|17160|17160|17160|17160|17160|17160|17160|17160|0
1639753770000|2021-12-17 15:09:30|17159.53|17159.53|17163.83|17163.83|17163.83|17163.83|17159.53|17159.53|0
1639753780000|2021-12-17 15:09:40|17163.61|17163.61|17163.61|17163.61|17163.61|17163.61|17163.61|17163.61|0
1639753800000|2021-12-17 15:10:00|17164.52|17164.52|17164.52|17164.52|17164.52|17164.52|17164.52|17164.52|0
1639753810000|2021-12-17 15:10:10|17165.02|17165.02|17165.02|17165.02|17165.02|17165.02|17165.02|17165.02|0
1639753850000|2021-12-17 15:10:50|17164.11|17164.11|17163.55|17163.55|17164.11|17164.11|17163.55|17163.55|0
1639753860000|2021-12-17 15:11:00|17163.75|17163.75|17163.75|17163.75|17163.75|17163.75|17163.75|17163.75|0
1639753880000|2021-12-17 15:11:20|17162.84|17162.84|17153.28|17153.28|17162.84|17162.84|17150.46|17150.46|0
1639753890000|2021-12-17 15:11:30|17154.09|17154.09|17156.83|17156.83|17156.83|17156.83|17154.09|17154.09|0
1639753900000|2021-12-17 15:11:40|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|17155.01|0
1639753910000|2021-12-17 15:11:50|17155.5|17155.5|17155.5|17155.5|17155.5|17155.5|17155.5|17155.5|0
1639753970000|2021-12-17 15:12:50|17154.69|17154.69|17153.75|17153.75|17154.69|17154.69|17153.75|17153.75|0
1639753990000|2021-12-17 15:13:10|17152.75|17152.75|17151.73|17151.73|17152.75|17152.75|17151.73|17151.73|0
1639754000000|2021-12-17 15:13:20|17151.11|17151.11|17149.74|17149.74|17151.11|17151.11|17149.74|17149.74|0
1639754010000|2021-12-17 15:13:30|17148.83|17148.83|17145.36|17145.36|17148.83|17148.83|17145.36|17145.36|0
1639754020000|2021-12-17 15:13:40|17144.45|17144.45|17142.61|17142.61|17144.45|17144.45|17142.61|17142.61|0
1639754030000|2021-12-17 15:13:50|17140.56|17140.56|17141.38|17141.38|17141.38|17141.38|17140.56|17140.56|0
1639754040000|2021-12-17 15:14:00|17142.19|17142.19|17145.85|17145.85|17146.8|17146.8|17142.19|17142.19|0
1639754070000|2021-12-17 15:14:30|17145.04|17145.04|17145.04|17145.04|17145.04|17145.04|17145.04|17145.04|0
1639754080000|2021-12-17 15:14:40|17144.57|17144.57|17144.57|17144.57|17144.57|17144.57|17144.57|17144.57|0
1639754090000|2021-12-17 15:14:50|17144.36|17144.36|17144.36|17144.36|17144.36|17144.36|17144.36|17144.36|0
1639754120000|2021-12-17 15:15:20|17143.92|17143.92|17141.05|17141.05|17143.92|17143.92|17141.05|17141.05|0
1639754130000|2021-12-17 15:15:30|17140.14|17140.14|17141.05|17141.05|17141.05|17141.05|17140.14|17140.14|0
1639754140000|2021-12-17 15:15:40|17140.12|17140.12|17139.65|17139.65|17140.12|17140.12|17139.65|17139.65|0
1639754150000|2021-12-17 15:15:50|17137.82|17137.82|17136.02|17136.02|17137.82|17137.82|17136.02|17136.02|0
1639754160000|2021-12-17 15:16:00|17136.93|17136.93|17136.93|17136.93|17136.93|17136.93|17136.93|17136.93|0
1639754170000|2021-12-17 15:16:10|17134.06|17134.06|17128.97|17128.97|17134.06|17134.06|17128.97|17128.97|0
1639754180000|2021-12-17 15:16:20|17130.4|17130.4|17130.75|17130.75|17130.75|17130.75|17129.93|17129.93|0
1639754190000|2021-12-17 15:16:30|17130.28|17130.28|17132.53|17132.53|17132.53|17132.53|17130.28|17130.28|0
1639754210000|2021-12-17 15:16:50|17131.71|17131.71|17130.8|17130.8|17131.71|17131.71|17130.8|17130.8|0
1639754240000|2021-12-17 15:17:20|17131.62|17131.62|17130.8|17130.8|17131.62|17131.62|17130.8|17130.8|0
1639754270000|2021-12-17 15:17:50|17130.33|17130.33|17130.33|17130.33|17130.33|17130.33|17130.33|17130.33|0
1639754290000|2021-12-17 15:18:10|17131.25|17131.25|17132.06|17132.06|17132.06|17132.06|17131.25|17131.25|0
1639754310000|2021-12-17 15:18:30|17132.98|17132.98|17143.01|17143.01|17143.01|17143.01|17132.98|17132.98|0
1639754320000|2021-12-17 15:18:40|17144|17144|17142.57|17142.57|17144|17144|17142.57|17142.57|0
1639754330000|2021-12-17 15:18:50|17143.98|17143.98|17144.92|17144.92|17144.92|17144.92|17143.98|17143.98|0
1639754340000|2021-12-17 15:19:00|17145.74|17145.74|17147.56|17147.56|17147.56|17147.56|17145.74|17145.74|0
1639754350000|2021-12-17 15:19:10|17148.38|17148.38|17148.38|17148.38|17148.38|17148.38|17148.38|17148.38|0
1639754370000|2021-12-17 15:19:30|17148.88|17148.88|17148.56|17148.56|17149.37|17149.37|17148.56|17148.56|0
1639754390000|2021-12-17 15:19:50|17149.11|17149.11|17160.88|17160.88|17161.8|17161.8|17149.11|17149.11|0
1639754420000|2021-12-17 15:20:20|17161.29|17161.29|17161.29|17161.29|17161.29|17161.29|17161.29|17161.29|0
1639754430000|2021-12-17 15:20:30|17161.76|17161.76|17161.76|17161.76|17161.76|17161.76|17161.76|17161.76|0
1639754440000|2021-12-17 15:20:40|17162.58|17162.58|17162.11|17162.11|17162.58|17162.58|17162.11|17162.11|0
1639754450000|2021-12-17 15:20:50|17162.93|17162.93|17162.61|17162.61|17165.67|17165.67|17161.2|17161.2|0
1639754470000|2021-12-17 15:21:10|17162.81|17162.81|17161.9|17161.9|17162.81|17162.81|17161.9|17161.9|0
1639754480000|2021-12-17 15:21:20|17160.99|17160.99|17153.1|17153.1|17160.99|17160.99|17153.1|17153.1|0
1639754490000|2021-12-17 15:21:30|17152.6|17152.6|17150.87|17150.87|17152.6|17152.6|17150.87|17150.87|0
1639754510000|2021-12-17 15:21:50|17151.81|17151.81|17150.87|17150.87|17151.81|17151.81|17150.87|17150.87|0
1639754520000|2021-12-17 15:22:00|17149.46|17149.46|17149.46|17149.46|17149.46|17149.46|17148.99|17148.99|0
1639754530000|2021-12-17 15:22:10|17147.88|17147.88|17146.76|17146.76|17147.88|17147.88|17146.76|17146.76|0
1639754540000|2021-12-17 15:22:20|17142.49|17142.49|17142.96|17142.96|17142.96|17142.96|17142.49|17142.49|0
1639754550000|2021-12-17 15:22:30|17141.13|17141.13|17140.91|17140.91|17141.13|17141.13|17140.91|17140.91|0
1639754560000|2021-12-17 15:22:40|17141.13|17141.13|17141.13|17141.13|17141.13|17141.13|17141.13|17141.13|0
1639754580000|2021-12-17 15:23:00|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|17139.5|0
1639754600000|2021-12-17 15:23:20|17139.02|17139.02|17139.02|17139.02|17139.02|17139.02|17139.02|17139.02|0
1639754610000|2021-12-17 15:23:30|17139.97|17139.97|17129.03|17129.03|17139.97|17139.97|17129.03|17129.03|0
1639754620000|2021-12-17 15:23:40|17128.04|17128.04|17128.02|17128.02|17128.51|17128.51|17128.02|17128.02|0
1639754630000|2021-12-17 15:23:50|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|17126.38|0
1639754640000|2021-12-17 15:24:00|17124.98|17124.98|17121.6|17121.6|17124.98|17124.98|17120.69|17120.69|0
1639754670000|2021-12-17 15:24:30|17119.15|17119.15|17118.14|17118.14|17119.15|17119.15|17117.32|17117.32|0
1639754680000|2021-12-17 15:24:40|17118.35|17118.35|17118.35|17118.35|17118.35|17118.35|17118.35|17118.35|0
1639754690000|2021-12-17 15:24:50|17117.52|17117.52|17116.61|17116.61|17117.52|17117.52|17116.61|17116.61|0
1639754700000|2021-12-17 15:25:00|17116.82|17116.82|17119.11|17119.11|17119.11|17119.11|17114.46|17114.46|0
1639754710000|2021-12-17 15:25:10|17119.92|17119.92|17119.64|17119.64|17120.13|17120.13|17118.25|17118.25|0
1639754730000|2021-12-17 15:25:30|17120.58|17120.58|17122.34|17122.34|17122.34|17122.34|17120.58|17120.58|0
1639754760000|2021-12-17 15:26:00|17122.95|17122.95|17122.01|17122.01|17122.95|17122.95|17122.01|17122.01|0
1639754770000|2021-12-17 15:26:10|17123|17123|17124.03|17124.03|17124.03|17124.03|17123|17123|0
1639754780000|2021-12-17 15:26:20|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|17124.23|0
1639754790000|2021-12-17 15:26:30|17125.87|17125.87|17128.86|17128.86|17128.86|17128.86|17125.87|17125.87|0
1639754800000|2021-12-17 15:26:40|17132.52|17132.52|17131.23|17131.23|17132.52|17132.52|17131.23|17131.23|0
1639754810000|2021-12-17 15:26:50|17132.05|17132.05|17131.49|17131.49|17132.05|17132.05|17131.49|17131.49|0
1639754820000|2021-12-17 15:27:00|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|0
1639754860000|2021-12-17 15:27:40|17135.32|17135.32|17135.32|17135.32|17135.32|17135.32|17135.32|17135.32|0
1639754870000|2021-12-17 15:27:50|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|17135.79|0
1639754890000|2021-12-17 15:28:10|17136.75|17136.75|17135.84|17135.84|17136.75|17136.75|17135.84|17135.84|0
1639754900000|2021-12-17 15:28:20|17135.02|17135.02|17135.02|17135.02|17135.02|17135.02|17135.02|17135.02|0
1639754910000|2021-12-17 15:28:30|17135.49|17135.49|17135.96|17135.96|17135.96|17135.96|17135.49|17135.49|0
1639754930000|2021-12-17 15:28:50|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|17138.83|0
1639754940000|2021-12-17 15:29:00|17137.39|17137.39|17147.55|17147.55|17147.55|17147.55|17137.39|17137.39|0
1639754950000|2021-12-17 15:29:10|17149.18|17149.18|17149.84|17149.84|17151.26|17151.26|17149.18|17149.18|0
1639754990000|2021-12-17 15:29:50|17150.31|17150.31|17162.89|17162.89|17163.6|17163.6|17150.31|17150.31|0
1639755000000|2021-12-17 15:30:00|17163.7|17163.7|17165.33|17165.33|17165.59|17165.59|17161.68|17161.68|0
1639755010000|2021-12-17 15:30:10|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|17165.13|0
1639755020000|2021-12-17 15:30:20|17163.7|17163.7|17150.78|17150.78|17163.7|17163.7|17150.78|17150.78|0
1639755030000|2021-12-17 15:30:30|17149.11|17149.11|17145.85|17145.85|17149.11|17149.11|17145.85|17145.85|0
1639755050000|2021-12-17 15:30:50|17141.61|17141.61|17142.08|17142.08|17142.08|17142.08|17141.61|17141.61|0
1639755060000|2021-12-17 15:31:00|17143.02|17143.02|17145.23|17145.23|17145.23|17145.23|17143.02|17143.02|0
1639755070000|2021-12-17 15:31:10|17144.75|17144.75|17149.67|17149.67|17149.67|17149.67|17144.75|17144.75|0
1639755080000|2021-12-17 15:31:20|17150.14|17150.14|17150.61|17150.61|17150.61|17150.61|17150.14|17150.14|0
1639755110000|2021-12-17 15:31:50|17151.43|17151.43|17157.56|17157.56|17158.47|17158.47|17151.43|17151.43|0
1639755120000|2021-12-17 15:32:00|17155.73|17155.73|17155.73|17155.73|17155.73|17155.73|17155.73|17155.73|0
1639755130000|2021-12-17 15:32:10|17155.26|17155.26|17155.26|17155.26|17155.26|17155.26|17155.26|17155.26|0
1639755140000|2021-12-17 15:32:20|17153.83|17153.83|17153.83|17153.83|17153.83|17153.83|17153.83|17153.83|0
1639755150000|2021-12-17 15:32:30|17152.91|17152.91|17152.91|17152.91|17152.91|17152.91|17152.91|17152.91|0
1639755160000|2021-12-17 15:32:40|17153.41|17153.41|17154.82|17154.82|17154.82|17154.82|17152.94|17152.94|0
1639755170000|2021-12-17 15:32:50|17156.45|17156.45|17156.45|17156.45|17156.45|17156.45|17156.45|17156.45|0
1639755180000|2021-12-17 15:33:00|17155.64|17155.64|17155.64|17155.64|17155.64|17155.64|17155.64|17155.64|0
1639755190000|2021-12-17 15:33:10|17153.75|17153.75|17153.96|17153.96|17153.96|17153.96|17153.75|17153.75|0
1639755200000|2021-12-17 15:33:20|17154.78|17154.78|17154.78|17154.78|17154.78|17154.78|17154.78|17154.78|0
1639755210000|2021-12-17 15:33:30|17155.27|17155.27|17156.19|17156.19|17156.19|17156.19|17155.27|17155.27|0
1639755220000|2021-12-17 15:33:40|17156.66|17156.66|17162.77|17162.77|17164.67|17164.67|17156.66|17156.66|0
1639755230000|2021-12-17 15:33:50|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|17163.7|0
1639755250000|2021-12-17 15:34:10|17162.88|17162.88|17163.38|17163.38|17163.38|17163.38|17162.88|17162.88|0
1639755260000|2021-12-17 15:34:20|17163.85|17163.85|17164.32|17164.32|17164.32|17164.32|17163.85|17163.85|0
1639755270000|2021-12-17 15:34:30|17163.38|17163.38|17163.38|17163.38|17163.38|17163.38|17163.38|17163.38|0
1639755280000|2021-12-17 15:34:40|17163.84|17163.84|17163.84|17163.84|17163.84|17163.84|17163.84|17163.84|0
1639755290000|2021-12-17 15:34:50|17164.66|17164.66|17164.66|17164.66|17164.66|17164.66|17164.66|17164.66|0
1639755300000|2021-12-17 15:35:00|17165.16|17165.16|17165.16|17165.16|17165.16|17165.16|17165.16|17165.16|0
1639755310000|2021-12-17 15:35:10|17165.36|17165.36|17172.79|17172.79|17172.79|17172.79|17165.36|17165.36|0
1639755330000|2021-12-17 15:35:30|17171.87|17171.87|17167.54|17167.54|17171.87|17171.87|17167.54|17167.54|0
1639755340000|2021-12-17 15:35:40|17163.88|17163.88|17162.44|17162.44|17163.88|17163.88|17162.44|17162.44|0
1639755350000|2021-12-17 15:35:50|17166.22|17166.22|17167.23|17167.23|17168.55|17168.55|17166.22|17166.22|0
1639755360000|2021-12-17 15:36:00|17168.87|17168.87|17169.68|17169.68|17169.68|17169.68|17168.87|17168.87|0
1639755380000|2021-12-17 15:36:20|17168.74|17168.74|17169.21|17169.21|17169.21|17169.21|17168.74|17168.74|0
1639755390000|2021-12-17 15:36:30|17170.03|17170.03|17170.03|17170.03|17170.03|17170.03|17170.03|17170.03|0
1639755400000|2021-12-17 15:36:40|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|17169.41|0
1639755410000|2021-12-17 15:36:50|17167.98|17167.98|17168.8|17168.8|17168.8|17168.8|17167.98|17167.98|0
1639755420000|2021-12-17 15:37:00|17169.29|17169.29|17168.48|17168.48|17169.29|17169.29|17167.66|17167.66|0
1639755430000|2021-12-17 15:37:10|17169.42|17169.42|17172.55|17172.55|17172.55|17172.55|17169.42|17169.42|0
1639755440000|2021-12-17 15:37:20|17172.78|17172.78|17172.78|17172.78|17172.78|17172.78|17172.78|17172.78|0
1639755450000|2021-12-17 15:37:30|17173.59|17173.59|17174.09|17174.09|17174.09|17174.09|17173.59|17173.59|0
1639755460000|2021-12-17 15:37:40|17176.87|17176.87|17176.87|17176.87|17176.87|17176.87|17176.87|17176.87|0
1639755470000|2021-12-17 15:37:50|17178.31|17178.31|17181.08|17181.08|17182.49|17182.49|17178.31|17178.31|0
1639755490000|2021-12-17 15:38:10|17180.61|17180.61|17180.61|17180.61|17180.61|17180.61|17180.61|17180.61|0
1639755520000|2021-12-17 15:38:40|17181.54|17181.54|17181.54|17181.54|17182.09|17182.09|17181.54|17181.54|0
1639755530000|2021-12-17 15:38:50|17184.78|17184.78|17183.77|17183.77|17185.59|17185.59|17183.77|17183.77|0
1639755550000|2021-12-17 15:39:10|17184.18|17184.18|17184.4|17184.4|17184.4|17184.4|17184.18|17184.18|0
1639755560000|2021-12-17 15:39:20|17183.58|17183.58|17183.58|17183.58|17183.58|17183.58|17183.58|17183.58|0
1639755570000|2021-12-17 15:39:30|17183.99|17183.99|17180.81|17180.81|17183.99|17183.99|17179.69|17179.69|0
1639755580000|2021-12-17 15:39:40|17180.31|17180.31|17180.31|17180.31|17180.31|17180.31|17180.31|17180.31|0
1639755620000|2021-12-17 15:40:20|17181.23|17181.23|17181.23|17181.23|17182.66|17182.66|17181.23|17181.23|0
1639755630000|2021-12-17 15:40:30|17180.29|17180.29|17180.29|17180.29|17180.29|17180.29|17180.29|17180.29|0
1639755640000|2021-12-17 15:40:40|17178.65|17178.65|17172.69|17172.69|17178.65|17178.65|17172.69|17172.69|0
1639755650000|2021-12-17 15:40:50|17172.48|17172.48|17172.98|17172.98|17172.98|17172.98|17172.48|17172.48|0
1639755660000|2021-12-17 15:41:00|17171.99|17171.99|17171.99|17171.99|17171.99|17171.99|17171.99|17171.99|0
1639755670000|2021-12-17 15:41:10|17171.52|17171.52|17171.52|17171.52|17171.52|17171.52|17171.52|17171.52|0
1639755680000|2021-12-17 15:41:20|17169.89|17169.89|17167.66|17167.66|17169.89|17169.89|17167.66|17167.66|0
1639755690000|2021-12-17 15:41:30|17168.6|17168.6|17168.6|17168.6|17168.6|17168.6|17168.6|17168.6|0
1639755700000|2021-12-17 15:41:40|17169.07|17169.07|17169.07|17169.07|17169.07|17169.07|17169.07|17169.07|0
1639755710000|2021-12-17 15:41:50|17168.6|17168.6|17170.48|17170.48|17170.48|17170.48|17168.6|17168.6|0
1639755720000|2021-12-17 15:42:00|17172.21|17172.21|17174.46|17174.46|17174.46|17174.46|17172.21|17172.21|0
1639755740000|2021-12-17 15:42:20|17174.9|17174.9|17174.9|17174.9|17174.9|17174.9|17174.9|17174.9|0
1639755750000|2021-12-17 15:42:30|17175.37|17175.37|17175.37|17175.37|17176.8|17176.8|17175.37|17175.37|0
1639755760000|2021-12-17 15:42:40|17175.87|17175.87|17177.18|17177.18|17177.18|17177.18|17175.87|17175.87|0
1639755810000|2021-12-17 15:43:30|17176.71|17176.71|17175.9|17175.9|17176.71|17176.71|17175.9|17175.9|0
1639755820000|2021-12-17 15:43:40|17174.46|17174.46|17173.97|17173.97|17174.46|17174.46|17173.97|17173.97|0
1639755850000|2021-12-17 15:44:10|17173.41|17173.41|17173.41|17173.41|17173.41|17173.41|17173.41|17173.41|0
1639755900000|2021-12-17 15:45:00|17174.23|17174.23|17178.76|17178.76|17178.76|17178.76|17174.23|17174.23|0
1639755910000|2021-12-17 15:45:10|17180.65|17180.65|17181.11|17181.11|17181.11|17181.11|17180.65|17180.65|0
1639755920000|2021-12-17 15:45:20|17179.68|17179.68|17179.68|17179.68|17179.68|17179.68|17179.68|17179.68|0
1639755930000|2021-12-17 15:45:30|17179.18|17179.18|17179.18|17179.18|17179.18|17179.18|17179.18|17179.18|0
1639755940000|2021-12-17 15:45:40|17177.75|17177.75|17177.75|17177.75|17177.75|17177.75|17177.75|17177.75|0
1639755960000|2021-12-17 15:46:00|17178.16|17178.16|17178.16|17178.16|17178.16|17178.16|17178.16|17178.16|0
1639755970000|2021-12-17 15:46:10|17177.22|17177.22|17176.4|17176.4|17177.22|17177.22|17176.4|17176.4|0
1639755990000|2021-12-17 15:46:30|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|17179.14|0
1639756000000|2021-12-17 15:46:40|17180.06|17180.06|17180.06|17180.06|17180.06|17180.06|17180.06|17180.06|0
1639756010000|2021-12-17 15:46:50|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|17179.56|0
1639756020000|2021-12-17 15:47:00|17180.38|17180.38|17180.38|17180.38|17180.38|17180.38|17180.38|17180.38|0
1639756050000|2021-12-17 15:47:30|17180.82|17180.82|17180.82|17180.82|17180.82|17180.82|17180.82|17180.82|0
1639756060000|2021-12-17 15:47:40|17182.26|17182.26|17182.75|17182.75|17182.75|17182.75|17182.26|17182.26|0
1639756090000|2021-12-17 15:48:10|17185.62|17185.62|17185.62|17185.62|17185.62|17185.62|17185.62|17185.62|0
1639756100000|2021-12-17 15:48:20|17186.18|17186.18|17186.65|17186.65|17186.65|17186.65|17186.18|17186.18|0
1639756110000|2021-12-17 15:48:30|17188.14|17188.14|17189.39|17189.39|17189.39|17189.39|17187.64|17187.64|0
1639756120000|2021-12-17 15:48:40|17187.56|17187.56|17186.45|17186.45|17187.56|17187.56|17186.45|17186.45|0
1639756130000|2021-12-17 15:48:50|17187|17187|17187.45|17187.45|17187.92|17187.92|17187|17187|0
1639756150000|2021-12-17 15:49:10|17189.33|17189.33|17195.34|17195.34|17195.34|17195.34|17189.33|17189.33|0
1639756160000|2021-12-17 15:49:20|17195.54|17195.54|17195.75|17195.75|17195.75|17195.75|17195.54|17195.54|0
1639756180000|2021-12-17 15:49:40|17198.61|17198.61|17205.7|17205.7|17205.7|17205.7|17198.61|17198.61|0
1639756190000|2021-12-17 15:49:50|17206.51|17206.51|17213.71|17213.71|17213.71|17213.71|17206.51|17206.51|0
1639756200000|2021-12-17 15:50:00|17214.53|17214.53|17214.53|17214.53|17214.53|17214.53|17214.53|17214.53|0
1639756210000|2021-12-17 15:50:10|17214.06|17214.06|17213.25|17213.25|17214.06|17214.06|17213.25|17213.25|0
1639756220000|2021-12-17 15:50:20|17216.03|17216.03|17216.03|17216.03|17216.03|17216.03|17216.03|17216.03|0
1639756230000|2021-12-17 15:50:30|17215.04|17215.04|17216.03|17216.03|17216.03|17216.03|17215.04|17215.04|0
1639756240000|2021-12-17 15:50:40|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|17218.28|0
1639756250000|2021-12-17 15:50:50|17218.78|17218.78|17221.84|17221.84|17221.84|17221.84|17218.78|17218.78|0
1639756260000|2021-12-17 15:51:00|17222.96|17222.96|17228.38|17228.38|17228.38|17228.38|17222.96|17222.96|0
1639756270000|2021-12-17 15:51:10|17228.82|17228.82|17230.3|17230.3|17230.92|17230.92|17228.82|17228.82|0
1639756280000|2021-12-17 15:51:20|17230.1|17230.1|17230.32|17230.32|17230.32|17230.32|17230.1|17230.1|0
1639756290000|2021-12-17 15:51:30|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|17230.77|0
1639756300000|2021-12-17 15:51:40|17231.59|17231.59|17231.59|17231.59|17231.59|17231.59|17231.59|17231.59|0
1639756320000|2021-12-17 15:52:00|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|17232.14|0
1639756330000|2021-12-17 15:52:10|17232.61|17232.61|17233.08|17233.08|17233.52|17233.52|17232.61|17232.61|0
1639756350000|2021-12-17 15:52:30|17234.07|17234.07|17233.62|17233.62|17234.07|17234.07|17233.62|17233.62|0
1639756370000|2021-12-17 15:52:50|17232.81|17232.81|17232.31|17232.31|17232.81|17232.81|17232.31|17232.31|0
1639756380000|2021-12-17 15:53:00|17231.84|17231.84|17234.71|17234.71|17234.71|17234.71|17231.84|17231.84|0
1639756410000|2021-12-17 15:53:30|17234.24|17234.24|17235.09|17235.09|17235.09|17235.09|17233.68|17233.68|0
1639756420000|2021-12-17 15:53:40|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|17236.53|0
1639756480000|2021-12-17 15:54:40|17236.03|17236.03|17228.12|17228.12|17236.03|17236.03|17227.2|17227.2|0
1639756490000|2021-12-17 15:54:50|17229.06|17229.06|17228.24|17228.24|17229.06|17229.06|17228.24|17228.24|0
1639756500000|2021-12-17 15:55:00|17229.06|17229.06|17229.68|17229.68|17229.68|17229.68|17229.06|17229.06|0
1639756520000|2021-12-17 15:55:20|17228.26|17228.26|17228.26|17228.26|17228.26|17228.26|17228.26|17228.26|0
1639756530000|2021-12-17 15:55:30|17227.35|17227.35|17226.88|17226.88|17227.35|17227.35|17226.88|17226.88|0
1639756560000|2021-12-17 15:56:00|17226.33|17226.33|17222.03|17222.03|17226.33|17226.33|17222.03|17222.03|0
1639756570000|2021-12-17 15:56:10|17221.53|17221.53|17221.53|17221.53|17221.53|17221.53|17221.53|17221.53|0
1639756580000|2021-12-17 15:56:20|17223.36|17223.36|17222.69|17222.69|17223.83|17223.83|17222.69|17222.69|0
1639756590000|2021-12-17 15:56:30|17222.22|17222.22|17218.29|17218.29|17222.22|17222.22|17218.29|17218.29|0
1639756600000|2021-12-17 15:56:40|17217.26|17217.26|17216.7|17216.7|17217.26|17217.26|17216.7|17216.7|0
1639756620000|2021-12-17 15:57:00|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|17216.5|0
1639756630000|2021-12-17 15:57:10|17217.93|17217.93|17217.93|17217.93|17217.93|17217.93|17217.93|17217.93|0
1639756640000|2021-12-17 15:57:20|17217.11|17217.11|17217.61|17217.61|17217.61|17217.61|17217.11|17217.11|0
1639756650000|2021-12-17 15:57:30|17216.18|17216.18|17216.18|17216.18|17216.18|17216.18|17216.18|17216.18|0
1639756670000|2021-12-17 15:57:50|17217.81|17217.81|17217.81|17217.81|17217.81|17217.81|17217.81|17217.81|0
1639756690000|2021-12-17 15:58:10|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|17216.99|0
1639756700000|2021-12-17 15:58:20|17217.55|17217.55|17218.11|17218.11|17218.11|17218.11|17217.55|17217.55|0
1639756720000|2021-12-17 15:58:40|17218.92|17218.92|17218.92|17218.92|17218.92|17218.92|17218.92|17218.92|0
1639756750000|2021-12-17 15:59:10|17218.11|17218.11|17218.11|17218.11|17218.11|17218.11|17217.17|17217.17|0
1639756760000|2021-12-17 15:59:20|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|17217.64|0
1639756780000|2021-12-17 15:59:40|17216.52|17216.52|17216.97|17216.97|17216.97|17216.97|17216.52|17216.52|0
1639756790000|2021-12-17 15:59:50|17215.98|17215.98|17215.98|17215.98|17215.98|17215.98|17215.04|17215.04|0
1639756800000|2021-12-17 16:00:00|17215.48|17215.48|17205.26|17205.26|17215.48|17215.48|17205.26|17205.26|0
1639756810000|2021-12-17 16:00:10|17204.45|17204.45|17204.45|17204.45|17204.45|17204.45|17204.45|17204.45|0
1639756820000|2021-12-17 16:00:20|17201.7|17201.7|17200.79|17200.79|17201.7|17201.7|17200.79|17200.79|0
1639756830000|2021-12-17 16:00:30|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|17199.68|0
1639756850000|2021-12-17 16:00:50|17198.74|17198.74|17198.94|17198.94|17198.94|17198.94|17198.74|17198.74|0
1639756860000|2021-12-17 16:01:00|17198.47|17198.47|17204.02|17204.02|17205.97|17205.97|17198.47|17198.47|0
1639756870000|2021-12-17 16:01:10|17204.84|17204.84|17205.33|17205.33|17205.33|17205.33|17204.84|17204.84|0
1639756880000|2021-12-17 16:01:20|17204.51|17204.51|17204.51|17204.51|17204.51|17204.51|17204.51|17204.51|0
1639756910000|2021-12-17 16:01:50|17204.1|17204.1|17197.03|17197.03|17204.1|17204.1|17197.03|17197.03|0
1639756930000|2021-12-17 16:02:10|17196.58|17196.58|17193.72|17193.72|17196.58|17196.58|17193.72|17193.72|0
1639756940000|2021-12-17 16:02:20|17192.8|17192.8|17192.8|17192.8|17192.8|17192.8|17192.8|17192.8|0
1639756960000|2021-12-17 16:02:40|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|17191.89|0
1639756990000|2021-12-17 16:03:10|17191.07|17191.07|17191.07|17191.07|17191.07|17191.07|17191.07|17191.07|0
1639757010000|2021-12-17 16:03:30|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|17192.01|0
1639757020000|2021-12-17 16:03:40|17190.53|17190.53|17190.03|17190.03|17190.53|17190.53|17190.03|17190.03|0
1639757030000|2021-12-17 16:03:50|17188.2|17188.2|17187.39|17187.39|17188.2|17188.2|17187.39|17187.39|0
1639757040000|2021-12-17 16:04:00|17185.43|17185.43|17186.35|17186.35|17186.35|17186.35|17185.43|17185.43|0
1639757050000|2021-12-17 16:04:10|17189.21|17189.21|17189.21|17189.21|17189.21|17189.21|17189.21|17189.21|0
1639757080000|2021-12-17 16:04:40|17188.4|17188.4|17188.86|17188.86|17188.86|17188.86|17188.4|17188.4|0
1639757100000|2021-12-17 16:05:00|17187.75|17187.75|17189.38|17189.38|17189.38|17189.38|17187.75|17187.75|0
1639757110000|2021-12-17 16:05:10|17189.88|17189.88|17189.88|17189.88|17189.88|17189.88|17189.88|17189.88|0
1639757120000|2021-12-17 16:05:20|17190.35|17190.35|17190.35|17190.35|17190.35|17190.35|17190.35|17190.35|0
1639757140000|2021-12-17 16:05:40|17189.85|17189.85|17189.85|17189.85|17189.85|17189.85|17189.85|17189.85|0
1639757160000|2021-12-17 16:06:00|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|17191.28|0
1639757170000|2021-12-17 16:06:10|17192.66|17192.66|17192.66|17192.66|17193.47|17193.47|17192.66|17192.66|0
1639757210000|2021-12-17 16:06:50|17194.09|17194.09|17194.09|17194.09|17194.09|17194.09|17194.09|17194.09|0
1639757220000|2021-12-17 16:07:00|17194.54|17194.54|17193.98|17193.98|17194.54|17194.54|17193.98|17193.98|0
1639757230000|2021-12-17 16:07:10|17192.55|17192.55|17192.55|17192.55|17192.55|17192.55|17192.55|17192.55|0
1639757240000|2021-12-17 16:07:20|17194.08|17194.08|17194.08|17194.08|17194.08|17194.08|17194.08|17194.08|0
1639757250000|2021-12-17 16:07:30|17194.55|17194.55|17195.1|17195.1|17195.1|17195.1|17194.55|17194.55|0
1639757270000|2021-12-17 16:07:50|17196.05|17196.05|17196.05|17196.05|17196.05|17196.05|17196.05|17196.05|0
1639757280000|2021-12-17 16:08:00|17196.86|17196.86|17197.68|17197.68|17197.68|17197.68|17196.86|17196.86|0
1639757290000|2021-12-17 16:08:10|17197.21|17197.21|17196.4|17196.4|17197.21|17197.21|17196.4|17196.4|0
1639757310000|2021-12-17 16:08:30|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|17196.87|0
1639757330000|2021-12-17 16:08:50|17197.81|17197.81|17197.81|17197.81|17197.81|17197.81|17197.81|17197.81|0
1639757340000|2021-12-17 16:09:00|17197.34|17197.34|17197.34|17197.34|17197.34|17197.34|17197.34|17197.34|0
1639757360000|2021-12-17 16:09:20|17196.4|17196.4|17197.81|17197.81|17197.81|17197.81|17195.46|17195.46|0
1639757420000|2021-12-17 16:10:20|17197.34|17197.34|17198.72|17198.72|17198.72|17198.72|17197.34|17197.34|0
1639757430000|2021-12-17 16:10:30|17199.28|17199.28|17199.69|17199.69|17199.69|17199.69|17199.28|17199.28|0
1639757470000|2021-12-17 16:11:10|17199.22|17199.22|17199.22|17199.22|17199.22|17199.22|17199.22|17199.22|0
1639757490000|2021-12-17 16:11:30|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|17200.16|0
1639757500000|2021-12-17 16:11:40|17200.63|17200.63|17199.69|17199.69|17200.63|17200.63|17199.2|17199.2|0
1639757510000|2021-12-17 16:11:50|17200.19|17200.19|17200.19|17200.19|17203.06|17203.06|17200.19|17200.19|0
1639757520000|2021-12-17 16:12:00|17199.37|17199.37|17199.37|17199.37|17199.37|17199.37|17199.37|17199.37|0
1639757540000|2021-12-17 16:12:20|17199.82|17199.82|17197.45|17197.45|17199.82|17199.82|17197.45|17197.45|0
1639757550000|2021-12-17 16:12:30|17196.53|17196.53|17197|17197|17197|17197|17196.53|17196.53|0
1639757570000|2021-12-17 16:12:50|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|17198.44|0
1639757580000|2021-12-17 16:13:00|17197.97|17197.97|17197.41|17197.41|17197.97|17197.97|17197.41|17197.41|0
1639757590000|2021-12-17 16:13:10|17196.47|17196.47|17196.47|17196.47|17196.47|17196.47|17196.47|17196.47|0
1639757600000|2021-12-17 16:13:20|17197.29|17197.29|17197.78|17197.78|17197.78|17197.78|17197.29|17197.29|0
1639757610000|2021-12-17 16:13:30|17198.25|17198.25|17201.73|17201.73|17201.73|17201.73|17198.25|17198.25|0
1639757620000|2021-12-17 16:13:40|17201.23|17201.23|17200.99|17200.99|17201.46|17201.46|17200.99|17200.99|0
1639757630000|2021-12-17 16:13:50|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|17200.17|0
1639757640000|2021-12-17 16:14:00|17199.67|17199.67|17199.67|17199.67|17199.9|17199.9|17199.67|17199.67|0
1639757650000|2021-12-17 16:14:10|17201.11|17201.11|17201.11|17201.11|17201.11|17201.11|17201.11|17201.11|0
1639757670000|2021-12-17 16:14:30|17201.33|17201.33|17201.33|17201.33|17201.33|17201.33|17201.33|17201.33|0
1639757690000|2021-12-17 16:14:50|17202.15|17202.15|17202.15|17202.15|17202.15|17202.15|17202.15|17202.15|0
1639757720000|2021-12-17 16:15:20|17207.86|17207.86|17208.41|17208.41|17208.41|17208.41|17206.98|17206.98|0
1639757730000|2021-12-17 16:15:30|17208.88|17208.88|17213.61|17213.61|17214.44|17214.44|17208.88|17208.88|0
1639757740000|2021-12-17 16:15:40|17213.15|17213.15|17213.15|17213.15|17213.15|17213.15|17213.15|17213.15|0
1639757750000|2021-12-17 16:15:50|17210.41|17210.41|17209.49|17209.49|17210.41|17210.41|17209.49|17209.49|0
1639757760000|2021-12-17 16:16:00|17208.94|17208.94|17208.94|17208.94|17208.94|17208.94|17208.94|17208.94|0
1639757790000|2021-12-17 16:16:30|17206.07|17206.07|17204.44|17204.44|17206.07|17206.07|17204.44|17204.44|0
1639757800000|2021-12-17 16:16:40|17202.8|17202.8|17202.25|17202.25|17202.8|17202.8|17202.25|17202.25|0
1639757810000|2021-12-17 16:16:50|17201.75|17201.75|17201.75|17201.75|17201.75|17201.75|17201.75|17201.75|0
1639757830000|2021-12-17 16:17:10|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|17201.54|0
1639757840000|2021-12-17 16:17:20|17200.73|17200.73|17186.66|17186.66|17200.73|17200.73|17186.19|17186.19|0
1639757850000|2021-12-17 16:17:30|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|17188.54|0
1639757890000|2021-12-17 16:18:10|17188.1|17188.1|17189.83|17189.83|17189.83|17189.83|17188.1|17188.1|0
1639757900000|2021-12-17 16:18:20|17188.39|17188.39|17188.39|17188.39|17188.39|17188.39|17188.39|17188.39|0
1639757910000|2021-12-17 16:18:30|17189.34|17189.34|17188.87|17188.87|17189.34|17189.34|17188.87|17188.87|0
1639757920000|2021-12-17 16:18:40|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|17191.73|0
1639757970000|2021-12-17 16:19:30|17192.23|17192.23|17192.23|17192.23|17192.23|17192.23|17192.23|17192.23|0
1639757980000|2021-12-17 16:19:40|17193.22|17193.22|17194.89|17194.89|17194.89|17194.89|17193.22|17193.22|0
1639758010000|2021-12-17 16:20:10|17194.33|17194.33|17194.33|17194.33|17194.33|17194.33|17194.33|17194.33|0
1639758040000|2021-12-17 16:20:40|17194.83|17194.83|17194.33|17194.33|17195.33|17195.33|17193.84|17193.84|0
1639758050000|2021-12-17 16:20:50|17195|17195|17192.14|17192.14|17195|17195|17192.14|17192.14|0
1639758070000|2021-12-17 16:21:10|17191.2|17191.2|17189.81|17189.81|17191.2|17191.2|17189.81|17189.81|0
1639758090000|2021-12-17 16:21:30|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|17190.28|0
1639758100000|2021-12-17 16:21:40|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|17189.82|0
1639758120000|2021-12-17 16:22:00|17190.28|17190.28|17189.81|17189.81|17190.28|17190.28|17189.81|17189.81|0
1639758140000|2021-12-17 16:22:20|17189|17189|17189|17189|17189|17189|17189|17189|0
1639758150000|2021-12-17 16:22:30|17189.41|17189.41|17189.41|17189.41|17189.41|17189.41|17189.41|17189.41|0
1639758170000|2021-12-17 16:22:50|17191.04|17191.04|17194.18|17194.18|17194.18|17194.18|17190.22|17190.22|0
1639758180000|2021-12-17 16:23:00|17192.8|17192.8|17192.8|17192.8|17192.8|17192.8|17192.8|17192.8|0
1639758210000|2021-12-17 16:23:30|17192.18|17192.18|17192.68|17192.68|17192.68|17192.68|17192.18|17192.18|0
1639758240000|2021-12-17 16:24:00|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|17192.18|0
1639758250000|2021-12-17 16:24:10|17191.98|17191.98|17188.93|17188.93|17191.98|17191.98|17188.93|17188.93|0
1639758260000|2021-12-17 16:24:20|17187.99|17187.99|17184.7|17184.7|17187.99|17187.99|17184.7|17184.7|0
1639758280000|2021-12-17 16:24:40|17183.88|17183.88|17181.63|17181.63|17183.88|17183.88|17181.63|17181.63|0
1639758290000|2021-12-17 16:24:50|17181.14|17181.14|17181.14|17181.14|17181.14|17181.14|17181.14|17181.14|0
1639758300000|2021-12-17 16:25:00|17181.96|17181.96|17181.96|17181.96|17183.39|17183.39|17181.96|17181.96|0
1639758310000|2021-12-17 16:25:10|17181.49|17181.49|17177.11|17177.11|17181.49|17181.49|17177.11|17177.11|0
1639758320000|2021-12-17 16:25:20|17175.67|17175.67|17175.67|17175.67|17175.67|17175.67|17175.67|17175.67|0
1639758330000|2021-12-17 16:25:30|17174.73|17174.73|17175.55|17175.55|17175.55|17175.55|17174.73|17174.73|0
1639758340000|2021-12-17 16:25:40|17178.42|17178.42|17177.45|17177.45|17178.89|17178.89|17177.45|17177.45|0
1639758350000|2021-12-17 16:25:50|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|17178.01|0
1639758360000|2021-12-17 16:26:00|17177.54|17177.54|17177.54|17177.54|17177.54|17177.54|17177.54|17177.54|0
1639758380000|2021-12-17 16:26:20|17176.73|17176.73|17176.73|17176.73|17176.73|17176.73|17176.73|17176.73|0
1639758390000|2021-12-17 16:26:30|17178.16|17178.16|17177.05|17177.05|17178.16|17178.16|17177.05|17177.05|0
1639758400000|2021-12-17 16:26:40|17175.61|17175.61|17178.35|17178.35|17178.35|17178.35|17175.61|17175.61|0
1639758410000|2021-12-17 16:26:50|17179.79|17179.79|17179.87|17179.87|17179.87|17179.87|17179.17|17179.17|0
1639758420000|2021-12-17 16:27:00|17179.31|17179.31|17182.18|17182.18|17182.18|17182.18|17179.31|17179.31|0
1639758430000|2021-12-17 16:27:10|17181.73|17181.73|17181.73|17181.73|17181.73|17181.73|17181.73|17181.73|0
1639758440000|2021-12-17 16:27:20|17182.65|17182.65|17189.3|17189.3|17190.21|17190.21|17182.65|17182.65|0
1639758460000|2021-12-17 16:27:40|17189.52|17189.52|17188.08|17188.08|17189.52|17189.52|17187.14|17187.14|0
1639758470000|2021-12-17 16:27:50|17186.65|17186.65|17187.06|17187.06|17187.06|17187.06|17186.65|17186.65|0
1639758480000|2021-12-17 16:28:00|17185.63|17185.63|17184.4|17184.4|17185.63|17185.63|17184.4|17184.4|0
1639758490000|2021-12-17 16:28:10|17185.84|17185.84|17186.65|17186.65|17186.65|17186.65|17185.84|17185.84|0
1639758500000|2021-12-17 16:28:20|17185.02|17185.02|17185.78|17185.78|17186.45|17186.45|17185.02|17185.02|0
1639758510000|2021-12-17 16:28:30|17184.15|17184.15|17185.78|17185.78|17185.78|17185.78|17184.15|17184.15|0
1639758520000|2021-12-17 16:28:40|17184.35|17184.35|17183.38|17183.38|17187.07|17187.07|17183.38|17183.38|0
1639758530000|2021-12-17 16:28:50|17184.82|17184.82|17186.25|17186.25|17186.25|17186.25|17184.82|17184.82|0
1639758540000|2021-12-17 16:29:00|17185.43|17185.43|17184.84|17184.84|17185.43|17185.43|17184.02|17184.02|0
1639758550000|2021-12-17 16:29:10|17185.78|17185.78|17185.16|17185.16|17186.6|17186.6|17185.16|17185.16|0
1639758560000|2021-12-17 16:29:20|17184.67|17184.67|17186.66|17186.66|17186.66|17186.66|17184.67|17184.67|0
1639758570000|2021-12-17 16:29:30|17185.22|17185.22|17188.59|17188.59|17188.59|17188.59|17185.22|17185.22|0
1639758580000|2021-12-17 16:29:40|17189.2|17189.2|17182.73|17182.73|17190.02|17190.02|17179.42|17179.42|0
1639758590000|2021-12-17 16:29:50|17180.9|17180.9|17175.98|17175.98|17180.9|17180.9|17175.98|17175.98|0
1639988100000|2021-12-20 08:15:00|16874.07|16874.07|16872.24|16872.24|16874.07|16874.07|16872.24|16872.24|0
1639988110000|2021-12-20 08:15:10|16874.07|16874.07|16868.97|16868.97|16874.07|16874.07|16868.97|16868.97|0
1639988120000|2021-12-20 08:15:20|16868.56|16868.56|16871.01|16871.01|16871.01|16871.01|16868.56|16868.56|0
1639988130000|2021-12-20 08:15:30|16869.18|16869.18|16870.81|16870.81|16870.81|16870.81|16869.18|16869.18|0
1639988150000|2021-12-20 08:15:50|16874.47|16874.47|16874.47|16874.47|16874.47|16874.47|16874.47|16874.47|0
1639988170000|2021-12-20 08:16:10|16874.97|16874.97|16874.97|16874.97|16874.97|16874.97|16874.97|16874.97|0
1639988180000|2021-12-20 08:16:20|16874.35|16874.35|16877.62|16877.62|16878.44|16878.44|16872.71|16872.71|0
1639988220000|2021-12-20 08:17:00|16879.25|16879.25|16883.19|16883.19|16883.19|16883.19|16879.25|16879.25|0
1639988280000|2021-12-20 08:18:00|16881.37|16881.37|16881.37|16881.37|16881.37|16881.37|16881.37|16881.37|0
1639988310000|2021-12-20 08:18:30|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|16882.78|0
1639988320000|2021-12-20 08:18:40|16877.04|16877.04|16877.04|16877.04|16877.04|16877.04|16877.04|16877.04|0
1639988330000|2021-12-20 08:18:50|16878.68|16878.68|16878.68|16878.68|16878.68|16878.68|16878.68|16878.68|0
1639988340000|2021-12-20 08:19:00|16880.31|16880.31|16879.81|16879.81|16880.31|16880.31|16879.81|16879.81|0
1639988360000|2021-12-20 08:19:20|16876.47|16876.47|16876.47|16876.47|16876.47|16876.47|16876.47|16876.47|0
1639988410000|2021-12-20 08:20:10|16878.95|16878.95|16887.93|16887.93|16887.93|16887.93|16878.95|16878.95|0
1639988420000|2021-12-20 08:20:20|16885.06|16885.06|16885.06|16885.06|16885.06|16885.06|16885.06|16885.06|0
1639988460000|2021-12-20 08:21:00|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|0
1639988470000|2021-12-20 08:21:10|16890.78|16890.78|16890.78|16890.78|16890.78|16890.78|16890.78|16890.78|0
1639988480000|2021-12-20 08:21:20|16891.6|16891.6|16889.96|16889.96|16891.6|16891.6|16888.33|16888.33|0
1639988490000|2021-12-20 08:21:30|16890.78|16890.78|16890.78|16890.78|16890.78|16890.78|16890.78|16890.78|0
1639988500000|2021-12-20 08:21:40|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|16889.96|0
1639988510000|2021-12-20 08:21:50|16888.33|16888.33|16889.96|16889.96|16889.96|16889.96|16888.33|16888.33|0
1639988520000|2021-12-20 08:22:00|16886.67|16886.67|16881.88|16881.88|16886.67|16886.67|16881.88|16881.88|0
1639988530000|2021-12-20 08:22:10|16882.79|16882.79|16882.79|16882.79|16882.79|16882.79|16880.34|16880.34|0
1639988550000|2021-12-20 08:22:30|16883.61|16883.61|16881.12|16881.12|16883.61|16883.61|16881.12|16881.12|0
1639988580000|2021-12-20 08:23:00|16879.49|16879.49|16880.31|16880.31|16880.31|16880.31|16879.49|16879.49|0
1639988610000|2021-12-20 08:23:30|16881.3|16881.3|16881.3|16881.3|16881.3|16881.3|16881.3|16881.3|0
1639988620000|2021-12-20 08:23:40|16875.58|16875.58|16858.76|16858.76|16875.58|16875.58|16858.76|16858.76|0
1639988630000|2021-12-20 08:23:50|16857.13|16857.13|16862.35|16862.35|16862.35|16862.35|16857.13|16857.13|0
1639988640000|2021-12-20 08:24:00|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|0
1639988660000|2021-12-20 08:24:20|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|16859.77|0
1639988690000|2021-12-20 08:24:50|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|16861.41|0
1639988710000|2021-12-20 08:25:10|16867.14|16867.14|16871.4|16871.4|16871.65|16871.65|16867.14|16867.14|0
1639988720000|2021-12-20 08:25:20|16872.77|16872.77|16886.56|16886.56|16886.56|16886.56|16872.77|16872.77|0
1639988730000|2021-12-20 08:25:30|16889.02|16889.02|16892.71|16892.71|16892.71|16892.71|16889.02|16889.02|0
1639988740000|2021-12-20 08:25:40|16893.83|16893.83|16893.83|16893.83|16893.83|16893.83|16893.83|16893.83|0
1639988750000|2021-12-20 08:25:50|16894.75|16894.75|16898.09|16898.09|16898.09|16898.09|16894.75|16894.75|0
1639988760000|2021-12-20 08:26:00|16899.01|16899.01|16899.83|16899.83|16899.83|16899.83|16899.01|16899.01|0
1639988820000|2021-12-20 08:27:00|16898.19|16898.19|16898.19|16898.19|16898.19|16898.19|16898.19|16898.19|0
1639988830000|2021-12-20 08:27:10|16901.02|16901.02|16901.48|16901.48|16901.48|16901.48|16901.02|16901.02|0
1639988880000|2021-12-20 08:28:00|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|16903.93|0
1639988890000|2021-12-20 08:28:10|16904.39|16904.39|16904.39|16904.39|16904.39|16904.39|16904.39|16904.39|0
1639988920000|2021-12-20 08:28:40|16911.56|16911.56|16911.56|16911.56|16911.56|16911.56|16911.56|16911.56|0
1639988940000|2021-12-20 08:29:00|16912.02|16912.02|16913.04|16913.04|16913.04|16913.04|16912.02|16912.02|0
1639988950000|2021-12-20 08:29:10|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|16913.51|0
1639988960000|2021-12-20 08:29:20|16913.96|16913.96|16913.96|16913.96|16913.96|16913.96|16913.96|16913.96|0
1639988970000|2021-12-20 08:29:30|16912.59|16912.59|16910.23|16910.23|16912.59|16912.59|16910.23|16910.23|0
1639989000000|2021-12-20 08:30:00|16909.42|16909.42|16902.8|16902.8|16911.19|16911.19|16902.8|16902.8|0
1639989010000|2021-12-20 08:30:10|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|16897.06|0
1639989050000|2021-12-20 08:30:50|16895.42|16895.42|16891.78|16891.78|16895.42|16895.42|16891.78|16891.78|0
1639989070000|2021-12-20 08:31:10|16890.55|16890.55|16891.04|16891.04|16891.04|16891.04|16890.55|16890.55|0
1639989080000|2021-12-20 08:31:20|16888.69|16888.69|16888.69|16888.69|16888.69|16888.69|16887.75|16887.75|0
1639989130000|2021-12-20 08:32:10|16885.82|16885.82|16885.82|16885.82|16885.82|16885.82|16885.82|16885.82|0
1639989140000|2021-12-20 08:32:20|16885|16885|16885|16885|16885|16885|16885|16885|0
1639989150000|2021-12-20 08:32:30|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|0
1639989160000|2021-12-20 08:32:40|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|0
1639989180000|2021-12-20 08:33:00|16880.96|16880.96|16880.96|16880.96|16880.96|16880.96|16880.96|16880.96|0
1639989190000|2021-12-20 08:33:10|16883.32|16883.32|16883.32|16883.32|16883.32|16883.32|16883.32|16883.32|0
1639989200000|2021-12-20 08:33:20|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|0
1639989220000|2021-12-20 08:33:40|16885.14|16885.14|16879.57|16879.57|16885.56|16885.56|16879.57|16879.57|0
1639989250000|2021-12-20 08:34:10|16877.28|16877.28|16877.28|16877.28|16877.28|16877.28|16877.28|16877.28|0
1639989260000|2021-12-20 08:34:20|16883.39|16883.39|16886.85|16886.85|16886.85|16886.85|16882.57|16882.57|0
1639989280000|2021-12-20 08:34:40|16888.49|16888.49|16892.73|16892.73|16892.73|16892.73|16888.49|16888.49|0
1639989290000|2021-12-20 08:34:50|16901.21|16901.21|16900.3|16900.3|16901.21|16901.21|16900.3|16900.3|0
1639989310000|2021-12-20 08:35:10|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|16898.06|0
1639989330000|2021-12-20 08:35:30|16896.65|16896.65|16896.65|16896.65|16896.65|16896.65|16896.65|16896.65|0
1639989340000|2021-12-20 08:35:40|16897.57|16897.57|16897.57|16897.57|16897.57|16897.57|16897.57|16897.57|0
1639989350000|2021-12-20 08:35:50|16898.48|16898.48|16898.48|16898.48|16898.48|16898.48|16898.48|16898.48|0
1639989360000|2021-12-20 08:36:00|16898.89|16898.89|16899.98|16899.98|16899.98|16899.98|16898.57|16898.57|0
1639989380000|2021-12-20 08:36:20|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|0
1639989390000|2021-12-20 08:36:30|16898.23|16898.23|16898.23|16898.23|16898.23|16898.23|16898.23|16898.23|0
1639989420000|2021-12-20 08:37:00|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|16897.31|0
1639989430000|2021-12-20 08:37:10|16898.95|16898.95|16890.17|16890.17|16898.95|16898.95|16889.23|16889.23|0
1639989440000|2021-12-20 08:37:20|16889.23|16889.23|16877.21|16877.21|16889.23|16889.23|16876.29|16876.29|0
1639989450000|2021-12-20 08:37:30|16874.75|16874.75|16876.58|16876.58|16876.58|16876.58|16874.75|16874.75|0
1639989460000|2021-12-20 08:37:40|16875.67|16875.67|16878.29|16878.29|16878.29|16878.29|16874.64|16874.64|0
1639989470000|2021-12-20 08:37:50|16875.55|16875.55|16875.55|16875.55|16875.55|16875.55|16875.55|16875.55|0
1639989490000|2021-12-20 08:38:10|16875.96|16875.96|16875.96|16875.96|16875.96|16875.96|16875.96|16875.96|0
1639989510000|2021-12-20 08:38:30|16876.18|16876.18|16877.09|16877.09|16877.09|16877.09|16876.18|16876.18|0
1639989540000|2021-12-20 08:39:00|16877.3|16877.3|16875.79|16875.79|16877.3|16877.3|16874.56|16874.56|0
1639989550000|2021-12-20 08:39:10|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|16877.16|0
1639989560000|2021-12-20 08:39:20|16876.25|16876.25|16876.25|16876.25|16876.25|16876.25|16876.25|16876.25|0
1639989580000|2021-12-20 08:39:40|16875.34|16875.34|16875.34|16875.34|16875.34|16875.34|16875.34|16875.34|0
1639989590000|2021-12-20 08:39:50|16874.42|16874.42|16872.54|16872.54|16876.06|16876.06|16872.54|16872.54|0
1639989610000|2021-12-20 08:40:10|16878.27|16878.27|16878.27|16878.27|16878.27|16878.27|16878.27|16878.27|0
1639989620000|2021-12-20 08:40:20|16883.9|16883.9|16891.64|16891.64|16891.64|16891.64|16883.9|16883.9|0
1639989640000|2021-12-20 08:40:40|16892.64|16892.64|16892.64|16892.64|16892.64|16892.64|16892.64|16892.64|0
1639989700000|2021-12-20 08:41:40|16891.15|16891.15|16891.15|16891.15|16891.15|16891.15|16891.15|16891.15|0
1639989710000|2021-12-20 08:41:50|16890.73|16890.73|16890.73|16890.73|16890.73|16890.73|16890.73|16890.73|0
1639989750000|2021-12-20 08:42:30|16887.52|16887.52|16888.55|16888.55|16888.55|16888.55|16887.11|16887.11|0
1639989760000|2021-12-20 08:42:40|16888.05|16888.05|16883.75|16883.75|16888.05|16888.05|16883.75|16883.75|0
1639989820000|2021-12-20 08:43:40|16882.11|16882.11|16884.52|16884.52|16885.34|16885.34|16882.11|16882.11|0
1639989830000|2021-12-20 08:43:50|16882.41|16882.41|16882.41|16882.41|16882.41|16882.41|16882.41|16882.41|0
1639989860000|2021-12-20 08:44:20|16884.29|16884.29|16885.57|16885.57|16885.57|16885.57|16882.83|16882.83|0
1639989870000|2021-12-20 08:44:30|16884.16|16884.16|16884.63|16884.63|16884.63|16884.63|16884.16|16884.16|0
1639989900000|2021-12-20 08:45:00|16883.69|16883.69|16882.75|16882.75|16883.69|16883.69|16882.75|16882.75|0
1639989910000|2021-12-20 08:45:10|16881.63|16881.63|16883.26|16883.26|16883.26|16883.26|16881.63|16881.63|0
1639989930000|2021-12-20 08:45:30|16882.13|16882.13|16876.96|16876.96|16882.13|16882.13|16876.96|16876.96|0
1639989940000|2021-12-20 08:45:40|16875.59|16875.59|16871.93|16871.93|16875.59|16875.59|16871.93|16871.93|0
1639989950000|2021-12-20 08:45:50|16870.05|16870.05|16870.05|16870.05|16870.05|16870.05|16870.05|16870.05|0
1639989960000|2021-12-20 08:46:00|16869.64|16869.64|16866.04|16866.04|16869.64|16869.64|16866.04|16866.04|0
1639989980000|2021-12-20 08:46:20|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|0
1639989990000|2021-12-20 08:46:30|16858.4|16858.4|16858.4|16858.4|16858.4|16858.4|16858.4|16858.4|0
1639990020000|2021-12-20 08:47:00|16854.1|16854.1|16853.89|16853.89|16854.1|16854.1|16853.89|16853.89|0
1639990030000|2021-12-20 08:47:10|16853.68|16853.68|16853.68|16853.68|16853.68|16853.68|16853.68|16853.68|0
1639990050000|2021-12-20 08:47:30|16844.96|16844.96|16844.96|16844.96|16844.96|16844.96|16844.96|16844.96|0
1639990100000|2021-12-20 08:48:20|16845.43|16845.43|16845.43|16845.43|16845.43|16845.43|16845.43|16845.43|0
1639990140000|2021-12-20 08:49:00|16848.3|16848.3|16848.3|16848.3|16848.3|16848.3|16848.3|16848.3|0
1639990150000|2021-12-20 08:49:10|16847.84|16847.84|16843.82|16843.82|16848.3|16848.3|16843.82|16843.82|0
1639990190000|2021-12-20 08:49:50|16842.91|16842.91|16842.91|16842.91|16842.91|16842.91|16842.91|16842.91|0
1639990210000|2021-12-20 08:50:10|16841.99|16841.99|16841.99|16841.99|16841.99|16841.99|16841.99|16841.99|0
1639990240000|2021-12-20 08:50:40|16841.08|16841.08|16841.08|16841.08|16841.08|16841.08|16841.08|16841.08|0
1639990250000|2021-12-20 08:50:50|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|16841.55|0
1639990260000|2021-12-20 08:51:00|16842.02|16842.02|16842.49|16842.49|16842.49|16842.49|16842.02|16842.02|0
1639990280000|2021-12-20 08:51:20|16838.19|16838.19|16824.91|16824.91|16838.19|16838.19|16824.91|16824.91|0
1639990290000|2021-12-20 08:51:30|16823.54|16823.54|16814.56|16814.56|16823.54|16823.54|16814.56|16814.56|0
1639990300000|2021-12-20 08:51:40|16813.89|16813.89|16806.72|16806.72|16813.89|16813.89|16806.72|16806.72|0
1639990320000|2021-12-20 08:52:00|16807.53|16807.53|16807.53|16807.53|16807.53|16807.53|16807.53|16807.53|0
1639990330000|2021-12-20 08:52:10|16814.68|16814.68|16813.78|16813.78|16816.01|16816.01|16813.78|16813.78|0
1639990340000|2021-12-20 08:52:20|16812.78|16812.78|16812.78|16812.78|16812.78|16812.78|16812.78|16812.78|0
1639990350000|2021-12-20 08:52:30|16813.6|16813.6|16812.78|16812.78|16813.6|16813.6|16812.78|16812.78|0
1639990360000|2021-12-20 08:52:40|16811.97|16811.97|16811.97|16811.97|16811.97|16811.97|16811.97|16811.97|0
1639990400000|2021-12-20 08:53:20|16811.15|16811.15|16811.15|16811.15|16811.15|16811.15|16811.15|16811.15|0
1639990480000|2021-12-20 08:54:40|16811.97|16811.97|16811.97|16811.97|16811.97|16811.97|16811.97|16811.97|0
1639990490000|2021-12-20 08:54:50|16810.94|16810.94|16814.55|16814.55|16817.29|16817.29|16810.94|16810.94|0
1639990500000|2021-12-20 08:55:00|16815.54|16815.54|16812.12|16812.12|16815.54|16815.54|16812.12|16812.12|0
1639990510000|2021-12-20 08:55:10|16813.06|16813.06|16813.26|16813.26|16813.26|16813.26|16813.06|16813.06|0
1639990530000|2021-12-20 08:55:30|16812.27|16812.27|16811.36|16811.36|16812.27|16812.27|16811.36|16811.36|0
1639990550000|2021-12-20 08:55:50|16812.17|16812.17|16813.09|16813.09|16813.09|16813.09|16812.17|16812.17|0
1639990560000|2021-12-20 08:56:00|16813.56|16813.56|16816.58|16816.58|16816.58|16816.58|16813.56|16813.56|0
1639990600000|2021-12-20 08:56:40|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|0
1639990610000|2021-12-20 08:56:50|16814.89|16814.89|16814.89|16814.89|16814.89|16814.89|16814.89|16814.89|0
1639990620000|2021-12-20 08:57:00|16814.07|16814.07|16807.33|16807.33|16814.07|16814.07|16806.21|16806.21|0
1639990630000|2021-12-20 08:57:10|16807.83|16807.83|16808.94|16808.94|16808.94|16808.94|16807.83|16807.83|0
1639990650000|2021-12-20 08:57:30|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|16813.24|0
1639990700000|2021-12-20 08:58:20|16812.13|16812.13|16812.13|16812.13|16812.13|16812.13|16812.13|16812.13|0
1639990710000|2021-12-20 08:58:30|16811.63|16811.63|16814.5|16814.5|16814.5|16814.5|16811.63|16811.63|0
1639990720000|2021-12-20 08:58:40|16816.33|16816.33|16817.96|16817.96|16817.96|16817.96|16816.33|16816.33|0
1639990730000|2021-12-20 08:58:50|16818.91|16818.91|16818.91|16818.91|16818.91|16818.91|16818.91|16818.91|0
1639990740000|2021-12-20 08:59:00|16818.44|16818.44|16820.99|16820.99|16820.99|16820.99|16818.44|16818.44|0
1639990750000|2021-12-20 08:59:10|16821.44|16821.44|16821.44|16821.44|16821.44|16821.44|16821.44|16821.44|0
1639990760000|2021-12-20 08:59:20|16820.63|16820.63|16819.81|16819.81|16820.63|16820.63|16819.6|16819.6|0
1639990800000|2021-12-20 09:00:00|16815.51|16815.51|16813.15|16813.15|16815.51|16815.51|16813.15|16813.15|0
1639990830000|2021-12-20 09:00:30|16812.59|16812.59|16810.92|16810.92|16812.59|16812.59|16810.92|16810.92|0
1639990840000|2021-12-20 09:00:40|16808.18|16808.18|16805.39|16805.39|16808.18|16808.18|16805.39|16805.39|0
1639990850000|2021-12-20 09:00:50|16801.03|16801.03|16799.66|16799.66|16801.03|16801.03|16799.66|16799.66|0
1639990860000|2021-12-20 09:01:00|16794.75|16794.75|16791.84|16791.84|16794.75|16794.75|16791.32|16791.32|0
1639990870000|2021-12-20 09:01:10|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|0
1639990880000|2021-12-20 09:01:20|16788.52|16788.52|16779.8|16779.8|16788.52|16788.52|16779.8|16779.8|0
1639990890000|2021-12-20 09:01:30|16779.58|16779.58|16780.03|16780.03|16780.03|16780.03|16779.58|16779.58|0
1639990900000|2021-12-20 09:01:40|16780.97|16780.97|16782.84|16782.84|16782.84|16782.84|16780.97|16780.97|0
1639990910000|2021-12-20 09:01:50|16782.37|16782.37|16782.37|16782.37|16782.37|16782.37|16782.37|16782.37|0
1639990930000|2021-12-20 09:02:10|16779.63|16779.63|16779.63|16779.63|16779.63|16779.63|16779.63|16779.63|0
1639990950000|2021-12-20 09:02:30|16778.71|16778.71|16778.71|16778.71|16778.71|16778.71|16778.71|16778.71|0
1639990980000|2021-12-20 09:03:00|16781.16|16781.16|16781.16|16781.16|16781.16|16781.16|16781.16|16781.16|0
1639990990000|2021-12-20 09:03:10|16780.35|16780.35|16780.35|16780.35|16780.35|16780.35|16780.35|16780.35|0
1639991000000|2021-12-20 09:03:20|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|16779.41|0
1639991010000|2021-12-20 09:03:30|16778.49|16778.49|16779.26|16779.26|16779.93|16779.93|16778.35|16778.35|0
1639991030000|2021-12-20 09:03:50|16780.08|16780.08|16778.44|16778.44|16780.08|16780.08|16778.44|16778.44|0
1639991070000|2021-12-20 09:04:30|16778.86|16778.86|16779|16779|16779|16779|16776.89|16776.89|0
1639991080000|2021-12-20 09:04:40|16779.81|16779.81|16779.81|16779.81|16779.81|16779.81|16779.81|16779.81|0
1639991100000|2021-12-20 09:05:00|16775.51|16775.51|16774.34|16774.34|16775.51|16775.51|16774.34|16774.34|0
1639991120000|2021-12-20 09:05:20|16773.87|16773.87|16773.87|16773.87|16773.87|16773.87|16773.87|16773.87|0
1639991130000|2021-12-20 09:05:30|16771.52|16771.52|16771.52|16771.52|16771.52|16771.52|16771.52|16771.52|0
1639991140000|2021-12-20 09:05:40|16772.43|16772.43|16770.6|16770.6|16772.43|16772.43|16770.6|16770.6|0
1639991170000|2021-12-20 09:06:10|16768.15|16768.15|16768.25|16768.25|16769.16|16769.16|16768.15|16768.15|0
1639991180000|2021-12-20 09:06:20|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|16770.08|0
1639991190000|2021-12-20 09:06:30|16769.16|16769.16|16769.16|16769.16|16769.16|16769.16|16769.16|16769.16|0
1639991220000|2021-12-20 09:07:00|16766.71|16766.71|16766.71|16766.71|16766.71|16766.71|16766.71|16766.71|0
1639991250000|2021-12-20 09:07:30|16768.54|16768.54|16768.54|16768.54|16768.54|16768.54|16768.54|16768.54|0
1639991270000|2021-12-20 09:07:50|16767.1|16767.1|16769.91|16769.91|16770.03|16770.03|16765.69|16765.69|0
1639991280000|2021-12-20 09:08:00|16768.02|16768.02|16766.39|16766.39|16768.02|16768.02|16766.39|16766.39|0
1639991290000|2021-12-20 09:08:10|16764.95|16764.95|16763.32|16763.32|16764.95|16764.95|16763.32|16763.32|0
1639991300000|2021-12-20 09:08:20|16761.49|16761.49|16761.49|16761.49|16761.49|16761.49|16761.49|16761.49|0
1639991320000|2021-12-20 09:08:40|16767.63|16767.63|16770.47|16770.47|16770.47|16770.47|16767.63|16767.63|0
1639991330000|2021-12-20 09:08:50|16772.11|16772.11|16771.2|16771.2|16772.58|16772.58|16770.65|16770.65|0
1639991340000|2021-12-20 09:09:00|16773.66|16773.66|16770.14|16770.14|16773.66|16773.66|16770.14|16770.14|0
1639991350000|2021-12-20 09:09:10|16768.5|16768.5|16766.83|16766.83|16768.5|16768.5|16766.83|16766.83|0
1639991380000|2021-12-20 09:09:40|16765.42|16765.42|16765.42|16765.42|16765.42|16765.42|16765.42|16765.42|0
1639991430000|2021-12-20 09:10:30|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|16768.46|0
1639991440000|2021-12-20 09:10:40|16771.33|16771.33|16771.33|16771.33|16771.33|16771.33|16771.33|16771.33|0
1639991450000|2021-12-20 09:10:50|16774.08|16774.08|16776.4|16776.4|16776.4|16776.4|16774.08|16774.08|0
1639991460000|2021-12-20 09:11:00|16775.93|16775.93|16775.93|16775.93|16775.93|16775.93|16775.93|16775.93|0
1639991470000|2021-12-20 09:11:10|16776.88|16776.88|16776.88|16776.88|16776.88|16776.88|16776.88|16776.88|0
1639991500000|2021-12-20 09:11:40|16777.69|16777.69|16779.37|16779.37|16779.37|16779.37|16777.69|16777.69|0
1639991510000|2021-12-20 09:11:50|16780.31|16780.31|16779.84|16779.84|16780.31|16780.31|16779.84|16779.84|0
1639991550000|2021-12-20 09:12:30|16777.09|16777.09|16777.55|16777.55|16777.55|16777.55|16777.09|16777.09|0
1639991570000|2021-12-20 09:12:50|16776.99|16776.99|16776.05|16776.05|16776.99|16776.99|16776.05|16776.05|0
1639991580000|2021-12-20 09:13:00|16774.42|16774.42|16769.2|16769.2|16774.42|16774.42|16769.2|16769.2|0
1639991590000|2021-12-20 09:13:10|16767.37|16767.37|16767.37|16767.37|16767.37|16767.37|16767.37|16767.37|0
1639991600000|2021-12-20 09:13:20|16765.73|16765.73|16765.73|16765.73|16765.73|16765.73|16765.73|16765.73|0
1639991620000|2021-12-20 09:13:40|16765.26|16765.26|16767.03|16767.03|16767.03|16767.03|16765.26|16765.26|0
1639991630000|2021-12-20 09:13:50|16767.5|16767.5|16767.5|16767.5|16767.5|16767.5|16767.5|16767.5|0
1639991640000|2021-12-20 09:14:00|16765.82|16765.82|16763.28|16763.28|16765.82|16765.82|16763.28|16763.28|0
1639991650000|2021-12-20 09:14:10|16762.28|16762.28|16761.37|16761.37|16762.28|16762.28|16761.37|16761.37|0
1639991680000|2021-12-20 09:14:40|16759.95|16759.95|16759.95|16759.95|16759.95|16759.95|16759.95|16759.95|0
1639991690000|2021-12-20 09:14:50|16759.04|16759.04|16753.5|16753.5|16759.04|16759.04|16753.5|16753.5|0
1639991700000|2021-12-20 09:15:00|16752.09|16752.09|16753.03|16753.03|16753.03|16753.03|16752.09|16752.09|0
1639991720000|2021-12-20 09:15:20|16752.56|16752.56|16753.5|16753.5|16753.5|16753.5|16752.56|16752.56|0
1639991730000|2021-12-20 09:15:30|16752.09|16752.09|16752.09|16752.09|16752.09|16752.09|16752.09|16752.09|0
1639991750000|2021-12-20 09:15:50|16747.52|16747.52|16747.52|16747.52|16747.52|16747.52|16747.52|16747.52|0
1639991760000|2021-12-20 09:16:00|16734.21|16734.21|16732.86|16732.86|16734.21|16734.21|16732.86|16732.86|0
1639991780000|2021-12-20 09:16:20|16732.45|16732.45|16731.57|16731.57|16732.45|16732.45|16731.57|16731.57|0
1639991790000|2021-12-20 09:16:30|16732.04|16732.04|16732.98|16732.98|16732.98|16732.98|16732.04|16732.04|0
1639991800000|2021-12-20 09:16:40|16734.87|16734.87|16729.33|16729.33|16734.87|16734.87|16729.33|16729.33|0
1639991810000|2021-12-20 09:16:50|16730.28|16730.28|16730.28|16730.28|16730.28|16730.28|16730.28|16730.28|0
1639991820000|2021-12-20 09:17:00|16729.72|16729.72|16729.72|16729.72|16729.72|16729.72|16728.08|16728.08|0
1639991840000|2021-12-20 09:17:20|16729.31|16729.31|16729.78|16729.78|16729.78|16729.78|16729.31|16729.31|0
1639991870000|2021-12-20 09:17:50|16729.31|16729.31|16729.31|16729.31|16729.31|16729.31|16729.31|16729.31|0
1639991880000|2021-12-20 09:18:00|16728.84|16728.84|16728.63|16728.63|16728.84|16728.84|16728.63|16728.63|0
1639991890000|2021-12-20 09:18:10|16727.72|16727.72|16727.72|16727.72|16727.72|16727.72|16727.72|16727.72|0
1639991900000|2021-12-20 09:18:20|16726.08|16726.08|16726.08|16726.08|16726.08|16726.08|16726.08|16726.08|0
1639991910000|2021-12-20 09:18:30|16724.97|16724.97|16719.24|16719.24|16724.97|16724.97|16719.24|16719.24|0
1639991920000|2021-12-20 09:18:40|16718.57|16718.57|16717.22|16717.22|16718.57|16718.57|16717.22|16717.22|0
1639991930000|2021-12-20 09:18:50|16716.99|16716.99|16716.99|16716.99|16716.99|16716.99|16716.99|16716.99|0
1639991940000|2021-12-20 09:19:00|16716.05|16716.05|16716.52|16716.52|16716.52|16716.52|16715.58|16715.58|0
1639991950000|2021-12-20 09:19:10|16716.99|16716.99|16716.99|16716.99|16716.99|16716.99|16716.99|16716.99|0
1639991970000|2021-12-20 09:19:30|16718.41|16718.41|16718.41|16718.41|16718.41|16718.41|16718.41|16718.41|0
1639991980000|2021-12-20 09:19:40|16716.99|16716.99|16716.52|16716.52|16716.99|16716.99|16716.52|16716.52|0
1639991990000|2021-12-20 09:19:50|16717.44|16717.44|16717.44|16717.44|16717.44|16717.44|16717.44|16717.44|0
1639992010000|2021-12-20 09:20:10|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|0
1639992040000|2021-12-20 09:20:40|16714.89|16714.89|16714.89|16714.89|16714.89|16714.89|16714.89|16714.89|0
1639992050000|2021-12-20 09:20:50|16713.47|16713.47|16702.16|16702.16|16713.47|16713.47|16702.16|16702.16|0
1639992080000|2021-12-20 09:21:20|16706.05|16706.05|16707.48|16707.48|16707.48|16707.48|16706.05|16706.05|0
1639992090000|2021-12-20 09:21:30|16708.48|16708.48|16706|16706|16708.48|16708.48|16706|16706|0
1639992120000|2021-12-20 09:22:00|16705.18|16705.18|16706.61|16706.61|16706.61|16706.61|16705.18|16705.18|0
1639992150000|2021-12-20 09:22:30|16708.44|16708.44|16708.96|16708.96|16708.96|16708.96|16707.53|16707.53|0
1639992180000|2021-12-20 09:23:00|16707.33|16707.33|16706.51|16706.51|16707.33|16707.33|16706.51|16706.51|0
1639992190000|2021-12-20 09:23:10|16703.77|16703.77|16703.77|16703.77|16703.77|16703.77|16703.77|16703.77|0
1639992210000|2021-12-20 09:23:30|16702.85|16702.85|16702.85|16702.85|16702.85|16702.85|16702.85|16702.85|0
1639992240000|2021-12-20 09:24:00|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|16701.44|0
1639992250000|2021-12-20 09:24:10|16700.52|16700.52|16695.2|16695.2|16700.52|16700.52|16695.2|16695.2|0
1639992270000|2021-12-20 09:24:30|16698.76|16698.76|16700.17|16700.17|16700.17|16700.17|16698.76|16698.76|0
1639992280000|2021-12-20 09:24:40|16701.09|16701.09|16701.09|16701.09|16701.09|16701.09|16701.09|16701.09|0
1639992300000|2021-12-20 09:25:00|16703.54|16703.54|16706.04|16706.04|16706.04|16706.04|16703.54|16703.54|0
1639992310000|2021-12-20 09:25:10|16707.45|16707.45|16706.51|16706.51|16707.45|16707.45|16706.51|16706.51|0
1639992360000|2021-12-20 09:26:00|16707.45|16707.45|16707.45|16707.45|16707.45|16707.45|16707.45|16707.45|0
1639992380000|2021-12-20 09:26:20|16714.63|16714.63|16719.62|16719.62|16719.62|16719.62|16714.63|16714.63|0
1639992390000|2021-12-20 09:26:30|16720.04|16720.04|16722.07|16722.07|16722.07|16722.07|16719.83|16719.83|0
1639992410000|2021-12-20 09:26:50|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|0
1639992430000|2021-12-20 09:27:10|16724.03|16724.03|16724.03|16724.03|16724.03|16724.03|16724.03|16724.03|0
1639992440000|2021-12-20 09:27:20|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|16723.56|0
1639992460000|2021-12-20 09:27:40|16722.12|16722.12|16722.12|16722.12|16722.12|16722.12|16722.12|16722.12|0
1639992490000|2021-12-20 09:28:10|16721.89|16721.89|16721.89|16721.89|16721.89|16721.89|16721.89|16721.89|0
1639992520000|2021-12-20 09:28:40|16722.11|16722.11|16723.03|16723.03|16723.03|16723.03|16722.11|16722.11|0
1639992530000|2021-12-20 09:28:50|16723.48|16723.48|16723.72|16723.72|16723.72|16723.72|16723.48|16723.48|0
1639992540000|2021-12-20 09:29:00|16728.96|16728.96|16734.65|16734.65|16737.93|16737.93|16728.96|16728.96|0
1639992550000|2021-12-20 09:29:10|16736.48|16736.48|16741.3|16741.3|16741.3|16741.3|16735.57|16735.57|0
1639992560000|2021-12-20 09:29:20|16744.82|16744.82|16743.88|16743.88|16744.82|16744.82|16743.88|16743.88|0
1639992570000|2021-12-20 09:29:30|16744.82|16744.82|16744.82|16744.82|16744.82|16744.82|16744.82|16744.82|0
1639992600000|2021-12-20 09:30:00|16746.46|16746.46|16738.67|16738.67|16747.42|16747.42|16737.67|16737.67|0
1639992610000|2021-12-20 09:30:10|16739.12|16739.12|16741.23|16741.23|16741.23|16741.23|16739.12|16739.12|0
1639992640000|2021-12-20 09:30:40|16743.69|16743.69|16748.35|16748.35|16748.35|16748.35|16743.69|16743.69|0
1639992660000|2021-12-20 09:31:00|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|16749.17|0
1639992720000|2021-12-20 09:32:00|16751.05|16751.05|16751.05|16751.05|16751.05|16751.05|16751.05|16751.05|0
1639992730000|2021-12-20 09:32:10|16752.46|16752.46|16752.46|16752.46|16752.46|16752.46|16752.46|16752.46|0
1639992740000|2021-12-20 09:32:20|16751.52|16751.52|16753.97|16753.97|16753.97|16753.97|16751.52|16751.52|0
1639992750000|2021-12-20 09:32:30|16761.15|16761.15|16761.15|16761.15|16761.15|16761.15|16761.15|16761.15|0
1639992780000|2021-12-20 09:33:00|16760.33|16760.33|16765.82|16765.82|16765.82|16765.82|16760.33|16760.33|0
1639992790000|2021-12-20 09:33:10|16767.45|16767.45|16770.18|16770.18|16770.18|16770.18|16767.45|16767.45|0
1639992810000|2021-12-20 09:33:30|16780.22|16780.22|16778.78|16778.78|16780.22|16780.22|16778.78|16778.78|0
1639992840000|2021-12-20 09:34:00|16779.7|16779.7|16778.78|16778.78|16779.7|16779.7|16778.78|16778.78|0
1639992870000|2021-12-20 09:34:30|16777.97|16777.97|16775.26|16775.26|16777.97|16777.97|16775.26|16775.26|0
1639992880000|2021-12-20 09:34:40|16773.83|16773.83|16770.09|16770.09|16773.83|16773.83|16769.53|16769.53|0
1639992890000|2021-12-20 09:34:50|16767.22|16767.22|16765.08|16765.08|16768.15|16768.15|16765.08|16765.08|0
1639992900000|2021-12-20 09:35:00|16764.14|16764.14|16764.14|16764.14|16764.14|16764.14|16764.14|16764.14|0
1639992940000|2021-12-20 09:35:40|16759.92|16759.92|16751.46|16751.46|16759.92|16759.92|16751.46|16751.46|0
1639992950000|2021-12-20 09:35:50|16750.55|16750.55|16749.15|16749.15|16750.55|16750.55|16749.15|16749.15|0
1639992960000|2021-12-20 09:36:00|16749.37|16749.37|16743.17|16743.17|16749.82|16749.82|16743.17|16743.17|0
1639992970000|2021-12-20 09:36:10|16744.6|16744.6|16742.77|16742.77|16744.6|16744.6|16742.77|16742.77|0
1639992980000|2021-12-20 09:36:20|16742.31|16742.31|16742.31|16742.31|16742.31|16742.31|16742.31|16742.31|0
1639992990000|2021-12-20 09:36:30|16739.45|16739.45|16739.45|16739.45|16739.45|16739.45|16739.45|16739.45|0
1639993010000|2021-12-20 09:36:50|16740.36|16740.36|16743.73|16743.73|16743.73|16743.73|16740.36|16740.36|0
1639993020000|2021-12-20 09:37:00|16742.74|16742.74|16743.55|16743.55|16743.55|16743.55|16742.74|16742.74|0
1639993030000|2021-12-20 09:37:10|16743.09|16743.09|16743.55|16743.55|16743.55|16743.55|16743.09|16743.09|0
1639993040000|2021-12-20 09:37:20|16743.09|16743.09|16743.09|16743.09|16743.09|16743.09|16743.09|16743.09|0
1639993050000|2021-12-20 09:37:30|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|16744.77|0
1639993080000|2021-12-20 09:38:00|16741.11|16741.11|16737.42|16737.42|16741.51|16741.51|16737.42|16737.42|0
1639993090000|2021-12-20 09:38:10|16736.96|16736.96|16736.96|16736.96|16736.96|16736.96|16736.96|16736.96|0
1639993100000|2021-12-20 09:38:20|16737.9|16737.9|16741.71|16741.71|16741.71|16741.71|16737.9|16737.9|0
1639993110000|2021-12-20 09:38:30|16738.84|16738.84|16737.9|16737.9|16738.84|16738.84|16737.9|16737.9|0
1639993130000|2021-12-20 09:38:50|16736.99|16736.99|16736.53|16736.53|16736.99|16736.99|16736.53|16736.53|0
1639993160000|2021-12-20 09:39:20|16737.34|16737.34|16732.19|16732.19|16737.34|16737.34|16732.19|16732.19|0
1639993190000|2021-12-20 09:39:50|16735.06|16735.06|16735.06|16735.06|16735.06|16735.06|16735.06|16735.06|0
1639993200000|2021-12-20 09:40:00|16739.56|16739.56|16745.59|16745.59|16745.59|16745.59|16739.56|16739.56|0
1639993210000|2021-12-20 09:40:10|16742.73|16742.73|16742.73|16742.73|16742.73|16742.73|16742.73|16742.73|0
1639993250000|2021-12-20 09:40:50|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|16742.23|0
1639993270000|2021-12-20 09:41:10|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|16740.59|0
1639993290000|2021-12-20 09:41:30|16739.68|16739.68|16739.68|16739.68|16739.68|16739.68|16739.68|16739.68|0
1639993300000|2021-12-20 09:41:40|16738.26|16738.26|16739.68|16739.68|16739.68|16739.68|16738.26|16738.26|0
1639993330000|2021-12-20 09:42:10|16740.59|16740.59|16743.05|16743.05|16743.05|16743.05|16740.59|16740.59|0
1639993350000|2021-12-20 09:42:30|16743.54|16743.54|16744.36|16744.36|16745.18|16745.18|16743.54|16743.54|0
1639993360000|2021-12-20 09:42:40|16741.62|16741.62|16741.25|16741.25|16743.08|16743.08|16741.25|16741.25|0
1639993380000|2021-12-20 09:43:00|16741.81|16741.81|16741.81|16741.81|16741.81|16741.81|16741.81|16741.81|0
1639993410000|2021-12-20 09:43:30|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|0
1639993420000|2021-12-20 09:43:40|16743.19|16743.19|16743.19|16743.19|16743.19|16743.19|16743.19|16743.19|0
1639993430000|2021-12-20 09:43:50|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|16743.65|0
1639993440000|2021-12-20 09:44:00|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|16745.28|0
1639993450000|2021-12-20 09:44:10|16743.65|16743.65|16741.89|16741.89|16743.65|16743.65|16741.89|16741.89|0
1639993470000|2021-12-20 09:44:30|16742.36|16742.36|16742.36|16742.36|16742.36|16742.36|16742.36|16742.36|0
1639993490000|2021-12-20 09:44:50|16748.1|16748.1|16748.1|16748.1|16748.1|16748.1|16748.1|16748.1|0
1639993500000|2021-12-20 09:45:00|16743.79|16743.79|16741|16741|16743.79|16743.79|16741|16741|0
1639993510000|2021-12-20 09:45:10|16741.22|16741.22|16740.33|16740.33|16741.22|16741.22|16740.33|16740.33|0
1639993550000|2021-12-20 09:45:50|16739.33|16739.33|16739.33|16739.33|16739.33|16739.33|16739.33|16739.33|0
1639993560000|2021-12-20 09:46:00|16736.51|16736.51|16736.01|16736.01|16736.51|16736.51|16736.01|16736.01|0
1639993570000|2021-12-20 09:46:10|16734.34|16734.34|16734.34|16734.34|16734.34|16734.34|16734.34|16734.34|0
1639993590000|2021-12-20 09:46:30|16735.75|16735.75|16736.22|16736.22|16736.22|16736.22|16735.75|16735.75|0
1639993610000|2021-12-20 09:46:50|16735.4|16735.4|16733.67|16733.67|16735.4|16735.4|16733.67|16733.67|0
1639993620000|2021-12-20 09:47:00|16733.21|16733.21|16733.21|16733.21|16733.21|16733.21|16733.21|16733.21|0
1639993640000|2021-12-20 09:47:20|16732.22|16732.22|16732.22|16732.22|16732.22|16732.22|16732.22|16732.22|0
1639993650000|2021-12-20 09:47:30|16726.48|16726.48|16724.65|16724.65|16726.48|16726.48|16724.65|16724.65|0
1639993660000|2021-12-20 09:47:40|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|0
1639993670000|2021-12-20 09:47:50|16719.35|16719.35|16717.52|16717.52|16719.35|16719.35|16717.52|16717.52|0
1639993690000|2021-12-20 09:48:10|16718.34|16718.34|16717.52|16717.52|16718.34|16718.34|16717.52|16717.52|0
1639993730000|2021-12-20 09:48:50|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|16718.34|0
1639993760000|2021-12-20 09:49:20|16719.28|16719.28|16726.34|16726.34|16726.34|16726.34|16719.28|16719.28|0
1639993800000|2021-12-20 09:50:00|16727.16|16727.16|16730.29|16730.29|16730.29|16730.29|16725.72|16725.72|0
1639993810000|2021-12-20 09:50:10|16732.64|16732.64|16741.74|16741.74|16741.74|16741.74|16732.64|16732.64|0
1639993820000|2021-12-20 09:50:20|16744.6|16744.6|16743.94|16743.94|16746.24|16746.24|16743.94|16743.94|0
1639993840000|2021-12-20 09:50:40|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|16743.47|0
1639993850000|2021-12-20 09:50:50|16747.56|16747.56|16750.8|16750.8|16750.8|16750.8|16747.56|16747.56|0
1639993860000|2021-12-20 09:51:00|16751.27|16751.27|16751.27|16751.27|16751.27|16751.27|16751.27|16751.27|0
1639993870000|2021-12-20 09:51:10|16749.64|16749.64|16749.64|16749.64|16749.64|16749.64|16748|16748|0
1639993880000|2021-12-20 09:51:20|16751.27|16751.27|16760.81|16760.81|16760.81|16760.81|16751.27|16751.27|0
1639993890000|2021-12-20 09:51:30|16761.63|16761.63|16762.62|16762.62|16763.26|16763.26|16761.63|16761.63|0
1639993900000|2021-12-20 09:51:40|16760.74|16760.74|16758.28|16758.28|16760.74|16760.74|16758.28|16758.28|0
1639993910000|2021-12-20 09:51:50|16759.92|16759.92|16760.86|16760.86|16760.86|16760.86|16759.92|16759.92|0
1639993920000|2021-12-20 09:52:00|16764.52|16764.52|16764.52|16764.52|16764.52|16764.52|16764.52|16764.52|0
1639993930000|2021-12-20 09:52:10|16765.46|16765.46|16765.46|16765.46|16765.46|16765.46|16765.46|16765.46|0
1639993940000|2021-12-20 09:52:20|16766.28|16766.28|16764.87|16764.87|16766.28|16766.28|16764.87|16764.87|0
1639993950000|2021-12-20 09:52:30|16763.92|16763.92|16763.01|16763.01|16763.92|16763.92|16763.01|16763.01|0
1639993970000|2021-12-20 09:52:50|16765.8|16765.8|16764.13|16764.13|16765.8|16765.8|16764.13|16764.13|0
1639993980000|2021-12-20 09:53:00|16768.43|16768.43|16768.9|16768.9|16768.9|16768.9|16768.43|16768.43|0
1639993990000|2021-12-20 09:53:10|16767.47|16767.47|16767.64|16767.64|16767.64|16767.64|16766.97|16766.97|0
1639994000000|2021-12-20 09:53:20|16768.14|16768.14|16768.34|16768.34|16770.59|16770.59|16768.14|16768.14|0
1639994010000|2021-12-20 09:53:30|16766.7|16766.7|16763.58|16763.58|16766.7|16766.7|16763.58|16763.58|0
1639994030000|2021-12-20 09:53:50|16764.39|16764.39|16764.39|16764.39|16764.39|16764.39|16764.39|16764.39|0
1639994040000|2021-12-20 09:54:00|16766.85|16766.85|16766.85|16766.85|16766.85|16766.85|16766.85|16766.85|0
1639994060000|2021-12-20 09:54:20|16767.66|16767.66|16767.66|16767.66|16768.48|16768.48|16767.66|16767.66|0
1639994070000|2021-12-20 09:54:30|16769.3|16769.3|16767.66|16767.66|16769.3|16769.3|16767.66|16767.66|0
1639994080000|2021-12-20 09:54:40|16770.12|16770.12|16770.12|16770.12|16770.12|16770.12|16770.12|16770.12|0
1639994100000|2021-12-20 09:55:00|16768.48|16768.48|16768.48|16768.48|16768.48|16768.48|16768.48|16768.48|0
1639994110000|2021-12-20 09:55:10|16769.3|16769.3|16768.48|16768.48|16769.3|16769.3|16768.48|16768.48|0
1639994140000|2021-12-20 09:55:40|16768.01|16768.01|16768.01|16768.01|16768.48|16768.48|16768.01|16768.01|0
1639994150000|2021-12-20 09:55:50|16766.58|16766.58|16765.76|16765.76|16766.58|16766.58|16765.76|16765.76|0
1639994160000|2021-12-20 09:56:00|16764.94|16764.94|16764.12|16764.12|16764.94|16764.94|16763.31|16763.31|0
1639994170000|2021-12-20 09:56:10|16763.31|16763.31|16764.94|16764.94|16764.94|16764.94|16763.31|16763.31|0
1639994180000|2021-12-20 09:56:20|16767.34|16767.34|16767.8|16767.8|16769.23|16769.23|16767.34|16767.34|0
1639994190000|2021-12-20 09:56:30|16766.16|16766.16|16766.16|16766.16|16766.16|16766.16|16766.16|16766.16|0
1639994200000|2021-12-20 09:56:40|16767.08|16767.08|16767.08|16767.08|16767.08|16767.08|16767.08|16767.08|0
1639994210000|2021-12-20 09:56:50|16768.96|16768.96|16768.96|16768.96|16768.96|16768.96|16768.96|16768.96|0
1639994220000|2021-12-20 09:57:00|16768.49|16768.49|16770.55|16770.55|16770.55|16770.55|16768.49|16768.49|0
1639994230000|2021-12-20 09:57:10|16766.46|16766.46|16762.98|16762.98|16766.46|16766.46|16762.98|16762.98|0
1639994250000|2021-12-20 09:57:30|16762.07|16762.07|16762.07|16762.07|16762.07|16762.07|16762.07|16762.07|0
1639994280000|2021-12-20 09:58:00|16760.43|16760.43|16760.43|16760.43|16760.43|16760.43|16760.43|16760.43|0
1639994310000|2021-12-20 09:58:30|16762.07|16762.07|16762.89|16762.89|16762.89|16762.89|16762.07|16762.07|0
1639994320000|2021-12-20 09:58:40|16763.7|16763.7|16766.45|16766.45|16766.45|16766.45|16763.7|16763.7|0
1639994330000|2021-12-20 09:58:50|16765.52|16765.52|16767.87|16767.87|16767.87|16767.87|16765.52|16765.52|0
1639994340000|2021-12-20 09:59:00|16768.78|16768.78|16764.8|16764.8|16768.78|16768.78|16764.8|16764.8|0
1639994380000|2021-12-20 09:59:40|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|16763.36|0
1639994400000|2021-12-20 10:00:00|16763.86|16763.86|16763.86|16763.86|16763.86|16763.86|16763.86|16763.86|0
1639994410000|2021-12-20 10:00:10|16764.08|16764.08|16764.9|16764.9|16764.9|16764.9|16764.08|16764.08|0
1639994420000|2021-12-20 10:00:20|16765.86|16765.86|16765.86|16765.86|16765.86|16765.86|16765.86|16765.86|0
1639994430000|2021-12-20 10:00:30|16768.6|16768.6|16785.68|16785.68|16785.68|16785.68|16768.6|16768.6|0
1639994440000|2021-12-20 10:00:40|16786.15|16786.15|16787.56|16787.56|16787.56|16787.56|16786.15|16786.15|0
1639994450000|2021-12-20 10:00:50|16785.21|16785.21|16787.03|16787.03|16787.03|16787.03|16785.21|16785.21|0
1639994460000|2021-12-20 10:01:00|16786.21|16786.21|16783.76|16783.76|16786.88|16786.88|16783.76|16783.76|0
1639994480000|2021-12-20 10:01:20|16787.11|16787.11|16786.17|16786.17|16787.11|16787.11|16786.17|16786.17|0
1639994510000|2021-12-20 10:01:50|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|0
1639994520000|2021-12-20 10:02:00|16789.01|16789.01|16790.84|16790.84|16790.84|16790.84|16789.01|16789.01|0
1639994530000|2021-12-20 10:02:10|16792.28|16792.28|16795|16795|16795|16795|16792.28|16792.28|0
1639994540000|2021-12-20 10:02:20|16796.64|16796.64|16797.45|16797.45|16797.45|16797.45|16796.64|16796.64|0
1639994550000|2021-12-20 10:02:30|16796.64|16796.64|16798.07|16798.07|16798.07|16798.07|16796.64|16796.64|0
1639994560000|2021-12-20 10:02:40|16798.69|16798.69|16801.81|16801.81|16801.81|16801.81|16798.69|16798.69|0
1639994570000|2021-12-20 10:02:50|16808.45|16808.45|16811.24|16811.24|16811.24|16811.24|16808.45|16808.45|0
1639994590000|2021-12-20 10:03:10|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|0
1639994600000|2021-12-20 10:03:20|16812.87|16812.87|16815.23|16815.23|16815.23|16815.23|16812.87|16812.87|0
1639994620000|2021-12-20 10:03:40|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|16814.31|0
1639994640000|2021-12-20 10:04:00|16815.13|16815.13|16815.03|16815.03|16815.13|16815.13|16812.74|16812.74|0
1639994650000|2021-12-20 10:04:10|16815.51|16815.51|16815.51|16815.51|16815.51|16815.51|16815.51|16815.51|0
1639994670000|2021-12-20 10:04:30|16819.81|16819.81|16820.63|16820.63|16820.63|16820.63|16819.81|16819.81|0
1639994700000|2021-12-20 10:05:00|16821.44|16821.44|16821.44|16821.44|16821.44|16821.44|16821.44|16821.44|0
1639994710000|2021-12-20 10:05:10|16823.9|16823.9|16823.9|16823.9|16823.9|16823.9|16823.9|16823.9|0
1639994720000|2021-12-20 10:05:20|16824.84|16824.84|16824.84|16824.84|16824.84|16824.84|16824.84|16824.84|0
1639994730000|2021-12-20 10:05:30|16822.95|16822.95|16824.39|16824.39|16824.39|16824.39|16822.95|16822.95|0
1639994740000|2021-12-20 10:05:40|16822.95|16822.95|16821.52|16821.52|16822.95|16822.95|16821.52|16821.52|0
1639994750000|2021-12-20 10:05:50|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|0
1639994760000|2021-12-20 10:06:00|16828|16828|16824.74|16824.74|16828|16828|16824.74|16824.74|0
1639994780000|2021-12-20 10:06:20|16822.85|16822.85|16822.85|16822.85|16822.85|16822.85|16822.85|16822.85|0
1639994790000|2021-12-20 10:06:30|16821.94|16821.94|16813.59|16813.59|16821.94|16821.94|16813.59|16813.59|0
1639994800000|2021-12-20 10:06:40|16813.15|16813.15|16812.92|16812.92|16813.15|16813.15|16812.92|16812.92|0
1639994820000|2021-12-20 10:07:00|16812.72|16812.72|16812.72|16812.72|16812.72|16812.72|16812.72|16812.72|0
1639994840000|2021-12-20 10:07:20|16813.66|16813.66|16813.66|16813.66|16813.66|16813.66|16813.66|16813.66|0
1639994870000|2021-12-20 10:07:50|16814.28|16814.28|16817.97|16817.97|16817.97|16817.97|16814.28|16814.28|0
1639994890000|2021-12-20 10:08:10|16818.88|16818.88|16818.88|16818.88|16818.88|16818.88|16818.88|16818.88|0
1639994930000|2021-12-20 10:08:50|16816.01|16816.01|16813.98|16813.98|16816.01|16816.01|16813.98|16813.98|0
1639994950000|2021-12-20 10:09:10|16815.39|16815.39|16815.39|16815.39|16815.39|16815.39|16815.39|16815.39|0
1639994960000|2021-12-20 10:09:20|16813.72|16813.72|16812.34|16812.34|16813.72|16813.72|16812.34|16812.34|0
1639994970000|2021-12-20 10:09:30|16810.85|16810.85|16810.03|16810.03|16810.85|16810.85|16810.03|16810.03|0
1639994980000|2021-12-20 10:09:40|16808.79|16808.79|16809.25|16809.25|16809.25|16809.25|16808.79|16808.79|0
1639994990000|2021-12-20 10:09:50|16807.37|16807.37|16807.37|16807.37|16807.37|16807.37|16807.37|16807.37|0
1639995000000|2021-12-20 10:10:00|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|16805.54|0
1639995020000|2021-12-20 10:10:20|16804.1|16804.1|16804.1|16804.1|16804.1|16804.1|16804.1|16804.1|0
1639995030000|2021-12-20 10:10:30|16804.6|16804.6|16806.03|16806.03|16806.03|16806.03|16804.6|16804.6|0
1639995040000|2021-12-20 10:10:40|16805.12|16805.12|16805.12|16805.12|16805.12|16805.12|16805.12|16805.12|0
1639995050000|2021-12-20 10:10:50|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|16803.49|0
1639995060000|2021-12-20 10:11:00|16801.66|16801.66|16801.66|16801.66|16801.66|16801.66|16801.66|16801.66|0
1639995070000|2021-12-20 10:11:10|16802.57|16802.57|16802.57|16802.57|16802.57|16802.57|16802.57|16802.57|0
1639995130000|2021-12-20 10:12:10|16803.04|16803.04|16804.68|16804.68|16804.68|16804.68|16803.04|16803.04|0
1639995140000|2021-12-20 10:12:20|16803.56|16803.56|16804.02|16804.02|16804.02|16804.02|16803.56|16803.56|0
1639995180000|2021-12-20 10:13:00|16804.84|16804.84|16812.39|16812.39|16812.39|16812.39|16804.84|16804.84|0
1639995200000|2021-12-20 10:13:20|16811.93|16811.93|16808.12|16808.12|16811.93|16811.93|16808.12|16808.12|0
1639995240000|2021-12-20 10:14:00|16808.59|16808.59|16808.59|16808.59|16808.59|16808.59|16808.59|16808.59|0
1639995270000|2021-12-20 10:14:30|16807.18|16807.18|16807.18|16807.18|16807.18|16807.18|16807.18|16807.18|0
1639995300000|2021-12-20 10:15:00|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|16806.72|0
1639995320000|2021-12-20 10:15:20|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|16805.9|0
1639995330000|2021-12-20 10:15:30|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|16804.47|0
1639995340000|2021-12-20 10:15:40|16804|16804|16804|16804|16804|16804|16804|16804|0
1639995350000|2021-12-20 10:15:50|16801.25|16801.25|16805.56|16805.56|16805.56|16805.56|16801.25|16801.25|0
1639995360000|2021-12-20 10:16:00|16806.47|16806.47|16807.84|16807.84|16807.84|16807.84|16806.01|16806.01|0
1639995380000|2021-12-20 10:16:20|16806.21|16806.21|16805.18|16805.18|16806.21|16806.21|16805.18|16805.18|0
1639995410000|2021-12-20 10:16:50|16803.77|16803.77|16804.32|16804.32|16804.32|16804.32|16803.77|16803.77|0
1639995430000|2021-12-20 10:17:10|16805.74|16805.74|16805.74|16805.74|16805.74|16805.74|16805.74|16805.74|0
1639995460000|2021-12-20 10:17:40|16807.37|16807.37|16807.78|16807.78|16807.78|16807.78|16807.37|16807.37|0
1639995500000|2021-12-20 10:18:20|16807.56|16807.56|16807.56|16807.56|16807.56|16807.56|16807.56|16807.56|0
1639995520000|2021-12-20 10:18:40|16804.69|16804.69|16803.77|16803.77|16804.69|16804.69|16803.77|16803.77|0
1639995580000|2021-12-20 10:19:40|16806.64|16806.64|16807.67|16807.67|16808.08|16808.08|16806.64|16806.64|0
1639995590000|2021-12-20 10:19:50|16808.16|16808.16|16809.12|16809.12|16809.12|16809.12|16808.16|16808.16|0
1639995630000|2021-12-20 10:20:30|16810.55|16810.55|16810.55|16810.55|16810.55|16810.55|16810.55|16810.55|0
1639995640000|2021-12-20 10:20:40|16809.12|16809.12|16808.3|16808.3|16809.12|16809.12|16808.3|16808.3|0
1639995660000|2021-12-20 10:21:00|16807.39|16807.39|16806.17|16806.17|16807.39|16807.39|16804.34|16804.34|0
1639995680000|2021-12-20 10:21:20|16806.63|16806.63|16810.28|16810.28|16810.28|16810.28|16806.63|16806.63|0
1639995690000|2021-12-20 10:21:30|16811.2|16811.2|16812.73|16812.73|16813.84|16813.84|16811.2|16811.2|0
1639995700000|2021-12-20 10:21:40|16815.6|16815.6|16829.19|16829.19|16829.19|16829.19|16815.6|16815.6|0
1639995710000|2021-12-20 10:21:50|16830.31|16830.31|16837.11|16837.11|16838.52|16838.52|16830.31|16830.31|0
1639995720000|2021-12-20 10:22:00|16837.61|16837.61|16837.15|16837.15|16837.61|16837.61|16836.23|16836.23|0
1639995730000|2021-12-20 10:22:10|16837.97|16837.97|16837.97|16837.97|16837.97|16837.97|16837.97|16837.97|0
1639995740000|2021-12-20 10:22:20|16839.38|16839.38|16843.94|16843.94|16843.94|16843.94|16838.92|16838.92|0
1639995750000|2021-12-20 10:22:30|16844.97|16844.97|16844.97|16844.97|16844.97|16844.97|16844.97|16844.97|0
1639995800000|2021-12-20 10:23:20|16844.5|16844.5|16844.5|16844.5|16844.5|16844.5|16844.5|16844.5|0
1639995810000|2021-12-20 10:23:30|16848.8|16848.8|16848.8|16848.8|16848.8|16848.8|16848.8|16848.8|0
1639995830000|2021-12-20 10:23:50|16853.14|16853.14|16857.25|16857.25|16860|16860|16853.14|16853.14|0
1639995840000|2021-12-20 10:24:00|16858.69|16858.69|16856.42|16856.42|16859.68|16859.68|16856.42|16856.42|0
1639995850000|2021-12-20 10:24:10|16855.6|16855.6|16855.6|16855.6|16855.6|16855.6|16855.6|16855.6|0
1639995870000|2021-12-20 10:24:30|16853.72|16853.72|16851.89|16851.89|16853.72|16853.72|16851.89|16851.89|0
1639995880000|2021-12-20 10:24:40|16852.7|16852.7|16852.7|16852.7|16852.7|16852.7|16852.7|16852.7|0
1639995930000|2021-12-20 10:25:30|16851.27|16851.27|16851.27|16851.27|16851.27|16851.27|16851.27|16851.27|0
1639995980000|2021-12-20 10:26:20|16852.39|16852.39|16852.39|16852.39|16852.39|16852.39|16852.39|16852.39|0
1639995990000|2021-12-20 10:26:30|16852.88|16852.88|16852.88|16852.88|16852.88|16852.88|16852.88|16852.88|0
1639996010000|2021-12-20 10:26:50|16854.61|16854.61|16854.61|16854.61|16854.61|16854.61|16854.61|16854.61|0
1639996020000|2021-12-20 10:27:00|16853.7|16853.7|16852.79|16852.79|16853.7|16853.7|16852.79|16852.79|0
1639996070000|2021-12-20 10:27:50|16848.56|16848.56|16844.41|16844.41|16848.56|16848.56|16844.41|16844.41|0
1639996080000|2021-12-20 10:28:00|16841.55|16841.55|16840.6|16840.6|16841.55|16841.55|16840.6|16840.6|0
1639996090000|2021-12-20 10:28:10|16838.2|16838.2|16838.2|16838.2|16838.2|16838.2|16838.2|16838.2|0
1639996100000|2021-12-20 10:28:20|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|16837.28|0
1639996110000|2021-12-20 10:28:30|16836.16|16836.16|16834.49|16834.49|16836.16|16836.16|16834.49|16834.49|0
1639996120000|2021-12-20 10:28:40|16833.93|16833.93|16833.9|16833.9|16834.84|16834.84|16833.43|16833.43|0
1639996130000|2021-12-20 10:28:50|16835.73|16835.73|16835.73|16835.73|16835.73|16835.73|16835.73|16835.73|0
1639996140000|2021-12-20 10:29:00|16834.81|16834.81|16830.01|16830.01|16834.81|16834.81|16830.01|16830.01|0
1639996150000|2021-12-20 10:29:10|16828.6|16828.6|16827.19|16827.19|16828.6|16828.6|16827.19|16827.19|0
1639996160000|2021-12-20 10:29:20|16827.68|16827.68|16827.68|16827.68|16827.68|16827.68|16827.68|16827.68|0
1639996180000|2021-12-20 10:29:40|16828.5|16828.5|16828.5|16828.5|16828.5|16828.5|16828.5|16828.5|0
1639996200000|2021-12-20 10:30:00|16827.09|16827.09|16828.02|16828.02|16828.84|16828.84|16827.09|16827.09|0
1639996210000|2021-12-20 10:30:10|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|16828.93|0
1639996220000|2021-12-20 10:30:20|16831.26|16831.26|16830.79|16830.79|16831.26|16831.26|16830.79|16830.79|0
1639996230000|2021-12-20 10:30:30|16831.25|16831.25|16831.72|16831.72|16831.72|16831.72|16831.25|16831.25|0
1639996240000|2021-12-20 10:30:40|16830.8|16830.8|16827.14|16827.14|16830.8|16830.8|16827.14|16827.14|0
1639996260000|2021-12-20 10:31:00|16826.23|16826.23|16826.23|16826.23|16826.23|16826.23|16826.23|16826.23|0
1639996270000|2021-12-20 10:31:10|16825.41|16825.41|16826.23|16826.23|16826.23|16826.23|16825.41|16825.41|0
1639996280000|2021-12-20 10:31:20|16827.9|16827.9|16825.51|16825.51|16827.9|16827.9|16825.51|16825.51|0
1639996290000|2021-12-20 10:31:30|16826.43|16826.43|16826.43|16826.43|16826.43|16826.43|16826.43|16826.43|0
1639996300000|2021-12-20 10:31:40|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|0
1639996350000|2021-12-20 10:32:30|16823.19|16823.19|16821.95|16821.95|16823.19|16823.19|16821.95|16821.95|0
1639996370000|2021-12-20 10:32:50|16822.87|16822.87|16822.87|16822.87|16822.87|16822.87|16822.87|16822.87|0
1639996380000|2021-12-20 10:33:00|16820|16820|16818.36|16818.36|16820|16820|16818.36|16818.36|0
1639996410000|2021-12-20 10:33:30|16816.73|16816.73|16815.79|16815.79|16816.73|16816.73|16815.79|16815.79|0
1639996430000|2021-12-20 10:33:50|16817.2|16817.2|16816.75|16816.75|16817.2|16817.2|16816.75|16816.75|0
1639996440000|2021-12-20 10:34:00|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|16816.3|0
1639996490000|2021-12-20 10:34:50|16815.39|16815.39|16815.39|16815.39|16815.39|16815.39|16815.39|16815.39|0
1639996510000|2021-12-20 10:35:10|16814.57|16814.57|16811.49|16811.49|16814.57|16814.57|16811.49|16811.49|0
1639996520000|2021-12-20 10:35:20|16811.94|16811.94|16812.15|16812.15|16812.15|16812.15|16811.94|16811.94|0
1639996560000|2021-12-20 10:36:00|16812.62|16812.62|16812.62|16812.62|16812.62|16812.62|16812.62|16812.62|0
1639996570000|2021-12-20 10:36:10|16812.15|16812.15|16811.21|16811.21|16812.15|16812.15|16811.21|16811.21|0
1639996590000|2021-12-20 10:36:30|16811.68|16811.68|16811.68|16811.68|16811.68|16811.68|16811.68|16811.68|0
1639996640000|2021-12-20 10:37:20|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|16811.22|0
1639996660000|2021-12-20 10:37:40|16808.24|16808.24|16808.24|16808.24|16808.24|16808.24|16808.24|16808.24|0
1639996700000|2021-12-20 10:38:20|16807.78|16807.78|16805.43|16805.43|16807.78|16807.78|16805.43|16805.43|0
1639996710000|2021-12-20 10:38:30|16804.94|16804.94|16803.5|16803.5|16804.94|16804.94|16803.5|16803.5|0
1639996730000|2021-12-20 10:38:50|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|16803.97|0
1639996740000|2021-12-20 10:39:00|16802.14|16802.14|16799.83|16799.83|16802.14|16802.14|16799.83|16799.83|0
1639996780000|2021-12-20 10:39:40|16797.37|16797.37|16797.37|16797.37|16797.37|16797.37|16797.37|16797.37|0
1639996830000|2021-12-20 10:40:30|16799.67|16799.67|16803.2|16803.2|16805.19|16805.19|16799.67|16799.67|0
1639996840000|2021-12-20 10:40:40|16802.28|16802.28|16802.28|16802.28|16802.28|16802.28|16802.28|16802.28|0
1639996860000|2021-12-20 10:41:00|16804.17|16804.17|16804.17|16804.17|16804.17|16804.17|16804.17|16804.17|0
1639996870000|2021-12-20 10:41:10|16802.28|16802.28|16802.28|16802.28|16802.28|16802.28|16802.28|16802.28|0
1639996890000|2021-12-20 10:41:30|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|0
1639996900000|2021-12-20 10:41:40|16803.6|16803.6|16803.6|16803.6|16803.6|16803.6|16803.6|16803.6|0
1639996910000|2021-12-20 10:41:50|16804.51|16804.51|16804.51|16804.51|16804.51|16804.51|16804.51|16804.51|0
1639996920000|2021-12-20 10:42:00|16805.33|16805.33|16805.33|16805.33|16805.33|16805.33|16805.33|16805.33|0
1639996930000|2021-12-20 10:42:10|16806.76|16806.76|16808.7|16808.7|16808.7|16808.7|16806.76|16806.76|0
1639996940000|2021-12-20 10:42:20|16810.53|16810.53|16814.09|16814.09|16814.09|16814.09|16810.53|16810.53|0
1639996950000|2021-12-20 10:42:30|16814.76|16814.76|16816.15|16816.15|16816.15|16816.15|16814.32|16814.32|0
1639996970000|2021-12-20 10:42:50|16820.45|16820.45|16820.45|16820.45|16820.45|16820.45|16820.45|16820.45|0
1639997030000|2021-12-20 10:43:50|16823.27|16823.27|16823.27|16823.27|16823.27|16823.27|16823.27|16823.27|0
1639997050000|2021-12-20 10:44:10|16826.14|16826.14|16823.27|16823.27|16826.14|16826.14|16823.27|16823.27|0
1639997060000|2021-12-20 10:44:20|16821.86|16821.86|16821.86|16821.86|16821.86|16821.86|16821.86|16821.86|0
1639997070000|2021-12-20 10:44:30|16820.95|16820.95|16820.95|16820.95|16820.95|16820.95|16820.95|16820.95|0
1639997100000|2021-12-20 10:45:00|16821.76|16821.76|16821.76|16821.76|16821.76|16821.76|16821.76|16821.76|0
1639997140000|2021-12-20 10:45:40|16820.41|16820.41|16820.41|16820.41|16820.41|16820.41|16820.41|16820.41|0
1639997150000|2021-12-20 10:45:50|16818.77|16818.77|16821.32|16821.32|16821.32|16821.32|16818.77|16818.77|0
1639997180000|2021-12-20 10:46:20|16820.38|16820.38|16820.38|16820.38|16820.38|16820.38|16820.38|16820.38|0
1639997200000|2021-12-20 10:46:40|16818.97|16818.97|16820.46|16820.46|16820.46|16820.46|16818.97|16818.97|0
1639997210000|2021-12-20 10:46:50|16821.57|16821.57|16823.38|16823.38|16823.46|16823.46|16821.57|16821.57|0
1639997270000|2021-12-20 10:47:50|16824.2|16824.2|16824.2|16824.2|16824.2|16824.2|16824.2|16824.2|0
1639997280000|2021-12-20 10:48:00|16824.76|16824.76|16825.32|16825.32|16825.32|16825.32|16824.76|16824.76|0
1639997290000|2021-12-20 10:48:10|16823.64|16823.64|16823.09|16823.09|16823.64|16823.64|16823.09|16823.09|0
1639997300000|2021-12-20 10:48:20|16818.78|16818.78|16818.78|16818.78|16818.78|16818.78|16818.78|16818.78|0
1639997350000|2021-12-20 10:49:10|16816.04|16816.04|16817.37|16817.37|16817.37|16817.37|16815.54|16815.54|0
1639997360000|2021-12-20 10:49:20|16815.02|16815.02|16813.38|16813.38|16815.02|16815.02|16812.56|16812.56|0
1639997370000|2021-12-20 10:49:30|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|0
1639997400000|2021-12-20 10:50:00|16815.61|16815.61|16820.98|16820.98|16821.92|16821.92|16815.61|16815.61|0
1639997410000|2021-12-20 10:50:10|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|16822.39|0
1639997420000|2021-12-20 10:50:20|16823.21|16823.21|16818|16818|16823.21|16823.21|16818|16818|0
1639997430000|2021-12-20 10:50:30|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|16813.69|0
1639997450000|2021-12-20 10:50:50|16812.78|16812.78|16812.78|16812.78|16812.78|16812.78|16812.78|16812.78|0
1639997460000|2021-12-20 10:51:00|16811.84|16811.84|16811.84|16811.84|16811.84|16811.84|16811.84|16811.84|0
1639997520000|2021-12-20 10:52:00|16810.2|16810.2|16813.91|16813.91|16813.91|16813.91|16810.2|16810.2|0
1639997530000|2021-12-20 10:52:10|16815.03|16815.03|16815.03|16815.03|16815.03|16815.03|16815.03|16815.03|0
1639997550000|2021-12-20 10:52:30|16816.46|16816.46|16816.46|16816.46|16816.46|16816.46|16816.46|16816.46|0
1639997560000|2021-12-20 10:52:40|16816.26|16816.26|16816.26|16816.26|16816.26|16816.26|16816.26|16816.26|0
1639997570000|2021-12-20 10:52:50|16816.67|16816.67|16818.91|16818.91|16818.91|16818.91|16816.67|16816.67|0
1639997580000|2021-12-20 10:53:00|16819.36|16819.36|16819.83|16819.83|16819.83|16819.83|16819.36|16819.36|0
1639997590000|2021-12-20 10:53:10|16819.36|16819.36|16819.36|16819.36|16819.36|16819.36|16819.36|16819.36|0
1639997600000|2021-12-20 10:53:20|16822.11|16822.11|16824.09|16824.09|16824.09|16824.09|16822.11|16822.11|0
1639997610000|2021-12-20 10:53:30|16823.18|16823.18|16822.97|16822.97|16823.18|16823.18|16822.97|16822.97|0
1639997620000|2021-12-20 10:53:40|16823.92|16823.92|16823.92|16823.92|16823.92|16823.92|16823.92|16823.92|0
1639997690000|2021-12-20 10:54:50|16823.51|16823.51|16823.51|16823.51|16823.51|16823.51|16823.51|16823.51|0
1639997700000|2021-12-20 10:55:00|16826.37|16826.37|16823.51|16823.51|16826.37|16826.37|16823.51|16823.51|0
1639997720000|2021-12-20 10:55:20|16824.94|16824.94|16824.94|16824.94|16824.94|16824.94|16824.94|16824.94|0
1639997750000|2021-12-20 10:55:50|16823.95|16823.95|16823.95|16823.95|16823.95|16823.95|16823.95|16823.95|0
1639997760000|2021-12-20 10:56:00|16826.69|16826.69|16828.06|16828.06|16828.06|16828.06|16826.69|16826.69|0
1639997770000|2021-12-20 10:56:10|16828.88|16828.88|16828.88|16828.88|16828.88|16828.88|16828.88|16828.88|0
1639997780000|2021-12-20 10:56:20|16825.23|16825.23|16826.14|16826.14|16826.14|16826.14|16825.23|16825.23|0
1639997790000|2021-12-20 10:56:30|16827.06|16827.06|16827.06|16827.06|16827.06|16827.06|16827.06|16827.06|0
1639997800000|2021-12-20 10:56:40|16829.04|16829.04|16829.04|16829.04|16829.04|16829.04|16829.04|16829.04|0
1639997810000|2021-12-20 10:56:50|16829.51|16829.51|16829.51|16829.51|16829.51|16829.51|16829.51|16829.51|0
1639997820000|2021-12-20 10:57:00|16828.59|16828.59|16828.59|16828.59|16828.59|16828.59|16827.68|16827.68|0
1639997860000|2021-12-20 10:57:40|16829.51|16829.51|16829.51|16829.51|16829.51|16829.51|16829.51|16829.51|0
1639997870000|2021-12-20 10:57:50|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|16829.01|0
1639997880000|2021-12-20 10:58:00|16829.83|16829.83|16830.65|16830.65|16830.65|16830.65|16829.83|16829.83|0
1639997910000|2021-12-20 10:58:30|16828.82|16828.82|16826.45|16826.45|16828.82|16828.82|16826.45|16826.45|0
1639997920000|2021-12-20 10:58:40|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|16825.54|0
1639997940000|2021-12-20 10:59:00|16824.1|16824.1|16823.16|16823.16|16824.1|16824.1|16823.16|16823.16|0
1639997980000|2021-12-20 10:59:40|16824.1|16824.1|16824.1|16824.1|16824.1|16824.1|16824.1|16824.1|0
1639997990000|2021-12-20 10:59:50|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|16824.6|0
1639998000000|2021-12-20 11:00:00|16823.69|16823.69|16822.77|16822.77|16823.69|16823.69|16822.77|16822.77|0
1639998010000|2021-12-20 11:00:10|16824.18|16824.18|16828.86|16828.86|16828.86|16828.86|16824.18|16824.18|0
1639998020000|2021-12-20 11:00:20|16831.21|16831.21|16831.21|16831.21|16831.21|16831.21|16831.21|16831.21|0
1639998040000|2021-12-20 11:00:40|16830.4|16830.4|16827.13|16827.13|16830.4|16830.4|16826.21|16826.21|0
1639998090000|2021-12-20 11:01:30|16825.14|16825.14|16825.64|16825.64|16825.64|16825.64|16825.14|16825.14|0
1639998100000|2021-12-20 11:01:40|16822.77|16822.77|16821.03|16821.03|16822.77|16822.77|16821.03|16821.03|0
1639998120000|2021-12-20 11:02:00|16821.26|16821.26|16821.71|16821.71|16821.71|16821.71|16821.26|16821.26|0
1639998140000|2021-12-20 11:02:20|16819.88|16819.88|16819.88|16819.88|16819.88|16819.88|16819.88|16819.88|0
1639998150000|2021-12-20 11:02:30|16818.96|16818.96|16818.5|16818.5|16818.96|16818.96|16818.5|16818.5|0
1639998170000|2021-12-20 11:02:50|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|16817.07|0
1639998190000|2021-12-20 11:03:10|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|16815.64|0
1639998200000|2021-12-20 11:03:20|16816.75|16816.75|16815|16815|16816.75|16816.75|16815|16815|0
1639998210000|2021-12-20 11:03:30|16814.5|16814.5|16806.39|16806.39|16814.5|16814.5|16806.39|16806.39|0
1639998220000|2021-12-20 11:03:40|16805.92|16805.92|16801.78|16801.78|16805.92|16805.92|16801.78|16801.78|0
1639998240000|2021-12-20 11:04:00|16799.95|16799.95|16799.95|16799.95|16799.95|16799.95|16799.95|16799.95|0
1639998250000|2021-12-20 11:04:10|16801.78|16801.78|16803.42|16803.42|16803.42|16803.42|16801.78|16801.78|0
1639998260000|2021-12-20 11:04:20|16804.33|16804.33|16805.25|16805.25|16805.25|16805.25|16804.33|16804.33|0
1639998270000|2021-12-20 11:04:30|16803.61|16803.61|16803.61|16803.61|16803.61|16803.61|16803.61|16803.61|0
1639998280000|2021-12-20 11:04:40|16801.78|16801.78|16801.78|16801.78|16801.78|16801.78|16801.78|16801.78|0
1639998290000|2021-12-20 11:04:50|16799.95|16799.95|16796.17|16796.17|16799.95|16799.95|16796.17|16796.17|0
1639998300000|2021-12-20 11:05:00|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|16795.72|0
1639998310000|2021-12-20 11:05:10|16794.81|16794.81|16793.08|16793.08|16794.81|16794.81|16793.08|16793.08|0
1639998320000|2021-12-20 11:05:20|16792.26|16792.26|16794.09|16794.09|16794.09|16794.09|16792.26|16792.26|0
1639998330000|2021-12-20 11:05:30|16792.26|16792.26|16792.26|16792.26|16792.26|16792.26|16792.26|16792.26|0
1639998340000|2021-12-20 11:05:40|16790.43|16790.43|16790.43|16790.43|16790.43|16790.43|16790.43|16790.43|0
1639998350000|2021-12-20 11:05:50|16789.97|16789.97|16791.58|16791.58|16791.8|16791.8|16789.97|16789.97|0
1639998360000|2021-12-20 11:06:00|16791.13|16791.13|16789.3|16789.3|16791.13|16791.13|16789.3|16789.3|0
1639998380000|2021-12-20 11:06:20|16788.39|16788.39|16787.42|16787.42|16788.39|16788.39|16786.5|16786.5|0
1639998390000|2021-12-20 11:06:30|16785.59|16785.59|16786.5|16786.5|16786.5|16786.5|16785.59|16785.59|0
1639998400000|2021-12-20 11:06:40|16785.68|16785.68|16785.68|16785.68|16785.68|16785.68|16785.68|16785.68|0
1639998410000|2021-12-20 11:06:50|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|16786.6|0
1639998420000|2021-12-20 11:07:00|16785.69|16785.69|16784.78|16784.78|16785.69|16785.69|16783.86|16783.86|0
1639998430000|2021-12-20 11:07:10|16782.95|16782.95|16782.95|16782.95|16782.95|16782.95|16782.95|16782.95|0
1639998440000|2021-12-20 11:07:20|16781.12|16781.12|16781.12|16781.12|16781.12|16781.12|16781.12|16781.12|0
1639998490000|2021-12-20 11:08:10|16783.86|16783.86|16784.71|16784.71|16784.71|16784.71|16783.39|16783.39|0
1639998500000|2021-12-20 11:08:20|16783.79|16783.79|16784.25|16784.25|16784.25|16784.25|16783.79|16783.79|0
1639998510000|2021-12-20 11:08:30|16786.99|16786.99|16787.4|16787.4|16787.4|16787.4|16786.99|16786.99|0
1639998520000|2021-12-20 11:08:40|16790.27|16790.27|16788.22|16788.22|16791.09|16791.09|16788.22|16788.22|0
1639998530000|2021-12-20 11:08:50|16790.05|16790.05|16790.05|16790.05|16790.05|16790.05|16790.05|16790.05|0
1639998540000|2021-12-20 11:09:00|16790.87|16790.87|16792.6|16792.6|16793.15|16793.15|16790.87|16790.87|0
1639998560000|2021-12-20 11:09:20|16793.09|16793.09|16793.09|16793.09|16793.09|16793.09|16793.09|16793.09|0
1639998570000|2021-12-20 11:09:30|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|16798.58|0
1639998580000|2021-12-20 11:09:40|16799.5|16799.5|16800.41|16800.41|16800.41|16800.41|16799.5|16799.5|0
1639998600000|2021-12-20 11:10:00|16801.84|16801.84|16803.28|16803.28|16803.28|16803.28|16801.84|16801.84|0
1639998610000|2021-12-20 11:10:10|16803.75|16803.75|16802.32|16802.32|16803.75|16803.75|16802.32|16802.32|0
1639998660000|2021-12-20 11:11:00|16803.43|16803.43|16803.43|16803.43|16803.43|16803.43|16803.43|16803.43|0
1639998680000|2021-12-20 11:11:20|16811.8|16811.8|16813.21|16813.21|16813.21|16813.21|16811.8|16811.8|0
1639998690000|2021-12-20 11:11:30|16814.62|16814.62|16814.62|16814.62|16814.62|16814.62|16814.62|16814.62|0
1639998730000|2021-12-20 11:12:10|16812.79|16812.79|16809.54|16809.54|16812.79|16812.79|16809.54|16809.54|0
1639998760000|2021-12-20 11:12:40|16810.46|16810.46|16810.46|16810.46|16810.46|16810.46|16810.46|16810.46|0
1639998780000|2021-12-20 11:13:00|16809.54|16809.54|16810.46|16810.46|16810.46|16810.46|16809.54|16809.54|0
1639998800000|2021-12-20 11:13:20|16808.82|16808.82|16808.82|16808.82|16808.82|16808.82|16808.82|16808.82|0
1639998810000|2021-12-20 11:13:30|16809.64|16809.64|16810.46|16810.46|16810.46|16810.46|16809.64|16809.64|0
1639998830000|2021-12-20 11:13:50|16809.02|16809.02|16807.13|16807.13|16809.02|16809.02|16807.13|16807.13|0
1639998840000|2021-12-20 11:14:00|16806.93|16806.93|16803.63|16803.63|16808.36|16808.36|16803.63|16803.63|0
1639998870000|2021-12-20 11:14:30|16802.19|16802.19|16800.37|16800.37|16802.19|16802.19|16800.37|16800.37|0
1639998900000|2021-12-20 11:15:00|16798.37|16798.37|16798.37|16798.37|16798.37|16798.37|16798.37|16798.37|0
1639998910000|2021-12-20 11:15:10|16799.29|16799.29|16796.83|16796.83|16799.29|16799.29|16796.83|16796.83|0
1639998920000|2021-12-20 11:15:20|16796.34|16796.34|16793|16793|16796.34|16796.34|16793|16793|0
1639998930000|2021-12-20 11:15:30|16792.53|16792.53|16792.53|16792.53|16792.53|16792.53|16792.53|16792.53|0
1639998940000|2021-12-20 11:15:40|16790.7|16790.7|16784.37|16784.37|16790.7|16790.7|16784.37|16784.37|0
1639998950000|2021-12-20 11:15:50|16781.91|16781.91|16779|16779|16781.91|16781.91|16779|16779|0
1639998960000|2021-12-20 11:16:00|16776.65|16776.65|16773.39|16773.39|16776.65|16776.65|16773.39|16773.39|0
1639998970000|2021-12-20 11:16:10|16772.57|16772.57|16770.69|16770.69|16772.57|16772.57|16770.69|16770.69|0
1639998980000|2021-12-20 11:16:20|16771.63|16771.63|16771.63|16771.63|16771.63|16771.63|16771.63|16771.63|0
1639999000000|2021-12-20 11:16:40|16772.44|16772.44|16775.75|16775.75|16775.75|16775.75|16772.44|16772.44|0
1639999010000|2021-12-20 11:16:50|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|16775.28|0
1639999020000|2021-12-20 11:17:00|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|16776.22|0
1639999040000|2021-12-20 11:17:20|16777.13|16777.13|16777.13|16777.13|16777.13|16777.13|16777.13|16777.13|0
1639999070000|2021-12-20 11:17:50|16772.01|16772.01|16769.27|16769.27|16772.01|16772.01|16769.27|16769.27|0
1639999080000|2021-12-20 11:18:00|16770.7|16770.7|16768.79|16768.79|16770.7|16770.7|16768.79|16768.79|0
1639999100000|2021-12-20 11:18:20|16770.23|16770.23|16770.23|16770.23|16770.23|16770.23|16770.23|16770.23|0
1639999130000|2021-12-20 11:18:50|16767.48|16767.48|16767.95|16767.95|16767.95|16767.95|16766.54|16766.54|0
1639999150000|2021-12-20 11:19:10|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|16766.32|0
1639999160000|2021-12-20 11:19:20|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|16765.4|0
1639999170000|2021-12-20 11:19:30|16764.59|16764.59|16764.59|16764.59|16764.59|16764.59|16764.59|16764.59|0
1639999180000|2021-12-20 11:19:40|16766.02|16766.02|16764.59|16764.59|16766.02|16766.02|16764.59|16764.59|0
1639999200000|2021-12-20 11:20:00|16765.58|16765.58|16765.58|16765.58|16765.58|16765.58|16765.58|16765.58|0
1639999210000|2021-12-20 11:20:10|16768.57|16768.57|16769.52|16769.52|16769.52|16769.52|16768.57|16768.57|0
1639999220000|2021-12-20 11:20:20|16770.93|16770.93|16770.93|16770.93|16770.93|16770.93|16770.93|16770.93|0
1639999230000|2021-12-20 11:20:30|16773.58|16773.58|16773.12|16773.12|16773.58|16773.58|16773.12|16773.12|0
1639999260000|2021-12-20 11:21:00|16777.42|16777.42|16777.42|16777.42|16777.42|16777.42|16777.42|16777.42|0
1639999270000|2021-12-20 11:21:10|16778.04|16778.04|16778.04|16778.04|16778.04|16778.04|16778.04|16778.04|0
1639999280000|2021-12-20 11:21:20|16777.1|16777.1|16777.1|16777.1|16777.1|16777.1|16777.1|16777.1|0
1639999290000|2021-12-20 11:21:30|16775.27|16775.27|16775.27|16775.27|16776.18|16776.18|16775.27|16775.27|0
1639999320000|2021-12-20 11:22:00|16776.18|16776.18|16778.51|16778.51|16778.51|16778.51|16776.18|16776.18|0
1639999330000|2021-12-20 11:22:10|16778.04|16778.04|16778.04|16778.04|16778.04|16778.04|16778.04|16778.04|0
1639999370000|2021-12-20 11:22:50|16780.91|16780.91|16780.61|16780.61|16781.72|16781.72|16780.61|16780.61|0
1639999400000|2021-12-20 11:23:20|16777.74|16777.74|16777.74|16777.74|16777.74|16777.74|16777.74|16777.74|0
1639999430000|2021-12-20 11:23:50|16776.3|16776.3|16776.3|16776.3|16776.3|16776.3|16776.3|16776.3|0
1639999470000|2021-12-20 11:24:30|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|16775.49|0
1639999480000|2021-12-20 11:24:40|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|16776.92|0
1639999490000|2021-12-20 11:24:50|16776.01|16776.01|16777.68|16777.68|16777.68|16777.68|16776.01|16776.01|0
1639999510000|2021-12-20 11:25:10|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|16776.25|0
1639999550000|2021-12-20 11:25:50|16775.43|16775.43|16775.43|16775.43|16775.43|16775.43|16775.43|16775.43|0
1639999560000|2021-12-20 11:26:00|16774.02|16774.02|16773.54|16773.54|16774.02|16774.02|16773.54|16773.54|0
1639999610000|2021-12-20 11:26:50|16772.73|16772.73|16772.73|16772.73|16772.73|16772.73|16772.73|16772.73|0
1639999650000|2021-12-20 11:27:30|16773.67|16773.67|16775.1|16775.1|16775.1|16775.1|16773.67|16773.67|0
1639999670000|2021-12-20 11:27:50|16776.05|16776.05|16776.52|16776.52|16776.52|16776.52|16776.05|16776.05|0
1639999680000|2021-12-20 11:28:00|16777.43|16777.43|16777.43|16777.43|16777.43|16777.43|16777.43|16777.43|0
1639999690000|2021-12-20 11:28:10|16776.97|16776.97|16778.46|16778.46|16778.46|16778.46|16776.97|16776.97|0
1639999700000|2021-12-20 11:28:20|16779.46|16779.46|16779.46|16779.46|16779.46|16779.46|16779.46|16779.46|0
1639999710000|2021-12-20 11:28:30|16780.28|16780.28|16787.16|16787.16|16787.16|16787.16|16780.28|16780.28|0
1639999720000|2021-12-20 11:28:40|16788.57|16788.57|16788.1|16788.1|16788.57|16788.57|16788.1|16788.1|0
1639999730000|2021-12-20 11:28:50|16787.16|16787.16|16787.16|16787.16|16787.16|16787.16|16787.16|16787.16|0
1639999750000|2021-12-20 11:29:10|16788.6|16788.6|16788.6|16788.6|16788.6|16788.6|16788.6|16788.6|0
1639999760000|2021-12-20 11:29:20|16790.58|16790.58|16790.58|16790.58|16790.58|16790.58|16790.58|16790.58|0
1639999780000|2021-12-20 11:29:40|16791.05|16791.05|16790.24|16790.24|16791.05|16791.05|16789.42|16789.42|0
1639999790000|2021-12-20 11:29:50|16791.05|16791.05|16794.26|16794.26|16794.26|16794.26|16791.05|16791.05|0
1639999800000|2021-12-20 11:30:00|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|16795.17|0
1639999810000|2021-12-20 11:30:10|16796.11|16796.11|16802.55|16802.55|16802.55|16802.55|16796.11|16796.11|0
1639999820000|2021-12-20 11:30:20|16803.96|16803.96|16802.08|16802.08|16804.43|16804.43|16802.08|16802.08|0
1639999830000|2021-12-20 11:30:30|16802.69|16802.69|16802.69|16802.69|16802.69|16802.69|16802.69|16802.69|0
1639999850000|2021-12-20 11:30:50|16805.56|16805.56|16805.56|16805.56|16805.56|16805.56|16805.56|16805.56|0
1639999860000|2021-12-20 11:31:00|16808.31|16808.31|16808.31|16808.31|16808.31|16808.31|16808.31|16808.31|0
1639999890000|2021-12-20 11:31:30|16811.65|16811.65|16811.65|16811.65|16811.65|16811.65|16811.65|16811.65|0
1639999900000|2021-12-20 11:31:40|16814.11|16814.11|16818.47|16818.47|16818.47|16818.47|16814.11|16814.11|0
1639999920000|2021-12-20 11:32:00|16819.39|16819.39|16829.15|16829.15|16829.15|16829.15|16819.39|16819.39|0
1639999930000|2021-12-20 11:32:10|16833.05|16833.05|16838.73|16838.73|16839.84|16839.84|16833.05|16833.05|0
1639999940000|2021-12-20 11:32:20|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|16839.17|0
1639999950000|2021-12-20 11:32:30|16838.23|16838.23|16841.1|16841.1|16841.1|16841.1|16838.23|16838.23|0
1639999970000|2021-12-20 11:32:50|16842.01|16842.01|16842.47|16842.47|16842.47|16842.47|16841.1|16841.1|0
1639999980000|2021-12-20 11:33:00|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|16841.04|0
1640000000000|2021-12-20 11:33:20|16840.48|16840.48|16842.55|16842.55|16842.97|16842.97|16840.48|16840.48|0
1640000020000|2021-12-20 11:33:40|16840.07|16840.07|16840.07|16840.07|16840.07|16840.07|16840.07|16840.07|0
1640000070000|2021-12-20 11:34:30|16837.22|16837.22|16837.22|16837.22|16837.22|16837.22|16837.22|16837.22|0
1640000100000|2021-12-20 11:35:00|16831.31|16831.31|16830.04|16830.04|16831.31|16831.31|16830.04|16830.04|0
1640000110000|2021-12-20 11:35:10|16832.49|16832.49|16828.19|16828.19|16832.49|16832.49|16826.55|16826.55|0
1640000150000|2021-12-20 11:35:50|16828.39|16828.39|16828.39|16828.39|16828.39|16828.39|16828.39|16828.39|0
1640000160000|2021-12-20 11:36:00|16832.18|16832.18|16832.18|16832.18|16832.18|16832.18|16832.18|16832.18|0
1640000180000|2021-12-20 11:36:20|16831.26|16831.26|16831.26|16831.26|16832.18|16832.18|16831.26|16831.26|0
1640000200000|2021-12-20 11:36:40|16832.25|16832.25|16832.25|16832.25|16832.25|16832.25|16832.25|16832.25|0
1640000210000|2021-12-20 11:36:50|16835.12|16835.12|16831.74|16831.74|16836.04|16836.04|16831.74|16831.74|0
1640000220000|2021-12-20 11:37:00|16833.17|16833.17|16837.66|16837.66|16837.66|16837.66|16833.17|16833.17|0
1640000230000|2021-12-20 11:37:10|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|16836.23|0
1640000250000|2021-12-20 11:37:30|16835.41|16835.41|16832.15|16832.15|16835.41|16835.41|16832.15|16832.15|0
1640000260000|2021-12-20 11:37:40|16831.15|16831.15|16832.59|16832.59|16832.59|16832.59|16831.15|16831.15|0
1640000270000|2021-12-20 11:37:50|16831.15|16831.15|16834.7|16834.7|16834.7|16834.7|16831.15|16831.15|0
1640000280000|2021-12-20 11:38:00|16836.13|16836.13|16839.94|16839.94|16839.94|16839.94|16834.2|16834.2|0
1640000290000|2021-12-20 11:38:10|16838.5|16838.5|16836.15|16836.15|16838.5|16838.5|16836.15|16836.15|0
1640000300000|2021-12-20 11:38:20|16836.67|16836.67|16834.03|16834.03|16836.67|16836.67|16834.03|16834.03|0
1640000310000|2021-12-20 11:38:30|16833.11|16833.11|16830.24|16830.24|16833.11|16833.11|16830.24|16830.24|0
1640000320000|2021-12-20 11:38:40|16828.81|16828.81|16827.9|16827.9|16828.81|16828.81|16827.9|16827.9|0
1640000330000|2021-12-20 11:38:50|16826.46|16826.46|16827.9|16827.9|16827.9|16827.9|16826.46|16826.46|0
1640000340000|2021-12-20 11:39:00|16829.73|16829.73|16827.9|16827.9|16829.73|16829.73|16827.9|16827.9|0
1640000350000|2021-12-20 11:39:10|16826.46|16826.46|16826.46|16826.46|16826.46|16826.46|16826.46|16826.46|0
1640000360000|2021-12-20 11:39:20|16827.38|16827.38|16825.03|16825.03|16827.38|16827.38|16825.03|16825.03|0
1640000370000|2021-12-20 11:39:30|16824.21|16824.21|16821.56|16821.56|16824.21|16824.21|16821.56|16821.56|0
1640000380000|2021-12-20 11:39:40|16820.65|16820.65|16823.91|16823.91|16823.91|16823.91|16820.65|16820.65|0
1640000390000|2021-12-20 11:39:50|16823|16823|16823|16823|16823|16823|16823|16823|0
1640000400000|2021-12-20 11:40:00|16825.74|16825.74|16826.2|16826.2|16826.2|16826.2|16825.28|16825.28|0
1640000410000|2021-12-20 11:40:10|16825.28|16825.28|16824.37|16824.37|16825.28|16825.28|16824.37|16824.37|0
1640000430000|2021-12-20 11:40:30|16825.28|16825.28|16822.54|16822.54|16825.28|16825.28|16822.54|16822.54|0
1640000440000|2021-12-20 11:40:40|16823.9|16823.9|16822.98|16822.98|16823.9|16823.9|16822.98|16822.98|0
1640000460000|2021-12-20 11:41:00|16822.07|16822.07|16822.98|16822.98|16822.98|16822.98|16822.07|16822.07|0
1640000470000|2021-12-20 11:41:10|16822.07|16822.07|16825.19|16825.19|16825.19|16825.19|16822.07|16822.07|0
1640000480000|2021-12-20 11:41:20|16826.11|16826.11|16827.52|16827.52|16827.52|16827.52|16826.11|16826.11|0
1640000490000|2021-12-20 11:41:30|16826.61|16826.61|16826.19|16826.19|16827.1|16827.1|16826.19|16826.19|0
1640000500000|2021-12-20 11:41:40|16827.1|16827.1|16827.1|16827.1|16828.02|16828.02|16827.1|16827.1|0
1640000520000|2021-12-20 11:42:00|16826.19|16826.19|16827.1|16827.1|16827.1|16827.1|16826.19|16826.19|0
1640000530000|2021-12-20 11:42:10|16827.72|16827.72|16825.07|16825.07|16827.72|16827.72|16825.07|16825.07|0
1640000540000|2021-12-20 11:42:20|16825.99|16825.99|16824.08|16824.08|16825.99|16825.99|16824.08|16824.08|0
1640000550000|2021-12-20 11:42:30|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|16827.74|0
1640000560000|2021-12-20 11:42:40|16826.82|16826.82|16826.82|16826.82|16826.82|16826.82|16826.82|16826.82|0
1640000570000|2021-12-20 11:42:50|16825.39|16825.39|16824.47|16824.47|16825.39|16825.39|16824.47|16824.47|0
1640000580000|2021-12-20 11:43:00|16823.06|16823.06|16816.73|16816.73|16823.06|16823.06|16816.73|16816.73|0
1640000590000|2021-12-20 11:43:10|16816.27|16816.27|16804.16|16804.16|16816.27|16816.27|16804.16|16804.16|0
1640000600000|2021-12-20 11:43:20|16803.69|16803.69|16805.51|16805.51|16805.51|16805.51|16803.69|16803.69|0
1640000610000|2021-12-20 11:43:30|16805.99|16805.99|16804.58|16804.58|16805.99|16805.99|16804.08|16804.08|0
1640000630000|2021-12-20 11:43:50|16805.49|16805.49|16805.49|16805.49|16805.49|16805.49|16805.49|16805.49|0
1640000640000|2021-12-20 11:44:00|16803.66|16803.66|16802.02|16802.02|16803.66|16803.66|16802.02|16802.02|0
1640000650000|2021-12-20 11:44:10|16800.2|16800.2|16799.74|16799.74|16800.2|16800.2|16799.74|16799.74|0
1640000660000|2021-12-20 11:44:20|16800.65|16800.65|16800.65|16800.65|16800.65|16800.65|16800.65|16800.65|0
1640000680000|2021-12-20 11:44:40|16799.54|16799.54|16799.54|16799.54|16799.54|16799.54|16799.54|16799.54|0
1640000690000|2021-12-20 11:44:50|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|0
1640000720000|2021-12-20 11:45:20|16801.79|16801.79|16801.79|16801.79|16801.79|16801.79|16800.85|16800.85|0
1640000730000|2021-12-20 11:45:30|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|0
1640000740000|2021-12-20 11:45:40|16800.03|16800.03|16800.5|16800.5|16800.97|16800.97|16800.03|16800.03|0
1640000750000|2021-12-20 11:45:50|16801.87|16801.87|16801.87|16801.87|16801.87|16801.87|16801.87|16801.87|0
1640000810000|2021-12-20 11:46:50|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|0
1640000820000|2021-12-20 11:47:00|16802.32|16802.32|16802.32|16802.32|16802.32|16802.32|16802.32|16802.32|0
1640000830000|2021-12-20 11:47:10|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|16801.4|0
1640000860000|2021-12-20 11:47:40|16803.23|16803.23|16803.23|16803.23|16803.23|16803.23|16803.23|16803.23|0
1640000870000|2021-12-20 11:47:50|16803.7|16803.7|16803.7|16803.7|16803.7|16803.7|16803.7|16803.7|0
1640000880000|2021-12-20 11:48:00|16803.23|16803.23|16803.23|16803.23|16803.7|16803.7|16803.23|16803.23|0
1640000890000|2021-12-20 11:48:10|16804.15|16804.15|16804.62|16804.62|16804.62|16804.62|16804.15|16804.15|0
1640000900000|2021-12-20 11:48:20|16806.05|16806.05|16806.99|16806.99|16806.99|16806.99|16806.05|16806.05|0
1640000910000|2021-12-20 11:48:30|16805.56|16805.56|16804.15|16804.15|16805.56|16805.56|16804.15|16804.15|0
1640000920000|2021-12-20 11:48:40|16802.71|16802.71|16802.71|16802.71|16802.71|16802.71|16802.71|16802.71|0
1640000940000|2021-12-20 11:49:00|16801.89|16801.89|16801.89|16801.89|16801.89|16801.89|16801.89|16801.89|0
1640000990000|2021-12-20 11:49:50|16802.71|16802.71|16802.71|16802.71|16802.71|16802.71|16802.71|16802.71|0
1640001010000|2021-12-20 11:50:10|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|0
1640001030000|2021-12-20 11:50:30|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|0
1640001040000|2021-12-20 11:50:40|16802.74|16802.74|16802.74|16802.74|16802.74|16802.74|16802.74|16802.74|0
1640001080000|2021-12-20 11:51:20|16803.56|16803.56|16803.56|16803.56|16803.56|16803.56|16803.56|16803.56|0
1640001120000|2021-12-20 11:52:00|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|0
1640001130000|2021-12-20 11:52:10|16811.12|16811.12|16811.12|16811.12|16811.12|16811.12|16811.12|16811.12|0
1640001170000|2021-12-20 11:52:50|16811.59|16811.59|16811.59|16811.59|16811.59|16811.59|16811.59|16811.59|0
1640001180000|2021-12-20 11:53:00|16812.41|16812.41|16813.85|16813.85|16813.85|16813.85|16812.41|16812.41|0
1640001190000|2021-12-20 11:53:10|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|16814.79|0
1640001200000|2021-12-20 11:53:20|16815.78|16815.78|16815.78|16815.78|16815.78|16815.78|16815.78|16815.78|0
1640001230000|2021-12-20 11:53:50|16816.25|16816.25|16817.64|16817.64|16817.64|16817.64|16816.25|16816.25|0
1640001270000|2021-12-20 11:54:30|16815.81|16815.81|16816.72|16816.72|16816.72|16816.72|16815.81|16815.81|0
1640001290000|2021-12-20 11:54:50|16815.91|16815.91|16816.58|16816.58|16816.58|16816.58|16815.91|16815.91|0
1640001300000|2021-12-20 11:55:00|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|0
1640001310000|2021-12-20 11:55:10|16815.88|16815.88|16815.41|16815.41|16815.88|16815.88|16815.41|16815.41|0
1640001320000|2021-12-20 11:55:20|16814.59|16814.59|16812.25|16812.25|16814.59|16814.59|16812.25|16812.25|0
1640001330000|2021-12-20 11:55:30|16813.74|16813.74|16813.74|16813.74|16813.74|16813.74|16813.74|16813.74|0
1640001360000|2021-12-20 11:56:00|16814.76|16814.76|16814.76|16814.76|16814.76|16814.76|16814.76|16814.76|0
1640001390000|2021-12-20 11:56:30|16816.4|16816.4|16816.4|16816.4|16816.4|16816.4|16816.4|16816.4|0
1640001420000|2021-12-20 11:57:00|16816.87|16816.87|16816.87|16816.87|16816.87|16816.87|16816.87|16816.87|0
1640001440000|2021-12-20 11:57:20|16818.7|16818.7|16819.2|16819.2|16819.2|16819.2|16818.7|16818.7|0
1640001450000|2021-12-20 11:57:30|16820.87|16820.87|16821.69|16821.69|16821.69|16821.69|16820.87|16820.87|0
1640001460000|2021-12-20 11:57:40|16823.57|16823.57|16824.49|16824.49|16824.49|16824.49|16823.57|16823.57|0
1640001470000|2021-12-20 11:57:50|16825.4|16825.4|16826.32|16826.32|16826.32|16826.32|16825.4|16825.4|0
1640001480000|2021-12-20 11:58:00|16827.95|16827.95|16834.31|16834.31|16834.31|16834.31|16827.95|16827.95|0
1640001490000|2021-12-20 11:58:10|16834.75|16834.75|16834.75|16834.75|16834.75|16834.75|16834.75|16834.75|0
1640001540000|2021-12-20 11:59:00|16833.93|16833.93|16833.93|16833.93|16833.93|16833.93|16833.93|16833.93|0
1640001570000|2021-12-20 11:59:30|16834.85|16834.85|16834.85|16834.85|16834.85|16834.85|16834.85|16834.85|0
1640001590000|2021-12-20 11:59:50|16835.67|16835.67|16834.24|16834.24|16835.67|16835.67|16834.24|16834.24|0
1640001600000|2021-12-20 12:00:00|16834.44|16834.44|16834.88|16834.88|16834.88|16834.88|16833.97|16833.97|0
1640001610000|2021-12-20 12:00:10|16834.06|16834.06|16836.05|16836.05|16836.05|16836.05|16834.06|16834.06|0
1640001630000|2021-12-20 12:00:30|16836.87|16836.87|16836.87|16836.87|16836.87|16836.87|16836.87|16836.87|0
1640001710000|2021-12-20 12:01:50|16837.81|16837.81|16837.81|16837.81|16837.81|16837.81|16837.81|16837.81|0
1640001720000|2021-12-20 12:02:00|16838.63|16838.63|16838.63|16838.63|16838.63|16838.63|16838.63|16838.63|0
1640001790000|2021-12-20 12:03:10|16839.45|16839.45|16839.45|16839.45|16839.45|16839.45|16839.45|16839.45|0
1640001800000|2021-12-20 12:03:20|16842.32|16842.32|16845.62|16845.62|16845.62|16845.62|16842.32|16842.32|0
1640001830000|2021-12-20 12:03:50|16847.05|16847.05|16847.05|16847.05|16847.05|16847.05|16847.05|16847.05|0
1640001870000|2021-12-20 12:04:30|16848.49|16848.49|16856.53|16856.53|16856.53|16856.53|16848.49|16848.49|0
1640001880000|2021-12-20 12:04:40|16860.09|16860.09|16860.09|16860.09|16860.09|16860.09|16860.09|16860.09|0
1640001890000|2021-12-20 12:04:50|16861.52|16861.52|16861.52|16861.52|16861.52|16861.52|16861.52|16861.52|0
1640001910000|2021-12-20 12:05:10|16861.75|16861.75|16860.26|16860.26|16861.75|16861.75|16860.26|16860.26|0
1640001930000|2021-12-20 12:05:30|16858.47|16858.47|16858.47|16858.47|16858.47|16858.47|16858.47|16858.47|0
1640001940000|2021-12-20 12:05:40|16858.91|16858.91|16859.83|16859.83|16859.83|16859.83|16858.91|16858.91|0
1640001950000|2021-12-20 12:05:50|16860.33|16860.33|16860.33|16860.33|16860.33|16860.33|16860.33|16860.33|0
1640001960000|2021-12-20 12:06:00|16860.82|16860.82|16860.82|16860.82|16860.82|16860.82|16860.82|16860.82|0
1640001970000|2021-12-20 12:06:10|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|16861.64|0
1640001990000|2021-12-20 12:06:30|16860.23|16860.23|16861.4|16861.4|16861.4|16861.4|16860.23|16860.23|0
1640002000000|2021-12-20 12:06:40|16864.27|16864.27|16864.27|16864.27|16864.27|16864.27|16864.27|16864.27|0
1640002020000|2021-12-20 12:07:00|16864.77|16864.77|16867.64|16867.64|16867.64|16867.64|16864.77|16864.77|0
1640002040000|2021-12-20 12:07:20|16868.45|16868.45|16868.45|16868.45|16868.45|16868.45|16868.45|16868.45|0
1640002090000|2021-12-20 12:08:10|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|0
1640002100000|2021-12-20 12:08:20|16866.64|16866.64|16866.64|16866.64|16866.64|16866.64|16866.64|16866.64|0
1640002130000|2021-12-20 12:08:50|16864.07|16864.07|16862.59|16862.59|16864.07|16864.07|16862.59|16862.59|0
1640002140000|2021-12-20 12:09:00|16861.98|16861.98|16860.98|16860.98|16861.98|16861.98|16860.98|16860.98|0
1640002150000|2021-12-20 12:09:10|16860.07|16860.07|16860.98|16860.98|16860.98|16860.98|16860.07|16860.07|0
1640002170000|2021-12-20 12:09:30|16860.07|16860.07|16859.15|16859.15|16860.07|16860.07|16859.15|16859.15|0
1640002190000|2021-12-20 12:09:50|16858.21|16858.21|16857.74|16857.74|16858.21|16858.21|16857.74|16857.74|0
1640002230000|2021-12-20 12:10:30|16857.27|16857.27|16857.27|16857.27|16857.27|16857.27|16857.27|16857.27|0
1640002260000|2021-12-20 12:11:00|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|16857.06|0
1640002280000|2021-12-20 12:11:20|16856.15|16856.15|16851.91|16851.91|16856.15|16856.15|16851.91|16851.91|0
1640002310000|2021-12-20 12:11:50|16843.3|16843.3|16843.3|16843.3|16843.3|16843.3|16843.3|16843.3|0
1640002320000|2021-12-20 12:12:00|16842.39|16842.39|16842.39|16842.39|16842.39|16842.39|16842.39|16842.39|0
1640002340000|2021-12-20 12:12:20|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|16841.02|0
1640002380000|2021-12-20 12:13:00|16841.49|16841.49|16842.43|16842.43|16842.43|16842.43|16841.49|16841.49|0
1640002410000|2021-12-20 12:13:30|16842.65|16842.65|16842.65|16842.65|16842.65|16842.65|16842.65|16842.65|0
1640002420000|2021-12-20 12:13:40|16843.57|16843.57|16843.57|16843.57|16843.57|16843.57|16843.57|16843.57|0
1640002440000|2021-12-20 12:14:00|16842.65|16842.65|16842.65|16842.65|16842.65|16842.65|16842.65|16842.65|0
1640002470000|2021-12-20 12:14:30|16843.47|16843.47|16843.47|16843.47|16843.47|16843.47|16843.47|16843.47|0
1640002500000|2021-12-20 12:15:00|16842.65|16842.65|16840.77|16840.77|16842.65|16842.65|16840.77|16840.77|0
1640002510000|2021-12-20 12:15:10|16839.36|16839.36|16839.83|16839.83|16839.83|16839.83|16839.36|16839.36|0
1640002530000|2021-12-20 12:15:30|16839.42|16839.42|16839.21|16839.21|16839.42|16839.42|16839.21|16839.21|0
1640002550000|2021-12-20 12:15:50|16840.15|16840.15|16838.22|16838.22|16840.15|16840.15|16838.22|16838.22|0
1640002560000|2021-12-20 12:16:00|16835.35|16835.35|16835.35|16835.35|16835.35|16835.35|16835.35|16835.35|0
1640002610000|2021-12-20 12:16:50|16831.91|16831.91|16831.7|16831.7|16831.91|16831.91|16831.7|16831.7|0
1640002620000|2021-12-20 12:17:00|16830.21|16830.21|16830.21|16830.21|16830.21|16830.21|16830.21|16830.21|0
1640002630000|2021-12-20 12:17:10|16829.71|16829.71|16825.49|16825.49|16829.71|16829.71|16825.49|16825.49|0
1640002640000|2021-12-20 12:17:20|16824.11|16824.11|16821.19|16821.19|16824.11|16824.11|16821.19|16821.19|0
1640002650000|2021-12-20 12:17:30|16820.27|16820.27|16819.36|16819.36|16820.27|16820.27|16819.36|16819.36|0
1640002680000|2021-12-20 12:18:00|16822.1|16822.1|16825.16|16825.16|16825.16|16825.16|16822.1|16822.1|0
1640002690000|2021-12-20 12:18:10|16826.57|16826.57|16826.57|16826.57|16826.57|16826.57|16826.57|16826.57|0
1640002720000|2021-12-20 12:18:40|16827.07|16827.07|16827.07|16827.07|16827.07|16827.07|16827.07|16827.07|0
1640002730000|2021-12-20 12:18:50|16825.65|16825.65|16824.36|16824.36|16825.65|16825.65|16824.36|16824.36|0
1640002740000|2021-12-20 12:19:00|16827.11|16827.11|16827.11|16827.11|16827.11|16827.11|16827.11|16827.11|0
1640002760000|2021-12-20 12:19:20|16828.94|16828.94|16829.23|16829.23|16829.43|16829.43|16828.94|16828.94|0
1640002770000|2021-12-20 12:19:30|16828.61|16828.61|16827.18|16827.18|16828.61|16828.61|16827.18|16827.18|0
1640002780000|2021-12-20 12:19:40|16827.99|16827.99|16830.64|16830.64|16831.14|16831.14|16827.99|16827.99|0
1640002800000|2021-12-20 12:20:00|16829.82|16829.82|16829.82|16829.82|16829.82|16829.82|16829.82|16829.82|0
1640002820000|2021-12-20 12:20:20|16828.91|16828.91|16828.91|16828.91|16828.91|16828.91|16828.91|16828.91|0
1640002880000|2021-12-20 12:21:20|16828.09|16828.09|16828.91|16828.91|16828.91|16828.91|16828.09|16828.09|0
1640002890000|2021-12-20 12:21:30|16829.72|16829.72|16830.22|16830.22|16830.22|16830.22|16829.72|16829.72|0
1640002900000|2021-12-20 12:21:40|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|0
1640002920000|2021-12-20 12:22:00|16830.25|16830.25|16830.25|16830.25|16830.25|16830.25|16830.25|16830.25|0
1640002940000|2021-12-20 12:22:20|16829.3|16829.3|16829.3|16829.3|16829.3|16829.3|16829.3|16829.3|0
1640002960000|2021-12-20 12:22:40|16828.39|16828.39|16829.3|16829.3|16829.3|16829.3|16828.39|16828.39|0
1640003010000|2021-12-20 12:23:30|16830.25|16830.25|16830.72|16830.72|16830.72|16830.72|16830.25|16830.25|0
1640003080000|2021-12-20 12:24:40|16831.66|16831.66|16831.21|16831.21|16832.16|16832.16|16831.19|16831.19|0
1640003100000|2021-12-20 12:25:00|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|16832.65|0
1640003110000|2021-12-20 12:25:10|16831.71|16831.71|16833.59|16833.59|16833.59|16833.59|16831.71|16831.71|0
1640003140000|2021-12-20 12:25:40|16834.95|16834.95|16833.51|16833.51|16834.95|16834.95|16833.51|16833.51|0
1640003170000|2021-12-20 12:26:10|16832.57|16832.57|16832.57|16832.57|16832.57|16832.57|16832.57|16832.57|0
1640003180000|2021-12-20 12:26:20|16834.21|16834.21|16834.21|16834.21|16834.21|16834.21|16834.21|16834.21|0
1640003220000|2021-12-20 12:27:00|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1640003240000|2021-12-20 12:27:20|16832.82|16832.82|16832.82|16832.82|16832.82|16832.82|16832.82|16832.82|0
1640003260000|2021-12-20 12:27:40|16831.39|16831.39|16828.97|16828.97|16831.39|16831.39|16828.75|16828.75|0
1640003270000|2021-12-20 12:27:50|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|16827.51|0
1640003280000|2021-12-20 12:28:00|16825.87|16825.87|16825.87|16825.87|16825.87|16825.87|16825.87|16825.87|0
1640003300000|2021-12-20 12:28:20|16823|16823|16823|16823|16823|16823|16823|16823|0
1640003340000|2021-12-20 12:29:00|16820.26|16820.26|16819.26|16819.26|16820.26|16820.26|16819.26|16819.26|0
1640003350000|2021-12-20 12:29:10|16820.7|16820.7|16820.7|16820.7|16820.7|16820.7|16820.7|16820.7|0
1640003360000|2021-12-20 12:29:20|16821.2|16821.2|16821.2|16821.2|16821.2|16821.2|16821.2|16821.2|0
1640003390000|2021-12-20 12:29:50|16819.56|16819.56|16819.56|16819.56|16819.56|16819.56|16819.56|16819.56|0
1640003400000|2021-12-20 12:30:00|16820.03|16820.03|16820.03|16820.03|16820.03|16820.03|16820.03|16820.03|0
1640003440000|2021-12-20 12:30:40|16816.66|16816.66|16811.26|16811.26|16816.66|16816.66|16811.26|16811.26|0
1640003450000|2021-12-20 12:30:50|16810.35|16810.35|16806.42|16806.42|16810.35|16810.35|16806.42|16806.42|0
1640003520000|2021-12-20 12:32:00|16805.97|16805.97|16805.97|16805.97|16805.97|16805.97|16805.97|16805.97|0
1640003530000|2021-12-20 12:32:10|16806.44|16806.44|16806.44|16806.44|16806.44|16806.44|16806.44|16806.44|0
1640003540000|2021-12-20 12:32:20|16805.98|16805.98|16805.98|16805.98|16805.98|16805.98|16805.98|16805.98|0
1640003550000|2021-12-20 12:32:30|16805.07|16805.07|16805.98|16805.98|16805.98|16805.98|16805.07|16805.07|0
1640003560000|2021-12-20 12:32:40|16804.35|16804.35|16801.48|16801.48|16804.35|16804.35|16801.48|16801.48|0
1640003600000|2021-12-20 12:33:20|16802.3|16802.3|16801.38|16801.38|16802.3|16802.3|16801.38|16801.38|0
1640003610000|2021-12-20 12:33:30|16801.84|16801.84|16801.84|16801.84|16801.84|16801.84|16801.84|16801.84|0
1640003640000|2021-12-20 12:34:00|16802.95|16802.95|16801.54|16801.54|16802.95|16802.95|16801.54|16801.54|0
1640003670000|2021-12-20 12:34:30|16807.28|16807.28|16808.1|16808.1|16808.1|16808.1|16807.28|16807.28|0
1640003700000|2021-12-20 12:35:00|16806.66|16806.66|16803.34|16803.34|16806.66|16806.66|16803.34|16803.34|0
1640003710000|2021-12-20 12:35:10|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|16802.88|0
1640003720000|2021-12-20 12:35:20|16802.06|16802.06|16800.32|16800.32|16802.06|16802.06|16800.32|16800.32|0
1640003740000|2021-12-20 12:35:40|16800.1|16800.1|16799.65|16799.65|16800.1|16800.1|16799.65|16799.65|0
1640003760000|2021-12-20 12:36:00|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|16800.21|0
1640003770000|2021-12-20 12:36:10|16801.64|16801.64|16802.12|16802.12|16802.12|16802.12|16801.64|16801.64|0
1640003820000|2021-12-20 12:37:00|16801.56|16801.56|16801.56|16801.56|16801.56|16801.56|16801.56|16801.56|0
1640003840000|2021-12-20 12:37:20|16802.47|16802.47|16802.47|16802.47|16802.47|16802.47|16802.47|16802.47|0
1640003870000|2021-12-20 12:37:50|16800.84|16800.84|16799.4|16799.4|16800.84|16800.84|16799.4|16799.4|0
1640003970000|2021-12-20 12:39:30|16798.49|16798.49|16798.49|16798.49|16798.49|16798.49|16798.49|16798.49|0
1640003990000|2021-12-20 12:39:50|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|16798.95|0
1640004060000|2021-12-20 12:41:00|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|16799.86|0
1640004100000|2021-12-20 12:41:40|16798.95|16798.95|16800.38|16800.38|16800.38|16800.38|16798.95|16798.95|0
1640004110000|2021-12-20 12:41:50|16801.87|16801.87|16800.01|16800.01|16801.87|16801.87|16799.79|16799.79|0
1640004120000|2021-12-20 12:42:00|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|0
1640004150000|2021-12-20 12:42:30|16800.72|16800.72|16802.6|16802.6|16802.6|16802.6|16800.72|16800.72|0
1640004160000|2021-12-20 12:42:40|16803.07|16803.07|16801.66|16801.66|16803.07|16803.07|16801.19|16801.19|0
1640004220000|2021-12-20 12:43:40|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|0
1640004230000|2021-12-20 12:43:50|16804.04|16804.04|16804.04|16804.04|16804.04|16804.04|16803.1|16803.1|0
1640004240000|2021-12-20 12:44:00|16804.85|16804.85|16804.85|16804.85|16804.85|16804.85|16804.85|16804.85|0
1640004260000|2021-12-20 12:44:20|16804.04|16804.04|16804.04|16804.04|16804.04|16804.04|16804.04|16804.04|0
1640004290000|2021-12-20 12:44:50|16802.15|16802.15|16801.24|16801.24|16802.15|16802.15|16801.24|16801.24|0
1640004300000|2021-12-20 12:45:00|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|0
1640004310000|2021-12-20 12:45:10|16798.37|16798.37|16798.37|16798.37|16798.37|16798.37|16797.9|16797.9|0
1640004370000|2021-12-20 12:46:10|16796.94|16796.94|16796.73|16796.73|16796.94|16796.94|16796.73|16796.73|0
1640004380000|2021-12-20 12:46:20|16800.95|16800.95|16804.16|16804.16|16804.16|16804.16|16800.95|16800.95|0
1640004390000|2021-12-20 12:46:30|16804.98|16804.98|16805.53|16805.53|16805.53|16805.53|16804.98|16804.98|0
1640004420000|2021-12-20 12:47:00|16806|16806|16800.53|16800.53|16806|16806|16800.53|16800.53|0
1640004430000|2021-12-20 12:47:10|16799.04|16799.04|16799.04|16799.04|16799.04|16799.04|16799.04|16799.04|0
1640004440000|2021-12-20 12:47:20|16800.03|16800.03|16802.08|16802.08|16802.08|16802.08|16800.03|16800.03|0
1640004450000|2021-12-20 12:47:30|16802.58|16802.58|16802.58|16802.58|16802.58|16802.58|16802.58|16802.58|0
1640004470000|2021-12-20 12:47:50|16802.78|16802.78|16799.62|16799.62|16802.78|16802.78|16799.62|16799.62|0
1640004490000|2021-12-20 12:48:10|16801.05|16801.05|16801.52|16801.52|16801.52|16801.52|16801.05|16801.05|0
1640004500000|2021-12-20 12:48:20|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|0
1640004590000|2021-12-20 12:49:50|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|16803.3|0
1640004610000|2021-12-20 12:50:10|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|0
1640004650000|2021-12-20 12:50:50|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|16803.4|0
1640004670000|2021-12-20 12:51:10|16804.22|16804.22|16804.71|16804.71|16804.71|16804.71|16804.22|16804.22|0
1640004680000|2021-12-20 12:51:20|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|16806.13|0
1640004690000|2021-12-20 12:51:30|16807.04|16807.04|16807.04|16807.04|16807.04|16807.04|16807.04|16807.04|0
1640004710000|2021-12-20 12:51:50|16808.72|16808.72|16808.72|16808.72|16808.72|16808.72|16808.72|16808.72|0
1640004750000|2021-12-20 12:52:30|16807.28|16807.28|16808.2|16808.2|16809.11|16809.11|16807.28|16807.28|0
1640004760000|2021-12-20 12:52:40|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|16804.7|0
1640004840000|2021-12-20 12:54:00|16806.19|16806.19|16808.1|16808.1|16808.1|16808.1|16806.19|16806.19|0
1640004850000|2021-12-20 12:54:10|16806.11|16806.11|16805.12|16805.12|16806.11|16806.11|16805.12|16805.12|0
1640004860000|2021-12-20 12:54:20|16800|16800|16795.33|16795.33|16800|16800|16795.33|16795.33|0
1640004870000|2021-12-20 12:54:30|16793.7|16793.7|16790.44|16790.44|16793.7|16793.7|16790.44|16790.44|0
1640004880000|2021-12-20 12:54:40|16788.8|16788.8|16790.44|16790.44|16790.44|16790.44|16788.8|16788.8|0
1640004890000|2021-12-20 12:54:50|16790.88|16790.88|16790.88|16790.88|16790.88|16790.88|16790.88|16790.88|0
1640004930000|2021-12-20 12:55:30|16789.99|16789.99|16789.43|16789.43|16790.88|16790.88|16789.43|16789.43|0
1640004960000|2021-12-20 12:56:00|16790.25|16790.25|16790.25|16790.25|16790.25|16790.25|16790.25|16790.25|0
1640004990000|2021-12-20 12:56:30|16791.68|16791.68|16791.68|16791.68|16791.68|16791.68|16791.68|16791.68|0
1640005040000|2021-12-20 12:57:20|16793.12|16793.12|16793.12|16793.12|16793.12|16793.12|16793.12|16793.12|0
1640005080000|2021-12-20 12:58:00|16792.17|16792.17|16785.94|16785.94|16792.17|16792.17|16785.12|16785.12|0
1640005090000|2021-12-20 12:58:10|16783.07|16783.07|16780.09|16780.09|16783.07|16783.07|16780.09|16780.09|0
1640005110000|2021-12-20 12:58:30|16780.9|16780.9|16780.9|16780.9|16780.9|16780.9|16780.9|16780.9|0
1640005120000|2021-12-20 12:58:40|16781.82|16781.82|16782.64|16782.64|16782.64|16782.64|16781.82|16781.82|0
1640005140000|2021-12-20 12:59:00|16783.45|16783.45|16784.27|16784.27|16784.27|16784.27|16783.45|16783.45|0
1640005150000|2021-12-20 12:59:10|16782.84|16782.84|16785.43|16785.43|16785.43|16785.43|16782.84|16782.84|0
1640005160000|2021-12-20 12:59:20|16785.95|16785.95|16785.95|16785.95|16785.95|16785.95|16785.95|16785.95|0
1640005170000|2021-12-20 12:59:30|16787.36|16787.36|16786.89|16786.89|16787.36|16787.36|16786.89|16786.89|0
1640005190000|2021-12-20 12:59:50|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|16788.33|0
1640005200000|2021-12-20 13:00:00|16789.7|16789.7|16793.42|16793.42|16793.42|16793.42|16788.79|16788.79|0
1640005220000|2021-12-20 13:00:20|16794.25|16794.25|16794.25|16794.25|16794.25|16794.25|16794.25|16794.25|0
1640005240000|2021-12-20 13:00:40|16797.11|16797.11|16797.11|16797.11|16797.11|16797.11|16797.11|16797.11|0
1640005250000|2021-12-20 13:00:50|16799|16799|16799|16799|16799|16799|16799|16799|0
1640005270000|2021-12-20 13:01:10|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|16802.27|0
1640005280000|2021-12-20 13:01:20|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|16801.8|0
1640005330000|2021-12-20 13:02:10|16800.98|16800.98|16803.82|16803.82|16805.19|16805.19|16800.16|16800.16|0
1640005400000|2021-12-20 13:03:20|16803|16803|16803|16803|16803|16803|16803|16803|0
1640005410000|2021-12-20 13:03:30|16804.83|16804.83|16804.83|16804.83|16804.83|16804.83|16804.83|16804.83|0
1640005540000|2021-12-20 13:05:40|16805.3|16805.3|16805.3|16805.3|16805.3|16805.3|16805.3|16805.3|0
1640005630000|2021-12-20 13:07:10|16804.8|16804.8|16800.13|16800.13|16804.8|16804.8|16799.21|16799.21|0
1640005720000|2021-12-20 13:08:40|16799.31|16799.31|16799.31|16799.31|16799.31|16799.31|16799.31|16799.31|0
1640005730000|2021-12-20 13:08:50|16798.49|16798.49|16793.81|16793.81|16798.49|16798.49|16793.34|16793.34|0
1640005740000|2021-12-20 13:09:00|16794.73|16794.73|16794.73|16794.73|16794.73|16794.73|16794.73|16794.73|0
1640005750000|2021-12-20 13:09:10|16795.64|16795.64|16795.64|16795.64|16795.64|16795.64|16795.64|16795.64|0
1640005770000|2021-12-20 13:09:30|16791.66|16791.66|16791.66|16791.66|16791.66|16791.66|16790.74|16790.74|0
1640005820000|2021-12-20 13:10:20|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|16792.13|0
1640005880000|2021-12-20 13:11:20|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|16791.63|0
1640005900000|2021-12-20 13:11:40|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|16793.07|0
1640005920000|2021-12-20 13:12:00|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|16795.3|0
1640005930000|2021-12-20 13:12:10|16796.12|16796.12|16796.12|16796.12|16796.12|16796.12|16796.12|16796.12|0
1640005940000|2021-12-20 13:12:20|16796.67|16796.67|16796.67|16796.67|16796.67|16796.67|16796.67|16796.67|0
1640005960000|2021-12-20 13:12:40|16797.49|16797.49|16797.49|16797.49|16797.49|16797.49|16797.49|16797.49|0
1640005970000|2021-12-20 13:12:50|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|16798.43|0
1640005980000|2021-12-20 13:13:00|16797.62|16797.62|16797.62|16797.62|16797.62|16797.62|16797.62|16797.62|0
1640006000000|2021-12-20 13:13:20|16798.07|16798.07|16798.07|16798.07|16798.07|16798.07|16798.07|16798.07|0
1640006030000|2021-12-20 13:13:50|16798.99|16798.99|16798.99|16798.99|16798.99|16798.99|16798.99|16798.99|0
1640006050000|2021-12-20 13:14:10|16797.55|16797.55|16797.55|16797.55|16797.55|16797.55|16797.55|16797.55|0
1640006080000|2021-12-20 13:14:40|16799.38|16799.38|16799.38|16799.38|16799.38|16799.38|16799.38|16799.38|0
1640006110000|2021-12-20 13:15:10|16801.64|16801.64|16802.19|16802.19|16802.19|16802.19|16801.64|16801.64|0
1640006160000|2021-12-20 13:16:00|16800.76|16800.76|16800.76|16800.76|16800.76|16800.76|16800.76|16800.76|0
1640006200000|2021-12-20 13:16:40|16799.32|16799.32|16799.32|16799.32|16799.32|16799.32|16799.32|16799.32|0
1640006220000|2021-12-20 13:17:00|16800.82|16800.82|16802.45|16802.45|16802.45|16802.45|16800.82|16800.82|0
1640006230000|2021-12-20 13:17:10|16802.95|16802.95|16802.95|16802.95|16802.95|16802.95|16802.95|16802.95|0
1640006260000|2021-12-20 13:17:40|16807.25|16807.25|16807.25|16807.25|16807.25|16807.25|16807.25|16807.25|0
1640006270000|2021-12-20 13:17:50|16805.82|16805.82|16807.25|16807.25|16807.25|16807.25|16805.82|16805.82|0
1640006320000|2021-12-20 13:18:40|16808.68|16808.68|16808.68|16808.68|16808.68|16808.68|16808.68|16808.68|0
1640006360000|2021-12-20 13:19:20|16809.63|16809.63|16809.63|16809.63|16809.63|16809.63|16809.63|16809.63|0
1640006380000|2021-12-20 13:19:40|16812.37|16812.37|16814.28|16814.28|16814.28|16814.28|16812.37|16812.37|0
1640006390000|2021-12-20 13:19:50|16814.75|16814.75|16814.28|16814.28|16814.75|16814.75|16814.28|16814.28|0
1640006400000|2021-12-20 13:20:00|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|16815.71|0
1640006410000|2021-12-20 13:20:10|16817.12|16817.12|16817.12|16817.12|16817.12|16817.12|16817.12|16817.12|0
1640006420000|2021-12-20 13:20:20|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|0
1640006490000|2021-12-20 13:21:30|16819.98|16819.98|16823.46|16823.46|16823.46|16823.46|16819.98|16819.98|0
1640006500000|2021-12-20 13:21:40|16826.33|16826.33|16826.33|16826.33|16826.33|16826.33|16826.33|16826.33|0
1640006510000|2021-12-20 13:21:50|16827.82|16827.82|16828.05|16828.05|16828.05|16828.05|16827.82|16827.82|0
1640006520000|2021-12-20 13:22:00|16830.92|16830.92|16830.92|16830.92|16830.92|16830.92|16830.92|16830.92|0
1640006530000|2021-12-20 13:22:10|16829.48|16829.48|16829.48|16829.48|16829.48|16829.48|16829.48|16829.48|0
1640006550000|2021-12-20 13:22:30|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|0
1640006630000|2021-12-20 13:23:50|16829.48|16829.48|16831.31|16831.31|16833.14|16833.14|16829.48|16829.48|0
1640006680000|2021-12-20 13:24:40|16832.72|16832.72|16832.72|16832.72|16832.72|16832.72|16832.72|16832.72|0
1640006720000|2021-12-20 13:25:20|16837.63|16837.63|16837.63|16837.63|16837.63|16837.63|16837.63|16837.63|0
1640006890000|2021-12-20 13:28:10|16839.88|16839.88|16839.88|16839.88|16839.88|16839.88|16839.88|16839.88|0
1640006900000|2021-12-20 13:28:20|16841.55|16841.55|16842.67|16842.67|16842.67|16842.67|16841.55|16841.55|0
1640006910000|2021-12-20 13:28:30|16844.55|16844.55|16844.55|16844.55|16844.55|16844.55|16844.55|16844.55|0
1640006930000|2021-12-20 13:28:50|16845.47|16845.47|16849.25|16849.25|16849.25|16849.25|16845.47|16845.47|0
1640006940000|2021-12-20 13:29:00|16851.08|16851.08|16851.08|16851.08|16851.08|16851.08|16851.08|16851.08|0
1640006950000|2021-12-20 13:29:10|16849.67|16849.67|16849.67|16849.67|16849.67|16849.67|16849.67|16849.67|0
1640006960000|2021-12-20 13:29:20|16849.21|16849.21|16846.51|16846.51|16849.21|16849.21|16845.95|16845.95|0
1640006970000|2021-12-20 13:29:30|16846.98|16846.98|16845.22|16845.22|16846.98|16846.98|16844.74|16844.74|0
1640006980000|2021-12-20 13:29:40|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|16846.65|0
1640007000000|2021-12-20 13:30:00|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|16844.14|0
1640007010000|2021-12-20 13:30:10|16842.5|16842.5|16842.5|16842.5|16842.5|16842.5|16842.5|16842.5|0
1640007040000|2021-12-20 13:30:40|16843.32|16843.32|16842.34|16842.34|16843.32|16843.32|16841.89|16841.89|0
1640007070000|2021-12-20 13:31:10|16844.17|16844.17|16844.17|16844.17|16844.17|16844.17|16844.17|16844.17|0
1640007080000|2021-12-20 13:31:20|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|0
1640007120000|2021-12-20 13:32:00|16843.56|16843.56|16843.56|16843.56|16843.56|16843.56|16843.56|16843.56|0
1640007130000|2021-12-20 13:32:10|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|16844.99|0
1640007180000|2021-12-20 13:33:00|16843.32|16843.32|16842.5|16842.5|16843.32|16843.32|16842.5|16842.5|0
1640007200000|2021-12-20 13:33:20|16843.32|16843.32|16843.32|16843.32|16843.32|16843.32|16843.32|16843.32|0
1640007210000|2021-12-20 13:33:30|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|16844.13|0
1640007290000|2021-12-20 13:34:50|16846.04|16846.04|16851.14|16851.14|16851.14|16851.14|16846.04|16846.04|0
1640007300000|2021-12-20 13:35:00|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|16852.57|0
1640007350000|2021-12-20 13:35:50|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|16851.66|0
1640007360000|2021-12-20 13:36:00|16852.47|16852.47|16852.47|16852.47|16852.47|16852.47|16852.47|16852.47|0
1640007370000|2021-12-20 13:36:10|16853.29|16853.29|16853.91|16853.91|16853.91|16853.91|16853.29|16853.29|0
1640007480000|2021-12-20 13:38:00|16852.47|16852.47|16849.53|16849.53|16852.47|16852.47|16848.1|16848.1|0
1640007490000|2021-12-20 13:38:10|16850.45|16850.45|16850.45|16850.45|16850.45|16850.45|16850.45|16850.45|0
1640007520000|2021-12-20 13:38:40|16851.26|16851.26|16853.09|16853.09|16853.09|16853.09|16851.26|16851.26|0
1640007550000|2021-12-20 13:39:10|16851.66|16851.66|16853.09|16853.09|16853.09|16853.09|16851.66|16851.66|0
1640007590000|2021-12-20 13:39:50|16851.46|16851.46|16851.46|16851.46|16851.46|16851.46|16851.46|16851.46|0
1640007630000|2021-12-20 13:40:30|16853.09|16853.09|16853.09|16853.09|16853.09|16853.09|16853.09|16853.09|0
1640007650000|2021-12-20 13:40:50|16852.27|16852.27|16850.84|16850.84|16852.27|16852.27|16850.84|16850.84|0
1640007670000|2021-12-20 13:41:10|16850.63|16850.63|16849.2|16849.2|16850.63|16850.63|16849.2|16849.2|0
1640007710000|2021-12-20 13:41:50|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|16847.77|0
1640007800000|2021-12-20 13:43:20|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|16848.58|0
1640007810000|2021-12-20 13:43:30|16851.45|16851.45|16851.45|16851.45|16851.45|16851.45|16851.45|16851.45|0
1640007820000|2021-12-20 13:43:40|16850.02|16850.02|16850.02|16850.02|16850.02|16850.02|16850.02|16850.02|0
1640007830000|2021-12-20 13:43:50|16847.66|16847.66|16847.66|16847.66|16847.66|16847.66|16847.66|16847.66|0
1640007860000|2021-12-20 13:44:20|16846.85|16846.85|16844.74|16844.74|16846.85|16846.85|16843.35|16843.35|0
1640007940000|2021-12-20 13:45:40|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|0
1640007980000|2021-12-20 13:46:20|16846.6|16846.6|16850.06|16850.06|16850.06|16850.06|16846.6|16846.6|0
1640007990000|2021-12-20 13:46:30|16850.51|16850.51|16850.51|16850.51|16850.51|16850.51|16850.51|16850.51|0
1640008000000|2021-12-20 13:46:40|16851.06|16851.06|16851.06|16851.06|16851.06|16851.06|16851.06|16851.06|0
1640008010000|2021-12-20 13:46:50|16851.89|16851.89|16852.11|16852.11|16852.11|16852.11|16851.89|16851.89|0
1640008020000|2021-12-20 13:47:00|16851.89|16851.89|16852.7|16852.7|16852.7|16852.7|16851.89|16851.89|0
1640008030000|2021-12-20 13:47:10|16854.2|16854.2|16854.2|16854.2|16854.2|16854.2|16854.2|16854.2|0
1640008040000|2021-12-20 13:47:20|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|16853.2|0
1640008050000|2021-12-20 13:47:30|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|16855.03|0
1640008060000|2021-12-20 13:47:40|16854.58|16854.58|16854.58|16854.58|16854.58|16854.58|16854.58|16854.58|0
1640008110000|2021-12-20 13:48:30|16853.47|16853.47|16853.47|16853.47|16853.47|16853.47|16853.47|16853.47|0
1640008140000|2021-12-20 13:49:00|16853|16853|16853|16853|16853|16853|16853|16853|0
1640008170000|2021-12-20 13:49:30|16850.54|16850.54|16850.54|16850.54|16850.54|16850.54|16850.54|16850.54|0
1640008200000|2021-12-20 13:50:00|16850.1|16850.1|16847.75|16847.75|16850.1|16850.1|16847.75|16847.75|0
1640008210000|2021-12-20 13:50:10|16848.66|16848.66|16850.1|16850.1|16850.1|16850.1|16848.66|16848.66|0
1640008240000|2021-12-20 13:50:40|16849.64|16849.64|16850.1|16850.1|16850.1|16850.1|16849.64|16849.64|0
1640008260000|2021-12-20 13:51:00|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|16851.53|0
1640008310000|2021-12-20 13:51:50|16851.07|16851.07|16851.07|16851.07|16851.07|16851.07|16851.07|16851.07|0
1640008320000|2021-12-20 13:52:00|16849.64|16849.64|16849.64|16849.64|16849.64|16849.64|16849.64|16849.64|0
1640008330000|2021-12-20 13:52:10|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|16852.51|0
1640008360000|2021-12-20 13:52:40|16851.68|16851.68|16851.95|16851.95|16851.95|16851.95|16851.48|16851.48|0
1640008370000|2021-12-20 13:52:50|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|0
1640008390000|2021-12-20 13:53:10|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|16855.73|0
1640008400000|2021-12-20 13:53:20|16858.19|16858.19|16859.1|16859.1|16859.1|16859.1|16858.19|16858.19|0
1640008410000|2021-12-20 13:53:30|16859.51|16859.51|16859.72|16859.72|16859.72|16859.72|16859.51|16859.51|0
1640008420000|2021-12-20 13:53:40|16861.13|16861.13|16861.13|16861.13|16861.13|16861.13|16861.13|16861.13|0
1640008430000|2021-12-20 13:53:50|16859.4|16859.4|16859.4|16859.4|16859.4|16859.4|16859.4|16859.4|0
1640008440000|2021-12-20 13:54:00|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|0
1640008460000|2021-12-20 13:54:20|16857.05|16857.05|16855.06|16855.06|16857.05|16857.05|16855.06|16855.06|0
1640008510000|2021-12-20 13:55:10|16856.5|16856.5|16856.5|16856.5|16856.5|16856.5|16856.5|16856.5|0
1640008520000|2021-12-20 13:55:20|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|0
1640008530000|2021-12-20 13:55:30|16856.05|16856.05|16856.05|16856.05|16856.05|16856.05|16856.05|16856.05|0
1640008560000|2021-12-20 13:56:00|16857.04|16857.04|16857.04|16857.04|16857.04|16857.04|16857.04|16857.04|0
1640008570000|2021-12-20 13:56:10|16858.48|16858.48|16858.48|16858.48|16858.48|16858.48|16858.48|16858.48|0
1640008580000|2021-12-20 13:56:20|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|0
1640008630000|2021-12-20 13:57:10|16854.18|16854.18|16854.18|16854.18|16854.18|16854.18|16854.18|16854.18|0
1640008700000|2021-12-20 13:58:20|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|16855.61|0
1640008730000|2021-12-20 13:58:50|16857.44|16857.44|16857.44|16857.44|16857.44|16857.44|16857.44|16857.44|0
1640008740000|2021-12-20 13:59:00|16856.52|16856.52|16857.34|16857.34|16857.34|16857.34|16856.52|16856.52|0
1640008770000|2021-12-20 13:59:30|16856.88|16856.88|16854.99|16854.99|16856.88|16856.88|16854.99|16854.99|0
1640008810000|2021-12-20 14:00:10|16855.81|16855.81|16854.08|16854.08|16855.81|16855.81|16854.08|16854.08|0
1640008830000|2021-12-20 14:00:30|16853.16|16853.16|16852.34|16852.34|16853.16|16853.16|16852.34|16852.34|0
1640008840000|2021-12-20 14:00:40|16850.71|16850.71|16852.34|16852.34|16852.34|16852.34|16850.71|16850.71|0
1640008870000|2021-12-20 14:01:10|16851.43|16851.43|16851.43|16851.43|16851.43|16851.43|16851.43|16851.43|0
1640008880000|2021-12-20 14:01:20|16852.37|16852.37|16852.37|16852.37|16852.37|16852.37|16852.37|16852.37|0
1640008920000|2021-12-20 14:02:00|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|16851.55|0
1640008930000|2021-12-20 14:02:10|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|16850.14|0
1640009000000|2021-12-20 14:03:20|16849.2|16849.2|16849.2|16849.2|16849.2|16849.2|16849.2|16849.2|0
1640009010000|2021-12-20 14:03:30|16851.13|16851.13|16854.22|16854.22|16854.22|16854.22|16851.13|16851.13|0
1640009040000|2021-12-20 14:04:00|16853.4|16853.4|16852.94|16852.94|16853.4|16853.4|16852.94|16852.94|0
1640009100000|2021-12-20 14:05:00|16853.76|16853.76|16853.76|16853.76|16853.76|16853.76|16853.76|16853.76|0
1640009110000|2021-12-20 14:05:10|16853.98|16853.98|16853.98|16853.98|16853.98|16853.98|16853.98|16853.98|0
1640009130000|2021-12-20 14:05:30|16853.43|16853.43|16853.43|16853.43|16853.43|16853.43|16853.43|16853.43|0
1640009160000|2021-12-20 14:06:00|16851.99|16851.99|16848.53|16848.53|16851.99|16851.99|16848.53|16848.53|0
1640009170000|2021-12-20 14:06:10|16846.7|16846.7|16846.7|16846.7|16846.7|16846.7|16846.7|16846.7|0
1640009180000|2021-12-20 14:06:20|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|0
1640009210000|2021-12-20 14:06:50|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|16846.57|0
1640009260000|2021-12-20 14:07:40|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|16845.76|0
1640009320000|2021-12-20 14:08:40|16846.23|16846.23|16846.23|16846.23|16846.23|16846.23|16846.23|16846.23|0
1640009380000|2021-12-20 14:09:40|16847.22|16847.22|16849.67|16849.67|16850.78|16850.78|16847.22|16847.22|0
1640009400000|2021-12-20 14:10:00|16848.85|16848.85|16848.85|16848.85|16848.85|16848.85|16848.85|16848.85|0
1640009410000|2021-12-20 14:10:10|16851.64|16851.64|16851.64|16851.64|16851.64|16851.64|16851.64|16851.64|0
1640009420000|2021-12-20 14:10:20|16854.09|16854.09|16854.59|16854.59|16854.59|16854.59|16854.09|16854.09|0
1640009440000|2021-12-20 14:10:40|16856.94|16856.94|16856.94|16856.94|16856.94|16856.94|16856.94|16856.94|0
1640009450000|2021-12-20 14:10:50|16857.86|16857.86|16855.31|16855.31|16857.86|16857.86|16855.31|16855.31|0
1640009460000|2021-12-20 14:11:00|16855.72|16855.72|16855.72|16855.72|16855.72|16855.72|16855.72|16855.72|0
1640009480000|2021-12-20 14:11:20|16856.22|16856.22|16855.3|16855.3|16856.22|16856.22|16855.3|16855.3|0
1640009570000|2021-12-20 14:12:50|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|0
1640009580000|2021-12-20 14:13:00|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|16852.06|0
1640009590000|2021-12-20 14:13:10|16852.62|16852.62|16850.94|16850.94|16852.62|16852.62|16850.94|16850.94|0
1640009610000|2021-12-20 14:13:30|16852.38|16852.38|16852.38|16852.38|16852.38|16852.38|16852.38|16852.38|0
1640009640000|2021-12-20 14:14:00|16851.92|16851.92|16851.92|16851.92|16851.92|16851.92|16851.92|16851.92|0
1640009650000|2021-12-20 14:14:10|16851.36|16851.36|16851.36|16851.36|16851.36|16851.36|16851.36|16851.36|0
1640009660000|2021-12-20 14:14:20|16849.95|16849.95|16849.6|16849.6|16850.57|16850.57|16849.6|16849.6|0
1640009700000|2021-12-20 14:15:00|16850.1|16850.1|16854.64|16854.64|16854.64|16854.64|16850.1|16850.1|0
1640009710000|2021-12-20 14:15:10|16857.9|16857.9|16858.36|16858.36|16858.36|16858.36|16857.9|16857.9|0
1640009720000|2021-12-20 14:15:20|16857.86|16857.86|16857.86|16857.86|16857.86|16857.86|16857.86|16857.86|0
1640009730000|2021-12-20 14:15:30|16858.31|16858.31|16858.31|16858.31|16858.31|16858.31|16858.31|16858.31|0
1640009740000|2021-12-20 14:15:40|16859.22|16859.22|16861.05|16861.05|16861.05|16861.05|16859.22|16859.22|0
1640009760000|2021-12-20 14:16:00|16862.49|16862.49|16862.49|16862.49|16862.49|16862.49|16862.49|16862.49|0
1640009770000|2021-12-20 14:16:10|16861.37|16861.37|16861.37|16861.37|16861.37|16861.37|16861.37|16861.37|0
1640009840000|2021-12-20 14:17:20|16860.25|16860.25|16860.81|16860.81|16860.81|16860.81|16860.25|16860.25|0
1640009890000|2021-12-20 14:18:10|16861.63|16861.63|16861.16|16861.16|16861.63|16861.63|16861.16|16861.16|0
1640009930000|2021-12-20 14:18:50|16861.63|16861.63|16861.63|16861.63|16861.63|16861.63|16861.63|16861.63|0
1640009940000|2021-12-20 14:19:00|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|16857.33|0
1640009970000|2021-12-20 14:19:30|16858.76|16858.76|16858.76|16858.76|16858.76|16858.76|16858.76|16858.76|0
1640010060000|2021-12-20 14:21:00|16859.58|16859.58|16859.18|16859.18|16861.01|16861.01|16859.18|16859.18|0
1640010080000|2021-12-20 14:21:20|16859.65|16859.65|16858.74|16858.74|16859.65|16859.65|16858.74|16858.74|0
1640010130000|2021-12-20 14:22:10|16857.83|16857.83|16857.83|16857.83|16857.83|16857.83|16857.83|16857.83|0
1640010200000|2021-12-20 14:23:20|16858.3|16858.3|16857.83|16857.83|16858.3|16858.3|16857.83|16857.83|0
1640010220000|2021-12-20 14:23:40|16859.26|16859.26|16859.26|16859.26|16859.26|16859.26|16859.26|16859.26|0
1640010240000|2021-12-20 14:24:00|16859.76|16859.76|16859.76|16859.76|16859.76|16859.76|16859.76|16859.76|0
1640010280000|2021-12-20 14:24:40|16861.19|16861.19|16869.84|16869.84|16869.84|16869.84|16861.19|16861.19|0
1640010290000|2021-12-20 14:24:50|16870.66|16870.66|16870.66|16870.66|16870.66|16870.66|16870.66|16870.66|0
1640010300000|2021-12-20 14:25:00|16873.4|16873.4|16874.36|16874.36|16874.83|16874.83|16873.4|16873.4|0
1640010320000|2021-12-20 14:25:20|16872.73|16872.73|16869.36|16869.36|16872.73|16872.73|16869.36|16869.36|0
1640010360000|2021-12-20 14:26:00|16866.62|16866.62|16866.62|16866.62|16866.62|16866.62|16866.62|16866.62|0
1640010370000|2021-12-20 14:26:10|16857.96|16857.96|16857.96|16857.96|16857.96|16857.96|16857.49|16857.49|0
1640010380000|2021-12-20 14:26:20|16856.84|16856.84|16856.84|16856.84|16856.84|16856.84|16856.84|16856.84|0
1640010400000|2021-12-20 14:26:40|16856.35|16856.35|16855.53|16855.53|16856.35|16856.35|16855.53|16855.53|0
1640010440000|2021-12-20 14:27:20|16856.64|16856.64|16857.46|16857.46|16857.46|16857.46|16856.64|16856.64|0
1640010460000|2021-12-20 14:27:40|16856.55|16856.55|16856.55|16856.55|16856.55|16856.55|16856.55|16856.55|0
1640010510000|2021-12-20 14:28:30|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|0
1640010520000|2021-12-20 14:28:40|16858.85|16858.85|16859.17|16859.17|16860.28|16860.28|16858.85|16858.85|0
1640010540000|2021-12-20 14:29:00|16859.66|16859.66|16859.66|16859.66|16859.66|16859.66|16859.66|16859.66|0
1640010550000|2021-12-20 14:29:10|16859.2|16859.2|16859.66|16859.66|16859.66|16859.66|16859.2|16859.2|0
1640010560000|2021-12-20 14:29:20|16858.85|16858.85|16858.85|16858.85|16858.85|16858.85|16858.85|16858.85|0
1640010580000|2021-12-20 14:29:40|16860.28|16860.28|16858.03|16858.03|16860.28|16860.28|16858.03|16858.03|0
1640010590000|2021-12-20 14:29:50|16857.53|16857.53|16855.4|16855.4|16857.53|16857.53|16855.4|16855.4|0
1640010600000|2021-12-20 14:30:00|16853.97|16853.97|16849.16|16849.16|16853.97|16853.97|16849.16|16849.16|0
1640010610000|2021-12-20 14:30:10|16849.97|16849.97|16851.36|16851.36|16851.36|16851.36|16849.97|16849.97|0
1640010620000|2021-12-20 14:30:20|16852.3|16852.3|16851.33|16851.33|16852.76|16852.76|16851.33|16851.33|0
1640010630000|2021-12-20 14:30:30|16847.67|16847.67|16847.67|16847.67|16847.67|16847.67|16847.67|16847.67|0
1640010640000|2021-12-20 14:30:40|16847.11|16847.11|16847.11|16847.11|16847.11|16847.11|16847.11|16847.11|0
1640010650000|2021-12-20 14:30:50|16846.61|16846.61|16844.48|16844.48|16846.61|16846.61|16844.48|16844.48|0
1640010660000|2021-12-20 14:31:00|16843.07|16843.07|16843.89|16843.89|16843.89|16843.89|16843.07|16843.07|0
1640010700000|2021-12-20 14:31:40|16842.97|16842.97|16842.97|16842.97|16842.97|16842.97|16842.97|16842.97|0
1640010710000|2021-12-20 14:31:50|16842.75|16842.75|16842.75|16842.75|16842.75|16842.75|16842.75|16842.75|0
1640010720000|2021-12-20 14:32:00|16841.11|16841.11|16841.11|16841.11|16841.11|16841.11|16841.11|16841.11|0
1640010740000|2021-12-20 14:32:20|16840.3|16840.3|16839.6|16839.6|16840.52|16840.52|16839.6|16839.6|0
1640010750000|2021-12-20 14:32:30|16838.78|16838.78|16838.78|16838.78|16838.78|16838.78|16838.78|16838.78|0
1640010760000|2021-12-20 14:32:40|16837.84|16837.84|16838.75|16838.75|16838.75|16838.75|16837.84|16837.84|0
1640010790000|2021-12-20 14:33:10|16837.84|16837.84|16837.84|16837.84|16837.84|16837.84|16837.84|16837.84|0
1640010800000|2021-12-20 14:33:20|16836.93|16836.93|16835.29|16835.29|16836.93|16836.93|16835.29|16835.29|0
1640010810000|2021-12-20 14:33:30|16833.92|16833.92|16831.41|16831.41|16833.92|16833.92|16831.41|16831.41|0
1640010820000|2021-12-20 14:33:40|16831.19|16831.19|16830.2|16830.2|16831.19|16831.19|16830.2|16830.2|0
1640010840000|2021-12-20 14:34:00|16828.66|16828.66|16824.1|16824.1|16828.66|16828.66|16824.1|16824.1|0
1640010850000|2021-12-20 14:34:10|16818.36|16818.36|16810.06|16810.06|16818.36|16818.36|16810.06|16810.06|0
1640010870000|2021-12-20 14:34:30|16811.89|16811.89|16811.52|16811.52|16812.73|16812.73|16811.06|16811.06|0
1640010880000|2021-12-20 14:34:40|16812.95|16812.95|16817.35|16817.35|16817.35|16817.35|16812.95|16812.95|0
1640010890000|2021-12-20 14:34:50|16817.84|16817.84|16824.6|16824.6|16825.07|16825.07|16817.84|16817.84|0
1640010900000|2021-12-20 14:35:00|16823.66|16823.66|16824.07|16824.07|16824.07|16824.07|16823.66|16823.66|0
1640010920000|2021-12-20 14:35:20|16827.28|16827.28|16831.91|16831.91|16831.91|16831.91|16827.28|16827.28|0
1640010930000|2021-12-20 14:35:30|16834.27|16834.27|16834.27|16834.27|16834.27|16834.27|16834.27|16834.27|0
1640010940000|2021-12-20 14:35:40|16833.33|16833.33|16834.14|16834.14|16834.14|16834.14|16833.33|16833.33|0
1640010960000|2021-12-20 14:36:00|16838.45|16838.45|16833.97|16833.97|16838.45|16838.45|16833.97|16833.97|0
1640010970000|2021-12-20 14:36:10|16833.03|16833.03|16833.03|16833.03|16833.03|16833.03|16833.03|16833.03|0
1640010980000|2021-12-20 14:36:20|16830.16|16830.16|16830.16|16830.16|16830.16|16830.16|16830.16|16830.16|0
1640010990000|2021-12-20 14:36:30|16828.33|16828.33|16828.27|16828.27|16829.71|16829.71|16828.27|16828.27|0
1640011000000|2021-12-20 14:36:40|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|0
1640011010000|2021-12-20 14:36:50|16829.21|16829.21|16829.21|16829.21|16829.21|16829.21|16829.21|16829.21|0
1640011020000|2021-12-20 14:37:00|16831.47|16831.47|16833.3|16833.3|16833.3|16833.3|16831.47|16831.47|0
1640011040000|2021-12-20 14:37:20|16834.11|16834.11|16834.93|16834.93|16834.93|16834.93|16834.11|16834.11|0
1640011060000|2021-12-20 14:37:40|16836.76|16836.76|16836.76|16836.76|16836.76|16836.76|16836.76|16836.76|0
1640011100000|2021-12-20 14:38:20|16837.23|16837.23|16837.23|16837.23|16837.23|16837.23|16837.23|16837.23|0
1640011120000|2021-12-20 14:38:40|16841.53|16841.53|16838.66|16838.66|16841.53|16841.53|16838.66|16838.66|0
1640011130000|2021-12-20 14:38:50|16839.61|16839.61|16839.61|16839.61|16839.61|16839.61|16839.61|16839.61|0
1640011170000|2021-12-20 14:39:30|16840.98|16840.98|16840.98|16840.98|16840.98|16840.98|16840.98|16840.98|0
1640011200000|2021-12-20 14:40:00|16847.55|16847.55|16846.64|16846.64|16847.55|16847.55|16846.64|16846.64|0
1640011210000|2021-12-20 14:40:10|16845.2|16845.2|16845.2|16845.2|16845.2|16845.2|16845.2|16845.2|0
1640011230000|2021-12-20 14:40:30|16843.57|16843.57|16830.88|16830.88|16843.57|16843.57|16830.88|16830.88|0
1640011240000|2021-12-20 14:40:40|16830.66|16830.66|16830.66|16830.66|16830.66|16830.66|16830.66|16830.66|0
1640011250000|2021-12-20 14:40:50|16830.1|16830.1|16830.1|16830.1|16830.1|16830.1|16830.1|16830.1|0
1640011260000|2021-12-20 14:41:00|16829.28|16829.28|16827.85|16827.85|16829.28|16829.28|16827.85|16827.85|0
1640011300000|2021-12-20 14:41:40|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|16827.38|0
1640011310000|2021-12-20 14:41:50|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|16828.81|0
1640011320000|2021-12-20 14:42:00|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|16827.9|0
1640011340000|2021-12-20 14:42:20|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|16827.08|0
1640011350000|2021-12-20 14:42:30|16826.16|16826.16|16827.9|16827.9|16827.9|16827.9|16826.16|16826.16|0
1640011370000|2021-12-20 14:42:50|16828.89|16828.89|16828.89|16828.89|16828.89|16828.89|16828.89|16828.89|0
1640011380000|2021-12-20 14:43:00|16828.07|16828.07|16828.07|16828.07|16828.07|16828.07|16828.07|16828.07|0
1640011390000|2021-12-20 14:43:10|16828.53|16828.53|16828.53|16828.53|16828.53|16828.53|16828.53|16828.53|0
1640011400000|2021-12-20 14:43:20|16830.16|16830.16|16830.16|16830.16|16830.16|16830.16|16830.16|16830.16|0
1640011420000|2021-12-20 14:43:40|16831.6|16831.6|16831.6|16831.6|16831.6|16831.6|16831.6|16831.6|0
1640011430000|2021-12-20 14:43:50|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|16832.52|0
1640011450000|2021-12-20 14:44:10|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|16829.87|0
1640011460000|2021-12-20 14:44:20|16828.95|16828.95|16828.95|16828.95|16828.95|16828.95|16828.95|16828.95|0
1640011470000|2021-12-20 14:44:30|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|16828.14|0
1640011480000|2021-12-20 14:44:40|16826.7|16826.7|16825.27|16825.27|16826.7|16826.7|16825.27|16825.27|0
1640011550000|2021-12-20 14:45:50|16825.83|16825.83|16825.83|16825.83|16825.83|16825.83|16825.83|16825.83|0
1640011570000|2021-12-20 14:46:10|16827.26|16827.26|16828.99|16828.99|16828.99|16828.99|16827.26|16827.26|0
1640011580000|2021-12-20 14:46:20|16827.52|16827.52|16827.52|16827.52|16827.52|16827.52|16827.52|16827.52|0
1640011610000|2021-12-20 14:46:50|16828.95|16828.95|16830.39|16830.39|16830.39|16830.39|16828.95|16828.95|0
1640011640000|2021-12-20 14:47:20|16828.95|16828.95|16810.6|16810.6|16828.95|16828.95|16810.6|16810.6|0
1640011650000|2021-12-20 14:47:30|16810.37|16810.37|16807.18|16807.18|16810.37|16810.37|16807.18|16807.18|0
1640011660000|2021-12-20 14:47:40|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|0
1640011680000|2021-12-20 14:48:00|16807.14|16807.14|16806.22|16806.22|16807.14|16807.14|16805.73|16805.73|0
1640011700000|2021-12-20 14:48:20|16805.4|16805.4|16805.4|16805.4|16805.4|16805.4|16805.4|16805.4|0
1640011710000|2021-12-20 14:48:30|16807.23|16807.23|16807.23|16807.23|16807.23|16807.23|16807.23|16807.23|0
1640011720000|2021-12-20 14:48:40|16807.68|16807.68|16807.68|16807.68|16807.68|16807.68|16807.68|16807.68|0
1640011740000|2021-12-20 14:49:00|16806.25|16806.25|16807.06|16807.06|16807.06|16807.06|16806.25|16806.25|0
1640011760000|2021-12-20 14:49:20|16806.25|16806.25|16804.87|16804.87|16806.25|16806.25|16804.87|16804.87|0
1640011770000|2021-12-20 14:49:30|16803.44|16803.44|16803.44|16803.44|16803.44|16803.44|16803.44|16803.44|0
1640011780000|2021-12-20 14:49:40|16802.03|16802.03|16802.03|16802.03|16802.5|16802.5|16802.03|16802.03|0
1640011790000|2021-12-20 14:49:50|16799.62|16799.62|16799.21|16799.21|16799.62|16799.62|16799.21|16799.21|0
1640011800000|2021-12-20 14:50:00|16799.71|16799.71|16799.71|16799.71|16799.71|16799.71|16799.71|16799.71|0
1640011820000|2021-12-20 14:50:20|16800.52|16800.52|16804.56|16804.56|16804.56|16804.56|16800.52|16800.52|0
1640011830000|2021-12-20 14:50:30|16805.68|16805.68|16805.23|16805.23|16805.68|16805.68|16805.23|16805.23|0
1640011840000|2021-12-20 14:50:40|16805.64|16805.64|16807.4|16807.4|16807.4|16807.4|16805.64|16805.64|0
1640011850000|2021-12-20 14:50:50|16811.71|16811.71|16812.18|16812.18|16812.18|16812.18|16811.71|16811.71|0
1640011860000|2021-12-20 14:51:00|16810.74|16810.74|16807.64|16807.64|16810.74|16810.74|16807.64|16807.64|0
1640011880000|2021-12-20 14:51:20|16808.19|16808.19|16808.19|16808.19|16808.19|16808.19|16808.19|16808.19|0
1640011900000|2021-12-20 14:51:40|16806.56|16806.56|16808.11|16808.11|16809.99|16809.99|16806.56|16806.56|0
1640011920000|2021-12-20 14:52:00|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|16807.29|0
1640011930000|2021-12-20 14:52:10|16806.82|16806.82|16810.06|16810.06|16810.88|16810.88|16806.82|16806.82|0
1640011940000|2021-12-20 14:52:20|16809.24|16809.24|16809.24|16809.24|16809.24|16809.24|16809.24|16809.24|0
1640011950000|2021-12-20 14:52:30|16809.71|16809.71|16809.71|16809.71|16809.71|16809.71|16809.71|16809.71|0
1640011970000|2021-12-20 14:52:50|16811.15|16811.15|16811.15|16811.15|16811.15|16811.15|16811.15|16811.15|0
1640011980000|2021-12-20 14:53:00|16810.59|16810.59|16810.59|16810.59|16810.59|16810.59|16810.59|16810.59|0
1640011990000|2021-12-20 14:53:10|16809.77|16809.77|16806.65|16806.65|16810.33|16810.33|16806.65|16806.65|0
1640012000000|2021-12-20 14:53:20|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1640012030000|2021-12-20 14:53:50|16809.51|16809.51|16806.65|16806.65|16809.51|16809.51|16806.65|16806.65|0
1640012040000|2021-12-20 14:54:00|16805.73|16805.73|16807.31|16807.31|16807.31|16807.31|16804.82|16804.82|0
1640012050000|2021-12-20 14:54:10|16808.13|16808.13|16815.56|16815.56|16815.56|16815.56|16808.13|16808.13|0
1640012060000|2021-12-20 14:54:20|16816.18|16816.18|16816.18|16816.18|16816.18|16816.18|16816.18|16816.18|0
1640012070000|2021-12-20 14:54:30|16819.05|16819.05|16819.52|16819.52|16819.52|16819.52|16819.05|16819.05|0
1640012090000|2021-12-20 14:54:50|16821.01|16821.01|16824.03|16824.03|16824.03|16824.03|16821.01|16821.01|0
1640012100000|2021-12-20 14:55:00|16824.85|16824.85|16824.85|16824.85|16824.85|16824.85|16824.85|16824.85|0
1640012120000|2021-12-20 14:55:20|16826.34|16826.34|16833.65|16833.65|16833.65|16833.65|16826.34|16826.34|0
1640012130000|2021-12-20 14:55:30|16834.56|16834.56|16835.48|16835.48|16835.93|16835.93|16834.56|16834.56|0
1640012140000|2021-12-20 14:55:40|16835.97|16835.97|16837.73|16837.73|16837.73|16837.73|16835.97|16835.97|0
1640012150000|2021-12-20 14:55:50|16841.07|16841.07|16841.07|16841.07|16841.07|16841.07|16841.07|16841.07|0
1640012160000|2021-12-20 14:56:00|16841.53|16841.53|16856.04|16856.04|16856.04|16856.04|16841.53|16841.53|0
1640012170000|2021-12-20 14:56:10|16856.95|16856.95|16856.95|16856.95|16856.95|16856.95|16856.95|16856.95|0
1640012180000|2021-12-20 14:56:20|16859.24|16859.24|16859.24|16859.24|16859.24|16859.24|16859.24|16859.24|0
1640012190000|2021-12-20 14:56:30|16860.16|16860.16|16860.16|16860.16|16860.16|16860.16|16860.16|16860.16|0
1640012200000|2021-12-20 14:56:40|16861.07|16861.07|16866.32|16866.32|16866.32|16866.32|16861.07|16861.07|0
1640012210000|2021-12-20 14:56:50|16868.15|16868.15|16869.58|16869.58|16869.58|16869.58|16868.15|16868.15|0
1640012220000|2021-12-20 14:57:00|16868.15|16868.15|16870.14|16870.14|16870.14|16870.14|16868.15|16868.15|0
1640012230000|2021-12-20 14:57:10|16870.63|16870.63|16876.93|16876.93|16876.93|16876.93|16870.63|16870.63|0
1640012240000|2021-12-20 14:57:20|16880.59|16880.59|16880.59|16880.59|16880.59|16880.59|16880.59|16880.59|0
1640012250000|2021-12-20 14:57:30|16882.87|16882.87|16883.81|16883.81|16883.81|16883.81|16882.87|16882.87|0
1640012260000|2021-12-20 14:57:40|16882.99|16882.99|16883.91|16883.91|16883.91|16883.91|16882.99|16882.99|0
1640012270000|2021-12-20 14:57:50|16883.41|16883.41|16882.68|16882.68|16884.12|16884.12|16881.04|16881.04|0
1640012280000|2021-12-20 14:58:00|16882.13|16882.13|16883.56|16883.56|16883.56|16883.56|16880.69|16880.69|0
1640012300000|2021-12-20 14:58:20|16882.13|16882.13|16878.1|16878.1|16882.13|16882.13|16878.1|16878.1|0
1640012330000|2021-12-20 14:58:50|16875.75|16875.75|16875.75|16875.75|16875.75|16875.75|16875.75|16875.75|0
1640012340000|2021-12-20 14:59:00|16875.28|16875.28|16879.44|16879.44|16879.44|16879.44|16875.28|16875.28|0
1640012350000|2021-12-20 14:59:10|16880.38|16880.38|16880.38|16880.38|16880.38|16880.38|16880.38|16880.38|0
1640012360000|2021-12-20 14:59:20|16882.01|16882.01|16887.92|16887.92|16887.92|16887.92|16881.07|16881.07|0
1640012370000|2021-12-20 14:59:30|16887.51|16887.51|16886.18|16886.18|16889.34|16889.34|16885.73|16885.73|0
1640012380000|2021-12-20 14:59:40|16885.57|16885.57|16888.38|16888.38|16888.38|16888.38|16884.65|16884.65|0
1640012390000|2021-12-20 14:59:50|16886.54|16886.54|16885.17|16885.17|16886.54|16886.54|16885.17|16885.17|0
1640012400000|2021-12-20 15:00:00|16883.74|16883.74|16883.74|16883.74|16883.74|16883.74|16883.74|16883.74|0
1640012420000|2021-12-20 15:00:20|16885.11|16885.11|16885.11|16885.11|16885.11|16885.11|16885.11|16885.11|0
1640012430000|2021-12-20 15:00:30|16886.94|16886.94|16893.34|16893.34|16893.34|16893.34|16886.94|16886.94|0
1640012440000|2021-12-20 15:00:40|16894.97|16894.97|16894.06|16894.06|16894.97|16894.97|16894.06|16894.06|0
1640012470000|2021-12-20 15:01:10|16894.97|16894.97|16895.89|16895.89|16895.89|16895.89|16894.97|16894.97|0
1640012480000|2021-12-20 15:01:20|16895.07|16895.07|16897.56|16897.56|16897.56|16897.56|16895.07|16895.07|0
1640012490000|2021-12-20 15:01:30|16895.93|16895.93|16894.25|16894.25|16895.93|16895.93|16894.25|16894.25|0
1640012500000|2021-12-20 15:01:40|16893.34|16893.34|16897.4|16897.4|16897.4|16897.4|16893.34|16893.34|0
1640012510000|2021-12-20 15:01:50|16902.58|16902.58|16901.21|16901.21|16902.58|16902.58|16901.21|16901.21|0
1640012520000|2021-12-20 15:02:00|16900.75|16900.75|16900.64|16900.64|16901.09|16901.09|16900.18|16900.18|0
1640012530000|2021-12-20 15:02:10|16904.94|16904.94|16906.37|16906.37|16906.37|16906.37|16904.94|16904.94|0
1640012540000|2021-12-20 15:02:20|16907.19|16907.19|16908.68|16908.68|16909.74|16909.74|16907.19|16907.19|0
1640012550000|2021-12-20 15:02:30|16910.12|16910.12|16916.33|16916.33|16917.71|16917.71|16910.12|16910.12|0
1640012560000|2021-12-20 15:02:40|16918.16|16918.16|16920.06|16920.06|16920.06|16920.06|16918.16|16918.16|0
1640012570000|2021-12-20 15:02:50|16919.14|16919.14|16920.06|16920.06|16920.06|16920.06|16919.14|16919.14|0
1640012580000|2021-12-20 15:03:00|16921.69|16921.69|16920.39|16920.39|16922.48|16922.48|16920.39|16920.39|0
1640012590000|2021-12-20 15:03:10|16920.85|16920.85|16917.54|16917.54|16920.85|16920.85|16917.54|16917.54|0
1640012610000|2021-12-20 15:03:30|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|0
1640012630000|2021-12-20 15:03:50|16917.74|16917.74|16917.74|16917.74|16917.74|16917.74|16917.74|16917.74|0
1640012640000|2021-12-20 15:04:00|16917.28|16917.28|16917.38|16917.38|16917.38|16917.38|16916.47|16916.47|0
1640012670000|2021-12-20 15:04:30|16918.2|16918.2|16918.2|16918.2|16918.2|16918.2|16918.2|16918.2|0
1640012680000|2021-12-20 15:04:40|16918.66|16918.66|16922.28|16922.28|16922.28|16922.28|16918.66|16918.66|0
1640012710000|2021-12-20 15:05:10|16920.85|16920.85|16920.85|16920.85|16920.85|16920.85|16920.85|16920.85|0
1640012720000|2021-12-20 15:05:20|16920.35|16920.35|16920.35|16920.35|16920.35|16920.35|16920.35|16920.35|0
1640012750000|2021-12-20 15:05:50|16921.79|16921.79|16923.06|16923.06|16924.04|16924.04|16921.79|16921.79|0
1640012760000|2021-12-20 15:06:00|16924.55|16924.55|16925.57|16925.57|16927.36|16927.36|16924.55|16924.55|0
1640012770000|2021-12-20 15:06:10|16923.74|16923.74|16921.88|16921.88|16923.74|16923.74|16921.88|16921.88|0
1640012780000|2021-12-20 15:06:20|16920.45|16920.45|16919.63|16919.63|16920.45|16920.45|16919.63|16919.63|0
1640012800000|2021-12-20 15:06:40|16921.06|16921.06|16919.13|16919.13|16921.06|16921.06|16917.69|16917.69|0
1640012820000|2021-12-20 15:07:00|16917.25|16917.25|16918.2|16918.2|16918.66|16918.66|16917.25|16917.25|0
1640012830000|2021-12-20 15:07:10|16916.77|16916.77|16916.77|16916.77|16916.77|16916.77|16916.77|16916.77|0
1640012850000|2021-12-20 15:07:30|16915.85|16915.85|16915.03|16915.03|16915.85|16915.85|16915.03|16915.03|0
1640012860000|2021-12-20 15:07:40|16913.92|16913.92|16913.92|16913.92|16913.92|16913.92|16913.92|16913.92|0
1640012870000|2021-12-20 15:07:50|16912.92|16912.92|16911.49|16911.49|16912.92|16912.92|16911.49|16911.49|0
1640012890000|2021-12-20 15:08:10|16911.94|16911.94|16903.95|16903.95|16911.94|16911.94|16903.95|16903.95|0
1640012900000|2021-12-20 15:08:20|16902.52|16902.52|16892.63|16892.63|16902.52|16902.52|16892.63|16892.63|0
1640012910000|2021-12-20 15:08:30|16893.08|16893.08|16893.08|16893.08|16893.08|16893.08|16893.08|16893.08|0
1640012920000|2021-12-20 15:08:40|16894|16894|16894|16894|16894|16894|16894|16894|0
1640012930000|2021-12-20 15:08:50|16892.36|16892.36|16891.25|16891.25|16892.36|16892.36|16891.25|16891.25|0
1640012940000|2021-12-20 15:09:00|16890.8|16890.8|16890.8|16890.8|16890.8|16890.8|16890.8|16890.8|0
1640012980000|2021-12-20 15:09:40|16891.62|16891.62|16893.35|16893.35|16893.35|16893.35|16891.62|16891.62|0
1640013000000|2021-12-20 15:10:00|16894.79|16894.79|16894.79|16894.79|16894.79|16894.79|16894.79|16894.79|0
1640013020000|2021-12-20 15:10:20|16894.32|16894.32|16894.32|16894.32|16894.32|16894.32|16894.32|16894.32|0
1640013030000|2021-12-20 15:10:30|16895.23|16895.23|16895.23|16895.23|16895.23|16895.23|16895.23|16895.23|0
1640013040000|2021-12-20 15:10:40|16894.41|16894.41|16893.6|16893.6|16894.41|16894.41|16893.6|16893.6|0
1640013050000|2021-12-20 15:10:50|16892.78|16892.78|16892.78|16892.78|16892.78|16892.78|16892.78|16892.78|0
1640013100000|2021-12-20 15:11:40|16893.6|16893.6|16894.07|16894.07|16894.07|16894.07|16892.68|16892.68|0
1640013120000|2021-12-20 15:12:00|16894.52|16894.52|16895.44|16895.44|16895.44|16895.44|16894.52|16894.52|0
1640013130000|2021-12-20 15:12:10|16896.35|16896.35|16896.35|16896.35|16896.35|16896.35|16896.35|16896.35|0
1640013140000|2021-12-20 15:12:20|16897.17|16897.17|16897.17|16897.17|16897.17|16897.17|16897.17|16897.17|0
1640013150000|2021-12-20 15:12:30|16896.26|16896.26|16896.26|16896.26|16896.26|16896.26|16896.26|16896.26|0
1640013160000|2021-12-20 15:12:40|16897.2|16897.2|16897.2|16897.2|16897.2|16897.2|16897.2|16897.2|0
1640013170000|2021-12-20 15:12:50|16895.76|16895.76|16894.95|16894.95|16895.76|16895.76|16894.95|16894.95|0
1640013180000|2021-12-20 15:13:00|16893.95|16893.95|16890.27|16890.27|16893.95|16893.95|16890.27|16890.27|0
1640013210000|2021-12-20 15:13:30|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|0
1640013220000|2021-12-20 15:13:40|16885.47|16885.47|16878.29|16878.29|16885.47|16885.47|16878.29|16878.29|0
1640013230000|2021-12-20 15:13:50|16877.82|16877.82|16876.14|16876.14|16877.82|16877.82|16876.14|16876.14|0
1640013240000|2021-12-20 15:14:00|16875.15|16875.15|16875.15|16875.15|16875.15|16875.15|16875.15|16875.15|0
1640013250000|2021-12-20 15:14:10|16870.58|16870.58|16868.48|16868.48|16870.58|16870.58|16868.12|16868.12|0
1640013260000|2021-12-20 15:14:20|16869.86|16869.86|16869.86|16869.86|16870.32|16870.32|16869.86|16869.86|0
1640013300000|2021-12-20 15:15:00|16869.63|16869.63|16870.45|16870.45|16870.45|16870.45|16869.63|16869.63|0
1640013310000|2021-12-20 15:15:10|16869.63|16869.63|16869.63|16869.63|16869.63|16869.63|16869.63|16869.63|0
1640013330000|2021-12-20 15:15:30|16868.2|16868.2|16866.64|16866.64|16868.2|16868.2|16866.64|16866.64|0
1640013350000|2021-12-20 15:15:50|16865.82|16865.82|16865.82|16865.82|16865.82|16865.82|16865.82|16865.82|0
1640013360000|2021-12-20 15:16:00|16866.64|16866.64|16866.64|16866.64|16866.64|16866.64|16866.64|16866.64|0
1640013380000|2021-12-20 15:16:20|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|16867.2|0
1640013390000|2021-12-20 15:16:30|16868.63|16868.63|16869.12|16869.12|16869.12|16869.12|16867.69|16867.69|0
1640013400000|2021-12-20 15:16:40|16871.87|16871.87|16874.3|16874.3|16874.86|16874.86|16871.87|16871.87|0
1640013410000|2021-12-20 15:16:50|16875.73|16875.73|16876.85|16876.85|16876.85|16876.85|16875.73|16875.73|0
1640013420000|2021-12-20 15:17:00|16879.3|16879.3|16880.25|16880.25|16880.25|16880.25|16879.3|16879.3|0
1640013430000|2021-12-20 15:17:10|16881.68|16881.68|16882.6|16882.6|16882.6|16882.6|16881.68|16881.68|0
1640013440000|2021-12-20 15:17:20|16884.01|16884.01|16884.51|16884.51|16884.98|16884.98|16884.01|16884.01|0
1640013460000|2021-12-20 15:17:40|16884.98|16884.98|16885.47|16885.47|16885.47|16885.47|16884.98|16884.98|0
1640013470000|2021-12-20 15:17:50|16886.03|16886.03|16889.72|16889.72|16889.72|16889.72|16886.03|16886.03|0
1640013480000|2021-12-20 15:18:00|16890.96|16890.96|16893.5|16893.5|16894.32|16894.32|16890.96|16890.96|0
1640013490000|2021-12-20 15:18:10|16893.01|16893.01|16893.01|16893.01|16893.01|16893.01|16893.01|16893.01|0
1640013500000|2021-12-20 15:18:20|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|16891.52|0
1640013510000|2021-12-20 15:18:30|16892.63|16892.63|16892.07|16892.07|16892.63|16892.63|16892.07|16892.07|0
1640013530000|2021-12-20 15:18:50|16891.52|16891.52|16888.72|16888.72|16891.52|16891.52|16888.72|16888.72|0
1640013540000|2021-12-20 15:19:00|16887.9|16887.9|16888.72|16888.72|16888.72|16888.72|16887.9|16887.9|0
1640013550000|2021-12-20 15:19:10|16889.19|16889.19|16888.73|16888.73|16889.19|16889.19|16888.73|16888.73|0
1640013560000|2021-12-20 15:19:20|16885.86|16885.86|16885.86|16885.86|16885.86|16885.86|16885.86|16885.86|0
1640013580000|2021-12-20 15:19:40|16885.04|16885.04|16885.64|16885.64|16885.64|16885.64|16884.22|16884.22|0
1640013590000|2021-12-20 15:19:50|16887.27|16887.27|16887.27|16887.27|16887.27|16887.27|16887.27|16887.27|0
1640013600000|2021-12-20 15:20:00|16888.21|16888.21|16891.38|16891.38|16891.38|16891.38|16888.21|16888.21|0
1640013620000|2021-12-20 15:20:20|16892.82|16892.82|16894.65|16894.65|16894.65|16894.65|16892.82|16892.82|0
1640013630000|2021-12-20 15:20:30|16893.21|16893.21|16889.95|16889.95|16893.21|16893.21|16889.95|16889.95|0
1640013640000|2021-12-20 15:20:40|16890.42|16890.42|16888.06|16888.06|16890.42|16890.42|16888.06|16888.06|0
1640013650000|2021-12-20 15:20:50|16888.97|16888.97|16890.4|16890.4|16890.4|16890.4|16888.97|16888.97|0
1640013660000|2021-12-20 15:21:00|16888.97|16888.97|16888.97|16888.97|16888.97|16888.97|16888.97|16888.97|0
1640013730000|2021-12-20 15:22:10|16891.84|16891.84|16891.84|16891.84|16891.84|16891.84|16891.84|16891.84|0
1640013740000|2021-12-20 15:22:20|16892.3|16892.3|16890.86|16890.86|16892.3|16892.3|16890.86|16890.86|0
1640013750000|2021-12-20 15:22:30|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|16889.95|0
1640013760000|2021-12-20 15:22:40|16885.54|16885.54|16885.54|16885.54|16885.54|16885.54|16885.54|16885.54|0
1640013770000|2021-12-20 15:22:50|16885.33|16885.33|16885.33|16885.33|16885.33|16885.33|16885.33|16885.33|0
1640013780000|2021-12-20 15:23:00|16886.15|16886.15|16886.62|16886.62|16886.62|16886.62|16886.15|16886.15|0
1640013790000|2021-12-20 15:23:10|16885.7|16885.7|16882.84|16882.84|16885.7|16885.7|16882.84|16882.84|0
1640013820000|2021-12-20 15:23:40|16880.38|16880.38|16872.39|16872.39|16880.38|16880.38|16872.39|16872.39|0
1640013830000|2021-12-20 15:23:50|16871.01|16871.01|16868.69|16868.69|16871.01|16871.01|16867.88|16867.88|0
1640013840000|2021-12-20 15:24:00|16867.78|16867.78|16865.87|16865.87|16867.78|16867.78|16865.87|16865.87|0
1640013870000|2021-12-20 15:24:30|16861.57|16861.57|16860.2|16860.2|16861.57|16861.57|16860.2|16860.2|0
1640013880000|2021-12-20 15:24:40|16858.57|16858.57|16857.75|16857.75|16858.57|16858.57|16857.75|16857.75|0
1640013890000|2021-12-20 15:24:50|16856.8|16856.8|16853.38|16853.38|16856.8|16856.8|16853.38|16853.38|0
1640013900000|2021-12-20 15:25:00|16852.88|16852.88|16851.97|16851.97|16852.88|16852.88|16851.97|16851.97|0
1640013910000|2021-12-20 15:25:10|16850.91|16850.91|16850.41|16850.41|16850.91|16850.91|16850.41|16850.41|0
1640013920000|2021-12-20 15:25:20|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|16850.19|0
1640013930000|2021-12-20 15:25:30|16849.28|16849.28|16848.36|16848.36|16849.28|16849.28|16848.36|16848.36|0
1640013950000|2021-12-20 15:25:50|16846.48|16846.48|16845.51|16845.51|16846.48|16846.48|16845.04|16845.04|0
1640013960000|2021-12-20 15:26:00|16843.88|16843.88|16844.67|16844.67|16844.67|16844.67|16843.85|16843.85|0
1640013970000|2021-12-20 15:26:10|16843.85|16843.85|16842.22|16842.22|16843.85|16843.85|16842.22|16842.22|0
1640013980000|2021-12-20 15:26:20|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|0
1640014000000|2021-12-20 15:26:40|16842.02|16842.02|16842.02|16842.02|16842.02|16842.02|16842.02|16842.02|0
1640014020000|2021-12-20 15:27:00|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|16842.94|0
1640014030000|2021-12-20 15:27:10|16844.38|16844.38|16844.38|16844.38|16844.38|16844.38|16844.38|16844.38|0
1640014040000|2021-12-20 15:27:20|16844.85|16844.85|16847.12|16847.12|16847.12|16847.12|16844.85|16844.85|0
1640014060000|2021-12-20 15:27:40|16846.89|16846.89|16846.89|16846.89|16846.89|16846.89|16846.89|16846.89|0
1640014080000|2021-12-20 15:28:00|16847.36|16847.36|16846.87|16846.87|16847.36|16847.36|16846.87|16846.87|0
1640014130000|2021-12-20 15:28:50|16846.37|16846.37|16846.37|16846.37|16846.37|16846.37|16846.37|16846.37|0
1640014140000|2021-12-20 15:29:00|16845.85|16845.85|16844.04|16844.04|16845.85|16845.85|16844.04|16844.04|0
1640014150000|2021-12-20 15:29:10|16843.54|16843.54|16837.83|16837.83|16843.54|16843.54|16837.83|16837.83|0
1640014170000|2021-12-20 15:29:30|16835.59|16835.59|16835.59|16835.59|16835.59|16835.59|16835.59|16835.59|0
1640014200000|2021-12-20 15:30:00|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|16835.14|0
1640014260000|2021-12-20 15:31:00|16833.25|16833.25|16830.61|16830.61|16833.25|16833.25|16830.61|16830.61|0
1640014270000|2021-12-20 15:31:10|16829.66|16829.66|16825.39|16825.39|16829.66|16829.66|16825.39|16825.39|0
1640014280000|2021-12-20 15:31:20|16822.52|16822.52|16822.52|16822.52|16822.52|16822.52|16822.52|16822.52|0
1640014300000|2021-12-20 15:31:40|16823.95|16823.95|16823.48|16823.48|16823.95|16823.95|16822.54|16822.54|0
1640014310000|2021-12-20 15:31:50|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|16822.92|0
1640014320000|2021-12-20 15:32:00|16821.29|16821.29|16821.29|16821.29|16821.29|16821.29|16821.29|16821.29|0
1640014330000|2021-12-20 15:32:10|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|16822.11|0
1640014370000|2021-12-20 15:32:50|16825.38|16825.38|16831.81|16831.81|16831.81|16831.81|16825.38|16825.38|0
1640014380000|2021-12-20 15:33:00|16832.81|16832.81|16832.81|16832.81|16832.81|16832.81|16832.81|16832.81|0
1640014390000|2021-12-20 15:33:10|16834.44|16834.44|16835.26|16835.26|16835.26|16835.26|16834.44|16834.44|0
1640014400000|2021-12-20 15:33:20|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|0
1640014410000|2021-12-20 15:33:30|16836.08|16836.08|16836.08|16836.08|16836.08|16836.08|16836.08|16836.08|0
1640014430000|2021-12-20 15:33:50|16837.51|16837.51|16838.42|16838.42|16838.42|16838.42|16837.51|16837.51|0
1640014440000|2021-12-20 15:34:00|16840.06|16840.06|16840.88|16840.88|16840.88|16840.88|16840.06|16840.06|0
1640014450000|2021-12-20 15:34:10|16842.28|16842.28|16843.92|16843.92|16843.92|16843.92|16842.28|16842.28|0
1640014460000|2021-12-20 15:34:20|16842.28|16842.28|16842.28|16842.28|16842.28|16842.28|16842.28|16842.28|0
1640014470000|2021-12-20 15:34:30|16840.85|16840.85|16840.85|16840.85|16840.85|16840.85|16840.85|16840.85|0
1640014480000|2021-12-20 15:34:40|16842.28|16842.28|16843.72|16843.72|16843.72|16843.72|16842.28|16842.28|0
1640014490000|2021-12-20 15:34:50|16846.17|16846.17|16848.1|16848.1|16848.1|16848.1|16846.17|16846.17|0
1640014500000|2021-12-20 15:35:00|16845.65|16845.65|16844.83|16844.83|16845.65|16845.65|16844.83|16844.83|0
1640014510000|2021-12-20 15:35:10|16846.25|16846.25|16849.71|16849.71|16849.71|16849.71|16846.25|16846.25|0
1640014520000|2021-12-20 15:35:20|16851.14|16851.14|16863.37|16863.37|16863.37|16863.37|16851.14|16851.14|0
1640014530000|2021-12-20 15:35:30|16863.59|16863.59|16866.26|16866.26|16866.26|16866.26|16863.59|16863.59|0
1640014540000|2021-12-20 15:35:40|16866.88|16866.88|16866.88|16866.88|16866.88|16866.88|16866.88|16866.88|0
1640014550000|2021-12-20 15:35:50|16869.75|16869.75|16869.75|16869.75|16869.75|16869.75|16869.75|16869.75|0
1640014570000|2021-12-20 15:36:10|16869.43|16869.43|16868.33|16868.33|16869.43|16869.43|16866.42|16866.42|0
1640014590000|2021-12-20 15:36:30|16869.76|16869.76|16872.51|16872.51|16872.51|16872.51|16869.76|16869.76|0
1640014620000|2021-12-20 15:37:00|16873.43|16873.43|16873.92|16873.92|16873.92|16873.92|16873.43|16873.43|0
1640014650000|2021-12-20 15:37:30|16876.38|16876.38|16876.38|16876.38|16876.38|16876.38|16876.38|16876.38|0
1640014660000|2021-12-20 15:37:40|16878.01|16878.01|16878.01|16878.01|16878.01|16878.01|16878.01|16878.01|0
1640014670000|2021-12-20 15:37:50|16878.83|16878.83|16878.83|16878.83|16878.83|16878.83|16878.83|16878.83|0
1640014680000|2021-12-20 15:38:00|16877.19|16877.19|16877.19|16877.19|16877.19|16877.19|16877.19|16877.19|0
1640014690000|2021-12-20 15:38:10|16878.01|16878.01|16882.17|16882.17|16882.99|16882.99|16878.01|16878.01|0
1640014700000|2021-12-20 15:38:20|16882.67|16882.67|16883.49|16883.49|16883.49|16883.49|16882.67|16882.67|0
1640014710000|2021-12-20 15:38:30|16882.67|16882.67|16882.67|16882.67|16882.67|16882.67|16882.67|16882.67|0
1640014720000|2021-12-20 15:38:40|16883.49|16883.49|16883.49|16883.49|16883.49|16883.49|16883.49|16883.49|0
1640014730000|2021-12-20 15:38:50|16882.99|16882.99|16882.17|16882.17|16882.99|16882.99|16882.17|16882.17|0
1640014740000|2021-12-20 15:39:00|16881.36|16881.36|16881.36|16881.36|16881.36|16881.36|16881.36|16881.36|0
1640014750000|2021-12-20 15:39:10|16882.73|16882.73|16884.96|16884.96|16884.96|16884.96|16882.73|16882.73|0
1640014780000|2021-12-20 15:39:40|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|16885.9|0
1640014790000|2021-12-20 15:39:50|16886.85|16886.85|16886.85|16886.85|16886.85|16886.85|16886.85|16886.85|0
1640014810000|2021-12-20 15:40:10|16886.29|16886.29|16886.11|16886.11|16889.03|16889.03|16886.11|16886.11|0
1640014820000|2021-12-20 15:40:20|16885.17|16885.17|16885.17|16885.17|16885.17|16885.17|16885.17|16885.17|0
1640014850000|2021-12-20 15:40:50|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|0
1640014860000|2021-12-20 15:41:00|16885.69|16885.69|16885.69|16885.69|16885.69|16885.69|16885.69|16885.69|0
1640014870000|2021-12-20 15:41:10|16887.06|16887.06|16887.52|16887.52|16887.52|16887.52|16887.06|16887.06|0
1640014910000|2021-12-20 15:41:50|16890.31|16890.31|16890.31|16890.31|16890.31|16890.31|16890.31|16890.31|0
1640014930000|2021-12-20 15:42:10|16888.67|16888.67|16888.67|16888.67|16888.67|16888.67|16888.67|16888.67|0
1640014970000|2021-12-20 15:42:50|16887.24|16887.24|16887.24|16887.24|16887.24|16887.24|16887.24|16887.24|0
1640014980000|2021-12-20 15:43:00|16889.07|16889.07|16889.07|16889.07|16889.07|16889.07|16889.07|16889.07|0
1640015010000|2021-12-20 15:43:30|16890.5|16890.5|16891.88|16891.88|16891.88|16891.88|16890.5|16890.5|0
1640015020000|2021-12-20 15:43:40|16890.44|16890.44|16890.44|16890.44|16890.44|16890.44|16890.44|16890.44|0
1640015030000|2021-12-20 15:43:50|16890.66|16890.66|16890.66|16890.66|16890.66|16890.66|16890.66|16890.66|0
1640015040000|2021-12-20 15:44:00|16889.67|16889.67|16889.17|16889.17|16889.67|16889.67|16889.17|16889.17|0
1640015050000|2021-12-20 15:44:10|16889.63|16889.63|16889.17|16889.17|16889.63|16889.63|16889.17|16889.17|0
1640015080000|2021-12-20 15:44:40|16888.36|16888.36|16888.81|16888.81|16888.81|16888.81|16888.36|16888.36|0
1640015110000|2021-12-20 15:45:10|16888.59|16888.59|16888.59|16888.59|16888.59|16888.59|16888.59|16888.59|0
1640015140000|2021-12-20 15:45:40|16887.77|16887.77|16887.77|16887.77|16887.77|16887.77|16887.32|16887.32|0
1640015150000|2021-12-20 15:45:50|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|16888.27|0
1640015160000|2021-12-20 15:46:00|16889.7|16889.7|16893.07|16893.07|16893.07|16893.07|16889.7|16889.7|0
1640015190000|2021-12-20 15:46:30|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|0
1640015200000|2021-12-20 15:46:40|16892.71|16892.71|16892.71|16892.71|16892.71|16892.71|16892.71|16892.71|0
1640015210000|2021-12-20 15:46:50|16893.17|16893.17|16893.17|16893.17|16893.17|16893.17|16893.17|16893.17|0
1640015230000|2021-12-20 15:47:10|16894.84|16894.84|16896.26|16896.26|16896.26|16896.26|16894.84|16894.84|0
1640015240000|2021-12-20 15:47:20|16896.71|16896.71|16896.26|16896.26|16896.71|16896.71|16896.26|16896.26|0
1640015250000|2021-12-20 15:47:30|16895.7|16895.7|16895.7|16895.7|16895.7|16895.7|16895.7|16895.7|0
1640015260000|2021-12-20 15:47:40|16897.13|16897.13|16897.13|16897.13|16897.13|16897.13|16897.13|16897.13|0
1640015270000|2021-12-20 15:47:50|16897.63|16897.63|16896.2|16896.2|16897.63|16897.63|16896.2|16896.2|0
1640015300000|2021-12-20 15:48:20|16895.38|16895.38|16895.38|16895.38|16895.38|16895.38|16895.38|16895.38|0
1640015330000|2021-12-20 15:48:50|16894.46|16894.46|16894.46|16894.46|16894.46|16894.46|16894.46|16894.46|0
1640015340000|2021-12-20 15:49:00|16893.97|16893.97|16892.53|16892.53|16893.97|16893.97|16892.53|16892.53|0
1640015380000|2021-12-20 15:49:40|16892.04|16892.04|16891.95|16891.95|16892.04|16892.04|16891.48|16891.48|0
1640015390000|2021-12-20 15:49:50|16891.03|16891.03|16888.17|16888.17|16891.03|16891.03|16888.17|16888.17|0
1640015400000|2021-12-20 15:50:00|16889.6|16889.6|16889.6|16889.6|16889.6|16889.6|16889.6|16889.6|0
1640015410000|2021-12-20 15:50:10|16890.54|16890.54|16891.46|16891.46|16891.46|16891.46|16890.54|16890.54|0
1640015420000|2021-12-20 15:50:20|16892.37|16892.37|16892.37|16892.37|16892.37|16892.37|16892.37|16892.37|0
1640015430000|2021-12-20 15:50:30|16891.93|16891.93|16891.93|16891.93|16891.93|16891.93|16891.93|16891.93|0
1640015440000|2021-12-20 15:50:40|16892.38|16892.38|16892.38|16892.38|16892.38|16892.38|16892.38|16892.38|0
1640015460000|2021-12-20 15:51:00|16891.44|16891.44|16891.44|16891.44|16891.44|16891.44|16891.44|16891.44|0
1640015470000|2021-12-20 15:51:10|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|16891.91|0
1640015500000|2021-12-20 15:51:40|16892.91|16892.91|16892.91|16892.91|16892.91|16892.91|16892.91|16892.91|0
1640015510000|2021-12-20 15:51:50|16895.77|16895.77|16894.34|16894.34|16895.77|16895.77|16894.34|16894.34|0
1640015540000|2021-12-20 15:52:20|16894.8|16894.8|16894.8|16894.8|16894.8|16894.8|16894.8|16894.8|0
1640015550000|2021-12-20 15:52:30|16893.36|16893.36|16893.36|16893.36|16893.36|16893.36|16893.36|16893.36|0
1640015580000|2021-12-20 15:53:00|16894.18|16894.18|16894.18|16894.18|16894.18|16894.18|16894.18|16894.18|0
1640015600000|2021-12-20 15:53:20|16893.71|16893.71|16893.71|16893.71|16893.71|16893.71|16893.71|16893.71|0
1640015610000|2021-12-20 15:53:30|16891.16|16891.16|16891.37|16891.37|16891.37|16891.37|16891.16|16891.16|0
1640015620000|2021-12-20 15:53:40|16892.18|16892.18|16891.71|16891.71|16892.18|16892.18|16891.71|16891.71|0
1640015630000|2021-12-20 15:53:50|16890.8|16890.8|16889|16889|16890.8|16890.8|16889|16889|0
1640015640000|2021-12-20 15:54:00|16888.44|16888.44|16887.66|16887.66|16888.44|16888.44|16887.66|16887.66|0
1640015670000|2021-12-20 15:54:30|16888.57|16888.57|16889.51|16889.51|16889.51|16889.51|16888.57|16888.57|0
1640015680000|2021-12-20 15:54:40|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|16889.98|0
1640015710000|2021-12-20 15:55:10|16890.44|16890.44|16901.21|16901.21|16902.64|16902.64|16890.44|16890.44|0
1640015750000|2021-12-20 15:55:50|16903.44|16903.44|16902.22|16902.22|16903.44|16903.44|16901.76|16901.76|0
1640015760000|2021-12-20 15:56:00|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|16901.66|0
1640015800000|2021-12-20 15:56:40|16900.03|16900.03|16900.03|16900.03|16900.03|16900.03|16900.03|16900.03|0
1640015810000|2021-12-20 15:56:50|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|16900.97|0
1640015820000|2021-12-20 15:57:00|16899.54|16899.54|16899.54|16899.54|16899.54|16899.54|16899.54|16899.54|0
1640015850000|2021-12-20 15:57:30|16897.71|16897.71|16897.24|16897.24|16897.71|16897.71|16897.24|16897.24|0
1640015880000|2021-12-20 15:58:00|16896.42|16896.42|16896.42|16896.42|16896.42|16896.42|16896.42|16896.42|0
1640015890000|2021-12-20 15:58:10|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|16897.33|0
1640015900000|2021-12-20 15:58:20|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|0
1640015940000|2021-12-20 15:59:00|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|16898.71|0
1640015950000|2021-12-20 15:59:10|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|0
1640015960000|2021-12-20 15:59:20|16897.69|16897.69|16897.23|16897.23|16897.69|16897.69|16897.23|16897.23|0
1640015980000|2021-12-20 15:59:40|16896.32|16896.32|16896.32|16896.32|16896.32|16896.32|16896.32|16896.32|0
1640015990000|2021-12-20 15:59:50|16899.68|16899.68|16899.68|16899.68|16899.68|16899.68|16899.68|16899.68|0
1640016000000|2021-12-20 16:00:00|16898.77|16898.77|16897.13|16897.13|16898.77|16898.77|16897.13|16897.13|0
1640016010000|2021-12-20 16:00:10|16897.6|16897.6|16891.09|16891.09|16898.06|16898.06|16891.09|16891.09|0
1640016020000|2021-12-20 16:00:20|16890.27|16890.27|16889.45|16889.45|16890.27|16890.27|16889.45|16889.45|0
1640016030000|2021-12-20 16:00:30|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|16890.27|0
1640016040000|2021-12-20 16:00:40|16889.8|16889.8|16888.36|16888.36|16889.8|16889.8|16888.36|16888.36|0
1640016060000|2021-12-20 16:01:00|16888.82|16888.82|16889.64|16889.64|16889.64|16889.64|16888.82|16888.82|0
1640016090000|2021-12-20 16:01:30|16890.11|16890.11|16890.11|16890.11|16890.11|16890.11|16890.11|16890.11|0
1640016100000|2021-12-20 16:01:40|16889.29|16889.29|16888.88|16888.88|16889.29|16889.29|16888.88|16888.88|0
1640016130000|2021-12-20 16:02:10|16889.7|16889.7|16889.7|16889.7|16889.7|16889.7|16889.7|16889.7|0
1640016150000|2021-12-20 16:02:30|16889.14|16889.14|16889.04|16889.04|16890.15|16890.15|16888.32|16888.32|0
1640016160000|2021-12-20 16:02:40|16888.56|16888.56|16887.15|16887.15|16888.56|16888.56|16887.15|16887.15|0
1640016170000|2021-12-20 16:02:50|16885.72|16885.72|16885.72|16885.72|16885.72|16885.72|16885.72|16885.72|0
1640016180000|2021-12-20 16:03:00|16884.78|16884.78|16882.93|16882.93|16884.78|16884.78|16882.93|16882.93|0
1640016190000|2021-12-20 16:03:10|16882.02|16882.02|16881.56|16881.56|16882.02|16882.02|16881.56|16881.56|0
1640016220000|2021-12-20 16:03:40|16878.69|16878.69|16876.86|16876.86|16878.69|16878.69|16876.86|16876.86|0
1640016230000|2021-12-20 16:03:50|16875.23|16875.23|16875.23|16875.23|16875.23|16875.23|16875.23|16875.23|0
1640016240000|2021-12-20 16:04:00|16873.79|16873.79|16873.79|16873.79|16873.79|16873.79|16873.79|16873.79|0
1640016260000|2021-12-20 16:04:20|16874.25|16874.25|16874.25|16874.25|16874.25|16874.25|16874.25|16874.25|0
1640016270000|2021-12-20 16:04:30|16875.68|16875.68|16878.55|16878.55|16878.55|16878.55|16875.68|16875.68|0
1640016280000|2021-12-20 16:04:40|16879.47|16879.47|16879.18|16879.18|16879.47|16879.47|16877.11|16877.11|0
1640016300000|2021-12-20 16:05:00|16877.74|16877.74|16877.74|16877.74|16877.74|16877.74|16877.74|16877.74|0
1640016320000|2021-12-20 16:05:20|16876.83|16876.83|16878.26|16878.26|16878.26|16878.26|16876.83|16876.83|0
1640016340000|2021-12-20 16:05:40|16878.72|16878.72|16878.72|16878.72|16878.72|16878.72|16878.72|16878.72|0
1640016350000|2021-12-20 16:05:50|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|16879.54|0
1640016370000|2021-12-20 16:06:10|16878.6|16878.6|16878.6|16878.6|16878.6|16878.6|16878.6|16878.6|0
1640016380000|2021-12-20 16:06:20|16878.12|16878.12|16877.65|16877.65|16878.12|16878.12|16877.65|16877.65|0
1640016390000|2021-12-20 16:06:30|16876.84|16876.84|16876.84|16876.84|16876.84|16876.84|16876.84|16876.84|0
1640016400000|2021-12-20 16:06:40|16877.65|16877.65|16874.7|16874.7|16877.65|16877.65|16874.7|16874.7|0
1640016410000|2021-12-20 16:06:50|16872.47|16872.47|16872.47|16872.47|16872.47|16872.47|16872.47|16872.47|0
1640016420000|2021-12-20 16:07:00|16871.53|16871.53|16870.59|16870.59|16871.53|16871.53|16870.59|16870.59|0
1640016430000|2021-12-20 16:07:10|16870.12|16870.12|16869.18|16869.18|16870.12|16870.12|16869.18|16869.18|0
1640016440000|2021-12-20 16:07:20|16870.59|16870.59|16872.25|16872.25|16872.25|16872.25|16870.12|16870.12|0
1640016450000|2021-12-20 16:07:30|16873.19|16873.19|16875.12|16875.12|16876.24|16876.24|16873.19|16873.19|0
1640016460000|2021-12-20 16:07:40|16876.04|16876.04|16875.9|16875.9|16877.8|16877.8|16875.9|16875.9|0
1640016470000|2021-12-20 16:07:50|16876.36|16876.36|16875.89|16875.89|16876.36|16876.36|16875.89|16875.89|0
1640016480000|2021-12-20 16:08:00|16875.42|16875.42|16875.42|16875.42|16875.42|16875.42|16875.42|16875.42|0
1640016500000|2021-12-20 16:08:20|16875.88|16875.88|16875.43|16875.43|16875.88|16875.88|16875.43|16875.43|0
1640016510000|2021-12-20 16:08:30|16875.88|16875.88|16875.88|16875.88|16875.88|16875.88|16875.88|16875.88|0
1640016530000|2021-12-20 16:08:50|16877.31|16877.31|16877.31|16877.31|16877.31|16877.31|16877.31|16877.31|0
1640016550000|2021-12-20 16:09:10|16878.13|16878.13|16878.59|16878.59|16878.59|16878.59|16878.13|16878.13|0
1640016580000|2021-12-20 16:09:40|16877.67|16877.67|16878.08|16878.08|16879|16879|16877.67|16877.67|0
1640016600000|2021-12-20 16:10:00|16876.65|16876.65|16874.16|16874.16|16876.65|16876.65|16874.16|16874.16|0
1640016610000|2021-12-20 16:10:10|16874.63|16874.63|16875.57|16875.57|16875.57|16875.57|16874.63|16874.63|0
1640016620000|2021-12-20 16:10:20|16874.14|16874.14|16874.14|16874.14|16874.14|16874.14|16874.14|16874.14|0
1640016640000|2021-12-20 16:10:40|16873.64|16873.64|16873.64|16873.64|16873.64|16873.64|16873.64|16873.64|0
1640016660000|2021-12-20 16:11:00|16873.08|16873.08|16872.28|16872.28|16873.2|16873.2|16872.28|16872.28|0
1640016670000|2021-12-20 16:11:10|16871.83|16871.83|16871.38|16871.38|16871.83|16871.83|16871.38|16871.38|0
1640016680000|2021-12-20 16:11:20|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|0
1640016690000|2021-12-20 16:11:30|16867.64|16867.64|16867.64|16867.64|16867.64|16867.64|16867.64|16867.64|0
1640016700000|2021-12-20 16:11:40|16866.52|16866.52|16866.52|16866.52|16866.52|16866.52|16866.52|16866.52|0
1640016710000|2021-12-20 16:11:50|16865.61|16865.61|16866.06|16866.06|16866.06|16866.06|16865.61|16865.61|0
1640016750000|2021-12-20 16:12:30|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|16865.84|0
1640016780000|2021-12-20 16:13:00|16862.97|16862.97|16862.75|16862.75|16862.97|16862.97|16862.75|16862.75|0
1640016790000|2021-12-20 16:13:10|16861.93|16861.93|16860.14|16860.14|16861.93|16861.93|16860.14|16860.14|0
1640016800000|2021-12-20 16:13:20|16860.96|16860.96|16861.33|16861.33|16861.33|16861.33|16860.51|16860.51|0
1640016830000|2021-12-20 16:13:50|16859.5|16859.5|16859.5|16859.5|16859.5|16859.5|16859.5|16859.5|0
1640016840000|2021-12-20 16:14:00|16858.68|16858.68|16858.68|16858.68|16858.68|16858.68|16858.68|16858.68|0
1640016850000|2021-12-20 16:14:10|16855.31|16855.31|16852.88|16852.88|16855.31|16855.31|16852.88|16852.88|0
1640016860000|2021-12-20 16:14:20|16851.44|16851.44|16852.39|16852.39|16852.39|16852.39|16851.44|16851.44|0
1640016880000|2021-12-20 16:14:40|16851.83|16851.83|16851.83|16851.83|16851.83|16851.83|16851.83|16851.83|0
1640016900000|2021-12-20 16:15:00|16852.05|16852.05|16852.05|16852.05|16852.05|16852.05|16852.05|16852.05|0
1640016920000|2021-12-20 16:15:20|16853.49|16853.49|16853.49|16853.49|16853.49|16853.49|16853.49|16853.49|0
1640016940000|2021-12-20 16:15:40|16853.26|16853.26|16853.26|16853.26|16853.26|16853.26|16853.26|16853.26|0
1640016970000|2021-12-20 16:16:10|16858.52|16858.52|16858.52|16858.52|16858.52|16858.52|16858.52|16858.52|0
1640016980000|2021-12-20 16:16:20|16859.34|16859.34|16860.77|16860.77|16861.23|16861.23|16859.34|16859.34|0
1640016990000|2021-12-20 16:16:30|16862.21|16862.21|16862.21|16862.21|16862.21|16862.21|16862.21|16862.21|0
1640017000000|2021-12-20 16:16:40|16862.43|16862.43|16862.43|16862.43|16862.43|16862.43|16862.43|16862.43|0
1640017010000|2021-12-20 16:16:50|16865.84|16865.84|16866.28|16866.28|16866.28|16866.28|16865.84|16865.84|0
1640017020000|2021-12-20 16:17:00|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|0
1640017040000|2021-12-20 16:17:20|16868.38|16868.38|16867.56|16867.56|16868.38|16868.38|16867.56|16867.56|0
1640017070000|2021-12-20 16:17:50|16868.97|16868.97|16868.97|16868.97|16868.97|16868.97|16868.97|16868.97|0
1640017080000|2021-12-20 16:18:00|16869.89|16869.89|16869.89|16869.89|16869.89|16869.89|16869.89|16869.89|0
1640017100000|2021-12-20 16:18:20|16869.07|16869.07|16869.77|16869.77|16869.77|16869.77|16869.07|16869.07|0
1640017110000|2021-12-20 16:18:30|16870.59|16870.59|16872.08|16872.08|16872.08|16872.08|16870.59|16870.59|0
1640017130000|2021-12-20 16:18:50|16873|16873|16872.08|16872.08|16873|16873|16872.08|16872.08|0
1640017150000|2021-12-20 16:19:10|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|16872.7|0
1640017170000|2021-12-20 16:19:30|16872.24|16872.24|16872.24|16872.24|16872.24|16872.24|16872.24|16872.24|0
1640017180000|2021-12-20 16:19:40|16872.7|16872.7|16874.13|16874.13|16874.13|16874.13|16872.7|16872.7|0
1640017190000|2021-12-20 16:19:50|16875.25|16875.25|16879.45|16879.45|16879.45|16879.45|16875.25|16875.25|0
1640017200000|2021-12-20 16:20:00|16878.98|16878.98|16876.25|16876.25|16878.98|16878.98|16876.25|16876.25|0
1640017210000|2021-12-20 16:20:10|16877.25|16877.25|16877.25|16877.25|16877.25|16877.25|16877.25|16877.25|0
1640017230000|2021-12-20 16:20:30|16877.71|16877.71|16877.71|16877.71|16877.71|16877.71|16877.71|16877.71|0
1640017240000|2021-12-20 16:20:40|16878.62|16878.62|16878.12|16878.12|16878.62|16878.62|16878.12|16878.12|0
1640017250000|2021-12-20 16:20:50|16879.8|16879.8|16880.24|16880.24|16880.24|16880.24|16879.8|16879.8|0
1640017260000|2021-12-20 16:21:00|16879.77|16879.77|16879.38|16879.38|16879.77|16879.77|16879.38|16879.38|0
1640017270000|2021-12-20 16:21:10|16877.94|16877.94|16875.64|16875.64|16877.94|16877.94|16875.64|16875.64|0
1640017280000|2021-12-20 16:21:20|16876.11|16876.11|16880.61|16880.61|16880.61|16880.61|16876.11|16876.11|0
1640017290000|2021-12-20 16:21:30|16879.7|16879.7|16878.88|16878.88|16879.7|16879.7|16878.88|16878.88|0
1640017300000|2021-12-20 16:21:40|16877.97|16877.97|16875.67|16875.67|16877.97|16877.97|16875.67|16875.67|0
1640017310000|2021-12-20 16:21:50|16877.5|16877.5|16877.99|16877.99|16877.99|16877.99|16877.5|16877.5|0
1640017320000|2021-12-20 16:22:00|16877.52|16877.52|16877.52|16877.52|16877.52|16877.52|16877.52|16877.52|0
1640017330000|2021-12-20 16:22:10|16877.99|16877.99|16877.99|16877.99|16877.99|16877.99|16877.99|16877.99|0
1640017340000|2021-12-20 16:22:20|16878.22|16878.22|16878.22|16878.22|16878.22|16878.22|16878.22|16878.22|0
1640017350000|2021-12-20 16:22:30|16880.05|16880.05|16881.16|16881.16|16881.16|16881.16|16880.05|16880.05|0
1640017360000|2021-12-20 16:22:40|16883.54|16883.54|16889.8|16889.8|16889.8|16889.8|16883.54|16883.54|0
1640017370000|2021-12-20 16:22:50|16890.21|16890.21|16892.04|16892.04|16892.04|16892.04|16890.21|16890.21|0
1640017390000|2021-12-20 16:23:10|16890.61|16890.61|16890.61|16890.61|16890.61|16890.61|16890.61|16890.61|0
1640017420000|2021-12-20 16:23:40|16890.16|16890.16|16891.59|16891.59|16891.59|16891.59|16890.16|16890.16|0
1640017430000|2021-12-20 16:23:50|16890.68|16890.68|16890.23|16890.23|16891.18|16891.18|16890.23|16890.23|0
1640017440000|2021-12-20 16:24:00|16889.42|16889.42|16889.27|16889.27|16889.89|16889.89|16889.27|16889.27|0
1640017450000|2021-12-20 16:24:10|16887.84|16887.84|16887.84|16887.84|16887.84|16887.84|16887.28|16887.28|0
1640017460000|2021-12-20 16:24:20|16888.31|16888.31|16888.31|16888.31|16888.31|16888.31|16888.31|16888.31|0
1640017470000|2021-12-20 16:24:30|16888.08|16888.08|16888.08|16888.08|16888.08|16888.08|16888.08|16888.08|0
1640017480000|2021-12-20 16:24:40|16889.52|16889.52|16889.52|16889.52|16889.52|16889.52|16889.52|16889.52|0
1640017490000|2021-12-20 16:24:50|16889.93|16889.93|16889.93|16889.93|16890.84|16890.84|16889.93|16889.93|0
1640017500000|2021-12-20 16:25:00|16890.39|16890.39|16888.94|16888.94|16890.39|16890.39|16888.94|16888.94|0
1640017510000|2021-12-20 16:25:10|16888.03|16888.03|16887.9|16887.9|16888.84|16888.84|16887.9|16887.9|0
1640017520000|2021-12-20 16:25:20|16886.99|16886.99|16882.05|16882.05|16886.99|16886.99|16882.05|16882.05|0
1640017540000|2021-12-20 16:25:40|16880.62|16880.62|16879.3|16879.3|16880.62|16880.62|16879.3|16879.3|0
1640017550000|2021-12-20 16:25:50|16878.75|16878.75|16879.96|16879.96|16880.57|16880.57|16878.75|16878.75|0
1640017570000|2021-12-20 16:26:10|16880.87|16880.87|16881.33|16881.33|16881.33|16881.33|16880.87|16880.87|0
1640017580000|2021-12-20 16:26:20|16879.5|16879.5|16879.5|16879.5|16879.5|16879.5|16879.5|16879.5|0
1640017590000|2021-12-20 16:26:30|16880.32|16880.32|16880.32|16880.32|16880.32|16880.32|16880.32|16880.32|0
1640017630000|2021-12-20 16:27:10|16879.85|16879.85|16879.85|16879.85|16879.85|16879.85|16879.85|16879.85|0
1640017640000|2021-12-20 16:27:20|16880.79|16880.79|16880.79|16880.79|16880.79|16880.79|16880.79|16880.79|0
1640017650000|2021-12-20 16:27:30|16879.85|16879.85|16879.85|16879.85|16879.85|16879.85|16879.85|16879.85|0
1640017660000|2021-12-20 16:27:40|16880.26|16880.26|16882.09|16882.09|16882.09|16882.09|16880.26|16880.26|0
1640017670000|2021-12-20 16:27:50|16880.26|16880.26|16880.73|16880.73|16880.73|16880.73|16880.26|16880.26|0
1640017680000|2021-12-20 16:28:00|16880.51|16880.51|16881.88|16881.88|16881.88|16881.88|16880.51|16880.51|0
1640017690000|2021-12-20 16:28:10|16882.34|16882.34|16884.01|16884.01|16884.47|16884.47|16881.88|16881.88|0
1640017710000|2021-12-20 16:28:30|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1640017720000|2021-12-20 16:28:40|16885.84|16885.84|16883.94|16883.94|16886.25|16886.25|16883.94|16883.94|0
1640017730000|2021-12-20 16:28:50|16884.39|16884.39|16883.11|16883.11|16885.31|16885.31|16883.11|16883.11|0
1640017740000|2021-12-20 16:29:00|16884.54|16884.54|16885|16885|16885.91|16885.91|16883.6|16883.6|0
1640017750000|2021-12-20 16:29:10|16884.06|16884.06|16879.48|16879.48|16884.06|16884.06|16879.48|16879.48|0
1640017760000|2021-12-20 16:29:20|16878.98|16878.98|16878.98|16878.98|16878.98|16878.98|16878.06|16878.06|0
1640017770000|2021-12-20 16:29:30|16877.15|16877.15|16874.31|16874.31|16878.91|16878.91|16873.39|16873.39|0
1640017780000|2021-12-20 16:29:40|16875.12|16875.12|16875.32|16875.32|16877.15|16877.15|16875.12|16875.12|0
1640017790000|2021-12-20 16:29:50|16877.15|16877.15|16879.65|16879.65|16879.65|16879.65|16875.84|16875.84|0
1640074500000|2021-12-21 08:15:00|17257.53|17257.53|17257.53|17257.53|17257.53|17257.53|17257.53|17257.53|0
1640074510000|2021-12-21 08:15:10|17260.01|17260.01|17260.83|17260.83|17260.83|17260.83|17260.01|17260.01|0
1640074520000|2021-12-21 08:15:20|17262.66|17262.66|17260.59|17260.59|17262.66|17262.66|17259.92|17259.92|0
1640074530000|2021-12-21 08:15:30|17261.09|17261.09|17260.17|17260.17|17261.09|17261.09|17260.17|17260.17|0
1640074540000|2021-12-21 08:15:40|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|17255.2|0
1640074570000|2021-12-21 08:16:10|17256.11|17256.11|17265.51|17265.51|17265.51|17265.51|17255.2|17255.2|0
1640074580000|2021-12-21 08:16:20|17268.25|17268.25|17268.25|17268.25|17268.25|17268.25|17268.25|17268.25|0
1640074590000|2021-12-21 08:16:30|17269.16|17269.16|17269.07|17269.07|17269.16|17269.16|17268.25|17268.25|0
1640074610000|2021-12-21 08:16:50|17268.25|17268.25|17269.07|17269.07|17269.07|17269.07|17268.25|17268.25|0
1640074620000|2021-12-21 08:17:00|17272.97|17272.97|17274.8|17274.8|17275.72|17275.72|17272.97|17272.97|0
1640074630000|2021-12-21 08:17:10|17282.38|17282.38|17284.21|17284.21|17284.67|17284.67|17282.38|17282.38|0
1640074680000|2021-12-21 08:18:00|17295.18|17295.18|17296.9|17296.9|17296.9|17296.9|17294.16|17294.16|0
1640074690000|2021-12-21 08:18:10|17297.82|17297.82|17296.9|17296.9|17297.82|17297.82|17296.9|17296.9|0
1640074700000|2021-12-21 08:18:20|17298.73|17298.73|17299.64|17299.64|17299.64|17299.64|17298.73|17298.73|0
1640074720000|2021-12-21 08:18:40|17301.7|17301.7|17300.67|17300.67|17301.7|17301.7|17300.67|17300.67|0
1640074730000|2021-12-21 08:18:50|17303.16|17303.16|17304.79|17304.79|17306.23|17306.23|17303.16|17303.16|0
1640074760000|2021-12-21 08:19:20|17310.53|17310.53|17310.53|17310.53|17310.53|17310.53|17310.53|17310.53|0
1640074780000|2021-12-21 08:19:40|17312.17|17312.17|17308.48|17308.48|17312.17|17312.17|17308.48|17308.48|0
1640074790000|2021-12-21 08:19:50|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|17306.99|0
1640074800000|2021-12-21 08:20:00|17304.25|17304.25|17307.07|17307.07|17307.07|17307.07|17304.25|17304.25|0
1640074820000|2021-12-21 08:20:20|17306.05|17306.05|17306.05|17306.05|17306.25|17306.25|17306.05|17306.05|0
1640074830000|2021-12-21 08:20:30|17307.28|17307.28|17305.4|17305.4|17307.28|17307.28|17305.4|17305.4|0
1640074840000|2021-12-21 08:20:40|17304.4|17304.4|17302.15|17302.15|17304.4|17304.4|17302.15|17302.15|0
1640074850000|2021-12-21 08:20:50|17300.32|17300.32|17284.68|17284.68|17300.32|17300.32|17284.68|17284.68|0
1640074860000|2021-12-21 08:21:00|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|17283.77|0
1640074880000|2021-12-21 08:21:20|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|17282.95|0
1640074890000|2021-12-21 08:21:30|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|17281.51|0
1640074920000|2021-12-21 08:22:00|17281.31|17281.31|17284.05|17284.05|17284.05|17284.05|17281.31|17281.31|0
1640074930000|2021-12-21 08:22:10|17282.62|17282.62|17282.62|17282.62|17282.62|17282.62|17282.62|17282.62|0
1640074980000|2021-12-21 08:23:00|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|17284.97|0
1640075000000|2021-12-21 08:23:20|17286.62|17286.62|17284.97|17284.97|17286.62|17286.62|17284.97|17284.97|0
1640075020000|2021-12-21 08:23:40|17286.41|17286.41|17286.41|17286.41|17286.41|17286.41|17286.41|17286.41|0
1640075030000|2021-12-21 08:23:50|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|17287.43|0
1640075040000|2021-12-21 08:24:00|17285.61|17285.61|17277.4|17277.4|17286.28|17286.28|17275.57|17275.57|0
1640075050000|2021-12-21 08:24:10|17276.49|17276.49|17274.66|17274.66|17276.49|17276.49|17274.66|17274.66|0
1640075060000|2021-12-21 08:24:20|17272.83|17272.83|17272.83|17272.83|17272.83|17272.83|17272.83|17272.83|0
1640075070000|2021-12-21 08:24:30|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|17269.85|0
1640075080000|2021-12-21 08:24:40|17270.66|17270.66|17274.45|17274.45|17274.45|17274.45|17270.66|17270.66|0
1640075090000|2021-12-21 08:24:50|17273.62|17273.62|17273.62|17273.62|17273.62|17273.62|17273.62|17273.62|0
1640075100000|2021-12-21 08:25:00|17275.45|17275.45|17278.2|17278.2|17278.2|17278.2|17275.45|17275.45|0
1640075120000|2021-12-21 08:25:20|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|17282.77|0
1640075130000|2021-12-21 08:25:30|17283.76|17283.76|17283.76|17283.76|17283.76|17283.76|17283.76|17283.76|0
1640075140000|2021-12-21 08:25:40|17283.27|17283.27|17283.27|17283.27|17283.27|17283.27|17283.27|17283.27|0
1640075160000|2021-12-21 08:26:00|17276.11|17276.11|17272.6|17272.6|17276.11|17276.11|17272.6|17272.6|0
1640075170000|2021-12-21 08:26:10|17272.1|17272.1|17272.1|17272.1|17272.1|17272.1|17272.1|17272.1|0
1640075200000|2021-12-21 08:26:40|17269.23|17269.23|17267.4|17267.4|17269.23|17269.23|17267.4|17267.4|0
1640075210000|2021-12-21 08:26:50|17266.59|17266.59|17263.24|17263.24|17266.59|17266.59|17263.24|17263.24|0
1640075220000|2021-12-21 08:27:00|17260.5|17260.5|17246.49|17246.49|17260.5|17260.5|17246.49|17246.49|0
1640075230000|2021-12-21 08:27:10|17244.03|17244.03|17239.95|17239.95|17244.03|17244.03|17239.95|17239.95|0
1640075240000|2021-12-21 08:27:20|17237.47|17237.47|17237.96|17237.96|17237.96|17237.96|17237.47|17237.47|0
1640075270000|2021-12-21 08:27:50|17237.49|17237.49|17237.49|17237.49|17237.49|17237.49|17237.49|17237.49|0
1640075280000|2021-12-21 08:28:00|17240.24|17240.24|17245.85|17245.85|17245.85|17245.85|17240.24|17240.24|0
1640075300000|2021-12-21 08:28:20|17244.86|17244.86|17245.35|17245.35|17245.35|17245.35|17244.86|17244.86|0
1640075310000|2021-12-21 08:28:30|17244.34|17244.34|17244.34|17244.34|17244.34|17244.34|17244.34|17244.34|0
1640075330000|2021-12-21 08:28:50|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|17243.87|0
1640075350000|2021-12-21 08:29:10|17239.37|17239.37|17238.87|17238.87|17239.37|17239.37|17238.87|17238.87|0
1640075370000|2021-12-21 08:29:30|17242.14|17242.14|17242.14|17242.14|17242.14|17242.14|17242.14|17242.14|0
1640075400000|2021-12-21 08:30:00|17241.64|17241.64|17241.64|17241.64|17241.64|17241.64|17241.64|17241.64|0
1640075410000|2021-12-21 08:30:10|17238.9|17238.9|17238.9|17238.9|17238.9|17238.9|17238.9|17238.9|0
1640075420000|2021-12-21 08:30:20|17236.45|17236.45|17233.52|17233.52|17236.45|17236.45|17231.69|17231.69|0
1640075430000|2021-12-21 08:30:30|17234.94|17234.94|17235.9|17235.9|17235.9|17235.9|17234.47|17234.47|0
1640075450000|2021-12-21 08:30:50|17235.43|17235.43|17233.54|17233.54|17235.43|17235.43|17233.54|17233.54|0
1640075460000|2021-12-21 08:31:00|17235.43|17235.43|17235.9|17235.9|17235.9|17235.9|17235.43|17235.43|0
1640075470000|2021-12-21 08:31:10|17236.37|17236.37|17236.37|17236.37|17236.37|17236.37|17236.37|17236.37|0
1640075480000|2021-12-21 08:31:20|17236.84|17236.84|17236.84|17236.84|17236.84|17236.84|17236.84|17236.84|0
1640075490000|2021-12-21 08:31:30|17236.37|17236.37|17237.29|17237.29|17238.2|17238.2|17236.37|17236.37|0
1640075510000|2021-12-21 08:31:50|17236.79|17236.79|17236.79|17236.79|17236.79|17236.79|17236.79|17236.79|0
1640075520000|2021-12-21 08:32:00|17237.41|17237.41|17238.02|17238.02|17238.02|17238.02|17237.41|17237.41|0
1640075550000|2021-12-21 08:32:30|17239.91|17239.91|17239.91|17239.91|17239.91|17239.91|17239.91|17239.91|0
1640075570000|2021-12-21 08:32:50|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|17240.38|0
1640075580000|2021-12-21 08:33:00|17238.74|17238.74|17238.74|17238.74|17238.74|17238.74|17238.74|17238.74|0
1640075600000|2021-12-21 08:33:20|17242.72|17242.72|17243.92|17243.92|17244.13|17244.13|17242.72|17242.72|0
1640075610000|2021-12-21 08:33:30|17243.43|17243.43|17249.16|17249.16|17249.16|17249.16|17243.43|17243.43|0
1640075620000|2021-12-21 08:33:40|17251.91|17251.91|17257|17257|17257|17257|17251.91|17251.91|0
1640075630000|2021-12-21 08:33:50|17256.01|17256.01|17256.01|17256.01|17256.01|17256.01|17256.01|17256.01|0
1640075670000|2021-12-21 08:34:30|17255.07|17255.07|17255.07|17255.07|17256.5|17256.5|17255.07|17255.07|0
1640075680000|2021-12-21 08:34:40|17254.45|17254.45|17254.24|17254.24|17254.45|17254.45|17254.24|17254.24|0
1640075700000|2021-12-21 08:35:00|17255.16|17255.16|17255.16|17255.16|17255.16|17255.16|17255.16|17255.16|0
1640075720000|2021-12-21 08:35:20|17255.63|17255.63|17255.63|17255.63|17255.63|17255.63|17255.63|17255.63|0
1640075770000|2021-12-21 08:36:10|17253.18|17253.18|17253.18|17253.18|17253.18|17253.18|17253.18|17253.18|0
1640075780000|2021-12-21 08:36:20|17253.99|17253.99|17245.09|17245.09|17253.99|17253.99|17245.09|17245.09|0
1640075800000|2021-12-21 08:36:40|17244.18|17244.18|17234.97|17234.97|17244.18|17244.18|17234.97|17234.97|0
1640075810000|2021-12-21 08:36:50|17230.88|17230.88|17230.88|17230.88|17230.88|17230.88|17230.88|17230.88|0
1640075820000|2021-12-21 08:37:00|17229.47|17229.47|17229.47|17229.47|17229.47|17229.47|17229.47|17229.47|0
1640075840000|2021-12-21 08:37:20|17230.09|17230.09|17230.09|17230.09|17230.09|17230.09|17230.09|17230.09|0
1640075850000|2021-12-21 08:37:30|17229.17|17229.17|17229.17|17229.17|17229.17|17229.17|17229.17|17229.17|0
1640075860000|2021-12-21 08:37:40|17229.62|17229.62|17230.06|17230.06|17230.06|17230.06|17229.62|17229.62|0
1640075870000|2021-12-21 08:37:50|17222.89|17222.89|17209.73|17209.73|17222.89|17222.89|17209.73|17209.73|0
1640075880000|2021-12-21 08:38:00|17210.64|17210.64|17209.65|17209.65|17210.64|17210.64|17209.65|17209.65|0
1640075980000|2021-12-21 08:39:40|17211.08|17211.08|17211.08|17211.08|17211.08|17211.08|17211.08|17211.08|0
1640075990000|2021-12-21 08:39:50|17213.83|17213.83|17218.11|17218.11|17218.11|17218.11|17213.83|17213.83|0
1640076000000|2021-12-21 08:40:00|17219.22|17219.22|17219.22|17219.22|17219.22|17219.22|17219.22|17219.22|0
1640076010000|2021-12-21 08:40:10|17222.2|17222.2|17222.2|17222.2|17222.2|17222.2|17222.2|17222.2|0
1640076100000|2021-12-21 08:41:40|17225.07|17225.07|17225.07|17225.07|17225.07|17225.07|17225.07|17225.07|0
1640076120000|2021-12-21 08:42:00|17225.89|17225.89|17225.89|17225.89|17225.89|17225.89|17225.89|17225.89|0
1640076130000|2021-12-21 08:42:10|17226.51|17226.51|17229.51|17229.51|17229.51|17229.51|17226.51|17226.51|0
1640076210000|2021-12-21 08:43:30|17227.62|17227.62|17227.62|17227.62|17227.62|17227.62|17227.62|17227.62|0
1640076240000|2021-12-21 08:44:00|17229.26|17229.26|17229.46|17229.46|17229.46|17229.46|17229.26|17229.26|0
1640076270000|2021-12-21 08:44:30|17230.36|17230.36|17230.36|17230.36|17230.36|17230.36|17230.36|17230.36|0
1640076310000|2021-12-21 08:45:10|17233.23|17233.23|17231.39|17231.39|17233.23|17233.23|17231.39|17231.39|0
1640076340000|2021-12-21 08:45:40|17228.53|17228.53|17232.21|17232.21|17232.21|17232.21|17228.53|17228.53|0
1640076390000|2021-12-21 08:46:30|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|17233.24|0
1640076440000|2021-12-21 08:47:20|17233.74|17233.74|17233.7|17233.7|17234.73|17234.73|17233.7|17233.7|0
1640076470000|2021-12-21 08:47:50|17235.34|17235.34|17235.34|17235.34|17235.34|17235.34|17235.34|17235.34|0
1640076490000|2021-12-21 08:48:10|17239.64|17239.64|17239.64|17239.64|17239.64|17239.64|17239.64|17239.64|0
1640076500000|2021-12-21 08:48:20|17240.56|17240.56|17245.13|17245.13|17245.13|17245.13|17240.56|17240.56|0
1640076510000|2021-12-21 08:48:30|17245.69|17245.69|17251.45|17251.45|17251.45|17251.45|17245.69|17245.69|0
1640076560000|2021-12-21 08:49:20|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|17252.56|0
1640076570000|2021-12-21 08:49:30|17254.2|17254.2|17254.2|17254.2|17254.2|17254.2|17254.2|17254.2|0
1640076580000|2021-12-21 08:49:40|17257.68|17257.68|17257.68|17257.68|17257.68|17257.68|17257.68|17257.68|0
1640076590000|2021-12-21 08:49:50|17257.22|17257.22|17257.22|17257.22|17257.22|17257.22|17257.22|17257.22|0
1640076620000|2021-12-21 08:50:20|17260.52|17260.52|17260.52|17260.52|17260.52|17260.52|17260.52|17260.52|0
1640076630000|2021-12-21 08:50:30|17260.99|17260.99|17260.99|17260.99|17260.99|17260.99|17260.99|17260.99|0
1640076640000|2021-12-21 08:50:40|17264.65|17264.65|17264.44|17264.44|17264.65|17264.65|17264.44|17264.44|0
1640076680000|2021-12-21 08:51:20|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|17264.23|0
1640076700000|2021-12-21 08:51:40|17269.97|17269.97|17269.97|17269.97|17269.97|17269.97|17269.97|17269.97|0
1640076760000|2021-12-21 08:52:40|17268.54|17268.54|17269.51|17269.51|17269.97|17269.97|17268.54|17268.54|0
1640076780000|2021-12-21 08:53:00|17267.53|17267.53|17267.53|17267.53|17267.53|17267.53|17267.53|17267.53|0
1640076840000|2021-12-21 08:54:00|17267.05|17267.05|17260.64|17260.64|17267.05|17267.05|17260.24|17260.24|0
1640076850000|2021-12-21 08:54:10|17259.82|17259.82|17259.82|17259.82|17259.82|17259.82|17259.82|17259.82|0
1640076870000|2021-12-21 08:54:30|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|17258.88|0
1640076920000|2021-12-21 08:55:20|17264.79|17264.79|17265.73|17265.73|17265.73|17265.73|17264.79|17264.79|0
1640076950000|2021-12-21 08:55:50|17266.19|17266.19|17266.19|17266.19|17266.19|17266.19|17266.19|17266.19|0
1640076960000|2021-12-21 08:56:00|17267.83|17267.83|17266|17266|17267.83|17267.83|17266|17266|0
1640076980000|2021-12-21 08:56:20|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|17266.91|0
1640077000000|2021-12-21 08:56:40|17268.9|17268.9|17268.9|17268.9|17268.9|17268.9|17268.9|17268.9|0
1640077010000|2021-12-21 08:56:50|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|17269.4|0
1640077020000|2021-12-21 08:57:00|17268.9|17268.9|17268.9|17268.9|17268.9|17268.9|17268.9|17268.9|0
1640077040000|2021-12-21 08:57:20|17267.61|17267.61|17268.43|17268.43|17268.43|17268.43|17267.61|17267.61|0
1640077070000|2021-12-21 08:57:50|17267.61|17267.61|17269.97|17269.97|17269.97|17269.97|17267.61|17267.61|0
1640077080000|2021-12-21 08:58:00|17270.79|17270.79|17282.77|17282.77|17282.77|17282.77|17270.79|17270.79|0
1640077100000|2021-12-21 08:58:20|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|17283.71|0
1640077120000|2021-12-21 08:58:40|17284.12|17284.12|17283.71|17283.71|17284.12|17284.12|17283.71|17283.71|0
1640077130000|2021-12-21 08:58:50|17286.45|17286.45|17286.45|17286.45|17286.45|17286.45|17286.45|17286.45|0
1640077140000|2021-12-21 08:59:00|17288.28|17288.28|17300.79|17300.79|17300.79|17300.79|17288.28|17288.28|0
1640077150000|2021-12-21 08:59:10|17306.51|17306.51|17306.1|17306.1|17307.33|17307.33|17306.1|17306.1|0
1640077160000|2021-12-21 08:59:20|17306.56|17306.56|17306.1|17306.1|17306.56|17306.56|17306.1|17306.1|0
1640077170000|2021-12-21 08:59:30|17306.71|17306.71|17306.1|17306.1|17306.71|17306.71|17306.1|17306.1|0
1640077180000|2021-12-21 08:59:40|17310.4|17310.4|17314.03|17314.03|17314.03|17314.03|17310.4|17310.4|0
1640077200000|2021-12-21 09:00:00|17313.42|17313.42|17314.24|17314.24|17314.24|17314.24|17313.42|17313.42|0
1640077210000|2021-12-21 09:00:10|17314.46|17314.46|17319.37|17319.37|17319.37|17319.37|17314.46|17314.46|0
1640077220000|2021-12-21 09:00:20|17320.8|17320.8|17315.82|17315.82|17321.14|17321.14|17315.82|17315.82|0
1640077240000|2021-12-21 09:00:40|17316.29|17316.29|17316.29|17316.29|17316.29|17316.29|17316.29|17316.29|0
1640077250000|2021-12-21 09:00:50|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|17315.47|0
1640077260000|2021-12-21 09:01:00|17314.03|17314.03|17313.12|17313.12|17314.03|17314.03|17313.12|17313.12|0
1640077310000|2021-12-21 09:01:50|17314.95|17314.95|17315.41|17315.41|17315.41|17315.41|17314.95|17314.95|0
1640077320000|2021-12-21 09:02:00|17317.24|17317.24|17318.88|17318.88|17318.88|17318.88|17317.24|17317.24|0
1640077330000|2021-12-21 09:02:10|17319.09|17319.09|17324.78|17324.78|17324.78|17324.78|17319.09|17319.09|0
1640077340000|2021-12-21 09:02:20|17325.7|17325.7|17330.27|17330.27|17330.27|17330.27|17325.7|17325.7|0
1640077350000|2021-12-21 09:02:30|17329.78|17329.78|17332.6|17332.6|17332.6|17332.6|17329.78|17329.78|0
1640077360000|2021-12-21 09:02:40|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|17332.13|0
1640077370000|2021-12-21 09:02:50|17332.95|17332.95|17335.5|17335.5|17335.5|17335.5|17332.95|17332.95|0
1640077380000|2021-12-21 09:03:00|17344.92|17344.92|17355.77|17355.77|17357.44|17357.44|17344.92|17344.92|0
1640077390000|2021-12-21 09:03:10|17356.27|17356.27|17353|17353|17356.27|17356.27|17353|17353|0
1640077400000|2021-12-21 09:03:20|17351.88|17351.88|17352.49|17352.49|17352.7|17352.7|17351.88|17351.88|0
1640077440000|2021-12-21 09:04:00|17353.43|17353.43|17359.15|17359.15|17359.15|17359.15|17353.43|17353.43|0
1640077450000|2021-12-21 09:04:10|17359.97|17359.97|17362.91|17362.91|17362.91|17362.91|17359.97|17359.97|0
1640077460000|2021-12-21 09:04:20|17366.56|17366.56|17367.48|17367.48|17367.48|17367.48|17366.56|17366.56|0
1640077470000|2021-12-21 09:04:30|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|17368.39|0
1640077480000|2021-12-21 09:04:40|17367.92|17367.92|17365.83|17365.83|17367.92|17367.92|17365.83|17365.83|0
1640077490000|2021-12-21 09:04:50|17364|17364|17364|17364|17364|17364|17364|17364|0
1640077500000|2021-12-21 09:05:00|17364.46|17364.46|17370.4|17370.4|17370.92|17370.92|17364.46|17364.46|0
1640077530000|2021-12-21 09:05:30|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|0
1640077540000|2021-12-21 09:05:40|17372.82|17372.82|17372.82|17372.82|17372.82|17372.82|17372.82|17372.82|0
1640077550000|2021-12-21 09:05:50|17376.12|17376.12|17376.12|17376.12|17376.12|17376.12|17376.12|17376.12|0
1640077560000|2021-12-21 09:06:00|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|17375.71|0
1640077570000|2021-12-21 09:06:10|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|17377.35|0
1640077620000|2021-12-21 09:07:00|17376.4|17376.4|17376.4|17376.4|17376.4|17376.4|17376.4|17376.4|0
1640077640000|2021-12-21 09:07:20|17374.99|17374.99|17374.99|17374.99|17374.99|17374.99|17374.99|17374.99|0
1640077650000|2021-12-21 09:07:30|17374.08|17374.08|17373.62|17373.62|17374.08|17374.08|17373.62|17373.62|0
1640077670000|2021-12-21 09:07:50|17373.15|17373.15|17369.63|17369.63|17373.15|17373.15|17369.63|17369.63|0
1640077680000|2021-12-21 09:08:00|17368.19|17368.19|17349.65|17349.65|17368.19|17368.19|17349.65|17349.65|0
1640077690000|2021-12-21 09:08:10|17349.16|17349.16|17343.45|17343.45|17349.16|17349.16|17343.45|17343.45|0
1640077700000|2021-12-21 09:08:20|17345.33|17345.33|17346.94|17346.94|17347.5|17347.5|17345.05|17345.05|0
1640077710000|2021-12-21 09:08:30|17344.19|17344.19|17343.28|17343.28|17344.19|17344.19|17343.28|17343.28|0
1640077740000|2021-12-21 09:09:00|17347.85|17347.85|17351.51|17351.51|17351.51|17351.51|17346.93|17346.93|0
1640077770000|2021-12-21 09:09:30|17353.14|17353.14|17353.14|17353.14|17353.14|17353.14|17353.14|17353.14|0
1640077780000|2021-12-21 09:09:40|17356.01|17356.01|17359.36|17359.36|17359.36|17359.36|17356.01|17356.01|0
1640077800000|2021-12-21 09:10:00|17361.24|17361.24|17360.3|17360.3|17361.24|17361.24|17360.3|17360.3|0
1640077830000|2021-12-21 09:10:30|17359.84|17359.84|17359.84|17359.84|17359.84|17359.84|17359.84|17359.84|0
1640077850000|2021-12-21 09:10:50|17360.34|17360.34|17360.84|17360.84|17360.84|17360.84|17360.34|17360.34|0
1640077860000|2021-12-21 09:11:00|17361.86|17361.86|17362.48|17362.48|17362.48|17362.48|17361.86|17361.86|0
1640077910000|2021-12-21 09:11:50|17361.86|17361.86|17361.86|17361.86|17361.86|17361.86|17361.86|17361.86|0
1640077950000|2021-12-21 09:12:30|17361.66|17361.66|17361.66|17361.66|17361.66|17361.66|17361.66|17361.66|0
1640077970000|2021-12-21 09:12:50|17361.16|17361.16|17361.16|17361.16|17361.16|17361.16|17361.16|17361.16|0
1640077990000|2021-12-21 09:13:10|17359.73|17359.73|17361.16|17361.16|17361.16|17361.16|17359.73|17359.73|0
1640078000000|2021-12-21 09:13:20|17364.03|17364.03|17362.64|17362.64|17364.03|17364.03|17362.64|17362.64|0
1640078030000|2021-12-21 09:13:50|17361.23|17361.23|17361.23|17361.23|17361.23|17361.23|17361.23|17361.23|0
1640078040000|2021-12-21 09:14:00|17363.11|17363.11|17364.06|17364.06|17364.06|17364.06|17363.11|17363.11|0
1640078050000|2021-12-21 09:14:10|17363.11|17363.11|17363.14|17363.14|17364.06|17364.06|17363.11|17363.11|0
1640078070000|2021-12-21 09:14:30|17361.73|17361.73|17361.11|17361.11|17361.73|17361.73|17361.11|17361.11|0
1640078100000|2021-12-21 09:15:00|17359.62|17359.62|17359.62|17359.62|17359.62|17359.62|17359.62|17359.62|0
1640078110000|2021-12-21 09:15:10|17361.5|17361.5|17361.98|17361.98|17361.98|17361.98|17361.5|17361.5|0
1640078120000|2021-12-21 09:15:20|17362.92|17362.92|17362.92|17362.92|17362.92|17362.92|17362.92|17362.92|0
1640078170000|2021-12-21 09:16:10|17363.83|17363.83|17361.45|17361.45|17363.83|17363.83|17360.96|17360.96|0
1640078180000|2021-12-21 09:16:20|17362.37|17362.37|17362.83|17362.83|17362.83|17362.83|17362.37|17362.37|0
1640078190000|2021-12-21 09:16:30|17362.33|17362.33|17363.05|17363.05|17364.38|17364.38|17362.06|17362.06|0
1640078200000|2021-12-21 09:16:40|17363.96|17363.96|17364.32|17364.32|17364.32|17364.32|17363.41|17363.41|0
1640078220000|2021-12-21 09:17:00|17359.08|17359.08|17347.99|17347.99|17359.08|17359.08|17347.99|17347.99|0
1640078240000|2021-12-21 09:17:20|17348.46|17348.46|17349.96|17349.96|17349.96|17349.96|17348.46|17348.46|0
1640078280000|2021-12-21 09:18:00|17352.83|17352.83|17352.42|17352.42|17352.83|17352.83|17352.42|17352.42|0
1640078290000|2021-12-21 09:18:10|17355.19|17355.19|17358.06|17358.06|17358.06|17358.06|17355.19|17355.19|0
1640078300000|2021-12-21 09:18:20|17356.64|17356.64|17358.28|17358.28|17358.28|17358.28|17356.64|17356.64|0
1640078350000|2021-12-21 09:19:10|17359.65|17359.65|17359.65|17359.65|17359.65|17359.65|17359.65|17359.65|0
1640078390000|2021-12-21 09:19:50|17359.24|17359.24|17359.24|17359.24|17359.24|17359.24|17359.24|17359.24|0
1640078400000|2021-12-21 09:20:00|17357.81|17357.81|17354.58|17354.58|17357.81|17357.81|17354.58|17354.58|0
1640078420000|2021-12-21 09:20:20|17352.94|17352.94|17352.94|17352.94|17352.94|17352.94|17352.94|17352.94|0
1640078460000|2021-12-21 09:21:00|17353.76|17353.76|17354.68|17354.68|17354.68|17354.68|17353.76|17353.76|0
1640078470000|2021-12-21 09:21:10|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|17353.76|0
1640078510000|2021-12-21 09:21:50|17353.56|17353.56|17353.56|17353.56|17353.56|17353.56|17353.56|17353.56|0
1640078520000|2021-12-21 09:22:00|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|17354.37|0
1640078530000|2021-12-21 09:22:10|17357.12|17357.12|17357.12|17357.12|17357.12|17357.12|17357.12|17357.12|0
1640078580000|2021-12-21 09:23:00|17358.75|17358.75|17370.36|17370.36|17370.36|17370.36|17358.75|17358.75|0
1640078590000|2021-12-21 09:23:10|17370.77|17370.77|17373.19|17373.19|17373.64|17373.64|17370.77|17370.77|0
1640078600000|2021-12-21 09:23:20|17370.83|17370.83|17367.14|17367.14|17371.64|17371.64|17367.14|17367.14|0
1640078610000|2021-12-21 09:23:30|17366.23|17366.23|17365.11|17365.11|17366.23|17366.23|17365.11|17365.11|0
1640078620000|2021-12-21 09:23:40|17366.79|17366.79|17367.35|17367.35|17367.35|17367.35|17366.79|17366.79|0
1640078630000|2021-12-21 09:23:50|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|17365.97|0
1640078640000|2021-12-21 09:24:00|17365.06|17365.06|17366.83|17366.83|17366.83|17366.83|17365.06|17365.06|0
1640078660000|2021-12-21 09:24:20|17366.63|17366.63|17366.63|17366.63|17367.24|17367.24|17366.63|17366.63|0
1640078670000|2021-12-21 09:24:30|17365.19|17365.19|17365.19|17365.19|17365.19|17365.19|17365.19|17365.19|0
1640078680000|2021-12-21 09:24:40|17364.7|17364.7|17364.7|17364.7|17364.7|17364.7|17364.7|17364.7|0
1640078700000|2021-12-21 09:25:00|17365.19|17365.19|17365.19|17365.19|17365.19|17365.19|17365.19|17365.19|0
1640078720000|2021-12-21 09:25:20|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|17367.02|0
1640078730000|2021-12-21 09:25:30|17370.29|17370.29|17383.27|17383.27|17383.27|17383.27|17370.29|17370.29|0
1640078740000|2021-12-21 09:25:40|17384.08|17384.08|17384.7|17384.7|17385.72|17385.72|17384.08|17384.08|0
1640078750000|2021-12-21 09:25:50|17384.91|17384.91|17383.27|17383.27|17384.91|17384.91|17382.45|17382.45|0
1640078760000|2021-12-21 09:26:00|17384.09|17384.09|17383.88|17383.88|17384.09|17384.09|17383.88|17383.88|0
1640078770000|2021-12-21 09:26:10|17385.52|17385.52|17385.52|17385.52|17385.52|17385.52|17385.52|17385.52|0
1640078800000|2021-12-21 09:26:40|17386.86|17386.86|17387.08|17387.08|17387.08|17387.08|17386.86|17386.86|0
1640078810000|2021-12-21 09:26:50|17388.08|17388.08|17388.08|17388.08|17388.57|17388.57|17388.08|17388.08|0
1640078820000|2021-12-21 09:27:00|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|0
1640078830000|2021-12-21 09:27:10|17388.18|17388.18|17387.36|17387.36|17388.18|17388.18|17387.36|17387.36|0
1640078840000|2021-12-21 09:27:20|17386.86|17386.86|17387.98|17387.98|17387.98|17387.98|17386.86|17386.86|0
1640078880000|2021-12-21 09:28:00|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|17389.1|0
1640078890000|2021-12-21 09:28:10|17395.5|17395.5|17395.5|17395.5|17395.5|17395.5|17395.5|17395.5|0
1640078900000|2021-12-21 09:28:20|17394.94|17394.94|17397.81|17397.81|17397.81|17397.81|17394.94|17394.94|0
1640078910000|2021-12-21 09:28:30|17399.44|17399.44|17403.57|17403.57|17403.57|17403.57|17399.44|17399.44|0
1640078920000|2021-12-21 09:28:40|17404.57|17404.57|17405.32|17405.32|17406.24|17406.24|17403.95|17403.95|0
1640078930000|2021-12-21 09:28:50|17405.78|17405.78|17405.99|17405.99|17405.99|17405.99|17405.78|17405.78|0
1640078940000|2021-12-21 09:29:00|17406.4|17406.4|17407.1|17407.1|17407.1|17407.1|17406.4|17406.4|0
1640078950000|2021-12-21 09:29:10|17409.97|17409.97|17409.97|17409.97|17409.97|17409.97|17409.97|17409.97|0
1640078960000|2021-12-21 09:29:20|17409.56|17409.56|17409.56|17409.56|17409.56|17409.56|17409.56|17409.56|0
1640078970000|2021-12-21 09:29:30|17414.13|17414.13|17414.13|17414.13|17414.13|17414.13|17414.13|17414.13|0
1640078980000|2021-12-21 09:29:40|17415.77|17415.77|17418.83|17418.83|17418.83|17418.83|17414.33|17414.33|0
1640078990000|2021-12-21 09:29:50|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|17422.74|0
1640079020000|2021-12-21 09:30:20|17421.31|17421.31|17421.31|17421.31|17421.31|17421.31|17421.31|17421.31|0
1640079030000|2021-12-21 09:30:30|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|0
1640079040000|2021-12-21 09:30:40|17423.14|17423.14|17423.14|17423.14|17423.14|17423.14|17423.14|17423.14|0
1640079050000|2021-12-21 09:30:50|17423.35|17423.35|17424.26|17424.26|17424.26|17424.26|17423.35|17423.35|0
1640079080000|2021-12-21 09:31:20|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|17423.35|0
1640079090000|2021-12-21 09:31:30|17424.72|17424.72|17424.72|17424.72|17424.72|17424.72|17424.72|17424.72|0
1640079100000|2021-12-21 09:31:40|17423.8|17423.8|17416.64|17416.64|17423.8|17423.8|17416.64|17416.64|0
1640079110000|2021-12-21 09:31:50|17417.55|17417.55|17418.01|17418.01|17418.01|17418.01|17417.55|17417.55|0
1640079120000|2021-12-21 09:32:00|17416.89|17416.89|17416.89|17416.89|17416.89|17416.89|17416.89|17416.89|0
1640079150000|2021-12-21 09:32:30|17417.71|17417.71|17419.13|17419.13|17419.13|17419.13|17417.71|17417.71|0
1640079170000|2021-12-21 09:32:50|17418.72|17418.72|17410.35|17410.35|17418.72|17418.72|17406.05|17406.05|0
1640079180000|2021-12-21 09:33:00|17414.86|17414.86|17416.49|17416.49|17416.49|17416.49|17414.86|17414.86|0
1640079200000|2021-12-21 09:33:20|17418.13|17418.13|17422.38|17422.38|17422.38|17422.38|17416.69|17416.69|0
1640079210000|2021-12-21 09:33:30|17422.84|17422.84|17426.15|17426.15|17426.96|17426.96|17422.84|17422.84|0
1640079220000|2021-12-21 09:33:40|17426.35|17426.35|17426.15|17426.15|17426.35|17426.35|17424.72|17424.72|0
1640079230000|2021-12-21 09:33:50|17425.95|17425.95|17427.38|17427.38|17427.38|17427.38|17425.95|17425.95|0
1640079240000|2021-12-21 09:34:00|17429.26|17429.26|17446.23|17446.23|17446.23|17446.23|17429.26|17429.26|0
1640079250000|2021-12-21 09:34:10|17444.86|17444.86|17444.45|17444.45|17444.86|17444.86|17444.45|17444.45|0
1640079260000|2021-12-21 09:34:20|17446.18|17446.18|17446.18|17446.18|17446.18|17446.18|17446.18|17446.18|0
1640079270000|2021-12-21 09:34:30|17445.62|17445.62|17445.62|17445.62|17445.62|17445.62|17445.62|17445.62|0
1640079280000|2021-12-21 09:34:40|17444.19|17444.19|17438.66|17438.66|17444.19|17444.19|17437.42|17437.42|0
1640079290000|2021-12-21 09:34:50|17439.16|17439.16|17439.16|17439.16|17439.16|17439.16|17439.16|17439.16|0
1640079300000|2021-12-21 09:35:00|17437.72|17437.72|17423.85|17423.85|17437.72|17437.72|17423.85|17423.85|0
1640079310000|2021-12-21 09:35:10|17423.38|17423.38|17418.16|17418.16|17423.38|17423.38|17418.16|17418.16|0
1640079320000|2021-12-21 09:35:20|17420.04|17420.04|17420.98|17420.98|17420.98|17420.98|17420.04|17420.04|0
1640079330000|2021-12-21 09:35:30|17420.49|17420.49|17420.49|17420.49|17420.49|17420.49|17420.49|17420.49|0
1640079350000|2021-12-21 09:35:50|17423.23|17423.23|17417.84|17417.84|17424.96|17424.96|17417.84|17417.84|0
1640079360000|2021-12-21 09:36:00|17418.06|17418.06|17416.62|17416.62|17418.06|17418.06|17414.79|17414.79|0
1640079370000|2021-12-21 09:36:10|17416.01|17416.01|17415.58|17415.58|17416.99|17416.99|17414.12|17414.12|0
1640079380000|2021-12-21 09:36:20|17414.14|17414.14|17414.59|17414.59|17415.58|17415.58|17414.14|17414.14|0
1640079390000|2021-12-21 09:36:30|17416.22|17416.22|17417.04|17417.04|17417.04|17417.04|17416.22|17416.22|0
1640079400000|2021-12-21 09:36:40|17415.21|17415.21|17408.65|17408.65|17415.21|17415.21|17408.65|17408.65|0
1640079410000|2021-12-21 09:36:50|17407.83|17407.83|17408.84|17408.84|17409.76|17409.76|17407.01|17407.01|0
1640079420000|2021-12-21 09:37:00|17411.29|17411.29|17410.8|17410.8|17411.29|17411.29|17410.8|17410.8|0
1640079440000|2021-12-21 09:37:20|17409.8|17409.8|17409.8|17409.8|17409.8|17409.8|17409.8|17409.8|0
1640079470000|2021-12-21 09:37:50|17410.8|17410.8|17410.8|17410.8|17410.8|17410.8|17410.8|17410.8|0
1640079480000|2021-12-21 09:38:00|17411.71|17411.71|17418.59|17418.59|17418.59|17418.59|17410.6|17410.6|0
1640079490000|2021-12-21 09:38:10|17419.41|17419.41|17417.58|17417.58|17419.41|17419.41|17417.58|17417.58|0
1640079510000|2021-12-21 09:38:30|17416.46|17416.46|17417.3|17417.3|17418.29|17418.29|17416.46|17416.46|0
1640079530000|2021-12-21 09:38:50|17416.3|17416.3|17416.3|17416.3|17416.3|17416.3|17416.3|17416.3|0
1640079540000|2021-12-21 09:39:00|17415.39|17415.39|17415.39|17415.39|17415.39|17415.39|17415.39|17415.39|0
1640079550000|2021-12-21 09:39:10|17414.89|17414.89|17414.89|17414.89|17414.89|17414.89|17414.89|17414.89|0
1640079560000|2021-12-21 09:39:20|17413.48|17413.48|17412.19|17412.19|17413.48|17413.48|17412.19|17412.19|0
1640079570000|2021-12-21 09:39:30|17412.69|17412.69|17414.68|17414.68|17414.68|17414.68|17412.69|17412.69|0
1640079580000|2021-12-21 09:39:40|17413.26|17413.26|17411.41|17411.41|17413.26|17413.26|17407.13|17407.13|0
1640079590000|2021-12-21 09:39:50|17409.58|17409.58|17408.67|17408.67|17409.58|17409.58|17408.67|17408.67|0
1640079600000|2021-12-21 09:40:00|17411.41|17411.41|17411.41|17411.41|17411.41|17411.41|17410.5|17410.5|0
1640079610000|2021-12-21 09:40:10|17409.58|17409.58|17409.11|17409.11|17409.58|17409.58|17409.11|17409.11|0
1640079620000|2021-12-21 09:40:20|17410.03|17410.03|17399|17399|17410.03|17410.03|17399|17399|0
1640079630000|2021-12-21 09:40:30|17399.94|17399.94|17395.64|17395.64|17399.94|17399.94|17395.64|17395.64|0
1640079640000|2021-12-21 09:40:40|17393.96|17393.96|17389.98|17389.98|17393.96|17393.96|17389.98|17389.98|0
1640079650000|2021-12-21 09:40:50|17389.77|17389.77|17389.77|17389.77|17389.77|17389.77|17389.77|17389.77|0
1640079660000|2021-12-21 09:41:00|17388.86|17388.86|17387.23|17387.23|17389.97|17389.97|17387.23|17387.23|0
1640079670000|2021-12-21 09:41:10|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|17386.11|0
1640079680000|2021-12-21 09:41:20|17377.92|17377.92|17367.36|17367.36|17377.92|17377.92|17367.36|17367.36|0
1640079690000|2021-12-21 09:41:30|17366.25|17366.25|17366.25|17366.25|17366.25|17366.25|17366.25|17366.25|0
1640079700000|2021-12-21 09:41:40|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|17367.88|0
1640079720000|2021-12-21 09:42:00|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|17366.89|0
1640079740000|2021-12-21 09:42:20|17365.95|17365.95|17364.56|17364.56|17365.95|17365.95|17364.56|17364.56|0
1640079750000|2021-12-21 09:42:30|17365.48|17365.48|17364.86|17364.86|17365.48|17365.48|17364.86|17364.86|0
1640079780000|2021-12-21 09:43:00|17365.98|17365.98|17364.56|17364.56|17365.98|17365.98|17364.56|17364.56|0
1640079790000|2021-12-21 09:43:10|17365.03|17365.03|17365.95|17365.95|17365.95|17365.95|17365.03|17365.03|0
1640079800000|2021-12-21 09:43:20|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|17366.42|0
1640079820000|2021-12-21 09:43:40|17370.72|17370.72|17370.72|17370.72|17370.72|17370.72|17370.72|17370.72|0
1640079830000|2021-12-21 09:43:50|17380.39|17380.39|17384.25|17384.25|17384.25|17384.25|17380.39|17380.39|0
1640079850000|2021-12-21 09:44:10|17384.72|17384.72|17387.17|17387.17|17387.17|17387.17|17384.72|17384.72|0
1640079870000|2021-12-21 09:44:30|17389.4|17389.4|17398.17|17398.17|17398.17|17398.17|17389.4|17389.4|0
1640079880000|2021-12-21 09:44:40|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|17397.7|0
1640079890000|2021-12-21 09:44:50|17396.76|17396.76|17396.76|17396.76|17396.76|17396.76|17396.76|17396.76|0
1640079900000|2021-12-21 09:45:00|17397.23|17397.23|17396.41|17396.41|17397.23|17397.23|17396.41|17396.41|0
1640079910000|2021-12-21 09:45:10|17395.6|17395.6|17394.78|17394.78|17395.6|17395.6|17394.78|17394.78|0
1640079920000|2021-12-21 09:45:20|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|17393.84|0
1640079940000|2021-12-21 09:45:40|17392.4|17392.4|17390.37|17390.37|17393.84|17393.84|17390.37|17390.37|0
1640079950000|2021-12-21 09:45:50|17389.56|17389.56|17389.08|17389.08|17389.56|17389.56|17389.08|17389.08|0
1640079960000|2021-12-21 09:46:00|17389.9|17389.9|17387.85|17387.85|17390.72|17390.72|17387.85|17387.85|0
1640080000000|2021-12-21 09:46:40|17392.15|17392.15|17393.59|17393.59|17393.59|17393.59|17392.15|17392.15|0
1640080020000|2021-12-21 09:47:00|17395.26|17395.26|17395.1|17395.1|17398.47|17398.47|17395.1|17395.1|0
1640080030000|2021-12-21 09:47:10|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|17392.81|0
1640080070000|2021-12-21 09:47:50|17389.94|17389.94|17391.37|17391.37|17391.37|17391.37|17389.94|17389.94|0
1640080080000|2021-12-21 09:48:00|17392.29|17392.29|17392.29|17392.29|17392.29|17392.29|17392.29|17392.29|0
1640080100000|2021-12-21 09:48:20|17392.75|17392.75|17393.21|17393.21|17393.21|17393.21|17392.75|17392.75|0
1640080140000|2021-12-21 09:49:00|17394.7|17394.7|17394.7|17394.7|17394.7|17394.7|17394.7|17394.7|0
1640080150000|2021-12-21 09:49:10|17397.05|17397.05|17397.05|17397.05|17397.05|17397.05|17397.05|17397.05|0
1640080160000|2021-12-21 09:49:20|17397.55|17397.55|17394.68|17394.68|17397.55|17397.55|17394.68|17394.68|0
1640080190000|2021-12-21 09:49:50|17395.18|17395.18|17395.18|17395.18|17395.18|17395.18|17395.18|17395.18|0
1640080200000|2021-12-21 09:50:00|17393.74|17393.74|17387.07|17387.07|17393.74|17393.74|17387.07|17387.07|0
1640080230000|2021-12-21 09:50:30|17385.63|17385.63|17385.63|17385.63|17385.63|17385.63|17385.63|17385.63|0
1640080250000|2021-12-21 09:50:50|17384.64|17384.64|17380.48|17380.48|17385.63|17385.63|17380.48|17380.48|0
1640080260000|2021-12-21 09:51:00|17381.91|17381.91|17379.04|17379.04|17381.91|17381.91|17379.04|17379.04|0
1640080270000|2021-12-21 09:51:10|17380.48|17380.48|17380.48|17380.48|17380.48|17380.48|17380.48|17380.48|0
1640080280000|2021-12-21 09:51:20|17383.35|17383.35|17384.78|17384.78|17386.22|17386.22|17383.35|17383.35|0
1640080300000|2021-12-21 09:51:40|17384.31|17384.31|17384.31|17384.31|17384.31|17384.31|17384.31|17384.31|0
1640080310000|2021-12-21 09:51:50|17385.25|17385.25|17389.24|17389.24|17392.11|17392.11|17385.25|17385.25|0
1640080320000|2021-12-21 09:52:00|17387.8|17387.8|17387.8|17387.8|17387.8|17387.8|17387.8|17387.8|0
1640080340000|2021-12-21 09:52:20|17389.24|17389.24|17387.82|17387.82|17389.24|17389.24|17387.82|17387.82|0
1640080350000|2021-12-21 09:52:30|17388.29|17388.29|17389.24|17389.24|17389.24|17389.24|17388.29|17388.29|0
1640080360000|2021-12-21 09:52:40|17388.77|17388.77|17392.45|17392.45|17392.45|17392.45|17388.77|17388.77|0
1640080370000|2021-12-21 09:52:50|17391.02|17391.02|17411.14|17411.14|17411.14|17411.14|17391.02|17391.02|0
1640080390000|2021-12-21 09:53:10|17408.27|17408.27|17407.21|17407.21|17408.27|17408.27|17407.21|17407.21|0
1640080400000|2021-12-21 09:53:20|17406.27|17406.27|17406.27|17406.27|17406.27|17406.27|17406.27|17406.27|0
1640080410000|2021-12-21 09:53:30|17405.45|17405.45|17407.91|17407.91|17407.91|17407.91|17405.45|17405.45|0
1640080420000|2021-12-21 09:53:40|17408.38|17408.38|17408.38|17408.38|17408.38|17408.38|17408.38|17408.38|0
1640080440000|2021-12-21 09:54:00|17406.55|17406.55|17406.55|17406.55|17406.55|17406.55|17406.55|17406.55|0
1640080450000|2021-12-21 09:54:10|17407.92|17407.92|17407.92|17407.92|17407.92|17407.92|17407.92|17407.92|0
1640080460000|2021-12-21 09:54:20|17405.69|17405.69|17404.57|17404.57|17405.69|17405.69|17404.57|17404.57|0
1640080470000|2021-12-21 09:54:30|17402.94|17402.94|17403.28|17403.28|17403.75|17403.75|17402.94|17402.94|0
1640080480000|2021-12-21 09:54:40|17402.87|17402.87|17402.87|17402.87|17402.87|17402.87|17402.87|17402.87|0
1640080490000|2021-12-21 09:54:50|17401.76|17401.76|17401.76|17401.76|17401.76|17401.76|17401.76|17401.76|0
1640080500000|2021-12-21 09:55:00|17400.94|17400.94|17395.4|17395.4|17400.94|17400.94|17393.57|17393.57|0
1640080510000|2021-12-21 09:55:10|17396.21|17396.21|17395.72|17395.72|17396.21|17396.21|17395.72|17395.72|0
1640080530000|2021-12-21 09:55:30|17394.28|17394.28|17394.28|17394.28|17394.28|17394.28|17394.28|17394.28|0
1640080550000|2021-12-21 09:55:50|17393.79|17393.79|17393.79|17393.79|17393.79|17393.79|17393.79|17393.79|0
1640080560000|2021-12-21 09:56:00|17394.26|17394.26|17394.26|17394.26|17394.26|17394.26|17394.26|17394.26|0
1640080570000|2021-12-21 09:56:10|17393.79|17393.79|17390.32|17390.32|17393.79|17393.79|17390.32|17390.32|0
1640080580000|2021-12-21 09:56:20|17392.77|17392.77|17391.81|17391.81|17392.77|17392.77|17390.86|17390.86|0
1640080590000|2021-12-21 09:56:30|17391.19|17391.19|17384.14|17384.14|17391.19|17391.19|17384.14|17384.14|0
1640080600000|2021-12-21 09:56:40|17384.95|17384.95|17382.21|17382.21|17384.95|17384.95|17382.21|17382.21|0
1640080610000|2021-12-21 09:56:50|17381.29|17381.29|17382.21|17382.21|17382.21|17382.21|17379.47|17379.47|0
1640080620000|2021-12-21 09:57:00|17381.65|17381.65|17381.65|17381.65|17381.65|17381.65|17381.65|17381.65|0
1640080630000|2021-12-21 09:57:10|17384.39|17384.39|17384.39|17384.39|17384.39|17384.39|17384.39|17384.39|0
1640080660000|2021-12-21 09:57:40|17383.48|17383.48|17382.07|17382.07|17383.48|17383.48|17382.07|17382.07|0
1640080680000|2021-12-21 09:58:00|17381.15|17381.15|17381.15|17381.15|17381.15|17381.15|17381.15|17381.15|0
1640080690000|2021-12-21 09:58:10|17379.32|17379.32|17379.32|17379.32|17379.32|17379.32|17379.32|17379.32|0
1640080720000|2021-12-21 09:58:40|17377.95|17377.95|17377.95|17377.95|17377.95|17377.95|17377.95|17377.95|0
1640080740000|2021-12-21 09:59:00|17375.12|17375.12|17361.4|17361.4|17375.12|17375.12|17361.4|17361.4|0
1640080750000|2021-12-21 09:59:10|17360.58|17360.58|17363.43|17363.43|17363.43|17363.43|17360.58|17360.58|0
1640080760000|2021-12-21 09:59:20|17362.4|17362.4|17357.49|17357.49|17363.01|17363.01|17357.49|17357.49|0
1640080770000|2021-12-21 09:59:30|17353.21|17353.21|17351.92|17351.92|17353.34|17353.34|17351.45|17351.45|0
1640080800000|2021-12-21 10:00:00|17353.04|17353.04|17353.5|17353.5|17353.5|17353.5|17353.04|17353.04|0
1640080810000|2021-12-21 10:00:10|17354.44|17354.44|17354.44|17354.44|17354.44|17354.44|17354.44|17354.44|0
1640080830000|2021-12-21 10:00:30|17353.03|17353.03|17353.03|17353.03|17353.03|17353.03|17353.03|17353.03|0
1640080840000|2021-12-21 10:00:40|17350.16|17350.16|17348.73|17348.73|17351.6|17351.6|17348.73|17348.73|0
1640080860000|2021-12-21 10:01:00|17350.16|17350.16|17349.35|17349.35|17350.16|17350.16|17349.35|17349.35|0
1640080870000|2021-12-21 10:01:10|17347.85|17347.85|17347.36|17347.36|17347.85|17347.85|17347.36|17347.36|0
1640080890000|2021-12-21 10:01:30|17347.56|17347.56|17347.56|17347.56|17347.56|17347.56|17347.56|17347.56|0
1640080900000|2021-12-21 10:01:40|17346.62|17346.62|17346.62|17346.62|17346.62|17346.62|17346.62|17346.62|0
1640080910000|2021-12-21 10:01:50|17344.79|17344.79|17343.06|17343.06|17344.79|17344.79|17343.06|17343.06|0
1640080950000|2021-12-21 10:02:30|17340.19|17340.19|17337.32|17337.32|17340.19|17340.19|17337.32|17337.32|0
1640080990000|2021-12-21 10:03:10|17338.14|17338.14|17337.23|17337.23|17338.14|17338.14|17337.23|17337.23|0
1640081000000|2021-12-21 10:03:20|17337.72|17337.72|17337.72|17337.72|17337.72|17337.72|17337.72|17337.72|0
1640081010000|2021-12-21 10:03:30|17337.05|17337.05|17337.05|17337.05|17337.05|17337.05|17337.05|17337.05|0
1640081020000|2021-12-21 10:03:40|17339.92|17339.92|17338.49|17338.49|17341.36|17341.36|17338.49|17338.49|0
1640081030000|2021-12-21 10:03:50|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|17338.26|0
1640081050000|2021-12-21 10:04:10|17337.45|17337.45|17337.45|17337.45|17337.45|17337.45|17337.45|17337.45|0
1640081060000|2021-12-21 10:04:20|17338.88|17338.88|17336.01|17336.01|17338.88|17338.88|17336.01|17336.01|0
1640081070000|2021-12-21 10:04:30|17336.83|17336.83|17337.65|17337.65|17337.65|17337.65|17336.83|17336.83|0
1640081080000|2021-12-21 10:04:40|17337.15|17337.15|17330.12|17330.12|17337.15|17337.15|17330.12|17330.12|0
1640081100000|2021-12-21 10:05:00|17329.89|17329.89|17329.89|17329.89|17329.89|17329.89|17329.89|17329.89|0
1640081110000|2021-12-21 10:05:10|17325.59|17325.59|17321.7|17321.7|17325.59|17325.59|17321.7|17321.7|0
1640081130000|2021-12-21 10:05:30|17320.89|17320.89|17320.89|17320.89|17320.89|17320.89|17320.89|17320.89|0
1640081150000|2021-12-21 10:05:50|17318.14|17318.14|17318.14|17318.14|17318.14|17318.14|17318.14|17318.14|0
1640081160000|2021-12-21 10:06:00|17315.32|17315.32|17315.59|17315.59|17315.79|17315.79|17314.15|17314.15|0
1640081170000|2021-12-21 10:06:10|17315.36|17315.36|17314.55|17314.55|17315.36|17315.36|17314.55|17314.55|0
1640081180000|2021-12-21 10:06:20|17312.66|17312.66|17311.72|17311.72|17312.66|17312.66|17311.72|17311.72|0
1640081190000|2021-12-21 10:06:30|17310.9|17310.9|17304.46|17304.46|17310.9|17310.9|17304.46|17304.46|0
1640081200000|2021-12-21 10:06:40|17301.72|17301.72|17300.8|17300.8|17301.72|17301.72|17300.8|17300.8|0
1640081240000|2021-12-21 10:07:20|17299.99|17299.99|17299.99|17299.99|17299.99|17299.99|17299.99|17299.99|0
1640081250000|2021-12-21 10:07:30|17297.28|17297.28|17296.93|17296.93|17297.28|17297.28|17295.05|17295.05|0
1640081280000|2021-12-21 10:08:00|17294.06|17294.06|17294.47|17294.47|17294.47|17294.47|17294.06|17294.06|0
1640081290000|2021-12-21 10:08:10|17292.02|17292.02|17289.79|17289.79|17292.02|17292.02|17289.79|17289.79|0
1640081300000|2021-12-21 10:08:20|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|17285.89|0
1640081320000|2021-12-21 10:08:40|17280.15|17280.15|17280.15|17280.15|17280.15|17280.15|17280.15|17280.15|0
1640081330000|2021-12-21 10:08:50|17279.68|17279.68|17288.06|17288.06|17288.06|17288.06|17279.68|17279.68|0
1640081360000|2021-12-21 10:09:20|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|0
1640081370000|2021-12-21 10:09:30|17290.19|17290.19|17290.66|17290.66|17290.66|17290.66|17290.19|17290.19|0
1640081390000|2021-12-21 10:09:50|17290.22|17290.22|17289.28|17289.28|17290.22|17290.22|17289.28|17289.28|0
1640081400000|2021-12-21 10:10:00|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|17287.84|0
1640081410000|2021-12-21 10:10:10|17286.73|17286.73|17286.73|17286.73|17286.73|17286.73|17286.73|17286.73|0
1640081420000|2021-12-21 10:10:20|17286.5|17286.5|17274.91|17274.91|17286.5|17286.5|17274.91|17274.91|0
1640081430000|2021-12-21 10:10:30|17273.97|17273.97|17274.19|17274.19|17274.19|17274.19|17273.97|17273.97|0
1640081440000|2021-12-21 10:10:40|17275.13|17275.13|17273.76|17273.76|17275.13|17275.13|17273.76|17273.76|0
1640081450000|2021-12-21 10:10:50|17273.98|17273.98|17273.98|17273.98|17273.98|17273.98|17273.98|17273.98|0
1640081460000|2021-12-21 10:11:00|17272.15|17272.15|17271.93|17271.93|17272.15|17272.15|17271.93|17271.93|0
1640081480000|2021-12-21 10:11:20|17271.43|17271.43|17266.55|17266.55|17271.43|17271.43|17266.55|17266.55|0
1640081500000|2021-12-21 10:11:40|17264.87|17264.87|17263.93|17263.93|17264.87|17264.87|17262.43|17262.43|0
1640081510000|2021-12-21 10:11:50|17263.37|17263.37|17271.02|17271.02|17272.45|17272.45|17262.93|17262.93|0
1640081520000|2021-12-21 10:12:00|17269.58|17269.58|17273.39|17273.39|17273.39|17273.39|17269.58|17269.58|0
1640081530000|2021-12-21 10:12:10|17273.86|17273.86|17282.11|17282.11|17282.11|17282.11|17273.86|17273.86|0
1640081540000|2021-12-21 10:12:20|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|17283.02|0
1640081560000|2021-12-21 10:12:40|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|17283.96|0
1640081570000|2021-12-21 10:12:50|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|17283.74|0
1640081580000|2021-12-21 10:13:00|17284.65|17284.65|17284.65|17284.65|17284.65|17284.65|17284.65|17284.65|0
1640081600000|2021-12-21 10:13:20|17283.84|17283.84|17282.61|17282.61|17284.25|17284.25|17281.8|17281.8|0
1640081620000|2021-12-21 10:13:40|17281.2|17281.2|17282.14|17282.14|17282.14|17282.14|17281.2|17281.2|0
1640081630000|2021-12-21 10:13:50|17279.91|17279.91|17281.2|17281.2|17281.67|17281.67|17279.91|17279.91|0
1640081640000|2021-12-21 10:14:00|17282.14|17282.14|17282.14|17282.14|17282.14|17282.14|17282.14|17282.14|0
1640081650000|2021-12-21 10:14:10|17281.67|17281.67|17284.84|17284.84|17284.84|17284.84|17281.67|17281.67|0
1640081660000|2021-12-21 10:14:20|17283.41|17283.41|17293.58|17293.58|17293.58|17293.58|17283.41|17283.41|0
1640081670000|2021-12-21 10:14:30|17292.76|17292.76|17292.76|17292.76|17292.76|17292.76|17292.76|17292.76|0
1640081680000|2021-12-21 10:14:40|17293.58|17293.58|17293.58|17293.58|17293.58|17293.58|17293.58|17293.58|0
1640081690000|2021-12-21 10:14:50|17295.94|17295.94|17295.94|17295.94|17295.94|17295.94|17295.94|17295.94|0
1640081700000|2021-12-21 10:15:00|17295.02|17295.02|17295.93|17295.93|17295.93|17295.93|17295.02|17295.02|0
1640081720000|2021-12-21 10:15:20|17296.85|17296.85|17297.77|17297.77|17297.77|17297.77|17296.85|17296.85|0
1640081730000|2021-12-21 10:15:30|17299.59|17299.59|17299.59|17299.59|17299.59|17299.59|17299.59|17299.59|0
1640081740000|2021-12-21 10:15:40|17296.77|17296.77|17296.77|17296.77|17296.77|17296.77|17296.77|17296.77|0
1640081760000|2021-12-21 10:16:00|17297.24|17297.24|17297.71|17297.71|17297.71|17297.71|17297.24|17297.24|0
1640081770000|2021-12-21 10:16:10|17294.97|17294.97|17294.97|17294.97|17294.97|17294.97|17294.97|17294.97|0
1640081800000|2021-12-21 10:16:40|17295.17|17295.17|17296.66|17296.66|17296.66|17296.66|17295.17|17295.17|0
1640081810000|2021-12-21 10:16:50|17298.3|17298.3|17298.3|17298.3|17298.3|17298.3|17298.3|17298.3|0
1640081820000|2021-12-21 10:17:00|17298.97|17298.97|17303.54|17303.54|17303.54|17303.54|17298.97|17298.97|0
1640081830000|2021-12-21 10:17:10|17302.11|17302.11|17303.54|17303.54|17304.98|17304.98|17302.11|17302.11|0
1640081850000|2021-12-21 10:17:30|17303.07|17303.07|17302.6|17302.6|17303.07|17303.07|17302.6|17302.6|0
1640081860000|2021-12-21 10:17:40|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|17303.51|0
1640081880000|2021-12-21 10:18:00|17304.33|17304.33|17304.33|17304.33|17304.33|17304.33|17304.33|17304.33|0
1640081900000|2021-12-21 10:18:20|17304.95|17304.95|17304.95|17304.95|17304.95|17304.95|17304.95|17304.95|0
1640081920000|2021-12-21 10:18:40|17306.38|17306.38|17306.38|17306.38|17306.38|17306.38|17306.38|17306.38|0
1640081940000|2021-12-21 10:19:00|17304.95|17304.95|17303.51|17303.51|17304.95|17304.95|17303.51|17303.51|0
1640081960000|2021-12-21 10:19:20|17304.33|17304.33|17304.33|17304.33|17304.33|17304.33|17304.33|17304.33|0
1640081970000|2021-12-21 10:19:30|17305.74|17305.74|17305.74|17305.74|17305.74|17305.74|17305.74|17305.74|0
1640081980000|2021-12-21 10:19:40|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|17306.66|0
1640081990000|2021-12-21 10:19:50|17308.09|17308.09|17310.8|17310.8|17310.8|17310.8|17308.09|17308.09|0
1640082000000|2021-12-21 10:20:00|17313.25|17313.25|17314.15|17314.15|17314.15|17314.15|17313.25|17313.25|0
1640082010000|2021-12-21 10:20:10|17315.58|17315.58|17315.58|17315.58|17315.58|17315.58|17315.58|17315.58|0
1640082020000|2021-12-21 10:20:20|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|17316.04|0
1640082040000|2021-12-21 10:20:40|17322.18|17322.18|17320.76|17320.76|17322.18|17322.18|17320.76|17320.76|0
1640082060000|2021-12-21 10:21:00|17322.4|17322.4|17322.4|17322.4|17322.4|17322.4|17322.4|17322.4|0
1640082080000|2021-12-21 10:21:20|17321.93|17321.93|17327.41|17327.41|17327.41|17327.41|17321.93|17321.93|0
1640082100000|2021-12-21 10:21:40|17327.86|17327.86|17328.08|17328.08|17328.08|17328.08|17327.86|17327.86|0
1640082110000|2021-12-21 10:21:50|17329.08|17329.08|17329.49|17329.49|17329.49|17329.49|17329.08|17329.08|0
1640082120000|2021-12-21 10:22:00|17330.43|17330.43|17333.44|17333.44|17333.96|17333.96|17330.43|17330.43|0
1640082130000|2021-12-21 10:22:10|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|17332.98|0
1640082140000|2021-12-21 10:22:20|17333.8|17333.8|17333.8|17333.8|17333.8|17333.8|17333.8|17333.8|0
1640082160000|2021-12-21 10:22:40|17335.23|17335.23|17336.15|17336.15|17336.15|17336.15|17335.23|17335.23|0
1640082190000|2021-12-21 10:23:10|17341.64|17341.64|17341.64|17341.64|17341.64|17341.64|17341.64|17341.64|0
1640082220000|2021-12-21 10:23:40|17343.52|17343.52|17343.52|17343.52|17343.52|17343.52|17343.52|17343.52|0
1640082230000|2021-12-21 10:23:50|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|17348.54|0
1640082240000|2021-12-21 10:24:00|17349.46|17349.46|17350.37|17350.37|17351.81|17351.81|17349.46|17349.46|0
1640082250000|2021-12-21 10:24:10|17351.32|17351.32|17359.78|17359.78|17359.78|17359.78|17351.32|17351.32|0
1640082260000|2021-12-21 10:24:20|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|17363.47|0
1640082290000|2021-12-21 10:24:50|17365.95|17365.95|17393.01|17393.01|17394.13|17394.13|17365.95|17365.95|0
1640082300000|2021-12-21 10:25:00|17394.39|17394.39|17383.27|17383.27|17394.39|17394.39|17383.27|17383.27|0
1640082310000|2021-12-21 10:25:10|17384.68|17384.68|17385.68|17385.68|17386.17|17386.17|17384.68|17384.68|0
1640082320000|2021-12-21 10:25:20|17384.73|17384.73|17383.8|17383.8|17385.23|17385.23|17383.8|17383.8|0
1640082330000|2021-12-21 10:25:30|17383.3|17383.3|17382.8|17382.8|17383.3|17383.3|17382.8|17382.8|0
1640082340000|2021-12-21 10:25:40|17384.24|17384.24|17384.24|17384.24|17384.24|17384.24|17384.24|17384.24|0
1640082350000|2021-12-21 10:25:50|17385.65|17385.65|17385.65|17385.65|17385.65|17385.65|17385.65|17385.65|0
1640082360000|2021-12-21 10:26:00|17384.22|17384.22|17384.22|17384.22|17384.22|17384.22|17384.22|17384.22|0
1640082370000|2021-12-21 10:26:10|17383.39|17383.39|17381.95|17381.95|17383.39|17383.39|17381.95|17381.95|0
1640082380000|2021-12-21 10:26:20|17380.54|17380.54|17378.43|17378.43|17380.54|17380.54|17378.43|17378.43|0
1640082390000|2021-12-21 10:26:30|17374.78|17374.78|17374.78|17374.78|17374.78|17374.78|17374.78|17374.78|0
1640082410000|2021-12-21 10:26:50|17373.86|17373.86|17372.74|17372.74|17373.86|17373.86|17372.74|17372.74|0
1640082420000|2021-12-21 10:27:00|17374.17|17374.17|17377.13|17377.13|17377.65|17377.65|17373.21|17373.21|0
1640082430000|2021-12-21 10:27:10|17377.59|17377.59|17376.47|17376.47|17377.59|17377.59|17376.47|17376.47|0
1640082480000|2021-12-21 10:28:00|17377.39|17377.39|17372.87|17372.87|17377.39|17377.39|17372.87|17372.87|0
1640082490000|2021-12-21 10:28:10|17371.88|17371.88|17371.88|17371.88|17371.88|17371.88|17371.88|17371.88|0
1640082500000|2021-12-21 10:28:20|17371.42|17371.42|17369.78|17369.78|17371.42|17371.42|17369.78|17369.78|0
1640082510000|2021-12-21 10:28:30|17369.33|17369.33|17368.9|17368.9|17369.37|17369.37|17368.9|17368.9|0
1640082520000|2021-12-21 10:28:40|17368.44|17368.44|17368.44|17368.44|17368.44|17368.44|17368.44|17368.44|0
1640082530000|2021-12-21 10:28:50|17367.5|17367.5|17367.5|17367.5|17367.5|17367.5|17367.5|17367.5|0
1640082540000|2021-12-21 10:29:00|17367.96|17367.96|17367.96|17367.96|17367.96|17367.96|17367.96|17367.96|0
1640082550000|2021-12-21 10:29:10|17368.88|17368.88|17367.66|17367.66|17369.33|17369.33|17367.66|17367.66|0
1640082560000|2021-12-21 10:29:20|17366.72|17366.72|17366.72|17366.72|17366.72|17366.72|17366.72|17366.72|0
1640082580000|2021-12-21 10:29:40|17367.34|17367.34|17367.34|17367.34|17367.34|17367.34|17367.34|17367.34|0
1640082600000|2021-12-21 10:30:00|17368.75|17368.75|17368.75|17368.75|17368.75|17368.75|17368.75|17368.75|0
1640082620000|2021-12-21 10:30:20|17368.28|17368.28|17368.28|17368.28|17368.28|17368.28|17368.28|17368.28|0
1640082630000|2021-12-21 10:30:30|17369.91|17369.91|17369.91|17369.91|17369.91|17369.91|17369.91|17369.91|0
1640082640000|2021-12-21 10:30:40|17368.5|17368.5|17368.5|17368.5|17368.5|17368.5|17368.5|17368.5|0
1640082680000|2021-12-21 10:31:20|17367.06|17367.06|17365.24|17365.24|17367.06|17367.06|17365.24|17365.24|0
1640082690000|2021-12-21 10:31:30|17367.12|17367.12|17367.12|17367.12|17367.12|17367.12|17367.12|17367.12|0
1640082700000|2021-12-21 10:31:40|17369.86|17369.86|17369.86|17369.86|17369.86|17369.86|17369.86|17369.86|0
1640082710000|2021-12-21 10:31:50|17370.78|17370.78|17370.78|17370.78|17372.41|17372.41|17370.78|17370.78|0
1640082730000|2021-12-21 10:32:10|17369.84|17369.84|17366.91|17366.91|17369.84|17369.84|17366.91|17366.91|0
1640082760000|2021-12-21 10:32:40|17365.28|17365.28|17364.82|17364.82|17365.28|17365.28|17364.82|17364.82|0
1640082780000|2021-12-21 10:33:00|17365.64|17365.64|17359.33|17359.33|17365.64|17365.64|17359.33|17359.33|0
1640082790000|2021-12-21 10:33:10|17358.33|17358.33|17358.33|17358.33|17358.33|17358.33|17358.33|17358.33|0
1640082800000|2021-12-21 10:33:20|17357.22|17357.22|17355.58|17355.58|17357.22|17357.22|17355.58|17355.58|0
1640082810000|2021-12-21 10:33:30|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|17355.09|0
1640082820000|2021-12-21 10:33:40|17354.53|17354.53|17354.53|17354.53|17354.53|17354.53|17354.53|17354.53|0
1640082830000|2021-12-21 10:33:50|17353.09|17353.09|17351.26|17351.26|17353.09|17353.09|17351.26|17351.26|0
1640082850000|2021-12-21 10:34:10|17350.35|17350.35|17350.35|17350.35|17350.35|17350.35|17350.35|17350.35|0
1640082860000|2021-12-21 10:34:20|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|17348.92|0
1640082870000|2021-12-21 10:34:30|17348.44|17348.44|17348.44|17348.44|17348.44|17348.44|17348.44|17348.44|0
1640082880000|2021-12-21 10:34:40|17346.56|17346.56|17347.03|17347.03|17347.03|17347.03|17346.09|17346.09|0
1640082890000|2021-12-21 10:34:50|17346.12|17346.12|17346.12|17346.12|17346.12|17346.12|17346.12|17346.12|0
1640082900000|2021-12-21 10:35:00|17345.3|17345.3|17343.86|17343.86|17345.3|17345.3|17343.86|17343.86|0
1640082920000|2021-12-21 10:35:20|17344.33|17344.33|17347.2|17347.2|17347.2|17347.2|17344.33|17344.33|0
1640082960000|2021-12-21 10:36:00|17349.03|17349.03|17347.87|17347.87|17349.5|17349.5|17347.87|17347.87|0
1640082980000|2021-12-21 10:36:20|17348.78|17348.78|17348.78|17348.78|17348.78|17348.78|17348.78|17348.78|0
1640083020000|2021-12-21 10:37:00|17349.25|17349.25|17349.62|17349.62|17349.62|17349.62|17348.36|17348.36|0
1640083030000|2021-12-21 10:37:10|17349.16|17349.16|17351.55|17351.55|17351.55|17351.55|17349.16|17349.16|0
1640083100000|2021-12-21 10:38:20|17351.08|17351.08|17348.98|17348.98|17351.08|17351.08|17348.98|17348.98|0
1640083150000|2021-12-21 10:39:10|17347.15|17347.15|17346.64|17346.64|17347.59|17347.59|17346.64|17346.64|0
1640083170000|2021-12-21 10:39:30|17347.58|17347.58|17349.41|17349.41|17349.41|17349.41|17347.58|17347.58|0
1640083200000|2021-12-21 10:40:00|17351.04|17351.04|17358.53|17358.53|17358.53|17358.53|17351.04|17351.04|0
1640083210000|2021-12-21 10:40:10|17359.01|17359.01|17361.2|17361.2|17361.2|17361.2|17359.01|17359.01|0
1640083220000|2021-12-21 10:40:20|17361.87|17361.87|17361.87|17361.87|17361.87|17361.87|17361.87|17361.87|0
1640083230000|2021-12-21 10:40:30|17365.13|17365.13|17365.6|17365.6|17365.6|17365.6|17365.13|17365.13|0
1640083270000|2021-12-21 10:41:10|17367.04|17367.04|17365.6|17365.6|17367.04|17367.04|17365.6|17365.6|0
1640083360000|2021-12-21 10:42:40|17368.35|17368.35|17368.35|17368.35|17368.35|17368.35|17368.35|17368.35|0
1640083380000|2021-12-21 10:43:00|17367.41|17367.41|17368.35|17368.35|17368.35|17368.35|17367.41|17367.41|0
1640083400000|2021-12-21 10:43:20|17367.41|17367.41|17367.41|17367.41|17367.41|17367.41|17367.41|17367.41|0
1640083410000|2021-12-21 10:43:30|17366.46|17366.46|17366.44|17366.44|17367.41|17367.41|17366.44|17366.44|0
1640083420000|2021-12-21 10:43:40|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|17363.69|0
1640083440000|2021-12-21 10:44:00|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|17362.75|0
1640083450000|2021-12-21 10:44:10|17362.29|17362.29|17362.29|17362.29|17362.29|17362.29|17362.29|17362.29|0
1640083470000|2021-12-21 10:44:30|17361.38|17361.38|17360.91|17360.91|17361.38|17361.38|17360.91|17360.91|0
1640083500000|2021-12-21 10:45:00|17360.09|17360.09|17361.01|17361.01|17361.01|17361.01|17360.09|17360.09|0
1640083540000|2021-12-21 10:45:40|17360.55|17360.55|17360.55|17360.55|17360.55|17360.55|17360.55|17360.55|0
1640083550000|2021-12-21 10:45:50|17360.08|17360.08|17358.25|17358.25|17360.08|17360.08|17358.25|17358.25|0
1640083560000|2021-12-21 10:46:00|17359.68|17359.68|17352.71|17352.71|17359.68|17359.68|17352.71|17352.71|0
1640083570000|2021-12-21 10:46:10|17349.89|17349.89|17349.89|17349.89|17349.89|17349.89|17349.89|17349.89|0
1640083610000|2021-12-21 10:46:50|17349.43|17349.43|17349.43|17349.43|17349.43|17349.43|17349.43|17349.43|0
1640083620000|2021-12-21 10:47:00|17346.56|17346.56|17348|17348|17348|17348|17346.56|17346.56|0
1640083640000|2021-12-21 10:47:20|17346.58|17346.58|17342.4|17342.4|17346.58|17346.58|17342.4|17342.4|0
1640083670000|2021-12-21 10:47:50|17343.35|17343.35|17343.35|17343.35|17343.35|17343.35|17343.35|17343.35|0
1640083690000|2021-12-21 10:48:10|17343.84|17343.84|17342.85|17342.85|17343.84|17343.84|17342.85|17342.85|0
1640083700000|2021-12-21 10:48:20|17347.15|17347.15|17347.15|17347.15|17347.15|17347.15|17347.15|17347.15|0
1640083710000|2021-12-21 10:48:30|17349.6|17349.6|17350.08|17350.08|17350.08|17350.08|17349.6|17349.6|0
1640083720000|2021-12-21 10:48:40|17352.38|17352.38|17352.38|17352.38|17352.38|17352.38|17352.38|17352.38|0
1640083750000|2021-12-21 10:49:10|17353.19|17353.19|17359.8|17359.8|17359.8|17359.8|17353.19|17353.19|0
1640083760000|2021-12-21 10:49:20|17361.24|17361.24|17361.24|17361.24|17361.24|17361.24|17361.24|17361.24|0
1640083770000|2021-12-21 10:49:30|17364.1|17364.1|17364.1|17364.1|17364.1|17364.1|17364.1|17364.1|0
1640083800000|2021-12-21 10:50:00|17365.02|17365.02|17365.02|17365.02|17365.02|17365.02|17365.02|17365.02|0
1640083810000|2021-12-21 10:50:10|17368.83|17368.83|17379.09|17379.09|17379.55|17379.55|17368.83|17368.83|0
1640083830000|2021-12-21 10:50:30|17377.66|17377.66|17374.79|17374.79|17377.66|17377.66|17374.79|17374.79|0
1640083850000|2021-12-21 10:50:50|17373.67|17373.67|17374.5|17374.5|17374.5|17374.5|17373.67|17373.67|0
1640083860000|2021-12-21 10:51:00|17376.35|17376.35|17376.35|17376.35|17376.35|17376.35|17376.35|17376.35|0
1640083920000|2021-12-21 10:52:00|17377.26|17377.26|17375.42|17375.42|17377.26|17377.26|17375.42|17375.42|0
1640083940000|2021-12-21 10:52:20|17372.95|17372.95|17372.95|17372.95|17372.95|17372.95|17372.95|17372.95|0
1640083950000|2021-12-21 10:52:30|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|0
1640083980000|2021-12-21 10:53:00|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|0
1640084010000|2021-12-21 10:53:30|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|17370.08|0
1640084040000|2021-12-21 10:54:00|17369.17|17369.17|17369.17|17369.17|17369.17|17369.17|17369.17|17369.17|0
1640084050000|2021-12-21 10:54:10|17369.64|17369.64|17373.68|17373.68|17373.68|17373.68|17369.64|17369.64|0
1640084080000|2021-12-21 10:54:40|17374.5|17374.5|17374.04|17374.04|17374.5|17374.5|17374.04|17374.04|0
1640084090000|2021-12-21 10:54:50|17376.49|17376.49|17376.49|17376.49|17376.49|17376.49|17376.49|17376.49|0
1640084100000|2021-12-21 10:55:00|17377.32|17377.32|17375.9|17375.9|17377.32|17377.32|17375.9|17375.9|0
1640084110000|2021-12-21 10:55:10|17377.32|17377.32|17377.32|17377.32|17377.32|17377.32|17377.32|17377.32|0
1640084130000|2021-12-21 10:55:30|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|17375.68|0
1640084140000|2021-12-21 10:55:40|17374.05|17374.05|17374.05|17374.05|17374.05|17374.05|17374.05|17374.05|0
1640084180000|2021-12-21 10:56:20|17373.59|17373.59|17371.18|17371.18|17374.96|17374.96|17371.18|17371.18|0
1640084220000|2021-12-21 10:57:00|17374.84|17374.84|17375.56|17375.56|17376.47|17376.47|17374.84|17374.84|0
1640084240000|2021-12-21 10:57:20|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|0
1640084260000|2021-12-21 10:57:40|17378.3|17378.3|17383.4|17383.4|17383.4|17383.4|17378.3|17378.3|0
1640084270000|2021-12-21 10:57:50|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|17381.97|0
1640084300000|2021-12-21 10:58:20|17383.52|17383.52|17383.52|17383.52|17383.52|17383.52|17383.52|17383.52|0
1640084310000|2021-12-21 10:58:30|17386.26|17386.26|17387.7|17387.7|17387.7|17387.7|17386.26|17386.26|0
1640084320000|2021-12-21 10:58:40|17386.26|17386.26|17386.26|17386.26|17386.26|17386.26|17386.26|17386.26|0
1640084370000|2021-12-21 10:59:30|17384.67|17384.67|17383.26|17383.26|17384.67|17384.67|17383.26|17383.26|0
1640084380000|2021-12-21 10:59:40|17379.6|17379.6|17380.52|17380.52|17380.52|17380.52|17379.6|17379.6|0
1640084420000|2021-12-21 11:00:20|17381.93|17381.93|17383.34|17383.34|17383.34|17383.34|17381.93|17381.93|0
1640084450000|2021-12-21 11:00:50|17384.78|17384.78|17384.78|17384.78|17384.78|17384.78|17384.78|17384.78|0
1640084480000|2021-12-21 11:01:20|17383.84|17383.84|17382.58|17382.58|17383.84|17383.84|17382.58|17382.58|0
1640084490000|2021-12-21 11:01:30|17382.11|17382.11|17382.11|17382.11|17382.11|17382.11|17382.11|17382.11|0
1640084530000|2021-12-21 11:02:10|17381.16|17381.16|17381.16|17381.16|17381.16|17381.16|17381.16|17381.16|0
1640084540000|2021-12-21 11:02:20|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|17380.67|0
1640084620000|2021-12-21 11:03:40|17382.34|17382.34|17383.46|17383.46|17383.46|17383.46|17382.34|17382.34|0
1640084630000|2021-12-21 11:03:50|17384.37|17384.37|17384.84|17384.84|17384.84|17384.84|17384.37|17384.37|0
1640084640000|2021-12-21 11:04:00|17383.41|17383.41|17383.41|17383.41|17383.41|17383.41|17383.41|17383.41|0
1640084650000|2021-12-21 11:04:10|17384.9|17384.9|17385.81|17385.81|17385.81|17385.81|17384.9|17384.9|0
1640084660000|2021-12-21 11:04:20|17385.61|17385.61|17385.11|17385.11|17385.61|17385.61|17385.11|17385.11|0
1640084670000|2021-12-21 11:04:30|17384.08|17384.08|17384.08|17384.08|17384.08|17384.08|17384.08|17384.08|0
1640084680000|2021-12-21 11:04:40|17383.61|17383.61|17383.61|17383.61|17383.61|17383.61|17383.61|17383.61|0
1640084690000|2021-12-21 11:04:50|17383.14|17383.14|17384.55|17384.55|17384.55|17384.55|17383.14|17383.14|0
1640084700000|2021-12-21 11:05:00|17383.12|17383.12|17381.73|17381.73|17383.12|17383.12|17381.73|17381.73|0
1640084710000|2021-12-21 11:05:10|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|17378.99|0
1640084760000|2021-12-21 11:06:00|17379.45|17379.45|17381.8|17381.8|17381.8|17381.8|17379.45|17379.45|0
1640084780000|2021-12-21 11:06:20|17380.98|17380.98|17380.98|17380.98|17380.98|17380.98|17380.98|17380.98|0
1640084790000|2021-12-21 11:06:30|17381.19|17381.19|17381.19|17381.19|17381.19|17381.19|17381.19|17381.19|0
1640084800000|2021-12-21 11:06:40|17382.1|17382.1|17381.88|17381.88|17382.1|17382.1|17381.88|17381.88|0
1640084810000|2021-12-21 11:06:50|17384.75|17384.75|17385.42|17385.42|17386.63|17386.63|17384.75|17384.75|0
1640084820000|2021-12-21 11:07:00|17386.09|17386.09|17386.09|17386.09|17386.09|17386.09|17386.09|17386.09|0
1640084840000|2021-12-21 11:07:20|17384.46|17384.46|17384.46|17384.46|17384.46|17384.46|17384.46|17384.46|0
1640084860000|2021-12-21 11:07:40|17383.84|17383.84|17376.75|17376.75|17383.84|17383.84|17376.75|17376.75|0
1640084870000|2021-12-21 11:07:50|17375.93|17375.93|17375.93|17375.93|17375.93|17375.93|17374.3|17374.3|0
1640084880000|2021-12-21 11:08:00|17375.46|17375.46|17375.46|17375.46|17375.46|17375.46|17375.46|17375.46|0
1640084940000|2021-12-21 11:09:00|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|17374.64|0
1640084950000|2021-12-21 11:09:10|17371.85|17371.85|17371.85|17371.85|17371.85|17371.85|17371.85|17371.85|0
1640084970000|2021-12-21 11:09:30|17370.02|17370.02|17370.02|17370.02|17370.02|17370.02|17370.02|17370.02|0
1640085010000|2021-12-21 11:10:10|17370.94|17370.94|17370.94|17370.94|17370.94|17370.94|17370.94|17370.94|0
1640085020000|2021-12-21 11:10:20|17369.11|17369.11|17369.11|17369.11|17369.11|17369.11|17369.11|17369.11|0
1640085050000|2021-12-21 11:10:50|17367.99|17367.99|17367.99|17367.99|17367.99|17367.99|17367.99|17367.99|0
1640085060000|2021-12-21 11:11:00|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|17370.74|0
1640085070000|2021-12-21 11:11:10|17367.87|17367.87|17367.87|17367.87|17367.87|17367.87|17367.87|17367.87|0
1640085080000|2021-12-21 11:11:20|17366.45|17366.45|17366.45|17366.45|17366.45|17366.45|17366.45|17366.45|0
1640085100000|2021-12-21 11:11:40|17368.13|17368.13|17369.56|17369.56|17369.56|17369.56|17368.13|17368.13|0
1640085110000|2021-12-21 11:11:50|17366.69|17366.69|17367.31|17367.31|17368.13|17368.13|17366.69|17366.69|0
1640085140000|2021-12-21 11:12:20|17366.81|17366.81|17367.63|17367.63|17367.63|17367.63|17366.81|17366.81|0
1640085150000|2021-12-21 11:12:30|17369.88|17369.88|17371.32|17371.32|17371.32|17371.32|17369.88|17369.88|0
1640085160000|2021-12-21 11:12:40|17369.88|17369.88|17368.25|17368.25|17369.88|17369.88|17368.25|17368.25|0
1640085180000|2021-12-21 11:13:00|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|0
1640085200000|2021-12-21 11:13:20|17372.03|17372.03|17372.03|17372.03|17372.03|17372.03|17372.03|17372.03|0
1640085230000|2021-12-21 11:13:50|17370.15|17370.15|17370.62|17370.62|17370.62|17370.62|17370.15|17370.15|0
1640085240000|2021-12-21 11:14:00|17371.09|17371.09|17371.09|17371.09|17371.09|17371.09|17371.09|17371.09|0
1640085310000|2021-12-21 11:15:10|17371.71|17371.71|17373.9|17373.9|17373.9|17373.9|17371.71|17371.71|0
1640085350000|2021-12-21 11:15:50|17374.4|17374.4|17374.4|17374.4|17374.4|17374.4|17374.4|17374.4|0
1640085360000|2021-12-21 11:16:00|17374.87|17374.87|17375.81|17375.81|17375.81|17375.81|17374.87|17374.87|0
1640085400000|2021-12-21 11:16:40|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|17372.94|0
1640085410000|2021-12-21 11:16:50|17372.12|17372.12|17371.8|17371.8|17372.12|17372.12|17371.31|17371.31|0
1640085420000|2021-12-21 11:17:00|17372.21|17372.21|17370.78|17370.78|17372.21|17372.21|17370.78|17370.78|0
1640085440000|2021-12-21 11:17:20|17371.6|17371.6|17371.6|17371.6|17372.07|17372.07|17371.6|17371.6|0
1640085450000|2021-12-21 11:17:30|17373.03|17373.03|17374.93|17374.93|17374.93|17374.93|17373.03|17373.03|0
1640085460000|2021-12-21 11:17:40|17375.39|17375.39|17378.85|17378.85|17378.85|17378.85|17375.39|17375.39|0
1640085470000|2021-12-21 11:17:50|17379.67|17379.67|17378.85|17378.85|17379.67|17379.67|17378.85|17378.85|0
1640085480000|2021-12-21 11:18:00|17379.67|17379.67|17381.46|17381.46|17381.46|17381.46|17379.67|17379.67|0
1640085490000|2021-12-21 11:18:10|17379.82|17379.82|17379.82|17379.82|17379.82|17379.82|17379.82|17379.82|0
1640085530000|2021-12-21 11:18:50|17380.04|17380.04|17380.04|17380.04|17380.04|17380.04|17380.04|17380.04|0
1640085540000|2021-12-21 11:19:00|17380.46|17380.46|17382.51|17382.51|17382.51|17382.51|17380.46|17380.46|0
1640085550000|2021-12-21 11:19:10|17381.69|17381.69|17381.69|17381.69|17381.69|17381.69|17381.69|17381.69|0
1640085570000|2021-12-21 11:19:30|17380.87|17380.87|17380.87|17380.87|17380.87|17380.87|17380.87|17380.87|0
1640085600000|2021-12-21 11:20:00|17380.41|17380.41|17380.41|17380.41|17380.41|17380.41|17380.41|17380.41|0
1640085650000|2021-12-21 11:20:50|17382.05|17382.05|17382.87|17382.87|17382.87|17382.87|17382.05|17382.05|0
1640085660000|2021-12-21 11:21:00|17381.13|17381.13|17382.87|17382.87|17382.87|17382.87|17381.13|17381.13|0
1640085690000|2021-12-21 11:21:30|17385.74|17385.74|17384.77|17384.77|17385.74|17385.74|17384.3|17384.3|0
1640085700000|2021-12-21 11:21:40|17385.59|17385.59|17385.59|17385.59|17385.59|17385.59|17385.59|17385.59|0
1640085720000|2021-12-21 11:22:00|17386.51|17386.51|17385.23|17385.23|17386.51|17386.51|17385.23|17385.23|0
1640085730000|2021-12-21 11:22:10|17386.62|17386.62|17386.62|17386.62|17386.62|17386.62|17386.62|17386.62|0
1640085740000|2021-12-21 11:22:20|17387.56|17387.56|17389.44|17389.44|17389.44|17389.44|17386.15|17386.15|0
1640085750000|2021-12-21 11:22:30|17388.97|17388.97|17397.22|17397.22|17397.22|17397.22|17388.97|17388.97|0
1640085760000|2021-12-21 11:22:40|17398.86|17398.86|17401.69|17401.69|17401.69|17401.69|17398.86|17398.86|0
1640085770000|2021-12-21 11:22:50|17400.06|17400.06|17401.69|17401.69|17401.69|17401.69|17400.06|17400.06|0
1640085780000|2021-12-21 11:23:00|17404.43|17404.43|17402.61|17402.61|17404.43|17404.43|17401.69|17401.69|0
1640085790000|2021-12-21 11:23:10|17403.55|17403.55|17403.55|17403.55|17403.55|17403.55|17403.55|17403.55|0
1640085810000|2021-12-21 11:23:30|17403.05|17403.05|17403.05|17403.05|17403.05|17403.05|17403.05|17403.05|0
1640085820000|2021-12-21 11:23:40|17402.11|17402.11|17402.11|17402.11|17402.11|17402.11|17402.11|17402.11|0
1640085860000|2021-12-21 11:24:20|17403.05|17403.05|17402.23|17402.23|17403.17|17403.17|17399.53|17399.53|0
1640085870000|2021-12-21 11:24:30|17402.7|17402.7|17395.62|17395.62|17402.7|17402.7|17395.62|17395.62|0
1640085880000|2021-12-21 11:24:40|17393.99|17393.99|17391.73|17391.73|17393.99|17393.99|17391.73|17391.73|0
1640085890000|2021-12-21 11:24:50|17390.92|17390.92|17390.92|17390.92|17390.92|17390.92|17390.92|17390.92|0
1640085900000|2021-12-21 11:25:00|17390|17390|17388.41|17388.41|17390|17390|17388.41|17388.41|0
1640085920000|2021-12-21 11:25:20|17388.88|17388.88|17388.88|17388.88|17388.88|17388.88|17388.88|17388.88|0
1640085930000|2021-12-21 11:25:30|17389.36|17389.36|17389.83|17389.83|17389.83|17389.83|17389.36|17389.36|0
1640085940000|2021-12-21 11:25:40|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|17390.32|0
1640085960000|2021-12-21 11:26:00|17389.38|17389.38|17388.47|17388.47|17389.38|17389.38|17388.47|17388.47|0
1640085970000|2021-12-21 11:26:10|17387.65|17387.65|17388.47|17388.47|17389.28|17389.28|17387.65|17387.65|0
1640085990000|2021-12-21 11:26:30|17387.55|17387.55|17387.55|17387.55|17387.55|17387.55|17387.55|17387.55|0
1640086000000|2021-12-21 11:26:40|17386.64|17386.64|17385.72|17385.72|17386.64|17386.64|17385.72|17385.72|0
1640086020000|2021-12-21 11:27:00|17388.47|17388.47|17389.38|17389.38|17389.38|17389.38|17388.47|17388.47|0
1640086050000|2021-12-21 11:27:30|17391.83|17391.83|17391.83|17391.83|17391.83|17391.83|17391.83|17391.83|0
1640086060000|2021-12-21 11:27:40|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|17391.36|0
1640086070000|2021-12-21 11:27:50|17390.55|17390.55|17389.26|17389.26|17390.55|17390.55|17389.26|17389.26|0
1640086080000|2021-12-21 11:28:00|17390.07|17390.07|17390.42|17390.42|17392.36|17392.36|17390.07|17390.07|0
1640086110000|2021-12-21 11:28:30|17391.86|17391.86|17392.31|17392.31|17392.77|17392.77|17391.86|17391.86|0
1640086120000|2021-12-21 11:28:40|17393.13|17393.13|17394.44|17394.44|17394.44|17394.44|17392.31|17392.31|0
1640086140000|2021-12-21 11:29:00|17395.27|17395.27|17394.92|17394.92|17395.27|17395.27|17394.71|17394.71|0
1640086150000|2021-12-21 11:29:10|17395.86|17395.86|17395.86|17395.86|17395.86|17395.86|17395.86|17395.86|0
1640086200000|2021-12-21 11:30:00|17396.32|17396.32|17397.79|17397.79|17397.79|17397.79|17396.32|17396.32|0
1640086210000|2021-12-21 11:30:10|17398.25|17398.25|17399.06|17399.06|17399.06|17399.06|17398.25|17398.25|0
1640086220000|2021-12-21 11:30:20|17399.29|17399.29|17401.22|17401.22|17401.22|17401.22|17399.29|17399.29|0
1640086230000|2021-12-21 11:30:30|17402.16|17402.16|17402.16|17402.16|17402.16|17402.16|17402.16|17402.16|0
1640086250000|2021-12-21 11:30:50|17403.6|17403.6|17404.41|17404.41|17404.41|17404.41|17403.6|17403.6|0
1640086260000|2021-12-21 11:31:00|17405.85|17405.85|17405.85|17405.85|17405.85|17405.85|17405.85|17405.85|0
1640086270000|2021-12-21 11:31:10|17407.73|17407.73|17407.73|17407.73|17407.73|17407.73|17407.73|17407.73|0
1640086280000|2021-12-21 11:31:20|17409.37|17409.37|17413.19|17413.19|17413.19|17413.19|17409.37|17409.37|0
1640086290000|2021-12-21 11:31:30|17412.37|17412.37|17407.89|17407.89|17412.37|17412.37|17407.89|17407.89|0
1640086300000|2021-12-21 11:31:40|17407.07|17407.07|17407.89|17407.89|17408.71|17408.71|17407.07|17407.07|0
1640086310000|2021-12-21 11:31:50|17406.52|17406.52|17405.6|17405.6|17406.52|17406.52|17405.6|17405.6|0
1640086320000|2021-12-21 11:32:00|17404.29|17404.29|17401.56|17401.56|17404.29|17404.29|17400.4|17400.4|0
1640086330000|2021-12-21 11:32:10|17400.75|17400.75|17406.14|17406.14|17406.14|17406.14|17399.93|17399.93|0
1640086340000|2021-12-21 11:32:20|17404.5|17404.5|17404.5|17404.5|17404.5|17404.5|17404.5|17404.5|0
1640086350000|2021-12-21 11:32:30|17403.09|17403.09|17403.09|17403.09|17403.09|17403.09|17403.09|17403.09|0
1640086360000|2021-12-21 11:32:40|17402.27|17402.27|17403.09|17403.09|17403.09|17403.09|17402.27|17402.27|0
1640086370000|2021-12-21 11:32:50|17402.59|17402.59|17402.18|17402.18|17402.59|17402.59|17401.36|17401.36|0
1640086400000|2021-12-21 11:33:20|17401.06|17401.06|17401.06|17401.06|17401.06|17401.06|17401.06|17401.06|0
1640086410000|2021-12-21 11:33:30|17399.95|17399.95|17397.11|17397.11|17399.95|17399.95|17396.29|17396.29|0
1640086430000|2021-12-21 11:33:50|17396.11|17396.11|17392.7|17392.7|17396.11|17396.11|17392.7|17392.7|0
1640086440000|2021-12-21 11:34:00|17392.48|17392.48|17391.92|17391.92|17392.48|17392.48|17391.92|17391.92|0
1640086450000|2021-12-21 11:34:10|17390.03|17390.03|17390.98|17390.98|17390.98|17390.98|17390.03|17390.03|0
1640086470000|2021-12-21 11:34:30|17390.16|17390.16|17390.16|17390.16|17390.16|17390.16|17390.16|17390.16|0
1640086480000|2021-12-21 11:34:40|17390.63|17390.63|17392.04|17392.04|17392.04|17392.04|17390.63|17390.63|0
1640086490000|2021-12-21 11:34:50|17391.13|17391.13|17391.13|17391.13|17391.13|17391.13|17391.13|17391.13|0
1640086500000|2021-12-21 11:35:00|17392.04|17392.04|17392.04|17392.04|17392.04|17392.04|17392.04|17392.04|0
1640086530000|2021-12-21 11:35:30|17393.68|17393.68|17394.59|17394.59|17394.59|17394.59|17393.68|17393.68|0
1640086570000|2021-12-21 11:36:10|17391.72|17391.72|17391.72|17391.72|17391.72|17391.72|17391.72|17391.72|0
1640086600000|2021-12-21 11:36:40|17390.31|17390.31|17390.31|17390.31|17390.31|17390.31|17390.31|17390.31|0
1640086650000|2021-12-21 11:37:30|17389.49|17389.49|17389.49|17389.49|17389.49|17389.49|17389.49|17389.49|0
1640086660000|2021-12-21 11:37:40|17388.06|17388.06|17386.23|17386.23|17388.06|17388.06|17386.23|17386.23|0
1640086680000|2021-12-21 11:38:00|17387.6|17387.6|17387.6|17387.6|17387.6|17387.6|17387.6|17387.6|0
1640086690000|2021-12-21 11:38:10|17388.42|17388.42|17389.24|17389.24|17389.24|17389.24|17388.42|17388.42|0
1640086710000|2021-12-21 11:38:30|17388.41|17388.41|17388.21|17388.21|17388.41|17388.41|17388.21|17388.21|0
1640086730000|2021-12-21 11:38:50|17390.04|17390.04|17390.04|17390.04|17390.04|17390.04|17390.04|17390.04|0
1640086740000|2021-12-21 11:39:00|17391.47|17391.47|17391.47|17391.47|17391.47|17391.47|17391.47|17391.47|0
1640086760000|2021-12-21 11:39:20|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|17390.65|0
1640086770000|2021-12-21 11:39:30|17389.84|17389.84|17389.84|17389.84|17389.84|17389.84|17389.84|17389.84|0
1640086800000|2021-12-21 11:40:00|17388.9|17388.9|17388.9|17388.9|17388.9|17388.9|17388.9|17388.9|0
1640086870000|2021-12-21 11:41:10|17387.54|17387.54|17376.18|17376.18|17387.54|17387.54|17376.18|17376.18|0
1640086880000|2021-12-21 11:41:20|17377|17377|17377.2|17377.2|17378.63|17378.63|17377|17377|0
1640086890000|2021-12-21 11:41:30|17375.53|17375.53|17371.07|17371.07|17375.53|17375.53|17371.07|17371.07|0
1640086900000|2021-12-21 11:41:40|17368.24|17368.24|17367.62|17367.62|17368.24|17368.24|17367.62|17367.62|0
1640086910000|2021-12-21 11:41:50|17367.85|17367.85|17365.3|17365.3|17367.85|17367.85|17364.74|17364.74|0
1640086930000|2021-12-21 11:42:10|17365.74|17365.74|17365.74|17365.74|17365.74|17365.74|17365.74|17365.74|0
1640086970000|2021-12-21 11:42:50|17364.33|17364.33|17364.33|17364.33|17364.33|17364.33|17364.33|17364.33|0
1640086980000|2021-12-21 11:43:00|17365.74|17365.74|17365.74|17365.74|17365.74|17365.74|17365.74|17365.74|0
1640086990000|2021-12-21 11:43:10|17364.75|17364.75|17364.75|17364.75|17364.75|17364.75|17364.75|17364.75|0
1640087000000|2021-12-21 11:43:20|17365.69|17365.69|17366.16|17366.16|17366.16|17366.16|17365.69|17365.69|0
1640087060000|2021-12-21 11:44:20|17367.6|17367.6|17367.6|17367.6|17367.6|17367.6|17367.6|17367.6|0
1640087100000|2021-12-21 11:45:00|17369.83|17369.83|17369.83|17369.83|17369.83|17369.83|17369.83|17369.83|0
1640087110000|2021-12-21 11:45:10|17370.24|17370.24|17370.24|17370.24|17370.24|17370.24|17370.24|17370.24|0
1640087130000|2021-12-21 11:45:30|17369.77|17369.77|17369.77|17369.77|17369.77|17369.77|17369.77|17369.77|0
1640087140000|2021-12-21 11:45:40|17368.95|17368.95|17368.95|17368.95|17368.95|17368.95|17368.95|17368.95|0
1640087160000|2021-12-21 11:46:00|17369.87|17369.87|17369.87|17369.87|17369.87|17369.87|17369.87|17369.87|0
1640087170000|2021-12-21 11:46:10|17370.33|17370.33|17370.33|17370.33|17370.33|17370.33|17370.33|17370.33|0
1640087190000|2021-12-21 11:46:30|17371.74|17371.74|17373.62|17373.62|17373.62|17373.62|17371.74|17371.74|0
1640087200000|2021-12-21 11:46:40|17373.85|17373.85|17375.04|17375.04|17375.04|17375.04|17373.85|17373.85|0
1640087220000|2021-12-21 11:47:00|17375.54|17375.54|17375.54|17375.54|17375.54|17375.54|17375.54|17375.54|0
1640087230000|2021-12-21 11:47:10|17376.45|17376.45|17376.45|17376.45|17376.45|17376.45|17376.45|17376.45|0
1640087240000|2021-12-21 11:47:20|17378.09|17378.09|17381.35|17381.35|17381.35|17381.35|17378.09|17378.09|0
1640087250000|2021-12-21 11:47:30|17380.88|17380.88|17379.47|17379.47|17380.88|17380.88|17379.47|17379.47|0
1640087280000|2021-12-21 11:48:00|17377.58|17377.58|17376.37|17376.37|17377.58|17377.58|17375.75|17375.75|0
1640087300000|2021-12-21 11:48:20|17375.91|17375.91|17375.91|17375.91|17375.91|17375.91|17375.91|17375.91|0
1640087320000|2021-12-21 11:48:40|17371.63|17371.63|17370.34|17370.34|17371.63|17371.63|17370.34|17370.34|0
1640087330000|2021-12-21 11:48:50|17369.52|17369.52|17369.52|17369.52|17369.52|17369.52|17369.52|17369.52|0
1640087340000|2021-12-21 11:49:00|17368.9|17368.9|17366.52|17366.52|17368.9|17368.9|17366.52|17366.52|0
1640087350000|2021-12-21 11:49:10|17366.02|17366.02|17366.02|17366.02|17366.02|17366.02|17366.02|17366.02|0
1640087360000|2021-12-21 11:49:20|17364.61|17364.61|17363.69|17363.69|17364.61|17364.61|17363.69|17363.69|0
1640087400000|2021-12-21 11:50:00|17364.93|17364.93|17369.25|17369.25|17369.25|17369.25|17364.93|17364.93|0
1640087440000|2021-12-21 11:50:40|17370.69|17370.69|17370.69|17370.69|17370.69|17370.69|17370.69|17370.69|0
1640087510000|2021-12-21 11:51:50|17369.27|17369.27|17368.8|17368.8|17369.27|17369.27|17368.8|17368.8|0
1640087520000|2021-12-21 11:52:00|17367.37|17367.37|17365.93|17365.93|17367.37|17367.37|17365.93|17365.93|0
1640087530000|2021-12-21 11:52:10|17367.37|17367.37|17367.37|17367.37|17367.37|17367.37|17367.37|17367.37|0
1640087540000|2021-12-21 11:52:20|17370.24|17370.24|17375.99|17375.99|17375.99|17375.99|17370.24|17370.24|0
1640087550000|2021-12-21 11:52:30|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|17376.61|0
1640087600000|2021-12-21 11:53:20|17377.53|17377.53|17377.53|17377.53|17377.53|17377.53|17377.53|17377.53|0
1640087630000|2021-12-21 11:53:50|17375.89|17375.89|17375.07|17375.07|17375.89|17375.89|17375.07|17375.07|0
1640087640000|2021-12-21 11:54:00|17375.52|17375.52|17375.52|17375.52|17375.52|17375.52|17375.52|17375.52|0
1640087710000|2021-12-21 11:55:10|17375.02|17375.02|17375.02|17375.02|17375.02|17375.02|17375.02|17375.02|0
1640087720000|2021-12-21 11:55:20|17375.94|17375.94|17375.94|17375.94|17375.94|17375.94|17375.94|17375.94|0
1640087750000|2021-12-21 11:55:50|17374.5|17374.5|17372.31|17372.31|17374.5|17374.5|17372.31|17372.31|0
1640087800000|2021-12-21 11:56:40|17371.5|17371.5|17369.15|17369.15|17371.5|17371.5|17369.15|17369.15|0
1640087810000|2021-12-21 11:56:50|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|17369.64|0
1640087820000|2021-12-21 11:57:00|17368.21|17368.21|17368.21|17368.21|17368.21|17368.21|17368.21|17368.21|0
1640087830000|2021-12-21 11:57:10|17367.27|17367.27|17367.27|17367.27|17367.27|17367.27|17367.27|17367.27|0
1640087880000|2021-12-21 11:58:00|17368.09|17368.09|17368.9|17368.9|17368.9|17368.9|17368.09|17368.09|0
1640087900000|2021-12-21 11:58:20|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|17369.82|0
1640087920000|2021-12-21 11:58:40|17370.29|17370.29|17370.29|17370.29|17370.29|17370.29|17370.29|17370.29|0
1640087930000|2021-12-21 11:58:50|17371.72|17371.72|17372.22|17372.22|17372.22|17372.22|17371.72|17371.72|0
1640087940000|2021-12-21 11:59:00|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|17371.77|0
1640087950000|2021-12-21 11:59:10|17372.22|17372.22|17372.22|17372.22|17372.22|17372.22|17371.75|17371.75|0
1640087970000|2021-12-21 11:59:30|17371.28|17371.28|17371.28|17371.28|17371.28|17371.28|17371.28|17371.28|0
1640088000000|2021-12-21 12:00:00|17371.89|17371.89|17371.89|17371.89|17371.89|17371.89|17371.42|17371.42|0
1640088010000|2021-12-21 12:00:10|17372.84|17372.84|17373.78|17373.78|17373.78|17373.78|17372.84|17372.84|0
1640088020000|2021-12-21 12:00:20|17372.34|17372.34|17372.34|17372.34|17372.34|17372.34|17372.34|17372.34|0
1640088050000|2021-12-21 12:00:50|17373.72|17373.72|17373.72|17373.72|17373.72|17373.72|17373.72|17373.72|0
1640088060000|2021-12-21 12:01:00|17373.27|17373.27|17373.27|17373.27|17373.27|17373.27|17373.27|17373.27|0
1640088080000|2021-12-21 12:01:20|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|17372.33|0
1640088090000|2021-12-21 12:01:30|17370.69|17370.69|17370.69|17370.69|17370.69|17370.69|17370.69|17370.69|0
1640088100000|2021-12-21 12:01:40|17370.22|17370.22|17370.69|17370.69|17370.69|17370.69|17370.22|17370.22|0
1640088110000|2021-12-21 12:01:50|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|17369.78|0
1640088130000|2021-12-21 12:02:10|17370.7|17370.7|17377.36|17377.36|17377.36|17377.36|17370.7|17370.7|0
1640088150000|2021-12-21 12:02:30|17378.18|17378.18|17378.18|17378.18|17378.18|17378.18|17378.18|17378.18|0
1640088160000|2021-12-21 12:02:40|17377.68|17377.68|17378.15|17378.15|17378.15|17378.15|17377.68|17377.68|0
1640088190000|2021-12-21 12:03:10|17378.62|17378.62|17378.62|17378.62|17378.62|17378.62|17378.62|17378.62|0
1640088210000|2021-12-21 12:03:30|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|17377.68|0
1640088240000|2021-12-21 12:04:00|17378.62|17378.62|17378.62|17378.62|17378.62|17378.62|17378.62|17378.62|0
1640088340000|2021-12-21 12:05:40|17379.54|17379.54|17379.54|17379.54|17379.54|17379.54|17379.54|17379.54|0
1640088350000|2021-12-21 12:05:50|17379.07|17379.07|17379.07|17379.07|17379.07|17379.07|17379.07|17379.07|0
1640088390000|2021-12-21 12:06:30|17378.15|17378.15|17378.15|17378.15|17378.15|17378.15|17378.15|17378.15|0
1640088400000|2021-12-21 12:06:40|17382|17382|17382.06|17382.06|17382.62|17382.62|17382|17382|0
1640088420000|2021-12-21 12:07:00|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|17382.53|0
1640088480000|2021-12-21 12:08:00|17382.98|17382.98|17382.73|17382.73|17382.98|17382.98|17382.51|17382.51|0
1640088500000|2021-12-21 12:08:20|17384.16|17384.16|17383.69|17383.69|17384.16|17384.16|17383.69|17383.69|0
1640088520000|2021-12-21 12:08:40|17384.19|17384.19|17384.19|17384.19|17384.19|17384.19|17384.19|17384.19|0
1640088540000|2021-12-21 12:09:00|17385.62|17385.62|17396.84|17396.84|17396.84|17396.84|17385.62|17385.62|0
1640088550000|2021-12-21 12:09:10|17396.39|17396.39|17396.6|17396.6|17396.6|17396.6|17396.39|17396.39|0
1640088560000|2021-12-21 12:09:20|17397.01|17397.01|17398.12|17398.12|17398.12|17398.12|17397.01|17397.01|0
1640088600000|2021-12-21 12:10:00|17398.94|17398.94|17398.94|17398.94|17398.94|17398.94|17398.94|17398.94|0
1640088610000|2021-12-21 12:10:10|17400.37|17400.37|17398.94|17398.94|17400.37|17400.37|17398.94|17398.94|0
1640088620000|2021-12-21 12:10:20|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|17399.76|0
1640088630000|2021-12-21 12:10:30|17400.23|17400.23|17401.17|17401.17|17401.17|17401.17|17400.23|17400.23|0
1640088640000|2021-12-21 12:10:40|17401.64|17401.64|17407.46|17407.46|17407.46|17407.46|17401.64|17401.64|0
1640088650000|2021-12-21 12:10:50|17405.01|17405.01|17405.83|17405.83|17405.83|17405.83|17405.01|17405.01|0
1640088660000|2021-12-21 12:11:00|17405.01|17405.01|17405.01|17405.01|17405.01|17405.01|17405.01|17405.01|0
1640088670000|2021-12-21 12:11:10|17403.6|17403.6|17405.01|17405.01|17405.01|17405.01|17403.6|17403.6|0
1640088680000|2021-12-21 12:11:20|17406.64|17406.64|17406.64|17406.64|17406.64|17406.64|17406.64|17406.64|0
1640088690000|2021-12-21 12:11:30|17407.46|17407.46|17405.83|17405.83|17407.46|17407.46|17405.83|17405.83|0
1640088700000|2021-12-21 12:11:40|17407.32|17407.32|17407.32|17407.32|17407.32|17407.32|17407.32|17407.32|0
1640088720000|2021-12-21 12:12:00|17406.65|17406.65|17406.65|17406.65|17406.65|17406.65|17406.65|17406.65|0
1640088730000|2021-12-21 12:12:10|17409.52|17409.52|17409.52|17409.52|17409.52|17409.52|17409.52|17409.52|0
1640088740000|2021-12-21 12:12:20|17410.95|17410.95|17410.95|17410.95|17410.95|17410.95|17410.95|17410.95|0
1640088750000|2021-12-21 12:12:30|17411.89|17411.89|17421.42|17421.42|17421.42|17421.42|17411.89|17411.89|0
1640088760000|2021-12-21 12:12:40|17421.98|17421.98|17425.92|17425.92|17427.2|17427.2|17421.98|17421.98|0
1640088790000|2021-12-21 12:13:10|17424.5|17424.5|17424.97|17424.97|17424.97|17424.97|17424.5|17424.5|0
1640088800000|2021-12-21 12:13:20|17425.89|17425.89|17423.59|17423.59|17426.56|17426.56|17423.59|17423.59|0
1640088850000|2021-12-21 12:14:10|17425.23|17425.23|17425.23|17425.23|17425.23|17425.23|17425.23|17425.23|0
1640088860000|2021-12-21 12:14:20|17426.6|17426.6|17426.6|17426.6|17426.6|17426.6|17426.6|17426.6|0
1640088870000|2021-12-21 12:14:30|17425.23|17425.23|17422.91|17422.91|17425.23|17425.23|17422.91|17422.91|0
1640088900000|2021-12-21 12:15:00|17421.8|17421.8|17417.41|17417.41|17421.8|17421.8|17417.41|17417.41|0
1640088910000|2021-12-21 12:15:10|17416.6|17416.6|17416.6|17416.6|17416.6|17416.6|17416.6|17416.6|0
1640088920000|2021-12-21 12:15:20|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|17417.41|0
1640088940000|2021-12-21 12:15:40|17419.05|17419.05|17419.05|17419.05|17419.05|17419.05|17419.05|17419.05|0
1640088970000|2021-12-21 12:16:10|17418.23|17418.23|17416.6|17416.6|17418.23|17418.23|17416.6|17416.6|0
1640089000000|2021-12-21 12:16:40|17415.78|17415.78|17415.78|17415.78|17415.78|17415.78|17415.78|17415.78|0
1640089020000|2021-12-21 12:17:00|17414.96|17414.96|17416.19|17416.19|17416.19|17416.19|17414.96|17414.96|0
1640089030000|2021-12-21 12:17:10|17417.63|17417.63|17419.04|17419.04|17419.04|17419.04|17417.63|17417.63|0
1640089070000|2021-12-21 12:17:50|17420.68|17420.68|17420.68|17420.68|17420.68|17420.68|17420.68|17420.68|0
1640089140000|2021-12-21 12:19:00|17420.45|17420.45|17420.68|17420.68|17420.68|17420.68|17420.45|17420.45|0
1640089160000|2021-12-21 12:19:20|17420.9|17420.9|17420.08|17420.08|17420.9|17420.9|17420.08|17420.08|0
1640089170000|2021-12-21 12:19:30|17418.45|17418.45|17418.45|17418.45|17418.45|17418.45|17418.45|17418.45|0
1640089200000|2021-12-21 12:20:00|17418.89|17418.89|17418.3|17418.3|17418.89|17418.89|17418.08|17418.08|0
1640089240000|2021-12-21 12:20:40|17418.09|17418.09|17418.09|17418.09|17418.09|17418.09|17418.09|17418.09|0
1640089280000|2021-12-21 12:21:20|17417.27|17417.27|17417.27|17417.27|17417.27|17417.27|17417.27|17417.27|0
1640089300000|2021-12-21 12:21:40|17416.8|17416.8|17416.8|17416.8|17416.8|17416.8|17416.8|17416.8|0
1640089320000|2021-12-21 12:22:00|17412.99|17412.99|17412.99|17412.99|17412.99|17412.99|17412.99|17412.99|0
1640089350000|2021-12-21 12:22:30|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|17413.45|0
1640089360000|2021-12-21 12:22:40|17414.94|17414.94|17414.47|17414.47|17414.94|17414.94|17414.47|17414.47|0
1640089370000|2021-12-21 12:22:50|17413.55|17413.55|17413.55|17413.55|17413.55|17413.55|17413.55|17413.55|0
1640089400000|2021-12-21 12:23:20|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|17413.08|0
1640089410000|2021-12-21 12:23:30|17412.59|17412.59|17412.59|17412.59|17412.59|17412.59|17412.59|17412.59|0
1640089420000|2021-12-21 12:23:40|17413.06|17413.06|17413.06|17413.06|17413.06|17413.06|17413.06|17413.06|0
1640089430000|2021-12-21 12:23:50|17413.55|17413.55|17413.55|17413.55|17413.55|17413.55|17413.55|17413.55|0
1640089440000|2021-12-21 12:24:00|17414.99|17414.99|17416.1|17416.1|17418.97|17418.97|17414.99|17414.99|0
1640089480000|2021-12-21 12:24:40|17417.05|17417.05|17417.99|17417.99|17417.99|17417.99|17417.05|17417.05|0
1640089510000|2021-12-21 12:25:10|17417.49|17417.49|17417.49|17417.49|17417.49|17417.49|17417.49|17417.49|0
1640089550000|2021-12-21 12:25:50|17421.18|17421.18|17421.18|17421.18|17421.18|17421.18|17421.18|17421.18|0
1640089560000|2021-12-21 12:26:00|17419.74|17419.74|17418.33|17418.33|17419.74|17419.74|17418.33|17418.33|0
1640089580000|2021-12-21 12:26:20|17416.5|17416.5|17416.5|17416.5|17416.5|17416.5|17416.5|17416.5|0
1640089590000|2021-12-21 12:26:30|17415.07|17415.07|17414.59|17414.59|17415.07|17415.07|17414.59|17414.59|0
1640089600000|2021-12-21 12:26:40|17413.78|17413.78|17413.78|17413.78|17413.78|17413.78|17413.78|17413.78|0
1640089620000|2021-12-21 12:27:00|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|17412.36|0
1640089630000|2021-12-21 12:27:10|17413.8|17413.8|17413.8|17413.8|17413.8|17413.8|17413.8|17413.8|0
1640089640000|2021-12-21 12:27:20|17414.27|17414.27|17414.27|17414.27|17414.27|17414.27|17414.27|17414.27|0
1640089690000|2021-12-21 12:28:10|17414.74|17414.74|17414.74|17414.74|17414.74|17414.74|17414.74|17414.74|0
1640089710000|2021-12-21 12:28:30|17413.31|17413.31|17412.49|17412.49|17413.31|17413.31|17412.49|17412.49|0
1640089750000|2021-12-21 12:29:10|17411.57|17411.57|17410.09|17410.09|17411.57|17411.57|17410.09|17410.09|0
1640089770000|2021-12-21 12:29:30|17409.17|17409.17|17409.17|17409.17|17409.17|17409.17|17409.17|17409.17|0
1640089780000|2021-12-21 12:29:40|17408.35|17408.35|17408.35|17408.35|17408.35|17408.35|17408.35|17408.35|0
1640089800000|2021-12-21 12:30:00|17407.54|17407.54|17407.54|17407.54|17407.54|17407.54|17407.54|17407.54|0
1640089820000|2021-12-21 12:30:20|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|17406.62|0
1640089840000|2021-12-21 12:30:40|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|17405.19|0
1640089850000|2021-12-21 12:30:50|17404.37|17404.37|17404.37|17404.37|17404.37|17404.37|17404.37|17404.37|0
1640089860000|2021-12-21 12:31:00|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|0
1640089870000|2021-12-21 12:31:10|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|0
1640089880000|2021-12-21 12:31:20|17406.1|17406.1|17405.29|17405.29|17406.1|17406.1|17405.29|17405.29|0
1640089890000|2021-12-21 12:31:30|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|17404.82|0
1640089900000|2021-12-21 12:31:40|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|17405.63|0
1640089910000|2021-12-21 12:31:50|17403.65|17403.65|17403.65|17403.65|17403.65|17403.65|17403.65|17403.65|0
1640089920000|2021-12-21 12:32:00|17401.24|17401.24|17398.78|17398.78|17401.24|17401.24|17398.78|17398.78|0
1640089930000|2021-12-21 12:32:10|17398.37|17398.37|17397.7|17397.7|17398.37|17398.37|17397.7|17397.7|0
1640089950000|2021-12-21 12:32:30|17395.87|17395.87|17395.38|17395.38|17395.87|17395.87|17395.38|17395.38|0
1640089960000|2021-12-21 12:32:40|17392.93|17392.93|17392.93|17392.93|17392.93|17392.93|17392.93|17392.93|0
1640089980000|2021-12-21 12:33:00|17392.37|17392.37|17391.43|17391.43|17392.37|17392.37|17391.43|17391.43|0
1640089990000|2021-12-21 12:33:10|17391.9|17391.9|17391.9|17391.9|17391.9|17391.9|17391.9|17391.9|0
1640090000000|2021-12-21 12:33:20|17390.07|17390.07|17390.07|17390.07|17390.07|17390.07|17390.07|17390.07|0
1640090040000|2021-12-21 12:34:00|17385.76|17385.76|17385.76|17385.76|17385.76|17385.76|17385.76|17385.76|0
1640090110000|2021-12-21 12:35:10|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|0
1640090140000|2021-12-21 12:35:40|17385.97|17385.97|17385.5|17385.5|17385.97|17385.97|17385.5|17385.5|0
1640090160000|2021-12-21 12:36:00|17384.58|17384.58|17385.53|17385.53|17385.53|17385.53|17384.11|17384.11|0
1640090180000|2021-12-21 12:36:20|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|17384.11|0
1640090210000|2021-12-21 12:36:50|17383.3|17383.3|17383.3|17383.3|17383.3|17383.3|17383.3|17383.3|0
1640090220000|2021-12-21 12:37:00|17382.63|17382.63|17382.64|17382.64|17383.55|17383.55|17382.63|17382.63|0
1640090230000|2021-12-21 12:37:10|17381.64|17381.64|17381.64|17381.64|17381.64|17381.64|17381.64|17381.64|0
1640090280000|2021-12-21 12:38:00|17382.1|17382.1|17382.1|17382.1|17382.1|17382.1|17382.1|17382.1|0
1640090340000|2021-12-21 12:39:00|17382.92|17382.92|17382.92|17382.92|17382.92|17382.92|17382.92|17382.92|0
1640090360000|2021-12-21 12:39:20|17381.48|17381.48|17381.48|17381.48|17381.48|17381.48|17381.48|17381.48|0
1640090450000|2021-12-21 12:40:50|17381.71|17381.71|17381.71|17381.71|17381.71|17381.71|17381.71|17381.71|0
1640090460000|2021-12-21 12:41:00|17383.14|17383.14|17383.14|17383.14|17383.14|17383.14|17383.14|17383.14|0
1640090470000|2021-12-21 12:41:10|17381.71|17381.71|17381.71|17381.71|17381.71|17381.71|17381.71|17381.71|0
1640090500000|2021-12-21 12:41:40|17381.25|17381.25|17381.25|17381.25|17381.25|17381.25|17381.25|17381.25|0
1640090510000|2021-12-21 12:41:50|17380.78|17380.78|17380.78|17380.78|17380.78|17380.78|17380.78|17380.78|0
1640090520000|2021-12-21 12:42:00|17381.25|17381.25|17381.25|17381.25|17381.25|17381.25|17381.25|17381.25|0
1640090530000|2021-12-21 12:42:10|17380.63|17380.63|17380.63|17380.63|17380.63|17380.63|17380.63|17380.63|0
1640090570000|2021-12-21 12:42:50|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|0
1640090680000|2021-12-21 12:44:40|17380.66|17380.66|17380.66|17380.66|17380.66|17380.66|17380.66|17380.66|0
1640090720000|2021-12-21 12:45:20|17380.19|17380.19|17380.19|17380.19|17380.19|17380.19|17380.19|17380.19|0
1640090750000|2021-12-21 12:45:50|17379.73|17379.73|17379.73|17379.73|17379.73|17379.73|17379.73|17379.73|0
1640090760000|2021-12-21 12:46:00|17378.79|17378.79|17378.79|17378.79|17378.79|17378.79|17378.79|17378.79|0
1640090770000|2021-12-21 12:46:10|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|17377.87|0
1640090790000|2021-12-21 12:46:30|17375|17375|17380.94|17380.94|17380.94|17380.94|17375|17375|0
1640090870000|2021-12-21 12:47:50|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|17381.77|0
1640090900000|2021-12-21 12:48:20|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|17380.95|0
1640090910000|2021-12-21 12:48:30|17381.86|17381.86|17381.86|17381.86|17381.86|17381.86|17381.86|17381.86|0
1640090920000|2021-12-21 12:48:40|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|17381.04|0
1640090930000|2021-12-21 12:48:50|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|17380.57|0
1640090940000|2021-12-21 12:49:00|17379.76|17379.76|17379.76|17379.76|17379.76|17379.76|17379.76|17379.76|0
1640090950000|2021-12-21 12:49:10|17380.67|17380.67|17382.11|17382.11|17382.11|17382.11|17380.67|17380.67|0
1640090960000|2021-12-21 12:49:20|17383.02|17383.02|17383.02|17383.02|17383.02|17383.02|17383.02|17383.02|0
1640091000000|2021-12-21 12:50:00|17381.59|17381.59|17381.59|17381.59|17381.59|17381.59|17381.59|17381.59|0
1640091040000|2021-12-21 12:50:40|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|17381.13|0
1640091050000|2021-12-21 12:50:50|17378.38|17378.38|17377.93|17377.93|17378.38|17378.38|17377.93|17377.93|0
1640091090000|2021-12-21 12:51:30|17377.01|17377.01|17377.01|17377.01|17377.01|17377.01|17377.01|17377.01|0
1640091100000|2021-12-21 12:51:40|17376.55|17376.55|17376.55|17376.55|17376.55|17376.55|17376.55|17376.55|0
1640091150000|2021-12-21 12:52:30|17377.47|17377.47|17377.47|17377.47|17377.47|17377.47|17377.47|17377.47|0
1640091170000|2021-12-21 12:52:50|17378.41|17378.41|17378.41|17378.41|17378.41|17378.41|17378.41|17378.41|0
1640091190000|2021-12-21 12:53:10|17379.84|17379.84|17379.84|17379.84|17379.84|17379.84|17379.84|17379.84|0
1640091200000|2021-12-21 12:53:20|17376.98|17376.98|17376.98|17376.98|17376.98|17376.98|17376.98|17376.98|0
1640091280000|2021-12-21 12:54:40|17376.52|17376.52|17376.52|17376.52|17376.52|17376.52|17376.52|17376.52|0
1640091350000|2021-12-21 12:55:50|17377.01|17377.01|17377.51|17377.51|17377.51|17377.51|17377.01|17377.01|0
1640091360000|2021-12-21 12:56:00|17376.57|17376.57|17376.77|17376.77|17376.77|17376.77|17376.57|17376.57|0
1640091370000|2021-12-21 12:56:10|17377.19|17377.19|17377.19|17377.19|17377.19|17377.19|17377.19|17377.19|0
1640091380000|2021-12-21 12:56:20|17376.24|17376.24|17370.96|17370.96|17376.24|17376.24|17370.96|17370.96|0
1640091390000|2021-12-21 12:56:30|17370.14|17370.14|17367.24|17367.24|17370.14|17370.14|17366.72|17366.72|0
1640091400000|2021-12-21 12:56:40|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|17366.32|0
1640091410000|2021-12-21 12:56:50|17367.75|17367.75|17367.75|17367.75|17367.75|17367.75|17367.75|17367.75|0
1640091440000|2021-12-21 12:57:20|17369.58|17369.58|17368.67|17368.67|17369.58|17369.58|17368.67|17368.67|0
1640091450000|2021-12-21 12:57:30|17367.75|17367.75|17367.28|17367.28|17367.75|17367.75|17366.81|17366.81|0
1640091460000|2021-12-21 12:57:40|17367.75|17367.75|17367.75|17367.75|17367.75|17367.75|17367.75|17367.75|0
1640091480000|2021-12-21 12:58:00|17368.7|17368.7|17368.23|17368.23|17368.7|17368.7|17368.23|17368.23|0
1640091640000|2021-12-21 13:00:40|17367.31|17367.31|17367.41|17367.41|17368.23|17368.23|17367.31|17367.31|0
1640091650000|2021-12-21 13:00:50|17367.88|17367.88|17368.35|17368.35|17368.35|17368.35|17367.88|17367.88|0
1640091670000|2021-12-21 13:01:10|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|17370.8|0
1640091720000|2021-12-21 13:02:00|17368.92|17368.92|17368.92|17368.92|17368.92|17368.92|17368.92|17368.92|0
1640091730000|2021-12-21 13:02:10|17368|17368|17368|17368|17368|17368|17368|17368|0
1640091740000|2021-12-21 13:02:20|17366.57|17366.57|17366.69|17366.69|17366.69|17366.69|17365.75|17365.75|0
1640091750000|2021-12-21 13:02:30|17365.46|17365.46|17365.46|17365.46|17365.46|17365.46|17365.46|17365.46|0
1640091760000|2021-12-21 13:02:40|17365.24|17365.24|17365.24|17365.24|17365.24|17365.24|17365.24|17365.24|0
1640091780000|2021-12-21 13:03:00|17365.71|17365.71|17365.71|17365.71|17365.71|17365.71|17365.71|17365.71|0
1640091790000|2021-12-21 13:03:10|17364.89|17364.89|17364.89|17364.89|17364.89|17364.89|17364.89|17364.89|0
1640091800000|2021-12-21 13:03:20|17367.76|17367.76|17367.76|17367.76|17367.76|17367.76|17367.76|17367.76|0
1640091820000|2021-12-21 13:03:40|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|17368.79|0
1640091920000|2021-12-21 13:05:20|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1640091960000|2021-12-21 13:06:00|17367.82|17367.82|17367.35|17367.35|17367.82|17367.82|17367.35|17367.35|0
1640091970000|2021-12-21 13:06:10|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|17368.29|0
1640091990000|2021-12-21 13:06:30|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|17366.86|0
1640092020000|2021-12-21 13:07:00|17368.69|17368.69|17368.21|17368.21|17368.69|17368.69|17368.21|17368.21|0
1640092050000|2021-12-21 13:07:30|17367.4|17367.4|17367.4|17367.4|17367.4|17367.4|17367.4|17367.4|0
1640092060000|2021-12-21 13:07:40|17369.03|17369.03|17368.81|17368.81|17369.03|17369.03|17368.81|17368.81|0
1640092080000|2021-12-21 13:08:00|17367.17|17367.17|17363.09|17363.09|17367.17|17367.17|17363.09|17363.09|0
1640092090000|2021-12-21 13:08:10|17363.65|17363.65|17361.62|17361.62|17363.65|17363.65|17361.62|17361.62|0
1640092110000|2021-12-21 13:08:30|17359.76|17359.76|17354.32|17354.32|17359.76|17359.76|17354.32|17354.32|0
1640092120000|2021-12-21 13:08:40|17351.58|17351.58|17342.51|17342.51|17351.58|17351.58|17341.56|17341.56|0
1640092140000|2021-12-21 13:09:00|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|17340.87|0
1640092160000|2021-12-21 13:09:20|17342.31|17342.31|17342.31|17342.31|17342.31|17342.31|17342.31|17342.31|0
1640092180000|2021-12-21 13:09:40|17345.05|17345.05|17345.05|17345.05|17345.05|17345.05|17345.05|17345.05|0
1640092190000|2021-12-21 13:09:50|17344.83|17344.83|17344.83|17344.83|17344.83|17344.83|17344.83|17344.83|0
1640092200000|2021-12-21 13:10:00|17343.39|17343.39|17340.34|17340.34|17343.39|17343.39|17340.34|17340.34|0
1640092220000|2021-12-21 13:10:20|17341.16|17341.16|17341.16|17341.16|17341.16|17341.16|17341.16|17341.16|0
1640092290000|2021-12-21 13:11:30|17343.04|17343.04|17343.52|17343.52|17343.52|17343.52|17343.04|17343.04|0
1640092300000|2021-12-21 13:11:40|17342.7|17342.7|17340.81|17340.81|17342.7|17342.7|17340.81|17340.81|0
1640092320000|2021-12-21 13:12:00|17339.44|17339.44|17338.52|17338.52|17339.44|17339.44|17338.52|17338.52|0
1640092330000|2021-12-21 13:12:10|17337.09|17337.09|17336.87|17336.87|17337.09|17337.09|17336.87|17336.87|0
1640092340000|2021-12-21 13:12:20|17333.21|17333.21|17331.28|17331.28|17333.21|17333.21|17330.36|17330.36|0
1640092350000|2021-12-21 13:12:30|17330.16|17330.16|17330.16|17330.16|17330.16|17330.16|17330.16|17330.16|0
1640092460000|2021-12-21 13:14:20|17328.33|17328.33|17328.33|17328.33|17328.33|17328.33|17328.33|17328.33|0
1640092470000|2021-12-21 13:14:30|17327.42|17327.42|17330.16|17330.16|17330.16|17330.16|17327.42|17327.42|0
1640092480000|2021-12-21 13:14:40|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|17330.38|0
1640092490000|2021-12-21 13:14:50|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|0
1640092510000|2021-12-21 13:15:10|17330.87|17330.87|17330.87|17330.87|17330.87|17330.87|17330.87|17330.87|0
1640092520000|2021-12-21 13:15:20|17329.43|17329.43|17331.19|17331.19|17331.69|17331.69|17329.43|17329.43|0
1640092530000|2021-12-21 13:15:30|17330.37|17330.37|17330.37|17330.37|17330.37|17330.37|17330.37|17330.37|0
1640092570000|2021-12-21 13:16:10|17329.43|17329.43|17330.86|17330.86|17330.86|17330.86|17329.43|17329.43|0
1640092580000|2021-12-21 13:16:20|17328|17328|17328|17328|17328|17328|17328|17328|0
1640092620000|2021-12-21 13:17:00|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|17326.62|0
1640092800000|2021-12-21 13:20:00|17326.17|17326.17|17324.34|17324.34|17326.17|17326.17|17323.43|17323.43|0
1640092810000|2021-12-21 13:20:10|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|17325.78|0
1640092820000|2021-12-21 13:20:20|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|17327.21|0
1640092840000|2021-12-21 13:20:40|17324.86|17324.86|17324.86|17324.86|17324.86|17324.86|17324.86|17324.86|0
1640092860000|2021-12-21 13:21:00|17324.04|17324.04|17324.98|17324.98|17324.98|17324.98|17324.04|17324.04|0
1640092870000|2021-12-21 13:21:10|17325.93|17325.93|17326.4|17326.4|17326.4|17326.4|17325.93|17325.93|0
1640092890000|2021-12-21 13:21:30|17327.39|17327.39|17327.39|17327.39|17327.39|17327.39|17327.39|17327.39|0
1640092910000|2021-12-21 13:21:50|17325.96|17325.96|17325.96|17325.96|17325.96|17325.96|17325.96|17325.96|0
1640092950000|2021-12-21 13:22:30|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|17324.5|0
1640092970000|2021-12-21 13:22:50|17322.67|17322.67|17322.32|17322.32|17322.67|17322.67|17321.2|17321.2|0
1640093000000|2021-12-21 13:23:20|17321.5|17321.5|17320.68|17320.68|17321.5|17321.5|17320.68|17320.68|0
1640093010000|2021-12-21 13:23:30|17321.18|17321.18|17321.18|17321.18|17321.18|17321.18|17321.18|17321.18|0
1640093020000|2021-12-21 13:23:40|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|17320.97|0
1640093050000|2021-12-21 13:24:10|17322.61|17322.61|17322.61|17322.61|17322.61|17322.61|17322.61|17322.61|0
1640093070000|2021-12-21 13:24:30|17321.69|17321.69|17321.69|17321.69|17321.69|17321.69|17321.69|17321.69|0
1640093080000|2021-12-21 13:24:40|17322.19|17322.19|17321.25|17321.25|17322.69|17322.69|17321.25|17321.25|0
1640093090000|2021-12-21 13:24:50|17324|17324|17324|17324|17324|17324|17324|17324|0
1640093100000|2021-12-21 13:25:00|17323.77|17323.77|17323.77|17323.77|17323.77|17323.77|17323.77|17323.77|0
1640093120000|2021-12-21 13:25:20|17324.19|17324.19|17330.9|17330.9|17330.9|17330.9|17324.19|17324.19|0
1640093130000|2021-12-21 13:25:30|17330.34|17330.34|17330.34|17330.34|17330.34|17330.34|17330.34|17330.34|0
1640093150000|2021-12-21 13:25:50|17329.53|17329.53|17329.53|17329.53|17329.53|17329.53|17329.53|17329.53|0
1640093160000|2021-12-21 13:26:00|17327.01|17327.01|17327.01|17327.01|17327.01|17327.01|17327.01|17327.01|0
1640093170000|2021-12-21 13:26:10|17328.64|17328.64|17329.46|17329.46|17329.46|17329.46|17328.64|17328.64|0
1640093210000|2021-12-21 13:26:50|17330.28|17330.28|17330.28|17330.28|17330.28|17330.28|17330.28|17330.28|0
1640093230000|2021-12-21 13:27:10|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1640093250000|2021-12-21 13:27:30|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|0
1640093290000|2021-12-21 13:28:10|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|17330.75|0
1640093310000|2021-12-21 13:28:30|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|17329.93|0
1640093330000|2021-12-21 13:28:50|17329.11|17329.11|17329.11|17329.11|17329.11|17329.11|17329.11|17329.11|0
1640093350000|2021-12-21 13:29:10|17328.3|17328.3|17328.3|17328.3|17328.3|17328.3|17328.3|17328.3|0
1640093380000|2021-12-21 13:29:40|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|17328.85|0
1640093400000|2021-12-21 13:30:00|17328.36|17328.36|17326.98|17326.98|17328.36|17328.36|17326.98|17326.98|0
1640093430000|2021-12-21 13:30:30|17325.55|17325.55|17324.14|17324.14|17325.55|17325.55|17324.14|17324.14|0
1640093440000|2021-12-21 13:30:40|17323.22|17323.22|17322.4|17322.4|17323.22|17323.22|17322.4|17322.4|0
1640093480000|2021-12-21 13:31:20|17321.59|17321.59|17320.77|17320.77|17321.59|17321.59|17320.77|17320.77|0
1640093490000|2021-12-21 13:31:30|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|17316.47|0
1640093510000|2021-12-21 13:31:50|17317.9|17317.9|17317.08|17317.08|17317.9|17317.9|17317.08|17317.08|0
1640093530000|2021-12-21 13:32:10|17317.29|17317.29|17318.11|17318.11|17318.11|17318.11|17317.29|17317.29|0
1640093540000|2021-12-21 13:32:20|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|17316.67|0
1640093560000|2021-12-21 13:32:40|17318.98|17318.98|17326.77|17326.77|17326.77|17326.77|17318.98|17318.98|0
1640093630000|2021-12-21 13:33:50|17328.6|17328.6|17329.61|17329.61|17329.61|17329.61|17328.6|17328.6|0
1640093640000|2021-12-21 13:34:00|17330.08|17330.08|17330.08|17330.08|17330.08|17330.08|17330.08|17330.08|0
1640093650000|2021-12-21 13:34:10|17330.31|17330.31|17334.81|17334.81|17334.81|17334.81|17330.31|17330.31|0
1640093660000|2021-12-21 13:34:20|17335.02|17335.02|17335.02|17335.02|17335.02|17335.02|17335.02|17335.02|0
1640093670000|2021-12-21 13:34:30|17335.49|17335.49|17337.22|17337.22|17337.22|17337.22|17335.49|17335.49|0
1640093700000|2021-12-21 13:35:00|17338.21|17338.21|17338.21|17338.21|17338.21|17338.21|17338.21|17338.21|0
1640093840000|2021-12-21 13:37:20|17339.65|17339.65|17340.12|17340.12|17340.12|17340.12|17339.65|17339.65|0
1640093900000|2021-12-21 13:38:20|17341.03|17341.03|17341.03|17341.03|17341.03|17341.03|17341.03|17341.03|0
1640093930000|2021-12-21 13:38:50|17341.95|17341.95|17341.95|17341.95|17341.95|17341.95|17341.95|17341.95|0
1640093940000|2021-12-21 13:39:00|17343.38|17343.38|17347.15|17347.15|17347.15|17347.15|17343.38|17343.38|0
1640093970000|2021-12-21 13:39:30|17347.62|17347.62|17346.7|17346.7|17347.62|17347.62|17346.7|17346.7|0
1640093980000|2021-12-21 13:39:40|17347.62|17347.62|17347.62|17347.62|17347.62|17347.62|17347.62|17347.62|0
1640093990000|2021-12-21 13:39:50|17346.7|17346.7|17346.7|17346.7|17346.7|17346.7|17346.7|17346.7|0
1640094060000|2021-12-21 13:41:00|17346.93|17346.93|17347.15|17347.15|17347.15|17347.15|17346.93|17346.93|0
1640094100000|2021-12-21 13:41:40|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|17348.58|0
1640094110000|2021-12-21 13:41:50|17349.06|17349.06|17349.06|17349.06|17349.06|17349.06|17349.06|17349.06|0
1640094120000|2021-12-21 13:42:00|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|17349.51|0
1640094150000|2021-12-21 13:42:30|17350.44|17350.44|17351.97|17351.97|17351.97|17351.97|17350.44|17350.44|0
1640094180000|2021-12-21 13:43:00|17351.56|17351.56|17351.09|17351.09|17351.56|17351.56|17351.09|17351.09|0
1640094190000|2021-12-21 13:43:10|17355.18|17355.18|17355.18|17355.18|17355.18|17355.18|17355.18|17355.18|0
1640094200000|2021-12-21 13:43:20|17353.54|17353.54|17353.54|17353.54|17353.54|17353.54|17353.54|17353.54|0
1640094210000|2021-12-21 13:43:30|17354.98|17354.98|17353.34|17353.34|17354.98|17354.98|17353.34|17353.34|0
1640094240000|2021-12-21 13:44:00|17354.26|17354.26|17354.26|17354.26|17354.26|17354.26|17354.26|17354.26|0
1640094280000|2021-12-21 13:44:40|17355.08|17355.08|17355.08|17355.08|17355.08|17355.08|17355.08|17355.08|0
1640094320000|2021-12-21 13:45:20|17356.51|17356.51|17357.33|17357.33|17357.33|17357.33|17356.51|17356.51|0
1640094360000|2021-12-21 13:46:00|17357.74|17357.74|17358.21|17358.21|17358.21|17358.21|17357.74|17357.74|0
1640094390000|2021-12-21 13:46:30|17360.04|17360.04|17360.04|17360.04|17360.04|17360.04|17360.04|17360.04|0
1640094450000|2021-12-21 13:47:30|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|17361.47|0
1640094460000|2021-12-21 13:47:40|17362.85|17362.85|17367.67|17367.67|17367.67|17367.67|17362.85|17362.85|0
1640094470000|2021-12-21 13:47:50|17369.1|17369.1|17367.73|17367.73|17369.1|17369.1|17367.73|17367.73|0
1640094480000|2021-12-21 13:48:00|17368.72|17368.72|17371.81|17371.81|17371.81|17371.81|17368.72|17368.72|0
1640094490000|2021-12-21 13:48:10|17373.64|17373.64|17374.11|17374.11|17374.11|17374.11|17373.64|17373.64|0
1640094510000|2021-12-21 13:48:30|17375.94|17375.94|17375.94|17375.94|17375.94|17375.94|17375.94|17375.94|0
1640094630000|2021-12-21 13:50:30|17376.38|17376.38|17376.61|17376.61|17376.61|17376.61|17376.38|17376.38|0
1640094640000|2021-12-21 13:50:40|17377.55|17377.55|17377.55|17377.55|17377.55|17377.55|17377.55|17377.55|0
1640094660000|2021-12-21 13:51:00|17376.63|17376.63|17376.63|17376.63|17376.63|17376.63|17376.63|17376.63|0
1640094720000|2021-12-21 13:52:00|17379.5|17379.5|17379.5|17379.5|17379.5|17379.5|17379.5|17379.5|0
1640094730000|2021-12-21 13:52:10|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|17380.88|0
1640094740000|2021-12-21 13:52:20|17382.31|17382.31|17386.4|17386.4|17386.4|17386.4|17382.31|17382.31|0
1640094770000|2021-12-21 13:52:50|17386.6|17386.6|17386.19|17386.19|17386.6|17386.6|17386.19|17386.19|0
1640094790000|2021-12-21 13:53:10|17386.65|17386.65|17386.65|17386.65|17386.65|17386.65|17386.65|17386.65|0
1640094820000|2021-12-21 13:53:40|17385.02|17385.02|17385.83|17385.83|17385.83|17385.83|17385.02|17385.02|0
1640094830000|2021-12-21 13:53:50|17385.02|17385.02|17385.02|17385.02|17385.02|17385.02|17385.02|17385.02|0
1640094840000|2021-12-21 13:54:00|17384.02|17384.02|17383.56|17383.56|17384.02|17384.02|17383.56|17383.56|0
1640094880000|2021-12-21 13:54:40|17386.43|17386.43|17386.43|17386.43|17386.43|17386.43|17386.43|17386.43|0
1640094910000|2021-12-21 13:55:10|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|17386.89|0
1640094920000|2021-12-21 13:55:20|17386.37|17386.37|17386.37|17386.37|17386.37|17386.37|17386.37|17386.37|0
1640094930000|2021-12-21 13:55:30|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|17386.84|0
1640094960000|2021-12-21 13:56:00|17388.48|17388.48|17389.76|17389.76|17389.76|17389.76|17388.48|17388.48|0
1640094990000|2021-12-21 13:56:30|17389.56|17389.56|17389.56|17389.56|17389.56|17389.56|17389.56|17389.56|0
1640095040000|2021-12-21 13:57:20|17387.11|17387.11|17389.98|17389.98|17389.98|17389.98|17387.11|17387.11|0
1640095050000|2021-12-21 13:57:30|17384.72|17384.72|17384.72|17384.72|17384.72|17384.72|17384.72|17384.72|0
1640095110000|2021-12-21 13:58:30|17387.46|17387.46|17387.96|17387.96|17387.96|17387.96|17387.46|17387.46|0
1640095120000|2021-12-21 13:58:40|17386.53|17386.53|17386.53|17386.53|17386.53|17386.53|17386.53|17386.53|0
1640095140000|2021-12-21 13:59:00|17387|17387|17387|17387|17387|17387|17387|17387|0
1640095160000|2021-12-21 13:59:20|17387.91|17387.91|17387.91|17387.91|17387.91|17387.91|17387.91|17387.91|0
1640095230000|2021-12-21 14:00:30|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|17385.56|0
1640095240000|2021-12-21 14:00:40|17386.48|17386.48|17386.48|17386.48|17386.48|17386.48|17386.48|17386.48|0
1640095260000|2021-12-21 14:01:00|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|17386.02|0
1640095270000|2021-12-21 14:01:10|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|17387.85|0
1640095310000|2021-12-21 14:01:50|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|17387.18|0
1640095320000|2021-12-21 14:02:00|17386.72|17386.72|17386.72|17386.72|17386.72|17386.72|17386.72|17386.72|0
1640095390000|2021-12-21 14:03:10|17385.31|17385.31|17379.95|17379.95|17385.31|17385.31|17379.95|17379.95|0
1640095400000|2021-12-21 14:03:20|17379.01|17379.01|17374.49|17374.49|17379.01|17379.01|17374.49|17374.49|0
1640095410000|2021-12-21 14:03:30|17374.03|17374.03|17375.71|17375.71|17375.71|17375.71|17374.03|17374.03|0
1640095420000|2021-12-21 14:03:40|17375.29|17375.29|17374.68|17374.68|17375.5|17375.5|17374.68|17374.68|0
1640095430000|2021-12-21 14:03:50|17376.51|17376.51|17375.6|17375.6|17376.51|17376.51|17375.6|17375.6|0
1640095450000|2021-12-21 14:04:10|17374.16|17374.16|17372.73|17372.73|17374.16|17374.16|17372.73|17372.73|0
1640095470000|2021-12-21 14:04:30|17371.29|17371.29|17371.29|17371.29|17371.29|17371.29|17371.29|17371.29|0
1640095490000|2021-12-21 14:04:50|17368.05|17368.05|17366.19|17366.19|17368.05|17368.05|17366.19|17366.19|0
1640095500000|2021-12-21 14:05:00|17365.28|17365.28|17363.85|17363.85|17365.28|17365.28|17363.85|17363.85|0
1640095510000|2021-12-21 14:05:10|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|0
1640095520000|2021-12-21 14:05:20|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|17364.46|0
1640095540000|2021-12-21 14:05:40|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|17363.03|0
1640095570000|2021-12-21 14:06:10|17362.11|17362.11|17363.03|17363.03|17363.03|17363.03|17362.11|17362.11|0
1640095580000|2021-12-21 14:06:20|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|0
1640095670000|2021-12-21 14:07:50|17362.35|17362.35|17360.29|17360.29|17362.35|17362.35|17360.29|17360.29|0
1640095770000|2021-12-21 14:09:30|17358.8|17358.8|17358.8|17358.8|17358.8|17358.8|17358.8|17358.8|0
1640095780000|2021-12-21 14:09:40|17357.88|17357.88|17357.88|17357.88|17357.88|17357.88|17357.88|17357.88|0
1640095820000|2021-12-21 14:10:20|17359.52|17359.52|17359.58|17359.58|17359.58|17359.58|17359.06|17359.06|0
1640095830000|2021-12-21 14:10:30|17360.57|17360.57|17361.07|17361.07|17361.07|17361.07|17360.57|17360.57|0
1640095840000|2021-12-21 14:10:40|17360.25|17360.25|17360.25|17360.25|17360.25|17360.25|17360.25|17360.25|0
1640095850000|2021-12-21 14:10:50|17362.08|17362.08|17362.08|17362.08|17362.08|17362.08|17362.08|17362.08|0
1640095870000|2021-12-21 14:11:10|17362.53|17362.53|17362.53|17362.53|17362.53|17362.53|17362.53|17362.53|0
1640095910000|2021-12-21 14:11:50|17363.96|17363.96|17364.17|17364.17|17364.17|17364.17|17363.96|17363.96|0
1640095930000|2021-12-21 14:12:10|17363.25|17363.25|17363.25|17363.25|17363.25|17363.25|17363.25|17363.25|0
1640095940000|2021-12-21 14:12:20|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|17362.8|0
1640095950000|2021-12-21 14:12:30|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|17359.93|0
1640095980000|2021-12-21 14:13:00|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|17359.11|0
1640096070000|2021-12-21 14:14:30|17358.61|17358.61|17358.61|17358.61|17358.61|17358.61|17358.61|17358.61|0
1640096080000|2021-12-21 14:14:40|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|17358.14|0
1640096140000|2021-12-21 14:15:40|17359.16|17359.16|17359.72|17359.72|17359.72|17359.72|17359.16|17359.16|0
1640096150000|2021-12-21 14:15:50|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|17359.92|0
1640096170000|2021-12-21 14:16:10|17358.81|17358.81|17358.81|17358.81|17358.81|17358.81|17358.81|17358.81|0
1640096210000|2021-12-21 14:16:50|17359.62|17359.62|17360.62|17360.62|17360.62|17360.62|17359.62|17359.62|0
1640096220000|2021-12-21 14:17:00|17363.49|17363.49|17363.49|17363.49|17363.49|17363.49|17363.49|17363.49|0
1640096270000|2021-12-21 14:17:50|17364.66|17364.66|17364.66|17364.66|17364.66|17364.66|17364.66|17364.66|0
1640096310000|2021-12-21 14:18:30|17365.16|17365.16|17362.49|17362.49|17365.66|17365.66|17362.49|17362.49|0
1640096330000|2021-12-21 14:18:50|17362.04|17362.04|17362.04|17362.04|17362.04|17362.04|17362.04|17362.04|0
1640096340000|2021-12-21 14:19:00|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|0
1640096350000|2021-12-21 14:19:10|17359.63|17359.63|17359.63|17359.63|17359.63|17359.63|17359.63|17359.63|0
1640096380000|2021-12-21 14:19:40|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|17359.18|0
1640096450000|2021-12-21 14:20:50|17358.26|17358.26|17358.26|17358.26|17358.26|17358.26|17358.26|17358.26|0
1640096470000|2021-12-21 14:21:10|17357.32|17357.32|17347.76|17347.76|17357.32|17357.32|17347.76|17347.76|0
1640096490000|2021-12-21 14:21:30|17346.12|17346.12|17346.12|17346.12|17346.12|17346.12|17346.12|17346.12|0
1640096540000|2021-12-21 14:22:20|17347.04|17347.04|17347.95|17347.95|17347.95|17347.95|17347.04|17347.04|0
1640096560000|2021-12-21 14:22:40|17348.87|17348.87|17349.68|17349.68|17349.68|17349.68|17348.87|17348.87|0
1640096570000|2021-12-21 14:22:50|17350.6|17350.6|17350.6|17350.6|17350.6|17350.6|17350.6|17350.6|0
1640096590000|2021-12-21 14:23:10|17349.68|17349.68|17351.32|17351.32|17351.32|17351.32|17349.68|17349.68|0
1640096620000|2021-12-21 14:23:40|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|17350.87|0
1640096630000|2021-12-21 14:23:50|17349.23|17349.23|17350.05|17350.05|17350.05|17350.05|17349.23|17349.23|0
1640096650000|2021-12-21 14:24:10|17349.23|17349.23|17349.23|17349.23|17349.23|17349.23|17349.23|17349.23|0
1640096660000|2021-12-21 14:24:20|17350.05|17350.05|17349.23|17349.23|17350.05|17350.05|17349.23|17349.23|0
1640096670000|2021-12-21 14:24:30|17349.71|17349.71|17350.18|17350.18|17350.18|17350.18|17349.71|17349.71|0
1640096680000|2021-12-21 14:24:40|17350.65|17350.65|17349.83|17349.83|17350.65|17350.65|17349.83|17349.83|0
1640096700000|2021-12-21 14:25:00|17349.01|17349.01|17351.56|17351.56|17351.56|17351.56|17349.01|17349.01|0
1640096710000|2021-12-21 14:25:10|17353|17353|17354.64|17354.64|17354.64|17354.64|17353|17353|0
1640096720000|2021-12-21 14:25:20|17357.38|17357.38|17356.56|17356.56|17357.38|17357.38|17354.73|17354.73|0
1640096730000|2021-12-21 14:25:30|17357.56|17357.56|17361.74|17361.74|17361.74|17361.74|17357.56|17357.56|0
1640096740000|2021-12-21 14:25:40|17365.83|17365.83|17367.99|17367.99|17368.21|17368.21|17365.83|17365.83|0
1640096750000|2021-12-21 14:25:50|17368.46|17368.46|17380.04|17380.04|17380.04|17380.04|17368.46|17368.46|0
1640096760000|2021-12-21 14:26:00|17380.71|17380.71|17382.96|17382.96|17384.19|17384.19|17380.71|17380.71|0
1640096770000|2021-12-21 14:26:10|17385.42|17385.42|17390.61|17390.61|17390.61|17390.61|17385.42|17385.42|0
1640096780000|2021-12-21 14:26:20|17391.53|17391.53|17390.15|17390.15|17391.79|17391.79|17390.15|17390.15|0
1640096790000|2021-12-21 14:26:30|17389.33|17389.33|17388.31|17388.31|17389.33|17389.33|17388.31|17388.31|0
1640096810000|2021-12-21 14:26:50|17389.94|17389.94|17390.76|17390.76|17390.76|17390.76|17389.94|17389.94|0
1640096820000|2021-12-21 14:27:00|17392.39|17392.39|17393.79|17393.79|17393.79|17393.79|17390.76|17390.76|0
1640096830000|2021-12-21 14:27:10|17396.24|17396.24|17396.24|17396.24|17396.24|17396.24|17396.24|17396.24|0
1640096840000|2021-12-21 14:27:20|17397.06|17397.06|17397.87|17397.87|17397.87|17397.87|17397.06|17397.06|0
1640096850000|2021-12-21 14:27:30|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|17398.69|0
1640096860000|2021-12-21 14:27:40|17397.87|17397.87|17396.24|17396.24|17397.87|17397.87|17396.24|17396.24|0
1640096870000|2021-12-21 14:27:50|17395.42|17395.42|17394.28|17394.28|17396.74|17396.74|17394.28|17394.28|0
1640096880000|2021-12-21 14:28:00|17396.74|17396.74|17400.42|17400.42|17400.42|17400.42|17396.74|17396.74|0
1640096890000|2021-12-21 14:28:10|17405.13|17405.13|17403.99|17403.99|17405.13|17405.13|17403.49|17403.49|0
1640096900000|2021-12-21 14:28:20|17402.36|17402.36|17403.99|17403.99|17403.99|17403.99|17402.36|17402.36|0
1640096910000|2021-12-21 14:28:30|17404.81|17404.81|17404.81|17404.81|17404.81|17404.81|17404.81|17404.81|0
1640096930000|2021-12-21 14:28:50|17403.17|17403.17|17403.99|17403.99|17403.99|17403.99|17403.17|17403.17|0
1640096940000|2021-12-21 14:29:00|17404.55|17404.55|17406.18|17406.18|17406.18|17406.18|17404.55|17404.55|0
1640096950000|2021-12-21 14:29:10|17407.62|17407.62|17407.62|17407.62|17407.62|17407.62|17407.62|17407.62|0
1640096960000|2021-12-21 14:29:20|17409.45|17409.45|17409.45|17409.45|17409.45|17409.45|17409.45|17409.45|0
1640096990000|2021-12-21 14:29:50|17412.19|17412.19|17415.46|17415.46|17415.46|17415.46|17412.19|17412.19|0
1640097000000|2021-12-21 14:30:00|17415.9|17415.9|17426.22|17426.22|17426.22|17426.22|17415.9|17415.9|0
1640097010000|2021-12-21 14:30:10|17426.45|17426.45|17426.72|17426.72|17428.8|17428.8|17426.45|17426.45|0
1640097020000|2021-12-21 14:30:20|17428.35|17428.35|17428.35|17428.35|17428.35|17428.35|17428.35|17428.35|0
1640097030000|2021-12-21 14:30:30|17431.1|17431.1|17431.1|17431.1|17431.1|17431.1|17431.1|17431.1|0
1640097040000|2021-12-21 14:30:40|17429.46|17429.46|17429.46|17429.46|17429.46|17429.46|17429.46|17429.46|0
1640097050000|2021-12-21 14:30:50|17434.76|17434.76|17437.09|17437.09|17437.09|17437.09|17434.76|17434.76|0
1640097060000|2021-12-21 14:31:00|17437.31|17437.31|17440.2|17440.2|17440.69|17440.69|17437.31|17437.31|0
1640097070000|2021-12-21 14:31:10|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|17441.11|0
1640097080000|2021-12-21 14:31:20|17439.28|17439.28|17439.28|17439.28|17439.28|17439.28|17439.28|17439.28|0
1640097100000|2021-12-21 14:31:40|17437.87|17437.87|17437.87|17437.87|17437.87|17437.87|17437.87|17437.87|0
1640097110000|2021-12-21 14:31:50|17433.81|17433.81|17432.98|17432.98|17433.81|17433.81|17430.06|17430.06|0
1640097120000|2021-12-21 14:32:00|17431.8|17431.8|17431.8|17431.8|17431.8|17431.8|17431.8|17431.8|0
1640097130000|2021-12-21 14:32:10|17432.26|17432.26|17432.22|17432.22|17432.72|17432.72|17432.22|17432.22|0
1640097140000|2021-12-21 14:32:20|17431.67|17431.67|17430.29|17430.29|17431.67|17431.67|17430.29|17430.29|0
1640097170000|2021-12-21 14:32:50|17428.88|17428.88|17427.05|17427.05|17428.88|17428.88|17427.05|17427.05|0
1640097190000|2021-12-21 14:33:10|17427.87|17427.87|17431.61|17431.61|17431.61|17431.61|17427.87|17427.87|0
1640097200000|2021-12-21 14:33:20|17430.8|17430.8|17430.8|17430.8|17430.8|17430.8|17430.8|17430.8|0
1640097210000|2021-12-21 14:33:30|17431.27|17431.27|17432.7|17432.7|17432.7|17432.7|17431.27|17431.27|0
1640097230000|2021-12-21 14:33:50|17431.88|17431.88|17431.88|17431.88|17431.88|17431.88|17431.88|17431.88|0
1640097240000|2021-12-21 14:34:00|17430.05|17430.05|17430.05|17430.05|17430.05|17430.05|17430.05|17430.05|0
1640097250000|2021-12-21 14:34:10|17431.73|17431.73|17431.73|17431.73|17431.73|17431.73|17431.73|17431.73|0
1640097320000|2021-12-21 14:35:20|17430.81|17430.81|17428.97|17428.97|17430.81|17430.81|17428.97|17428.97|0
1640097330000|2021-12-21 14:35:30|17429.79|17429.79|17429.79|17429.79|17429.79|17429.79|17429.79|17429.79|0
1640097340000|2021-12-21 14:35:40|17431.28|17431.28|17431.28|17431.28|17431.28|17431.28|17431.28|17431.28|0
1640097350000|2021-12-21 14:35:50|17432.2|17432.2|17432.2|17432.2|17432.2|17432.2|17432.2|17432.2|0
1640097360000|2021-12-21 14:36:00|17432.4|17432.4|17442.32|17442.32|17442.82|17442.82|17432.4|17432.4|0
1640097370000|2021-12-21 14:36:10|17440.69|17440.69|17437.25|17437.25|17440.69|17440.69|17437.25|17437.25|0
1640097380000|2021-12-21 14:36:20|17436.14|17436.14|17436.61|17436.61|17436.61|17436.61|17436.14|17436.14|0
1640097390000|2021-12-21 14:36:30|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|17437.43|0
1640097430000|2021-12-21 14:37:10|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|17436.96|0
1640097440000|2021-12-21 14:37:20|17436.14|17436.14|17436.14|17436.14|17436.14|17436.14|17436.14|17436.14|0
1640097450000|2021-12-21 14:37:30|17436.6|17436.6|17435.78|17435.78|17436.6|17436.6|17435.78|17435.78|0
1640097470000|2021-12-21 14:37:50|17436.6|17436.6|17435.78|17435.78|17436.6|17436.6|17435.78|17435.78|0
1640097480000|2021-12-21 14:38:00|17434.86|17434.86|17433.95|17433.95|17434.86|17434.86|17433.95|17433.95|0
1640097490000|2021-12-21 14:38:10|17434.77|17434.77|17434.77|17434.77|17434.77|17434.77|17434.77|17434.77|0
1640097510000|2021-12-21 14:38:30|17433.85|17433.85|17430.17|17430.17|17433.85|17433.85|17430.17|17430.17|0
1640097520000|2021-12-21 14:38:40|17429.25|17429.25|17431.08|17431.08|17431.08|17431.08|17429.25|17429.25|0
1640097550000|2021-12-21 14:39:10|17431.99|17431.99|17431.99|17431.99|17431.99|17431.99|17431.99|17431.99|0
1640097560000|2021-12-21 14:39:20|17434.34|17434.34|17435.46|17435.46|17435.46|17435.46|17434.34|17434.34|0
1640097570000|2021-12-21 14:39:30|17436.38|17436.38|17436.38|17436.38|17436.38|17436.38|17436.38|17436.38|0
1640097580000|2021-12-21 14:39:40|17435.43|17435.43|17435.43|17435.43|17435.43|17435.43|17435.43|17435.43|0
1640097590000|2021-12-21 14:39:50|17434.62|17434.62|17433.8|17433.8|17434.62|17434.62|17433.8|17433.8|0
1640097600000|2021-12-21 14:40:00|17430.48|17430.48|17430.48|17430.48|17430.48|17430.48|17429.56|17429.56|0
1640097610000|2021-12-21 14:40:10|17429.54|17429.54|17427.66|17427.66|17429.54|17429.54|17427.66|17427.66|0
1640097640000|2021-12-21 14:40:40|17427.16|17427.16|17427.16|17427.16|17427.16|17427.16|17427.16|17427.16|0
1640097650000|2021-12-21 14:40:50|17428.07|17428.07|17428.99|17428.99|17428.99|17428.99|17428.07|17428.07|0
1640097660000|2021-12-21 14:41:00|17429.45|17429.45|17429.45|17429.45|17429.45|17429.45|17429.45|17429.45|0
1640097710000|2021-12-21 14:41:50|17428.53|17428.53|17428.53|17428.53|17428.53|17428.53|17428.53|17428.53|0
1640097720000|2021-12-21 14:42:00|17429.45|17429.45|17429.45|17429.45|17429.45|17429.45|17429.45|17429.45|0
1640097740000|2021-12-21 14:42:20|17428.53|17428.53|17426.33|17426.33|17428.53|17428.53|17426.33|17426.33|0
1640097750000|2021-12-21 14:42:30|17427.24|17427.24|17427.24|17427.24|17427.24|17427.24|17427.24|17427.24|0
1640097770000|2021-12-21 14:42:50|17428.62|17428.62|17426.27|17426.27|17428.62|17428.62|17426.27|17426.27|0
1640097780000|2021-12-21 14:43:00|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|17424.84|0
1640097790000|2021-12-21 14:43:10|17423.01|17423.01|17423.01|17423.01|17423.01|17423.01|17423.01|17423.01|0
1640097800000|2021-12-21 14:43:20|17422.45|17422.45|17422.45|17422.45|17422.45|17422.45|17421.95|17421.95|0
1640097810000|2021-12-21 14:43:30|17420.16|17420.16|17412.78|17412.78|17420.16|17420.16|17412.78|17412.78|0
1640097820000|2021-12-21 14:43:40|17411.86|17411.86|17411.86|17411.86|17411.86|17411.86|17411.86|17411.86|0
1640097830000|2021-12-21 14:43:50|17410.03|17410.03|17407.78|17407.78|17410.03|17410.03|17407.78|17407.78|0
1640097840000|2021-12-21 14:44:00|17406.34|17406.34|17405.47|17405.47|17407.78|17407.78|17405.47|17405.47|0
1640097850000|2021-12-21 14:44:10|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|17404.1|0
1640097860000|2021-12-21 14:44:20|17402.42|17402.42|17399|17399|17402.42|17402.42|17399|17399|0
1640097890000|2021-12-21 14:44:50|17398.53|17398.53|17398.53|17398.53|17398.53|17398.53|17398.53|17398.53|0
1640097900000|2021-12-21 14:45:00|17395.78|17395.78|17392.02|17392.02|17395.78|17395.78|17392.02|17392.02|0
1640097910000|2021-12-21 14:45:10|17390.19|17390.19|17391.1|17391.1|17391.1|17391.1|17390.19|17390.19|0
1640097920000|2021-12-21 14:45:20|17389.27|17389.27|17389.27|17389.27|17389.27|17389.27|17387.44|17387.44|0
1640097930000|2021-12-21 14:45:30|17388.36|17388.36|17381.64|17381.64|17388.36|17388.36|17381.64|17381.64|0
1640097940000|2021-12-21 14:45:40|17379.81|17379.81|17381.64|17381.64|17381.64|17381.64|17379.81|17379.81|0
1640097950000|2021-12-21 14:45:50|17380.73|17380.73|17378|17378|17380.73|17380.73|17378|17378|0
1640097960000|2021-12-21 14:46:00|17377.51|17377.51|17366.92|17366.92|17377.51|17377.51|17365.09|17365.09|0
1640097980000|2021-12-21 14:46:20|17365.49|17365.49|17373.28|17373.28|17374.71|17374.71|17365.49|17365.49|0
1640097990000|2021-12-21 14:46:30|17372.37|17372.37|17372.37|17372.37|17372.37|17372.37|17372.37|17372.37|0
1640098000000|2021-12-21 14:46:40|17370.54|17370.54|17370.54|17370.54|17370.54|17370.54|17370.54|17370.54|0
1640098020000|2021-12-21 14:47:00|17372.37|17372.37|17370.99|17370.99|17372.37|17372.37|17370.99|17370.99|0
1640098030000|2021-12-21 14:47:10|17370|17370|17370|17370|17370|17370|17370|17370|0
1640098040000|2021-12-21 14:47:20|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|17371.83|0
1640098060000|2021-12-21 14:47:40|17371.37|17371.37|17371.37|17371.37|17371.37|17371.37|17371.37|17371.37|0
1640098070000|2021-12-21 14:47:50|17372.36|17372.36|17372.36|17372.36|17372.36|17372.36|17372.36|17372.36|0
1640098080000|2021-12-21 14:48:00|17374|17374|17376.17|17376.17|17377.81|17377.81|17372.36|17372.36|0
1640098110000|2021-12-21 14:48:30|17380.48|17380.48|17382.3|17382.3|17382.3|17382.3|17380.48|17380.48|0
1640098130000|2021-12-21 14:48:50|17382.98|17382.98|17382.98|17382.98|17382.98|17382.98|17382.98|17382.98|0
1640098140000|2021-12-21 14:49:00|17383.39|17383.39|17383.39|17383.39|17383.39|17383.39|17383.39|17383.39|0
1640098150000|2021-12-21 14:49:10|17381.56|17381.56|17382.97|17382.97|17382.97|17382.97|17381.56|17381.56|0
1640098170000|2021-12-21 14:49:30|17381.09|17381.09|17375.84|17375.84|17381.09|17381.09|17375.84|17375.84|0
1640098180000|2021-12-21 14:49:40|17374.93|17374.93|17370.31|17370.31|17374.93|17374.93|17370.31|17370.31|0
1640098190000|2021-12-21 14:49:50|17369.69|17369.69|17364.55|17364.55|17369.69|17369.69|17364.55|17364.55|0
1640098200000|2021-12-21 14:50:00|17363.12|17363.12|17363.12|17363.12|17363.12|17363.12|17363.12|17363.12|0
1640098260000|2021-12-21 14:51:00|17364.23|17364.23|17371.19|17371.19|17371.19|17371.19|17364.23|17364.23|0
1640098270000|2021-12-21 14:51:10|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|17372.01|0
1640098280000|2021-12-21 14:51:20|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|17373.83|0
1640098320000|2021-12-21 14:52:00|17373.38|17373.38|17370.73|17370.73|17373.38|17373.38|17370.73|17370.73|0
1640098340000|2021-12-21 14:52:20|17369.91|17369.91|17367.04|17367.04|17369.91|17369.91|17367.04|17367.04|0
1640098370000|2021-12-21 14:52:50|17367.87|17367.87|17368.78|17368.78|17368.78|17368.78|17367.87|17367.87|0
1640098380000|2021-12-21 14:53:00|17367.41|17367.41|17366.13|17366.13|17367.41|17367.41|17366.13|17366.13|0
1640098400000|2021-12-21 14:53:20|17365.66|17365.66|17368.53|17368.53|17368.53|17368.53|17365.66|17365.66|0
1640098410000|2021-12-21 14:53:30|17369|17369|17369.5|17369.5|17369.5|17369.5|17369|17369|0
1640098420000|2021-12-21 14:53:40|17369.96|17369.96|17370.37|17370.37|17370.37|17370.37|17369.46|17369.46|0
1640098430000|2021-12-21 14:53:50|17370.93|17370.93|17373.68|17373.68|17373.68|17373.68|17370.93|17370.93|0
1640098440000|2021-12-21 14:54:00|17372.56|17372.56|17372.56|17372.56|17372.56|17372.56|17372.56|17372.56|0
1640098510000|2021-12-21 14:55:10|17369.82|17369.82|17370.73|17370.73|17371.19|17371.19|17369.82|17369.82|0
1640098590000|2021-12-21 14:56:30|17369.74|17369.74|17369.74|17369.74|17369.74|17369.74|17369.74|17369.74|0
1640098610000|2021-12-21 14:56:50|17368.3|17368.3|17368.3|17368.3|17368.3|17368.3|17368.3|17368.3|0
1640098620000|2021-12-21 14:57:00|17365.64|17365.64|17366.08|17366.08|17366.08|17366.08|17364.7|17364.7|0
1640098630000|2021-12-21 14:57:10|17367|17367|17369.23|17369.23|17369.23|17369.23|17367|17367|0
1640098640000|2021-12-21 14:57:20|17370.35|17370.35|17370.35|17370.35|17370.35|17370.35|17370.35|17370.35|0
1640098680000|2021-12-21 14:58:00|17372.18|17372.18|17374.24|17374.24|17374.24|17374.24|17372.18|17372.18|0
1640098730000|2021-12-21 14:58:50|17375.15|17375.15|17375.15|17375.15|17375.15|17375.15|17375.15|17375.15|0
1640098740000|2021-12-21 14:59:00|17378.22|17378.22|17381.27|17381.27|17381.27|17381.27|17378.22|17378.22|0
1640098750000|2021-12-21 14:59:10|17380.45|17380.45|17380.45|17380.45|17380.45|17380.45|17380.45|17380.45|0
1640098770000|2021-12-21 14:59:30|17380.95|17380.95|17383.91|17383.91|17383.91|17383.91|17380.95|17380.95|0
1640098780000|2021-12-21 14:59:40|17385.54|17385.54|17387.37|17387.37|17387.37|17387.37|17385.54|17385.54|0
1640098790000|2021-12-21 14:59:50|17387.6|17387.6|17389.92|17389.92|17389.92|17389.92|17387.6|17387.6|0
1640098800000|2021-12-21 15:00:00|17391.36|17391.36|17391.76|17391.76|17392.17|17392.17|17389.72|17389.72|0
1640098810000|2021-12-21 15:00:10|17390.13|17390.13|17390.13|17390.13|17390.13|17390.13|17390.13|17390.13|0
1640098840000|2021-12-21 15:00:40|17391.07|17391.07|17391.07|17391.07|17391.07|17391.07|17391.07|17391.07|0
1640098860000|2021-12-21 15:01:00|17390.6|17390.6|17390.6|17390.6|17390.6|17390.6|17390.6|17390.6|0
1640098880000|2021-12-21 15:01:20|17392.23|17392.23|17392.23|17392.23|17392.23|17392.23|17392.23|17392.23|0
1640098910000|2021-12-21 15:01:50|17393.15|17393.15|17390.41|17390.41|17393.15|17393.15|17390.41|17390.41|0
1640098930000|2021-12-21 15:02:10|17391.32|17391.32|17391.32|17391.32|17391.32|17391.32|17391.32|17391.32|0
1640098940000|2021-12-21 15:02:20|17392.73|17392.73|17394.98|17394.98|17395.46|17395.46|17392.73|17392.73|0
1640098960000|2021-12-21 15:02:40|17393.35|17393.35|17393.35|17393.35|17393.35|17393.35|17393.35|17393.35|0
1640098990000|2021-12-21 15:03:10|17394.78|17394.78|17394.78|17394.78|17394.78|17394.78|17394.78|17394.78|0
1640099000000|2021-12-21 15:03:20|17396.22|17396.22|17397.1|17397.1|17397.56|17397.56|17394.69|17394.69|0
1640099010000|2021-12-21 15:03:30|17397.92|17397.92|17396.48|17396.48|17397.92|17397.92|17394.23|17394.23|0
1640099020000|2021-12-21 15:03:40|17395.66|17395.66|17395.07|17395.07|17395.66|17395.66|17394.85|17394.85|0
1640099030000|2021-12-21 15:03:50|17394.16|17394.16|17394.16|17394.16|17394.16|17394.16|17394.16|17394.16|0
1640099040000|2021-12-21 15:04:00|17394.97|17394.97|17396.61|17396.61|17396.61|17396.61|17394.97|17394.97|0
1640099060000|2021-12-21 15:04:20|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|17397.42|0
1640099080000|2021-12-21 15:04:40|17398.34|17398.34|17398.34|17398.34|17398.34|17398.34|17398.34|17398.34|0
1640099100000|2021-12-21 15:05:00|17398.8|17398.8|17412.34|17412.34|17412.34|17412.34|17398.8|17398.8|0
1640099110000|2021-12-21 15:05:10|17413.78|17413.78|17418.22|17418.22|17418.22|17418.22|17413.78|17413.78|0
1640099130000|2021-12-21 15:05:30|17418.67|17418.67|17418.67|17418.67|17418.67|17418.67|17418.67|17418.67|0
1640099140000|2021-12-21 15:05:40|17418.89|17418.89|17418.89|17418.89|17418.89|17418.89|17418.89|17418.89|0
1640099160000|2021-12-21 15:06:00|17419.51|17419.51|17420.72|17420.72|17420.72|17420.72|17418.89|17418.89|0
1640099190000|2021-12-21 15:06:30|17419.81|17419.81|17418.31|17418.31|17421.18|17421.18|17418.31|17418.31|0
1640099200000|2021-12-21 15:06:40|17415.44|17415.44|17415.44|17415.44|17415.44|17415.44|17415.44|17415.44|0
1640099220000|2021-12-21 15:07:00|17411.79|17411.79|17410.87|17410.87|17411.79|17411.79|17410.87|17410.87|0
1640099230000|2021-12-21 15:07:10|17409.96|17409.96|17407.11|17407.11|17410.9|17410.9|17406.64|17406.64|0
1640099240000|2021-12-21 15:07:20|17406.29|17406.29|17406.39|17406.39|17407.21|17407.21|17406.29|17406.29|0
1640099260000|2021-12-21 15:07:40|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|17404.56|0
1640099270000|2021-12-21 15:07:50|17403.65|17403.65|17403.87|17403.87|17403.87|17403.87|17402.95|17402.95|0
1640099280000|2021-12-21 15:08:00|17402.95|17402.95|17402.95|17402.95|17402.95|17402.95|17402.95|17402.95|0
1640099290000|2021-12-21 15:08:10|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|17402.75|0
1640099300000|2021-12-21 15:08:20|17403.74|17403.74|17404.66|17404.66|17404.66|17404.66|17403.74|17403.74|0
1640099310000|2021-12-21 15:08:30|17406.49|17406.49|17410.86|17410.86|17411.78|17411.78|17406.49|17406.49|0
1640099330000|2021-12-21 15:08:50|17414.52|17414.52|17413.61|17413.61|17414.52|17414.52|17413.61|17413.61|0
1640099340000|2021-12-21 15:09:00|17413.81|17413.81|17415.85|17415.85|17416.05|17416.05|17413.81|17413.81|0
1640099350000|2021-12-21 15:09:10|17415.64|17415.64|17416.46|17416.46|17416.87|17416.87|17415.64|17415.64|0
1640099360000|2021-12-21 15:09:20|17417.08|17417.08|17417.69|17417.69|17417.69|17417.69|17416.46|17416.46|0
1640099370000|2021-12-21 15:09:30|17419.93|17419.93|17420.87|17420.87|17420.87|17420.87|17419.93|17419.93|0
1640099380000|2021-12-21 15:09:40|17423.61|17423.61|17423.61|17423.61|17423.61|17423.61|17423.61|17423.61|0
1640099390000|2021-12-21 15:09:50|17423.2|17423.2|17424.63|17424.63|17424.63|17424.63|17423.2|17423.2|0
1640099400000|2021-12-21 15:10:00|17425.45|17425.45|17419.44|17419.44|17425.45|17425.45|17419.39|17419.39|0
1640099410000|2021-12-21 15:10:10|17419.03|17419.03|17418.99|17418.99|17419.49|17419.49|17418.99|17418.99|0
1640099420000|2021-12-21 15:10:20|17419.91|17419.91|17419.91|17419.91|17419.91|17419.91|17419.91|17419.91|0
1640099460000|2021-12-21 15:11:00|17420.32|17420.32|17421.26|17421.26|17421.26|17421.26|17420.32|17420.32|0
1640099470000|2021-12-21 15:11:10|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|17420.85|0
1640099490000|2021-12-21 15:11:30|17421.67|17421.67|17421.67|17421.67|17421.67|17421.67|17421.67|17421.67|0
1640099500000|2021-12-21 15:11:40|17422.08|17422.08|17422.08|17422.08|17422.08|17422.08|17421.16|17421.16|0
1640099510000|2021-12-21 15:11:50|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|0
1640099530000|2021-12-21 15:12:10|17423.39|17423.39|17423.39|17423.39|17423.39|17423.39|17423.39|17423.39|0
1640099540000|2021-12-21 15:12:20|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|17422.57|0
1640099550000|2021-12-21 15:12:30|17422.12|17422.12|17421.7|17421.7|17422.12|17422.12|17421.7|17421.7|0
1640099560000|2021-12-21 15:12:40|17420.27|17420.27|17421.7|17421.7|17421.7|17421.7|17420.27|17420.27|0
1640099580000|2021-12-21 15:13:00|17421.91|17421.91|17423.74|17423.74|17423.74|17423.74|17421.7|17421.7|0
1640099590000|2021-12-21 15:13:10|17421|17421|17419.17|17419.17|17421|17421|17419.17|17419.17|0
1640099610000|2021-12-21 15:13:30|17418.67|17418.67|17418.67|17418.67|17418.67|17418.67|17418.67|17418.67|0
1640099620000|2021-12-21 15:13:40|17419.49|17419.49|17419.49|17419.49|17419.49|17419.49|17419.49|17419.49|0
1640099630000|2021-12-21 15:13:50|17418.67|17418.67|17417.04|17417.04|17418.67|17418.67|17417.04|17417.04|0
1640099640000|2021-12-21 15:14:00|17416.62|17416.62|17415.4|17415.4|17416.83|17416.83|17415.4|17415.4|0
1640099660000|2021-12-21 15:14:20|17414.94|17414.94|17414.27|17414.27|17414.94|17414.94|17414.27|17414.27|0
1640099670000|2021-12-21 15:14:30|17415.19|17415.19|17415.19|17415.19|17415.19|17415.19|17415.19|17415.19|0
1640099700000|2021-12-21 15:15:00|17416.01|17416.01|17417.82|17417.82|17417.82|17417.82|17416.01|17416.01|0
1640099730000|2021-12-21 15:15:30|17418.73|17418.73|17418.51|17418.51|17418.73|17418.73|17418.51|17418.51|0
1640099740000|2021-12-21 15:15:40|17416.68|17416.68|17418.51|17418.51|17418.51|17418.51|17416.68|17416.68|0
1640099750000|2021-12-21 15:15:50|17419.92|17419.92|17420.64|17420.64|17420.86|17420.86|17419.92|17419.92|0
1640099780000|2021-12-21 15:16:20|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|17421.55|0
1640099790000|2021-12-21 15:16:30|17421.78|17421.78|17423.44|17423.44|17423.44|17423.44|17421.78|17421.78|0
1640099800000|2021-12-21 15:16:40|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|17424.25|0
1640099830000|2021-12-21 15:17:10|17425.17|17425.17|17425.17|17425.17|17425.17|17425.17|17425.17|17425.17|0
1640099850000|2021-12-21 15:17:30|17426.16|17426.16|17426.46|17426.46|17428.09|17428.09|17426.16|17426.16|0
1640099860000|2021-12-21 15:17:40|17427.15|17427.15|17424.05|17424.05|17427.15|17427.15|17423.61|17423.61|0
1640099870000|2021-12-21 15:17:50|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|0
1640099880000|2021-12-21 15:18:00|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|17423.76|0
1640099890000|2021-12-21 15:18:10|17421.93|17421.93|17422.39|17422.39|17422.85|17422.85|17421.93|17421.93|0
1640099900000|2021-12-21 15:18:20|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|17421.83|0
1640099910000|2021-12-21 15:18:30|17421.01|17421.01|17415.39|17415.39|17421.01|17421.01|17415.39|17415.39|0
1640099920000|2021-12-21 15:18:40|17414.93|17414.93|17412.84|17412.84|17414.93|17414.93|17412.84|17412.84|0
1640099930000|2021-12-21 15:18:50|17412.38|17412.38|17417.58|17417.58|17417.58|17417.58|17412.38|17412.38|0
1640099940000|2021-12-21 15:19:00|17418.4|17418.4|17419.24|17419.24|17419.24|17419.24|17417.58|17417.58|0
1640099950000|2021-12-21 15:19:10|17417.41|17417.41|17416.5|17416.5|17417.41|17417.41|17416.5|17416.5|0
1640099960000|2021-12-21 15:19:20|17417.41|17417.41|17417.64|17417.64|17417.64|17417.64|17417.41|17417.41|0
1640099970000|2021-12-21 15:19:30|17419.27|17419.27|17419.27|17419.27|17419.27|17419.27|17419.27|17419.27|0
1640099990000|2021-12-21 15:19:50|17420.23|17420.23|17421.6|17421.6|17421.6|17421.6|17420.23|17420.23|0
1640100010000|2021-12-21 15:20:10|17421.1|17421.1|17421.1|17421.1|17421.1|17421.1|17421.1|17421.1|0
1640100060000|2021-12-21 15:21:00|17421.92|17421.92|17422.83|17422.83|17422.83|17422.83|17421.92|17421.92|0
1640100100000|2021-12-21 15:21:40|17424.66|17424.66|17424.66|17424.66|17424.66|17424.66|17424.66|17424.66|0
1640100110000|2021-12-21 15:21:50|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|17423.55|0
1640100140000|2021-12-21 15:22:20|17418.41|17418.41|17416.97|17416.97|17418.41|17418.41|17416.97|17416.97|0
1640100150000|2021-12-21 15:22:30|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|17416.52|0
1640100170000|2021-12-21 15:22:50|17415.61|17415.61|17411.72|17411.72|17415.61|17415.61|17411.72|17411.72|0
1640100180000|2021-12-21 15:23:00|17411.22|17411.22|17408.56|17408.56|17411.72|17411.72|17408.06|17408.06|0
1640100200000|2021-12-21 15:23:20|17407.74|17407.74|17411.4|17411.4|17411.4|17411.4|17407.74|17407.74|0
1640100210000|2021-12-21 15:23:30|17410.94|17410.94|17410.94|17410.94|17410.94|17410.94|17410.94|17410.94|0
1640100220000|2021-12-21 15:23:40|17410.74|17410.74|17410.74|17410.74|17410.74|17410.74|17410.74|17410.74|0
1640100240000|2021-12-21 15:24:00|17410.18|17410.18|17410.18|17410.18|17410.18|17410.18|17410.18|17410.18|0
1640100250000|2021-12-21 15:24:10|17409.26|17409.26|17409.26|17409.26|17409.26|17409.26|17409.26|17409.26|0
1640100260000|2021-12-21 15:24:20|17409.04|17409.04|17406.8|17406.8|17409.04|17409.04|17406.8|17406.8|0
1640100270000|2021-12-21 15:24:30|17406.59|17406.59|17405.48|17405.48|17406.59|17406.59|17405.48|17405.48|0
1640100280000|2021-12-21 15:24:40|17401.92|17401.92|17402.33|17402.33|17402.33|17402.33|17401.42|17401.42|0
1640100290000|2021-12-21 15:24:50|17398.03|17398.03|17390.43|17390.43|17398.03|17398.03|17390.43|17390.43|0
1640100300000|2021-12-21 15:25:00|17389.51|17389.51|17389.51|17389.51|17389.51|17389.51|17389.51|17389.51|0
1640100340000|2021-12-21 15:25:40|17390.43|17390.43|17387.56|17387.56|17390.43|17390.43|17387.56|17387.56|0
1640100360000|2021-12-21 15:26:00|17385.73|17385.73|17380.66|17380.66|17385.73|17385.73|17379.84|17379.84|0
1640100380000|2021-12-21 15:26:20|17379.74|17379.74|17372.16|17372.16|17379.74|17379.74|17372.16|17372.16|0
1640100390000|2021-12-21 15:26:30|17370.33|17370.33|17368.45|17368.45|17370.33|17370.33|17366.62|17366.62|0
1640100400000|2021-12-21 15:26:40|17369.37|17369.37|17369.37|17369.37|17369.37|17369.37|17369.37|17369.37|0
1640100410000|2021-12-21 15:26:50|17365.6|17365.6|17363.96|17363.96|17365.6|17365.6|17363.96|17363.96|0
1640100420000|2021-12-21 15:27:00|17364.37|17364.37|17364.37|17364.37|17364.37|17364.37|17364.37|17364.37|0
1640100430000|2021-12-21 15:27:10|17365.2|17365.2|17368.02|17368.02|17368.02|17368.02|17364.74|17364.74|0
1640100440000|2021-12-21 15:27:20|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|17367.2|0
1640100450000|2021-12-21 15:27:30|17367|17367|17367|17367|17367|17367|17367|17367|0
1640100480000|2021-12-21 15:28:00|17364.25|17364.25|17358.28|17358.28|17365.17|17365.17|17358.28|17358.28|0
1640100490000|2021-12-21 15:28:10|17357.29|17357.29|17352.69|17352.69|17357.29|17357.29|17352.69|17352.69|0
1640100500000|2021-12-21 15:28:20|17351.77|17351.77|17350.96|17350.96|17351.77|17351.77|17350.96|17350.96|0
1640100510000|2021-12-21 15:28:30|17351.77|17351.77|17351.77|17351.77|17351.77|17351.77|17351.77|17351.77|0
1640100530000|2021-12-21 15:28:50|17351.33|17351.33|17351.33|17351.33|17351.33|17351.33|17351.33|17351.33|0
1640100540000|2021-12-21 15:29:00|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|17350.83|0
1640100550000|2021-12-21 15:29:10|17349|17349|17344.01|17344.01|17349.23|17349.23|17344.01|17344.01|0
1640100570000|2021-12-21 15:29:30|17343.8|17343.8|17337.21|17337.21|17343.8|17343.8|17337.21|17337.21|0
1640100580000|2021-12-21 15:29:40|17336.76|17336.76|17336.76|17336.76|17336.76|17336.76|17336.76|17336.76|0
1640100590000|2021-12-21 15:29:50|17336.34|17336.34|17334.49|17334.49|17336.34|17336.34|17334.49|17334.49|0
1640100600000|2021-12-21 15:30:00|17334.96|17334.96|17338.09|17338.09|17338.09|17338.09|17334.96|17334.96|0
1640100610000|2021-12-21 15:30:10|17339.53|17339.53|17349.4|17349.4|17349.4|17349.4|17339.53|17339.53|0
1640100620000|2021-12-21 15:30:20|17350.22|17350.22|17350.69|17350.69|17350.69|17350.69|17350.22|17350.22|0
1640100630000|2021-12-21 15:30:30|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|17352.13|0
1640100670000|2021-12-21 15:31:10|17352.59|17352.59|17353.04|17353.04|17353.04|17353.04|17352.59|17352.59|0
1640100680000|2021-12-21 15:31:20|17356.75|17356.75|17356.75|17356.75|17356.75|17356.75|17356.75|17356.75|0
1640100690000|2021-12-21 15:31:30|17355.32|17355.32|17351.37|17351.37|17355.32|17355.32|17351.37|17351.37|0
1640100700000|2021-12-21 15:31:40|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|17351.15|0
1640100710000|2021-12-21 15:31:50|17350.69|17350.69|17350.69|17350.69|17350.69|17350.69|17350.69|17350.69|0
1640100740000|2021-12-21 15:32:20|17351.51|17351.51|17351.51|17351.51|17351.51|17351.51|17351.51|17351.51|0
1640100750000|2021-12-21 15:32:30|17352.42|17352.42|17355.27|17355.27|17355.27|17355.27|17352.42|17352.42|0
1640100760000|2021-12-21 15:32:40|17355.73|17355.73|17356.55|17356.55|17356.55|17356.55|17355.73|17355.73|0
1640100770000|2021-12-21 15:32:50|17355.73|17355.73|17355.73|17355.73|17355.73|17355.73|17355.73|17355.73|0
1640100830000|2021-12-21 15:33:50|17356.64|17356.64|17358.47|17358.47|17358.47|17358.47|17356.64|17356.64|0
1640100850000|2021-12-21 15:34:10|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|17359.91|0
1640100880000|2021-12-21 15:34:40|17359.45|17359.45|17359.45|17359.45|17359.45|17359.45|17359.45|17359.45|0
1640100890000|2021-12-21 15:34:50|17353.46|17353.46|17351.77|17351.77|17353.46|17353.46|17351.27|17351.27|0
1640100910000|2021-12-21 15:35:10|17352.68|17352.68|17352.68|17352.68|17352.68|17352.68|17352.68|17352.68|0
1640100920000|2021-12-21 15:35:20|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|17351.69|0
1640100950000|2021-12-21 15:35:50|17351.22|17351.22|17350.31|17350.31|17351.22|17351.22|17350.31|17350.31|0
1640100960000|2021-12-21 15:36:00|17348.67|17348.67|17346.22|17346.22|17348.67|17348.67|17346.22|17346.22|0
1640100970000|2021-12-21 15:36:10|17345.4|17345.4|17346.22|17346.22|17346.22|17346.22|17344.58|17344.58|0
1640101010000|2021-12-21 15:36:50|17338.15|17338.15|17334.31|17334.31|17338.15|17338.15|17334.31|17334.31|0
1640101020000|2021-12-21 15:37:00|17335.31|17335.31|17336.25|17336.25|17336.25|17336.25|17335.31|17335.31|0
1640101040000|2021-12-21 15:37:20|17337.24|17337.24|17337.24|17337.24|17337.24|17337.24|17337.24|17337.24|0
1640101050000|2021-12-21 15:37:30|17338.06|17338.06|17338.4|17338.4|17338.4|17338.4|17337.59|17337.59|0
1640101060000|2021-12-21 15:37:40|17336.77|17336.77|17334.88|17334.88|17336.77|17336.77|17334.88|17334.88|0
1640101070000|2021-12-21 15:37:50|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|17334.47|0
1640101080000|2021-12-21 15:38:00|17333.03|17333.03|17331.6|17331.6|17333.03|17333.03|17331.6|17331.6|0
1640101090000|2021-12-21 15:38:10|17332.42|17332.42|17332.42|17332.42|17332.42|17332.42|17332.42|17332.42|0
1640101110000|2021-12-21 15:38:30|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|17331.5|0
1640101130000|2021-12-21 15:38:50|17331.29|17331.29|17331.29|17331.29|17331.29|17331.29|17331.29|17331.29|0
1640101140000|2021-12-21 15:39:00|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|0
1640101160000|2021-12-21 15:39:20|17333.03|17333.03|17333.03|17333.03|17333.03|17333.03|17333.03|17333.03|0
1640101170000|2021-12-21 15:39:30|17337.33|17337.33|17337.33|17337.33|17337.33|17337.33|17337.33|17337.33|0
1640101200000|2021-12-21 15:40:00|17335.9|17335.9|17333.43|17333.43|17335.9|17335.9|17333.43|17333.43|0
1640101210000|2021-12-21 15:40:10|17334.24|17334.24|17335.06|17335.06|17335.06|17335.06|17334.24|17334.24|0
1640101230000|2021-12-21 15:40:30|17334.62|17334.62|17334.84|17334.84|17334.84|17334.84|17334.62|17334.62|0
1640101270000|2021-12-21 15:41:10|17335.75|17335.75|17337.19|17337.19|17337.19|17337.19|17335.75|17335.75|0
1640101280000|2021-12-21 15:41:20|17336.98|17336.98|17338.1|17338.1|17338.1|17338.1|17336.98|17336.98|0
1640101320000|2021-12-21 15:42:00|17335.55|17335.55|17334.61|17334.61|17335.55|17335.55|17334.61|17334.61|0
1640101340000|2021-12-21 15:42:20|17334.15|17334.15|17334.15|17334.15|17334.15|17334.15|17334.15|17334.15|0
1640101350000|2021-12-21 15:42:30|17334.35|17334.35|17337.93|17337.93|17337.93|17337.93|17334.35|17334.35|0
1640101370000|2021-12-21 15:42:50|17338.4|17338.4|17338.4|17338.4|17338.4|17338.4|17338.4|17338.4|0
1640101390000|2021-12-21 15:43:10|17337.84|17337.84|17337.84|17337.84|17337.84|17337.84|17337.84|17337.84|0
1640101410000|2021-12-21 15:43:30|17337.38|17337.38|17337.38|17337.38|17337.38|17337.38|17337.38|17337.38|0
1640101420000|2021-12-21 15:43:40|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|17336.91|0
1640101430000|2021-12-21 15:43:50|17337.83|17337.83|17337.83|17337.83|17337.83|17337.83|17337.83|17337.83|0
1640101440000|2021-12-21 15:44:00|17338.74|17338.74|17338.74|17338.74|17338.74|17338.74|17338.74|17338.74|0
1640101450000|2021-12-21 15:44:10|17334.96|17334.96|17334.04|17334.04|17334.96|17334.96|17333.13|17333.13|0
1640101460000|2021-12-21 15:44:20|17334.51|17334.51|17333.55|17333.55|17334.51|17334.51|17332.61|17332.61|0
1640101470000|2021-12-21 15:44:30|17331.1|17331.1|17331.1|17331.1|17331.1|17331.1|17331.1|17331.1|0
1640101480000|2021-12-21 15:44:40|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|17332.09|0
1640101570000|2021-12-21 15:46:10|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|17332.91|0
1640101580000|2021-12-21 15:46:20|17331.27|17331.27|17331.07|17331.07|17331.27|17331.27|17331.07|17331.07|0
1640101590000|2021-12-21 15:46:30|17330.07|17330.07|17330.07|17330.07|17330.07|17330.07|17330.07|17330.07|0
1640101600000|2021-12-21 15:46:40|17326.11|17326.11|17321.24|17321.24|17326.11|17326.11|17321.24|17321.24|0
1640101610000|2021-12-21 15:46:50|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|17319.83|0
1640101620000|2021-12-21 15:47:00|17320.74|17320.74|17321.35|17321.35|17321.56|17321.56|17320.74|17320.74|0
1640101630000|2021-12-21 15:47:10|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|17321.15|0
1640101640000|2021-12-21 15:47:20|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|17320.21|0
1640101650000|2021-12-21 15:47:30|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|17323.08|0
1640101660000|2021-12-21 15:47:40|17324.9|17324.9|17327.75|17327.75|17327.75|17327.75|17324.9|17324.9|0
1640101670000|2021-12-21 15:47:50|17329.66|17329.66|17330.7|17330.7|17330.7|17330.7|17329.66|17329.66|0
1640101680000|2021-12-21 15:48:00|17334.39|17334.39|17343.01|17343.01|17343.01|17343.01|17334.39|17334.39|0
1640101690000|2021-12-21 15:48:10|17343.82|17343.82|17343.3|17343.3|17344.74|17344.74|17343.3|17343.3|0
1640101700000|2021-12-21 15:48:20|17344.25|17344.25|17344.25|17344.25|17344.25|17344.25|17344.25|17344.25|0
1640101730000|2021-12-21 15:48:50|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|17342.81|0
1640101770000|2021-12-21 15:49:30|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|17343.27|0
1640101780000|2021-12-21 15:49:40|17342.15|17342.15|17342.15|17342.15|17342.15|17342.15|17342.15|17342.15|0
1640101790000|2021-12-21 15:49:50|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|17343.98|0
1640101800000|2021-12-21 15:50:00|17342.55|17342.55|17342.55|17342.55|17342.55|17342.55|17342.55|17342.55|0
1640101850000|2021-12-21 15:50:50|17343.02|17343.02|17344.43|17344.43|17344.43|17344.43|17342.55|17342.55|0
1640101860000|2021-12-21 15:51:00|17343.96|17343.96|17344.43|17344.43|17344.43|17344.43|17343.49|17343.49|0
1640101890000|2021-12-21 15:51:30|17345.92|17345.92|17345.43|17345.43|17345.92|17345.92|17345.43|17345.43|0
1640101930000|2021-12-21 15:52:10|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|17345.22|0
1640101940000|2021-12-21 15:52:20|17345.43|17345.43|17345.43|17345.43|17346.86|17346.86|17345.43|17345.43|0
1640101950000|2021-12-21 15:52:30|17344.61|17344.61|17342.88|17342.88|17345.52|17345.52|17342.88|17342.88|0
1640101990000|2021-12-21 15:53:10|17342.38|17342.38|17340.95|17340.95|17342.38|17342.38|17340.95|17340.95|0
1640102020000|2021-12-21 15:53:40|17341.86|17341.86|17341.86|17341.86|17341.86|17341.86|17341.86|17341.86|0
1640102050000|2021-12-21 15:54:10|17341.39|17341.39|17341.39|17341.39|17341.39|17341.39|17341.39|17341.39|0
1640102060000|2021-12-21 15:54:20|17342.3|17342.3|17347.69|17347.69|17347.7|17347.7|17342.3|17342.3|0
1640102070000|2021-12-21 15:54:30|17349.13|17349.13|17349.13|17349.13|17349.13|17349.13|17349.13|17349.13|0
1640102090000|2021-12-21 15:54:50|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|17350.04|0
1640102100000|2021-12-21 15:55:00|17350.86|17350.86|17350.86|17350.86|17350.86|17350.86|17350.86|17350.86|0
1640102110000|2021-12-21 15:55:10|17349.94|17349.94|17349.94|17349.94|17349.94|17349.94|17349.94|17349.94|0
1640102140000|2021-12-21 15:55:40|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|0
1640102150000|2021-12-21 15:55:50|17350.9|17350.9|17350.9|17350.9|17350.9|17350.9|17350.9|17350.9|0
1640102160000|2021-12-21 15:56:00|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|17349.78|0
1640102180000|2021-12-21 15:56:20|17349.31|17349.31|17355.27|17355.27|17356.09|17356.09|17349.31|17349.31|0
1640102230000|2021-12-21 15:57:10|17354.8|17354.8|17354.3|17354.3|17354.8|17354.8|17354.3|17354.3|0
1640102250000|2021-12-21 15:57:30|17353.39|17353.39|17353.39|17353.39|17353.39|17353.39|17353.39|17353.39|0
1640102270000|2021-12-21 15:57:50|17352.57|17352.57|17352.57|17352.57|17352.57|17352.57|17352.57|17352.57|0
1640102280000|2021-12-21 15:58:00|17350.9|17350.9|17346.66|17346.66|17350.9|17350.9|17346.66|17346.66|0
1640102290000|2021-12-21 15:58:10|17346.18|17346.18|17344.36|17344.36|17346.18|17346.18|17344.36|17344.36|0
1640102300000|2021-12-21 15:58:20|17343.54|17343.54|17343.09|17343.09|17343.54|17343.54|17343.09|17343.09|0
1640102310000|2021-12-21 15:58:30|17341.2|17341.2|17342.02|17342.02|17342.02|17342.02|17341.2|17341.2|0
1640102320000|2021-12-21 15:58:40|17342.46|17342.46|17341.47|17341.47|17342.46|17342.46|17341.47|17341.47|0
1640102350000|2021-12-21 15:59:10|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|17339.64|0
1640102360000|2021-12-21 15:59:20|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|17339.18|0
1640102390000|2021-12-21 15:59:50|17338.68|17338.68|17338.68|17338.68|17338.68|17338.68|17338.68|17338.68|0
1640102400000|2021-12-21 16:00:00|17338.12|17338.12|17337.8|17337.8|17338.12|17338.12|17337.31|17337.31|0
1640102410000|2021-12-21 16:00:10|17337.39|17337.39|17337.39|17337.39|17337.39|17337.39|17337.39|17337.39|0
1640102490000|2021-12-21 16:01:30|17336.45|17336.45|17335.98|17335.98|17336.45|17336.45|17335.51|17335.51|0
1640102500000|2021-12-21 16:01:40|17336.45|17336.45|17335.51|17335.51|17336.45|17336.45|17335.51|17335.51|0
1640102510000|2021-12-21 16:01:50|17336.42|17336.42|17336.42|17336.42|17336.89|17336.89|17336.42|17336.42|0
1640102520000|2021-12-21 16:02:00|17337.34|17337.34|17337.34|17337.34|17337.34|17337.34|17337.34|17337.34|0
1640102530000|2021-12-21 16:02:10|17336.87|17336.87|17336.87|17336.87|17336.87|17336.87|17336.87|17336.87|0
1640102550000|2021-12-21 16:02:30|17337.68|17337.68|17337.68|17337.68|17337.68|17337.68|17337.68|17337.68|0
1640102570000|2021-12-21 16:02:50|17339.57|17339.57|17341.56|17341.56|17341.56|17341.56|17339.57|17339.57|0
1640102580000|2021-12-21 16:03:00|17342.03|17342.03|17343.94|17343.94|17343.94|17343.94|17342.03|17342.03|0
1640102590000|2021-12-21 16:03:10|17344.85|17344.85|17344.85|17344.85|17344.85|17344.85|17344.85|17344.85|0
1640102600000|2021-12-21 16:03:20|17345.06|17345.06|17345.06|17345.06|17345.06|17345.06|17345.06|17345.06|0
1640102610000|2021-12-21 16:03:30|17345.52|17345.52|17345.52|17345.52|17345.52|17345.52|17345.52|17345.52|0
1640102620000|2021-12-21 16:03:40|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|17346.43|0
1640102650000|2021-12-21 16:04:10|17347.25|17347.25|17348.07|17348.07|17348.07|17348.07|17347.25|17347.25|0
1640102660000|2021-12-21 16:04:20|17348.52|17348.52|17348.52|17348.52|17348.52|17348.52|17348.52|17348.52|0
1640102680000|2021-12-21 16:04:40|17346.7|17346.7|17346.7|17346.7|17346.7|17346.7|17346.7|17346.7|0
1640102690000|2021-12-21 16:04:50|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|17346.14|0
1640102710000|2021-12-21 16:05:10|17347.05|17347.05|17352.1|17352.1|17352.1|17352.1|17347.05|17347.05|0
1640102720000|2021-12-21 16:05:20|17351.65|17351.65|17352.56|17352.56|17352.56|17352.56|17351.65|17351.65|0
1640102740000|2021-12-21 16:05:40|17353.99|17353.99|17353.99|17353.99|17353.99|17353.99|17353.99|17353.99|0
1640102790000|2021-12-21 16:06:30|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|0
1640102810000|2021-12-21 16:06:50|17358.08|17358.08|17358.08|17358.08|17358.08|17358.08|17358.08|17358.08|0
1640102820000|2021-12-21 16:07:00|17358.89|17358.89|17358.08|17358.08|17358.89|17358.89|17358.08|17358.08|0
1640102840000|2021-12-21 16:07:20|17356.64|17356.64|17356.64|17356.64|17356.64|17356.64|17356.64|17356.64|0
1640102850000|2021-12-21 16:07:30|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|17356.17|0
1640102870000|2021-12-21 16:07:50|17358|17358|17358|17358|17358|17358|17358|17358|0
1640102900000|2021-12-21 16:08:20|17357.5|17357.5|17357.5|17357.5|17357.5|17357.5|17357.5|17357.5|0
1640102910000|2021-12-21 16:08:30|17357.04|17357.04|17356.13|17356.13|17357.04|17357.04|17356.13|17356.13|0
1640102920000|2021-12-21 16:08:40|17355.67|17355.67|17355.67|17355.67|17355.67|17355.67|17355.67|17355.67|0
1640102940000|2021-12-21 16:09:00|17355.17|17355.17|17355.17|17355.17|17355.17|17355.17|17355.17|17355.17|0
1640102960000|2021-12-21 16:09:20|17351.61|17351.61|17344.48|17344.48|17351.61|17351.61|17344.48|17344.48|0
1640102970000|2021-12-21 16:09:30|17343.57|17343.57|17342.75|17342.75|17343.57|17343.57|17342.75|17342.75|0
1640102980000|2021-12-21 16:09:40|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|17342.26|0
1640102990000|2021-12-21 16:09:50|17340.62|17340.62|17338.79|17338.79|17340.62|17340.62|17338.79|17338.79|0
1640103000000|2021-12-21 16:10:00|17337.38|17337.38|17336.88|17336.88|17337.38|17337.38|17336.38|17336.38|0
1640103010000|2021-12-21 16:10:10|17336.68|17336.68|17336.68|17336.68|17336.68|17336.68|17336.68|17336.68|0
1640103030000|2021-12-21 16:10:30|17335.76|17335.76|17335.76|17335.76|17335.76|17335.76|17335.76|17335.76|0
1640103040000|2021-12-21 16:10:40|17335.29|17335.29|17334.84|17334.84|17335.29|17335.29|17334.84|17334.84|0
1640103050000|2021-12-21 16:10:50|17335.76|17335.76|17335.76|17335.76|17335.76|17335.76|17335.76|17335.76|0
1640103110000|2021-12-21 16:11:50|17334.94|17334.94|17334.94|17334.94|17334.94|17334.94|17334.94|17334.94|0
1640103120000|2021-12-21 16:12:00|17334.38|17334.38|17332.55|17332.55|17334.38|17334.38|17332.55|17332.55|0
1640103130000|2021-12-21 16:12:10|17332.1|17332.1|17331.64|17331.64|17332.1|17332.1|17331.64|17331.64|0
1640103150000|2021-12-21 16:12:30|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|17331.18|0
1640103200000|2021-12-21 16:13:20|17330.72|17330.72|17329.15|17329.15|17330.72|17330.72|17329.15|17329.15|0
1640103210000|2021-12-21 16:13:30|17328.69|17328.69|17326.78|17326.78|17328.69|17328.69|17326.78|17326.78|0
1640103220000|2021-12-21 16:13:40|17328.22|17328.22|17329.03|17329.03|17329.03|17329.03|17328.22|17328.22|0
1640103230000|2021-12-21 16:13:50|17327.2|17327.2|17327.2|17327.2|17327.2|17327.2|17327.2|17327.2|0
1640103240000|2021-12-21 16:14:00|17325.77|17325.77|17325.77|17325.77|17325.77|17325.77|17325.77|17325.77|0
1640103260000|2021-12-21 16:14:20|17325.3|17325.3|17326.45|17326.45|17326.67|17326.67|17325.3|17325.3|0
1640103270000|2021-12-21 16:14:30|17325.63|17325.63|17323.23|17323.23|17325.63|17325.63|17323.23|17323.23|0
1640103280000|2021-12-21 16:14:40|17322.41|17322.41|17321.79|17321.79|17322.41|17322.41|17321.79|17321.79|0
1640103290000|2021-12-21 16:14:50|17321.3|17321.3|17321.3|17321.3|17321.3|17321.3|17321.3|17321.3|0
1640103300000|2021-12-21 16:15:00|17320.83|17320.83|17319.44|17319.44|17320.83|17320.83|17319.44|17319.44|0
1640103330000|2021-12-21 16:15:30|17318.15|17318.15|17316.6|17316.6|17318.15|17318.15|17316.6|17316.6|0
1640103340000|2021-12-21 16:15:40|17316.39|17316.39|17315.98|17315.98|17316.39|17316.39|17315.98|17315.98|0
1640103360000|2021-12-21 16:16:00|17315.07|17315.07|17315.07|17315.07|17315.07|17315.07|17315.07|17315.07|0
1640103370000|2021-12-21 16:16:10|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|17314.25|0
1640103400000|2021-12-21 16:16:40|17314.71|17314.71|17318.61|17318.61|17318.61|17318.61|17314.05|17314.05|0
1640103410000|2021-12-21 16:16:50|17318.83|17318.83|17318.83|17318.83|17318.83|17318.83|17318.83|17318.83|0
1640103440000|2021-12-21 16:17:20|17317.92|17317.92|17317.92|17317.92|17317.92|17317.92|17317.92|17317.92|0
1640103480000|2021-12-21 16:18:00|17317.36|17317.36|17317.36|17317.36|17317.36|17317.36|17317.36|17317.36|0
1640103500000|2021-12-21 16:18:20|17316.44|17316.44|17316.44|17316.44|17316.44|17316.44|17316.44|17316.44|0
1640103510000|2021-12-21 16:18:30|17315.53|17315.53|17315.53|17315.53|17315.53|17315.53|17315.53|17315.53|0
1640103520000|2021-12-21 16:18:40|17314.64|17314.64|17314.64|17314.64|17314.64|17314.64|17314.64|17314.64|0
1640103530000|2021-12-21 16:18:50|17313.82|17313.82|17309.69|17309.69|17313.82|17313.82|17308.26|17308.26|0
1640103540000|2021-12-21 16:19:00|17308.26|17308.26|17308.26|17308.26|17308.26|17308.26|17308.26|17308.26|0
1640103560000|2021-12-21 16:19:20|17307.8|17307.8|17306.16|17306.16|17307.8|17307.8|17306.16|17306.16|0
1640103570000|2021-12-21 16:19:30|17305.71|17305.71|17305.16|17305.16|17305.71|17305.71|17305.16|17305.16|0
1640103580000|2021-12-21 16:19:40|17304.34|17304.34|17302.43|17302.43|17304.34|17304.34|17302.43|17302.43|0
1640103590000|2021-12-21 16:19:50|17301|17301|17300.05|17300.05|17301|17301|17300.05|17300.05|0
1640103600000|2021-12-21 16:20:00|17299.5|17299.5|17300.02|17300.02|17300.19|17300.19|17299.5|17299.5|0
1640103610000|2021-12-21 16:20:10|17300.84|17300.84|17300.84|17300.84|17300.84|17300.84|17300.84|17300.84|0
1640103620000|2021-12-21 16:20:20|17302.27|17302.27|17301.92|17301.92|17302.27|17302.27|17301.45|17301.45|0
1640103630000|2021-12-21 16:20:30|17303.36|17303.36|17304.27|17304.27|17304.27|17304.27|17303.36|17303.36|0
1640103640000|2021-12-21 16:20:40|17304.73|17304.73|17306.18|17306.18|17306.18|17306.18|17304.73|17304.73|0
1640103650000|2021-12-21 16:20:50|17307.3|17307.3|17307.3|17307.3|17307.3|17307.3|17307.3|17307.3|0
1640103670000|2021-12-21 16:21:10|17306.48|17306.48|17308.31|17308.31|17308.31|17308.31|17306.48|17306.48|0
1640103680000|2021-12-21 16:21:20|17307.4|17307.4|17307.4|17307.4|17307.4|17307.4|17307.4|17307.4|0
1640103700000|2021-12-21 16:21:40|17305.72|17305.72|17305.72|17305.72|17305.72|17305.72|17305.72|17305.72|0
1640103710000|2021-12-21 16:21:50|17306.64|17306.64|17309.19|17309.19|17309.19|17309.19|17306.64|17306.64|0
1640103720000|2021-12-21 16:22:00|17308.27|17308.27|17308.78|17308.78|17308.78|17308.78|17307.86|17307.86|0
1640103730000|2021-12-21 16:22:10|17309.33|17309.33|17308.42|17308.42|17309.33|17309.33|17308.42|17308.42|0
1640103750000|2021-12-21 16:22:30|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|17309.24|0
1640103760000|2021-12-21 16:22:40|17311.07|17311.07|17311.07|17311.07|17311.07|17311.07|17310.51|17310.51|0
1640103770000|2021-12-21 16:22:50|17309.63|17309.63|17309.63|17309.63|17309.63|17309.63|17309.63|17309.63|0
1640103780000|2021-12-21 16:23:00|17310.55|17310.55|17310.55|17310.55|17310.55|17310.55|17310.55|17310.55|0
1640103800000|2021-12-21 16:23:20|17309.63|17309.63|17310.13|17310.13|17310.13|17310.13|17309.63|17309.63|0
1640103830000|2021-12-21 16:23:50|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|17309.21|0
1640103840000|2021-12-21 16:24:00|17308.4|17308.4|17307.9|17307.9|17308.4|17308.4|17307.9|17307.9|0
1640103860000|2021-12-21 16:24:20|17307.45|17307.45|17306.21|17306.21|17307.45|17307.45|17306.2|17306.2|0
1640103870000|2021-12-21 16:24:30|17304.78|17304.78|17303.8|17303.8|17305.24|17305.24|17303.8|17303.8|0
1640103880000|2021-12-21 16:24:40|17302.12|17302.12|17302.12|17302.12|17302.12|17302.12|17302.12|17302.12|0
1640103890000|2021-12-21 16:24:50|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|17301.21|0
1640103900000|2021-12-21 16:25:00|17300.8|17300.8|17300.8|17300.8|17300.8|17300.8|17300.24|17300.24|0
1640103910000|2021-12-21 16:25:10|17301.91|17301.91|17302.86|17302.86|17302.86|17302.86|17301.44|17301.44|0
1640103920000|2021-12-21 16:25:20|17301.42|17301.42|17302.86|17302.86|17302.86|17302.86|17301.42|17301.42|0
1640103930000|2021-12-21 16:25:30|17302.4|17302.4|17302.4|17302.4|17302.4|17302.4|17302.4|17302.4|0
1640103940000|2021-12-21 16:25:40|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|17304.23|0
1640103950000|2021-12-21 16:25:50|17303.76|17303.76|17304.31|17304.31|17304.31|17304.31|17303.76|17303.76|0
1640103960000|2021-12-21 16:26:00|17304.79|17304.79|17306.42|17306.42|17306.42|17306.42|17304.79|17304.79|0
1640103970000|2021-12-21 16:26:10|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|17307.85|0
1640103980000|2021-12-21 16:26:20|17308.77|17308.77|17308.77|17308.77|17308.77|17308.77|17308.77|17308.77|0
1640103990000|2021-12-21 16:26:30|17308.3|17308.3|17308.3|17308.3|17308.3|17308.3|17308.3|17308.3|0
1640104020000|2021-12-21 16:27:00|17307.74|17307.74|17307.27|17307.27|17307.74|17307.74|17307.27|17307.27|0
1640104050000|2021-12-21 16:27:30|17306.31|17306.31|17305.86|17305.86|17306.31|17306.31|17305.86|17305.86|0
1640104060000|2021-12-21 16:27:40|17306.31|17306.31|17306.09|17306.09|17306.31|17306.31|17306.09|17306.09|0
1640104070000|2021-12-21 16:27:50|17305.18|17305.18|17305.18|17305.18|17305.18|17305.18|17305.18|17305.18|0
1640104080000|2021-12-21 16:28:00|17307.01|17307.01|17306.65|17306.65|17307.56|17307.56|17306.65|17306.65|0
1640104090000|2021-12-21 16:28:10|17306.87|17306.87|17307.44|17307.44|17307.44|17307.44|17306.62|17306.62|0
1640104120000|2021-12-21 16:28:40|17306.01|17306.01|17305.09|17305.09|17306.01|17306.01|17305.09|17305.09|0
1640104130000|2021-12-21 16:28:50|17304.27|17304.27|17304.27|17304.27|17304.27|17304.27|17304.27|17304.27|0
1640104140000|2021-12-21 16:29:00|17303.36|17303.36|17304.34|17304.34|17304.34|17304.34|17302.45|17302.45|0
1640104150000|2021-12-21 16:29:10|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|17304.9|0
1640104160000|2021-12-21 16:29:20|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|17304.67|0
1640104170000|2021-12-21 16:29:30|17304.18|17304.18|17301.96|17301.96|17304.18|17304.18|17301.96|17301.96|0
1640104180000|2021-12-21 16:29:40|17302.46|17302.46|17302.22|17302.22|17302.46|17302.46|17302|17302|0
1640104190000|2021-12-21 16:29:50|17300.79|17300.79|17300.26|17300.26|17302.14|17302.14|17300.26|17300.26|0
1640160900000|2021-12-22 08:15:00|17337.63|17337.63|17339.07|17339.07|17339.07|17339.07|17337.63|17337.63|0
1640160930000|2021-12-22 08:15:30|17336.71|17336.71|17336.71|17336.71|17336.71|17336.71|17336.71|17336.71|0
1640160970000|2021-12-22 08:16:10|17335.72|17335.72|17335.72|17335.72|17335.72|17335.72|17335.72|17335.72|0
1640160990000|2021-12-22 08:16:30|17334.8|17334.8|17334.8|17334.8|17334.8|17334.8|17334.8|17334.8|0
1640161000000|2021-12-22 08:16:40|17344.29|17344.29|17349.11|17349.11|17349.11|17349.11|17344.29|17344.29|0
1640161030000|2021-12-22 08:17:10|17349.57|17349.57|17349.57|17349.57|17349.57|17349.57|17349.57|17349.57|0
1640161050000|2021-12-22 08:17:30|17347.12|17347.12|17347.12|17347.12|17347.12|17347.12|17347.12|17347.12|0
1640161070000|2021-12-22 08:17:50|17344.37|17344.37|17343.46|17343.46|17344.37|17344.37|17343.46|17343.46|0
1640161080000|2021-12-22 08:18:00|17339.16|17339.16|17340.07|17340.07|17340.07|17340.07|17339.16|17339.16|0
1640161150000|2021-12-22 08:19:10|17338.7|17338.7|17338.7|17338.7|17338.7|17338.7|17338.7|17338.7|0
1640161200000|2021-12-22 08:20:00|17341.56|17341.56|17345.87|17345.87|17345.87|17345.87|17341.56|17341.56|0
1640161270000|2021-12-22 08:21:10|17347.24|17347.24|17333.15|17333.15|17347.24|17347.24|17333.15|17333.15|0
1640161280000|2021-12-22 08:21:20|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|0
1640161300000|2021-12-22 08:21:40|17330.38|17330.38|17328.43|17328.43|17331.3|17331.3|17328.43|17328.43|0
1640161310000|2021-12-22 08:21:50|17330.26|17330.26|17331.17|17331.17|17331.17|17331.17|17330.26|17330.26|0
1640161330000|2021-12-22 08:22:10|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|17329.8|0
1640161340000|2021-12-22 08:22:20|17330.71|17330.71|17330.71|17330.71|17330.71|17330.71|17330.71|17330.71|0
1640161350000|2021-12-22 08:22:30|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|0
1640161400000|2021-12-22 08:23:20|17330.74|17330.74|17330.74|17330.74|17330.74|17330.74|17330.74|17330.74|0
1640161450000|2021-12-22 08:24:10|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|17331.65|0
1640161500000|2021-12-22 08:25:00|17329.2|17329.2|17330.63|17330.63|17330.63|17330.63|17329.2|17329.2|0
1640161540000|2021-12-22 08:25:40|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|17329.2|0
1640161570000|2021-12-22 08:26:10|17330.63|17330.63|17330.63|17330.63|17330.63|17330.63|17330.63|17330.63|0
1640161580000|2021-12-22 08:26:20|17329.2|17329.2|17328.17|17328.17|17329.2|17329.2|17328.17|17328.17|0
1640161640000|2021-12-22 08:27:20|17329.09|17329.09|17329.09|17329.09|17329.09|17329.09|17329.09|17329.09|0
1640161650000|2021-12-22 08:27:30|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|17328.17|0
1640161680000|2021-12-22 08:28:00|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|17329.55|0
1640161700000|2021-12-22 08:28:20|17330.36|17330.36|17330.36|17330.36|17330.36|17330.36|17330.36|17330.36|0
1640161710000|2021-12-22 08:28:30|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|17331.74|0
1640161720000|2021-12-22 08:28:40|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|17332.21|0
1640161730000|2021-12-22 08:28:50|17335.77|17335.77|17337.2|17337.2|17337.2|17337.2|17335.77|17335.77|0
1640161760000|2021-12-22 08:29:20|17334.75|17334.75|17334.75|17334.75|17334.75|17334.75|17334.75|17334.75|0
1640161770000|2021-12-22 08:29:30|17333.93|17333.93|17329.18|17329.18|17333.93|17333.93|17329.18|17329.18|0
1640161780000|2021-12-22 08:29:40|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|17325.52|0
1640161800000|2021-12-22 08:30:00|17325.11|17325.11|17319.51|17319.51|17325.11|17325.11|17318.16|17318.16|0
1640161810000|2021-12-22 08:30:10|17316.64|17316.64|17319.51|17319.51|17319.51|17319.51|17316.64|17316.64|0
1640161820000|2021-12-22 08:30:20|17320.43|17320.43|17320.43|17320.43|17320.43|17320.43|17320.43|17320.43|0
1640161860000|2021-12-22 08:31:00|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|17318.79|0
1640161870000|2021-12-22 08:31:10|17320.43|17320.43|17320.43|17320.43|17320.43|17320.43|17320.43|17320.43|0
1640161880000|2021-12-22 08:31:20|17323.3|17323.3|17323.3|17323.3|17323.3|17323.3|17323.3|17323.3|0
1640161900000|2021-12-22 08:31:40|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|17324.73|0
1640161940000|2021-12-22 08:32:20|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|17325.85|0
1640161950000|2021-12-22 08:32:30|17326.3|17326.3|17332.9|17332.9|17332.9|17332.9|17326.3|17326.3|0
1640161960000|2021-12-22 08:32:40|17335.64|17335.64|17336.11|17336.11|17336.11|17336.11|17335.64|17335.64|0
1640162020000|2021-12-22 08:33:40|17331.41|17331.41|17332.85|17332.85|17332.85|17332.85|17331.41|17331.41|0
1640162040000|2021-12-22 08:34:00|17333.31|17333.31|17333.31|17333.31|17333.31|17333.31|17333.31|17333.31|0
1640162050000|2021-12-22 08:34:10|17334.13|17334.13|17334.13|17334.13|17334.13|17334.13|17334.13|17334.13|0
1640162060000|2021-12-22 08:34:20|17334.75|17334.75|17340.5|17340.5|17343.98|17343.98|17334.75|17334.75|0
1640162090000|2021-12-22 08:34:50|17342.86|17342.86|17342.86|17342.86|17342.86|17342.86|17342.86|17342.86|0
1640162110000|2021-12-22 08:35:10|17347.16|17347.16|17350.43|17350.43|17351.37|17351.37|17347.16|17347.16|0
1640162140000|2021-12-22 08:35:40|17351.35|17351.35|17351.35|17351.35|17351.35|17351.35|17351.35|17351.35|0
1640162160000|2021-12-22 08:36:00|17355.45|17355.45|17354.63|17354.63|17355.45|17355.45|17354.63|17354.63|0
1640162190000|2021-12-22 08:36:30|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|17351.89|0
1640162220000|2021-12-22 08:37:00|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|17350.45|0
1640162230000|2021-12-22 08:37:10|17349.54|17349.54|17349.54|17349.54|17349.54|17349.54|17349.54|17349.54|0
1640162260000|2021-12-22 08:37:40|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|17347.9|0
1640162280000|2021-12-22 08:38:00|17350.65|17350.65|17353.77|17353.77|17353.77|17353.77|17350.65|17350.65|0
1640162300000|2021-12-22 08:38:20|17352.36|17352.36|17352.36|17352.36|17352.36|17352.36|17352.36|17352.36|0
1640162410000|2021-12-22 08:40:10|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|17354.81|0
1640162420000|2021-12-22 08:40:20|17355.63|17355.63|17358.08|17358.08|17358.08|17358.08|17354.81|17354.81|0
1640162430000|2021-12-22 08:40:30|17362.65|17362.65|17362.65|17362.65|17362.65|17362.65|17362.65|17362.65|0
1640162460000|2021-12-22 08:41:00|17367.8|17367.8|17367.8|17367.8|17367.8|17367.8|17367.8|17367.8|0
1640162470000|2021-12-22 08:41:10|17370.26|17370.26|17370.26|17370.26|17370.26|17370.26|17370.26|17370.26|0
1640162490000|2021-12-22 08:41:30|17371.63|17371.63|17370|17370|17371.63|17371.63|17370|17370|0
1640162500000|2021-12-22 08:41:40|17372.45|17372.45|17372.45|17372.45|17372.45|17372.45|17372.45|17372.45|0
1640162510000|2021-12-22 08:41:50|17370.81|17370.81|17371.63|17371.63|17371.63|17371.63|17370.81|17370.81|0
1640162530000|2021-12-22 08:42:10|17371.85|17371.85|17371.85|17371.85|17371.85|17371.85|17371.85|17371.85|0
1640162540000|2021-12-22 08:42:20|17375.4|17375.4|17374.61|17374.61|17376.84|17376.84|17374.61|17374.61|0
1640162550000|2021-12-22 08:42:30|17375.72|17375.72|17375.72|17375.72|17375.72|17375.72|17375.72|17375.72|0
1640162570000|2021-12-22 08:42:50|17376.64|17376.64|17376.64|17376.64|17376.64|17376.64|17376.64|17376.64|0
1640162590000|2021-12-22 08:43:10|17375.2|17375.2|17375.2|17375.2|17375.2|17375.2|17375.2|17375.2|0
1640162610000|2021-12-22 08:43:30|17379.51|17379.51|17380.94|17380.94|17380.94|17380.94|17379.51|17379.51|0
1640162660000|2021-12-22 08:44:20|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|17381.85|0
1640162700000|2021-12-22 08:45:00|17386.33|17386.33|17386.33|17386.33|17386.33|17386.33|17386.33|17386.33|0
1640162760000|2021-12-22 08:46:00|17386.88|17386.88|17387.8|17387.8|17387.8|17387.8|17386.88|17386.88|0
1640162780000|2021-12-22 08:46:20|17388.26|17388.26|17387.8|17387.8|17388.72|17388.72|17387.8|17387.8|0
1640162810000|2021-12-22 08:46:50|17384.53|17384.53|17385.35|17385.35|17385.35|17385.35|17384.53|17384.53|0
1640162870000|2021-12-22 08:47:50|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|17386.98|0
1640162920000|2021-12-22 08:48:40|17387.92|17387.92|17389.16|17389.16|17389.16|17389.16|17387.92|17387.92|0
1640162970000|2021-12-22 08:49:30|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|0
1640162980000|2021-12-22 08:49:40|17391.86|17391.86|17391.86|17391.86|17391.86|17391.86|17391.86|17391.86|0
1640163040000|2021-12-22 08:50:40|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|17391.04|0
1640163050000|2021-12-22 08:50:50|17389.16|17389.16|17389.16|17389.16|17389.16|17389.16|17389.16|17389.16|0
1640163060000|2021-12-22 08:51:00|17388.24|17388.24|17388.24|17388.24|17388.24|17388.24|17388.24|17388.24|0
1640163090000|2021-12-22 08:51:30|17386.61|17386.61|17381.92|17381.92|17386.61|17386.61|17381.92|17381.92|0
1640163120000|2021-12-22 08:52:00|17382.83|17382.83|17381.92|17381.92|17382.83|17382.83|17381.92|17381.92|0
1640163130000|2021-12-22 08:52:10|17381.1|17381.1|17381.1|17381.1|17381.1|17381.1|17381.1|17381.1|0
1640163170000|2021-12-22 08:52:50|17376.8|17376.8|17382.54|17382.54|17382.54|17382.54|17376.8|17376.8|0
1640163190000|2021-12-22 08:53:10|17381.16|17381.16|17381.16|17381.16|17381.16|17381.16|17381.16|17381.16|0
1640163260000|2021-12-22 08:54:20|17383.62|17383.62|17389.1|17389.1|17389.1|17389.1|17383.62|17383.62|0
1640163270000|2021-12-22 08:54:30|17391|17391|17391|17391|17391|17391|17391|17391|0
1640163280000|2021-12-22 08:54:40|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|17393.82|0
1640163300000|2021-12-22 08:55:00|17396.31|17396.31|17395.31|17395.31|17396.31|17396.31|17395.31|17395.31|0
1640163340000|2021-12-22 08:55:40|17395.78|17395.78|17397.22|17397.22|17397.22|17397.22|17395.78|17395.78|0
1640163350000|2021-12-22 08:55:50|17395.8|17395.8|17393.92|17393.92|17395.8|17395.8|17393.92|17393.92|0
1640163360000|2021-12-22 08:56:00|17391.93|17391.93|17391.93|17391.93|17391.93|17391.93|17391.93|17391.93|0
1640163450000|2021-12-22 08:57:30|17388.66|17388.66|17389.48|17389.48|17389.48|17389.48|17388.05|17388.05|0
1640163540000|2021-12-22 08:59:00|17390.15|17390.15|17390.15|17390.15|17390.15|17390.15|17390.15|17390.15|0
1640163580000|2021-12-22 08:59:40|17388.72|17388.72|17388.72|17388.72|17388.72|17388.72|17388.72|17388.72|0
1640163610000|2021-12-22 09:00:10|17388.31|17388.31|17388.31|17388.31|17388.31|17388.31|17388.31|17388.31|0
1640163640000|2021-12-22 09:00:40|17387.83|17387.83|17370.54|17370.54|17387.83|17387.83|17370.54|17370.54|0
1640163660000|2021-12-22 09:01:00|17371.36|17371.36|17371.36|17371.36|17371.36|17371.36|17371.36|17371.36|0
1640163680000|2021-12-22 09:01:20|17370.95|17370.95|17370.95|17370.95|17370.95|17370.95|17370.95|17370.95|0
1640163700000|2021-12-22 09:01:40|17367.6|17367.6|17364.73|17364.73|17367.6|17367.6|17364.73|17364.73|0
1640163710000|2021-12-22 09:01:50|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|17362.5|0
1640163720000|2021-12-22 09:02:00|17361.58|17361.58|17361.58|17361.58|17361.58|17361.58|17361.58|17361.58|0
1640163730000|2021-12-22 09:02:10|17360.67|17360.67|17360.67|17360.67|17360.67|17360.67|17360.67|17360.67|0
1640163820000|2021-12-22 09:03:40|17357.46|17357.46|17357.46|17357.46|17357.46|17357.46|17357.46|17357.46|0
1640163850000|2021-12-22 09:04:10|17358.45|17358.45|17358.04|17358.04|17358.45|17358.45|17358.04|17358.04|0
1640163870000|2021-12-22 09:04:30|17358.66|17358.66|17358.66|17358.66|17358.66|17358.66|17358.66|17358.66|0
1640163910000|2021-12-22 09:05:10|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|17358.45|0
1640163920000|2021-12-22 09:05:20|17357.54|17357.54|17354.69|17354.69|17357.54|17357.54|17354.69|17354.69|0
1640163940000|2021-12-22 09:05:40|17356.37|17356.37|17357.74|17357.74|17357.74|17357.74|17356.37|17356.37|0
1640164020000|2021-12-22 09:07:00|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|17360.49|0
1640164030000|2021-12-22 09:07:10|17360.03|17360.03|17360.03|17360.03|17360.03|17360.03|17360.03|17360.03|0
1640164050000|2021-12-22 09:07:30|17359.57|17359.57|17359.57|17359.57|17359.57|17359.57|17359.57|17359.57|0
1640164140000|2021-12-22 09:09:00|17360.98|17360.98|17369.62|17369.62|17369.62|17369.62|17360.98|17360.98|0
1640164160000|2021-12-22 09:09:20|17366.75|17366.75|17368.19|17368.19|17368.19|17368.19|17366.75|17366.75|0
1640164180000|2021-12-22 09:09:40|17369.01|17369.01|17369.82|17369.82|17369.82|17369.82|17369.01|17369.01|0
1640164190000|2021-12-22 09:09:50|17370.32|17370.32|17370.32|17370.32|17370.32|17370.32|17370.32|17370.32|0
1640164200000|2021-12-22 09:10:00|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|0
1640164220000|2021-12-22 09:10:20|17372.73|17372.73|17372.73|17372.73|17372.73|17372.73|17372.73|17372.73|0
1640164310000|2021-12-22 09:11:50|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|17371.31|0
1640164360000|2021-12-22 09:12:40|17370.37|17370.37|17370.37|17370.37|17370.37|17370.37|17370.37|17370.37|0
1640164420000|2021-12-22 09:13:40|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|0
1640164440000|2021-12-22 09:14:00|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|17368.53|0
1640164450000|2021-12-22 09:14:10|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|0
1640164480000|2021-12-22 09:14:40|17367.3|17367.3|17367.3|17367.3|17367.3|17367.3|17367.3|17367.3|0
1640164490000|2021-12-22 09:14:50|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|17368.74|0
1640164560000|2021-12-22 09:16:00|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|0
1640164610000|2021-12-22 09:16:50|17366.83|17366.83|17366.83|17366.83|17366.83|17366.83|17366.83|17366.83|0
1640164620000|2021-12-22 09:17:00|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|17368.27|0
1640164660000|2021-12-22 09:17:40|17366.63|17366.63|17367.45|17367.45|17367.45|17367.45|17366.63|17366.63|0
1640164690000|2021-12-22 09:18:10|17365.62|17365.62|17363.27|17363.27|17365.62|17365.62|17363.27|17363.27|0
1640164700000|2021-12-22 09:18:20|17360.4|17360.4|17360.4|17360.4|17360.4|17360.4|17360.4|17360.4|0
1640164720000|2021-12-22 09:18:40|17358.64|17358.64|17357.35|17357.35|17358.64|17358.64|17357.35|17357.35|0
1640164760000|2021-12-22 09:19:20|17358.17|17358.17|17358.17|17358.17|17358.17|17358.17|17358.17|17358.17|0
1640164770000|2021-12-22 09:19:30|17360|17360|17360|17360|17360|17360|17360|17360|0
1640164780000|2021-12-22 09:19:40|17360.92|17360.92|17360.92|17360.92|17360.92|17360.92|17360.92|17360.92|0
1640164810000|2021-12-22 09:20:10|17360|17360|17360|17360|17360|17360|17360|17360|0
1640164830000|2021-12-22 09:20:30|17359.53|17359.53|17360.35|17360.35|17360.35|17360.35|17359.53|17359.53|0
1640164890000|2021-12-22 09:21:30|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|17359.53|0
1640164930000|2021-12-22 09:22:10|17358.62|17358.62|17358.62|17358.62|17358.62|17358.62|17358.62|17358.62|0
1640164940000|2021-12-22 09:22:20|17356.79|17356.79|17355.85|17355.85|17356.79|17356.79|17355.85|17355.85|0
1640164950000|2021-12-22 09:22:30|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|17354.93|0
1640164960000|2021-12-22 09:22:40|17353.26|17353.26|17356.53|17356.53|17356.53|17356.53|17353.26|17353.26|0
1640164970000|2021-12-22 09:22:50|17357.34|17357.34|17357.34|17357.34|17357.34|17357.34|17357.34|17357.34|0
1640164980000|2021-12-22 09:23:00|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|17356.52|0
1640165010000|2021-12-22 09:23:30|17354.89|17354.89|17354.07|17354.07|17354.89|17354.89|17354.07|17354.07|0
1640165020000|2021-12-22 09:23:40|17355.74|17355.74|17355.74|17355.74|17355.74|17355.74|17355.74|17355.74|0
1640165040000|2021-12-22 09:24:00|17356.66|17356.66|17356.66|17356.66|17356.66|17356.66|17356.66|17356.66|0
1640165060000|2021-12-22 09:24:20|17361.16|17361.16|17360.54|17360.54|17361.16|17361.16|17360.54|17360.54|0
1640165120000|2021-12-22 09:25:20|17364.23|17364.23|17365.26|17365.26|17365.26|17365.26|17364.23|17364.23|0
1640165130000|2021-12-22 09:25:30|17365.67|17365.67|17365.67|17365.67|17365.67|17365.67|17365.67|17365.67|0
1640165140000|2021-12-22 09:25:40|17364.85|17364.85|17364.85|17364.85|17364.85|17364.85|17364.85|17364.85|0
1640165150000|2021-12-22 09:25:50|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|17369.16|0
1640165230000|2021-12-22 09:27:10|17370.98|17370.98|17370.07|17370.07|17370.98|17370.98|17370.07|17370.07|0
1640165270000|2021-12-22 09:27:50|17371.5|17371.5|17370.07|17370.07|17371.5|17371.5|17370.07|17370.07|0
1640165280000|2021-12-22 09:28:00|17370.98|17370.98|17370.98|17370.98|17370.98|17370.98|17370.98|17370.98|0
1640165300000|2021-12-22 09:28:20|17371.46|17371.46|17371.46|17371.46|17371.46|17371.46|17371.46|17371.46|0
1640165350000|2021-12-22 09:29:10|17372.4|17372.4|17372.4|17372.4|17372.4|17372.4|17372.4|17372.4|0
1640165380000|2021-12-22 09:29:40|17375.27|17375.27|17375.27|17375.27|17375.27|17375.27|17375.27|17375.27|0
1640165400000|2021-12-22 09:30:00|17376.18|17376.18|17376.18|17376.18|17376.18|17376.18|17376.18|17376.18|0
1640165430000|2021-12-22 09:30:30|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|17374.51|0
1640165470000|2021-12-22 09:31:10|17374.05|17374.05|17372.65|17372.65|17374.05|17374.05|17372.65|17372.65|0
1640165510000|2021-12-22 09:31:50|17370.82|17370.82|17370|17370|17370.82|17370.82|17370|17370|0
1640165620000|2021-12-22 09:33:40|17368.56|17368.56|17368.56|17368.56|17368.56|17368.56|17368.56|17368.56|0
1640165640000|2021-12-22 09:34:00|17368.36|17368.36|17368.36|17368.36|17368.36|17368.36|17368.36|17368.36|0
1640165650000|2021-12-22 09:34:10|17369.18|17369.18|17369.18|17369.18|17369.18|17369.18|17369.18|17369.18|0
1640165690000|2021-12-22 09:34:50|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|17368.68|0
1640165720000|2021-12-22 09:35:20|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|17369.24|0
1640165730000|2021-12-22 09:35:30|17368.42|17368.42|17360.35|17360.35|17368.42|17368.42|17360.35|17360.35|0
1640165750000|2021-12-22 09:35:50|17359.54|17359.54|17358.72|17358.72|17359.54|17359.54|17358.72|17358.72|0
1640165760000|2021-12-22 09:36:00|17359.19|17359.19|17360.13|17360.13|17360.13|17360.13|17359.19|17359.19|0
1640165770000|2021-12-22 09:36:10|17360.95|17360.95|17360.95|17360.95|17360.95|17360.95|17360.95|17360.95|0
1640165870000|2021-12-22 09:37:50|17361.15|17361.15|17361.15|17361.15|17361.15|17361.15|17361.15|17361.15|0
1640165880000|2021-12-22 09:38:00|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|17362.98|0
1640165900000|2021-12-22 09:38:20|17364.47|17364.47|17364.97|17364.97|17364.97|17364.97|17364.47|17364.47|0
1640165910000|2021-12-22 09:38:30|17364.51|17364.51|17364.51|17364.51|17364.51|17364.51|17364.51|17364.51|0
1640165920000|2021-12-22 09:38:40|17367.38|17367.38|17367.18|17367.18|17367.38|17367.38|17367.18|17367.18|0
1640166000000|2021-12-22 09:40:00|17369.96|17369.96|17380.79|17380.79|17380.79|17380.79|17369.96|17369.96|0
1640166060000|2021-12-22 09:41:00|17381.61|17381.61|17381.15|17381.15|17381.61|17381.61|17381.15|17381.15|0
1640166070000|2021-12-22 09:41:10|17380.24|17380.24|17380.24|17380.24|17380.24|17380.24|17380.24|17380.24|0
1640166090000|2021-12-22 09:41:30|17381.35|17381.35|17381.35|17381.35|17381.35|17381.35|17381.35|17381.35|0
1640166150000|2021-12-22 09:42:30|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|0
1640166180000|2021-12-22 09:43:00|17383.25|17383.25|17383.25|17383.25|17383.25|17383.25|17383.25|17383.25|0
1640166190000|2021-12-22 09:43:10|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|17381.81|0
1640166250000|2021-12-22 09:44:10|17380.87|17380.87|17382.7|17382.7|17382.7|17382.7|17380.87|17380.87|0
1640166260000|2021-12-22 09:44:20|17381.88|17381.88|17381.88|17381.88|17381.88|17381.88|17381.88|17381.88|0
1640166320000|2021-12-22 09:45:20|17382.34|17382.34|17386.42|17386.42|17386.42|17386.42|17382.34|17382.34|0
1640166390000|2021-12-22 09:46:30|17385.95|17385.95|17385.95|17385.95|17385.95|17385.95|17385.95|17385.95|0
1640166510000|2021-12-22 09:48:30|17386.89|17386.89|17387.84|17387.84|17387.84|17387.84|17386.89|17386.89|0
1640166520000|2021-12-22 09:48:40|17389.22|17389.22|17391.09|17391.09|17391.09|17391.09|17389.22|17389.22|0
1640166530000|2021-12-22 09:48:50|17393.54|17393.54|17397.21|17397.21|17397.21|17397.21|17393.54|17393.54|0
1640166540000|2021-12-22 09:49:00|17397.77|17397.77|17408.07|17408.07|17408.07|17408.07|17397.77|17397.77|0
1640166550000|2021-12-22 09:49:10|17408.62|17408.62|17408.17|17408.17|17408.62|17408.62|17408.17|17408.17|0
1640166560000|2021-12-22 09:49:20|17411.04|17411.04|17411.95|17411.95|17411.95|17411.95|17411.04|17411.04|0
1640166570000|2021-12-22 09:49:30|17416.04|17416.04|17416.04|17416.04|17416.04|17416.04|17416.04|17416.04|0
1640166580000|2021-12-22 09:49:40|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|17416.86|0
1640166610000|2021-12-22 09:50:10|17419.6|17419.6|17419.6|17419.6|17419.6|17419.6|17419.6|17419.6|0
1640166620000|2021-12-22 09:50:20|17418.78|17418.78|17418.78|17418.78|17418.78|17418.78|17418.78|17418.78|0
1640166690000|2021-12-22 09:51:30|17419.6|17419.6|17421.1|17421.1|17421.1|17421.1|17419.6|17419.6|0
1640166700000|2021-12-22 09:51:40|17423.92|17423.92|17440.17|17440.17|17440.17|17440.17|17423.92|17423.92|0
1640166710000|2021-12-22 09:51:50|17441.8|17441.8|17441.8|17441.8|17441.8|17441.8|17441.8|17441.8|0
1640166720000|2021-12-22 09:52:00|17443.44|17443.44|17443.44|17443.44|17443.44|17443.44|17443.44|17443.44|0
1640166730000|2021-12-22 09:52:10|17444.38|17444.38|17445.89|17445.89|17445.89|17445.89|17443.44|17443.44|0
1640166740000|2021-12-22 09:52:20|17446.36|17446.36|17446.36|17446.36|17446.36|17446.36|17446.36|17446.36|0
1640166770000|2021-12-22 09:52:50|17443.91|17443.91|17443.91|17443.91|17443.91|17443.91|17443.91|17443.91|0
1640166780000|2021-12-22 09:53:00|17446.36|17446.36|17443.91|17443.91|17446.36|17446.36|17443.91|17443.91|0
1640166810000|2021-12-22 09:53:30|17448.48|17448.48|17446.85|17446.85|17448.48|17448.48|17446.85|17446.85|0
1640166820000|2021-12-22 09:53:40|17446.38|17446.38|17446.58|17446.58|17446.58|17446.58|17446.38|17446.38|0
1640166830000|2021-12-22 09:53:50|17446.17|17446.17|17446.17|17446.17|17446.17|17446.17|17446.17|17446.17|0
1640166840000|2021-12-22 09:54:00|17448.62|17448.62|17450|17450|17450.91|17450.91|17448.62|17448.62|0
1640166850000|2021-12-22 09:54:10|17452.45|17452.45|17452.91|17452.91|17452.91|17452.91|17452.45|17452.45|0
1640166860000|2021-12-22 09:54:20|17453.73|17453.73|17454.54|17454.54|17454.54|17454.54|17453.73|17453.73|0
1640166880000|2021-12-22 09:54:40|17455.36|17455.36|17455.36|17455.36|17455.36|17455.36|17455.36|17455.36|0
1640166900000|2021-12-22 09:55:00|17453.73|17453.73|17453.73|17453.73|17453.73|17453.73|17453.73|17453.73|0
1640166910000|2021-12-22 09:55:10|17454.54|17454.54|17454.54|17454.54|17454.54|17454.54|17454.54|17454.54|0
1640166920000|2021-12-22 09:55:20|17455.98|17455.98|17455.98|17455.98|17455.98|17455.98|17454.34|17454.34|0
1640166930000|2021-12-22 09:55:30|17455.16|17455.16|17455.16|17455.16|17455.16|17455.16|17455.16|17455.16|0
1640166940000|2021-12-22 09:55:40|17454.24|17454.24|17455.88|17455.88|17455.88|17455.88|17454.24|17454.24|0
1640166950000|2021-12-22 09:55:50|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1640166990000|2021-12-22 09:56:30|17453.63|17453.63|17453.63|17453.63|17453.63|17453.63|17453.63|17453.63|0
1640167000000|2021-12-22 09:56:40|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1640167010000|2021-12-22 09:56:50|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|17453.01|0
1640167020000|2021-12-22 09:57:00|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|0
1640167030000|2021-12-22 09:57:10|17453.83|17453.83|17453.01|17453.01|17453.83|17453.83|17453.01|17453.01|0
1640167050000|2021-12-22 09:57:30|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|17451.38|0
1640167060000|2021-12-22 09:57:40|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|17450.56|0
1640167070000|2021-12-22 09:57:50|17450.15|17450.15|17450.35|17450.35|17450.35|17450.35|17450.15|17450.15|0
1640167080000|2021-12-22 09:58:00|17448.52|17448.52|17447.71|17447.71|17448.52|17448.52|17447.71|17447.71|0
1640167090000|2021-12-22 09:58:10|17444.96|17444.96|17444.05|17444.05|17444.96|17444.96|17444.05|17444.05|0
1640167120000|2021-12-22 09:58:40|17445.46|17445.46|17444.64|17444.64|17445.46|17445.46|17444.64|17444.64|0
1640167140000|2021-12-22 09:59:00|17446.29|17446.29|17446.29|17446.29|17446.29|17446.29|17446.29|17446.29|0
1640167150000|2021-12-22 09:59:10|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|17448.12|0
1640167200000|2021-12-22 10:00:00|17448.14|17448.14|17449.73|17449.73|17449.73|17449.73|17448.14|17448.14|0
1640167210000|2021-12-22 10:00:10|17450.17|17450.17|17455.47|17455.47|17455.47|17455.47|17450.17|17450.17|0
1640167220000|2021-12-22 10:00:20|17455.7|17455.7|17455.7|17455.7|17455.7|17455.7|17455.7|17455.7|0
1640167230000|2021-12-22 10:00:30|17457.07|17457.07|17457.07|17457.07|17457.07|17457.07|17457.07|17457.07|0
1640167240000|2021-12-22 10:00:40|17456.13|17456.13|17456.13|17456.13|17456.13|17456.13|17456.13|17456.13|0
1640167250000|2021-12-22 10:00:50|17455.31|17455.31|17454.89|17454.89|17455.31|17455.31|17454.89|17454.89|0
1640167260000|2021-12-22 10:01:00|17453.46|17453.46|17453.46|17453.46|17453.46|17453.46|17453.46|17453.46|0
1640167270000|2021-12-22 10:01:10|17450.09|17450.09|17446.67|17446.67|17450.09|17450.09|17446.67|17446.67|0
1640167280000|2021-12-22 10:01:20|17445.03|17445.03|17445.03|17445.03|17445.03|17445.03|17445.03|17445.03|0
1640167320000|2021-12-22 10:02:00|17445.49|17445.49|17445.49|17445.49|17445.49|17445.49|17445.49|17445.49|0
1640167340000|2021-12-22 10:02:20|17446.92|17446.92|17446.92|17446.92|17446.92|17446.92|17446.92|17446.92|0
1640167360000|2021-12-22 10:02:40|17447.39|17447.39|17447.39|17447.39|17447.39|17447.39|17447.39|17447.39|0
1640167380000|2021-12-22 10:03:00|17447.17|17447.17|17445.26|17445.26|17447.17|17447.17|17445.26|17445.26|0
1640167400000|2021-12-22 10:03:20|17445.71|17445.71|17448.03|17448.03|17448.5|17448.5|17445.71|17445.71|0
1640167430000|2021-12-22 10:03:50|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|17447.41|0
1640167490000|2021-12-22 10:04:50|17447.88|17447.88|17450.24|17450.24|17450.24|17450.24|17447.88|17447.88|0
1640167500000|2021-12-22 10:05:00|17451.73|17451.73|17451.73|17451.73|17451.73|17451.73|17451.73|17451.73|0
1640167540000|2021-12-22 10:05:40|17454.47|17454.47|17455.38|17455.38|17455.38|17455.38|17454.47|17454.47|0
1640167560000|2021-12-22 10:06:00|17454.91|17454.91|17455.38|17455.38|17455.38|17455.38|17454.91|17454.91|0
1640167570000|2021-12-22 10:06:10|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|17454.44|0
1640167600000|2021-12-22 10:06:40|17455.38|17455.38|17455.38|17455.38|17455.38|17455.38|17455.38|17455.38|0
1640167610000|2021-12-22 10:06:50|17457.84|17457.84|17462.34|17462.34|17462.34|17462.34|17457.84|17457.84|0
1640167620000|2021-12-22 10:07:00|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|17462.56|0
1640167640000|2021-12-22 10:07:20|17464.39|17464.39|17464.39|17464.39|17464.39|17464.39|17464.39|17464.39|0
1640167650000|2021-12-22 10:07:30|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|17463.48|0
1640167680000|2021-12-22 10:08:00|17464.45|17464.45|17464.45|17464.45|17464.45|17464.45|17464.45|17464.45|0
1640167690000|2021-12-22 10:08:10|17465.39|17465.39|17465.8|17465.8|17465.8|17465.8|17465.39|17465.39|0
1640167740000|2021-12-22 10:09:00|17466.01|17466.01|17469.49|17469.49|17469.49|17469.49|17466.01|17466.01|0
1640167750000|2021-12-22 10:09:10|17469.94|17469.94|17469.74|17469.74|17469.94|17469.94|17469.74|17469.74|0
1640167770000|2021-12-22 10:09:30|17468.1|17468.1|17468.1|17468.1|17468.1|17468.1|17468.1|17468.1|0
1640167790000|2021-12-22 10:09:50|17466.47|17466.47|17465.23|17465.23|17466.47|17466.47|17465.23|17465.23|0
1640167800000|2021-12-22 10:10:00|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|17464.62|0
1640167820000|2021-12-22 10:10:20|17463.7|17463.7|17463.7|17463.7|17463.7|17463.7|17463.7|17463.7|0
1640167830000|2021-12-22 10:10:30|17466.49|17466.49|17466.49|17466.49|17466.49|17466.49|17466.49|17466.49|0
1640167850000|2021-12-22 10:10:50|17467.87|17467.87|17468.33|17468.33|17468.33|17468.33|17467.87|17467.87|0
1640167870000|2021-12-22 10:11:10|17467.51|17467.51|17467.51|17467.51|17467.51|17467.51|17467.51|17467.51|0
1640167920000|2021-12-22 10:12:00|17467.98|17467.98|17467.98|17467.98|17467.98|17467.98|17467.98|17467.98|0
1640167970000|2021-12-22 10:12:50|17469.62|17469.62|17469.62|17469.62|17469.62|17469.62|17469.62|17469.62|0
1640167980000|2021-12-22 10:13:00|17469.01|17469.01|17469.21|17469.21|17469.21|17469.21|17468.8|17468.8|0
1640168010000|2021-12-22 10:13:30|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|17467.33|0
1640168050000|2021-12-22 10:14:10|17465.89|17465.89|17465.89|17465.89|17465.89|17465.89|17465.89|17465.89|0
1640168080000|2021-12-22 10:14:40|17462.24|17462.24|17462.24|17462.24|17462.24|17462.24|17462.24|17462.24|0
1640168090000|2021-12-22 10:14:50|17461.42|17461.42|17462.33|17462.33|17462.33|17462.33|17461.42|17461.42|0
1640168100000|2021-12-22 10:15:00|17463.25|17463.25|17461.42|17461.42|17463.25|17463.25|17461.42|17461.42|0
1640168120000|2021-12-22 10:15:20|17463.25|17463.25|17464.07|17464.07|17464.07|17464.07|17462.63|17462.63|0
1640168130000|2021-12-22 10:15:30|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|17463.86|0
1640168200000|2021-12-22 10:16:40|17463.65|17463.65|17465.89|17465.89|17465.89|17465.89|17463.65|17463.65|0
1640168210000|2021-12-22 10:16:50|17466.71|17466.71|17466.71|17466.71|17466.71|17466.71|17466.71|17466.71|0
1640168260000|2021-12-22 10:17:40|17466.21|17466.21|17466.21|17466.21|17466.21|17466.21|17466.21|17466.21|0
1640168310000|2021-12-22 10:18:30|17466.62|17466.62|17466.62|17466.62|17466.62|17466.62|17466.62|17466.62|0
1640168340000|2021-12-22 10:19:00|17468.45|17468.45|17468.45|17468.45|17468.45|17468.45|17468.45|17468.45|0
1640168360000|2021-12-22 10:19:20|17467.02|17467.02|17466.07|17466.07|17467.02|17467.02|17466.07|17466.07|0
1640168430000|2021-12-22 10:20:30|17465.66|17465.66|17465.66|17465.66|17465.66|17465.66|17465.66|17465.66|0
1640168470000|2021-12-22 10:21:10|17464.85|17464.85|17464.85|17464.85|17464.85|17464.85|17464.85|17464.85|0
1640168500000|2021-12-22 10:21:40|17463.85|17463.85|17455.49|17455.49|17463.85|17463.85|17454.94|17454.94|0
1640168570000|2021-12-22 10:22:50|17455.02|17455.02|17455.02|17455.02|17455.02|17455.02|17455.02|17455.02|0
1640168580000|2021-12-22 10:23:00|17455.43|17455.43|17455.43|17455.43|17455.43|17455.43|17455.43|17455.43|0
1640168600000|2021-12-22 10:23:20|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|17457.89|0
1640168640000|2021-12-22 10:24:00|17460.87|17460.87|17460.87|17460.87|17460.87|17460.87|17460.87|17460.87|0
1640168690000|2021-12-22 10:24:50|17460.4|17460.4|17460.4|17460.4|17460.4|17460.4|17460.4|17460.4|0
1640168710000|2021-12-22 10:25:10|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|17458.76|0
1640168720000|2021-12-22 10:25:20|17459.16|17459.16|17457.52|17457.52|17459.16|17459.16|17457.52|17457.52|0
1640168770000|2021-12-22 10:26:10|17456.09|17456.09|17457.52|17457.52|17457.52|17457.52|17456.09|17456.09|0
1640168810000|2021-12-22 10:26:50|17457.93|17457.93|17459.37|17459.37|17459.37|17459.37|17457.93|17457.93|0
1640168820000|2021-12-22 10:27:00|17459.98|17459.98|17460.8|17460.8|17460.8|17460.8|17459.98|17459.98|0
1640168880000|2021-12-22 10:28:00|17467.09|17467.09|17467.09|17467.09|17467.09|17467.09|17467.09|17467.09|0
1640168890000|2021-12-22 10:28:10|17466.63|17466.63|17466.63|17466.63|17466.63|17466.63|17466.63|17466.63|0
1640168930000|2021-12-22 10:28:50|17466.86|17466.86|17466.86|17466.86|17466.86|17466.86|17466.86|17466.86|0
1640168960000|2021-12-22 10:29:20|17468.29|17468.29|17468.29|17468.29|17468.29|17468.29|17468.29|17468.29|0
1640168970000|2021-12-22 10:29:30|17468.51|17468.51|17467.9|17467.9|17469.33|17469.33|17467.9|17467.9|0
1640169000000|2021-12-22 10:30:00|17468.39|17468.39|17468.39|17468.39|17468.39|17468.39|17468.39|17468.39|0
1640169010000|2021-12-22 10:30:10|17469.81|17469.81|17474.22|17474.22|17474.22|17474.22|17469.81|17469.81|0
1640169060000|2021-12-22 10:31:00|17475.03|17475.03|17475.03|17475.03|17475.03|17475.03|17475.03|17475.03|0
1640169090000|2021-12-22 10:31:30|17473.4|17473.4|17473.4|17473.4|17473.4|17473.4|17473.4|17473.4|0
1640169150000|2021-12-22 10:32:30|17472.94|17472.94|17467.19|17467.19|17472.94|17472.94|17466.87|17466.87|0
1640169240000|2021-12-22 10:34:00|17470.06|17470.06|17471.49|17471.49|17471.49|17471.49|17470.06|17470.06|0
1640169260000|2021-12-22 10:34:20|17470.06|17470.06|17470.06|17470.06|17470.06|17470.06|17470.06|17470.06|0
1640169270000|2021-12-22 10:34:30|17469.24|17469.24|17469.24|17469.24|17469.24|17469.24|17469.24|17469.24|0
1640169320000|2021-12-22 10:35:20|17467.36|17467.36|17467.36|17467.36|17467.36|17467.36|17467.36|17467.36|0
1640169340000|2021-12-22 10:35:40|17466.53|17466.53|17466.53|17466.53|17466.53|17466.53|17466.53|17466.53|0
1640169360000|2021-12-22 10:36:00|17463.66|17463.66|17460.35|17460.35|17463.66|17463.66|17460.35|17460.35|0
1640169370000|2021-12-22 10:36:10|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|17456.42|0
1640169430000|2021-12-22 10:37:10|17454.98|17454.98|17454.98|17454.98|17454.98|17454.98|17454.98|17454.98|0
1640169480000|2021-12-22 10:38:00|17454.78|17454.78|17454.78|17454.78|17454.78|17454.78|17454.78|17454.78|0
1640169490000|2021-12-22 10:38:10|17454.56|17454.56|17454.56|17454.56|17454.56|17454.56|17454.56|17454.56|0
1640169510000|2021-12-22 10:38:30|17455.17|17455.17|17455.17|17455.17|17455.17|17455.17|17455.17|17455.17|0
1640169540000|2021-12-22 10:39:00|17456.29|17456.29|17456.76|17456.76|17456.76|17456.76|17456.29|17456.29|0
1640169570000|2021-12-22 10:39:30|17456.29|17456.29|17456.29|17456.29|17456.29|17456.29|17456.29|17456.29|0
1640169620000|2021-12-22 10:40:20|17458.74|17458.74|17463.04|17463.04|17463.04|17463.04|17458.74|17458.74|0
1640169630000|2021-12-22 10:40:30|17465.79|17465.79|17469.65|17469.65|17469.65|17469.65|17465.79|17465.79|0
1640169640000|2021-12-22 10:40:40|17471.09|17471.09|17471.09|17471.09|17471.09|17471.09|17471.09|17471.09|0
1640169670000|2021-12-22 10:41:10|17472|17472|17472|17472|17472.82|17472.82|17472|17472|0
1640169680000|2021-12-22 10:41:20|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|17471.19|0
1640169720000|2021-12-22 10:42:00|17472.62|17472.62|17472.62|17472.62|17472.62|17472.62|17472.62|17472.62|0
1640169750000|2021-12-22 10:42:30|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|17470.79|0
1640169790000|2021-12-22 10:43:10|17468.81|17468.81|17468.81|17468.81|17468.81|17468.81|17468.81|17468.81|0
1640169800000|2021-12-22 10:43:20|17468.4|17468.4|17467.58|17467.58|17468.4|17468.4|17467.58|17467.58|0
1640169810000|2021-12-22 10:43:30|17469.22|17469.22|17469.22|17469.22|17469.22|17469.22|17469.22|17469.22|0
1640169830000|2021-12-22 10:43:50|17467.23|17467.23|17466.24|17466.24|17467.23|17467.23|17466.24|17466.24|0
1640169900000|2021-12-22 10:45:00|17467.13|17467.13|17467.13|17467.13|17467.13|17467.13|17467.13|17467.13|0
1640169910000|2021-12-22 10:45:10|17466.11|17466.11|17462.21|17462.21|17466.11|17466.11|17462.21|17462.21|0
1640169920000|2021-12-22 10:45:20|17462.67|17462.67|17460.68|17460.68|17463.34|17463.34|17460.68|17460.68|0
1640169970000|2021-12-22 10:46:10|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|17462.31|0
1640170000000|2021-12-22 10:46:40|17461.82|17461.82|17461.82|17461.82|17461.82|17461.82|17461.82|17461.82|0
1640170010000|2021-12-22 10:46:50|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|17460.18|0
1640170080000|2021-12-22 10:48:00|17462.17|17462.17|17467.6|17467.6|17468.59|17468.59|17462.17|17462.17|0
1640170090000|2021-12-22 10:48:10|17470.34|17470.34|17472.62|17472.62|17472.62|17472.62|17470.34|17470.34|0
1640170100000|2021-12-22 10:48:20|17472.15|17472.15|17472.15|17472.15|17472.15|17472.15|17472.15|17472.15|0
1640170140000|2021-12-22 10:49:00|17470.66|17470.66|17469.17|17469.17|17470.66|17470.66|17469.17|17469.17|0
1640170160000|2021-12-22 10:49:20|17470.11|17470.11|17470.11|17470.11|17470.11|17470.11|17470.11|17470.11|0
1640170170000|2021-12-22 10:49:30|17469.89|17469.89|17469.66|17469.66|17469.89|17469.89|17469.66|17469.66|0
1640170180000|2021-12-22 10:49:40|17469.46|17469.46|17469.68|17469.68|17469.68|17469.68|17469.46|17469.46|0
1640170200000|2021-12-22 10:50:00|17468.77|17468.77|17467.85|17467.85|17468.77|17468.77|17467.85|17467.85|0
1640170230000|2021-12-22 10:50:30|17470.72|17470.72|17470.72|17470.72|17470.72|17470.72|17470.72|17470.72|0
1640170260000|2021-12-22 10:51:00|17471.13|17471.13|17471.34|17471.34|17471.34|17471.34|17471.13|17471.13|0
1640170270000|2021-12-22 10:51:10|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|17470.88|0
1640170310000|2021-12-22 10:51:50|17469.89|17469.89|17469.89|17469.89|17470.88|17470.88|17469.89|17469.89|0
1640170320000|2021-12-22 10:52:00|17468.4|17468.4|17468.4|17468.4|17468.4|17468.4|17468.4|17468.4|0
1640170340000|2021-12-22 10:52:20|17469.21|17469.21|17469.21|17469.21|17469.21|17469.21|17469.21|17469.21|0
1640170350000|2021-12-22 10:52:30|17468.76|17468.76|17468.76|17468.76|17468.76|17468.76|17468.76|17468.76|0
1640170370000|2021-12-22 10:52:50|17467.94|17467.94|17467.73|17467.73|17467.94|17467.94|17467.73|17467.73|0
1640170470000|2021-12-22 10:54:30|17466.3|17466.3|17466.3|17466.3|17466.3|17466.3|17466.3|17466.3|0
1640170520000|2021-12-22 10:55:20|17467.12|17467.12|17466.3|17466.3|17467.12|17467.12|17466.3|17466.3|0
1640170530000|2021-12-22 10:55:30|17466.09|17466.09|17466.09|17466.09|17466.09|17466.09|17466.09|17466.09|0
1640170590000|2021-12-22 10:56:30|17467.73|17467.73|17467.73|17467.73|17467.73|17467.73|17467.73|17467.73|0
1640170790000|2021-12-22 10:59:50|17466.81|17466.81|17466.81|17466.81|17466.81|17466.81|17466.81|17466.81|0
1640170810000|2021-12-22 11:00:10|17465.87|17465.87|17464.96|17464.96|17465.87|17465.87|17464.96|17464.96|0
1640170820000|2021-12-22 11:00:20|17464.5|17464.5|17460.84|17460.84|17464.5|17464.5|17460.84|17460.84|0
1640170830000|2021-12-22 11:00:30|17459.41|17459.41|17447.56|17447.56|17459.41|17459.41|17447.56|17447.56|0
1640170840000|2021-12-22 11:00:40|17447|17447|17447|17447|17447|17447|17447|17447|0
1640170880000|2021-12-22 11:01:20|17446.06|17446.06|17442.13|17442.13|17446.06|17446.06|17442.13|17442.13|0
1640170890000|2021-12-22 11:01:30|17441.57|17441.57|17441.57|17441.57|17441.57|17441.57|17441.57|17441.57|0
1640170930000|2021-12-22 11:02:10|17441.36|17441.36|17441.98|17441.98|17441.98|17441.98|17441.36|17441.36|0
1640170960000|2021-12-22 11:02:40|17441.52|17441.52|17441.52|17441.52|17441.52|17441.52|17441.52|17441.52|0
1640170970000|2021-12-22 11:02:50|17440.09|17440.09|17440.09|17440.09|17440.09|17440.09|17440.09|17440.09|0
1640170990000|2021-12-22 11:03:10|17439.27|17439.27|17439.27|17439.27|17439.27|17439.27|17439.27|17439.27|0
1640171060000|2021-12-22 11:04:20|17440.71|17440.71|17441.18|17441.18|17441.18|17441.18|17440.71|17440.71|0
1640171070000|2021-12-22 11:04:30|17439.69|17439.69|17439.69|17439.69|17439.69|17439.69|17439.69|17439.69|0
1640171080000|2021-12-22 11:04:40|17440.14|17440.14|17439.69|17439.69|17440.14|17440.14|17439.69|17439.69|0
1640171120000|2021-12-22 11:05:20|17439.23|17439.23|17437.59|17437.59|17439.23|17439.23|17437.59|17437.59|0
1640171150000|2021-12-22 11:05:50|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|17438.41|0
1640171160000|2021-12-22 11:06:00|17437.94|17437.94|17439.77|17439.77|17439.77|17439.77|17437.94|17437.94|0
1640171170000|2021-12-22 11:06:10|17440.59|17440.59|17440.59|17440.59|17440.59|17440.59|17440.59|17440.59|0
1640171190000|2021-12-22 11:06:30|17441.4|17441.4|17444.07|17444.07|17444.07|17444.07|17441.4|17441.4|0
1640171200000|2021-12-22 11:06:40|17445.7|17445.7|17447.38|17447.38|17447.38|17447.38|17445.7|17445.7|0
1640171210000|2021-12-22 11:06:50|17450.65|17450.65|17448.19|17448.19|17450.65|17450.65|17448.19|17448.19|0
1640171220000|2021-12-22 11:07:00|17448.6|17448.6|17448.81|17448.81|17448.81|17448.81|17448.6|17448.6|0
1640171250000|2021-12-22 11:07:30|17449.63|17449.63|17449.63|17449.63|17449.63|17449.63|17449.63|17449.63|0
1640171260000|2021-12-22 11:07:40|17448.81|17448.81|17448.81|17448.81|17448.81|17448.81|17448.81|17448.81|0
1640171270000|2021-12-22 11:07:50|17447.99|17447.99|17447.99|17447.99|17447.99|17447.99|17447.99|17447.99|0
1640171280000|2021-12-22 11:08:00|17450.74|17450.74|17450.74|17450.74|17450.74|17450.74|17450.74|17450.74|0
1640171290000|2021-12-22 11:08:10|17448.91|17448.91|17448.91|17448.91|17448.91|17448.91|17448.91|17448.91|0
1640171300000|2021-12-22 11:08:20|17451.78|17451.78|17455.05|17455.05|17455.05|17455.05|17451.78|17451.78|0
1640171310000|2021-12-22 11:08:30|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|17454.23|0
1640171320000|2021-12-22 11:08:40|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|17454.43|0
1640171330000|2021-12-22 11:08:50|17452.6|17452.6|17452.6|17452.6|17452.6|17452.6|17452.6|17452.6|0
1640171350000|2021-12-22 11:09:10|17452.81|17452.81|17452.81|17452.81|17452.81|17452.81|17452.81|17452.81|0
1640171360000|2021-12-22 11:09:20|17453.63|17453.63|17451.18|17451.18|17453.63|17453.63|17451.18|17451.18|0
1640171370000|2021-12-22 11:09:30|17451.99|17451.99|17452.81|17452.81|17452.81|17452.81|17451.99|17451.99|0
1640171380000|2021-12-22 11:09:40|17452.35|17452.35|17452.35|17452.35|17452.35|17452.35|17452.35|17452.35|0
1640171400000|2021-12-22 11:10:00|17455.1|17455.1|17457.58|17457.58|17457.58|17457.58|17455.1|17455.1|0
1640171410000|2021-12-22 11:10:10|17457.08|17457.08|17457.08|17457.08|17457.08|17457.08|17457.08|17457.08|0
1640171420000|2021-12-22 11:10:20|17458.72|17458.72|17459.54|17459.54|17459.54|17459.54|17458.72|17458.72|0
1640171450000|2021-12-22 11:10:50|17460.35|17460.35|17461.17|17461.17|17461.17|17461.17|17460.35|17460.35|0
1640171460000|2021-12-22 11:11:00|17461.99|17461.99|17467.14|17467.14|17467.14|17467.14|17461.99|17461.99|0
1640171470000|2021-12-22 11:11:10|17468.78|17468.78|17476.05|17476.05|17476.05|17476.05|17468.78|17468.78|0
1640171480000|2021-12-22 11:11:20|17475.23|17475.23|17477.69|17477.69|17477.69|17477.69|17475.23|17475.23|0
1640171490000|2021-12-22 11:11:30|17476.87|17476.87|17476.05|17476.05|17476.87|17476.87|17476.05|17476.05|0
1640171500000|2021-12-22 11:11:40|17476.87|17476.87|17474.42|17474.42|17476.87|17476.87|17474.42|17474.42|0
1640171510000|2021-12-22 11:11:50|17475.23|17475.23|17479.92|17479.92|17479.92|17479.92|17475.23|17475.23|0
1640171520000|2021-12-22 11:12:00|17480.53|17480.53|17488.18|17488.18|17488.18|17488.18|17480.53|17480.53|0
1640171530000|2021-12-22 11:12:10|17488.59|17488.59|17489.56|17489.56|17489.56|17489.56|17488.59|17488.59|0
1640171580000|2021-12-22 11:13:00|17489.09|17489.09|17490|17490|17490|17490|17489.09|17489.09|0
1640171630000|2021-12-22 11:13:50|17487.55|17487.55|17486.12|17486.12|17487.55|17487.55|17486.12|17486.12|0
1640171640000|2021-12-22 11:14:00|17485.3|17485.3|17485.3|17485.3|17485.3|17485.3|17484.48|17484.48|0
1640171650000|2021-12-22 11:14:10|17486.12|17486.12|17487.13|17487.13|17487.13|17487.13|17484.68|17484.68|0
1640171660000|2021-12-22 11:14:20|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|0
1640171670000|2021-12-22 11:14:30|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|17485.49|0
1640171680000|2021-12-22 11:14:40|17485.91|17485.91|17485.91|17485.91|17485.91|17485.91|17485.91|17485.91|0
1640171690000|2021-12-22 11:14:50|17483.45|17483.45|17483.45|17483.45|17483.45|17483.45|17483.45|17483.45|0
1640171700000|2021-12-22 11:15:00|17485.09|17485.09|17485.09|17485.09|17485.09|17485.09|17485.09|17485.09|0
1640171710000|2021-12-22 11:15:10|17486.43|17486.43|17486.88|17486.88|17486.88|17486.88|17486.43|17486.43|0
1640171730000|2021-12-22 11:15:30|17485.96|17485.96|17483.51|17483.51|17485.96|17485.96|17483.51|17483.51|0
1640171750000|2021-12-22 11:15:50|17483.97|17483.97|17486.26|17486.26|17486.26|17486.26|17483.97|17483.97|0
1640171760000|2021-12-22 11:16:00|17487.69|17487.69|17488.1|17488.1|17488.1|17488.1|17487.69|17487.69|0
1640171780000|2021-12-22 11:16:20|17490.09|17490.09|17490.71|17490.71|17490.71|17490.71|17489.59|17489.59|0
1640171790000|2021-12-22 11:16:30|17491.12|17491.12|17492.5|17492.5|17492.5|17492.5|17491.12|17491.12|0
1640171820000|2021-12-22 11:17:00|17492.95|17492.95|17492.95|17492.95|17492.95|17492.95|17492.95|17492.95|0
1640171900000|2021-12-22 11:18:20|17491.32|17491.32|17494.14|17494.14|17494.14|17494.14|17491.32|17491.32|0
1640171910000|2021-12-22 11:18:30|17495.78|17495.78|17496.6|17496.6|17496.6|17496.6|17495.78|17495.78|0
1640171930000|2021-12-22 11:18:50|17497.51|17497.51|17497.51|17497.51|17497.51|17497.51|17497.51|17497.51|0
1640171950000|2021-12-22 11:19:10|17495.88|17495.88|17495.88|17495.88|17495.88|17495.88|17495.88|17495.88|0
1640171980000|2021-12-22 11:19:40|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|17497.31|0
1640171990000|2021-12-22 11:19:50|17499.14|17499.14|17498.23|17498.23|17499.14|17499.14|17498.23|17498.23|0
1640172010000|2021-12-22 11:20:10|17496.59|17496.59|17496.59|17496.59|17496.59|17496.59|17496.59|17496.59|0
1640172030000|2021-12-22 11:20:30|17496.18|17496.18|17490.64|17490.64|17496.18|17496.18|17490.64|17490.64|0
1640172040000|2021-12-22 11:20:40|17491.56|17491.56|17491.56|17491.56|17491.56|17491.56|17491.56|17491.56|0
1640172050000|2021-12-22 11:20:50|17492.12|17492.12|17493.49|17493.49|17493.49|17493.49|17492.12|17492.12|0
1640172110000|2021-12-22 11:21:50|17493.71|17493.71|17493.71|17493.71|17493.71|17493.71|17493.71|17493.71|0
1640172130000|2021-12-22 11:22:10|17494.53|17494.53|17494.53|17494.53|17494.53|17494.53|17494.53|17494.53|0
1640172190000|2021-12-22 11:23:10|17492.9|17492.9|17492.9|17492.9|17492.9|17492.9|17492.9|17492.9|0
1640172230000|2021-12-22 11:23:50|17492.49|17492.49|17492.49|17492.49|17492.49|17492.49|17492.49|17492.49|0
1640172260000|2021-12-22 11:24:20|17494.94|17494.94|17494.94|17494.94|17494.94|17494.94|17494.94|17494.94|0
1640172300000|2021-12-22 11:25:00|17494.12|17494.12|17494.12|17494.12|17494.12|17494.12|17494.12|17494.12|0
1640172310000|2021-12-22 11:25:10|17495.76|17495.76|17500.45|17500.45|17501.27|17501.27|17495.76|17495.76|0
1640172320000|2021-12-22 11:25:20|17501.01|17501.01|17503.46|17503.46|17503.46|17503.46|17501.01|17501.01|0
1640172330000|2021-12-22 11:25:30|17504.38|17504.38|17503.46|17503.46|17504.38|17504.38|17503.46|17503.46|0
1640172340000|2021-12-22 11:25:40|17505.3|17505.3|17505.71|17505.71|17505.71|17505.71|17505.3|17505.3|0
1640172350000|2021-12-22 11:25:50|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|17507.14|0
1640172370000|2021-12-22 11:26:10|17508.06|17508.06|17508.06|17508.06|17508.06|17508.06|17508.06|17508.06|0
1640172400000|2021-12-22 11:26:40|17508.55|17508.55|17508.55|17508.55|17508.55|17508.55|17508.55|17508.55|0
1640172410000|2021-12-22 11:26:50|17507.56|17507.56|17507.56|17507.56|17507.56|17507.56|17507.56|17507.56|0
1640172430000|2021-12-22 11:27:10|17509.39|17509.39|17508.47|17508.47|17509.39|17509.39|17508.47|17508.47|0
1640172440000|2021-12-22 11:27:20|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|17508.95|0
1640172450000|2021-12-22 11:27:30|17509.42|17509.42|17509.42|17509.42|17509.42|17509.42|17509.42|17509.42|0
1640172500000|2021-12-22 11:28:20|17509.62|17509.62|17509.62|17509.62|17509.62|17509.62|17509.62|17509.62|0
1640172530000|2021-12-22 11:28:50|17507.99|17507.99|17507.99|17507.99|17507.99|17507.99|17507.99|17507.99|0
1640172540000|2021-12-22 11:29:00|17508.9|17508.9|17508.9|17508.9|17508.9|17508.9|17508.9|17508.9|0
1640172550000|2021-12-22 11:29:10|17507.07|17507.07|17507.07|17507.07|17507.07|17507.07|17507.07|17507.07|0
1640172560000|2021-12-22 11:29:20|17506.16|17506.16|17498.71|17498.71|17506.16|17506.16|17498.71|17498.71|0
1640172590000|2021-12-22 11:29:50|17498.21|17498.21|17496.65|17496.65|17498.21|17498.21|17496.65|17496.65|0
1640172610000|2021-12-22 11:30:10|17495.21|17495.21|17495.21|17495.21|17495.21|17495.21|17495.21|17495.21|0
1640172650000|2021-12-22 11:30:50|17494.4|17494.4|17493.45|17493.45|17494.4|17494.4|17493.45|17493.45|0
1640172680000|2021-12-22 11:31:20|17494.83|17494.83|17494.01|17494.01|17495.65|17495.65|17494.01|17494.01|0
1640172750000|2021-12-22 11:32:30|17493.39|17493.39|17493.19|17493.19|17493.39|17493.39|17493.19|17493.19|0
1640172760000|2021-12-22 11:32:40|17493.39|17493.39|17493.39|17493.39|17493.39|17493.39|17493.39|17493.39|0
1640172850000|2021-12-22 11:34:10|17494.01|17494.01|17494.01|17494.01|17494.01|17494.01|17494.01|17494.01|0
1640172900000|2021-12-22 11:35:00|17493.45|17493.45|17494.01|17494.01|17494.01|17494.01|17493.45|17493.45|0
1640172910000|2021-12-22 11:35:10|17490.55|17490.55|17486.94|17486.94|17490.55|17490.55|17486.94|17486.94|0
1640172920000|2021-12-22 11:35:20|17486.12|17486.12|17486.12|17486.12|17486.12|17486.12|17486.12|17486.12|0
1640172960000|2021-12-22 11:36:00|17486.94|17486.94|17486.94|17486.94|17486.94|17486.94|17486.94|17486.94|0
1640172980000|2021-12-22 11:36:20|17486.48|17486.48|17486.48|17486.48|17486.48|17486.48|17486.48|17486.48|0
1640173000000|2021-12-22 11:36:40|17488.12|17488.12|17488.12|17488.12|17488.12|17488.12|17488.12|17488.12|0
1640173200000|2021-12-22 11:40:00|17487.89|17487.89|17485.44|17485.44|17487.89|17487.89|17485.44|17485.44|0
1640173210000|2021-12-22 11:40:10|17485.94|17485.94|17486.76|17486.76|17486.76|17486.76|17485.94|17485.94|0
1640173220000|2021-12-22 11:40:20|17485.64|17485.64|17486.09|17486.09|17486.09|17486.09|17485.64|17485.64|0
1640173250000|2021-12-22 11:40:50|17485.62|17485.62|17485.62|17485.62|17485.62|17485.62|17485.62|17485.62|0
1640173270000|2021-12-22 11:41:10|17485.2|17485.2|17485.2|17485.2|17485.2|17485.2|17485.2|17485.2|0
1640173300000|2021-12-22 11:41:40|17487.09|17487.09|17486.62|17486.62|17487.09|17487.09|17486.62|17486.62|0
1640173310000|2021-12-22 11:41:50|17488.05|17488.05|17488.05|17488.05|17488.05|17488.05|17488.05|17488.05|0
1640173340000|2021-12-22 11:42:20|17486.62|17486.62|17486.62|17486.62|17486.62|17486.62|17486.62|17486.62|0
1640173350000|2021-12-22 11:42:30|17488.45|17488.45|17488.45|17488.45|17488.45|17488.45|17488.45|17488.45|0
1640173370000|2021-12-22 11:42:50|17488.65|17488.65|17488.65|17488.65|17488.65|17488.65|17488.65|17488.65|0
1640173380000|2021-12-22 11:43:00|17487.74|17487.74|17486.82|17486.82|17487.74|17487.74|17486.82|17486.82|0
1640173420000|2021-12-22 11:43:40|17486.26|17486.26|17486.26|17486.26|17486.26|17486.26|17486.26|17486.26|0
1640173430000|2021-12-22 11:43:50|17485.65|17485.65|17485.65|17485.65|17485.65|17485.65|17485.65|17485.65|0
1640173440000|2021-12-22 11:44:00|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|17486.32|0
1640173460000|2021-12-22 11:44:20|17487.23|17487.23|17487.23|17487.23|17487.23|17487.23|17487.23|17487.23|0
1640173490000|2021-12-22 11:44:50|17488.35|17488.35|17488.35|17488.35|17488.35|17488.35|17488.35|17488.35|0
1640173500000|2021-12-22 11:45:00|17489.26|17489.26|17507.59|17507.59|17507.59|17507.59|17489.26|17489.26|0
1640173510000|2021-12-22 11:45:10|17506.78|17506.78|17507.59|17507.59|17508.41|17508.41|17506.78|17506.78|0
1640173520000|2021-12-22 11:45:20|17509.03|17509.03|17509.84|17509.84|17509.84|17509.84|17509.03|17509.03|0
1640173540000|2021-12-22 11:45:40|17514.42|17514.42|17514.42|17514.42|17514.42|17514.42|17514.42|17514.42|0
1640173600000|2021-12-22 11:46:40|17514.88|17514.88|17514.88|17514.88|17514.88|17514.88|17514.88|17514.88|0
1640173630000|2021-12-22 11:47:10|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|17514.06|0
1640173640000|2021-12-22 11:47:20|17514.47|17514.47|17514.67|17514.67|17514.67|17514.67|17514.47|17514.47|0
1640173650000|2021-12-22 11:47:30|17514.26|17514.26|17515.09|17515.09|17515.09|17515.09|17514.26|17514.26|0
1640173670000|2021-12-22 11:47:50|17513.45|17513.45|17513.45|17513.45|17513.45|17513.45|17513.45|17513.45|0
1640173800000|2021-12-22 11:50:00|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|0
1640173860000|2021-12-22 11:51:00|17515.19|17515.19|17515.27|17515.27|17515.68|17515.68|17515.19|17515.19|0
1640173870000|2021-12-22 11:51:10|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|17515.68|0
1640173930000|2021-12-22 11:52:10|17514.77|17514.77|17515.59|17515.59|17515.59|17515.59|17514.77|17514.77|0
1640173940000|2021-12-22 11:52:20|17514.67|17514.67|17513.24|17513.24|17514.67|17514.67|17513.24|17513.24|0
1640173960000|2021-12-22 11:52:40|17512.42|17512.42|17512.42|17512.42|17512.42|17512.42|17512.42|17512.42|0
1640174040000|2021-12-22 11:54:00|17511.3|17511.3|17514.57|17514.57|17514.57|17514.57|17511.3|17511.3|0
1640174090000|2021-12-22 11:54:50|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|17514.98|0
1640174130000|2021-12-22 11:55:30|17513.87|17513.87|17512.66|17512.66|17513.87|17513.87|17511.63|17511.63|0
1640174230000|2021-12-22 11:57:10|17511.84|17511.84|17512.66|17512.66|17512.66|17512.66|17511.84|17511.84|0
1640174240000|2021-12-22 11:57:20|17510.21|17510.21|17510.21|17510.21|17510.21|17510.21|17510.21|17510.21|0
1640174260000|2021-12-22 11:57:40|17509.74|17509.74|17512.11|17512.11|17512.11|17512.11|17509.74|17509.74|0
1640174300000|2021-12-22 11:58:20|17513.03|17513.03|17513.03|17513.03|17513.03|17513.03|17513.03|17513.03|0
1640174310000|2021-12-22 11:58:30|17513.85|17513.85|17513.85|17513.85|17513.85|17513.85|17513.85|17513.85|0
1640174320000|2021-12-22 11:58:40|17513.86|17513.86|17513.86|17513.86|17513.86|17513.86|17513.86|17513.86|0
1640174330000|2021-12-22 11:58:50|17514.33|17514.33|17514.33|17514.33|17514.33|17514.33|17514.33|17514.33|0
1640174340000|2021-12-22 11:59:00|17513.34|17513.34|17512.37|17512.37|17513.34|17513.34|17512.37|17512.37|0
1640174370000|2021-12-22 11:59:30|17513.28|17513.28|17513.28|17513.28|17513.28|17513.28|17513.28|17513.28|0
1640174380000|2021-12-22 11:59:40|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|17513.9|0
1640174400000|2021-12-22 12:00:00|17511.97|17511.97|17511.97|17511.97|17511.97|17511.97|17511.41|17511.41|0
1640174440000|2021-12-22 12:00:40|17512.88|17512.88|17512.88|17512.88|17512.88|17512.88|17512.88|17512.88|0
1640174480000|2021-12-22 12:01:20|17513.44|17513.44|17513.44|17513.44|17513.44|17513.44|17513.44|17513.44|0
1640174500000|2021-12-22 12:01:40|17512.32|17512.32|17512.32|17512.32|17512.32|17512.32|17512.32|17512.32|0
1640174510000|2021-12-22 12:01:50|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|17511.77|0
1640174520000|2021-12-22 12:02:00|17509.02|17509.02|17509.02|17509.02|17509.02|17509.02|17509.02|17509.02|0
1640174530000|2021-12-22 12:02:10|17510.44|17510.44|17510.44|17510.44|17510.44|17510.44|17510.44|17510.44|0
1640174540000|2021-12-22 12:02:20|17509.88|17509.88|17509.88|17509.88|17509.88|17509.88|17509.88|17509.88|0
1640174550000|2021-12-22 12:02:30|17511.71|17511.71|17511.71|17511.71|17511.71|17511.71|17511.71|17511.71|0
1640174560000|2021-12-22 12:02:40|17510.27|17510.27|17510.27|17510.27|17510.27|17510.27|17510.27|17510.27|0
1640174580000|2021-12-22 12:03:00|17510.73|17510.73|17510.27|17510.27|17510.73|17510.73|17510.27|17510.27|0
1640174600000|2021-12-22 12:03:20|17510.83|17510.83|17512.32|17512.32|17512.32|17512.32|17510.83|17510.83|0
1640174670000|2021-12-22 12:04:30|17512.53|17512.53|17512.53|17512.53|17512.53|17512.53|17512.53|17512.53|0
1640174690000|2021-12-22 12:04:50|17513.34|17513.34|17513.34|17513.34|17513.34|17513.34|17513.34|17513.34|0
1640174740000|2021-12-22 12:05:40|17513.96|17513.96|17515.4|17515.4|17515.4|17515.4|17513.96|17513.96|0
1640174760000|2021-12-22 12:06:00|17515.89|17515.89|17516.81|17516.81|17516.81|17516.81|17515.89|17515.89|0
1640174770000|2021-12-22 12:06:10|17517.63|17517.63|17518.48|17518.48|17518.48|17518.48|17516.81|17516.81|0
1640174780000|2021-12-22 12:06:20|17519.04|17519.04|17519.04|17519.04|17519.04|17519.04|17519.04|17519.04|0
1640174800000|2021-12-22 12:06:40|17518.58|17518.58|17515.21|17515.21|17518.58|17518.58|17515.21|17515.21|0
1640174810000|2021-12-22 12:06:50|17514.76|17514.76|17514.76|17514.76|17514.76|17514.76|17514.76|17514.76|0
1640174850000|2021-12-22 12:07:30|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|17515.57|0
1640174870000|2021-12-22 12:07:50|17515.16|17515.16|17514.75|17514.75|17515.16|17515.16|17514.75|17514.75|0
1640174960000|2021-12-22 12:09:20|17517.73|17517.73|17517.73|17517.73|17517.73|17517.73|17517.73|17517.73|0
1640175020000|2021-12-22 12:10:20|17516.24|17516.24|17517.48|17517.48|17517.48|17517.48|17516.24|17516.24|0
1640175030000|2021-12-22 12:10:30|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|17517.95|0
1640175060000|2021-12-22 12:11:00|17518.76|17518.76|17518.76|17518.76|17519.58|17519.58|17518.76|17518.76|0
1640175080000|2021-12-22 12:11:20|17518.97|17518.97|17518.97|17518.97|17518.97|17518.97|17518.97|17518.97|0
1640175090000|2021-12-22 12:11:30|17520.6|17520.6|17521.52|17521.52|17521.52|17521.52|17520.6|17520.6|0
1640175100000|2021-12-22 12:11:40|17523.15|17523.15|17525.92|17525.92|17525.92|17525.92|17523.15|17523.15|0
1640175110000|2021-12-22 12:11:50|17527.36|17527.36|17525.53|17525.53|17527.36|17527.36|17525.53|17525.53|0
1640175120000|2021-12-22 12:12:00|17526|17526|17526|17526|17526|17526|17526|17526|0
1640175200000|2021-12-22 12:13:20|17528.22|17528.22|17528.22|17528.22|17528.22|17528.22|17528.22|17528.22|0
1640175210000|2021-12-22 12:13:30|17529.21|17529.21|17533.29|17533.29|17533.29|17533.29|17529.21|17529.21|0
1640175220000|2021-12-22 12:13:40|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|17533.79|0
1640175240000|2021-12-22 12:14:00|17534.25|17534.25|17539.73|17539.73|17539.73|17539.73|17534.25|17534.25|0
1640175260000|2021-12-22 12:14:20|17540.68|17540.68|17540.68|17540.68|17541.62|17541.62|17540.68|17540.68|0
1640175270000|2021-12-22 12:14:30|17541.62|17541.62|17540.21|17540.21|17541.62|17541.62|17540.21|17540.21|0
1640175310000|2021-12-22 12:15:10|17541.2|17541.2|17543.13|17543.13|17543.13|17543.13|17541.2|17541.2|0
1640175320000|2021-12-22 12:15:20|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|0
1640175330000|2021-12-22 12:15:30|17542.2|17542.2|17542.2|17542.2|17543.01|17543.01|17542.2|17542.2|0
1640175360000|2021-12-22 12:16:00|17540.31|17540.31|17540.31|17540.31|17540.31|17540.31|17540.31|17540.31|0
1640175370000|2021-12-22 12:16:10|17540.87|17540.87|17539.24|17539.24|17540.87|17540.87|17539.24|17539.24|0
1640175380000|2021-12-22 12:16:20|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|17541.06|0
1640175420000|2021-12-22 12:17:00|17542.89|17542.89|17551.81|17551.81|17551.81|17551.81|17542.89|17542.89|0
1640175440000|2021-12-22 12:17:20|17554.04|17554.04|17553.48|17553.48|17554.04|17554.04|17553.48|17553.48|0
1640175460000|2021-12-22 12:17:40|17557.79|17557.79|17557.79|17557.79|17557.79|17557.79|17557.79|17557.79|0
1640175470000|2021-12-22 12:17:50|17559.43|17559.43|17559.43|17559.43|17559.43|17559.43|17559.43|17559.43|0
1640175510000|2021-12-22 12:18:30|17559.9|17559.9|17559.9|17559.9|17559.9|17559.9|17559.9|17559.9|0
1640175540000|2021-12-22 12:19:00|17560.36|17560.36|17560.36|17560.36|17560.36|17560.36|17560.36|17560.36|0
1640175580000|2021-12-22 12:19:40|17561.79|17561.79|17561.79|17561.79|17561.79|17561.79|17561.79|17561.79|0
1640175600000|2021-12-22 12:20:00|17562.71|17562.71|17563.53|17563.53|17563.53|17563.53|17561.89|17561.89|0
1640175640000|2021-12-22 12:20:40|17562.71|17562.71|17562.71|17562.71|17562.71|17562.71|17562.71|17562.71|0
1640175710000|2021-12-22 12:21:50|17561.77|17561.77|17561.77|17561.77|17561.77|17561.77|17561.77|17561.77|0
1640175730000|2021-12-22 12:22:10|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|17564.75|0
1640175740000|2021-12-22 12:22:20|17564.25|17564.25|17564.25|17564.25|17564.25|17564.25|17564.25|17564.25|0
1640175750000|2021-12-22 12:22:30|17564.7|17564.7|17564.7|17564.7|17564.7|17564.7|17564.7|17564.7|0
1640175840000|2021-12-22 12:24:00|17565.17|17565.17|17565.17|17565.17|17565.17|17565.17|17565.17|17565.17|0
1640175920000|2021-12-22 12:25:20|17567|17567|17564.49|17564.49|17567|17567|17564.49|17564.49|0
1640175960000|2021-12-22 12:26:00|17562.86|17562.86|17562.04|17562.04|17562.86|17562.86|17562.04|17562.04|0
1640176010000|2021-12-22 12:26:50|17561.84|17561.84|17561.84|17561.84|17561.84|17561.84|17561.84|17561.84|0
1640176020000|2021-12-22 12:27:00|17561.22|17561.22|17561.22|17561.22|17561.22|17561.22|17561.22|17561.22|0
1640176060000|2021-12-22 12:27:40|17559.55|17559.55|17559.55|17559.55|17559.55|17559.55|17559.55|17559.55|0
1640176130000|2021-12-22 12:28:50|17554.97|17554.97|17554.97|17554.97|17554.97|17554.97|17554.97|17554.97|0
1640176200000|2021-12-22 12:30:00|17555.89|17555.89|17555.89|17555.89|17555.89|17555.89|17555.89|17555.89|0
1640176210000|2021-12-22 12:30:10|17557.72|17557.72|17557.51|17557.51|17557.72|17557.72|17557.1|17557.1|0
1640176290000|2021-12-22 12:31:30|17556.57|17556.57|17556.1|17556.1|17556.57|17556.57|17555.63|17555.63|0
1640176310000|2021-12-22 12:31:50|17555.18|17555.18|17555.64|17555.64|17555.64|17555.64|17554.73|17554.73|0
1640176320000|2021-12-22 12:32:00|17555.85|17555.85|17555.39|17555.39|17555.85|17555.85|17555.39|17555.39|0
1640176330000|2021-12-22 12:32:10|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|17554.93|0
1640176340000|2021-12-22 12:32:20|17554.04|17554.04|17554.04|17554.04|17554.04|17554.04|17554.04|17554.04|0
1640176350000|2021-12-22 12:32:30|17554.98|17554.98|17554.98|17554.98|17554.98|17554.98|17554.98|17554.98|0
1640176380000|2021-12-22 12:33:00|17554.16|17554.16|17551.42|17551.42|17554.16|17554.16|17551.42|17551.42|0
1640176390000|2021-12-22 12:33:10|17549.78|17549.78|17545.45|17545.45|17549.78|17549.78|17545.45|17545.45|0
1640176400000|2021-12-22 12:33:20|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|17544.63|0
1640176450000|2021-12-22 12:34:10|17544.22|17544.22|17544.22|17544.22|17544.22|17544.22|17544.22|17544.22|0
1640176580000|2021-12-22 12:36:20|17543.4|17543.4|17543.4|17543.4|17543.4|17543.4|17543.4|17543.4|0
1640176590000|2021-12-22 12:36:30|17545.23|17545.23|17546.61|17546.61|17546.61|17546.61|17545.23|17545.23|0
1640176600000|2021-12-22 12:36:40|17546.15|17546.15|17546.15|17546.15|17546.15|17546.15|17546.15|17546.15|0
1640176740000|2021-12-22 12:39:00|17544.71|17544.71|17543.28|17543.28|17544.71|17544.71|17543.28|17543.28|0
1640176750000|2021-12-22 12:39:10|17541.85|17541.85|17541.85|17541.85|17541.85|17541.85|17541.85|17541.85|0
1640176760000|2021-12-22 12:39:20|17539.39|17539.39|17538.01|17538.01|17540.9|17540.9|17538.01|17538.01|0
1640176770000|2021-12-22 12:39:30|17537.09|17537.09|17537.09|17537.09|17537.09|17537.09|17537.09|17537.09|0
1640176780000|2021-12-22 12:39:40|17534.54|17534.54|17533.11|17533.11|17534.54|17534.54|17533.11|17533.11|0
1640176790000|2021-12-22 12:39:50|17532.9|17532.9|17523.06|17523.06|17532.9|17532.9|17523.06|17523.06|0
1640176800000|2021-12-22 12:40:00|17522.64|17522.64|17517.79|17517.79|17522.64|17522.64|17517.79|17517.79|0
1640176810000|2021-12-22 12:40:10|17519.62|17519.62|17520.06|17520.06|17520.54|17520.54|17519.62|17519.62|0
1640176840000|2021-12-22 12:40:40|17517.32|17517.32|17513.02|17513.02|17517.32|17517.32|17513.02|17513.02|0
1640176870000|2021-12-22 12:41:10|17512.52|17512.52|17512.52|17512.52|17512.52|17512.52|17512.52|17512.52|0
1640176880000|2021-12-22 12:41:20|17511.53|17511.53|17510.04|17510.04|17511.53|17511.53|17510.04|17510.04|0
1640176890000|2021-12-22 12:41:30|17512.52|17512.52|17511.58|17511.58|17512.52|17512.52|17511.58|17511.58|0
1640176940000|2021-12-22 12:42:20|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|17509.94|0
1640176990000|2021-12-22 12:43:10|17509.72|17509.72|17509.72|17509.72|17509.72|17509.72|17509.72|17509.72|0
1640177030000|2021-12-22 12:43:50|17509.26|17509.26|17509.26|17509.26|17509.26|17509.26|17509.26|17509.26|0
1640177060000|2021-12-22 12:44:20|17507.63|17507.63|17506.81|17506.81|17507.63|17507.63|17506.81|17506.81|0
1640177100000|2021-12-22 12:45:00|17505.99|17505.99|17504.16|17504.16|17505.99|17505.99|17504.16|17504.16|0
1640177110000|2021-12-22 12:45:10|17502.18|17502.18|17501.18|17501.18|17502.18|17502.18|17501.18|17501.18|0
1640177120000|2021-12-22 12:45:20|17497.83|17497.83|17496.92|17496.92|17497.83|17497.83|17496.92|17496.92|0
1640177130000|2021-12-22 12:45:30|17496|17496|17496|17496|17496|17496|17496|17496|0
1640177170000|2021-12-22 12:46:10|17495.18|17495.18|17496.59|17496.59|17496.67|17496.67|17495.18|17495.18|0
1640177190000|2021-12-22 12:46:30|17497.54|17497.54|17497.54|17497.54|17497.54|17497.54|17497.54|17497.54|0
1640177210000|2021-12-22 12:46:50|17500.38|17500.38|17499.82|17499.82|17500.38|17500.38|17499.82|17499.82|0
1640177220000|2021-12-22 12:47:00|17500.3|17500.3|17501.71|17501.71|17501.71|17501.71|17500.3|17500.3|0
1640177320000|2021-12-22 12:48:40|17502.62|17502.62|17502.62|17502.62|17502.62|17502.62|17502.62|17502.62|0
1640177330000|2021-12-22 12:48:50|17501.81|17501.81|17501.81|17501.81|17501.81|17501.81|17501.81|17501.81|0
1640177370000|2021-12-22 12:49:30|17500.99|17500.99|17500.99|17500.99|17500.99|17500.99|17500.99|17500.99|0
1640177380000|2021-12-22 12:49:40|17499.55|17499.55|17498.12|17498.12|17499.55|17499.55|17498.12|17498.12|0
1640177460000|2021-12-22 12:51:00|17497.66|17497.66|17500.47|17500.47|17500.47|17500.47|17497.66|17497.66|0
1640177490000|2021-12-22 12:51:30|17501.9|17501.9|17501.9|17501.9|17501.9|17501.9|17501.9|17501.9|0
1640177540000|2021-12-22 12:52:20|17503.66|17503.66|17503.66|17503.66|17503.66|17503.66|17503.66|17503.66|0
1640177650000|2021-12-22 12:54:10|17503.1|17503.1|17503.1|17503.1|17503.1|17503.1|17503.1|17503.1|0
1640177710000|2021-12-22 12:55:10|17506.37|17506.37|17506.83|17506.83|17506.83|17506.83|17506.37|17506.37|0
1640177720000|2021-12-22 12:55:20|17511.13|17511.13|17512.96|17512.96|17512.96|17512.96|17511.13|17511.13|0
1640177750000|2021-12-22 12:55:50|17513.9|17513.9|17514.85|17514.85|17514.85|17514.85|17513.9|17513.9|0
1640177840000|2021-12-22 12:57:20|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|17516.34|0
1640177850000|2021-12-22 12:57:30|17514.9|17514.9|17514.65|17514.65|17514.9|17514.9|17513.02|17513.02|0
1640177870000|2021-12-22 12:57:50|17515.47|17515.47|17515.47|17515.47|17515.47|17515.47|17515.47|17515.47|0
1640177920000|2021-12-22 12:58:40|17516.39|17516.39|17516.39|17516.39|17516.39|17516.39|17516.39|17516.39|0
1640177940000|2021-12-22 12:59:00|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|17517.2|0
1640177950000|2021-12-22 12:59:10|17518.32|17518.32|17518.32|17518.32|17518.88|17518.88|17518.32|17518.32|0
1640177970000|2021-12-22 12:59:30|17517.82|17517.82|17517.82|17517.82|17517.82|17517.82|17517.82|17517.82|0
1640178000000|2021-12-22 13:00:00|17518.85|17518.85|17518.85|17518.85|17518.85|17518.85|17518.85|17518.85|0
1640178050000|2021-12-22 13:00:50|17518.35|17518.35|17516.92|17516.92|17518.35|17518.35|17516.92|17516.92|0
1640178150000|2021-12-22 13:02:30|17516.46|17516.46|17515.64|17515.64|17516.46|17516.46|17515.64|17515.64|0
1640178190000|2021-12-22 13:03:10|17514.73|17514.73|17513.61|17513.61|17514.73|17514.73|17513.61|17513.61|0
1640178200000|2021-12-22 13:03:20|17513.41|17513.41|17513.41|17513.41|17513.41|17513.41|17513.41|17513.41|0
1640178250000|2021-12-22 13:04:10|17508.4|17508.4|17506.56|17506.56|17508.4|17508.4|17506.56|17506.56|0
1640178260000|2021-12-22 13:04:20|17508|17508|17506.56|17506.56|17508|17508|17506.56|17506.56|0
1640178290000|2021-12-22 13:04:50|17507.59|17507.59|17507.59|17507.59|17507.59|17507.59|17507.59|17507.59|0
1640178300000|2021-12-22 13:05:00|17511.97|17511.97|17511.97|17511.97|17511.97|17511.97|17511.97|17511.97|0
1640178310000|2021-12-22 13:05:10|17512.92|17512.92|17514.9|17514.9|17514.9|17514.9|17512.92|17512.92|0
1640178410000|2021-12-22 13:06:50|17515.82|17515.82|17515.82|17515.82|17516.28|17516.28|17515.82|17515.82|0
1640178440000|2021-12-22 13:07:20|17516.76|17516.76|17516.76|17516.76|17516.76|17516.76|17516.76|17516.76|0
1640178450000|2021-12-22 13:07:30|17518.2|17518.2|17520.03|17520.03|17520.03|17520.03|17516.76|17516.76|0
1640178460000|2021-12-22 13:07:40|17521.15|17521.15|17521.15|17521.15|17521.15|17521.15|17521.15|17521.15|0
1640178470000|2021-12-22 13:07:50|17522.78|17522.78|17525.23|17525.23|17525.23|17525.23|17522.78|17522.78|0
1640178480000|2021-12-22 13:08:00|17526.06|17526.06|17526.06|17526.06|17526.06|17526.06|17526.06|17526.06|0
1640178510000|2021-12-22 13:08:30|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|17527.69|0
1640178520000|2021-12-22 13:08:40|17526.06|17526.06|17526.87|17526.87|17526.87|17526.87|17526.06|17526.06|0
1640178560000|2021-12-22 13:09:20|17527.82|17527.82|17527.35|17527.35|17527.82|17527.82|17527.35|17527.35|0
1640178570000|2021-12-22 13:09:30|17526.4|17526.4|17525.59|17525.59|17526.4|17526.4|17525.59|17525.59|0
1640178580000|2021-12-22 13:09:40|17527.22|17527.22|17527.22|17527.22|17527.22|17527.22|17527.22|17527.22|0
1640178590000|2021-12-22 13:09:50|17526.31|17526.31|17525.9|17525.9|17526.31|17526.31|17525.9|17525.9|0
1640178620000|2021-12-22 13:10:20|17527.33|17527.33|17527.33|17527.33|17527.33|17527.33|17527.33|17527.33|0
1640178640000|2021-12-22 13:10:40|17526.42|17526.42|17526.42|17526.42|17526.42|17526.42|17526.42|17526.42|0
1640178710000|2021-12-22 13:11:50|17528.4|17528.4|17528.4|17528.4|17528.4|17528.4|17528.4|17528.4|0
1640178720000|2021-12-22 13:12:00|17529.4|17529.4|17529.4|17529.4|17529.4|17529.4|17529.4|17529.4|0
1640178790000|2021-12-22 13:13:10|17530.31|17530.31|17530.31|17530.31|17530.31|17530.31|17530.31|17530.31|0
1640178800000|2021-12-22 13:13:20|17531.75|17531.75|17530.71|17530.71|17531.75|17531.75|17528.88|17528.88|0
1640178810000|2021-12-22 13:13:30|17529.07|17529.07|17529.89|17529.89|17529.89|17529.89|17529.07|17529.07|0
1640178820000|2021-12-22 13:13:40|17530.71|17530.71|17530.71|17530.71|17530.71|17530.71|17530.71|17530.71|0
1640178870000|2021-12-22 13:14:30|17531.18|17531.18|17531.65|17531.65|17531.65|17531.65|17531.18|17531.18|0
1640178890000|2021-12-22 13:14:50|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|17532.47|0
1640178900000|2021-12-22 13:15:00|17533.08|17533.08|17533.9|17533.9|17533.9|17533.9|17533.08|17533.08|0
1640178920000|2021-12-22 13:15:20|17534.72|17534.72|17534.72|17534.72|17534.72|17534.72|17534.72|17534.72|0
1640178970000|2021-12-22 13:16:10|17537.59|17537.59|17539.02|17539.02|17539.02|17539.02|17537.59|17537.59|0
1640178990000|2021-12-22 13:16:30|17540.14|17540.14|17541.63|17541.63|17541.63|17541.63|17540.14|17540.14|0
1640179000000|2021-12-22 13:16:40|17543.86|17543.86|17545.76|17545.76|17545.76|17545.76|17543.86|17543.86|0
1640179010000|2021-12-22 13:16:50|17546.57|17546.57|17546.57|17546.57|17546.57|17546.57|17546.57|17546.57|0
1640179070000|2021-12-22 13:17:50|17547.03|17547.03|17547.03|17547.03|17547.03|17547.03|17547.03|17547.03|0
1640179130000|2021-12-22 13:18:50|17547.5|17547.5|17547.5|17547.5|17547.5|17547.5|17547.5|17547.5|0
1640179140000|2021-12-22 13:19:00|17546.39|17546.39|17547.5|17547.5|17547.5|17547.5|17546.39|17546.39|0
1640179150000|2021-12-22 13:19:10|17547.09|17547.09|17547.09|17547.09|17547.09|17547.09|17547.09|17547.09|0
1640179170000|2021-12-22 13:19:30|17545.46|17545.46|17549.11|17549.11|17549.11|17549.11|17545.46|17545.46|0
1640179180000|2021-12-22 13:19:40|17549.53|17549.53|17549.11|17549.11|17549.53|17549.53|17549.11|17549.11|0
1640179200000|2021-12-22 13:20:00|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|17548.62|0
1640179220000|2021-12-22 13:20:20|17546.94|17546.94|17546.94|17546.94|17546.94|17546.94|17546.94|17546.94|0
1640179230000|2021-12-22 13:20:30|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|0
1640179250000|2021-12-22 13:20:50|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|17545.21|0
1640179330000|2021-12-22 13:22:10|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|17546.03|0
1640179360000|2021-12-22 13:22:40|17547.86|17547.86|17543.58|17543.58|17547.86|17547.86|17543.58|17543.58|0
1640179370000|2021-12-22 13:22:50|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|0
1640179410000|2021-12-22 13:23:30|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|0
1640179430000|2021-12-22 13:23:50|17544.39|17544.39|17544.39|17544.39|17544.39|17544.39|17544.39|17544.39|0
1640179450000|2021-12-22 13:24:10|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|17543.92|0
1640179530000|2021-12-22 13:25:30|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|17543.11|0
1640179550000|2021-12-22 13:25:50|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|0
1640179610000|2021-12-22 13:26:50|17544.49|17544.49|17544.49|17544.49|17544.49|17544.49|17544.49|17544.49|0
1640179630000|2021-12-22 13:27:10|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|17544.02|0
1640179730000|2021-12-22 13:28:50|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|17544.58|0
1640179760000|2021-12-22 13:29:20|17546.01|17546.01|17546.01|17546.01|17546.01|17546.01|17546.01|17546.01|0
1640179780000|2021-12-22 13:29:40|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|17543.14|0
1640179790000|2021-12-22 13:29:50|17547.03|17547.03|17548.46|17548.46|17548.46|17548.46|17547.03|17547.03|0
1640179840000|2021-12-22 13:30:40|17550.29|17550.29|17551.11|17551.11|17551.11|17551.11|17550.29|17550.29|0
1640179850000|2021-12-22 13:30:50|17552.35|17552.35|17553.26|17553.26|17553.26|17553.26|17552.35|17552.35|0
1640179860000|2021-12-22 13:31:00|17554.08|17554.08|17552.64|17552.64|17554.08|17554.08|17552.64|17552.64|0
1640179870000|2021-12-22 13:31:10|17553.1|17553.1|17552.7|17552.7|17553.1|17553.1|17552.28|17552.28|0
1640179880000|2021-12-22 13:31:20|17554.07|17554.07|17554.07|17554.07|17554.07|17554.07|17554.07|17554.07|0
1640179950000|2021-12-22 13:32:30|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|17554.89|0
1640179990000|2021-12-22 13:33:10|17555.36|17555.36|17555.36|17555.36|17555.36|17555.36|17555.36|17555.36|0
1640180000000|2021-12-22 13:33:20|17555.86|17555.86|17555.86|17555.86|17555.86|17555.86|17555.86|17555.86|0
1640180030000|2021-12-22 13:33:50|17555.04|17555.04|17555.04|17555.04|17555.04|17555.04|17555.04|17555.04|0
1640180050000|2021-12-22 13:34:10|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|17553.4|0
1640180170000|2021-12-22 13:36:10|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|17554.22|0
1640180190000|2021-12-22 13:36:30|17554.44|17554.44|17554.44|17554.44|17554.44|17554.44|17554.44|17554.44|0
1640180210000|2021-12-22 13:36:50|17553.63|17553.63|17550.82|17550.82|17553.63|17553.63|17550.82|17550.82|0
1640180220000|2021-12-22 13:37:00|17549.9|17549.9|17549.44|17549.44|17549.9|17549.9|17549.44|17549.44|0
1640180230000|2021-12-22 13:37:10|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|17548.83|0
1640180240000|2021-12-22 13:37:20|17548.27|17548.27|17549.5|17549.5|17549.5|17549.5|17548.27|17548.27|0
1640180250000|2021-12-22 13:37:30|17548.09|17548.09|17551.35|17551.35|17551.35|17551.35|17548.09|17548.09|0
1640180270000|2021-12-22 13:37:50|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|17552.26|0
1640180280000|2021-12-22 13:38:00|17553.18|17553.18|17553.18|17553.18|17553.18|17553.18|17553.18|17553.18|0
1640180320000|2021-12-22 13:38:40|17552.24|17552.24|17549.17|17549.17|17552.24|17552.24|17549.17|17549.17|0
1640180330000|2021-12-22 13:38:50|17546.82|17546.82|17539.53|17539.53|17546.82|17546.82|17539.53|17539.53|0
1640180350000|2021-12-22 13:39:10|17539.32|17539.32|17539.32|17539.32|17539.32|17539.32|17539.32|17539.32|0
1640180370000|2021-12-22 13:39:30|17538.5|17538.5|17538.5|17538.5|17538.5|17538.5|17538.5|17538.5|0
1640180380000|2021-12-22 13:39:40|17540.96|17540.96|17539.13|17539.13|17540.96|17540.96|17539.13|17539.13|0
1640180400000|2021-12-22 13:40:00|17539.95|17539.95|17540.42|17540.42|17540.42|17540.42|17539.95|17539.95|0
1640180450000|2021-12-22 13:40:50|17540.87|17540.87|17540.87|17540.87|17540.87|17540.87|17540.87|17540.87|0
1640180490000|2021-12-22 13:41:30|17538.01|17538.01|17538.01|17538.01|17538.01|17538.01|17538.01|17538.01|0
1640180530000|2021-12-22 13:42:10|17536.15|17536.15|17535.68|17535.68|17536.15|17536.15|17535.68|17535.68|0
1640180570000|2021-12-22 13:42:50|17536.14|17536.14|17535.22|17535.22|17536.14|17536.14|17535.22|17535.22|0
1640180580000|2021-12-22 13:43:00|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|17536.16|0
1640180590000|2021-12-22 13:43:10|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|17537.6|0
1640180600000|2021-12-22 13:43:20|17535.96|17535.96|17535.96|17535.96|17535.96|17535.96|17535.96|17535.96|0
1640180620000|2021-12-22 13:43:40|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|17535.46|0
1640180640000|2021-12-22 13:44:00|17536.46|17536.46|17536.96|17536.96|17536.96|17536.96|17536.46|17536.46|0
1640180660000|2021-12-22 13:44:20|17539.41|17539.41|17540.23|17540.23|17540.23|17540.23|17539.41|17539.41|0
1640180670000|2021-12-22 13:44:30|17539.44|17539.44|17553.84|17553.84|17553.84|17553.84|17539.24|17539.24|0
1640180680000|2021-12-22 13:44:40|17556.29|17556.29|17554.86|17554.86|17556.29|17556.29|17554.86|17554.86|0
1640180690000|2021-12-22 13:44:50|17555.32|17555.32|17555.32|17555.32|17555.32|17555.32|17555.32|17555.32|0
1640180750000|2021-12-22 13:45:50|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|17555.81|0
1640180760000|2021-12-22 13:46:00|17553.47|17553.47|17551.83|17551.83|17553.47|17553.47|17551.83|17551.83|0
1640180770000|2021-12-22 13:46:10|17552.65|17552.65|17553.47|17553.47|17553.47|17553.47|17552.65|17552.65|0
1640180830000|2021-12-22 13:47:10|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|17556.33|0
1640180840000|2021-12-22 13:47:20|17554.9|17554.9|17554.9|17554.9|17554.9|17554.9|17554.9|17554.9|0
1640180870000|2021-12-22 13:47:50|17555.36|17555.36|17555.36|17555.36|17555.36|17555.36|17555.36|17555.36|0
1640180920000|2021-12-22 13:48:40|17556.59|17556.59|17556.59|17556.59|17556.59|17556.59|17556.59|17556.59|0
1640180950000|2021-12-22 13:49:10|17556.39|17556.39|17560.47|17560.47|17560.47|17560.47|17556.39|17556.39|0
1640180960000|2021-12-22 13:49:20|17560.06|17560.06|17560.06|17560.06|17560.06|17560.06|17560.06|17560.06|0
1640180970000|2021-12-22 13:49:30|17560.29|17560.29|17560.29|17560.29|17560.29|17560.29|17560.29|17560.29|0
1640181000000|2021-12-22 13:50:00|17563.03|17563.03|17563.5|17563.5|17563.5|17563.5|17563.03|17563.03|0
1640181010000|2021-12-22 13:50:10|17566.37|17566.37|17564.93|17564.93|17567.8|17567.8|17564.12|17564.12|0
1640181020000|2021-12-22 13:50:20|17564.12|17564.12|17564.12|17564.12|17564.93|17564.93|17564.12|17564.12|0
1640181040000|2021-12-22 13:50:40|17565.79|17565.79|17565.79|17565.79|17565.79|17565.79|17565.79|17565.79|0
1640181050000|2021-12-22 13:50:50|17566.35|17566.35|17566.57|17566.57|17566.57|17566.57|17566.35|17566.35|0
1640181070000|2021-12-22 13:51:10|17567.03|17567.03|17569.44|17569.44|17569.44|17569.44|17566.57|17566.57|0
1640181080000|2021-12-22 13:51:20|17570.26|17570.26|17570.26|17570.26|17570.26|17570.26|17570.26|17570.26|0
1640181090000|2021-12-22 13:51:30|17572.09|17572.09|17572.09|17572.09|17572.09|17572.09|17572.09|17572.09|0
1640181120000|2021-12-22 13:52:00|17572.5|17572.5|17572.5|17572.5|17572.5|17572.5|17572.5|17572.5|0
1640181130000|2021-12-22 13:52:10|17571.68|17571.68|17571.12|17571.12|17571.68|17571.68|17571.12|17571.12|0
1640181140000|2021-12-22 13:52:20|17570.63|17570.63|17570.63|17570.63|17571.57|17571.57|17570.63|17570.63|0
1640181150000|2021-12-22 13:52:30|17569.71|17569.71|17570.65|17570.65|17570.65|17570.65|17569.71|17569.71|0
1640181210000|2021-12-22 13:53:30|17570.18|17570.18|17570.65|17570.65|17570.65|17570.65|17570.18|17570.18|0
1640181220000|2021-12-22 13:53:40|17569.71|17569.71|17570.65|17570.65|17570.65|17570.65|17569.71|17569.71|0
1640181240000|2021-12-22 13:54:00|17569.71|17569.71|17569.71|17569.71|17569.71|17569.71|17569.71|17569.71|0
1640181290000|2021-12-22 13:54:50|17568.8|17568.8|17568.8|17568.8|17568.8|17568.8|17568.8|17568.8|0
1640181310000|2021-12-22 13:55:10|17569.91|17569.91|17569.91|17569.91|17569.91|17569.91|17569.91|17569.91|0
1640181340000|2021-12-22 13:55:40|17570.41|17570.41|17570.41|17570.41|17570.41|17570.41|17570.41|17570.41|0
1640181350000|2021-12-22 13:55:50|17571.23|17571.23|17573.87|17573.87|17573.87|17573.87|17571.23|17571.23|0
1640181390000|2021-12-22 13:56:30|17574.34|17574.34|17574.82|17574.82|17574.82|17574.82|17573.87|17573.87|0
1640181400000|2021-12-22 13:56:40|17575.37|17575.37|17575.37|17575.37|17575.37|17575.37|17575.37|17575.37|0
1640181410000|2021-12-22 13:56:50|17576.29|17576.29|17579.72|17579.72|17579.72|17579.72|17576.29|17576.29|0
1640181440000|2021-12-22 13:57:20|17580.71|17580.71|17580.71|17580.71|17580.71|17580.71|17580.71|17580.71|0
1640181480000|2021-12-22 13:58:00|17580.24|17580.24|17581.43|17581.43|17583.07|17583.07|17579.42|17579.42|0
1640181490000|2021-12-22 13:58:10|17582.37|17582.37|17582.37|17582.37|17582.37|17582.37|17582.37|17582.37|0
1640181500000|2021-12-22 13:58:20|17580.96|17580.96|17580.96|17580.96|17580.96|17580.96|17580.96|17580.96|0
1640181540000|2021-12-22 13:59:00|17581.58|17581.58|17581.58|17581.58|17581.58|17581.58|17581.58|17581.58|0
1640181550000|2021-12-22 13:59:10|17582.07|17582.07|17583.07|17583.07|17583.07|17583.07|17582.07|17582.07|0
1640181600000|2021-12-22 14:00:00|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|17582.12|0
1640181620000|2021-12-22 14:00:20|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|17581.65|0
1640181670000|2021-12-22 14:01:10|17580.28|17580.28|17580.28|17580.28|17580.28|17580.28|17580.28|17580.28|0
1640181680000|2021-12-22 14:01:20|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|17580.73|0
1640181690000|2021-12-22 14:01:30|17583.47|17583.47|17584.9|17584.9|17584.9|17584.9|17583.47|17583.47|0
1640181710000|2021-12-22 14:01:50|17584.43|17584.43|17583.96|17583.96|17584.43|17584.43|17583.96|17583.96|0
1640181720000|2021-12-22 14:02:00|17584.19|17584.19|17584.19|17584.19|17584.19|17584.19|17584.19|17584.19|0
1640181730000|2021-12-22 14:02:10|17584.41|17584.41|17580.2|17580.2|17584.41|17584.41|17580.2|17580.2|0
1640181740000|2021-12-22 14:02:20|17581.31|17581.31|17580.4|17580.4|17581.31|17581.31|17580.4|17580.4|0
1640181750000|2021-12-22 14:02:30|17578.73|17578.73|17578.17|17578.17|17578.73|17578.73|17578.17|17578.17|0
1640181770000|2021-12-22 14:02:50|17578.73|17578.73|17578.73|17578.73|17578.73|17578.73|17578.73|17578.73|0
1640181780000|2021-12-22 14:03:00|17580.46|17580.46|17581.08|17581.08|17581.08|17581.08|17580.46|17580.46|0
1640181790000|2021-12-22 14:03:10|17581.89|17581.89|17581.89|17581.89|17581.89|17581.89|17581.89|17581.89|0
1640181800000|2021-12-22 14:03:20|17582.31|17582.31|17582.31|17582.31|17582.31|17582.31|17582.31|17582.31|0
1640181810000|2021-12-22 14:03:30|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|17583.94|0
1640181820000|2021-12-22 14:03:40|17583.47|17583.47|17583.47|17583.47|17583.47|17583.47|17583.47|17583.47|0
1640181830000|2021-12-22 14:03:50|17582.98|17582.98|17583.45|17583.45|17583.45|17583.45|17582.98|17582.98|0
1640181900000|2021-12-22 14:05:00|17582.98|17582.98|17582.98|17582.98|17582.98|17582.98|17582.98|17582.98|0
1640181930000|2021-12-22 14:05:30|17584.09|17584.09|17584.09|17584.09|17584.09|17584.09|17584.09|17584.09|0
1640181940000|2021-12-22 14:05:40|17585.77|17585.77|17587.26|17587.26|17587.26|17587.26|17585.77|17585.77|0
1640181960000|2021-12-22 14:06:00|17590|17590|17590|17590|17590|17590|17590|17590|0
1640181980000|2021-12-22 14:06:20|17590.82|17590.82|17590.62|17590.62|17590.82|17590.82|17589.7|17589.7|0
1640182010000|2021-12-22 14:06:50|17590.15|17590.15|17590.62|17590.62|17590.62|17590.62|17590.15|17590.15|0
1640182020000|2021-12-22 14:07:00|17591.09|17591.09|17591.09|17591.09|17591.09|17591.09|17591.09|17591.09|0
1640182040000|2021-12-22 14:07:20|17591.55|17591.55|17591.55|17591.55|17591.55|17591.55|17591.55|17591.55|0
1640182050000|2021-12-22 14:07:30|17592.36|17592.36|17592.36|17592.36|17592.36|17592.36|17592.36|17592.36|0
1640182080000|2021-12-22 14:08:00|17591.89|17591.89|17590.98|17590.98|17591.89|17591.89|17590.98|17590.98|0
1640182110000|2021-12-22 14:08:30|17589.98|17589.98|17586.54|17586.54|17590.02|17590.02|17586.54|17586.54|0
1640182130000|2021-12-22 14:08:50|17586.75|17586.75|17586.75|17586.75|17586.75|17586.75|17586.75|17586.75|0
1640182140000|2021-12-22 14:09:00|17588.38|17588.38|17587.91|17587.91|17588.38|17588.38|17587.91|17587.91|0
1640182150000|2021-12-22 14:09:10|17588.36|17588.36|17588.36|17588.36|17588.36|17588.36|17588.36|17588.36|0
1640182160000|2021-12-22 14:09:20|17590.19|17590.19|17594.49|17594.49|17594.49|17594.49|17590.19|17590.19|0
1640182170000|2021-12-22 14:09:30|17593.06|17593.06|17592.83|17592.83|17593.06|17593.06|17592.83|17592.83|0
1640182180000|2021-12-22 14:09:40|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|17593.65|0
1640182230000|2021-12-22 14:10:30|17593.87|17593.87|17593.87|17593.87|17593.87|17593.87|17593.87|17593.87|0
1640182240000|2021-12-22 14:10:40|17594.1|17594.1|17595.93|17595.93|17595.93|17595.93|17594.1|17594.1|0
1640182260000|2021-12-22 14:11:00|17597.36|17597.36|17598.59|17598.59|17598.8|17598.8|17597.36|17597.36|0
1640182290000|2021-12-22 14:11:30|17599.05|17599.05|17599.51|17599.51|17599.51|17599.51|17599.05|17599.05|0
1640182300000|2021-12-22 14:11:40|17600.32|17600.32|17600.32|17600.32|17600.32|17600.32|17600.32|17600.32|0
1640182330000|2021-12-22 14:12:10|17599.3|17599.3|17599.3|17599.3|17599.3|17599.3|17599.3|17599.3|0
1640182340000|2021-12-22 14:12:20|17600.29|17600.29|17600.37|17600.37|17602.2|17602.2|17600.29|17600.29|0
1640182350000|2021-12-22 14:12:30|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|17601.04|0
1640182360000|2021-12-22 14:12:40|17601.86|17601.86|17602.67|17602.67|17602.67|17602.67|17601.86|17601.86|0
1640182380000|2021-12-22 14:13:00|17603.62|17603.62|17603.62|17603.62|17603.62|17603.62|17603.62|17603.62|0
1640182410000|2021-12-22 14:13:30|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|17601.98|0
1640182430000|2021-12-22 14:13:50|17601.07|17601.07|17601.07|17601.07|17601.07|17601.07|17601.07|17601.07|0
1640182440000|2021-12-22 14:14:00|17600.62|17600.62|17600.62|17600.62|17600.62|17600.62|17600.62|17600.62|0
1640182450000|2021-12-22 14:14:10|17600.17|17600.17|17600.99|17600.99|17600.99|17600.99|17600.17|17600.17|0
1640182500000|2021-12-22 14:15:00|17600.17|17600.17|17600.17|17600.17|17600.17|17600.17|17600.17|17600.17|0
1640182550000|2021-12-22 14:15:50|17601.11|17601.11|17601.11|17601.11|17601.11|17601.11|17601.11|17601.11|0
1640182570000|2021-12-22 14:16:10|17600.64|17600.64|17600.64|17600.64|17600.64|17600.64|17600.64|17600.64|0
1640182580000|2021-12-22 14:16:20|17597.78|17597.78|17597.78|17597.78|17597.78|17597.78|17597.78|17597.78|0
1640182650000|2021-12-22 14:17:30|17598.23|17598.23|17596.6|17596.6|17598.23|17598.23|17596.6|17596.6|0
1640182660000|2021-12-22 14:17:40|17599.05|17599.05|17600.33|17600.33|17600.33|17600.33|17599.05|17599.05|0
1640182690000|2021-12-22 14:18:10|17599.51|17599.51|17599.92|17599.92|17599.92|17599.92|17599.51|17599.51|0
1640182700000|2021-12-22 14:18:20|17598.28|17598.28|17598.28|17598.28|17598.28|17598.28|17598.28|17598.28|0
1640182740000|2021-12-22 14:19:00|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|17597.37|0
1640182750000|2021-12-22 14:19:10|17596.43|17596.43|17594.52|17594.52|17596.43|17596.43|17594.52|17594.52|0
1640182760000|2021-12-22 14:19:20|17595.64|17595.64|17596.2|17596.2|17596.2|17596.2|17595.64|17595.64|0
1640182790000|2021-12-22 14:19:50|17597.14|17597.14|17597.14|17597.14|17597.14|17597.14|17597.14|17597.14|0
1640182810000|2021-12-22 14:20:10|17599.88|17599.88|17598.05|17598.05|17599.88|17599.88|17598.05|17598.05|0
1640182820000|2021-12-22 14:20:20|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|17598.87|0
1640182860000|2021-12-22 14:21:00|17599.1|17599.1|17599.92|17599.92|17599.92|17599.92|17599.1|17599.1|0
1640182870000|2021-12-22 14:21:10|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|17599.5|0
1640182880000|2021-12-22 14:21:20|17599.73|17599.73|17599.73|17599.73|17599.73|17599.73|17599.73|17599.73|0
1640182890000|2021-12-22 14:21:30|17599.32|17599.32|17599.32|17599.32|17599.32|17599.32|17599.32|17599.32|0
1640182930000|2021-12-22 14:22:10|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|17598.32|0
1640183040000|2021-12-22 14:24:00|17599.14|17599.14|17599.14|17599.14|17599.14|17599.14|17599.14|17599.14|0
1640183070000|2021-12-22 14:24:30|17599.96|17599.96|17602.83|17602.83|17602.83|17602.83|17599.96|17599.96|0
1640183080000|2021-12-22 14:24:40|17604.66|17604.66|17609.46|17609.46|17609.46|17609.46|17604.66|17604.66|0
1640183090000|2021-12-22 14:24:50|17611.22|17611.22|17607.85|17607.85|17611.22|17611.22|17607.85|17607.85|0
1640183120000|2021-12-22 14:25:20|17608.67|17608.67|17610.98|17610.98|17610.98|17610.98|17608.67|17608.67|0
1640183130000|2021-12-22 14:25:30|17609.35|17609.35|17609.35|17609.35|17609.35|17609.35|17609.35|17609.35|0
1640183140000|2021-12-22 14:25:40|17610.72|17610.72|17611.64|17611.64|17611.64|17611.64|17610.72|17610.72|0
1640183150000|2021-12-22 14:25:50|17611.43|17611.43|17611.22|17611.22|17611.43|17611.43|17611.22|17611.22|0
1640183170000|2021-12-22 14:26:10|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|17611.7|0
1640183180000|2021-12-22 14:26:20|17613.13|17613.13|17613.13|17613.13|17613.13|17613.13|17613.13|17613.13|0
1640183190000|2021-12-22 14:26:30|17612.31|17612.31|17612.31|17612.31|17612.31|17612.31|17612.31|17612.31|0
1640183220000|2021-12-22 14:27:00|17612.81|17612.81|17612.81|17612.81|17612.81|17612.81|17612.81|17612.81|0
1640183230000|2021-12-22 14:27:10|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|17611.89|0
1640183250000|2021-12-22 14:27:30|17612.71|17612.71|17613.27|17613.27|17613.27|17613.27|17612.71|17612.71|0
1640183260000|2021-12-22 14:27:40|17613.94|17613.94|17615.23|17615.23|17615.23|17615.23|17613.94|17613.94|0
1640183270000|2021-12-22 14:27:50|17615.02|17615.02|17615.02|17615.02|17615.02|17615.02|17615.02|17615.02|0
1640183280000|2021-12-22 14:28:00|17615.49|17615.49|17614.55|17614.55|17615.49|17615.49|17614.55|17614.55|0
1640183370000|2021-12-22 14:29:30|17617.3|17617.3|17621.72|17621.72|17623.55|17623.55|17617.3|17617.3|0
1640183390000|2021-12-22 14:29:50|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|17623.55|0
1640183400000|2021-12-22 14:30:00|17624.98|17624.98|17623.83|17623.83|17625.5|17625.5|17623.83|17623.83|0
1640183410000|2021-12-22 14:30:10|17624.3|17624.3|17630.62|17630.62|17632|17632|17622.98|17622.98|0
1640183420000|2021-12-22 14:30:20|17631.18|17631.18|17630.36|17630.36|17631.18|17631.18|17630.36|17630.36|0
1640183430000|2021-12-22 14:30:30|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|17630.57|0
1640183470000|2021-12-22 14:31:10|17629.65|17629.65|17629.65|17629.65|17629.65|17629.65|17629.65|17629.65|0
1640183480000|2021-12-22 14:31:20|17625.37|17625.37|17622.26|17622.26|17625.37|17625.37|17622.26|17622.26|0
1640183490000|2021-12-22 14:31:30|17621.32|17621.32|17619.4|17619.4|17621.32|17621.32|17619.4|17619.4|0
1640183500000|2021-12-22 14:31:40|17617.97|17617.97|17611.27|17611.27|17617.97|17617.97|17610.71|17610.71|0
1640183510000|2021-12-22 14:31:50|17609.44|17609.44|17609.03|17609.03|17609.44|17609.44|17609.03|17609.03|0
1640183520000|2021-12-22 14:32:00|17604.73|17604.73|17605.05|17605.05|17605.05|17605.05|17603.61|17603.61|0
1640183530000|2021-12-22 14:32:10|17604.05|17604.05|17602.07|17602.07|17604.05|17604.05|17602.07|17602.07|0
1640183540000|2021-12-22 14:32:20|17598.8|17598.8|17586.68|17586.68|17598.8|17598.8|17586.68|17586.68|0
1640183550000|2021-12-22 14:32:30|17584.32|17584.32|17577.01|17577.01|17584.32|17584.32|17574.95|17574.95|0
1640183560000|2021-12-22 14:32:40|17577.56|17577.56|17578.38|17578.38|17578.38|17578.38|17577.56|17577.56|0
1640183580000|2021-12-22 14:33:00|17578.83|17578.83|17590.07|17590.07|17590.98|17590.98|17578.83|17578.83|0
1640183590000|2021-12-22 14:33:10|17588.63|17588.63|17590.86|17590.86|17590.86|17590.86|17588.63|17588.63|0
1640183600000|2021-12-22 14:33:20|17590.37|17590.37|17590.37|17590.37|17590.37|17590.37|17590.37|17590.37|0
1640183610000|2021-12-22 14:33:30|17593.01|17593.01|17598.19|17598.19|17598.19|17598.19|17593.01|17593.01|0
1640183620000|2021-12-22 14:33:40|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|17598.64|0
1640183630000|2021-12-22 14:33:50|17596.65|17596.65|17599.52|17599.52|17599.52|17599.52|17596.65|17596.65|0
1640183640000|2021-12-22 14:34:00|17600.43|17600.43|17600.43|17600.43|17600.43|17600.43|17599.96|17599.96|0
1640183650000|2021-12-22 14:34:10|17600.21|17600.21|17602.04|17602.04|17602.04|17602.04|17600.21|17600.21|0
1640183660000|2021-12-22 14:34:20|17603.67|17603.67|17604.49|17604.49|17604.49|17604.49|17603.67|17603.67|0
1640183670000|2021-12-22 14:34:30|17605.49|17605.49|17606.87|17606.87|17606.87|17606.87|17605.49|17605.49|0
1640183680000|2021-12-22 14:34:40|17607.33|17607.33|17607.33|17607.33|17607.33|17607.33|17607.33|17607.33|0
1640183700000|2021-12-22 14:35:00|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|17608.25|0
1640183710000|2021-12-22 14:35:10|17609.06|17609.06|17611.08|17611.08|17611.64|17611.64|17609.06|17609.06|0
1640183720000|2021-12-22 14:35:20|17611.9|17611.9|17611.9|17611.9|17611.9|17611.9|17611.9|17611.9|0
1640183730000|2021-12-22 14:35:30|17612.89|17612.89|17613.81|17613.81|17613.81|17613.81|17612.89|17612.89|0
1640183750000|2021-12-22 14:35:50|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|17612.99|0
1640183760000|2021-12-22 14:36:00|17612.53|17612.53|17612.53|17612.53|17612.53|17612.53|17612.53|17612.53|0
1640183770000|2021-12-22 14:36:10|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|17613.45|0
1640183780000|2021-12-22 14:36:20|17613.24|17613.24|17612.33|17612.33|17613.24|17613.24|17612.33|17612.33|0
1640183800000|2021-12-22 14:36:40|17611.51|17611.51|17611.04|17611.04|17611.51|17611.51|17611.04|17611.04|0
1640183810000|2021-12-22 14:36:50|17610.16|17610.16|17609.35|17609.35|17610.16|17610.16|17609.35|17609.35|0
1640183820000|2021-12-22 14:37:00|17610.98|17610.98|17611.8|17611.8|17611.8|17611.8|17610.98|17610.98|0
1640183830000|2021-12-22 14:37:10|17613.43|17613.43|17614.05|17614.05|17614.05|17614.05|17613.43|17613.43|0
1640183850000|2021-12-22 14:37:30|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|17616.79|0
1640183860000|2021-12-22 14:37:40|17620.11|17620.11|17623.46|17623.46|17623.46|17623.46|17620.11|17620.11|0
1640183870000|2021-12-22 14:37:50|17622.54|17622.54|17624.78|17624.78|17624.78|17624.78|17622.54|17622.54|0
1640183880000|2021-12-22 14:38:00|17624.58|17624.58|17625.69|17625.69|17625.69|17625.69|17624.58|17624.58|0
1640183890000|2021-12-22 14:38:10|17627.13|17627.13|17629.87|17629.87|17631.31|17631.31|17627.13|17627.13|0
1640183900000|2021-12-22 14:38:20|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|17628.04|0
1640183910000|2021-12-22 14:38:30|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|17629.16|0
1640183920000|2021-12-22 14:38:40|17629.66|17629.66|17629.16|17629.16|17629.66|17629.66|17629.16|17629.16|0
1640183930000|2021-12-22 14:38:50|17630.79|17630.79|17632.62|17632.62|17632.62|17632.62|17630.79|17630.79|0
1640183940000|2021-12-22 14:39:00|17633.08|17633.08|17632.52|17632.52|17633.08|17633.08|17632.52|17632.52|0
1640183950000|2021-12-22 14:39:10|17633.44|17633.44|17634.26|17634.26|17634.26|17634.26|17633.44|17633.44|0
1640183960000|2021-12-22 14:39:20|17636.14|17636.14|17637.55|17637.55|17638.49|17638.49|17636.14|17636.14|0
1640183980000|2021-12-22 14:39:40|17638.22|17638.22|17640.67|17640.67|17640.67|17640.67|17638.22|17638.22|0
1640183990000|2021-12-22 14:39:50|17642.11|17642.11|17643.12|17643.12|17643.93|17643.93|17642.11|17642.11|0
1640184010000|2021-12-22 14:40:10|17642.3|17642.3|17642.77|17642.77|17643.24|17643.24|17642.3|17642.3|0
1640184050000|2021-12-22 14:40:50|17643.24|17643.24|17643.24|17643.24|17643.24|17643.24|17643.24|17643.24|0
1640184060000|2021-12-22 14:41:00|17641.81|17641.81|17626.73|17626.73|17641.81|17641.81|17626.73|17626.73|0
1640184070000|2021-12-22 14:41:10|17627.54|17627.54|17627.54|17627.54|17627.54|17627.54|17627.54|17627.54|0
1640184080000|2021-12-22 14:41:20|17628.46|17628.46|17630.3|17630.3|17630.3|17630.3|17628.46|17628.46|0
1640184090000|2021-12-22 14:41:30|17628.87|17628.87|17631.22|17631.22|17631.22|17631.22|17628.87|17628.87|0
1640184100000|2021-12-22 14:41:40|17632.9|17632.9|17632.9|17632.9|17632.9|17632.9|17632.9|17632.9|0
1640184120000|2021-12-22 14:42:00|17635.35|17635.35|17635.35|17635.35|17635.35|17635.35|17635.35|17635.35|0
1640184150000|2021-12-22 14:42:30|17635.82|17635.82|17638.07|17638.07|17638.07|17638.07|17635.82|17635.82|0
1640184160000|2021-12-22 14:42:40|17638.99|17638.99|17652.29|17652.29|17652.29|17652.29|17638.99|17638.99|0
1640184170000|2021-12-22 14:42:50|17653.73|17653.73|17656.18|17656.18|17656.18|17656.18|17653.73|17653.73|0
1640184200000|2021-12-22 14:43:20|17655.36|17655.36|17655.36|17655.36|17655.36|17655.36|17655.36|17655.36|0
1640184210000|2021-12-22 14:43:30|17656.31|17656.31|17657.77|17657.77|17657.77|17657.77|17656.31|17656.31|0
1640184220000|2021-12-22 14:43:40|17659.41|17659.41|17658.59|17658.59|17659.41|17659.41|17658.59|17658.59|0
1640184230000|2021-12-22 14:43:50|17659.7|17659.7|17659.7|17659.7|17659.7|17659.7|17659.7|17659.7|0
1640184240000|2021-12-22 14:44:00|17663.36|17663.36|17664.18|17664.18|17664.18|17664.18|17663.36|17663.36|0
1640184250000|2021-12-22 14:44:10|17665.82|17665.82|17665|17665|17665.82|17665.82|17665|17665|0
1640184260000|2021-12-22 14:44:20|17665.46|17665.46|17665.46|17665.46|17665.46|17665.46|17665.46|17665.46|0
1640184270000|2021-12-22 14:44:30|17665.68|17665.68|17664.05|17664.05|17665.68|17665.68|17664.05|17664.05|0
1640184300000|2021-12-22 14:45:00|17662.22|17662.22|17661.7|17661.7|17663.13|17663.13|17661.7|17661.7|0
1640184310000|2021-12-22 14:45:10|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|17660.29|0
1640184330000|2021-12-22 14:45:30|17659.79|17659.79|17659.79|17659.79|17659.79|17659.79|17659.79|17659.79|0
1640184360000|2021-12-22 14:46:00|17658.88|17658.88|17659.23|17659.23|17659.69|17659.69|17658.88|17658.88|0
1640184370000|2021-12-22 14:46:10|17658.42|17658.42|17655.6|17655.6|17658.42|17658.42|17655.6|17655.6|0
1640184380000|2021-12-22 14:46:20|17654.49|17654.49|17656.82|17656.82|17656.82|17656.82|17654.49|17654.49|0
1640184400000|2021-12-22 14:46:40|17656|17656|17656|17656|17656|17656|17656|17656|0
1640184410000|2021-12-22 14:46:50|17656.99|17656.99|17656.99|17656.99|17656.99|17656.99|17656.99|17656.99|0
1640184420000|2021-12-22 14:47:00|17656.53|17656.53|17656.53|17656.53|17656.53|17656.53|17656.53|17656.53|0
1640184430000|2021-12-22 14:47:10|17657.35|17657.35|17657.35|17657.35|17657.35|17657.35|17657.35|17657.35|0
1640184440000|2021-12-22 14:47:20|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|17658.79|0
1640184450000|2021-12-22 14:47:30|17662.15|17662.15|17662.1|17662.1|17662.51|17662.51|17661.24|17661.24|0
1640184460000|2021-12-22 14:47:40|17659.65|17659.65|17658.83|17658.83|17659.65|17659.65|17658.83|17658.83|0
1640184470000|2021-12-22 14:47:50|17658.36|17658.36|17665.54|17665.54|17665.54|17665.54|17658.36|17658.36|0
1640184480000|2021-12-22 14:48:00|17666.04|17666.04|17661.85|17661.85|17666.04|17666.04|17661.85|17661.85|0
1640184500000|2021-12-22 14:48:20|17660.91|17660.91|17647.04|17647.04|17660.91|17660.91|17647.04|17647.04|0
1640184510000|2021-12-22 14:48:30|17646.63|17646.63|17641.91|17641.91|17646.63|17646.63|17641.91|17641.91|0
1640184520000|2021-12-22 14:48:40|17641.45|17641.45|17633.02|17633.02|17641.45|17641.45|17633.02|17633.02|0
1640184530000|2021-12-22 14:48:50|17630.56|17630.56|17624.65|17624.65|17630.56|17630.56|17624.65|17624.65|0
1640184570000|2021-12-22 14:49:30|17623.02|17623.02|17622.1|17622.1|17623.02|17623.02|17622.1|17622.1|0
1640184590000|2021-12-22 14:49:50|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|17622.8|0
1640184600000|2021-12-22 14:50:00|17621.38|17621.38|17621.38|17621.38|17621.38|17621.38|17621.38|17621.38|0
1640184610000|2021-12-22 14:50:10|17620.93|17620.93|17620.93|17620.93|17620.93|17620.93|17620.93|17620.93|0
1640184640000|2021-12-22 14:50:40|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|17619.29|0
1640184650000|2021-12-22 14:50:50|17618.47|17618.47|17618.47|17618.47|17618.47|17618.47|17618.47|17618.47|0
1640184670000|2021-12-22 14:51:10|17620.1|17620.1|17622.15|17622.15|17622.15|17622.15|17617.87|17617.87|0
1640184680000|2021-12-22 14:51:20|17624.51|17624.51|17624.51|17624.51|17624.51|17624.51|17624.51|17624.51|0
1640184690000|2021-12-22 14:51:30|17622.68|17622.68|17615.86|17615.86|17622.68|17622.68|17615.86|17615.86|0
1640184700000|2021-12-22 14:51:40|17615.36|17615.36|17614.92|17614.92|17615.36|17615.36|17614.92|17614.92|0
1640184740000|2021-12-22 14:52:20|17614.69|17614.69|17614.47|17614.47|17614.69|17614.69|17614.47|17614.47|0
1640184760000|2021-12-22 14:52:40|17615.41|17615.41|17622.14|17622.14|17622.14|17622.14|17615.41|17615.41|0
1640184770000|2021-12-22 14:52:50|17622.61|17622.61|17622.41|17622.41|17622.61|17622.61|17622.41|17622.41|0
1640184780000|2021-12-22 14:53:00|17621.59|17621.59|17621.59|17621.59|17621.59|17621.59|17621.59|17621.59|0
1640184830000|2021-12-22 14:53:50|17622.7|17622.7|17623.26|17623.26|17623.26|17623.26|17622.7|17622.7|0
1640184840000|2021-12-22 14:54:00|17626.13|17626.13|17623.67|17623.67|17626.13|17626.13|17623.26|17623.26|0
1640184850000|2021-12-22 14:54:10|17624.49|17624.49|17624.49|17624.49|17624.49|17624.49|17624.49|17624.49|0
1640184880000|2021-12-22 14:54:40|17623.06|17623.06|17624.43|17624.43|17624.43|17624.43|17623.06|17623.06|0
1640184900000|2021-12-22 14:55:00|17627.3|17627.3|17627.3|17627.3|17627.3|17627.3|17627.3|17627.3|0
1640184920000|2021-12-22 14:55:20|17629.03|17629.03|17631.11|17631.11|17631.11|17631.11|17629.03|17629.03|0
1640184930000|2021-12-22 14:55:30|17630.29|17630.29|17630.29|17630.29|17630.29|17630.29|17630.29|17630.29|0
1640184960000|2021-12-22 14:56:00|17630.76|17630.76|17634.23|17634.23|17634.23|17634.23|17630.76|17630.76|0
1640184980000|2021-12-22 14:56:20|17635.15|17635.15|17635.15|17635.15|17635.15|17635.15|17635.15|17635.15|0
1640184990000|2021-12-22 14:56:30|17631.88|17631.88|17630.96|17630.96|17631.88|17631.88|17630.96|17630.96|0
1640185000000|2021-12-22 14:56:40|17632.08|17632.08|17629.69|17629.69|17632.08|17632.08|17629.69|17629.69|0
1640185010000|2021-12-22 14:56:50|17630.63|17630.63|17633.7|17633.7|17633.7|17633.7|17630.63|17630.63|0
1640185020000|2021-12-22 14:57:00|17631.81|17631.81|17631.81|17631.81|17631.81|17631.81|17631.81|17631.81|0
1640185060000|2021-12-22 14:57:40|17632.22|17632.22|17632.22|17632.22|17632.22|17632.22|17632.22|17632.22|0
1640185070000|2021-12-22 14:57:50|17632.43|17632.43|17632.43|17632.43|17632.43|17632.43|17632.43|17632.43|0
1640185080000|2021-12-22 14:58:00|17633.37|17633.37|17633.37|17633.37|17633.37|17633.37|17633.37|17633.37|0
1640185100000|2021-12-22 14:58:20|17633.58|17633.58|17633.58|17633.58|17633.58|17633.58|17633.58|17633.58|0
1640185160000|2021-12-22 14:59:20|17634.57|17634.57|17634.57|17634.57|17634.57|17634.57|17634.57|17634.57|0
1640185170000|2021-12-22 14:59:30|17635.69|17635.69|17648.15|17648.15|17648.5|17648.5|17635.69|17635.69|0
1640185180000|2021-12-22 14:59:40|17649.07|17649.07|17652.18|17652.18|17652.18|17652.18|17649.07|17649.07|0
1640185190000|2021-12-22 14:59:50|17652.59|17652.59|17652.59|17652.59|17652.59|17652.59|17652.59|17652.59|0
1640185200000|2021-12-22 15:00:00|17656.89|17656.89|17654.9|17654.9|17656.89|17656.89|17654.9|17654.9|0
1640185210000|2021-12-22 15:00:10|17654.34|17654.34|17654.34|17654.34|17654.34|17654.34|17654.34|17654.34|0
1640185220000|2021-12-22 15:00:20|17655.46|17655.46|17656.66|17656.66|17656.66|17656.66|17654.56|17654.56|0
1640185230000|2021-12-22 15:00:30|17659.53|17659.53|17659.53|17659.53|17659.53|17659.53|17659.53|17659.53|0
1640185250000|2021-12-22 15:00:50|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|17659.32|0
1640185260000|2021-12-22 15:01:00|17661.68|17661.68|17664.86|17664.86|17665.33|17665.33|17661.68|17661.68|0
1640185290000|2021-12-22 15:01:30|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|17665.86|0
1640185300000|2021-12-22 15:01:40|17666.67|17666.67|17666.67|17666.67|17666.67|17666.67|17666.67|17666.67|0
1640185310000|2021-12-22 15:01:50|17667.17|17667.17|17667.17|17667.17|17667.17|17667.17|17667.17|17667.17|0
1640185320000|2021-12-22 15:02:00|17666.26|17666.26|17668.02|17668.02|17668.02|17668.02|17666.26|17666.26|0
1640185330000|2021-12-22 15:02:10|17669.45|17669.45|17676.04|17676.04|17676.04|17676.04|17668.99|17668.99|0
1640185340000|2021-12-22 15:02:20|17674.6|17674.6|17674.6|17674.6|17674.6|17674.6|17674.6|17674.6|0
1640185370000|2021-12-22 15:02:50|17671.74|17671.74|17669.84|17669.84|17671.74|17671.74|17669.84|17669.84|0
1640185380000|2021-12-22 15:03:00|17671.52|17671.52|17672.13|17672.13|17672.13|17672.13|17671.52|17671.52|0
1640185390000|2021-12-22 15:03:10|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|17672.55|0
1640185420000|2021-12-22 15:03:40|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|17675.41|0
1640185430000|2021-12-22 15:03:50|17675.88|17675.88|17664.23|17664.23|17675.88|17675.88|17664.23|17664.23|0
1640185440000|2021-12-22 15:04:00|17662.8|17662.8|17664.23|17664.23|17664.23|17664.23|17662.8|17662.8|0
1640185450000|2021-12-22 15:04:10|17662.86|17662.86|17661|17661|17662.86|17662.86|17660.18|17660.18|0
1640185460000|2021-12-22 15:04:20|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|17659.88|0
1640185470000|2021-12-22 15:04:30|17661.32|17661.32|17661.32|17661.32|17661.32|17661.32|17661.32|17661.32|0
1640185480000|2021-12-22 15:04:40|17662.43|17662.43|17662.43|17662.43|17662.43|17662.43|17662.43|17662.43|0
1640185500000|2021-12-22 15:05:00|17661.94|17661.94|17661.94|17661.94|17661.94|17661.94|17661.94|17661.94|0
1640185520000|2021-12-22 15:05:20|17660.5|17660.5|17658.17|17658.17|17660.5|17660.5|17658.17|17658.17|0
1640185530000|2021-12-22 15:05:30|17657.36|17657.36|17655.68|17655.68|17657.36|17657.36|17655.68|17655.68|0
1640185550000|2021-12-22 15:05:50|17654.25|17654.25|17654.25|17654.25|17654.25|17654.25|17654.25|17654.25|0
1640185560000|2021-12-22 15:06:00|17653.69|17653.69|17649.01|17649.01|17653.69|17653.69|17649.01|17649.01|0
1640185570000|2021-12-22 15:06:10|17648.09|17648.09|17643.79|17643.79|17648.09|17648.09|17643.79|17643.79|0
1640185590000|2021-12-22 15:06:30|17642.97|17642.97|17646.96|17646.96|17646.96|17646.96|17642.97|17642.97|0
1640185600000|2021-12-22 15:06:40|17647.42|17647.42|17648.73|17648.73|17648.73|17648.73|17647.42|17647.42|0
1640185610000|2021-12-22 15:06:50|17647.91|17647.91|17647.91|17647.91|17647.91|17647.91|17647.91|17647.91|0
1640185620000|2021-12-22 15:07:00|17648.86|17648.86|17649.33|17649.33|17649.33|17649.33|17648.86|17648.86|0
1640185640000|2021-12-22 15:07:20|17648.51|17648.51|17648.51|17648.51|17648.51|17648.51|17648.51|17648.51|0
1640185650000|2021-12-22 15:07:30|17648.98|17648.98|17648.98|17648.98|17648.98|17648.98|17648.98|17648.98|0
1640185660000|2021-12-22 15:07:40|17650.71|17650.71|17653.06|17653.06|17653.06|17653.06|17650.71|17650.71|0
1640185670000|2021-12-22 15:07:50|17654.89|17654.89|17655.11|17655.11|17655.11|17655.11|17654.89|17654.89|0
1640185720000|2021-12-22 15:08:40|17657.98|17657.98|17657.98|17657.98|17657.98|17657.98|17657.98|17657.98|0
1640185730000|2021-12-22 15:08:50|17659.42|17659.42|17657.07|17657.07|17659.42|17659.42|17657.07|17657.07|0
1640185740000|2021-12-22 15:09:00|17657.27|17657.27|17657.73|17657.73|17657.73|17657.73|17657.27|17657.27|0
1640185810000|2021-12-22 15:10:10|17657.53|17657.53|17657.32|17657.32|17657.53|17657.53|17657.32|17657.32|0
1640185860000|2021-12-22 15:11:00|17656.85|17656.85|17656.85|17656.85|17656.85|17656.85|17656.85|17656.85|0
1640185870000|2021-12-22 15:11:10|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|17655.93|0
1640185880000|2021-12-22 15:11:20|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|17654.5|0
1640185920000|2021-12-22 15:12:00|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|0
1640185930000|2021-12-22 15:12:10|17655.52|17655.52|17655.52|17655.52|17655.52|17655.52|17655.52|17655.52|0
1640185960000|2021-12-22 15:12:40|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|17655.32|0
1640185990000|2021-12-22 15:13:10|17657.87|17657.87|17660.11|17660.11|17660.11|17660.11|17657.87|17657.87|0
1640186010000|2021-12-22 15:13:30|17658.67|17658.67|17655.86|17655.86|17658.67|17658.67|17655.86|17655.86|0
1640186030000|2021-12-22 15:13:50|17655.3|17655.3|17655.3|17655.3|17655.3|17655.3|17655.3|17655.3|0
1640186040000|2021-12-22 15:14:00|17656.22|17656.22|17656.67|17656.67|17656.67|17656.67|17656.22|17656.22|0
1640186070000|2021-12-22 15:14:30|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|17655.75|0
1640186120000|2021-12-22 15:15:20|17656.67|17656.67|17658.71|17658.71|17658.71|17658.71|17656.67|17656.67|0
1640186130000|2021-12-22 15:15:30|17657.9|17657.9|17657.67|17657.67|17657.9|17657.9|17657.67|17657.67|0
1640186140000|2021-12-22 15:15:40|17656.73|17656.73|17656.89|17656.89|17657.45|17657.45|17656.73|17656.73|0
1640186150000|2021-12-22 15:15:50|17656.4|17656.4|17659.27|17659.27|17659.27|17659.27|17656.4|17656.4|0
1640186160000|2021-12-22 15:16:00|17657.83|17657.83|17657.83|17657.83|17657.83|17657.83|17657.83|17657.83|0
1640186170000|2021-12-22 15:16:10|17659.47|17659.47|17658.91|17658.91|17659.47|17659.47|17658.91|17658.91|0
1640186180000|2021-12-22 15:16:20|17659.9|17659.9|17658.99|17658.99|17659.9|17659.9|17658.99|17658.99|0
1640186210000|2021-12-22 15:16:50|17660.42|17660.42|17661.8|17661.8|17661.8|17661.8|17660.42|17660.42|0
1640186220000|2021-12-22 15:17:00|17662.91|17662.91|17662.91|17662.91|17662.91|17662.91|17661.28|17661.28|0
1640186230000|2021-12-22 15:17:10|17663.73|17663.73|17664.55|17664.55|17664.55|17664.55|17663.73|17663.73|0
1640186250000|2021-12-22 15:17:30|17665.49|17665.49|17665.49|17665.49|17665.49|17665.49|17665.49|17665.49|0
1640186290000|2021-12-22 15:18:10|17662.22|17662.22|17663.71|17663.71|17663.71|17663.71|17662.22|17662.22|0
1640186300000|2021-12-22 15:18:20|17664.52|17664.52|17664.52|17664.52|17664.52|17664.52|17664.52|17664.52|0
1640186320000|2021-12-22 15:18:40|17665.44|17665.44|17665.9|17665.9|17665.9|17665.9|17665.44|17665.44|0
1640186330000|2021-12-22 15:18:50|17666.71|17666.71|17666.71|17666.71|17666.71|17666.71|17666.71|17666.71|0
1640186340000|2021-12-22 15:19:00|17668.39|17668.39|17666.95|17666.95|17668.39|17668.39|17666.95|17666.95|0
1640186350000|2021-12-22 15:19:10|17666.01|17666.01|17664.58|17664.58|17666.01|17666.01|17664.58|17664.58|0
1640186360000|2021-12-22 15:19:20|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|17664.37|0
1640186370000|2021-12-22 15:19:30|17663.55|17663.55|17659.55|17659.55|17663.55|17663.55|17659.55|17659.55|0
1640186380000|2021-12-22 15:19:40|17658.64|17658.64|17658.64|17658.64|17658.64|17658.64|17658.64|17658.64|0
1640186390000|2021-12-22 15:19:50|17657.7|17657.7|17657.7|17657.7|17657.7|17657.7|17657.7|17657.7|0
1640186430000|2021-12-22 15:20:30|17658.51|17658.51|17665.79|17665.79|17665.79|17665.79|17658.51|17658.51|0
1640186440000|2021-12-22 15:20:40|17668.28|17668.28|17669.33|17669.33|17669.33|17669.33|17668.28|17668.28|0
1640186450000|2021-12-22 15:20:50|17669.89|17669.89|17669.89|17669.89|17669.89|17669.89|17669.89|17669.89|0
1640186460000|2021-12-22 15:21:00|17671.33|17671.33|17671.33|17671.33|17671.33|17671.33|17671.33|17671.33|0
1640186480000|2021-12-22 15:21:20|17671.1|17671.1|17669.21|17669.21|17671.1|17671.1|17668.65|17668.65|0
1640186510000|2021-12-22 15:21:50|17670.32|17670.32|17670.32|17670.32|17670.32|17670.32|17670.32|17670.32|0
1640186530000|2021-12-22 15:22:10|17670.1|17670.1|17670.32|17670.32|17670.32|17670.32|17670.1|17670.1|0
1640186540000|2021-12-22 15:22:20|17672.15|17672.15|17672.15|17672.15|17672.15|17672.15|17672.15|17672.15|0
1640186550000|2021-12-22 15:22:30|17671.24|17671.24|17671.24|17671.24|17671.24|17671.24|17671.24|17671.24|0
1640186580000|2021-12-22 15:23:00|17669.57|17669.57|17668.65|17668.65|17669.57|17669.57|17668.65|17668.65|0
1640186590000|2021-12-22 15:23:10|17667.74|17667.74|17666.92|17666.92|17667.74|17667.74|17666.92|17666.92|0
1640186600000|2021-12-22 15:23:20|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|17667.74|0
1640186610000|2021-12-22 15:23:30|17667.53|17667.53|17668.97|17668.97|17668.97|17668.97|17667.53|17667.53|0
1640186650000|2021-12-22 15:24:10|17668.02|17668.02|17666.3|17666.3|17668.02|17668.02|17666.3|17666.3|0
1640186670000|2021-12-22 15:24:30|17665.48|17665.48|17663.19|17663.19|17665.48|17665.48|17663.19|17663.19|0
1640186680000|2021-12-22 15:24:40|17662.74|17662.74|17662.74|17662.74|17662.74|17662.74|17661.31|17661.31|0
1640186700000|2021-12-22 15:25:00|17661.69|17661.69|17657.82|17657.82|17661.69|17661.69|17657.82|17657.82|0
1640186710000|2021-12-22 15:25:10|17659.25|17659.25|17656.4|17656.4|17659.25|17659.25|17656.4|17656.4|0
1640186720000|2021-12-22 15:25:20|17654.77|17654.77|17654.77|17654.77|17654.77|17654.77|17654.77|17654.77|0
1640186730000|2021-12-22 15:25:30|17653.95|17653.95|17653.01|17653.01|17653.95|17653.95|17653.01|17653.01|0
1640186740000|2021-12-22 15:25:40|17649.35|17649.35|17649.35|17649.35|17649.35|17649.35|17649.35|17649.35|0
1640186760000|2021-12-22 15:26:00|17650.17|17650.17|17650.17|17650.17|17650.17|17650.17|17650.17|17650.17|0
1640186780000|2021-12-22 15:26:20|17651.08|17651.08|17653.71|17653.71|17653.71|17653.71|17651.08|17651.08|0
1640186800000|2021-12-22 15:26:40|17654.18|17654.18|17653.19|17653.19|17654.18|17654.18|17653.19|17653.19|0
1640186810000|2021-12-22 15:26:50|17653.65|17653.65|17653.65|17653.65|17653.65|17653.65|17653.65|17653.65|0
1640186830000|2021-12-22 15:27:10|17653.85|17653.85|17653.85|17653.85|17653.85|17653.85|17653.85|17653.85|0
1640186840000|2021-12-22 15:27:20|17653.03|17653.03|17652.62|17652.62|17653.03|17653.03|17652.62|17652.62|0
1640186870000|2021-12-22 15:27:50|17653.06|17653.06|17653.06|17653.06|17653.06|17653.06|17653.06|17653.06|0
1640186880000|2021-12-22 15:28:00|17651.42|17651.42|17650.15|17650.15|17651.42|17651.42|17650.15|17650.15|0
1640186890000|2021-12-22 15:28:10|17649.33|17649.33|17648.51|17648.51|17649.33|17649.33|17648.51|17648.51|0
1640186900000|2021-12-22 15:28:20|17648.97|17648.97|17650.8|17650.8|17650.8|17650.8|17648.97|17648.97|0
1640186940000|2021-12-22 15:29:00|17647.51|17647.51|17647.97|17647.97|17647.97|17647.97|17647.51|17647.51|0
1640186950000|2021-12-22 15:29:10|17648.17|17648.17|17648.17|17648.17|17648.17|17648.17|17648.17|17648.17|0
1640186980000|2021-12-22 15:29:40|17637.95|17637.95|17637.13|17637.13|17637.95|17637.95|17637.13|17637.13|0
1640186990000|2021-12-22 15:29:50|17638.25|17638.25|17637.31|17637.31|17638.25|17638.25|17637.31|17637.31|0
1640187010000|2021-12-22 15:30:10|17637.78|17637.78|17640.58|17640.58|17640.58|17640.58|17637.78|17637.78|0
1640187040000|2021-12-22 15:30:40|17639.76|17639.76|17639.76|17639.76|17639.76|17639.76|17639.76|17639.76|0
1640187050000|2021-12-22 15:30:50|17639.35|17639.35|17640.16|17640.16|17640.16|17640.16|17639.35|17639.35|0
1640187070000|2021-12-22 15:31:10|17639.96|17639.96|17639.75|17639.75|17639.96|17639.96|17639.75|17639.75|0
1640187080000|2021-12-22 15:31:20|17638.76|17638.76|17630.1|17630.1|17638.76|17638.76|17630.1|17630.1|0
1640187090000|2021-12-22 15:31:30|17629.63|17629.63|17629.63|17629.63|17629.63|17629.63|17626.76|17626.76|0
1640187120000|2021-12-22 15:32:00|17628.81|17628.81|17628.81|17628.81|17628.81|17628.81|17628.81|17628.81|0
1640187130000|2021-12-22 15:32:10|17626.98|17626.98|17624.25|17624.25|17626.98|17626.98|17624.25|17624.25|0
1640187150000|2021-12-22 15:32:30|17625.25|17625.25|17625.25|17625.25|17625.25|17625.25|17625.25|17625.25|0
1640187160000|2021-12-22 15:32:40|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|17625.04|0
1640187170000|2021-12-22 15:32:50|17627.78|17627.78|17633.35|17633.35|17633.35|17633.35|17627.78|17627.78|0
1640187180000|2021-12-22 15:33:00|17634.18|17634.18|17634.99|17634.99|17634.99|17634.99|17634.18|17634.18|0
1640187200000|2021-12-22 15:33:20|17635.55|17635.55|17635.55|17635.55|17635.55|17635.55|17635.55|17635.55|0
1640187210000|2021-12-22 15:33:30|17637.19|17637.19|17650.09|17650.09|17650.09|17650.09|17637.19|17637.19|0
1640187220000|2021-12-22 15:33:40|17649.87|17649.87|17649.87|17649.87|17649.87|17649.87|17649.87|17649.87|0
1640187250000|2021-12-22 15:34:10|17652.32|17652.32|17655.07|17655.07|17655.07|17655.07|17652.32|17652.32|0
1640187270000|2021-12-22 15:34:30|17655.56|17655.56|17655.56|17655.56|17655.56|17655.56|17655.56|17655.56|0
1640187280000|2021-12-22 15:34:40|17656.8|17656.8|17656.8|17656.8|17656.8|17656.8|17656.8|17656.8|0
1640187320000|2021-12-22 15:35:20|17653.93|17653.93|17653.01|17653.01|17653.93|17653.93|17653.01|17653.01|0
1640187330000|2021-12-22 15:35:30|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|17654.45|0
1640187340000|2021-12-22 15:35:40|17655.27|17655.27|17655.49|17655.49|17655.49|17655.49|17655.27|17655.27|0
1640187350000|2021-12-22 15:35:50|17654.67|17654.67|17656.11|17656.11|17656.11|17656.11|17654.67|17654.67|0
1640187380000|2021-12-22 15:36:20|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|17655.16|0
1640187400000|2021-12-22 15:36:40|17654.35|17654.35|17654.35|17654.35|17654.35|17654.35|17654.35|17654.35|0
1640187420000|2021-12-22 15:37:00|17655.17|17655.17|17652.3|17652.3|17655.17|17655.17|17652.3|17652.3|0
1640187450000|2021-12-22 15:37:30|17651.36|17651.36|17651.36|17651.36|17651.36|17651.36|17651.36|17651.36|0
1640187460000|2021-12-22 15:37:40|17652.18|17652.18|17651.36|17651.36|17652.18|17652.18|17651.36|17651.36|0
1640187480000|2021-12-22 15:38:00|17651.92|17651.92|17653.19|17653.19|17653.19|17653.19|17651.92|17651.92|0
1640187510000|2021-12-22 15:38:30|17654.13|17654.13|17653.66|17653.66|17654.48|17654.48|17653.66|17653.66|0
1640187530000|2021-12-22 15:38:50|17655.49|17655.49|17657.22|17657.22|17657.22|17657.22|17655.49|17655.49|0
1640187550000|2021-12-22 15:39:10|17658.14|17658.14|17658.14|17658.14|17658.14|17658.14|17658.14|17658.14|0
1640187560000|2021-12-22 15:39:20|17658.64|17658.64|17660.27|17660.27|17660.27|17660.27|17658.64|17658.64|0
1640187570000|2021-12-22 15:39:30|17661.71|17661.71|17667.84|17667.84|17667.84|17667.84|17661.71|17661.71|0
1640187580000|2021-12-22 15:39:40|17668.66|17668.66|17668.66|17668.66|17668.66|17668.66|17668.66|17668.66|0
1640187610000|2021-12-22 15:40:10|17667.03|17667.03|17666.41|17666.41|17667.84|17667.84|17666.41|17666.41|0
1640187620000|2021-12-22 15:40:20|17667.32|17667.32|17668.25|17668.25|17669.17|17669.17|17667.32|17667.32|0
1640187630000|2021-12-22 15:40:30|17668.81|17668.81|17668.81|17668.81|17668.81|17668.81|17668.81|17668.81|0
1640187650000|2021-12-22 15:40:50|17669.73|17669.73|17668.81|17668.81|17669.73|17669.73|17668.29|17668.29|0
1640187670000|2021-12-22 15:41:10|17668.35|17668.35|17665.96|17665.96|17668.35|17668.35|17665.96|17665.96|0
1640187680000|2021-12-22 15:41:20|17665.51|17665.51|17662.64|17662.64|17665.51|17665.51|17662.64|17662.64|0
1640187700000|2021-12-22 15:41:40|17662.18|17662.18|17661.36|17661.36|17662.18|17662.18|17661.36|17661.36|0
1640187720000|2021-12-22 15:42:00|17660.55|17660.55|17655.33|17655.33|17660.55|17660.55|17655.33|17655.33|0
1640187760000|2021-12-22 15:42:40|17656.14|17656.14|17657.58|17657.58|17657.58|17657.58|17656.14|17656.14|0
1640187790000|2021-12-22 15:43:10|17657.37|17657.37|17656.55|17656.55|17657.37|17657.37|17656.55|17656.55|0
1640187800000|2021-12-22 15:43:20|17657.5|17657.5|17657.5|17657.5|17657.5|17657.5|17657.5|17657.5|0
1640187830000|2021-12-22 15:43:50|17656.94|17656.94|17657.76|17657.76|17657.76|17657.76|17656.94|17656.94|0
1640187840000|2021-12-22 15:44:00|17657.09|17657.09|17657.09|17657.09|17657.09|17657.09|17657.09|17657.09|0
1640187850000|2021-12-22 15:44:10|17656.06|17656.06|17655.77|17655.77|17656.26|17656.26|17655.77|17655.77|0
1640187860000|2021-12-22 15:44:20|17654.95|17654.95|17647.45|17647.45|17654.95|17654.95|17647.45|17647.45|0
1640187880000|2021-12-22 15:44:40|17647.04|17647.04|17647.04|17647.04|17647.04|17647.04|17647.04|17647.04|0
1640187890000|2021-12-22 15:44:50|17646.57|17646.57|17646.57|17646.57|17646.57|17646.57|17646.57|17646.57|0
1640187900000|2021-12-22 15:45:00|17645.75|17645.75|17645.55|17645.55|17645.75|17645.75|17645.55|17645.55|0
1640187910000|2021-12-22 15:45:10|17644.73|17644.73|17643.06|17643.06|17644.73|17644.73|17643.06|17643.06|0
1640187940000|2021-12-22 15:45:40|17642.14|17642.14|17641.58|17641.58|17642.14|17642.14|17641.58|17641.58|0
1640187950000|2021-12-22 15:45:50|17640.67|17640.67|17640.67|17640.67|17640.67|17640.67|17640.67|17640.67|0
1640187960000|2021-12-22 15:46:00|17639.67|17639.67|17639.12|17639.12|17639.67|17639.67|17639.12|17639.12|0
1640187980000|2021-12-22 15:46:20|17638.2|17638.2|17635.65|17635.65|17638.2|17638.2|17635.65|17635.65|0
1640188020000|2021-12-22 15:47:00|17634.71|17634.71|17634.71|17634.71|17634.71|17634.71|17634.71|17634.71|0
1640188030000|2021-12-22 15:47:10|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|0
1640188060000|2021-12-22 15:47:40|17634.61|17634.61|17634.61|17634.61|17634.61|17634.61|17634.61|17634.61|0
1640188070000|2021-12-22 15:47:50|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|17633.79|0
1640188090000|2021-12-22 15:48:10|17632.36|17632.36|17630.93|17630.93|17632.36|17632.36|17630.93|17630.93|0
1640188120000|2021-12-22 15:48:40|17630.47|17630.47|17629.8|17629.8|17630.47|17630.47|17629.8|17629.8|0
1640188200000|2021-12-22 15:50:00|17630.62|17630.62|17630.42|17630.42|17630.62|17630.62|17630.42|17630.42|0
1640188210000|2021-12-22 15:50:10|17629.92|17629.92|17632.79|17632.79|17632.79|17632.79|17629.92|17629.92|0
1640188220000|2021-12-22 15:50:20|17633.29|17633.29|17631.44|17631.44|17633.29|17633.29|17631.44|17631.44|0
1640188280000|2021-12-22 15:51:20|17630.01|17630.01|17630.01|17630.01|17630.01|17630.01|17630.01|17630.01|0
1640188360000|2021-12-22 15:52:40|17630.5|17630.5|17630.04|17630.04|17630.5|17630.5|17630.04|17630.04|0
1640188370000|2021-12-22 15:52:50|17629.59|17629.59|17629.14|17629.14|17629.59|17629.59|17629.14|17629.14|0
1640188380000|2021-12-22 15:53:00|17630.05|17630.05|17632.96|17632.96|17632.96|17632.96|17630.05|17630.05|0
1640188420000|2021-12-22 15:53:40|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|17633.99|0
1640188440000|2021-12-22 15:54:00|17634.91|17634.91|17638.43|17638.43|17638.43|17638.43|17634.91|17634.91|0
1640188450000|2021-12-22 15:54:10|17639.66|17639.66|17643.22|17643.22|17643.22|17643.22|17639.66|17639.66|0
1640188460000|2021-12-22 15:54:20|17645.97|17645.97|17645.97|17645.97|17645.97|17645.97|17645.97|17645.97|0
1640188470000|2021-12-22 15:54:30|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|17646.78|0
1640188480000|2021-12-22 15:54:40|17645.35|17645.35|17645.35|17645.35|17645.35|17645.35|17645.35|17645.35|0
1640188520000|2021-12-22 15:55:20|17645.97|17645.97|17645.97|17645.97|17645.97|17645.97|17645.97|17645.97|0
1640188530000|2021-12-22 15:55:30|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|0
1640188550000|2021-12-22 15:55:50|17645.45|17645.45|17644.63|17644.63|17645.45|17645.45|17644.63|17644.63|0
1640188560000|2021-12-22 15:56:00|17646.92|17646.92|17646.92|17646.92|17646.92|17646.92|17646.92|17646.92|0
1640188570000|2021-12-22 15:56:10|17645.09|17645.09|17644.18|17644.18|17645.09|17645.09|17644.18|17644.18|0
1640188590000|2021-12-22 15:56:30|17645.81|17645.81|17644.99|17644.99|17645.81|17645.81|17644.99|17644.99|0
1640188600000|2021-12-22 15:56:40|17644.79|17644.79|17644.79|17644.79|17644.79|17644.79|17644.79|17644.79|0
1640188620000|2021-12-22 15:57:00|17645.6|17645.6|17645.6|17645.6|17645.6|17645.6|17645.6|17645.6|0
1640188630000|2021-12-22 15:57:10|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|17646.42|0
1640188640000|2021-12-22 15:57:20|17646.89|17646.89|17647.71|17647.71|17647.71|17647.71|17646.89|17646.89|0
1640188670000|2021-12-22 15:57:50|17648.63|17648.63|17647.81|17647.81|17648.63|17648.63|17647.81|17647.81|0
1640188680000|2021-12-22 15:58:00|17646.99|17646.99|17647.93|17647.93|17647.93|17647.93|17646.99|17646.99|0
1640188710000|2021-12-22 15:58:30|17649.31|17649.31|17650.12|17650.12|17650.12|17650.12|17649.31|17649.31|0
1640188720000|2021-12-22 15:58:40|17649.92|17649.92|17649.46|17649.46|17649.92|17649.92|17649.46|17649.46|0
1640188730000|2021-12-22 15:58:50|17650.37|17650.37|17650.37|17650.37|17650.37|17650.37|17650.37|17650.37|0
1640188760000|2021-12-22 15:59:20|17652.11|17652.11|17652.11|17652.11|17652.11|17652.11|17652.11|17652.11|0
1640188770000|2021-12-22 15:59:30|17653.54|17653.54|17656.88|17656.88|17656.88|17656.88|17653.54|17653.54|0
1640188780000|2021-12-22 15:59:40|17655.45|17655.45|17654.01|17654.01|17657.7|17657.7|17654.01|17654.01|0
1640188800000|2021-12-22 16:00:00|17654.57|17654.57|17657.46|17657.46|17657.46|17657.46|17654.57|17654.57|0
1640188810000|2021-12-22 16:00:10|17656.96|17656.96|17659.62|17659.62|17659.83|17659.83|17656.96|17656.96|0
1640188830000|2021-12-22 16:00:30|17660.54|17660.54|17660.04|17660.04|17660.54|17660.54|17660.04|17660.04|0
1640188850000|2021-12-22 16:00:50|17660.95|17660.95|17661.77|17661.77|17661.77|17661.77|17660.95|17660.95|0
1640188860000|2021-12-22 16:01:00|17661.27|17661.27|17661.27|17661.27|17661.27|17661.27|17661.27|17661.27|0
1640188870000|2021-12-22 16:01:10|17661.83|17661.83|17661.83|17661.83|17661.83|17661.83|17661.83|17661.83|0
1640188880000|2021-12-22 16:01:20|17661.01|17661.01|17661.01|17661.01|17661.01|17661.01|17661.01|17661.01|0
1640188890000|2021-12-22 16:01:30|17661.83|17661.83|17661.83|17661.83|17661.83|17661.83|17661.83|17661.83|0
1640188910000|2021-12-22 16:01:50|17661.01|17661.01|17661.01|17661.01|17661.01|17661.01|17660.56|17660.56|0
1640188920000|2021-12-22 16:02:00|17660.46|17660.46|17660.46|17660.46|17660.46|17660.46|17660.46|17660.46|0
1640188930000|2021-12-22 16:02:10|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|17661.57|0
1640188940000|2021-12-22 16:02:20|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|0
1640188950000|2021-12-22 16:02:30|17663.38|17663.38|17662.89|17662.89|17663.38|17663.38|17662.39|17662.39|0
1640188960000|2021-12-22 16:02:40|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|17662.39|0
1640188970000|2021-12-22 16:02:50|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|17662.61|0
1640188980000|2021-12-22 16:03:00|17663.02|17663.02|17663.8|17663.8|17663.8|17663.8|17662.98|17662.98|0
1640188990000|2021-12-22 16:03:10|17660.93|17660.93|17660.93|17660.93|17660.93|17660.93|17660.93|17660.93|0
1640189010000|2021-12-22 16:03:30|17660.11|17660.11|17660.11|17660.11|17660.11|17660.11|17660.11|17660.11|0
1640189030000|2021-12-22 16:03:50|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|17659.29|0
1640189080000|2021-12-22 16:04:40|17658.82|17658.82|17658.35|17658.35|17658.82|17658.82|17658.35|17658.35|0
1640189090000|2021-12-22 16:04:50|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|17657.06|17657.06|0
1640189100000|2021-12-22 16:05:00|17656.96|17656.96|17656.96|17656.96|17656.96|17656.96|17656.96|17656.96|0
1640189120000|2021-12-22 16:05:20|17657.88|17657.88|17650.01|17650.01|17657.88|17657.88|17648.89|17648.89|0
1640189130000|2021-12-22 16:05:30|17649.09|17649.09|17647.66|17647.66|17649.09|17649.09|17647.66|17647.66|0
1640189140000|2021-12-22 16:05:40|17647.18|17647.18|17644.93|17644.93|17647.18|17647.18|17644.12|17644.12|0
1640189150000|2021-12-22 16:05:50|17645.85|17645.85|17644.21|17644.21|17645.85|17645.85|17644.21|17644.21|0
1640189160000|2021-12-22 16:06:00|17643.29|17643.29|17643.29|17643.29|17643.29|17643.29|17643.29|17643.29|0
1640189170000|2021-12-22 16:06:10|17644.73|17644.73|17645.58|17645.58|17645.78|17645.78|17644.73|17644.73|0
1640189180000|2021-12-22 16:06:20|17644.66|17644.66|17644.66|17644.66|17644.66|17644.66|17644.66|17644.66|0
1640189190000|2021-12-22 16:06:30|17644.05|17644.05|17643.13|17643.13|17644.05|17644.05|17643.13|17643.13|0
1640189200000|2021-12-22 16:06:40|17642.66|17642.66|17643.48|17643.48|17643.48|17643.48|17642.66|17642.66|0
1640189220000|2021-12-22 16:07:00|17644.29|17644.29|17644.91|17644.91|17644.91|17644.91|17644.29|17644.29|0
1640189230000|2021-12-22 16:07:10|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|17646.55|0
1640189260000|2021-12-22 16:07:40|17647|17647|17647|17647|17647|17647|17647|17647|0
1640189300000|2021-12-22 16:08:20|17647.82|17647.82|17648.64|17648.64|17648.64|17648.64|17647.82|17647.82|0
1640189320000|2021-12-22 16:08:40|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|17647.7|0
1640189330000|2021-12-22 16:08:50|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|17646.88|0
1640189340000|2021-12-22 16:09:00|17647.79|17647.79|17649.7|17649.7|17649.7|17649.7|17647.79|17647.79|0
1640189350000|2021-12-22 16:09:10|17648.27|17648.27|17649.9|17649.9|17649.9|17649.9|17648.27|17648.27|0
1640189370000|2021-12-22 16:09:30|17650.81|17650.81|17651.23|17651.23|17651.23|17651.23|17650.81|17650.81|0
1640189380000|2021-12-22 16:09:40|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|17651.67|0
1640189390000|2021-12-22 16:09:50|17652.49|17652.49|17652.49|17652.49|17652.49|17652.49|17652.49|17652.49|0
1640189410000|2021-12-22 16:10:10|17652.29|17652.29|17652.08|17652.08|17652.29|17652.29|17652.08|17652.08|0
1640189440000|2021-12-22 16:10:40|17654.95|17654.95|17654.95|17654.95|17654.95|17654.95|17654.95|17654.95|0
1640189470000|2021-12-22 16:11:10|17653.51|17653.51|17653.51|17653.51|17653.51|17653.51|17653.51|17653.51|0
1640189490000|2021-12-22 16:11:30|17653.02|17653.02|17652.2|17652.2|17653.02|17653.02|17652.2|17652.2|0
1640189500000|2021-12-22 16:11:40|17652.41|17652.41|17652.41|17652.41|17652.41|17652.41|17652.41|17652.41|0
1640189520000|2021-12-22 16:12:00|17654.86|17654.86|17656.24|17656.24|17656.24|17656.24|17654.86|17654.86|0
1640189540000|2021-12-22 16:12:20|17657.06|17657.06|17658.94|17658.94|17658.94|17658.94|17657.06|17657.06|0
1640189550000|2021-12-22 16:12:30|17659.5|17659.5|17660.56|17660.56|17660.56|17660.56|17659.5|17659.5|0
1640189560000|2021-12-22 16:12:40|17661.05|17661.05|17665.95|17665.95|17665.95|17665.95|17661.05|17661.05|0
1640189570000|2021-12-22 16:12:50|17666.77|17666.77|17667.68|17667.68|17667.68|17667.68|17666.77|17666.77|0
1640189590000|2021-12-22 16:13:10|17666.87|17666.87|17657.45|17657.45|17666.87|17666.87|17657.45|17657.45|0
1640189600000|2021-12-22 16:13:20|17656.98|17656.98|17657.9|17657.9|17657.9|17657.9|17656.98|17656.98|0
1640189610000|2021-12-22 16:13:30|17658.71|17658.71|17660.54|17660.54|17660.54|17660.54|17658.71|17658.71|0
1640189620000|2021-12-22 16:13:40|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|17659.63|0
1640189640000|2021-12-22 16:14:00|17660.45|17660.45|17658.81|17658.81|17660.45|17660.45|17658.81|17658.81|0
1640189650000|2021-12-22 16:14:10|17659.73|17659.73|17661.37|17661.37|17661.37|17661.37|17659.5|17659.5|0
1640189660000|2021-12-22 16:14:20|17663.2|17663.2|17663.2|17663.2|17663.2|17663.2|17663.2|17663.2|0
1640189680000|2021-12-22 16:14:40|17661.37|17661.37|17657.45|17657.45|17661.37|17661.37|17657.45|17657.45|0
1640189690000|2021-12-22 16:14:50|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|17656.9|0
1640189700000|2021-12-22 16:15:00|17657.37|17657.37|17657.37|17657.37|17657.37|17657.37|17657.37|17657.37|0
1640189710000|2021-12-22 16:15:10|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|17658.28|0
1640189720000|2021-12-22 16:15:20|17657.83|17657.83|17657.42|17657.42|17657.83|17657.83|17657.42|17657.42|0
1640189730000|2021-12-22 16:15:30|17657.01|17657.01|17657.83|17657.83|17657.83|17657.83|17657.01|17657.01|0
1640189740000|2021-12-22 16:15:40|17656.91|17656.91|17656.91|17656.91|17656.91|17656.91|17656.1|17656.1|0
1640189750000|2021-12-22 16:15:50|17657.73|17657.73|17657.73|17657.73|17657.73|17657.73|17657.73|17657.73|0
1640189770000|2021-12-22 16:16:10|17656.91|17656.91|17657.73|17657.73|17657.73|17657.73|17656.91|17656.91|0
1640189790000|2021-12-22 16:16:30|17658.29|17658.29|17657.47|17657.47|17658.29|17658.29|17657.47|17657.47|0
1640189810000|2021-12-22 16:16:50|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|17657.88|0
1640189820000|2021-12-22 16:17:00|17657.44|17657.44|17657.44|17657.44|17657.44|17657.44|17657.44|17657.44|0
1640189860000|2021-12-22 16:17:40|17656.62|17656.62|17656.62|17656.62|17656.62|17656.62|17656.62|17656.62|0
1640189880000|2021-12-22 16:18:00|17657.18|17657.18|17660.91|17660.91|17660.91|17660.91|17657.18|17657.18|0
1640189900000|2021-12-22 16:18:20|17661.73|17661.73|17661.73|17661.73|17661.73|17661.73|17661.73|17661.73|0
1640189920000|2021-12-22 16:18:40|17660.91|17660.91|17660.91|17660.91|17660.91|17660.91|17660.91|17660.91|0
1640189930000|2021-12-22 16:18:50|17661.83|17661.83|17662.5|17662.5|17662.5|17662.5|17661.83|17661.83|0
1640189950000|2021-12-22 16:19:10|17663.31|17663.31|17663.31|17663.31|17663.31|17663.31|17663.31|17663.31|0
1640189980000|2021-12-22 16:19:40|17662.9|17662.9|17663.84|17663.84|17663.84|17663.84|17662.9|17662.9|0
1640189990000|2021-12-22 16:19:50|17664.66|17664.66|17667.63|17667.63|17667.63|17667.63|17663.84|17663.84|0
1640190000000|2021-12-22 16:20:00|17666.71|17666.71|17665.77|17665.77|17666.71|17666.71|17665.77|17665.77|0
1640190010000|2021-12-22 16:20:10|17664.86|17664.86|17664.04|17664.04|17664.86|17664.86|17664.04|17664.04|0
1640190020000|2021-12-22 16:20:20|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|17664.51|0
1640190030000|2021-12-22 16:20:30|17665.33|17665.33|17664.3|17664.3|17665.33|17665.33|17664.3|17664.3|0
1640190040000|2021-12-22 16:20:40|17665.21|17665.21|17665.21|17665.21|17665.21|17665.21|17665.21|17665.21|0
1640190050000|2021-12-22 16:20:50|17665.68|17665.68|17666.34|17666.34|17666.34|17666.34|17665.23|17665.23|0
1640190060000|2021-12-22 16:21:00|17665.67|17665.67|17665.67|17665.67|17665.67|17665.67|17665.67|17665.67|0
1640190070000|2021-12-22 16:21:10|17664.76|17664.76|17660.92|17660.92|17664.76|17664.76|17660.92|17660.92|0
1640190080000|2021-12-22 16:21:20|17660.71|17660.71|17660.71|17660.71|17660.71|17660.71|17660.71|17660.71|0
1640190090000|2021-12-22 16:21:30|17659.8|17659.8|17658.57|17658.57|17659.8|17659.8|17658.57|17658.57|0
1640190100000|2021-12-22 16:21:40|17658.11|17658.11|17658.11|17658.11|17658.11|17658.11|17658.11|17658.11|0
1640190110000|2021-12-22 16:21:50|17657.2|17657.2|17651.45|17651.45|17657.2|17657.2|17651.45|17651.45|0
1640190120000|2021-12-22 16:22:00|17652.37|17652.37|17653.19|17653.19|17653.19|17653.19|17652.37|17652.37|0
1640190130000|2021-12-22 16:22:10|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|17653.68|0
1640190140000|2021-12-22 16:22:20|17654.24|17654.24|17654.24|17654.24|17654.24|17654.24|17654.24|17654.24|0
1640190160000|2021-12-22 16:22:40|17654.7|17654.7|17654.86|17654.86|17654.86|17654.86|17654.24|17654.24|0
1640190170000|2021-12-22 16:22:50|17651.99|17651.99|17654.3|17654.3|17654.86|17654.86|17651.99|17651.99|0
1640190180000|2021-12-22 16:23:00|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|17652.86|0
1640190190000|2021-12-22 16:23:10|17651.43|17651.43|17651.43|17651.43|17651.43|17651.43|17651.43|17651.43|0
1640190200000|2021-12-22 16:23:20|17651.22|17651.22|17651.22|17651.22|17651.22|17651.22|17651.22|17651.22|0
1640190210000|2021-12-22 16:23:30|17651.45|17651.45|17651.45|17651.45|17651.45|17651.45|17651.45|17651.45|0
1640190220000|2021-12-22 16:23:40|17651.67|17651.67|17651.18|17651.18|17651.67|17651.67|17651.18|17651.18|0
1640190230000|2021-12-22 16:23:50|17650.36|17650.36|17650.36|17650.36|17650.36|17650.36|17650.36|17650.36|0
1640190240000|2021-12-22 16:24:00|17652.19|17652.19|17651.27|17651.27|17652.19|17652.19|17651.27|17651.27|0
1640190250000|2021-12-22 16:24:10|17652.19|17652.19|17662.41|17662.41|17662.41|17662.41|17652.19|17652.19|0
1640190260000|2021-12-22 16:24:20|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|17662.21|0
1640190270000|2021-12-22 16:24:30|17661.71|17661.71|17661.71|17661.71|17661.71|17661.71|17661.71|17661.71|0
1640190280000|2021-12-22 16:24:40|17662.53|17662.53|17663.65|17663.65|17663.65|17663.65|17662.53|17662.53|0
1640190290000|2021-12-22 16:24:50|17664.2|17664.2|17664.49|17664.49|17664.7|17664.7|17664.2|17664.2|0
1640190310000|2021-12-22 16:25:10|17663.58|17663.58|17664.97|17664.97|17664.97|17664.97|17663.58|17663.58|0
1640190320000|2021-12-22 16:25:20|17665.78|17665.78|17665.46|17665.46|17665.78|17665.78|17664.97|17664.97|0
1640190330000|2021-12-22 16:25:30|17666.28|17666.28|17666.28|17666.28|17666.28|17666.28|17666.28|17666.28|0
1640190340000|2021-12-22 16:25:40|17667.19|17667.19|17666.38|17666.38|17667.19|17667.19|17665.82|17665.82|0
1640190350000|2021-12-22 16:25:50|17664.07|17664.07|17664.07|17664.07|17664.07|17664.07|17664.07|17664.07|0
1640190360000|2021-12-22 16:26:00|17663.15|17663.15|17662.95|17662.95|17663.15|17663.15|17662.95|17662.95|0
1640190370000|2021-12-22 16:26:10|17659.21|17659.21|17658.35|17658.35|17659.21|17659.21|17655.48|17655.48|0
1640190380000|2021-12-22 16:26:20|17657.43|17657.43|17658.14|17658.14|17659.26|17659.26|17657.43|17657.43|0
1640190390000|2021-12-22 16:26:30|17658.96|17658.96|17660.28|17660.28|17660.28|17660.28|17658.96|17658.96|0
1640190400000|2021-12-22 16:26:40|17659.83|17659.83|17659.83|17659.83|17659.83|17659.83|17659.83|17659.83|0
1640190410000|2021-12-22 16:26:50|17660.3|17660.3|17659.7|17659.7|17660.3|17660.3|17659.36|17659.36|0
1640190420000|2021-12-22 16:27:00|17660.52|17660.52|17656.9|17656.9|17660.52|17660.52|17656.9|17656.9|0
1640190430000|2021-12-22 16:27:10|17657.36|17657.36|17654.45|17654.45|17657.36|17657.36|17654.45|17654.45|0
1640190440000|2021-12-22 16:27:20|17656.9|17656.9|17656.45|17656.45|17656.9|17656.9|17656.45|17656.45|0
1640190450000|2021-12-22 16:27:30|17656.66|17656.66|17656.34|17656.34|17656.66|17656.66|17655.84|17655.84|0
1640190460000|2021-12-22 16:27:40|17656.9|17656.9|17662.35|17662.35|17662.35|17662.35|17656.9|17656.9|0
1640190470000|2021-12-22 16:27:50|17662.57|17662.57|17663.39|17663.39|17663.39|17663.39|17662.57|17662.57|0
1640190480000|2021-12-22 16:28:00|17662.48|17662.48|17660.29|17660.29|17662.48|17662.48|17660.29|17660.29|0
1640190490000|2021-12-22 16:28:10|17660.2|17660.2|17660.67|17660.67|17660.67|17660.67|17660.2|17660.2|0
1640190510000|2021-12-22 16:28:30|17661.49|17661.49|17660.67|17660.67|17661.49|17661.49|17660.67|17660.67|0
1640190520000|2021-12-22 16:28:40|17660.26|17660.26|17660.26|17660.26|17660.26|17660.26|17660.26|17660.26|0
1640190530000|2021-12-22 16:28:50|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|17661.08|0
1640190540000|2021-12-22 16:29:00|17661.28|17661.28|17665.68|17665.68|17665.68|17665.68|17661.28|17661.28|0
1640190550000|2021-12-22 16:29:10|17666.5|17666.5|17666.27|17666.27|17666.5|17666.5|17666.27|17666.27|0
1640190560000|2021-12-22 16:29:20|17665.46|17665.46|17668.1|17668.1|17668.1|17668.1|17665.46|17665.46|0
1640190570000|2021-12-22 16:29:30|17669.04|17669.04|17669.98|17669.98|17669.98|17669.98|17666.71|17666.71|0
1640190580000|2021-12-22 16:29:40|17670.8|17670.8|17675.23|17675.23|17676.4|17676.4|17670.8|17670.8|0
1640190590000|2021-12-22 16:29:50|17674.41|17674.41|17677.9|17677.9|17677.9|17677.9|17674.41|17674.41|0
1640247300000|2021-12-23 08:15:00|17801.14|17801.14|17800.15|17800.15|17802.08|17802.08|17800.15|17800.15|0
1640247310000|2021-12-23 08:15:10|17795.58|17795.58|17795.02|17795.02|17795.58|17795.58|17795.02|17795.02|0
1640247330000|2021-12-23 08:15:30|17794.1|17794.1|17793.64|17793.64|17794.1|17794.1|17793.64|17793.64|0
1640247360000|2021-12-23 08:16:00|17791.97|17791.97|17783.41|17783.41|17791.97|17791.97|17783.41|17783.41|0
1640247400000|2021-12-23 08:16:40|17777.67|17777.67|17777.67|17777.67|17777.67|17777.67|17777.67|17777.67|0
1640247410000|2021-12-23 08:16:50|17774.93|17774.93|17774.93|17774.93|17774.93|17774.93|17774.93|17774.93|0
1640247420000|2021-12-23 08:17:00|17772.57|17772.57|17772.57|17772.57|17772.57|17772.57|17772.57|17772.57|0
1640247430000|2021-12-23 08:17:10|17772.12|17772.12|17772.12|17772.12|17772.12|17772.12|17772.12|17772.12|0
1640247440000|2021-12-23 08:17:20|17772.79|17772.79|17775.53|17775.53|17775.53|17775.53|17772.79|17772.79|0
1640247450000|2021-12-23 08:17:30|17773.7|17773.7|17773.7|17773.7|17773.7|17773.7|17773.7|17773.7|0
1640247460000|2021-12-23 08:17:40|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|17775.53|0
1640247480000|2021-12-23 08:18:00|17766.45|17766.45|17759.87|17759.87|17766.45|17766.45|17759.87|17759.87|0
1640247500000|2021-12-23 08:18:20|17759.26|17759.26|17756.51|17756.51|17759.26|17759.26|17756.51|17756.51|0
1640247510000|2021-12-23 08:18:30|17749.97|17749.97|17754.06|17754.06|17754.06|17754.06|17749.97|17749.97|0
1640247520000|2021-12-23 08:18:40|17753.64|17753.64|17749.92|17749.92|17753.64|17753.64|17749.1|17749.1|0
1640247540000|2021-12-23 08:19:00|17749.1|17749.1|17749.1|17749.1|17749.1|17749.1|17749.1|17749.1|0
1640247600000|2021-12-23 08:20:00|17751.55|17751.55|17747.87|17747.87|17751.55|17751.55|17747.87|17747.87|0
1640247660000|2021-12-23 08:21:00|17745.12|17745.12|17744.95|17744.95|17745.12|17745.12|17744.13|17744.13|0
1640247670000|2021-12-23 08:21:10|17745.76|17745.76|17748.12|17748.12|17748.12|17748.12|17745.76|17745.76|0
1640247680000|2021-12-23 08:21:20|17748.94|17748.94|17747.5|17747.5|17748.94|17748.94|17747.5|17747.5|0
1640247700000|2021-12-23 08:21:40|17747.96|17747.96|17747.96|17747.96|17747.96|17747.96|17747.96|17747.96|0
1640247740000|2021-12-23 08:22:20|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|0
1640247750000|2021-12-23 08:22:30|17746.23|17746.23|17746.23|17746.23|17746.23|17746.23|17746.23|17746.23|0
1640247770000|2021-12-23 08:22:50|17743.4|17743.4|17743.4|17743.4|17743.4|17743.4|17743.4|17743.4|0
1640247800000|2021-12-23 08:23:20|17742.58|17742.58|17747.09|17747.09|17747.09|17747.09|17742.58|17742.58|0
1640247810000|2021-12-23 08:23:30|17747.9|17747.9|17749.54|17749.54|17749.54|17749.54|17747.9|17747.9|0
1640247820000|2021-12-23 08:23:40|17750.36|17750.36|17772.8|17772.8|17772.8|17772.8|17750.36|17750.36|0
1640247840000|2021-12-23 08:24:00|17773.61|17773.61|17774.43|17774.43|17774.43|17774.43|17773.61|17773.61|0
1640247890000|2021-12-23 08:24:50|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|17773.61|0
1640247900000|2021-12-23 08:25:00|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|17772.8|0
1640247930000|2021-12-23 08:25:30|17773.91|17773.91|17773.91|17773.91|17773.91|17773.91|17773.91|17773.91|0
1640247940000|2021-12-23 08:25:40|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|17771.17|0
1640247960000|2021-12-23 08:26:00|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|17772.54|0
1640247970000|2021-12-23 08:26:10|17773.46|17773.46|17775.91|17775.91|17775.91|17775.91|17773.46|17773.46|0
1640247990000|2021-12-23 08:26:30|17777.28|17777.28|17777.28|17777.28|17777.28|17777.28|17777.28|17777.28|0
1640248010000|2021-12-23 08:26:50|17773.2|17773.2|17774.01|17774.01|17774.01|17774.01|17773.2|17773.2|0
1640248020000|2021-12-23 08:27:00|17772.19|17772.19|17775.08|17775.08|17776.76|17776.76|17772.19|17772.19|0
1640248030000|2021-12-23 08:27:10|17774.17|17774.17|17774.17|17774.17|17774.17|17774.17|17774.17|17774.17|0
1640248040000|2021-12-23 08:27:20|17775.08|17775.08|17775.08|17775.08|17775.08|17775.08|17775.08|17775.08|0
1640248060000|2021-12-23 08:27:40|17780.8|17780.8|17784.72|17784.72|17784.72|17784.72|17780.8|17780.8|0
1640248080000|2021-12-23 08:28:00|17786.1|17786.1|17785.28|17785.28|17786.1|17786.1|17785.28|17785.28|0
1640248100000|2021-12-23 08:28:20|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|17788.11|0
1640248120000|2021-12-23 08:28:40|17789.74|17789.74|17788.92|17788.92|17789.74|17789.74|17788.92|17788.92|0
1640248140000|2021-12-23 08:29:00|17790.81|17790.81|17790.81|17790.81|17790.81|17790.81|17790.81|17790.81|0
1640248160000|2021-12-23 08:29:20|17789.17|17789.17|17789.17|17789.17|17789.17|17789.17|17789.17|17789.17|0
1640248170000|2021-12-23 08:29:30|17787.34|17787.34|17787.34|17787.34|17787.34|17787.34|17787.34|17787.34|0
1640248210000|2021-12-23 08:30:10|17789.8|17789.8|17792.66|17792.66|17792.66|17792.66|17789.8|17789.8|0
1640248230000|2021-12-23 08:30:30|17794.3|17794.3|17793.38|17793.38|17794.3|17794.3|17793.38|17793.38|0
1640248240000|2021-12-23 08:30:40|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|17791.97|0
1640248260000|2021-12-23 08:31:00|17792.44|17792.44|17792.44|17792.44|17792.44|17792.44|17792.44|17792.44|0
1640248270000|2021-12-23 08:31:10|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|0
1640248290000|2021-12-23 08:31:30|17790.69|17790.69|17790.69|17790.69|17790.69|17790.69|17790.69|17790.69|0
1640248300000|2021-12-23 08:31:40|17792.52|17792.52|17792.52|17792.52|17792.52|17792.52|17792.52|17792.52|0
1640248320000|2021-12-23 08:32:00|17791.58|17791.58|17791.58|17791.58|17791.58|17791.58|17791.58|17791.58|0
1640248330000|2021-12-23 08:32:10|17794.44|17794.44|17786.48|17786.48|17794.44|17794.44|17786.48|17786.48|0
1640248340000|2021-12-23 08:32:20|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|17781.97|0
1640248350000|2021-12-23 08:32:30|17783.8|17783.8|17783.34|17783.34|17783.8|17783.8|17783.34|17783.34|0
1640248360000|2021-12-23 08:32:40|17784.16|17784.16|17781.29|17781.29|17784.16|17784.16|17781.29|17781.29|0
1640248370000|2021-12-23 08:32:50|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|0
1640248380000|2021-12-23 08:33:00|17781.49|17781.49|17781.49|17781.49|17781.49|17781.49|17781.49|17781.49|0
1640248390000|2021-12-23 08:33:10|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|0
1640248400000|2021-12-23 08:33:20|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|17779.2|0
1640248420000|2021-12-23 08:33:40|17778.29|17778.29|17778.29|17778.29|17778.29|17778.29|17778.29|17778.29|0
1640248430000|2021-12-23 08:33:50|17777.37|17777.37|17777.37|17777.37|17777.37|17777.37|17777.37|17777.37|0
1640248460000|2021-12-23 08:34:20|17777.83|17777.83|17777.83|17777.83|17777.83|17777.83|17777.83|17777.83|0
1640248510000|2021-12-23 08:35:10|17777.36|17777.36|17775.63|17775.63|17777.36|17777.36|17775.63|17775.63|0
1640248520000|2021-12-23 08:35:20|17771.39|17771.39|17771.39|17771.39|17771.39|17771.39|17771.39|17771.39|0
1640248530000|2021-12-23 08:35:30|17770.89|17770.89|17768.13|17768.13|17770.89|17770.89|17768.13|17768.13|0
1640248580000|2021-12-23 08:36:20|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|0
1640248600000|2021-12-23 08:36:40|17768.38|17768.38|17768.38|17768.38|17768.38|17768.38|17768.38|17768.38|0
1640248630000|2021-12-23 08:37:10|17769.72|17769.72|17769.27|17769.27|17769.72|17769.72|17769.27|17769.27|0
1640248660000|2021-12-23 08:37:40|17768.36|17768.36|17768.36|17768.36|17768.36|17768.36|17768.36|17768.36|0
1640248680000|2021-12-23 08:38:00|17766.72|17766.72|17766.72|17766.72|17766.72|17766.72|17766.72|17766.72|0
1640248690000|2021-12-23 08:38:10|17764.37|17764.37|17763.45|17763.45|17764.37|17764.37|17763.45|17763.45|0
1640248740000|2021-12-23 08:39:00|17765.28|17765.28|17766.92|17766.92|17766.92|17766.92|17765.28|17765.28|0
1640248750000|2021-12-23 08:39:10|17766|17766|17766|17766|17766|17766|17766|17766|0
1640248770000|2021-12-23 08:39:30|17761.7|17761.7|17763.13|17763.13|17763.13|17763.13|17761.7|17761.7|0
1640248810000|2021-12-23 08:40:10|17765.88|17765.88|17766.79|17766.79|17766.79|17766.79|17765.88|17765.88|0
1640248840000|2021-12-23 08:40:40|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|17765.36|0
1640248850000|2021-12-23 08:40:50|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|17764.9|0
1640248860000|2021-12-23 08:41:00|17765.81|17765.81|17767.19|17767.19|17767.19|17767.19|17765.81|17765.81|0
1640248870000|2021-12-23 08:41:10|17767.45|17767.45|17785.38|17785.38|17785.38|17785.38|17767.45|17767.45|0
1640248890000|2021-12-23 08:41:30|17786.82|17786.82|17786.82|17786.82|17786.82|17786.82|17786.82|17786.82|0
1640248900000|2021-12-23 08:41:40|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|17787.32|0
1640248920000|2021-12-23 08:42:00|17787.87|17787.87|17787.87|17787.87|17787.87|17787.87|17787.87|17787.87|0
1640248960000|2021-12-23 08:42:40|17787.38|17787.38|17787.38|17787.38|17787.38|17787.38|17787.38|17787.38|0
1640249050000|2021-12-23 08:44:10|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|17786.56|0
1640249060000|2021-12-23 08:44:20|17788.19|17788.19|17788.69|17788.69|17788.69|17788.69|17788.19|17788.19|0
1640249070000|2021-12-23 08:44:30|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|17787.78|0
1640249100000|2021-12-23 08:45:00|17788.72|17788.72|17788.72|17788.72|17788.72|17788.72|17788.72|17788.72|0
1640249150000|2021-12-23 08:45:50|17785.85|17785.85|17785.85|17785.85|17785.85|17785.85|17785.85|17785.85|0
1640249160000|2021-12-23 08:46:00|17789.51|17789.51|17789.51|17789.51|17789.51|17789.51|17789.51|17789.51|0
1640249170000|2021-12-23 08:46:10|17793.19|17793.19|17793.19|17793.19|17793.19|17793.19|17793.19|17793.19|0
1640249180000|2021-12-23 08:46:20|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|17794.83|0
1640249220000|2021-12-23 08:47:00|17795.65|17795.65|17796.12|17796.12|17796.12|17796.12|17795.65|17795.65|0
1640249230000|2021-12-23 08:47:10|17797.97|17797.97|17802.27|17802.27|17802.27|17802.27|17797.97|17797.97|0
1640249280000|2021-12-23 08:48:00|17800.84|17800.84|17799.83|17799.83|17801.27|17801.27|17799.83|17799.83|0
1640249290000|2021-12-23 08:48:10|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|0
1640249350000|2021-12-23 08:49:10|17805.82|17805.82|17805.82|17805.82|17805.82|17805.82|17805.82|17805.82|0
1640249370000|2021-12-23 08:49:30|17807.45|17807.45|17808.37|17808.37|17808.37|17808.37|17807.45|17807.45|0
1640249390000|2021-12-23 08:49:50|17807.45|17807.45|17807.45|17807.45|17807.45|17807.45|17807.45|17807.45|0
1640249400000|2021-12-23 08:50:00|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|17806.46|0
1640249410000|2021-12-23 08:50:10|17805.55|17805.55|17806|17806|17806.46|17806.46|17805.55|17805.55|0
1640249420000|2021-12-23 08:50:20|17807.44|17807.44|17808.43|17808.43|17808.43|17808.43|17807.44|17807.44|0
1640249470000|2021-12-23 08:51:10|17807.49|17807.49|17807.49|17807.49|17807.49|17807.49|17807.49|17807.49|0
1640249580000|2021-12-23 08:53:00|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|17808.92|0
1640249590000|2021-12-23 08:53:10|17809.92|17809.92|17809.92|17809.92|17809.92|17809.92|17809.92|17809.92|0
1640249640000|2021-12-23 08:54:00|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|17810.12|0
1640249670000|2021-12-23 08:54:30|17812.84|17812.84|17815.19|17815.19|17815.19|17815.19|17812.84|17812.84|0
1640249700000|2021-12-23 08:55:00|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|17813.36|0
1640249730000|2021-12-23 08:55:30|17812.95|17812.95|17810.47|17810.47|17812.95|17812.95|17810.47|17810.47|0
1640249740000|2021-12-23 08:55:40|17808.84|17808.84|17802.93|17802.93|17808.84|17808.84|17802.93|17802.93|0
1640249750000|2021-12-23 08:55:50|17802.01|17802.01|17802.01|17802.01|17802.01|17802.01|17802.01|17802.01|0
1640249760000|2021-12-23 08:56:00|17798.24|17798.24|17796.56|17796.56|17798.71|17798.71|17794.41|17794.41|0
1640249770000|2021-12-23 08:56:10|17797.03|17797.03|17793.68|17793.68|17797.03|17797.03|17793.68|17793.68|0
1640249780000|2021-12-23 08:56:20|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|17796.13|0
1640249800000|2021-12-23 08:56:40|17796.54|17796.54|17796.54|17796.54|17796.54|17796.54|17796.54|17796.54|0
1640249810000|2021-12-23 08:56:50|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|17798.43|0
1640249820000|2021-12-23 08:57:00|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|17799.24|0
1640249850000|2021-12-23 08:57:30|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|17800.06|0
1640249860000|2021-12-23 08:57:40|17799.24|17799.24|17800.06|17800.06|17800.06|17800.06|17799.24|17799.24|0
1640249870000|2021-12-23 08:57:50|17799.24|17799.24|17797.42|17797.42|17799.24|17799.24|17797.42|17797.42|0
1640249890000|2021-12-23 08:58:10|17796.5|17796.5|17791.46|17791.46|17796.5|17796.5|17791.46|17791.46|0
1640249920000|2021-12-23 08:58:40|17790.55|17790.55|17790.55|17790.55|17790.55|17790.55|17790.55|17790.55|0
1640249970000|2021-12-23 08:59:30|17790.1|17790.1|17790.1|17790.1|17790.1|17790.1|17790.1|17790.1|0
1640249980000|2021-12-23 08:59:40|17787.23|17787.23|17787.23|17787.23|17787.23|17787.23|17787.23|17787.23|0
1640250000000|2021-12-23 09:00:00|17784.78|17784.78|17779.02|17779.02|17784.78|17784.78|17779.02|17779.02|0
1640250020000|2021-12-23 09:00:20|17777.58|17777.58|17769.56|17769.56|17777.58|17777.58|17769.56|17769.56|0
1640250030000|2021-12-23 09:00:30|17770.48|17770.48|17770.48|17770.48|17770.48|17770.48|17770.48|17770.48|0
1640250060000|2021-12-23 09:01:00|17766.17|17766.17|17769.04|17769.04|17769.04|17769.04|17766.17|17766.17|0
1640250090000|2021-12-23 09:01:30|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|0
1640250130000|2021-12-23 09:02:10|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|17769.36|0
1640250140000|2021-12-23 09:02:20|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|17767.93|0
1640250180000|2021-12-23 09:03:00|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|17769.91|0
1640250220000|2021-12-23 09:03:40|17771.35|17771.35|17771.35|17771.35|17771.35|17771.35|17771.35|17771.35|0
1640250240000|2021-12-23 09:04:00|17770.88|17770.88|17764.97|17764.97|17770.88|17770.88|17763.33|17763.33|0
1640250260000|2021-12-23 09:04:20|17762.22|17762.22|17762.22|17762.22|17762.22|17762.22|17762.22|17762.22|0
1640250270000|2021-12-23 09:04:30|17762.67|17762.67|17762.67|17762.67|17762.67|17762.67|17762.67|17762.67|0
1640250300000|2021-12-23 09:05:00|17763.08|17763.08|17764.91|17764.91|17764.91|17764.91|17763.08|17763.08|0
1640250340000|2021-12-23 09:05:40|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|17766.03|0
1640250370000|2021-12-23 09:06:10|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|17767.85|0
1640250400000|2021-12-23 09:06:40|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|17766.86|0
1640250410000|2021-12-23 09:06:50|17764.21|17764.21|17764.21|17764.21|17764.21|17764.21|17764.21|17764.21|0
1640250440000|2021-12-23 09:07:20|17765.16|17765.16|17764.21|17764.21|17765.16|17765.16|17764.21|17764.21|0
1640250490000|2021-12-23 09:08:10|17763.3|17763.3|17763.3|17763.3|17763.3|17763.3|17763.3|17763.3|0
1640250500000|2021-12-23 09:08:20|17763.08|17763.08|17762.85|17762.85|17763.08|17763.08|17762.85|17762.85|0
1640250590000|2021-12-23 09:09:50|17764.49|17764.49|17763.67|17763.67|17764.49|17764.49|17763.67|17763.67|0
1640250720000|2021-12-23 09:12:00|17763.46|17763.46|17763.46|17763.46|17763.46|17763.46|17763.46|17763.46|0
1640250760000|2021-12-23 09:12:40|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|0
1640250900000|2021-12-23 09:15:00|17760.84|17760.84|17761.33|17761.33|17762.15|17762.15|17760.84|17760.84|0
1640250960000|2021-12-23 09:16:00|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|17763.16|0
1640251000000|2021-12-23 09:16:40|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|17764.8|0
1640251010000|2021-12-23 09:16:50|17762.15|17762.15|17758.74|17758.74|17762.15|17762.15|17758.74|17758.74|0
1640251060000|2021-12-23 09:17:40|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|17758.97|0
1640251070000|2021-12-23 09:17:50|17759.64|17759.64|17759.64|17759.64|17759.64|17759.64|17759.64|17759.64|0
1640251080000|2021-12-23 09:18:00|17761.13|17761.13|17761.13|17761.13|17761.13|17761.13|17761.13|17761.13|0
1640251090000|2021-12-23 09:18:10|17761.54|17761.54|17761.54|17761.54|17761.54|17761.54|17761.54|17761.54|0
1640251110000|2021-12-23 09:18:30|17764.28|17764.28|17764.28|17764.28|17764.28|17764.28|17764.28|17764.28|0
1640251120000|2021-12-23 09:18:40|17767.55|17767.55|17767.55|17767.55|17767.55|17767.55|17767.55|17767.55|0
1640251160000|2021-12-23 09:19:20|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|17768.37|0
1640251180000|2021-12-23 09:19:40|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|17770.2|0
1640251190000|2021-12-23 09:19:50|17771.11|17771.11|17774.38|17774.38|17774.38|17774.38|17769.68|17769.68|0
1640251200000|2021-12-23 09:20:00|17776.77|17776.77|17778.4|17778.4|17778.4|17778.4|17776.77|17776.77|0
1640251210000|2021-12-23 09:20:10|17776.77|17776.77|17776.77|17776.77|17776.77|17776.77|17776.77|17776.77|0
1640251220000|2021-12-23 09:20:20|17775.13|17775.13|17775.13|17775.13|17775.13|17775.13|17775.13|17775.13|0
1640251260000|2021-12-23 09:21:00|17775.95|17775.95|17777.78|17777.78|17777.78|17777.78|17775.95|17775.95|0
1640251270000|2021-12-23 09:21:10|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|0
1640251280000|2021-12-23 09:21:20|17776.84|17776.84|17776.84|17776.84|17776.84|17776.84|17776.84|17776.84|0
1640251350000|2021-12-23 09:22:30|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|17777.31|0
1640251370000|2021-12-23 09:22:50|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|17775.87|0
1640251440000|2021-12-23 09:24:00|17775.05|17775.05|17774.96|17774.96|17775.05|17775.05|17774.96|17774.96|0
1640251460000|2021-12-23 09:24:20|17775.77|17775.77|17775.77|17775.77|17775.77|17775.77|17775.77|17775.77|0
1640251480000|2021-12-23 09:24:40|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|17775.3|0
1640251490000|2021-12-23 09:24:50|17778.05|17778.05|17779.88|17779.88|17779.88|17779.88|17778.05|17778.05|0
1640251500000|2021-12-23 09:25:00|17779.67|17779.67|17779.67|17779.67|17779.67|17779.67|17779.67|17779.67|0
1640251540000|2021-12-23 09:25:40|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|17780.59|0
1640251580000|2021-12-23 09:26:20|17781.4|17781.4|17781.4|17781.4|17781.4|17781.4|17781.4|17781.4|0
1640251590000|2021-12-23 09:26:30|17783.23|17783.23|17783.23|17783.23|17783.23|17783.23|17783.23|17783.23|0
1640251600000|2021-12-23 09:26:40|17784.26|17784.26|17784.26|17784.26|17784.26|17784.26|17784.26|17784.26|0
1640251610000|2021-12-23 09:26:50|17785.25|17785.25|17786.53|17786.53|17786.53|17786.53|17785.25|17785.25|0
1640251640000|2021-12-23 09:27:20|17787.15|17787.15|17787.15|17787.15|17787.15|17787.15|17787.15|17787.15|0
1640251650000|2021-12-23 09:27:30|17787.62|17787.62|17787.82|17787.82|17789.05|17789.05|17787.62|17787.62|0
1640251670000|2021-12-23 09:27:50|17788.31|17788.31|17787.4|17787.4|17788.31|17788.31|17787.4|17787.4|0
1640251700000|2021-12-23 09:28:20|17785.57|17785.57|17784.66|17784.66|17785.57|17785.57|17784.66|17784.66|0
1640251710000|2021-12-23 09:28:30|17782.83|17782.83|17777.01|17777.01|17782.83|17782.83|17777.01|17777.01|0
1640251720000|2021-12-23 09:28:40|17776.46|17776.46|17775.43|17775.43|17776.46|17776.46|17775.43|17775.43|0
1640251730000|2021-12-23 09:28:50|17775.22|17775.22|17775.78|17775.78|17775.78|17775.78|17774.66|17774.66|0
1640251740000|2021-12-23 09:29:00|17776.6|17776.6|17775.79|17775.79|17776.6|17776.6|17775.79|17775.79|0
1640251770000|2021-12-23 09:29:30|17776.2|17776.2|17773.77|17773.77|17776.2|17776.2|17773.77|17773.77|0
1640251780000|2021-12-23 09:29:40|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|17770.9|0
1640251790000|2021-12-23 09:29:50|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|17770.23|0
1640251800000|2021-12-23 09:30:00|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|17769.31|0
1640251810000|2021-12-23 09:30:10|17768.5|17768.5|17768.5|17768.5|17768.5|17768.5|17768.5|17768.5|0
1640251830000|2021-12-23 09:30:30|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|17771.37|0
1640251860000|2021-12-23 09:31:00|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|17771.78|0
1640251880000|2021-12-23 09:31:20|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|17772.67|0
1640251910000|2021-12-23 09:31:50|17773.49|17773.49|17773.29|17773.29|17773.49|17773.49|17773.29|17773.29|0
1640251920000|2021-12-23 09:32:00|17772.26|17772.26|17771.64|17771.64|17772.26|17772.26|17771.64|17771.64|0
1640251980000|2021-12-23 09:33:00|17766.86|17766.86|17766.48|17766.48|17766.86|17766.86|17766.48|17766.48|0
1640251990000|2021-12-23 09:33:10|17767.4|17767.4|17772.49|17772.49|17772.49|17772.49|17767.4|17767.4|0
1640252040000|2021-12-23 09:34:00|17775.76|17775.76|17775.76|17775.76|17775.76|17775.76|17775.76|17775.76|0
1640252050000|2021-12-23 09:34:10|17777.14|17777.14|17780.5|17780.5|17781.32|17781.32|17777.14|17777.14|0
1640252060000|2021-12-23 09:34:20|17780.44|17780.44|17781.52|17781.52|17781.52|17781.52|17780.44|17780.44|0
1640252070000|2021-12-23 09:34:30|17784.27|17784.27|17785.47|17785.47|17785.47|17785.47|17783.83|17783.83|0
1640252080000|2021-12-23 09:34:40|17785.01|17785.01|17787.34|17787.34|17787.34|17787.34|17785.01|17785.01|0
1640252090000|2021-12-23 09:34:50|17790.21|17790.21|17794.97|17794.97|17799.39|17799.39|17790.21|17790.21|0
1640252100000|2021-12-23 09:35:00|17793.33|17793.33|17794.15|17794.15|17794.15|17794.15|17793.33|17793.33|0
1640252120000|2021-12-23 09:35:20|17794.65|17794.65|17794.65|17794.65|17794.65|17794.65|17794.65|17794.65|0
1640252150000|2021-12-23 09:35:50|17795.26|17795.26|17799.03|17799.03|17799.03|17799.03|17795.26|17795.26|0
1640252170000|2021-12-23 09:36:10|17799.95|17799.95|17800.84|17800.84|17800.84|17800.84|17799.95|17799.95|0
1640252210000|2021-12-23 09:36:50|17800.37|17800.37|17799.89|17799.89|17800.37|17800.37|17799.43|17799.43|0
1640252240000|2021-12-23 09:37:20|17801.71|17801.71|17801.71|17801.71|17801.71|17801.71|17801.71|17801.71|0
1640252290000|2021-12-23 09:38:10|17803.39|17803.39|17803.03|17803.03|17803.95|17803.95|17803.03|17803.03|0
1640252360000|2021-12-23 09:39:20|17801.4|17801.4|17803.85|17803.85|17803.85|17803.85|17801.4|17801.4|0
1640252370000|2021-12-23 09:39:30|17805.68|17805.68|17811.1|17811.1|17811.1|17811.1|17805.68|17805.68|0
1640252390000|2021-12-23 09:39:50|17812.04|17812.04|17815.45|17815.45|17815.45|17815.45|17812.04|17812.04|0
1640252400000|2021-12-23 09:40:00|17816.37|17816.37|17818.77|17818.77|17818.77|17818.77|17816.37|17816.37|0
1640252410000|2021-12-23 09:40:10|17819.22|17819.22|17820.13|17820.13|17820.13|17820.13|17819.22|17819.22|0
1640252420000|2021-12-23 09:40:20|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|17822.58|0
1640252440000|2021-12-23 09:40:40|17823.2|17823.2|17823.2|17823.2|17823.2|17823.2|17823.2|17823.2|0
1640252520000|2021-12-23 09:42:00|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|17823.7|0
1640252540000|2021-12-23 09:42:20|17827.36|17827.36|17827.36|17827.36|17827.36|17827.36|17827.36|17827.36|0
1640252560000|2021-12-23 09:42:40|17826.86|17826.86|17826.86|17826.86|17826.86|17826.86|17826.86|17826.86|0
1640252580000|2021-12-23 09:43:00|17828.29|17828.29|17829.73|17829.73|17829.73|17829.73|17828.29|17828.29|0
1640252600000|2021-12-23 09:43:20|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|0
1640252620000|2021-12-23 09:43:40|17831.62|17831.62|17831.62|17831.62|17831.62|17831.62|17831.62|17831.62|0
1640252650000|2021-12-23 09:44:10|17832.08|17832.08|17832.12|17832.12|17832.12|17832.12|17831.62|17831.62|0
1640252670000|2021-12-23 09:44:30|17833.75|17833.75|17836.94|17836.94|17836.94|17836.94|17833.75|17833.75|0
1640252680000|2021-12-23 09:44:40|17837.44|17837.44|17837.93|17837.93|17837.93|17837.93|17837.44|17837.44|0
1640252700000|2021-12-23 09:45:00|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|17837.38|0
1640252710000|2021-12-23 09:45:10|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|17840.12|0
1640252720000|2021-12-23 09:45:20|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|17841.03|0
1640252730000|2021-12-23 09:45:30|17841.85|17841.85|17841.85|17841.85|17841.85|17841.85|17841.85|17841.85|0
1640252740000|2021-12-23 09:45:40|17841.35|17841.35|17840.86|17840.86|17841.35|17841.35|17840.86|17840.86|0
1640252750000|2021-12-23 09:45:50|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|17839.94|0
1640252790000|2021-12-23 09:46:30|17839.53|17839.53|17840.24|17840.24|17840.24|17840.24|17839.33|17839.33|0
1640252810000|2021-12-23 09:46:50|17837.79|17837.79|17839.62|17839.62|17839.62|17839.62|17837.79|17837.79|0
1640252820000|2021-12-23 09:47:00|17837.98|17837.98|17837.98|17837.98|17837.98|17837.98|17837.98|17837.98|0
1640252830000|2021-12-23 09:47:10|17836.87|17836.87|17837.43|17837.43|17837.43|17837.43|17836.87|17836.87|0
1640252840000|2021-12-23 09:47:20|17832.33|17832.33|17833.77|17833.77|17833.77|17833.77|17832.33|17832.33|0
1640252850000|2021-12-23 09:47:30|17833.27|17833.27|17832.28|17832.28|17833.27|17833.27|17832.28|17832.28|0
1640252880000|2021-12-23 09:48:00|17832.77|17832.77|17832.1|17832.1|17832.77|17832.77|17832.1|17832.1|0
1640252930000|2021-12-23 09:48:50|17830.47|17830.47|17829.65|17829.65|17830.47|17830.47|17829.65|17829.65|0
1640252940000|2021-12-23 09:49:00|17831.48|17831.48|17832.39|17832.39|17832.39|17832.39|17831.48|17831.48|0
1640252950000|2021-12-23 09:49:10|17831.94|17831.94|17831.94|17831.94|17831.94|17831.94|17831.94|17831.94|0
1640252960000|2021-12-23 09:49:20|17831.11|17831.11|17829.47|17829.47|17831.11|17831.11|17829.47|17829.47|0
1640253030000|2021-12-23 09:50:30|17829.7|17829.7|17829.92|17829.92|17829.92|17829.92|17829.7|17829.7|0
1640253060000|2021-12-23 09:51:00|17830.91|17830.91|17830.91|17830.91|17830.91|17830.91|17830.91|17830.91|0
1640253090000|2021-12-23 09:51:30|17830.69|17830.69|17830.23|17830.23|17830.69|17830.69|17830.23|17830.23|0
1640253110000|2021-12-23 09:51:50|17828|17828|17827.5|17827.5|17828|17828|17827.5|17827.5|0
1640253130000|2021-12-23 09:52:10|17827.73|17827.73|17827.73|17827.73|17827.73|17827.73|17827.73|17827.73|0
1640253150000|2021-12-23 09:52:30|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|17827.26|0
1640253160000|2021-12-23 09:52:40|17824.51|17824.51|17823.1|17823.1|17824.51|17824.51|17823.1|17823.1|0
1640253170000|2021-12-23 09:52:50|17821.67|17821.67|17820.85|17820.85|17823.1|17823.1|17820.85|17820.85|0
1640253180000|2021-12-23 09:53:00|17820.4|17820.4|17820.4|17820.4|17820.4|17820.4|17820.4|17820.4|0
1640253190000|2021-12-23 09:53:10|17822.04|17822.04|17821.22|17821.22|17822.04|17822.04|17821.22|17821.22|0
1640253210000|2021-12-23 09:53:30|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|17820.1|0
1640253260000|2021-12-23 09:54:20|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|17819.61|0
1640253280000|2021-12-23 09:54:40|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|17818.79|0
1640253290000|2021-12-23 09:54:50|17815.53|17815.53|17815.53|17815.53|17815.53|17815.53|17815.53|17815.53|0
1640253310000|2021-12-23 09:55:10|17815.07|17815.07|17815.07|17815.07|17815.07|17815.07|17815.07|17815.07|0
1640253400000|2021-12-23 09:56:40|17815.89|17815.89|17816.7|17816.7|17816.7|17816.7|17815.89|17815.89|0
1640253450000|2021-12-23 09:57:30|17816.93|17816.93|17820.61|17820.61|17820.61|17820.61|17816.93|17816.93|0
1640253460000|2021-12-23 09:57:40|17821.07|17821.07|17821.57|17821.57|17821.57|17821.57|17821.07|17821.07|0
1640253500000|2021-12-23 09:58:20|17822.51|17822.51|17821.69|17821.69|17822.51|17822.51|17821.69|17821.69|0
1640253510000|2021-12-23 09:58:30|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|0
1640253650000|2021-12-23 10:00:50|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|17823.89|0
1640253660000|2021-12-23 10:01:00|17824.36|17824.36|17824.36|17824.36|17824.36|17824.36|17824.36|17824.36|0
1640253670000|2021-12-23 10:01:10|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|17825.35|0
1640253680000|2021-12-23 10:01:20|17826.17|17826.17|17826.17|17826.17|17826.17|17826.17|17826.17|17826.17|0
1640253710000|2021-12-23 10:01:50|17825.23|17825.23|17824.28|17824.28|17825.23|17825.23|17824.28|17824.28|0
1640253720000|2021-12-23 10:02:00|17822.85|17822.85|17824.28|17824.28|17824.28|17824.28|17822.85|17822.85|0
1640253740000|2021-12-23 10:02:20|17824.78|17824.78|17825.28|17825.28|17825.28|17825.28|17824.78|17824.78|0
1640253750000|2021-12-23 10:02:30|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|17823.84|0
1640253770000|2021-12-23 10:02:50|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|0
1640253820000|2021-12-23 10:03:40|17822.86|17822.86|17822.86|17822.86|17822.86|17822.86|17822.86|17822.86|0
1640253840000|2021-12-23 10:04:00|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|0
1640253920000|2021-12-23 10:05:20|17823.88|17823.88|17823.47|17823.47|17823.88|17823.88|17823.47|17823.47|0
1640253940000|2021-12-23 10:05:40|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|17823.88|0
1640253970000|2021-12-23 10:06:10|17823.06|17823.06|17823.06|17823.06|17823.06|17823.06|17823.06|17823.06|0
1640253980000|2021-12-23 10:06:20|17821.43|17821.43|17820.61|17820.61|17821.43|17821.43|17820.61|17820.61|0
1640254040000|2021-12-23 10:07:20|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17820.97|17820.97|0
1640254050000|2021-12-23 10:07:30|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|0
1640254080000|2021-12-23 10:08:00|17823.06|17823.06|17823.06|17823.06|17823.06|17823.06|17823.06|17823.06|0
1640254120000|2021-12-23 10:08:40|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|17822.24|0
1640254160000|2021-12-23 10:09:20|17821.75|17821.75|17821.75|17821.75|17821.75|17821.75|17821.75|17821.75|0
1640254170000|2021-12-23 10:09:30|17820.26|17820.26|17820.26|17820.26|17820.26|17820.26|17820.26|17820.26|0
1640254190000|2021-12-23 10:09:50|17819.34|17819.34|17819.34|17819.34|17819.34|17819.34|17819.34|17819.34|0
1640254250000|2021-12-23 10:10:50|17817.51|17817.51|17816.96|17816.96|17817.51|17817.51|17816.96|17816.96|0
1640254260000|2021-12-23 10:11:00|17816.48|17816.48|17813.68|17813.68|17816.48|17816.48|17813.62|17813.62|0
1640254270000|2021-12-23 10:11:10|17810.41|17810.41|17803.26|17803.26|17810.41|17810.41|17801.43|17801.43|0
1640254280000|2021-12-23 10:11:20|17802.37|17802.37|17802.59|17802.59|17802.59|17802.59|17802.37|17802.37|0
1640254290000|2021-12-23 10:11:30|17800.6|17800.6|17800.6|17800.6|17800.6|17800.6|17800.6|17800.6|0
1640254300000|2021-12-23 10:11:40|17798.97|17798.97|17799.29|17799.29|17799.79|17799.79|17798.97|17798.97|0
1640254310000|2021-12-23 10:11:50|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|0
1640254320000|2021-12-23 10:12:00|17797.84|17797.84|17797.84|17797.84|17797.84|17797.84|17797.84|17797.84|0
1640254340000|2021-12-23 10:12:20|17797.02|17797.02|17797.02|17797.02|17797.02|17797.02|17797.02|17797.02|0
1640254360000|2021-12-23 10:12:40|17797.49|17797.49|17797.49|17797.49|17797.49|17797.49|17797.49|17797.49|0
1640254400000|2021-12-23 10:13:20|17796.99|17796.99|17796.99|17796.99|17796.99|17796.99|17796.99|17796.99|0
1640254410000|2021-12-23 10:13:30|17796|17796|17796|17796|17796|17796|17796|17796|0
1640254430000|2021-12-23 10:13:50|17796.92|17796.92|17796.92|17796.92|17796.92|17796.92|17796.92|17796.92|0
1640254470000|2021-12-23 10:14:30|17795.09|17795.09|17795.09|17795.09|17795.09|17795.09|17795.09|17795.09|0
1640254480000|2021-12-23 10:14:40|17794.17|17794.17|17794.17|17794.17|17794.17|17794.17|17794.17|17794.17|0
1640254500000|2021-12-23 10:15:00|17795.61|17795.61|17797.24|17797.24|17797.24|17797.24|17795.61|17795.61|0
1640254510000|2021-12-23 10:15:10|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|17795.57|0
1640254520000|2021-12-23 10:15:20|17796.18|17796.18|17796.18|17796.18|17796.18|17796.18|17796.18|17796.18|0
1640254570000|2021-12-23 10:16:10|17796.68|17796.68|17796.68|17796.68|17796.68|17796.68|17796.68|17796.68|0
1640254610000|2021-12-23 10:16:50|17797.13|17797.13|17797.13|17797.13|17797.13|17797.13|17797.13|17797.13|0
1640254620000|2021-12-23 10:17:00|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|0
1640254630000|2021-12-23 10:17:10|17800.49|17800.49|17800.49|17800.49|17800.49|17800.49|17800.49|17800.49|0
1640254640000|2021-12-23 10:17:20|17801.4|17801.4|17806.28|17806.28|17806.28|17806.28|17801.4|17801.4|0
1640254650000|2021-12-23 10:17:30|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|17808.19|0
1640254660000|2021-12-23 10:17:40|17808.66|17808.66|17812.45|17812.45|17812.45|17812.45|17808.66|17808.66|0
1640254680000|2021-12-23 10:18:00|17812.86|17812.86|17812.24|17812.24|17813.07|17813.07|17812.24|17812.24|0
1640254770000|2021-12-23 10:19:30|17813.68|17813.68|17815.11|17815.11|17815.11|17815.11|17813.68|17813.68|0
1640254800000|2021-12-23 10:20:00|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|0
1640254830000|2021-12-23 10:20:30|17817.49|17817.49|17817.69|17817.69|17819.12|17819.12|17817.49|17817.49|0
1640254850000|2021-12-23 10:20:50|17817.22|17817.22|17817.22|17817.22|17817.22|17817.22|17817.22|17817.22|0
1640254870000|2021-12-23 10:21:10|17818.21|17818.21|17817.63|17817.63|17818.21|17818.21|17817.63|17817.63|0
1640254880000|2021-12-23 10:21:20|17820.42|17820.42|17820.42|17820.42|17820.42|17820.42|17820.42|17820.42|0
1640254890000|2021-12-23 10:21:30|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|17820.01|0
1640254900000|2021-12-23 10:21:40|17820.95|17820.95|17820.95|17820.95|17820.95|17820.95|17820.95|17820.95|0
1640254930000|2021-12-23 10:22:10|17826.19|17826.19|17826.37|17826.37|17826.37|17826.37|17825.71|17825.71|0
1640255020000|2021-12-23 10:23:40|17834.6|17834.6|17834.6|17834.6|17834.6|17834.6|17834.6|17834.6|0
1640255030000|2021-12-23 10:23:50|17834.13|17834.13|17834.13|17834.13|17834.13|17834.13|17834.13|17834.13|0
1640255050000|2021-12-23 10:24:10|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|17833.21|0
1640255060000|2021-12-23 10:24:20|17832.8|17832.8|17832.6|17832.6|17833.01|17833.01|17832.6|17832.6|0
1640255070000|2021-12-23 10:24:30|17832.39|17832.39|17832.18|17832.18|17832.6|17832.6|17832.18|17832.18|0
1640255080000|2021-12-23 10:24:40|17832.6|17832.6|17832.39|17832.39|17833.01|17833.01|17832.18|17832.18|0
1640255110000|2021-12-23 10:25:10|17832.8|17832.8|17832.6|17832.6|17832.8|17832.8|17832.6|17832.6|0
1640255160000|2021-12-23 10:26:00|17833.04|17833.04|17833.27|17833.27|17833.27|17833.27|17833.04|17833.04|0
1640255180000|2021-12-23 10:26:20|17834.08|17834.08|17834.7|17834.7|17834.7|17834.7|17834.08|17834.08|0
1640255190000|2021-12-23 10:26:30|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|17834.29|0
1640255200000|2021-12-23 10:26:40|17835.23|17835.23|17835.23|17835.23|17835.23|17835.23|17835.23|17835.23|0
1640255210000|2021-12-23 10:26:50|17835.73|17835.73|17835.73|17835.73|17835.73|17835.73|17835.73|17835.73|0
1640255230000|2021-12-23 10:27:10|17838.6|17838.6|17841.32|17841.32|17841.32|17841.32|17837.66|17837.66|0
1640255240000|2021-12-23 10:27:20|17839.88|17839.88|17838.77|17838.77|17841.32|17841.32|17838.77|17838.77|0
1640255250000|2021-12-23 10:27:30|17838.99|17838.99|17838.99|17838.99|17838.99|17838.99|17838.99|17838.99|0
1640255280000|2021-12-23 10:28:00|17838.05|17838.05|17838.05|17838.05|17838.05|17838.05|17838.05|17838.05|0
1640255310000|2021-12-23 10:28:30|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|17837.59|0
1640255320000|2021-12-23 10:28:40|17837.12|17837.12|17837.12|17837.12|17837.12|17837.12|17837.12|17837.12|0
1640255330000|2021-12-23 10:28:50|17834.67|17834.67|17834.67|17834.67|17834.67|17834.67|17834.67|17834.67|0
1640255360000|2021-12-23 10:29:20|17834.21|17834.21|17833.76|17833.76|17834.21|17834.21|17833.76|17833.76|0
1640255370000|2021-12-23 10:29:30|17833.32|17833.32|17833.09|17833.09|17833.32|17833.32|17832.87|17832.87|0
1640255400000|2021-12-23 10:30:00|17832.62|17832.62|17831.21|17831.21|17832.62|17832.62|17831.21|17831.21|0
1640255440000|2021-12-23 10:30:40|17825.47|17825.47|17825.47|17825.47|17825.47|17825.47|17825.47|17825.47|0
1640255460000|2021-12-23 10:31:00|17825.88|17825.88|17825.88|17825.88|17825.88|17825.88|17825.88|17825.88|0
1640255510000|2021-12-23 10:31:50|17825.42|17825.42|17821.64|17821.64|17825.42|17825.42|17821.64|17821.64|0
1640255530000|2021-12-23 10:32:10|17819.65|17819.65|17819.86|17819.86|17819.86|17819.86|17819.65|17819.65|0
1640255540000|2021-12-23 10:32:20|17818.42|17818.42|17806.37|17806.37|17818.42|17818.42|17806.37|17806.37|0
1640255550000|2021-12-23 10:32:30|17804.54|17804.54|17807.28|17807.28|17807.28|17807.28|17804.54|17804.54|0
1640255590000|2021-12-23 10:33:10|17806.37|17806.37|17806.37|17806.37|17806.37|17806.37|17806.37|17806.37|0
1640255600000|2021-12-23 10:33:20|17806.86|17806.86|17805.75|17805.75|17806.86|17806.86|17805.75|17805.75|0
1640255730000|2021-12-23 10:35:30|17805.97|17805.97|17805.97|17805.97|17805.97|17805.97|17805.97|17805.97|0
1640255750000|2021-12-23 10:35:50|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|17807.61|0
1640255760000|2021-12-23 10:36:00|17810.47|17810.47|17810.47|17810.47|17810.47|17810.47|17810.47|17810.47|0
1640255780000|2021-12-23 10:36:20|17811.29|17811.29|17811.79|17811.79|17811.79|17811.79|17811.29|17811.29|0
1640255790000|2021-12-23 10:36:30|17812.2|17812.2|17812.2|17812.2|17812.2|17812.2|17812.2|17812.2|0
1640255840000|2021-12-23 10:37:20|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|17813.63|0
1640255880000|2021-12-23 10:38:00|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|17814.55|0
1640255890000|2021-12-23 10:38:10|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|17813.73|0
1640255930000|2021-12-23 10:38:50|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|17814.19|0
1640255940000|2021-12-23 10:39:00|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|17815.31|0
1640255960000|2021-12-23 10:39:20|17814.84|17814.84|17814.84|17814.84|17814.84|17814.84|17814.84|17814.84|0
1640256060000|2021-12-23 10:41:00|17815.75|17815.75|17816.25|17816.25|17816.25|17816.25|17815.75|17815.75|0
1640256070000|2021-12-23 10:41:10|17817.88|17817.88|17825.21|17825.21|17826.65|17826.65|17817.88|17817.88|0
1640256110000|2021-12-23 10:41:50|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|17825.67|0
1640256130000|2021-12-23 10:42:10|17825.23|17825.23|17825.23|17825.23|17825.23|17825.23|17825.23|17825.23|0
1640256150000|2021-12-23 10:42:30|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|17823.4|0
1640256170000|2021-12-23 10:42:50|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|17822.95|0
1640256180000|2021-12-23 10:43:00|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|17822.13|0
1640256190000|2021-12-23 10:43:10|17821.67|17821.67|17821.67|17821.67|17821.67|17821.67|17821.67|17821.67|0
1640256230000|2021-12-23 10:43:50|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|0
1640256270000|2021-12-23 10:44:30|17820.91|17820.91|17820.09|17820.09|17820.91|17820.91|17820.09|17820.09|0
1640256300000|2021-12-23 10:45:00|17819.68|17819.68|17819.48|17819.48|17819.68|17819.68|17819.48|17819.48|0
1640256310000|2021-12-23 10:45:10|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|17819.97|0
1640256330000|2021-12-23 10:45:30|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|17820.79|0
1640256370000|2021-12-23 10:46:10|17819.36|17819.36|17819.36|17819.36|17819.36|17819.36|17819.36|17819.36|0
1640256440000|2021-12-23 10:47:20|17818.46|17818.46|17818.46|17818.46|17818.46|17818.46|17818.46|17818.46|0
1640256450000|2021-12-23 10:47:30|17816.58|17816.58|17812.07|17812.07|17816.58|17816.58|17811.25|17811.25|0
1640256460000|2021-12-23 10:47:40|17811.57|17811.57|17804.06|17804.06|17811.57|17811.57|17802.91|17802.91|0
1640256470000|2021-12-23 10:47:50|17803.85|17803.85|17802.18|17802.18|17803.85|17803.85|17802.18|17802.18|0
1640256480000|2021-12-23 10:48:00|17799.43|17799.43|17799.43|17799.43|17799.43|17799.43|17799.43|17799.43|0
1640256510000|2021-12-23 10:48:30|17795.35|17795.35|17795.35|17795.35|17795.35|17795.35|17795.35|17795.35|0
1640256550000|2021-12-23 10:49:10|17795.14|17795.14|17795.14|17795.14|17795.14|17795.14|17795.14|17795.14|0
1640256570000|2021-12-23 10:49:30|17794.69|17794.69|17794.69|17794.69|17794.69|17794.69|17794.69|17794.69|0
1640256600000|2021-12-23 10:50:00|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|0
1640256620000|2021-12-23 10:50:20|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|17792.32|0
1640256650000|2021-12-23 10:50:50|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|17792.73|0
1640256720000|2021-12-23 10:52:00|17793.29|17793.29|17792.71|17792.71|17793.29|17793.29|17792.71|17792.71|0
1640256730000|2021-12-23 10:52:10|17795.29|17795.29|17795.29|17795.29|17795.29|17795.29|17795.29|17795.29|0
1640256780000|2021-12-23 10:53:00|17794.37|17794.37|17794.37|17794.37|17794.37|17794.37|17794.37|17794.37|0
1640256820000|2021-12-23 10:53:40|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|17793.88|0
1640256840000|2021-12-23 10:54:00|17793.42|17793.42|17794.85|17794.85|17794.85|17794.85|17793.42|17793.42|0
1640256910000|2021-12-23 10:55:10|17793.94|17793.94|17792.5|17792.5|17793.94|17793.94|17792.5|17792.5|0
1640256920000|2021-12-23 10:55:20|17789.76|17789.76|17786.57|17786.57|17789.76|17789.76|17784.51|17784.51|0
1640256930000|2021-12-23 10:55:30|17785.65|17785.65|17777.77|17777.77|17785.65|17785.65|17777.77|17777.77|0
1640256940000|2021-12-23 10:55:40|17779.21|17779.21|17779.21|17779.21|17779.21|17779.21|17779.21|17779.21|0
1640256950000|2021-12-23 10:55:50|17778.59|17778.59|17773.28|17773.28|17778.59|17778.59|17773.28|17773.28|0
1640257000000|2021-12-23 10:56:40|17772.37|17772.37|17776.08|17776.08|17776.08|17776.08|17772.37|17772.37|0
1640257030000|2021-12-23 10:57:10|17775.17|17775.17|17775.17|17775.17|17775.17|17775.17|17775.17|17775.17|0
1640257100000|2021-12-23 10:58:20|17774.25|17774.25|17774.25|17774.25|17774.25|17774.25|17774.25|17774.25|0
1640257120000|2021-12-23 10:58:40|17774.75|17774.75|17774.25|17774.25|17774.75|17774.75|17774.25|17774.25|0
1640257140000|2021-12-23 10:59:00|17770.17|17770.17|17770.59|17770.59|17770.59|17770.59|17770.17|17770.17|0
1640257150000|2021-12-23 10:59:10|17771.41|17771.41|17771.41|17771.41|17771.41|17771.41|17771.41|17771.41|0
1640257160000|2021-12-23 10:59:20|17770.5|17770.5|17768.51|17768.51|17770.5|17770.5|17767.7|17767.7|0
1640257170000|2021-12-23 10:59:30|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|17768.31|0
1640257220000|2021-12-23 11:00:20|17765.86|17765.86|17763.51|17763.51|17765.86|17765.86|17763.51|17763.51|0
1640257230000|2021-12-23 11:00:30|17761.68|17761.68|17760.86|17760.86|17761.68|17761.68|17760.86|17760.86|0
1640257320000|2021-12-23 11:02:00|17756.56|17756.56|17757.99|17757.99|17757.99|17757.99|17756.56|17756.56|0
1640257380000|2021-12-23 11:03:00|17755.2|17755.2|17754.39|17754.39|17755.2|17755.2|17753.83|17753.83|0
1640257440000|2021-12-23 11:04:00|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|17753.39|0
1640257460000|2021-12-23 11:04:20|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|17750.57|0
1640257510000|2021-12-23 11:05:10|17749.75|17749.75|17743.85|17743.85|17749.75|17749.75|17743.85|17743.85|0
1640257520000|2021-12-23 11:05:20|17743.36|17743.36|17743.58|17743.58|17743.58|17743.58|17743.36|17743.36|0
1640257530000|2021-12-23 11:05:30|17743.8|17743.8|17741.38|17741.38|17743.8|17743.8|17741.38|17741.38|0
1640257550000|2021-12-23 11:05:50|17740.46|17740.46|17740.46|17740.46|17740.46|17740.46|17740.46|17740.46|0
1640257570000|2021-12-23 11:06:10|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|17741.28|0
1640257580000|2021-12-23 11:06:20|17742.2|17742.2|17742.2|17742.2|17742.2|17742.2|17742.2|17742.2|0
1640257590000|2021-12-23 11:06:30|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|17740.56|0
1640257610000|2021-12-23 11:06:50|17739.44|17739.44|17739.44|17739.44|17739.44|17739.44|17739.44|17739.44|0
1640257630000|2021-12-23 11:07:10|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|17738.89|0
1640257650000|2021-12-23 11:07:30|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|17739.7|0
1640257660000|2021-12-23 11:07:40|17738.88|17738.88|17737.26|17737.26|17739.09|17739.09|17737.26|17737.26|0
1640257700000|2021-12-23 11:08:20|17736.14|17736.14|17736.61|17736.61|17736.61|17736.61|17736.14|17736.14|0
1640257740000|2021-12-23 11:09:00|17736.17|17736.17|17736.17|17736.17|17736.17|17736.17|17736.17|17736.17|0
1640257760000|2021-12-23 11:09:20|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|17737.16|0
1640257820000|2021-12-23 11:10:20|17737.57|17737.57|17737.57|17737.57|17737.57|17737.57|17737.57|17737.57|0
1640257870000|2021-12-23 11:11:10|17739.01|17739.01|17740.44|17740.44|17740.44|17740.44|17739.01|17739.01|0
1640257890000|2021-12-23 11:11:30|17744.22|17744.22|17745.17|17745.17|17745.17|17745.17|17744.22|17744.22|0
1640257900000|2021-12-23 11:11:40|17746.11|17746.11|17749.81|17749.81|17749.81|17749.81|17746.11|17746.11|0
1640257930000|2021-12-23 11:12:10|17751.45|17751.45|17753.09|17753.09|17753.09|17753.09|17751.45|17751.45|0
1640257940000|2021-12-23 11:12:20|17752.62|17752.62|17752.62|17752.62|17752.62|17752.62|17752.62|17752.62|0
1640257950000|2021-12-23 11:12:30|17751.8|17751.8|17753.11|17753.11|17753.11|17753.11|17751.8|17751.8|0
1640257980000|2021-12-23 11:13:00|17752.3|17752.3|17752.3|17752.3|17752.3|17752.3|17752.3|17752.3|0
1640258040000|2021-12-23 11:14:00|17751.18|17751.18|17747.02|17747.02|17751.18|17751.18|17747.02|17747.02|0
1640258050000|2021-12-23 11:14:10|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|17743.34|0
1640258070000|2021-12-23 11:14:30|17741.96|17741.96|17741.96|17741.96|17741.96|17741.96|17741.96|17741.96|0
1640258100000|2021-12-23 11:15:00|17740.85|17740.85|17740.85|17740.85|17740.85|17740.85|17740.85|17740.85|0
1640258110000|2021-12-23 11:15:10|17740.44|17740.44|17741.54|17741.54|17741.54|17741.54|17740.44|17740.44|0
1640258140000|2021-12-23 11:15:40|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|17744.4|0
1640258150000|2021-12-23 11:15:50|17746.04|17746.04|17746.04|17746.04|17746.04|17746.04|17746.04|17746.04|0
1640258160000|2021-12-23 11:16:00|17746.51|17746.51|17746.98|17746.98|17746.98|17746.98|17746.51|17746.51|0
1640258220000|2021-12-23 11:17:00|17746.51|17746.51|17745.63|17745.63|17746.51|17746.51|17745.63|17745.63|0
1640258240000|2021-12-23 11:17:20|17746.45|17746.45|17746.45|17746.45|17746.45|17746.45|17746.45|17746.45|0
1640258250000|2021-12-23 11:17:30|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|17745.54|0
1640258300000|2021-12-23 11:18:20|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|17744.42|0
1640258310000|2021-12-23 11:18:30|17743.86|17743.86|17743.86|17743.86|17743.86|17743.86|17743.86|17743.86|0
1640258330000|2021-12-23 11:18:50|17743.4|17743.4|17742.95|17742.95|17743.4|17743.4|17742.95|17742.95|0
1640258390000|2021-12-23 11:19:50|17742.54|17742.54|17742.54|17742.54|17742.54|17742.54|17742.54|17742.54|0
1640258400000|2021-12-23 11:20:00|17742.74|17742.74|17743.2|17743.2|17743.2|17743.2|17742.74|17742.74|0
1640258430000|2021-12-23 11:20:30|17746.07|17746.07|17746.07|17746.07|17746.07|17746.07|17746.07|17746.07|0
1640258440000|2021-12-23 11:20:40|17745.25|17745.25|17745.25|17745.25|17745.25|17745.25|17745.25|17745.25|0
1640258470000|2021-12-23 11:21:10|17745.86|17745.86|17745.86|17745.86|17745.86|17745.86|17745.86|17745.86|0
1640258480000|2021-12-23 11:21:20|17746.48|17746.48|17746.48|17746.48|17746.48|17746.48|17746.48|17746.48|0
1640258490000|2021-12-23 11:21:30|17745.56|17745.56|17742.3|17742.3|17745.56|17745.56|17742.3|17742.3|0
1640258500000|2021-12-23 11:21:40|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|17740.87|0
1640258510000|2021-12-23 11:21:50|17741.68|17741.68|17741.68|17741.68|17741.68|17741.68|17741.68|17741.68|0
1640258560000|2021-12-23 11:22:40|17744.43|17744.43|17742.6|17742.6|17744.43|17744.43|17742.6|17742.6|0
1640258580000|2021-12-23 11:23:00|17742.15|17742.15|17741.33|17741.33|17742.15|17742.15|17741.33|17741.33|0
1640258590000|2021-12-23 11:23:10|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|17740.88|0
1640258600000|2021-12-23 11:23:20|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|17741.82|0
1640258670000|2021-12-23 11:24:30|17742.73|17742.73|17742.73|17742.73|17742.73|17742.73|17742.73|17742.73|0
1640258680000|2021-12-23 11:24:40|17745.6|17745.6|17747.04|17747.04|17747.04|17747.04|17745.6|17745.6|0
1640258690000|2021-12-23 11:24:50|17747.95|17747.95|17748.87|17748.87|17748.87|17748.87|17747.95|17747.95|0
1640258720000|2021-12-23 11:25:20|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|0
1640258760000|2021-12-23 11:26:00|17749.34|17749.34|17749.34|17749.34|17749.34|17749.34|17749.34|17749.34|0
1640258780000|2021-12-23 11:26:20|17750.28|17750.28|17750.28|17750.28|17750.28|17750.28|17750.28|17750.28|0
1640258800000|2021-12-23 11:26:40|17751.91|17751.91|17751.91|17751.91|17751.91|17751.91|17751.91|17751.91|0
1640258820000|2021-12-23 11:27:00|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|17752.14|0
1640258830000|2021-12-23 11:27:10|17753.81|17753.81|17753.81|17753.81|17753.81|17753.81|17753.81|17753.81|0
1640258840000|2021-12-23 11:27:20|17751.46|17751.46|17750.34|17750.34|17751.46|17751.46|17750.34|17750.34|0
1640258870000|2021-12-23 11:27:50|17750.84|17750.84|17751.65|17751.65|17751.65|17751.65|17750.84|17750.84|0
1640258900000|2021-12-23 11:28:20|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|17751.86|0
1640258910000|2021-12-23 11:28:30|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|17751.45|0
1640258920000|2021-12-23 11:28:40|17750.63|17750.63|17750.63|17750.63|17750.63|17750.63|17750.63|17750.63|0
1640258940000|2021-12-23 11:29:00|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|0
1640258960000|2021-12-23 11:29:20|17751.35|17751.35|17751.35|17751.35|17751.35|17751.35|17751.35|17751.35|0
1640258980000|2021-12-23 11:29:40|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|17750.86|0
1640258990000|2021-12-23 11:29:50|17754.14|17754.14|17763.1|17763.1|17763.1|17763.1|17754.14|17754.14|0
1640259030000|2021-12-23 11:30:30|17761.99|17761.99|17761.99|17761.99|17761.99|17761.99|17761.99|17761.99|0
1640259240000|2021-12-23 11:34:00|17759.12|17759.12|17760.55|17760.55|17760.55|17760.55|17759.12|17759.12|0
1640259270000|2021-12-23 11:34:30|17761.37|17761.37|17761.37|17761.37|17761.37|17761.37|17761.37|17761.37|0
1640259320000|2021-12-23 11:35:20|17760.96|17760.96|17760.96|17760.96|17760.96|17760.96|17760.96|17760.96|0
1640259340000|2021-12-23 11:35:40|17761.78|17761.78|17761.78|17761.78|17761.78|17761.78|17761.78|17761.78|0
1640259360000|2021-12-23 11:36:00|17760.86|17760.86|17760.86|17760.86|17760.86|17760.86|17760.86|17760.86|0
1640259390000|2021-12-23 11:36:30|17760.04|17760.04|17760.04|17760.04|17760.04|17760.04|17760.04|17760.04|0
1640259400000|2021-12-23 11:36:40|17759.23|17759.23|17759.23|17759.23|17759.23|17759.23|17759.23|17759.23|0
1640259420000|2021-12-23 11:37:00|17760.04|17760.04|17762.91|17762.91|17762.91|17762.91|17760.04|17760.04|0
1640259430000|2021-12-23 11:37:10|17762.44|17762.44|17762.44|17762.44|17762.44|17762.44|17762.44|17762.44|0
1640259440000|2021-12-23 11:37:20|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|0
1640259480000|2021-12-23 11:38:00|17761.23|17761.23|17761.23|17761.23|17761.23|17761.23|17761.23|17761.23|0
1640259530000|2021-12-23 11:38:50|17761.64|17761.64|17763.02|17763.02|17763.02|17763.02|17761.64|17761.64|0
1640259560000|2021-12-23 11:39:20|17762.2|17762.2|17762.2|17762.2|17762.2|17762.2|17762.2|17762.2|0
1640259600000|2021-12-23 11:40:00|17761.28|17761.28|17761.28|17761.28|17761.28|17761.28|17761.28|17761.28|0
1640259730000|2021-12-23 11:42:10|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|17761.75|0
1640259770000|2021-12-23 11:42:50|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|17762.16|0
1640259800000|2021-12-23 11:43:20|17761.67|17761.67|17761.67|17761.67|17761.67|17761.67|17761.67|17761.67|0
1640259820000|2021-12-23 11:43:40|17762.49|17762.49|17762.49|17762.49|17762.49|17762.49|17762.49|17762.49|0
1640259860000|2021-12-23 11:44:20|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|0
1640259880000|2021-12-23 11:44:40|17763.92|17763.92|17763.92|17763.92|17763.92|17763.92|17763.92|17763.92|0
1640259890000|2021-12-23 11:44:50|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|17764.91|0
1640259900000|2021-12-23 11:45:00|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|0
1640259960000|2021-12-23 11:46:00|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|17767.26|0
1640260030000|2021-12-23 11:47:10|17766.32|17766.32|17766.32|17766.32|17766.32|17766.32|17766.32|17766.32|0
1640260050000|2021-12-23 11:47:30|17764.69|17764.69|17764.28|17764.28|17764.69|17764.69|17764.28|17764.28|0
1640260080000|2021-12-23 11:48:00|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|17763.8|0
1640260130000|2021-12-23 11:48:50|17762.37|17762.37|17760.48|17760.48|17762.37|17762.37|17760.48|17760.48|0
1640260150000|2021-12-23 11:49:10|17757.73|17757.73|17752.28|17752.28|17758.75|17758.75|17752.28|17752.28|0
1640260180000|2021-12-23 11:49:40|17753.1|17753.1|17752.18|17752.18|17753.1|17753.1|17752.18|17752.18|0
1640260190000|2021-12-23 11:49:50|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|17751.24|0
1640260220000|2021-12-23 11:50:20|17753.98|17753.98|17756.85|17756.85|17756.85|17756.85|17753.98|17753.98|0
1640260250000|2021-12-23 11:50:50|17757.97|17757.97|17767.94|17767.94|17767.94|17767.94|17757.97|17757.97|0
1640260320000|2021-12-23 11:52:00|17771.21|17771.21|17771.21|17771.21|17771.21|17771.21|17771.21|17771.21|0
1640260330000|2021-12-23 11:52:10|17771.71|17771.71|17771.71|17771.71|17771.71|17771.71|17771.71|17771.71|0
1640260400000|2021-12-23 11:53:20|17772.82|17772.82|17773.94|17773.94|17775.05|17775.05|17772.82|17772.82|0
1640260410000|2021-12-23 11:53:30|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|17775.05|0
1640260460000|2021-12-23 11:54:20|17776.69|17776.69|17780.21|17780.21|17780.21|17780.21|17776.69|17776.69|0
1640260530000|2021-12-23 11:55:30|17784.78|17784.78|17788.47|17788.47|17788.47|17788.47|17784.78|17784.78|0
1640260550000|2021-12-23 11:55:50|17788.94|17788.94|17788.94|17788.94|17788.94|17788.94|17788.94|17788.94|0
1640260570000|2021-12-23 11:56:10|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|17790.77|0
1640260590000|2021-12-23 11:56:30|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|0
1640260620000|2021-12-23 11:57:00|17795.47|17795.47|17796.91|17796.91|17796.91|17796.91|17795.47|17795.47|0
1640260630000|2021-12-23 11:57:10|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|17797.85|0
1640260650000|2021-12-23 11:57:30|17798.05|17798.05|17798.26|17798.26|17798.26|17798.26|17798.05|17798.05|0
1640260660000|2021-12-23 11:57:40|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|17797.35|0
1640260730000|2021-12-23 11:58:50|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|17796.53|0
1640260740000|2021-12-23 11:59:00|17795.61|17795.61|17794.7|17794.7|17795.61|17795.61|17794.7|17794.7|0
1640260780000|2021-12-23 11:59:40|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|17793.26|0
1640260800000|2021-12-23 12:00:00|17791.83|17791.83|17790.4|17790.4|17791.83|17791.83|17790.4|17790.4|0
1640260840000|2021-12-23 12:00:40|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|17791.07|0
1640260900000|2021-12-23 12:01:40|17792.9|17792.9|17792.9|17792.9|17792.9|17792.9|17792.9|17792.9|0
1640260910000|2021-12-23 12:01:50|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|17792.42|0
1640260920000|2021-12-23 12:02:00|17791.51|17791.51|17791.51|17791.51|17791.51|17791.51|17791.51|17791.51|0
1640260940000|2021-12-23 12:02:20|17790.84|17790.84|17790.62|17790.62|17790.84|17790.84|17790.62|17790.62|0
1640261040000|2021-12-23 12:04:00|17792.11|17792.11|17795.55|17795.55|17795.76|17795.76|17792.11|17792.11|0
1640261070000|2021-12-23 12:04:30|17796.5|17796.5|17796.5|17796.5|17796.5|17796.5|17796.5|17796.5|0
1640261110000|2021-12-23 12:05:10|17796|17796|17796|17796|17796|17796|17796|17796|0
1640261130000|2021-12-23 12:05:30|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|17796.47|0
1640261180000|2021-12-23 12:06:20|17795.53|17795.53|17794.81|17794.81|17796.44|17796.44|17794.81|17794.81|0
1640261230000|2021-12-23 12:07:10|17796.64|17796.64|17796.64|17796.64|17796.64|17796.64|17796.64|17796.64|0
1640261250000|2021-12-23 12:07:30|17796.08|17796.08|17796.08|17796.08|17796.08|17796.08|17796.08|17796.08|0
1640261360000|2021-12-23 12:09:20|17795.67|17795.67|17795.87|17795.87|17795.87|17795.87|17795.67|17795.67|0
1640261390000|2021-12-23 12:09:50|17796.87|17796.87|17797.36|17797.36|17797.36|17797.36|17796.87|17796.87|0
1640261400000|2021-12-23 12:10:00|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|0
1640261420000|2021-12-23 12:10:20|17796.45|17796.45|17796.45|17796.45|17796.45|17796.45|17796.45|17796.45|0
1640261430000|2021-12-23 12:10:30|17795.54|17795.54|17795.99|17795.99|17795.99|17795.99|17795.54|17795.54|0
1640261470000|2021-12-23 12:11:10|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|17796.81|0
1640261490000|2021-12-23 12:11:30|17797.28|17797.28|17803.3|17803.3|17803.3|17803.3|17797.28|17797.28|0
1640261500000|2021-12-23 12:11:40|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|17804.29|0
1640261540000|2021-12-23 12:12:20|17805.2|17805.2|17805.2|17805.2|17805.2|17805.2|17805.2|17805.2|0
1640261560000|2021-12-23 12:12:40|17806.84|17806.84|17805.93|17805.93|17806.84|17806.84|17805.93|17805.93|0
1640261620000|2021-12-23 12:13:40|17807.04|17807.04|17807.09|17807.09|17807.54|17807.54|17807.04|17807.04|0
1640261650000|2021-12-23 12:14:10|17807.56|17807.56|17807.56|17807.56|17807.56|17807.56|17807.56|17807.56|0
1640261660000|2021-12-23 12:14:20|17808.94|17808.94|17808.94|17808.94|17808.94|17808.94|17808.94|17808.94|0
1640261670000|2021-12-23 12:14:30|17808.48|17808.48|17808.48|17808.48|17808.48|17808.48|17808.48|17808.48|0
1640261680000|2021-12-23 12:14:40|17807.98|17807.98|17807.98|17807.98|17807.98|17807.98|17807.98|17807.98|0
1640261700000|2021-12-23 12:15:00|17808.9|17808.9|17808.9|17808.9|17808.9|17808.9|17808.9|17808.9|0
1640261720000|2021-12-23 12:15:20|17810.53|17810.53|17811.47|17811.47|17811.47|17811.47|17810.53|17810.53|0
1640261730000|2021-12-23 12:15:30|17812.41|17812.41|17811.47|17811.47|17812.41|17812.41|17811.47|17811.47|0
1640261760000|2021-12-23 12:16:00|17813.3|17813.3|17813.3|17813.3|17813.3|17813.3|17813.3|17813.3|0
1640261780000|2021-12-23 12:16:20|17813.97|17813.97|17814.89|17814.89|17814.89|17814.89|17813.97|17813.97|0
1640261790000|2021-12-23 12:16:30|17816|17816|17816|17816|17816|17816|17816|17816|0
1640261840000|2021-12-23 12:17:20|17816.48|17816.48|17817.42|17817.42|17817.42|17817.42|17816.48|17816.48|0
1640261850000|2021-12-23 12:17:30|17817.97|17817.97|17817.97|17817.97|17817.97|17817.97|17817.97|17817.97|0
1640261890000|2021-12-23 12:18:10|17817.06|17817.06|17817.88|17817.88|17817.88|17817.88|17817.06|17817.06|0
1640261930000|2021-12-23 12:18:50|17818.79|17818.79|17817.42|17817.42|17818.79|17818.79|17817.42|17817.42|0
1640261940000|2021-12-23 12:19:00|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|17815.78|0
1640261950000|2021-12-23 12:19:10|17813.9|17813.9|17813.9|17813.9|17813.9|17813.9|17813.9|17813.9|0
1640261980000|2021-12-23 12:19:40|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|17812.27|0
1640261990000|2021-12-23 12:19:50|17811.15|17811.15|17811.15|17811.15|17811.15|17811.15|17811.15|17811.15|0
1640262010000|2021-12-23 12:20:10|17809.66|17809.66|17809.66|17809.66|17809.66|17809.66|17809.66|17809.66|0
1640262050000|2021-12-23 12:20:50|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|17808.23|0
1640262080000|2021-12-23 12:21:20|17809.22|17809.22|17809.22|17809.22|17809.22|17809.22|17809.22|17809.22|0
1640262140000|2021-12-23 12:22:20|17808.72|17808.72|17808.72|17808.72|17808.72|17808.72|17808.72|17808.72|0
1640262160000|2021-12-23 12:22:40|17809.17|17809.17|17809.17|17809.17|17809.17|17809.17|17809.17|17809.17|0
1640262170000|2021-12-23 12:22:50|17808.25|17808.25|17808.25|17808.25|17808.25|17808.25|17808.25|17808.25|0
1640262180000|2021-12-23 12:23:00|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|17810.49|0
1640262260000|2021-12-23 12:24:20|17810.94|17810.94|17811.44|17811.44|17811.44|17811.44|17810.94|17810.94|0
1640262350000|2021-12-23 12:25:50|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|17813.01|0
1640262360000|2021-12-23 12:26:00|17813.21|17813.21|17816.32|17816.32|17816.32|17816.32|17813.21|17813.21|0
1640262370000|2021-12-23 12:26:10|17817.23|17817.23|17817.23|17817.23|17817.23|17817.23|17817.23|17817.23|0
1640262410000|2021-12-23 12:26:50|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|17816.77|0
1640262440000|2021-12-23 12:27:20|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|17821.08|0
1640262520000|2021-12-23 12:28:40|17820.16|17820.16|17820.16|17820.16|17820.16|17820.16|17820.16|17820.16|0
1640262530000|2021-12-23 12:28:50|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|17820.61|0
1640262540000|2021-12-23 12:29:00|17821.17|17821.17|17818.71|17818.71|17821.17|17821.17|17818.71|17818.71|0
1640262550000|2021-12-23 12:29:10|17819.21|17819.21|17819.21|17819.21|17819.21|17819.21|17819.21|17819.21|0
1640262560000|2021-12-23 12:29:20|17818.32|17818.32|17818.32|17818.32|17818.32|17818.32|17818.32|17818.32|0
1640262600000|2021-12-23 12:30:00|17819.13|17819.13|17818.69|17818.69|17819.13|17819.13|17818.22|17818.22|0
1640262610000|2021-12-23 12:30:10|17818.23|17818.23|17818.23|17818.23|17818.23|17818.23|17818.23|17818.23|0
1640262640000|2021-12-23 12:30:40|17818.01|17818.01|17818.01|17818.01|17818.01|17818.01|17818.01|17818.01|0
1640262650000|2021-12-23 12:30:50|17817.56|17817.56|17818.23|17818.23|17818.23|17818.23|17817.56|17817.56|0
1640262710000|2021-12-23 12:31:50|17817.79|17817.79|17817.56|17817.56|17817.79|17817.79|17817.56|17817.56|0
1640262740000|2021-12-23 12:32:20|17818.02|17818.02|17818.69|17818.69|17818.69|17818.69|17818.02|17818.02|0
1640262780000|2021-12-23 12:33:00|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|17817.78|0
1640262800000|2021-12-23 12:33:20|17817.33|17817.33|17817.33|17817.33|17817.33|17817.33|17817.33|17817.33|0
1640262820000|2021-12-23 12:33:40|17816.41|17816.41|17816.41|17816.41|17816.41|17816.41|17816.41|17816.41|0
1640262860000|2021-12-23 12:34:20|17815.74|17815.74|17814.8|17814.8|17815.74|17815.74|17814.8|17814.8|0
1640262870000|2021-12-23 12:34:30|17810.5|17810.5|17810.5|17810.5|17810.5|17810.5|17810.5|17810.5|0
1640262880000|2021-12-23 12:34:40|17809.58|17809.58|17809.58|17809.58|17809.58|17809.58|17809.58|17809.58|0
1640262910000|2021-12-23 12:35:10|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|17809.12|0
1640262930000|2021-12-23 12:35:30|17808.21|17808.21|17808.21|17808.21|17808.21|17808.21|17808.21|17808.21|0
1640262960000|2021-12-23 12:36:00|17807.21|17807.21|17806.3|17806.3|17807.21|17807.21|17806.3|17806.3|0
1640262970000|2021-12-23 12:36:10|17804.67|17804.67|17804.67|17804.67|17804.67|17804.67|17804.67|17804.67|0
1640263010000|2021-12-23 12:36:50|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|17804.44|0
1640263050000|2021-12-23 12:37:30|17804.57|17804.57|17798.23|17798.23|17804.57|17804.57|17797.99|17797.99|0
1640263060000|2021-12-23 12:37:40|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|17799.87|0
1640263090000|2021-12-23 12:38:10|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|17800.33|0
1640263100000|2021-12-23 12:38:20|17799.71|17799.71|17799.5|17799.5|17799.71|17799.71|17799.5|17799.5|0
1640263110000|2021-12-23 12:38:30|17796.76|17796.76|17802.37|17802.37|17802.37|17802.37|17796.76|17796.76|0
1640263120000|2021-12-23 12:38:40|17803.19|17803.19|17803.19|17803.19|17803.19|17803.19|17803.19|17803.19|0
1640263150000|2021-12-23 12:39:10|17802.27|17802.27|17802.73|17802.73|17802.73|17802.73|17802.27|17802.27|0
1640263220000|2021-12-23 12:40:20|17803.19|17803.19|17803.19|17803.19|17803.19|17803.19|17803.19|17803.19|0
1640263230000|2021-12-23 12:40:30|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|17804.62|0
1640263280000|2021-12-23 12:41:20|17805.12|17805.12|17805.12|17805.12|17805.12|17805.12|17805.12|17805.12|0
1640263300000|2021-12-23 12:41:40|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|17805.94|0
1640263370000|2021-12-23 12:42:50|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|17806.86|0
1640263380000|2021-12-23 12:43:00|17808.53|17808.53|17813.18|17813.18|17813.18|17813.18|17808.53|17808.53|0
1640263390000|2021-12-23 12:43:10|17814.61|17814.61|17814.61|17814.61|17814.61|17814.61|17814.61|17814.61|0
1640263400000|2021-12-23 12:43:20|17815.43|17815.43|17815.43|17815.43|17815.43|17815.43|17815.43|17815.43|0
1640263440000|2021-12-23 12:44:00|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|17814.87|0
1640263570000|2021-12-23 12:46:10|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|0
1640263580000|2021-12-23 12:46:20|17816.24|17816.24|17816.24|17816.24|17816.24|17816.24|17816.24|17816.24|0
1640263590000|2021-12-23 12:46:30|17814.41|17814.41|17815.33|17815.33|17815.33|17815.33|17814.41|17814.41|0
1640263660000|2021-12-23 12:47:40|17814.21|17814.21|17814.21|17814.21|17814.21|17814.21|17814.21|17814.21|0
1640263720000|2021-12-23 12:48:40|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|17815.12|0
1640263740000|2021-12-23 12:49:00|17814.31|17814.31|17813.39|17813.39|17814.31|17814.31|17813.39|17813.39|0
1640263780000|2021-12-23 12:49:40|17811.96|17811.96|17811.96|17811.96|17811.96|17811.96|17811.96|17811.96|0
1640263790000|2021-12-23 12:49:50|17811.04|17811.04|17810.58|17810.58|17811.04|17811.04|17810.58|17810.58|0
1640263800000|2021-12-23 12:50:00|17811.03|17811.03|17810.57|17810.57|17811.03|17811.03|17810.57|17810.57|0
1640263820000|2021-12-23 12:50:20|17809.16|17809.16|17809.16|17809.16|17809.16|17809.16|17809.16|17809.16|0
1640263890000|2021-12-23 12:51:30|17808.94|17808.94|17808.94|17808.94|17808.94|17808.94|17808.94|17808.94|0
1640264070000|2021-12-23 12:54:30|17808.47|17808.47|17808.47|17808.47|17808.47|17808.47|17808.47|17808.47|0
1640264160000|2021-12-23 12:56:00|17808|17808|17804.97|17804.97|17808|17808|17804.97|17804.97|0
1640264200000|2021-12-23 12:56:40|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|17804.16|0
1640264250000|2021-12-23 12:57:30|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|17803.24|0
1640264260000|2021-12-23 12:57:40|17802.75|17802.75|17799.78|17799.78|17802.75|17802.75|17799.78|17799.78|0
1640264270000|2021-12-23 12:57:50|17799.99|17799.99|17799.99|17799.99|17799.99|17799.99|17799.99|17799.99|0
1640264390000|2021-12-23 12:59:50|17800.91|17800.91|17803.36|17803.36|17803.36|17803.36|17800.91|17800.91|0
1640264400000|2021-12-23 13:00:00|17802.25|17802.25|17803.19|17803.19|17803.19|17803.19|17802.25|17802.25|0
1640264410000|2021-12-23 13:00:10|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|17803.4|0
1640264460000|2021-12-23 13:01:00|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|0
1640264540000|2021-12-23 13:02:20|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|17805.59|0
1640264640000|2021-12-23 13:04:00|17804.77|17804.77|17804.77|17804.77|17804.77|17804.77|17804.77|17804.77|0
1640264680000|2021-12-23 13:04:40|17805.33|17805.33|17797.53|17797.53|17805.33|17805.33|17797.53|17797.53|0
1640264690000|2021-12-23 13:04:50|17799.35|17799.35|17799.35|17799.35|17799.35|17799.35|17799.35|17799.35|0
1640264700000|2021-12-23 13:05:00|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|17799.13|0
1640264760000|2021-12-23 13:06:00|17800.96|17800.96|17800.86|17800.86|17800.96|17800.96|17800.86|17800.86|0
1640264770000|2021-12-23 13:06:10|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|17801.31|0
1640264780000|2021-12-23 13:06:20|17801.09|17801.09|17801.09|17801.09|17801.09|17801.09|17801.09|17801.09|0
1640264810000|2021-12-23 13:06:50|17800.27|17800.27|17799.35|17799.35|17800.27|17800.27|17799.35|17799.35|0
1640264870000|2021-12-23 13:07:50|17800.17|17800.17|17800.17|17800.17|17800.17|17800.17|17800.17|17800.17|0
1640264940000|2021-12-23 13:09:00|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|17799.26|0
1640264950000|2021-12-23 13:09:10|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|17797.82|0
1640264960000|2021-12-23 13:09:20|17797.01|17797.01|17797.01|17797.01|17797.01|17797.01|17797.01|17797.01|0
1640265070000|2021-12-23 13:11:10|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|17798.76|0
1640265090000|2021-12-23 13:11:30|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|17801.63|0
1640265140000|2021-12-23 13:12:20|17802.53|17802.53|17802.99|17802.99|17802.99|17802.99|17802.53|17802.53|0
1640265180000|2021-12-23 13:13:00|17801.16|17801.16|17799.97|17799.97|17801.16|17801.16|17799.3|17799.3|0
1640265190000|2021-12-23 13:13:10|17800.19|17800.19|17800.19|17800.19|17800.19|17800.19|17800.19|17800.19|0
1640265200000|2021-12-23 13:13:20|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|17801.11|0
1640265230000|2021-12-23 13:13:50|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|17801.33|0
1640265310000|2021-12-23 13:15:10|17800.88|17800.88|17800.66|17800.66|17800.88|17800.88|17800.66|17800.66|0
1640265320000|2021-12-23 13:15:20|17800.44|17800.44|17799.62|17799.62|17800.44|17800.44|17799.62|17799.62|0
1640265330000|2021-12-23 13:15:30|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|0
1640265340000|2021-12-23 13:15:40|17798.58|17798.58|17796.85|17796.85|17798.58|17798.58|17796.85|17796.85|0
1640265360000|2021-12-23 13:16:00|17796.64|17796.64|17794.11|17794.11|17796.64|17796.64|17794.11|17794.11|0
1640265380000|2021-12-23 13:16:20|17795.23|17795.23|17798.87|17798.87|17798.87|17798.87|17795.23|17795.23|0
1640265390000|2021-12-23 13:16:30|17799.31|17799.31|17799.76|17799.76|17799.76|17799.76|17799.31|17799.31|0
1640265410000|2021-12-23 13:16:50|17799.31|17799.31|17801.14|17801.14|17801.14|17801.14|17799.31|17799.31|0
1640265460000|2021-12-23 13:17:40|17803.03|17803.03|17803.03|17803.03|17803.03|17803.03|17803.03|17803.03|0
1640265560000|2021-12-23 13:19:20|17806.3|17806.3|17807.32|17807.32|17807.32|17807.32|17806.3|17806.3|0
1640265620000|2021-12-23 13:20:20|17806.5|17806.5|17806.5|17806.5|17806.5|17806.5|17806.5|17806.5|0
1640265750000|2021-12-23 13:22:30|17807.42|17807.42|17807.42|17807.42|17808.33|17808.33|17807.42|17807.42|0
1640265780000|2021-12-23 13:23:00|17806.86|17806.86|17808.29|17808.29|17808.29|17808.29|17806.86|17806.86|0
1640265800000|2021-12-23 13:23:20|17809.29|17809.29|17808.79|17808.79|17809.29|17809.29|17808.79|17808.79|0
1640265810000|2021-12-23 13:23:30|17809.78|17809.78|17809.78|17809.78|17809.78|17809.78|17809.78|17809.78|0
1640265830000|2021-12-23 13:23:50|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|17808.97|0
1640265920000|2021-12-23 13:25:20|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|17808.05|0
1640265930000|2021-12-23 13:25:30|17807.58|17807.58|17807.58|17807.58|17807.58|17807.58|17807.58|17807.58|0
1640265970000|2021-12-23 13:26:10|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|17809.41|0
1640265980000|2021-12-23 13:26:20|17809.87|17809.87|17809.87|17809.87|17809.87|17809.87|17809.87|17809.87|0
1640265990000|2021-12-23 13:26:30|17810.09|17810.09|17810.09|17810.09|17810.09|17810.09|17810.09|17810.09|0
1640266000000|2021-12-23 13:26:40|17810.54|17810.54|17810.54|17810.54|17810.54|17810.54|17810.54|17810.54|0
1640266180000|2021-12-23 13:29:40|17812.77|17812.77|17815.64|17815.64|17815.64|17815.64|17812.77|17812.77|0
1640266190000|2021-12-23 13:29:50|17816.11|17816.11|17817.73|17817.73|17817.73|17817.73|17816.11|17816.11|0
1640266220000|2021-12-23 13:30:20|17817.26|17817.26|17817.26|17817.26|17817.26|17817.26|17817.26|17817.26|0
1640266250000|2021-12-23 13:30:50|17817.7|17817.7|17817.91|17817.91|17817.91|17817.91|17817.7|17817.7|0
1640266260000|2021-12-23 13:31:00|17818.37|17818.37|17818.37|17818.37|17818.37|17818.37|17818.37|17818.37|0
1640266300000|2021-12-23 13:31:40|17816.93|17816.93|17816.93|17816.93|17816.93|17816.93|17816.93|17816.93|0
1640266330000|2021-12-23 13:32:10|17816.02|17816.02|17814.9|17814.9|17816.02|17816.02|17814.9|17814.9|0
1640266400000|2021-12-23 13:33:20|17814.68|17814.68|17814.23|17814.23|17814.68|17814.68|17814.23|17814.23|0
1640266420000|2021-12-23 13:33:40|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|0
1640266460000|2021-12-23 13:34:20|17813.71|17813.71|17813.71|17813.71|17813.71|17813.71|17813.71|17813.71|0
1640266470000|2021-12-23 13:34:30|17813.25|17813.25|17813.25|17813.25|17813.25|17813.25|17813.03|17813.03|0
1640266490000|2021-12-23 13:34:50|17813.03|17813.03|17811.2|17811.2|17813.03|17813.03|17811.2|17811.2|0
1640266540000|2021-12-23 13:35:40|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|17812.63|0
1640266550000|2021-12-23 13:35:50|17813.45|17813.45|17813.45|17813.45|17813.45|17813.45|17813.45|17813.45|0
1640266570000|2021-12-23 13:36:10|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|17811.82|0
1640266610000|2021-12-23 13:36:50|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|0
1640266630000|2021-12-23 13:37:10|17813.65|17813.65|17813.65|17813.65|17813.65|17813.65|17813.65|17813.65|0
1640266690000|2021-12-23 13:38:10|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|17812.73|0
1640266740000|2021-12-23 13:39:00|17813.19|17813.19|17813.19|17813.19|17813.19|17813.19|17813.19|17813.19|0
1640266780000|2021-12-23 13:39:40|17813.86|17813.86|17813.86|17813.86|17813.86|17813.86|17813.86|17813.86|0
1640266840000|2021-12-23 13:40:40|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|17813.64|0
1640266860000|2021-12-23 13:41:00|17813.86|17813.86|17813.64|17813.64|17813.86|17813.86|17813.64|17813.64|0
1640266880000|2021-12-23 13:41:20|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|17813.08|0
1640266940000|2021-12-23 13:42:20|17812.26|17812.26|17812.26|17812.26|17812.26|17812.26|17811.32|17811.32|0
1640266950000|2021-12-23 13:42:30|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|17811.8|0
1640266980000|2021-12-23 13:43:00|17810.37|17810.37|17810.37|17810.37|17810.37|17810.37|17810.37|17810.37|0
1640267000000|2021-12-23 13:43:20|17809.55|17809.55|17809.55|17809.55|17809.55|17809.55|17809.55|17809.55|0
1640267030000|2021-12-23 13:43:50|17809.34|17809.34|17809.13|17809.13|17809.34|17809.34|17809.13|17809.13|0
1640267060000|2021-12-23 13:44:20|17808.91|17808.91|17808.91|17808.91|17808.91|17808.91|17808.91|17808.91|0
1640267170000|2021-12-23 13:46:10|17811.36|17811.36|17810.55|17810.55|17811.36|17811.36|17810.55|17810.55|0
1640267240000|2021-12-23 13:47:20|17811.66|17811.66|17811.66|17811.66|17811.66|17811.66|17811.66|17811.66|0
1640267320000|2021-12-23 13:48:40|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|17812.11|0
1640267340000|2021-12-23 13:49:00|17815.59|17815.59|17815.59|17815.59|17815.59|17815.59|17815.59|17815.59|0
1640267360000|2021-12-23 13:49:20|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|17816.05|0
1640267380000|2021-12-23 13:49:40|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|17816.46|0
1640267390000|2021-12-23 13:49:50|17816.26|17816.26|17816.26|17816.26|17816.26|17816.26|17816.26|17816.26|0
1640267430000|2021-12-23 13:50:30|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|17815.76|0
1640267480000|2021-12-23 13:51:20|17814.85|17814.85|17815.05|17815.05|17815.05|17815.05|17814.85|17814.85|0
1640267560000|2021-12-23 13:52:40|17814.23|17814.23|17814.23|17814.23|17814.23|17814.23|17814.23|17814.23|0
1640267590000|2021-12-23 13:53:10|17814.03|17814.03|17814.03|17814.03|17814.03|17814.03|17814.03|17814.03|0
1640267600000|2021-12-23 13:53:20|17813.11|17813.11|17812.56|17812.56|17813.11|17813.11|17812.56|17812.56|0
1640267620000|2021-12-23 13:53:40|17811.64|17811.64|17811.64|17811.64|17811.64|17811.64|17811.64|17811.64|0
1640267630000|2021-12-23 13:53:50|17811.86|17811.86|17812.09|17812.09|17812.09|17812.09|17811.86|17811.86|0
1640267640000|2021-12-23 13:54:00|17811.86|17811.86|17811.64|17811.64|17811.86|17811.86|17811.64|17811.64|0
1640267660000|2021-12-23 13:54:20|17811.85|17811.85|17811.85|17811.85|17811.85|17811.85|17811.85|17811.85|0
1640267700000|2021-12-23 13:55:00|17813.28|17813.28|17814.2|17814.2|17814.2|17814.2|17813.28|17813.28|0
1640267710000|2021-12-23 13:55:10|17814.81|17814.81|17815.02|17815.02|17815.02|17815.02|17814.81|17814.81|0
1640267740000|2021-12-23 13:55:40|17815.96|17815.96|17817.39|17817.39|17817.39|17817.39|17815.96|17815.96|0
1640267750000|2021-12-23 13:55:50|17820.5|17820.5|17821.94|17821.94|17821.94|17821.94|17820.5|17820.5|0
1640267760000|2021-12-23 13:56:00|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|17826.68|0
1640267770000|2021-12-23 13:56:10|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|17825.24|0
1640267820000|2021-12-23 13:57:00|17826.68|17826.68|17828.51|17828.51|17828.51|17828.51|17826.68|17826.68|0
1640267850000|2021-12-23 13:57:30|17828.01|17828.01|17828.51|17828.51|17828.51|17828.51|17828.01|17828.01|0
1640267870000|2021-12-23 13:57:50|17829.4|17829.4|17829.4|17829.4|17829.4|17829.4|17829.4|17829.4|0
1640267880000|2021-12-23 13:58:00|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|17831.69|0
1640267890000|2021-12-23 13:58:10|17829.24|17829.24|17830.18|17830.18|17830.18|17830.18|17829.24|17829.24|0
1640267910000|2021-12-23 13:58:30|17828.74|17828.74|17822.65|17822.65|17828.74|17828.74|17822.65|17822.65|0
1640267920000|2021-12-23 13:58:40|17823.12|17823.12|17823.12|17823.12|17823.12|17823.12|17823.12|17823.12|0
1640267940000|2021-12-23 13:59:00|17822.89|17822.89|17820.81|17820.81|17822.89|17822.89|17820.81|17820.81|0
1640268000000|2021-12-23 14:00:00|17819.89|17819.89|17817.64|17817.64|17819.89|17819.89|17817.64|17817.64|0
1640268020000|2021-12-23 14:00:20|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|17817.14|0
1640268030000|2021-12-23 14:00:30|17816.23|17816.23|17811.62|17811.62|17816.23|17816.23|17811.62|17811.62|0
1640268040000|2021-12-23 14:00:40|17810.71|17810.71|17809.29|17809.29|17810.71|17810.71|17809.29|17809.29|0
1640268060000|2021-12-23 14:01:00|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|17809.52|0
1640268070000|2021-12-23 14:01:10|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|17809.31|0
1640268130000|2021-12-23 14:02:10|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|17809.81|0
1640268150000|2021-12-23 14:02:30|17808.99|17808.99|17808.99|17808.99|17808.99|17808.99|17808.99|17808.99|0
1640268160000|2021-12-23 14:02:40|17806.2|17806.2|17797.48|17797.48|17806.2|17806.2|17797.48|17797.48|0
1640268200000|2021-12-23 14:03:20|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|17798.3|0
1640268220000|2021-12-23 14:03:40|17798.77|17798.77|17798.77|17798.77|17798.77|17798.77|17798.77|17798.77|0
1640268230000|2021-12-23 14:03:50|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|17798.31|0
1640268240000|2021-12-23 14:04:00|17798.11|17798.11|17797.9|17797.9|17798.11|17798.11|17797.9|17797.9|0
1640268300000|2021-12-23 14:05:00|17796.06|17796.06|17794.23|17794.23|17796.06|17796.06|17794.23|17794.23|0
1640268310000|2021-12-23 14:05:10|17795.86|17795.86|17796.06|17796.06|17796.06|17796.06|17792.8|17792.8|0
1640268390000|2021-12-23 14:06:30|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|17796.28|0
1640268430000|2021-12-23 14:07:10|17797.92|17797.92|17795.34|17795.34|17797.92|17797.92|17795.34|17795.34|0
1640268460000|2021-12-23 14:07:40|17794.67|17794.67|17794.25|17794.25|17795.36|17795.36|17794.25|17794.25|0
1640268480000|2021-12-23 14:08:00|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|17794.04|0
1640268540000|2021-12-23 14:09:00|17793.83|17793.83|17793.63|17793.63|17793.83|17793.83|17793.63|17793.63|0
1640268550000|2021-12-23 14:09:10|17793.83|17793.83|17793.83|17793.83|17793.83|17793.83|17793.83|17793.83|0
1640268570000|2021-12-23 14:09:30|17792.92|17792.92|17792.92|17792.92|17792.92|17792.92|17792.92|17792.92|0
1640268610000|2021-12-23 14:10:10|17792|17792|17792|17792|17792|17792|17792|17792|0
1640268690000|2021-12-23 14:11:30|17793.83|17793.83|17793.83|17793.83|17793.83|17793.83|17793.83|17793.83|0
1640268760000|2021-12-23 14:12:40|17790.97|17790.97|17790.97|17790.97|17790.97|17790.97|17790.97|17790.97|0
1640268770000|2021-12-23 14:12:50|17790.55|17790.55|17788.92|17788.92|17790.55|17790.55|17788.92|17788.92|0
1640268780000|2021-12-23 14:13:00|17788.47|17788.47|17788.25|17788.25|17788.47|17788.47|17788.25|17788.25|0
1640268790000|2021-12-23 14:13:10|17787.78|17787.78|17784.06|17784.06|17787.78|17787.78|17784.06|17784.06|0
1640268800000|2021-12-23 14:13:20|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|17783.07|0
1640268860000|2021-12-23 14:14:20|17782.45|17782.45|17782.45|17782.45|17782.45|17782.45|17782.45|17782.45|0
1640268870000|2021-12-23 14:14:30|17783.27|17783.27|17783.27|17783.27|17783.27|17783.27|17783.27|17783.27|0
1640268940000|2021-12-23 14:15:40|17782.77|17782.77|17782.77|17782.77|17782.77|17782.77|17782.77|17782.77|0
1640269010000|2021-12-23 14:16:50|17784.21|17784.21|17785.64|17785.64|17785.64|17785.64|17784.21|17784.21|0
1640269020000|2021-12-23 14:17:00|17785.09|17785.09|17783.97|17783.97|17785.09|17785.09|17783.97|17783.97|0
1640269030000|2021-12-23 14:17:10|17783.47|17783.47|17783.47|17783.47|17783.47|17783.47|17783.47|17783.47|0
1640269040000|2021-12-23 14:17:20|17780.6|17780.6|17779.23|17779.23|17780.6|17780.6|17779.23|17779.23|0
1640269050000|2021-12-23 14:17:30|17780.17|17780.17|17780.17|17780.17|17780.17|17780.17|17780.17|17780.17|0
1640269060000|2021-12-23 14:17:40|17779.36|17779.36|17780.17|17780.17|17780.17|17780.17|17779.36|17779.36|0
1640269130000|2021-12-23 14:18:50|17781.61|17781.61|17781.61|17781.61|17781.61|17781.61|17781.61|17781.61|0
1640269170000|2021-12-23 14:19:30|17780.17|17780.17|17780.17|17780.17|17780.17|17780.17|17780.17|17780.17|0
1640269180000|2021-12-23 14:19:40|17782.11|17782.11|17784.21|17784.21|17784.21|17784.21|17782.11|17782.11|0
1640269190000|2021-12-23 14:19:50|17783.75|17783.75|17783.75|17783.75|17783.75|17783.75|17783.75|17783.75|0
1640269200000|2021-12-23 14:20:00|17782.93|17782.93|17783.49|17783.49|17783.49|17783.49|17782.93|17782.93|0
1640269220000|2021-12-23 14:20:20|17787.28|17787.28|17789.85|17789.85|17789.85|17789.85|17787.28|17787.28|0
1640269250000|2021-12-23 14:20:50|17788.94|17788.94|17788.94|17788.94|17788.94|17788.94|17788.94|17788.94|0
1640269260000|2021-12-23 14:21:00|17789.75|17789.75|17790.31|17790.31|17790.31|17790.31|17789.75|17789.75|0
1640269290000|2021-12-23 14:21:30|17791.13|17791.13|17791.13|17791.13|17791.13|17791.13|17791.13|17791.13|0
1640269300000|2021-12-23 14:21:40|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|17790.68|0
1640269320000|2021-12-23 14:22:00|17790.46|17790.46|17789.9|17789.9|17790.46|17790.46|17789.9|17789.9|0
1640269340000|2021-12-23 14:22:20|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|17788.47|0
1640269360000|2021-12-23 14:22:40|17789.28|17789.28|17789.28|17789.28|17789.28|17789.28|17789.28|17789.28|0
1640269390000|2021-12-23 14:23:10|17788.47|17788.47|17788.88|17788.88|17788.88|17788.88|17788.47|17788.47|0
1640269400000|2021-12-23 14:23:20|17788.06|17788.06|17788.06|17788.06|17788.06|17788.06|17788.06|17788.06|0
1640269440000|2021-12-23 14:24:00|17788.88|17788.88|17790.51|17790.51|17790.51|17790.51|17788.88|17788.88|0
1640269450000|2021-12-23 14:24:10|17791.63|17791.63|17791.63|17791.63|17791.63|17791.63|17791.63|17791.63|0
1640269470000|2021-12-23 14:24:30|17790.81|17790.81|17791.73|17791.73|17791.73|17791.73|17790.81|17790.81|0
1640269480000|2021-12-23 14:24:40|17792.34|17792.34|17792.84|17792.84|17793.34|17793.34|17792.34|17792.34|0
1640269500000|2021-12-23 14:25:00|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|17792.02|0
1640269530000|2021-12-23 14:25:30|17792.94|17792.94|17792.94|17792.94|17792.94|17792.94|17792.94|17792.94|0
1640269550000|2021-12-23 14:25:50|17793.4|17793.4|17793.4|17793.4|17793.4|17793.4|17793.4|17793.4|0
1640269560000|2021-12-23 14:26:00|17793.17|17793.17|17789.49|17789.49|17793.17|17793.17|17789.49|17789.49|0
1640269570000|2021-12-23 14:26:10|17789.93|17789.93|17788.03|17788.03|17789.93|17789.93|17788.03|17788.03|0
1640269590000|2021-12-23 14:26:30|17786.39|17786.39|17786.39|17786.39|17786.39|17786.39|17786.39|17786.39|0
1640269600000|2021-12-23 14:26:40|17787.31|17787.31|17788.22|17788.22|17788.22|17788.22|17787.31|17787.31|0
1640269620000|2021-12-23 14:27:00|17788.86|17788.86|17791.7|17791.7|17791.7|17791.7|17788.86|17788.86|0
1640269640000|2021-12-23 14:27:20|17790.78|17790.78|17790.78|17790.78|17790.78|17790.78|17790.78|17790.78|0
1640269670000|2021-12-23 14:27:50|17791.23|17791.23|17791.23|17791.23|17791.23|17791.23|17791.23|17791.23|0
1640269710000|2021-12-23 14:28:30|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|17792.14|0
1640269750000|2021-12-23 14:29:10|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|17793.78|0
1640269770000|2021-12-23 14:29:30|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|17793.56|0
1640269780000|2021-12-23 14:29:40|17792.56|17792.56|17792.56|17792.56|17792.56|17792.56|17792.56|17792.56|0
1640269800000|2021-12-23 14:30:00|17793.06|17793.06|17793.06|17793.06|17793.06|17793.06|17793.06|17793.06|0
1640269810000|2021-12-23 14:30:10|17794|17794|17794.35|17794.35|17794.47|17794.47|17793.53|17793.53|0
1640269820000|2021-12-23 14:30:20|17795.16|17795.16|17797.52|17797.52|17797.52|17797.52|17795.16|17795.16|0
1640269850000|2021-12-23 14:30:50|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|17799.15|0
1640269860000|2021-12-23 14:31:00|17799.37|17799.37|17793.14|17793.14|17799.37|17799.37|17793.14|17793.14|0
1640269870000|2021-12-23 14:31:10|17792.92|17792.92|17793.61|17793.61|17793.61|17793.61|17791.98|17791.98|0
1640269880000|2021-12-23 14:31:20|17792.62|17792.62|17792.62|17792.62|17792.62|17792.62|17792.62|17792.62|0
1640269890000|2021-12-23 14:31:30|17793.09|17793.09|17793.09|17793.09|17793.09|17793.09|17793.09|17793.09|0
1640269900000|2021-12-23 14:31:40|17793.9|17793.9|17797.4|17797.4|17797.4|17797.4|17793.9|17793.9|0
1640269920000|2021-12-23 14:32:00|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|17796.58|0
1640269950000|2021-12-23 14:32:30|17795.46|17795.46|17791.4|17791.4|17795.46|17795.46|17791.4|17791.4|0
1640269970000|2021-12-23 14:32:50|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|17792.22|0
1640269980000|2021-12-23 14:33:00|17790.76|17790.76|17789.49|17789.49|17790.76|17790.76|17789.49|17789.49|0
1640269990000|2021-12-23 14:33:10|17789.99|17789.99|17789.99|17789.99|17789.99|17789.99|17789.99|17789.99|0
1640270050000|2021-12-23 14:34:10|17790.8|17790.8|17790.8|17790.8|17790.8|17790.8|17790.8|17790.8|0
1640270090000|2021-12-23 14:34:50|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|17791.62|0
1640270100000|2021-12-23 14:35:00|17794.49|17794.49|17794.49|17794.49|17794.49|17794.49|17794.49|17794.49|0
1640270130000|2021-12-23 14:35:30|17795.4|17795.4|17795.4|17795.4|17795.4|17795.4|17793.97|17793.97|0
1640270140000|2021-12-23 14:35:40|17794.49|17794.49|17794.53|17794.53|17794.99|17794.99|17794.49|17794.49|0
1640270160000|2021-12-23 14:36:00|17795.96|17795.96|17796.88|17796.88|17796.88|17796.88|17795.96|17795.96|0
1640270170000|2021-12-23 14:36:10|17796.06|17796.06|17796.06|17796.06|17796.06|17796.06|17796.06|17796.06|0
1640270180000|2021-12-23 14:36:20|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|17794.62|0
1640270190000|2021-12-23 14:36:30|17792.89|17792.89|17791.95|17791.95|17792.89|17792.89|17791.95|17791.95|0
1640270200000|2021-12-23 14:36:40|17789.72|17789.72|17789.53|17789.53|17789.72|17789.72|17788.85|17788.85|0
1640270220000|2021-12-23 14:37:00|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|17789.3|0
1640270250000|2021-12-23 14:37:30|17788.75|17788.75|17789.3|17789.3|17789.3|17789.3|17788.75|17788.75|0
1640270260000|2021-12-23 14:37:40|17788.19|17788.19|17788.19|17788.19|17788.19|17788.19|17788.19|17788.19|0
1640270270000|2021-12-23 14:37:50|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|17787.37|0
1640270280000|2021-12-23 14:38:00|17788.19|17788.19|17788.19|17788.19|17788.19|17788.19|17788.19|17788.19|0
1640270290000|2021-12-23 14:38:10|17789.86|17789.86|17790.27|17790.27|17790.27|17790.27|17789.86|17789.86|0
1640270300000|2021-12-23 14:38:20|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|17789.81|0
1640270310000|2021-12-23 14:38:30|17791.25|17791.25|17790.8|17790.8|17791.25|17791.25|17790.8|17790.8|0
1640270380000|2021-12-23 14:39:40|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|17790.33|0
1640270390000|2021-12-23 14:39:50|17789.42|17789.42|17788.6|17788.6|17789.42|17789.42|17788.6|17788.6|0
1640270400000|2021-12-23 14:40:00|17789.07|17789.07|17783.95|17783.95|17789.07|17789.07|17783.95|17783.95|0
1640270410000|2021-12-23 14:40:10|17783.73|17783.73|17782.82|17782.82|17783.73|17783.73|17782.82|17782.82|0
1640270420000|2021-12-23 14:40:20|17783.27|17783.27|17783.27|17783.27|17783.27|17783.27|17783.27|17783.27|0
1640270450000|2021-12-23 14:40:50|17782.46|17782.46|17782.46|17782.46|17782.46|17782.46|17782.46|17782.46|0
1640270480000|2021-12-23 14:41:20|17781.96|17781.96|17779.09|17779.09|17781.96|17781.96|17779.09|17779.09|0
1640270490000|2021-12-23 14:41:30|17778.27|17778.27|17775.24|17775.24|17778.27|17778.27|17775.24|17775.24|0
1640270500000|2021-12-23 14:41:40|17775.45|17775.45|17776.44|17776.44|17776.44|17776.44|17775.45|17775.45|0
1640270520000|2021-12-23 14:42:00|17777|17777|17777.92|17777.92|17777.92|17777.92|17777|17777|0
1640270530000|2021-12-23 14:42:10|17780.17|17780.17|17782.42|17782.42|17782.42|17782.42|17780.17|17780.17|0
1640270540000|2021-12-23 14:42:20|17782.98|17782.98|17785.77|17785.77|17785.77|17785.77|17781.86|17781.86|0
1640270550000|2021-12-23 14:42:30|17786.68|17786.68|17786.68|17786.68|17786.68|17786.68|17786.68|17786.68|0
1640270570000|2021-12-23 14:42:50|17786.22|17786.22|17785.18|17785.18|17786.22|17786.22|17785.18|17785.18|0
1640270590000|2021-12-23 14:43:10|17784.06|17784.06|17784.41|17784.41|17784.88|17784.88|17784.06|17784.06|0
1640270610000|2021-12-23 14:43:30|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|17782.55|0
1640270620000|2021-12-23 14:43:40|17781.64|17781.64|17781.64|17781.64|17781.64|17781.64|17781.64|17781.64|0
1640270630000|2021-12-23 14:43:50|17781.86|17781.86|17781.86|17781.86|17781.86|17781.86|17781.86|17781.86|0
1640270690000|2021-12-23 14:44:50|17782.68|17782.68|17782.68|17782.68|17782.68|17782.68|17782.68|17782.68|0
1640270700000|2021-12-23 14:45:00|17779.81|17779.81|17779.81|17779.81|17779.81|17779.81|17779.81|17779.81|0
1640270710000|2021-12-23 14:45:10|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|17779.25|0
1640270720000|2021-12-23 14:45:20|17777.82|17777.82|17777.82|17777.82|17777.82|17777.82|17777.82|17777.82|0
1640270730000|2021-12-23 14:45:30|17775.93|17775.93|17773.17|17773.17|17775.93|17775.93|17773.17|17773.17|0
1640270740000|2021-12-23 14:45:40|17772.72|17772.72|17772.72|17772.72|17772.72|17772.72|17772.72|17772.72|0
1640270750000|2021-12-23 14:45:50|17772.26|17772.26|17770.18|17770.18|17772.26|17772.26|17770.18|17770.18|0
1640270780000|2021-12-23 14:46:20|17771.61|17771.61|17771.61|17771.61|17771.61|17771.61|17771.61|17771.61|0
1640270810000|2021-12-23 14:46:50|17771.83|17771.83|17771.83|17771.83|17771.83|17771.83|17771.83|17771.83|0
1640270830000|2021-12-23 14:47:10|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|17773.25|0
1640270850000|2021-12-23 14:47:30|17774.06|17774.06|17774.06|17774.06|17774.06|17774.06|17774.06|17774.06|0
1640270860000|2021-12-23 14:47:40|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|17774.98|0
1640270870000|2021-12-23 14:47:50|17776.1|17776.1|17776.1|17776.1|17776.1|17776.1|17776.1|17776.1|0
1640270880000|2021-12-23 14:48:00|17775.6|17775.6|17774.68|17774.68|17775.6|17775.6|17774.68|17774.68|0
1640270890000|2021-12-23 14:48:10|17773.87|17773.87|17768.14|17768.14|17773.87|17773.87|17768.14|17768.14|0
1640270900000|2021-12-23 14:48:20|17767.67|17767.67|17757.58|17757.58|17767.67|17767.67|17757.43|17757.43|0
1640270920000|2021-12-23 14:48:40|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|17758.49|0
1640270930000|2021-12-23 14:48:50|17760.13|17760.13|17758.49|17758.49|17760.13|17760.13|17758.49|17758.49|0
1640270940000|2021-12-23 14:49:00|17759.31|17759.31|17759.31|17759.31|17759.31|17759.31|17758.49|17758.49|0
1640270950000|2021-12-23 14:49:10|17758.49|17758.49|17760.13|17760.13|17760.13|17760.13|17758.49|17758.49|0
1640270990000|2021-12-23 14:49:50|17760.94|17760.94|17760.94|17760.94|17760.94|17760.94|17760.94|17760.94|0
1640271000000|2021-12-23 14:50:00|17760.03|17760.03|17760.03|17760.03|17760.03|17760.03|17760.03|17760.03|0
1640271010000|2021-12-23 14:50:10|17760.23|17760.23|17760.23|17760.23|17760.23|17760.23|17760.23|17760.23|0
1640271020000|2021-12-23 14:50:20|17761.05|17761.05|17761.75|17761.75|17761.75|17761.75|17761.05|17761.05|0
1640271030000|2021-12-23 14:50:30|17762.31|17762.31|17764.25|17764.25|17764.25|17764.25|17762.31|17762.31|0
1640271040000|2021-12-23 14:50:40|17763.75|17763.75|17764.25|17764.25|17764.25|17764.25|17763.75|17763.75|0
1640271080000|2021-12-23 14:51:20|17763.33|17763.33|17761.66|17761.66|17763.33|17763.33|17761.66|17761.66|0
1640271100000|2021-12-23 14:51:40|17761.83|17761.83|17761.83|17761.83|17761.83|17761.83|17761.83|17761.83|0
1640271110000|2021-12-23 14:51:50|17762.65|17762.65|17762.65|17762.65|17762.65|17762.65|17762.65|17762.65|0
1640271140000|2021-12-23 14:52:20|17763.56|17763.56|17763.56|17763.56|17763.56|17763.56|17763.56|17763.56|0
1640271150000|2021-12-23 14:52:30|17761.93|17761.93|17761.93|17761.93|17761.93|17761.93|17761.93|17761.93|0
1640271170000|2021-12-23 14:52:50|17761.01|17761.01|17761.01|17761.01|17761.01|17761.01|17759.58|17759.58|0
1640271180000|2021-12-23 14:53:00|17762.45|17762.45|17765.27|17765.27|17765.27|17765.27|17762.45|17762.45|0
1640271190000|2021-12-23 14:53:10|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|17765.74|0
1640271200000|2021-12-23 14:53:20|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|17766.56|0
1640271210000|2021-12-23 14:53:30|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|17767.37|0
1640271220000|2021-12-23 14:53:40|17767.83|17767.83|17768.29|17768.29|17768.29|17768.29|17767.83|17767.83|0
1640271240000|2021-12-23 14:54:00|17768.79|17768.79|17768.79|17768.79|17768.79|17768.79|17768.79|17768.79|0
1640271250000|2021-12-23 14:54:10|17767.35|17767.35|17767.35|17767.35|17767.35|17767.35|17767.35|17767.35|0
1640271260000|2021-12-23 14:54:20|17767.91|17767.91|17767.91|17767.91|17767.91|17767.91|17767.91|17767.91|0
1640271280000|2021-12-23 14:54:40|17767.09|17767.09|17766.48|17766.48|17767.09|17767.09|17766.48|17766.48|0
1640271290000|2021-12-23 14:54:50|17767.39|17767.39|17767.39|17767.39|17767.39|17767.39|17767.39|17767.39|0
1640271340000|2021-12-23 14:55:40|17766.98|17766.98|17767.42|17767.42|17767.89|17767.89|17766.98|17766.98|0
1640271350000|2021-12-23 14:55:50|17767.89|17767.89|17767.89|17767.89|17767.89|17767.89|17767.89|17767.89|0
1640271360000|2021-12-23 14:56:00|17768.35|17768.35|17768.81|17768.81|17768.81|17768.81|17768.35|17768.35|0
1640271400000|2021-12-23 14:56:40|17769.63|17769.63|17769.63|17769.63|17769.63|17769.63|17769.63|17769.63|0
1640271460000|2021-12-23 14:57:40|17769.17|17769.17|17769.17|17769.17|17769.17|17769.17|17769.17|17769.17|0
1640271480000|2021-12-23 14:58:00|17769.37|17769.37|17770.05|17770.05|17770.05|17770.05|17769.37|17769.37|0
1640271490000|2021-12-23 14:58:10|17771.48|17771.48|17772.91|17772.91|17772.91|17772.91|17771.48|17771.48|0
1640271510000|2021-12-23 14:58:30|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|17770.05|0
1640271570000|2021-12-23 14:59:30|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|17769.57|0
1640271580000|2021-12-23 14:59:40|17768.76|17768.76|17769.2|17769.2|17769.2|17769.2|17768.76|17768.76|0
1640271590000|2021-12-23 14:59:50|17768.75|17768.75|17768.29|17768.29|17768.75|17768.75|17768.29|17768.29|0
1640271600000|2021-12-23 15:00:00|17768.85|17768.85|17768.43|17768.43|17768.85|17768.85|17768.43|17768.43|0
1640271610000|2021-12-23 15:00:10|17767|17767|17763.34|17763.34|17767|17767|17763.34|17763.34|0
1640271620000|2021-12-23 15:00:20|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|17765.79|0
1640271630000|2021-12-23 15:00:30|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|17768.66|0
1640271640000|2021-12-23 15:00:40|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|17767.75|0
1640271650000|2021-12-23 15:00:50|17766.93|17766.93|17766.93|17766.93|17766.93|17766.93|17766.93|17766.93|0
1640271660000|2021-12-23 15:01:00|17766.04|17766.04|17766.04|17766.04|17766.04|17766.04|17766.04|17766.04|0
1640271680000|2021-12-23 15:01:20|17767.45|17767.45|17767.45|17767.45|17767.45|17767.45|17767.45|17767.45|0
1640271700000|2021-12-23 15:01:40|17766.98|17766.98|17766.98|17766.98|17766.98|17766.98|17766.98|17766.98|0
1640271720000|2021-12-23 15:02:00|17765.49|17765.49|17765.49|17765.49|17765.49|17765.49|17765.49|17765.49|0
1640271730000|2021-12-23 15:02:10|17766.4|17766.4|17766.4|17766.4|17766.4|17766.4|17766.4|17766.4|0
1640271740000|2021-12-23 15:02:20|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|17764.77|0
1640271770000|2021-12-23 15:02:50|17763.95|17763.95|17763.95|17763.95|17763.95|17763.95|17763.95|17763.95|0
1640271780000|2021-12-23 15:03:00|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|17764.16|0
1640271790000|2021-12-23 15:03:10|17764.98|17764.98|17764.98|17764.98|17764.98|17764.98|17764.98|17764.98|0
1640271800000|2021-12-23 15:03:20|17763.86|17763.86|17763.86|17763.86|17763.86|17763.86|17763.86|17763.86|0
1640271870000|2021-12-23 15:04:30|17764.33|17764.33|17764.33|17764.33|17764.33|17764.33|17764.33|17764.33|0
1640271880000|2021-12-23 15:04:40|17761.46|17761.46|17762.38|17762.38|17762.38|17762.38|17761.46|17761.46|0
1640271890000|2021-12-23 15:04:50|17761.46|17761.46|17761.46|17761.46|17761.46|17761.46|17761.46|17761.46|0
1640271900000|2021-12-23 15:05:00|17762.41|17762.41|17766.14|17766.14|17766.14|17766.14|17762.36|17762.36|0
1640271920000|2021-12-23 15:05:20|17765.58|17765.58|17767.94|17767.94|17767.94|17767.94|17765.58|17765.58|0
1640271950000|2021-12-23 15:05:50|17768.85|17768.85|17767.94|17767.94|17768.85|17768.85|17767.94|17767.94|0
1640271960000|2021-12-23 15:06:00|17767.12|17767.12|17768.11|17768.11|17768.11|17768.11|17767.12|17767.12|0
1640271980000|2021-12-23 15:06:20|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|0
1640272000000|2021-12-23 15:06:40|17769.98|17769.98|17769.98|17769.98|17769.98|17769.98|17769.98|17769.98|0
1640272010000|2021-12-23 15:06:50|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|0
1640272030000|2021-12-23 15:07:10|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|0
1640272060000|2021-12-23 15:07:40|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|17770.44|0
1640272080000|2021-12-23 15:08:00|17770.22|17770.22|17775.99|17775.99|17775.99|17775.99|17770.22|17770.22|0
1640272100000|2021-12-23 15:08:20|17775.17|17775.17|17775.17|17775.17|17775.17|17775.17|17775.17|17775.17|0
1640272110000|2021-12-23 15:08:30|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|17774.61|0
1640272140000|2021-12-23 15:09:00|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|17775.61|0
1640272210000|2021-12-23 15:10:10|17777.43|17777.43|17778.25|17778.25|17778.25|17778.25|17777.43|17777.43|0
1640272350000|2021-12-23 15:12:30|17779.07|17779.07|17778.25|17778.25|17779.07|17779.07|17778.25|17778.25|0
1640272400000|2021-12-23 15:13:20|17779.69|17779.69|17779.17|17779.17|17781.06|17781.06|17779.17|17779.17|0
1640272450000|2021-12-23 15:14:10|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|17780.6|0
1640272460000|2021-12-23 15:14:20|17781.1|17781.1|17781.1|17781.1|17782.53|17782.53|17781.1|17781.1|0
1640272470000|2021-12-23 15:14:30|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|17779.66|0
1640272500000|2021-12-23 15:15:00|17779.17|17779.17|17778.35|17778.35|17779.17|17779.17|17778.35|17778.35|0
1640272510000|2021-12-23 15:15:10|17776.72|17776.72|17778.35|17778.35|17778.35|17778.35|17776.72|17776.72|0
1640272520000|2021-12-23 15:15:20|17779.17|17779.17|17779.99|17779.99|17779.99|17779.99|17779.17|17779.17|0
1640272530000|2021-12-23 15:15:30|17780.8|17780.8|17780.8|17780.8|17780.8|17780.8|17780.8|17780.8|0
1640272540000|2021-12-23 15:15:40|17778.97|17778.97|17781.3|17781.3|17781.3|17781.3|17778.97|17778.97|0
1640272550000|2021-12-23 15:15:50|17782.97|17782.97|17782.97|17782.97|17782.97|17782.97|17782.97|17782.97|0
1640272590000|2021-12-23 15:16:30|17783.2|17783.2|17783.2|17783.2|17783.2|17783.2|17783.2|17783.2|0
1640272610000|2021-12-23 15:16:50|17784.01|17784.01|17784.46|17784.46|17784.46|17784.46|17784.01|17784.01|0
1640272620000|2021-12-23 15:17:00|17785.87|17785.87|17785.87|17785.87|17785.87|17785.87|17785.87|17785.87|0
1640272650000|2021-12-23 15:17:30|17786.79|17786.79|17785.97|17785.97|17786.79|17786.79|17785.97|17785.97|0
1640272660000|2021-12-23 15:17:40|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1640272670000|2021-12-23 15:17:50|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|17785.74|0
1640272680000|2021-12-23 15:18:00|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|17785.51|0
1640272690000|2021-12-23 15:18:10|17785.04|17785.04|17785.04|17785.04|17785.04|17785.04|17785.04|17785.04|0
1640272730000|2021-12-23 15:18:50|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|17784.82|0
1640272750000|2021-12-23 15:19:10|17783.9|17783.9|17783.9|17783.9|17783.9|17783.9|17783.09|17783.09|0
1640272790000|2021-12-23 15:19:50|17782.99|17782.99|17782.99|17782.99|17782.99|17782.99|17782.99|17782.99|0
1640272810000|2021-12-23 15:20:10|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|17781.58|0
1640272820000|2021-12-23 15:20:20|17782.05|17782.05|17779.4|17779.4|17782.05|17782.05|17779.3|17779.3|0
1640272840000|2021-12-23 15:20:40|17780.32|17780.32|17780.32|17780.32|17780.32|17780.32|17780.32|17780.32|0
1640272850000|2021-12-23 15:20:50|17780.09|17780.09|17780.69|17780.69|17780.69|17780.69|17779.87|17779.87|0
1640272870000|2021-12-23 15:21:10|17779.25|17779.25|17780.69|17780.69|17780.69|17780.69|17779.25|17779.25|0
1640272890000|2021-12-23 15:21:30|17779.87|17779.87|17775.81|17775.81|17779.87|17779.87|17775.81|17775.81|0
1640272900000|2021-12-23 15:21:40|17774.37|17774.37|17774.37|17774.37|17774.37|17774.37|17774.37|17774.37|0
1640272930000|2021-12-23 15:22:10|17773.96|17773.96|17773.26|17773.26|17773.96|17773.96|17773.26|17773.26|0
1640272950000|2021-12-23 15:22:30|17773.76|17773.76|17773.76|17773.76|17773.76|17773.76|17773.76|17773.76|0
1640272960000|2021-12-23 15:22:40|17773.3|17773.3|17772.4|17772.4|17773.3|17773.3|17772.4|17772.4|0
1640272970000|2021-12-23 15:22:50|17771.95|17771.95|17768.2|17768.2|17771.95|17771.95|17768.2|17768.2|0
1640272980000|2021-12-23 15:23:00|17767.28|17767.28|17767.28|17767.28|17767.28|17767.28|17767.28|17767.28|0
1640273000000|2021-12-23 15:23:20|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|17765.85|0
1640273030000|2021-12-23 15:23:50|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|0
1640273050000|2021-12-23 15:24:10|17762.9|17762.9|17762.9|17762.9|17763.71|17763.71|17762.9|17762.9|0
1640273060000|2021-12-23 15:24:20|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|0
1640273090000|2021-12-23 15:24:50|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|17762.8|0
1640273100000|2021-12-23 15:25:00|17761.68|17761.68|17761.68|17761.68|17761.68|17761.68|17761.68|17761.68|0
1640273130000|2021-12-23 15:25:30|17762.6|17762.6|17760.96|17760.96|17762.6|17762.6|17760.96|17760.96|0
1640273150000|2021-12-23 15:25:50|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|17760.15|0
1640273170000|2021-12-23 15:26:10|17760.96|17760.96|17760.96|17760.96|17760.96|17760.96|17760.96|17760.96|0
1640273180000|2021-12-23 15:26:20|17760.47|17760.47|17760.47|17760.47|17760.47|17760.47|17760.47|17760.47|0
1640273190000|2021-12-23 15:26:30|17761.02|17761.02|17761.02|17761.02|17761.02|17761.02|17761.02|17761.02|0
1640273200000|2021-12-23 15:26:40|17762.14|17762.14|17762.14|17762.14|17762.14|17762.14|17762.14|17762.14|0
1640273250000|2021-12-23 15:27:30|17763.06|17763.06|17763.06|17763.06|17763.06|17763.06|17763.06|17763.06|0
1640273260000|2021-12-23 15:27:40|17762.14|17762.14|17762.14|17762.14|17762.14|17762.14|17762.14|17762.14|0
1640273300000|2021-12-23 15:28:20|17763.08|17763.08|17763.08|17763.08|17763.08|17763.08|17763.08|17763.08|0
1640273330000|2021-12-23 15:28:50|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|17762.86|0
1640273350000|2021-12-23 15:29:10|17761.94|17761.94|17761.94|17761.94|17761.94|17761.94|17761.94|17761.94|0
1640273360000|2021-12-23 15:29:20|17761.13|17761.13|17759.23|17759.23|17761.13|17761.13|17759.23|17759.23|0
1640273370000|2021-12-23 15:29:30|17758.77|17758.77|17758.31|17758.31|17758.77|17758.77|17758.31|17758.31|0
1640273380000|2021-12-23 15:29:40|17757.82|17757.82|17756.29|17756.29|17757.82|17757.82|17756.29|17756.29|0
1640273390000|2021-12-23 15:29:50|17756.84|17756.84|17755|17755|17756.84|17756.84|17755|17755|0
1640273400000|2021-12-23 15:30:00|17754.51|17754.51|17754.51|17754.51|17754.51|17754.51|17754.01|17754.01|0
1640273410000|2021-12-23 15:30:10|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|17751.64|0
1640273440000|2021-12-23 15:30:40|17750.72|17750.72|17750.72|17750.72|17750.72|17750.72|17750.72|17750.72|0
1640273450000|2021-12-23 15:30:50|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|17748.37|0
1640273460000|2021-12-23 15:31:00|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|17747.45|0
1640273510000|2021-12-23 15:31:50|17749.09|17749.09|17749.09|17749.09|17749.09|17749.09|17749.09|17749.09|0
1640273530000|2021-12-23 15:32:10|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|17748.17|0
1640273540000|2021-12-23 15:32:20|17748.99|17748.99|17748.99|17748.99|17748.99|17748.99|17748.99|17748.99|0
1640273550000|2021-12-23 15:32:30|17749.46|17749.46|17749.69|17749.69|17749.69|17749.69|17749.46|17749.46|0
1640273570000|2021-12-23 15:32:50|17750.5|17750.5|17750.5|17750.5|17750.5|17750.5|17750.5|17750.5|0
1640273580000|2021-12-23 15:33:00|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|17750.03|0
1640273590000|2021-12-23 15:33:10|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|17750.49|0
1640273600000|2021-12-23 15:33:20|17751.05|17751.05|17752.91|17752.91|17752.91|17752.91|17751.05|17751.05|0
1640273610000|2021-12-23 15:33:30|17751.47|17751.47|17751.7|17751.7|17751.7|17751.7|17751.47|17751.47|0
1640273640000|2021-12-23 15:34:00|17751.47|17751.47|17751.47|17751.47|17751.47|17751.47|17751.47|17751.47|0
1640273650000|2021-12-23 15:34:10|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|17751.94|0
1640273660000|2021-12-23 15:34:20|17752.17|17752.17|17752.17|17752.17|17752.17|17752.17|17752.17|17752.17|0
1640273680000|2021-12-23 15:34:40|17751.25|17751.25|17750.22|17750.22|17751.25|17751.25|17750.22|17750.22|0
1640273710000|2021-12-23 15:35:10|17749.67|17749.67|17748.76|17748.76|17749.67|17749.67|17748.76|17748.76|0
1640273750000|2021-12-23 15:35:50|17747.33|17747.33|17747.53|17747.53|17747.53|17747.53|17747.33|17747.33|0
1640273790000|2021-12-23 15:36:30|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|17747.04|0
1640273840000|2021-12-23 15:37:20|17748.47|17748.47|17751.22|17751.22|17751.22|17751.22|17748.47|17748.47|0
1640273850000|2021-12-23 15:37:30|17751.72|17751.72|17751.22|17751.22|17751.72|17751.72|17751.22|17751.22|0
1640273940000|2021-12-23 15:39:00|17752.04|17752.04|17760.22|17760.22|17760.22|17760.22|17752.04|17752.04|0
1640273960000|2021-12-23 15:39:20|17760.78|17760.78|17760.78|17760.78|17760.78|17760.78|17760.78|17760.78|0
1640273970000|2021-12-23 15:39:30|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|17761.6|0
1640273980000|2021-12-23 15:39:40|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|17762.01|0
1640274010000|2021-12-23 15:40:10|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|0
1640274050000|2021-12-23 15:40:50|17763.02|17763.02|17763.02|17763.02|17763.02|17763.02|17763.02|17763.02|0
1640274090000|2021-12-23 15:41:30|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|17763.84|0
1640274100000|2021-12-23 15:41:40|17766.71|17766.71|17766.71|17766.71|17766.71|17766.71|17766.71|17766.71|0
1640274110000|2021-12-23 15:41:50|17766.93|17766.93|17766.93|17766.93|17766.93|17766.93|17766.93|17766.93|0
1640274140000|2021-12-23 15:42:20|17769.38|17769.38|17767.75|17767.75|17769.38|17769.38|17767.75|17767.75|0
1640274170000|2021-12-23 15:42:50|17767.19|17767.19|17767.19|17767.19|17767.19|17767.19|17767.19|17767.19|0
1640274180000|2021-12-23 15:43:00|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|17767.41|0
1640274200000|2021-12-23 15:43:20|17766.5|17766.5|17766.5|17766.5|17766.5|17766.5|17766.5|17766.5|0
1640274210000|2021-12-23 15:43:30|17767.17|17767.17|17767.17|17767.17|17767.17|17767.17|17767.17|17767.17|0
1640274240000|2021-12-23 15:44:00|17765.53|17765.53|17765.31|17765.31|17765.53|17765.53|17765.31|17765.31|0
1640274250000|2021-12-23 15:44:10|17766.13|17766.13|17766.13|17766.13|17766.13|17766.13|17766.13|17766.13|0
1640274270000|2021-12-23 15:44:30|17765.46|17765.46|17764.54|17764.54|17765.46|17765.46|17764.54|17764.54|0
1640274280000|2021-12-23 15:44:40|17764.09|17764.09|17764.71|17764.71|17764.71|17764.71|17764.09|17764.09|0
1640274300000|2021-12-23 15:45:00|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|17763.28|0
1640274340000|2021-12-23 15:45:40|17760.98|17760.98|17760.98|17760.98|17760.98|17760.98|17760.98|17760.98|0
1640274380000|2021-12-23 15:46:20|17760.16|17760.16|17761.59|17761.59|17761.59|17761.59|17760.16|17760.16|0
1640274390000|2021-12-23 15:46:30|17762.51|17762.51|17762.51|17762.51|17762.51|17762.51|17762.51|17762.51|0
1640274400000|2021-12-23 15:46:40|17760.83|17760.83|17761.31|17761.31|17761.31|17761.31|17760.83|17760.83|0
1640274520000|2021-12-23 15:48:40|17761.86|17761.86|17762.36|17762.36|17762.36|17762.36|17761.86|17761.86|0
1640274570000|2021-12-23 15:49:30|17762.83|17762.83|17762.83|17762.83|17762.83|17762.83|17762.83|17762.83|0
1640274590000|2021-12-23 15:49:50|17761.92|17761.92|17761.92|17761.92|17761.92|17761.92|17761.92|17761.92|0
1640274600000|2021-12-23 15:50:00|17760.28|17760.28|17759.79|17759.79|17760.28|17760.28|17758.85|17758.85|0
1640274610000|2021-12-23 15:50:10|17760.7|17760.7|17760.7|17760.7|17760.7|17760.7|17760.7|17760.7|0
1640274630000|2021-12-23 15:50:30|17759.29|17759.29|17759.29|17759.29|17759.29|17759.29|17759.29|17759.29|0
1640274660000|2021-12-23 15:51:00|17757.66|17757.66|17757.66|17757.66|17757.66|17757.66|17757.66|17757.66|0
1640274670000|2021-12-23 15:51:10|17760.11|17760.11|17760.11|17760.11|17760.11|17760.11|17760.11|17760.11|0
1640274680000|2021-12-23 15:51:20|17760.56|17760.56|17760.56|17760.56|17760.56|17760.56|17760.56|17760.56|0
1640274710000|2021-12-23 15:51:50|17760.78|17760.78|17760.78|17760.78|17760.78|17760.78|17760.78|17760.78|0
1640274730000|2021-12-23 15:52:10|17759.84|17759.84|17759.84|17759.84|17759.84|17759.84|17759.84|17759.84|0
1640274750000|2021-12-23 15:52:30|17759.61|17759.61|17759.61|17759.61|17759.61|17759.61|17759.61|17759.61|0
1640274760000|2021-12-23 15:52:40|17759.41|17759.41|17759.41|17759.41|17759.41|17759.41|17759.41|17759.41|0
1640274770000|2021-12-23 15:52:50|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|17757.03|0
1640274790000|2021-12-23 15:53:10|17757.5|17757.5|17757.5|17757.5|17757.5|17757.5|17757.5|17757.5|0
1640274840000|2021-12-23 15:54:00|17756.59|17756.59|17758.94|17758.94|17758.94|17758.94|17756.59|17756.59|0
1640274870000|2021-12-23 15:54:30|17759.85|17759.85|17760.07|17760.07|17760.07|17760.07|17759.85|17759.85|0
1640274880000|2021-12-23 15:54:40|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|17760.57|0
1640274910000|2021-12-23 15:55:10|17761.49|17761.49|17761.49|17761.49|17761.49|17761.49|17761.49|17761.49|0
1640274920000|2021-12-23 15:55:20|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|17759.85|0
1640274960000|2021-12-23 15:56:00|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|17758.42|0
1640275030000|2021-12-23 15:57:10|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|17758.62|0
1640275060000|2021-12-23 15:57:40|17758.13|17758.13|17757.68|17757.68|17758.13|17758.13|17757.68|17757.68|0
1640275080000|2021-12-23 15:58:00|17756.76|17756.76|17757.74|17757.74|17757.74|17757.74|17755.19|17755.19|0
1640275130000|2021-12-23 15:58:50|17756.3|17756.3|17755.75|17755.75|17756.3|17756.3|17755.75|17755.75|0
1640275170000|2021-12-23 15:59:30|17756.2|17756.2|17757.84|17757.84|17757.84|17757.84|17756.2|17756.2|0
1640275190000|2021-12-23 15:59:50|17757.34|17757.34|17756.85|17756.85|17757.34|17757.34|17756.85|17756.85|0
1640275200000|2021-12-23 16:00:00|17756.39|17756.39|17755.77|17755.77|17756.39|17756.39|17755.77|17755.77|0
1640275210000|2021-12-23 16:00:10|17756.18|17756.18|17756.39|17756.39|17756.39|17756.39|17756.18|17756.18|0
1640275280000|2021-12-23 16:01:20|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|17756.85|0
1640275350000|2021-12-23 16:02:30|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|17755.02|0
1640275370000|2021-12-23 16:02:50|17757.44|17757.44|17757.67|17757.67|17757.67|17757.67|17757.44|17757.44|0
1640275380000|2021-12-23 16:03:00|17758.58|17758.58|17760.91|17760.91|17760.91|17760.91|17758.58|17758.58|0
1640275390000|2021-12-23 16:03:10|17761.82|17761.82|17762.29|17762.29|17762.29|17762.29|17761.82|17761.82|0
1640275400000|2021-12-23 16:03:20|17760.66|17760.66|17761.57|17761.57|17761.57|17761.57|17760.66|17760.66|0
1640275410000|2021-12-23 16:03:30|17762.39|17762.39|17762.39|17762.39|17762.39|17762.39|17762.39|17762.39|0
1640275420000|2021-12-23 16:03:40|17763.88|17763.88|17764.7|17764.7|17764.7|17764.7|17763.88|17763.88|0
1640275500000|2021-12-23 16:05:00|17765.17|17765.17|17767.42|17767.42|17767.42|17767.42|17765.17|17765.17|0
1640275510000|2021-12-23 16:05:10|17768.34|17768.34|17768.34|17768.34|17768.34|17768.34|17768.34|17768.34|0
1640275550000|2021-12-23 16:05:50|17768.79|17768.79|17769.71|17769.71|17769.71|17769.71|17768.79|17768.79|0
1640275560000|2021-12-23 16:06:00|17770.7|17770.7|17772.14|17772.14|17772.14|17772.14|17770.7|17770.7|0
1640275650000|2021-12-23 16:07:30|17772.7|17772.7|17773.81|17773.81|17773.81|17773.81|17772.7|17772.7|0
1640275670000|2021-12-23 16:07:50|17774.27|17774.27|17774.27|17774.27|17774.27|17774.27|17774.27|17774.27|0
1640275680000|2021-12-23 16:08:00|17772.44|17772.44|17772.44|17772.44|17772.44|17772.44|17772.44|17772.44|0
1640275690000|2021-12-23 16:08:10|17773.35|17773.35|17774.27|17774.27|17774.27|17774.27|17773.35|17773.35|0
1640275750000|2021-12-23 16:09:10|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|17773.35|0
1640275770000|2021-12-23 16:09:30|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|17774.3|0
1640275780000|2021-12-23 16:09:40|17772.86|17772.86|17771.19|17771.19|17772.86|17772.86|17771.19|17771.19|0
1640275810000|2021-12-23 16:10:10|17771.65|17771.65|17771.65|17771.65|17771.65|17771.65|17771.65|17771.65|0
1640275850000|2021-12-23 16:10:50|17772.1|17772.1|17771.19|17771.19|17772.1|17772.1|17771.19|17771.19|0
1640275880000|2021-12-23 16:11:20|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|17772.1|0
1640275920000|2021-12-23 16:12:00|17772.72|17772.72|17772.52|17772.52|17772.72|17772.72|17772.52|17772.52|0
1640275930000|2021-12-23 16:12:10|17769.72|17769.72|17768.72|17768.72|17769.72|17769.72|17768.17|17768.17|0
1640275940000|2021-12-23 16:12:20|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|17768.52|0
1640275970000|2021-12-23 16:12:50|17768.02|17768.02|17768.02|17768.02|17768.02|17768.02|17768.02|17768.02|0
1640276000000|2021-12-23 16:13:20|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|17767.46|0
1640276010000|2021-12-23 16:13:30|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|17766.65|0
1640276020000|2021-12-23 16:13:40|17767.46|17767.46|17767.05|17767.05|17767.46|17767.46|17767.05|17767.05|0
1640276050000|2021-12-23 16:14:10|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|17765.42|0
1640276090000|2021-12-23 16:14:50|17766.33|17766.33|17766.33|17766.33|17766.33|17766.33|17766.33|17766.33|0
1640276110000|2021-12-23 16:15:10|17766.83|17766.83|17766.83|17766.83|17766.83|17766.83|17766.83|17766.83|0
1640276140000|2021-12-23 16:15:40|17768.46|17768.46|17768.64|17768.64|17768.64|17768.64|17767.65|17767.65|0
1640276170000|2021-12-23 16:16:10|17769.1|17769.1|17770.01|17770.01|17770.01|17770.01|17769.1|17769.1|0
1640276180000|2021-12-23 16:16:20|17770.42|17770.42|17770.42|17770.42|17770.42|17770.42|17770.42|17770.42|0
1640276190000|2021-12-23 16:16:30|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|17770.94|0
1640276230000|2021-12-23 16:17:10|17770.03|17770.03|17770.03|17770.03|17770.03|17770.03|17770.03|17770.03|0
1640276250000|2021-12-23 16:17:30|17771.14|17771.14|17771.14|17771.14|17771.14|17771.14|17771.14|17771.14|0
1640276310000|2021-12-23 16:18:30|17771.96|17771.96|17771.14|17771.14|17771.96|17771.96|17771.14|17771.14|0
1640276320000|2021-12-23 16:18:40|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|17770.65|0
1640276340000|2021-12-23 16:19:00|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|17769.53|0
1640276350000|2021-12-23 16:19:10|17769.07|17769.07|17769.07|17769.07|17769.07|17769.07|17769.07|17769.07|0
1640276360000|2021-12-23 16:19:20|17768.85|17768.85|17768.85|17768.85|17768.85|17768.85|17768.85|17768.85|0
1640276400000|2021-12-23 16:20:00|17768.63|17768.63|17768.16|17768.16|17768.63|17768.63|17768.16|17768.16|0
1640276420000|2021-12-23 16:20:20|17768.65|17768.65|17768.65|17768.65|17768.65|17768.65|17768.65|17768.65|0
1640276450000|2021-12-23 16:20:50|17767.74|17767.74|17768.3|17768.3|17768.3|17768.3|17767.74|17767.74|0
1640276460000|2021-12-23 16:21:00|17767.74|17767.74|17767.74|17767.74|17768.3|17768.3|17767.74|17767.74|0
1640276470000|2021-12-23 16:21:10|17767.18|17767.18|17766.19|17766.19|17767.18|17767.18|17765.75|17765.75|0
1640276480000|2021-12-23 16:21:20|17764.36|17764.36|17764.36|17764.36|17764.36|17764.36|17764.36|17764.36|0
1640276490000|2021-12-23 16:21:30|17762.93|17762.93|17762.93|17762.93|17762.93|17762.93|17762.93|17762.93|0
1640276500000|2021-12-23 16:21:40|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|17762.47|0
1640276510000|2021-12-23 16:21:50|17761.36|17761.36|17759.53|17759.53|17761.36|17761.36|17759.53|17759.53|0
1640276520000|2021-12-23 16:22:00|17759.07|17759.07|17759.07|17759.07|17759.07|17759.07|17759.07|17759.07|0
1640276530000|2021-12-23 16:22:10|17760.5|17760.5|17760.01|17760.01|17760.5|17760.5|17760.01|17760.01|0
1640276540000|2021-12-23 16:22:20|17759.59|17759.59|17758.98|17758.98|17759.59|17759.59|17758.48|17758.48|0
1640276560000|2021-12-23 16:22:40|17759.01|17759.01|17761.51|17761.51|17761.51|17761.51|17759.01|17759.01|0
1640276570000|2021-12-23 16:22:50|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|17761.98|0
1640276580000|2021-12-23 16:23:00|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|17762.89|0
1640276590000|2021-12-23 16:23:10|17763.45|17763.45|17763.91|17763.91|17763.91|17763.91|17763.45|17763.45|0
1640276640000|2021-12-23 16:24:00|17765.34|17765.34|17766.16|17766.16|17766.16|17766.16|17765.34|17765.34|0
1640276650000|2021-12-23 16:24:10|17766.66|17766.66|17765.84|17765.84|17766.66|17766.66|17765.84|17765.84|0
1640276660000|2021-12-23 16:24:20|17765.28|17765.28|17765.28|17765.28|17765.28|17765.28|17765.28|17765.28|0
1640276680000|2021-12-23 16:24:40|17763.85|17763.85|17763.85|17763.85|17763.85|17763.85|17763.85|17763.85|0
1640276690000|2021-12-23 16:24:50|17764.32|17764.32|17764.32|17764.32|17764.32|17764.32|17764.32|17764.32|0
1640276700000|2021-12-23 16:25:00|17763.86|17763.86|17764.33|17764.33|17764.33|17764.33|17763.86|17763.86|0
1640276710000|2021-12-23 16:25:10|17765.76|17765.76|17763.41|17763.41|17765.76|17765.76|17763.41|17763.41|0
1640276720000|2021-12-23 16:25:20|17763.97|17763.97|17763.39|17763.39|17764.44|17764.44|17763.39|17763.39|0
1640276730000|2021-12-23 16:25:30|17762.92|17762.92|17762.92|17762.92|17762.92|17762.92|17762.92|17762.92|0
1640276740000|2021-12-23 16:25:40|17763.74|17763.74|17762.92|17762.92|17763.74|17763.74|17762.92|17762.92|0
1640276750000|2021-12-23 16:25:50|17763.48|17763.48|17764.94|17764.94|17764.94|17764.94|17763.48|17763.48|0
1640276760000|2021-12-23 16:26:00|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|17765.35|0
1640276780000|2021-12-23 16:26:20|17763.92|17763.92|17763.92|17763.92|17763.92|17763.92|17763.92|17763.92|0
1640276790000|2021-12-23 16:26:30|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|17764.73|0
1640276800000|2021-12-23 16:26:40|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|17764.96|0
1640276810000|2021-12-23 16:26:50|17766.79|17766.79|17771.89|17771.89|17771.89|17771.89|17766.79|17766.79|0
1640276820000|2021-12-23 16:27:00|17772.3|17772.3|17772.8|17772.8|17772.8|17772.8|17772.3|17772.3|0
1640276830000|2021-12-23 16:27:10|17772.57|17772.57|17772|17772|17773.49|17773.49|17772|17772|0
1640276840000|2021-12-23 16:27:20|17770.88|17770.88|17770.46|17770.46|17771.38|17771.38|17770.46|17770.46|0
1640276850000|2021-12-23 16:27:30|17771.9|17771.9|17773.87|17773.87|17773.87|17773.87|17771.9|17771.9|0
1640276860000|2021-12-23 16:27:40|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|17774.32|0
1640276870000|2021-12-23 16:27:50|17775.61|17775.61|17775.95|17775.95|17775.95|17775.95|17775.13|17775.13|0
1640276890000|2021-12-23 16:28:10|17773.5|17773.5|17773.5|17773.5|17773.5|17773.5|17773.5|17773.5|0
1640276900000|2021-12-23 16:28:20|17771.74|17771.74|17770.77|17770.77|17771.74|17771.74|17770.77|17770.77|0
1640276920000|2021-12-23 16:28:40|17769.34|17769.34|17769.34|17769.34|17769.34|17769.34|17769.34|17769.34|0
1640276940000|2021-12-23 16:29:00|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|17768.78|0
1640276950000|2021-12-23 16:29:10|17768.28|17768.28|17769.78|17769.78|17769.78|17769.78|17766.55|17766.55|0
1640276960000|2021-12-23 16:29:20|17771.21|17771.21|17771.21|17771.21|17771.21|17771.21|17771.21|17771.21|0
1640276970000|2021-12-23 16:29:30|17772.21|17772.21|17772.89|17772.89|17773.76|17773.76|17771.71|17771.71|0
1640276980000|2021-12-23 16:29:40|17771.97|17771.97|17770.78|17770.78|17772.76|17772.76|17770.24|17770.24|0
1640276990000|2021-12-23 16:29:50|17771.69|17771.69|17774.04|17774.04|17774.13|17774.13|17770.32|17770.32|0
1640333700000|2021-12-24 08:15:00|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|17825.17|0
1640333730000|2021-12-24 08:15:30|17825.98|17825.98|17825.98|17825.98|17825.98|17825.98|17825.98|17825.98|0
1640333750000|2021-12-24 08:15:50|17828.44|17828.44|17827.62|17827.62|17828.44|17828.44|17827.62|17827.62|0
1640333810000|2021-12-24 08:16:50|17830.49|17830.49|17825.37|17825.37|17830.49|17830.49|17825.37|17825.37|0
1640333820000|2021-12-24 08:17:00|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|17828.71|0
1640333850000|2021-12-24 08:17:30|17827.77|17827.77|17827.77|17827.77|17827.77|17827.77|17827.77|17827.77|0
1640333860000|2021-12-24 08:17:40|17827.21|17827.21|17829.96|17829.96|17830.87|17830.87|17827.21|17827.21|0
1640333870000|2021-12-24 08:17:50|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|17831.07|0
1640333880000|2021-12-24 08:18:00|17832.75|17832.75|17834.42|17834.42|17834.42|17834.42|17832.75|17832.75|0
1640333900000|2021-12-24 08:18:20|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|0
1640333910000|2021-12-24 08:18:30|17829.6|17829.6|17830.51|17830.51|17830.51|17830.51|17829.6|17829.6|0
1640334000000|2021-12-24 08:20:00|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|17829.08|0
1640334090000|2021-12-24 08:21:30|17826.34|17826.34|17826.34|17826.34|17826.34|17826.34|17826.34|17826.34|0
1640334130000|2021-12-24 08:22:10|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|17824.45|0
1640334170000|2021-12-24 08:22:50|17827.19|17827.19|17828.11|17828.11|17828.11|17828.11|17827.19|17827.19|0
1640334180000|2021-12-24 08:23:00|17836.72|17836.72|17836.72|17836.72|17836.72|17836.72|17836.72|17836.72|0
1640334270000|2021-12-24 08:24:30|17831.81|17831.81|17830.99|17830.99|17831.81|17831.81|17830.99|17830.99|0
1640334320000|2021-12-24 08:25:20|17831.2|17831.2|17831.2|17831.2|17831.2|17831.2|17831.2|17831.2|0
1640334340000|2021-12-24 08:25:40|17830.99|17830.99|17830.79|17830.79|17830.99|17830.99|17830.79|17830.79|0
1640334400000|2021-12-24 08:26:40|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|17829.35|0
1640334480000|2021-12-24 08:28:00|17829.91|17829.91|17832.36|17832.36|17832.36|17832.36|17829.91|17829.91|0
1640334490000|2021-12-24 08:28:10|17833.18|17833.18|17833.18|17833.18|17833.18|17833.18|17833.18|17833.18|0
1640334540000|2021-12-24 08:29:00|17837.48|17837.48|17837.48|17837.48|17837.48|17837.48|17837.48|17837.48|0
1640334570000|2021-12-24 08:29:30|17834.21|17834.21|17834.21|17834.21|17834.21|17834.21|17834.21|17834.21|0
1640334670000|2021-12-24 08:31:10|17832.78|17832.78|17827.86|17827.86|17832.78|17832.78|17827.86|17827.86|0
1640334690000|2021-12-24 08:31:30|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|17829.5|0
1640334700000|2021-12-24 08:31:40|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|17828.68|0
1640334850000|2021-12-24 08:34:10|17830.11|17830.11|17830.11|17830.11|17830.11|17830.11|17830.11|17830.11|0
1640334880000|2021-12-24 08:34:40|17829.17|17829.17|17827.74|17827.74|17829.17|17829.17|17827.74|17827.74|0
1640334910000|2021-12-24 08:35:10|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|17826.36|0
1640334920000|2021-12-24 08:35:20|17825.9|17825.9|17824.99|17824.99|17825.9|17825.9|17824.99|17824.99|0
1640334940000|2021-12-24 08:35:40|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|17818.29|0
1640334950000|2021-12-24 08:35:50|17821.28|17821.28|17821.77|17821.77|17823.76|17823.76|17821.28|17821.28|0
1640334970000|2021-12-24 08:36:10|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|17823.41|0
1640335130000|2021-12-24 08:38:50|17825.64|17825.64|17825.64|17825.64|17825.64|17825.64|17825.64|17825.64|0
1640335150000|2021-12-24 08:39:10|17823.19|17823.19|17823.19|17823.19|17823.19|17823.19|17823.19|17823.19|0
1640335200000|2021-12-24 08:40:00|17824.68|17824.68|17824.68|17824.68|17824.68|17824.68|17824.68|17824.68|0
1640335280000|2021-12-24 08:41:20|17826.31|17826.31|17826.31|17826.31|17826.31|17826.31|17826.31|17826.31|0
1640335360000|2021-12-24 08:42:40|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|17825.4|0
1640335420000|2021-12-24 08:43:40|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|0
1640335490000|2021-12-24 08:44:50|17827.33|17827.33|17827.33|17827.33|17827.33|17827.33|17827.33|17827.33|0
1640335520000|2021-12-24 08:45:20|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|17826.42|0
1640335570000|2021-12-24 08:46:10|17825.92|17825.92|17824.93|17824.93|17825.92|17825.92|17824.93|17824.93|0
1640335590000|2021-12-24 08:46:30|17825.74|17825.74|17824.31|17824.31|17825.74|17825.74|17824.31|17824.31|0
1640335630000|2021-12-24 08:47:10|17823.69|17823.69|17823.69|17823.69|17823.69|17823.69|17823.69|17823.69|0
1640335730000|2021-12-24 08:48:50|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|17822.26|0
1640335750000|2021-12-24 08:49:10|17820.82|17820.82|17815.03|17815.03|17820.82|17820.82|17815.03|17815.03|0
1640335890000|2021-12-24 08:51:30|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|17812.8|0
1640335940000|2021-12-24 08:52:20|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|17811.89|0
1640336000000|2021-12-24 08:53:20|17809.02|17809.02|17808.61|17808.61|17809.02|17809.02|17808.61|17808.61|0
1640336170000|2021-12-24 08:56:10|17806.15|17806.15|17801.58|17801.58|17806.15|17806.15|17801.58|17801.58|0
1640336210000|2021-12-24 08:56:50|17798.71|17798.71|17798.71|17798.71|17798.71|17798.71|17798.71|17798.71|0
1640336300000|2021-12-24 08:58:20|17798.92|17798.92|17798|17798|17798.92|17798.92|17798|17798|0
1640336330000|2021-12-24 08:58:50|17799.38|17799.38|17799.38|17799.38|17799.38|17799.38|17799.38|17799.38|0
1640336420000|2021-12-24 09:00:20|17803.12|17803.12|17817.88|17817.88|17817.88|17817.88|17803.12|17803.12|0
1640336430000|2021-12-24 09:00:30|17820.62|17820.62|17820.62|17820.62|17820.62|17820.62|17820.62|17820.62|0
1640336550000|2021-12-24 09:02:30|17824.28|17824.28|17824.28|17824.28|17824.28|17824.28|17824.28|17824.28|0
1640336560000|2021-12-24 09:02:40|17824.69|17824.69|17824.69|17824.69|17824.69|17824.69|17824.69|17824.69|0
1640336640000|2021-12-24 09:04:00|17823.87|17823.87|17824.69|17824.69|17824.69|17824.69|17823.87|17823.87|0
1640336680000|2021-12-24 09:04:40|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|17825.31|0
1640336700000|2021-12-24 09:05:00|17824.9|17824.9|17824.9|17824.9|17824.9|17824.9|17824.9|17824.9|0
1640336740000|2021-12-24 09:05:40|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|17824.08|0
1640336810000|2021-12-24 09:06:50|17823.52|17823.52|17825.35|17825.35|17825.35|17825.35|17823.52|17823.52|0
1640336820000|2021-12-24 09:07:00|17826.47|17826.47|17828.1|17828.1|17828.1|17828.1|17826.47|17826.47|0
1640336880000|2021-12-24 09:08:00|17832.61|17832.61|17838.02|17838.02|17838.02|17838.02|17832.61|17832.61|0
1640336900000|2021-12-24 09:08:20|17836.39|17836.39|17837.21|17837.21|17837.21|17837.21|17836.39|17836.39|0
1640336940000|2021-12-24 09:09:00|17839.09|17839.09|17842.75|17842.75|17842.75|17842.75|17839.09|17839.09|0
1640337020000|2021-12-24 09:10:20|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|17841.81|0
1640337070000|2021-12-24 09:11:10|17844.67|17844.67|17843.24|17843.24|17844.67|17844.67|17843.24|17843.24|0
1640337100000|2021-12-24 09:11:40|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|17842.42|0
1640337130000|2021-12-24 09:12:10|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|17841.51|0
1640337140000|2021-12-24 09:12:20|17838.74|17838.74|17831.11|17831.11|17838.74|17838.74|17831.11|17831.11|0
1640337150000|2021-12-24 09:12:30|17832.55|17832.55|17832.55|17832.55|17832.55|17832.55|17832.55|17832.55|0
1640337320000|2021-12-24 09:15:20|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|0
1640337480000|2021-12-24 09:18:00|17831.93|17831.93|17831.73|17831.73|17831.93|17831.93|17831.73|17831.73|0
1640337550000|2021-12-24 09:19:10|17828.38|17828.38|17832.95|17832.95|17832.95|17832.95|17828.38|17828.38|0
1640337590000|2021-12-24 09:19:50|17831.32|17831.32|17832.75|17832.75|17832.75|17832.75|17831.32|17831.32|0
1640337740000|2021-12-24 09:22:20|17834.39|17834.39|17836.73|17836.73|17837.04|17837.04|17834.39|17834.39|0
1640337790000|2021-12-24 09:23:10|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|0
1640337800000|2021-12-24 09:23:20|17839.48|17839.48|17837.65|17837.65|17839.48|17839.48|17837.65|17837.65|0
1640337870000|2021-12-24 09:24:30|17841.31|17841.31|17841.31|17841.31|17841.31|17841.31|17841.31|17841.31|0
1640337880000|2021-12-24 09:24:40|17839.48|17839.48|17839.48|17839.48|17839.48|17839.48|17839.48|17839.48|0
1640337910000|2021-12-24 09:25:10|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|17840.39|0
1640337990000|2021-12-24 09:26:30|17837.39|17837.39|17831.2|17831.2|17837.39|17837.39|17831.2|17831.2|0
1640338030000|2021-12-24 09:27:10|17832.31|17832.31|17832.31|17832.31|17832.31|17832.31|17832.31|17832.31|0
1640338210000|2021-12-24 09:30:10|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|17830.49|0
1640338290000|2021-12-24 09:31:30|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|0
1640338510000|2021-12-24 09:35:10|17829.83|17829.83|17830.74|17830.74|17830.74|17830.74|17829.83|17829.83|0
1640338530000|2021-12-24 09:35:30|17830.54|17830.54|17830.54|17830.54|17830.54|17830.54|17830.54|17830.54|0
1640338580000|2021-12-24 09:36:20|17828.86|17828.86|17830.54|17830.54|17830.54|17830.54|17828.86|17828.86|0
1640338600000|2021-12-24 09:36:40|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|17831.74|0
1640338610000|2021-12-24 09:36:50|17828.99|17828.99|17828.99|17828.99|17828.99|17828.99|17828.99|17828.99|0
1640338650000|2021-12-24 09:37:30|17826.12|17826.12|17828.99|17828.99|17828.99|17828.99|17826.12|17826.12|0
1640338660000|2021-12-24 09:37:40|17827.56|17827.56|17827.56|17827.56|17827.56|17827.56|17827.56|17827.56|0
1640338670000|2021-12-24 09:37:50|17824.69|17824.69|17822.24|17822.24|17824.69|17824.69|17822.24|17822.24|0
1640338680000|2021-12-24 09:38:00|17819.37|17819.37|17819.37|17819.37|17819.37|17819.37|17819.37|17819.37|0
1640338700000|2021-12-24 09:38:20|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|17816.62|0
1640338750000|2021-12-24 09:39:10|17815.19|17815.19|17815.19|17815.19|17815.19|17815.19|17815.19|17815.19|0
1640338770000|2021-12-24 09:39:30|17813.76|17813.76|17816.62|17816.62|17816.62|17816.62|17813.76|17813.76|0
1640338920000|2021-12-24 09:42:00|17814.99|17814.99|17813.43|17813.43|17814.99|17814.99|17813.43|17813.43|0
1640338960000|2021-12-24 09:42:40|17813.99|17813.99|17809.73|17809.73|17813.99|17813.99|17809.73|17809.73|0
1640339060000|2021-12-24 09:44:20|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|17810.64|0
1640339150000|2021-12-24 09:45:50|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|17812.08|0
1640339180000|2021-12-24 09:46:20|17817.6|17817.6|17820.74|17820.74|17820.74|17820.74|17816.16|17816.16|0
1640339240000|2021-12-24 09:47:20|17823.6|17823.6|17823.6|17823.6|17823.6|17823.6|17823.6|17823.6|0
1640339260000|2021-12-24 09:47:40|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|17825.62|0
1640339270000|2021-12-24 09:47:50|17826.29|17826.29|17826.29|17826.29|17826.29|17826.29|17826.29|17826.29|0
1640339280000|2021-12-24 09:48:00|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|17826.51|0
1640339300000|2021-12-24 09:48:20|17823.72|17823.72|17825.39|17825.39|17825.39|17825.39|17823.72|17823.72|0
1640339360000|2021-12-24 09:49:20|17823.57|17823.57|17822.65|17822.65|17823.57|17823.57|17822.65|17822.65|0
1640339390000|2021-12-24 09:49:50|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|17824.29|0
1640339490000|2021-12-24 09:51:30|17822.85|17822.85|17822.85|17822.85|17822.85|17822.85|17822.85|17822.85|0
1640339550000|2021-12-24 09:52:30|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|17824.74|0
1640339580000|2021-12-24 09:53:00|17821.87|17821.87|17821.87|17821.87|17821.87|17821.87|17821.87|17821.87|0
1640339630000|2021-12-24 09:53:50|17819|17819|17815.73|17815.73|17819|17819|17815.73|17815.73|0
1640339650000|2021-12-24 09:54:10|17816.14|17816.14|17816.14|17816.14|17816.14|17816.14|17816.14|17816.14|0
1640339700000|2021-12-24 09:55:00|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|17816.7|0
1640339710000|2021-12-24 09:55:10|17818.13|17818.13|17817.67|17817.67|17818.13|17818.13|17817.67|17817.67|0
1640339780000|2021-12-24 09:56:20|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|17818.59|0
1640339790000|2021-12-24 09:56:30|17817.65|17817.65|17817.65|17817.65|17817.65|17817.65|17817.65|17817.65|0
1640339850000|2021-12-24 09:57:30|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|17816.73|0
1640339910000|2021-12-24 09:58:30|17817.65|17817.65|17819.48|17819.48|17819.48|17819.48|17817.65|17817.65|0
1640339930000|2021-12-24 09:58:50|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|17822.34|0
1640339960000|2021-12-24 09:59:20|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|17825.61|0
1640340000000|2021-12-24 10:00:00|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|17824.8|0
1640340020000|2021-12-24 10:00:20|17823.98|17823.98|17822.13|17822.13|17823.98|17823.98|17822.13|17822.13|0
1640340090000|2021-12-24 10:01:30|17822.75|17822.75|17822.75|17822.75|17822.75|17822.75|17822.75|17822.75|0
1640340100000|2021-12-24 10:01:40|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|17822.25|0
1640340270000|2021-12-24 10:04:30|17822.72|17822.72|17823.19|17823.19|17823.19|17823.19|17822.72|17822.72|0
1640340290000|2021-12-24 10:04:50|17822.37|17822.37|17823.84|17823.84|17823.84|17823.84|17822.37|17822.37|0
1640340300000|2021-12-24 10:05:00|17822.16|17822.16|17822.16|17822.16|17822.16|17822.16|17822.16|17822.16|0
1640340320000|2021-12-24 10:05:20|17822.78|17822.78|17828.61|17828.61|17828.81|17828.81|17822.78|17822.78|0
1640340560000|2021-12-24 10:09:20|17830.02|17830.02|17830.49|17830.49|17830.49|17830.49|17830.02|17830.02|0
1640340630000|2021-12-24 10:10:30|17832.32|17832.32|17832.32|17832.32|17832.32|17832.32|17832.32|17832.32|0
1640340650000|2021-12-24 10:10:50|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|17831.38|0
1640340800000|2021-12-24 10:13:20|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|0
1640340850000|2021-12-24 10:14:10|17831.95|17831.95|17831.95|17831.95|17831.95|17831.95|17831.95|17831.95|0
1640340920000|2021-12-24 10:15:20|17832.57|17832.57|17832.78|17832.78|17832.78|17832.78|17832.57|17832.57|0
1640340950000|2021-12-24 10:15:50|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|17833.59|0
1640340960000|2021-12-24 10:16:00|17834.41|17834.41|17834.41|17834.41|17834.41|17834.41|17834.41|17834.41|0
1640341020000|2021-12-24 10:17:00|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|17836.86|0
1640341040000|2021-12-24 10:17:20|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|17838.5|0
1640341050000|2021-12-24 10:17:30|17838.91|17838.91|17838.91|17838.91|17838.91|17838.91|17838.91|17838.91|0
1640341080000|2021-12-24 10:18:00|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|17839.82|0
1640341140000|2021-12-24 10:19:00|17841.5|17841.5|17841.5|17841.5|17841.5|17841.5|17841.5|17841.5|0
1640341200000|2021-12-24 10:20:00|17842.61|17842.61|17844.05|17844.05|17844.05|17844.05|17842.61|17842.61|0
1640341210000|2021-12-24 10:20:10|17844.96|17844.96|17844.96|17844.96|17844.96|17844.96|17844.96|17844.96|0
1640341280000|2021-12-24 10:21:20|17845.78|17845.78|17845.78|17845.78|17845.78|17845.78|17845.78|17845.78|0
1640341360000|2021-12-24 10:22:40|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|17846.25|0
1640341470000|2021-12-24 10:24:30|17849.12|17849.12|17851.27|17851.27|17851.27|17851.27|17849.12|17849.12|0
1640341500000|2021-12-24 10:25:00|17851.06|17851.06|17847.38|17847.38|17851.06|17851.06|17847.38|17847.38|0
1640341520000|2021-12-24 10:25:20|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|17845.95|0
1640341570000|2021-12-24 10:26:10|17844.95|17844.95|17843.46|17843.46|17844.95|17844.95|17842.97|17842.97|0
1640341580000|2021-12-24 10:26:20|17844.95|17844.95|17845.95|17845.95|17845.95|17845.95|17844.46|17844.46|0
1640341590000|2021-12-24 10:26:30|17844.95|17844.95|17844.95|17844.95|17844.95|17844.95|17844.95|17844.95|0
1640341600000|2021-12-24 10:26:40|17841.3|17841.3|17840.38|17840.38|17841.3|17841.3|17840.38|17840.38|0
1640341620000|2021-12-24 10:27:00|17839.39|17839.39|17840.38|17840.38|17840.38|17840.38|17839.39|17839.39|0
1640341630000|2021-12-24 10:27:10|17839.71|17839.71|17832.14|17832.14|17839.71|17839.71|17832.14|17832.14|0
1640341650000|2021-12-24 10:27:30|17830.51|17830.51|17830.51|17830.51|17830.51|17830.51|17830.51|17830.51|0
1640341690000|2021-12-24 10:28:10|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|17832.34|0
1640341730000|2021-12-24 10:28:50|17832.83|17832.83|17832.8|17832.8|17832.83|17832.83|17832.34|17832.34|0
1640341760000|2021-12-24 10:29:20|17832.35|17832.35|17832.35|17832.35|17832.35|17832.35|17832.35|17832.35|0
1640341780000|2021-12-24 10:29:40|17832.13|17832.13|17831.21|17831.21|17832.13|17832.13|17831.21|17831.21|0
1640341820000|2021-12-24 10:30:20|17830.39|17830.39|17829.98|17829.98|17830.39|17830.39|17829.98|17829.98|0
1640341880000|2021-12-24 10:31:20|17830.47|17830.47|17830.47|17830.47|17830.47|17830.47|17830.47|17830.47|0
1640341930000|2021-12-24 10:32:10|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|17830.94|0
1640342030000|2021-12-24 10:33:50|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|17832.43|0
1640342140000|2021-12-24 10:35:40|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|17835.7|0
1640342160000|2021-12-24 10:36:00|17832.96|17832.96|17832.96|17832.96|17832.96|17832.96|17832.96|17832.96|0
1640342190000|2021-12-24 10:36:30|17831.13|17831.13|17831.13|17831.13|17831.13|17831.13|17831.13|17831.13|0
1640342200000|2021-12-24 10:36:40|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|17830.14|0
1640342240000|2021-12-24 10:37:20|17831.05|17831.05|17831.05|17831.05|17831.05|17831.05|17831.05|17831.05|0
1640342290000|2021-12-24 10:38:10|17831.87|17831.87|17831.87|17831.87|17831.87|17831.87|17831.87|17831.87|0
1640342300000|2021-12-24 10:38:20|17830.75|17830.75|17830.75|17830.75|17830.75|17830.75|17830.75|17830.75|0
1640342440000|2021-12-24 10:40:40|17832.19|17832.19|17833.62|17833.62|17833.62|17833.62|17832.19|17832.19|0
1640342570000|2021-12-24 10:42:50|17834.12|17834.12|17833.62|17833.62|17834.12|17834.12|17833.62|17833.62|0
1640342580000|2021-12-24 10:43:00|17832.63|17832.63|17834.12|17834.12|17834.12|17834.12|17832.63|17832.63|0
1640342640000|2021-12-24 10:44:00|17834.58|17834.58|17834.58|17834.58|17834.58|17834.58|17834.58|17834.58|0
1640342730000|2021-12-24 10:45:30|17834.02|17834.02|17834.48|17834.48|17834.48|17834.48|17834.02|17834.02|0
1640342760000|2021-12-24 10:46:00|17833.54|17833.54|17833.54|17833.54|17833.54|17833.54|17833.54|17833.54|0
1640342790000|2021-12-24 10:46:30|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|0
1640342800000|2021-12-24 10:46:40|17829.3|17829.3|17826.02|17826.02|17829.3|17829.3|17826.02|17826.02|0
1640342810000|2021-12-24 10:46:50|17824.59|17824.59|17821.12|17821.12|17824.59|17824.59|17821.12|17821.12|0
1640342850000|2021-12-24 10:47:30|17819.63|17819.63|17819.63|17819.63|17819.63|17819.63|17819.63|17819.63|0
1640342860000|2021-12-24 10:47:40|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|17818.64|0
1640342980000|2021-12-24 10:49:40|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|17818.84|0
1640343020000|2021-12-24 10:50:20|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|17816.39|0
1640343340000|2021-12-24 10:55:40|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|17810.81|0
1640343400000|2021-12-24 10:56:40|17807.99|17807.99|17804.23|17804.23|17807.99|17807.99|17801.78|17801.78|0
1640343480000|2021-12-24 10:58:00|17803.61|17803.61|17803.61|17803.61|17803.61|17803.61|17803.61|17803.61|0
1640343490000|2021-12-24 10:58:10|17800.87|17800.87|17800.87|17800.87|17800.87|17800.87|17800.87|17800.87|0
1640343510000|2021-12-24 10:58:30|17799.96|17799.96|17801.63|17801.63|17801.63|17801.63|17799.96|17799.96|0
1640343520000|2021-12-24 10:58:40|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|17799.75|0
1640343540000|2021-12-24 10:59:00|17798.83|17798.83|17798.83|17798.83|17798.83|17798.83|17798.83|17798.83|0
1640343570000|2021-12-24 10:59:30|17797.2|17797.2|17796.38|17796.38|17797.2|17797.2|17796.38|17796.38|0
1640343640000|2021-12-24 11:00:40|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|17795.38|0
1640343690000|2021-12-24 11:01:30|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|17794.47|0
1640343720000|2021-12-24 11:02:00|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|17794.68|0
1640343810000|2021-12-24 11:03:30|17793.76|17793.76|17793.76|17793.76|17793.76|17793.76|17793.76|17793.76|0
1640343940000|2021-12-24 11:05:40|17793.29|17793.29|17793.29|17793.29|17793.29|17793.29|17793.29|17793.29|0
1640344020000|2021-12-24 11:07:00|17792.47|17792.47|17793.29|17793.29|17793.29|17793.29|17792.47|17792.47|0
1640344220000|2021-12-24 11:10:20|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|17791.46|0
1640344240000|2021-12-24 11:10:40|17794.2|17794.2|17794.2|17794.2|17794.2|17794.2|17794.2|17794.2|0
1640344250000|2021-12-24 11:10:50|17794.76|17794.76|17794.76|17794.76|17794.76|17794.76|17794.76|17794.76|0
1640344260000|2021-12-24 11:11:00|17795.17|17795.17|17795.17|17795.17|17795.17|17795.17|17795.17|17795.17|0
1640344320000|2021-12-24 11:12:00|17797|17797|17797.92|17797.92|17797.92|17797.92|17797|17797|0
1640344340000|2021-12-24 11:12:20|17798.12|17798.12|17798.12|17798.12|17798.12|17798.12|17798.12|17798.12|0
1640344430000|2021-12-24 11:13:50|17799.04|17799.04|17801.91|17801.91|17801.91|17801.91|17799.04|17799.04|0
1640344520000|2021-12-24 11:15:20|17802.11|17802.11|17802.11|17802.11|17802.11|17802.11|17802.11|17802.11|0
1640344560000|2021-12-24 11:16:00|17801.29|17801.29|17801.77|17801.77|17801.77|17801.77|17801.29|17801.29|0
1640344610000|2021-12-24 11:16:50|17802.58|17802.58|17802.58|17802.58|17802.58|17802.58|17802.58|17802.58|0
1640344620000|2021-12-24 11:17:00|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|17803.5|0
1640344710000|2021-12-24 11:18:30|17801.51|17801.51|17801.51|17801.51|17801.51|17801.51|17801.51|17801.51|0
1640344760000|2021-12-24 11:19:20|17800.39|17800.39|17800.39|17800.39|17800.39|17800.39|17800.39|17800.39|0
1640344770000|2021-12-24 11:19:30|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|17799.9|0
1640344780000|2021-12-24 11:19:40|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|17799.4|0
1640344870000|2021-12-24 11:21:10|17798.58|17798.58|17798.58|17798.58|17798.58|17798.58|17798.58|17798.58|0
1640344970000|2021-12-24 11:22:50|17801.04|17801.04|17804.53|17804.53|17804.53|17804.53|17801.04|17801.04|0
1640345010000|2021-12-24 11:23:30|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|17803.58|0
1640345060000|2021-12-24 11:24:20|17803.38|17803.38|17803.38|17803.38|17803.38|17803.38|17803.38|17803.38|0
1640345070000|2021-12-24 11:24:30|17805.05|17805.05|17805.26|17805.26|17805.26|17805.26|17805.05|17805.05|0
1640345290000|2021-12-24 11:28:10|17803.82|17803.82|17803.82|17803.82|17803.82|17803.82|17803.82|17803.82|0
1640345300000|2021-12-24 11:28:20|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|17803.01|0
1640345310000|2021-12-24 11:28:30|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|17803.95|0
1640345320000|2021-12-24 11:28:40|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|17801.08|0
1640345330000|2021-12-24 11:28:50|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|17798.73|0
1640345370000|2021-12-24 11:29:30|17798.93|17798.93|17799.61|17799.61|17800.34|17800.34|17798.67|17798.67|0
1640345390000|2021-12-24 11:29:50|17800.53|17800.53|17801.47|17801.47|17801.47|17801.47|17800.53|17800.53|0
1640345400000|2021-12-24 11:30:00|17801|17801|17801|17801|17801|17801|17801|17801|0
1640345410000|2021-12-24 11:30:10|17800.55|17800.55|17800.55|17800.55|17800.55|17800.55|17800.55|17800.55|0
1640345430000|2021-12-24 11:30:30|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|17799.64|0
1640345450000|2021-12-24 11:30:50|17798.64|17798.64|17796.66|17796.66|17798.64|17798.64|17796.66|17796.66|0
1640345460000|2021-12-24 11:31:00|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|17796.2|0
1640345470000|2021-12-24 11:31:10|17794.37|17794.37|17794.37|17794.37|17794.37|17794.37|17794.37|17794.37|0
1640345510000|2021-12-24 11:31:50|17795.48|17795.48|17796.6|17796.6|17796.6|17796.6|17795.48|17795.48|0
1640345570000|2021-12-24 11:32:50|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|17795.78|0
1640345580000|2021-12-24 11:33:00|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|17797.46|0
1640345600000|2021-12-24 11:33:20|17795.82|17795.82|17795.82|17795.82|17795.82|17795.82|17795.82|17795.82|0
1640345640000|2021-12-24 11:34:00|17790.21|17790.21|17789.27|17789.27|17790.21|17790.21|17789.27|17789.27|0
1640345670000|2021-12-24 11:34:30|17788.86|17788.86|17788.24|17788.24|17788.86|17788.86|17788.24|17788.24|0
1640345730000|2021-12-24 11:35:30|17790.12|17790.12|17790.12|17790.12|17790.12|17790.12|17790.12|17790.12|0
1640345770000|2021-12-24 11:36:10|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|17788.69|0
1640345820000|2021-12-24 11:37:00|17789.19|17789.19|17789.68|17789.68|17789.68|17789.68|17789.19|17789.19|0
1640345830000|2021-12-24 11:37:10|17788.69|17788.69|17788.19|17788.19|17788.69|17788.69|17788.19|17788.19|0
1640346020000|2021-12-24 11:40:20|17784.84|17784.84|17784.29|17784.29|17784.84|17784.84|17784.29|17784.29|0
1640346050000|2021-12-24 11:40:50|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|17785.2|0
1640346180000|2021-12-24 11:43:00|17782.41|17782.41|17780.92|17780.92|17782.41|17782.41|17780.92|17780.92|0
1640346290000|2021-12-24 11:44:50|17780.1|17780.1|17780.1|17780.1|17780.1|17780.1|17780.1|17780.1|0
1640346310000|2021-12-24 11:45:10|17780.92|17780.92|17780.92|17780.92|17780.92|17780.92|17780.92|17780.92|0
1640346330000|2021-12-24 11:45:30|17780.01|17780.01|17793.26|17793.26|17793.26|17793.26|17780.01|17780.01|0
1640346370000|2021-12-24 11:46:10|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|17791.82|0
1640346400000|2021-12-24 11:46:40|17790.19|17790.19|17790.19|17790.19|17791.01|17791.01|17790.19|17790.19|0
1640346410000|2021-12-24 11:46:50|17791.62|17791.62|17794.7|17794.7|17794.7|17794.7|17791.62|17791.62|0
1640346460000|2021-12-24 11:47:40|17795.51|17795.51|17795.51|17795.51|17795.51|17795.51|17795.51|17795.51|0
1640346490000|2021-12-24 11:48:10|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|17796.43|0
1640346510000|2021-12-24 11:48:30|17794.44|17794.44|17794.44|17794.44|17794.44|17794.44|17794.44|17794.44|0
1640346520000|2021-12-24 11:48:40|17793.01|17793.01|17793.01|17793.01|17793.01|17793.01|17793.01|17793.01|0
1640346540000|2021-12-24 11:49:00|17792.09|17792.09|17792.09|17792.09|17792.09|17792.09|17792.09|17792.09|0
1640346560000|2021-12-24 11:49:20|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|17792.55|0
1640346590000|2021-12-24 11:49:50|17792.34|17792.34|17792.34|17792.34|17792.34|17792.34|17792.34|17792.34|0
1640346600000|2021-12-24 11:50:00|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|17790.51|0
1640346650000|2021-12-24 11:50:50|17791.33|17791.33|17791.89|17791.89|17791.89|17791.89|17791.33|17791.33|0
1640346760000|2021-12-24 11:52:40|17791.07|17791.07|17790.6|17790.6|17791.07|17791.07|17790.6|17790.6|0
1640346770000|2021-12-24 11:52:50|17788.61|17788.61|17786.37|17786.37|17788.61|17788.61|17786.37|17786.37|0
1640346880000|2021-12-24 11:54:40|17785.56|17785.56|17785.56|17785.56|17785.56|17785.56|17785.56|17785.56|0
1640346890000|2021-12-24 11:54:50|17781.65|17781.65|17781.65|17781.65|17781.65|17781.65|17781.65|17781.65|0
1640346960000|2021-12-24 11:56:00|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|0
1640346980000|2021-12-24 11:56:20|17783.4|17783.4|17783.4|17783.4|17783.4|17783.4|17783.4|17783.4|0
1640347000000|2021-12-24 11:56:40|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|17780.53|0
1640347030000|2021-12-24 11:57:10|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|17780.95|0
1640347060000|2021-12-24 11:57:40|17779.95|17779.95|17779.48|17779.48|17779.95|17779.95|17779.48|17779.48|0
1640347080000|2021-12-24 11:58:00|17780.92|17780.92|17782.35|17782.35|17782.35|17782.35|17780.92|17780.92|0
1640347110000|2021-12-24 11:58:30|17780.92|17780.92|17782.35|17782.35|17782.35|17782.35|17780.92|17780.92|0
1640347120000|2021-12-24 11:58:40|17783.98|17783.98|17783.98|17783.98|17783.98|17783.98|17783.98|17783.98|0
1640347140000|2021-12-24 11:59:00|17784.48|17784.48|17786.16|17786.16|17786.16|17786.16|17784.48|17784.48|0
1640347180000|2021-12-24 11:59:40|17783.29|17783.29|17783.29|17783.29|17783.29|17783.29|17783.29|17783.29|0
1640347190000|2021-12-24 11:59:50|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|17781.8|0
1640347220000|2021-12-24 12:00:20|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|17781.32|0
1640347240000|2021-12-24 12:00:40|17782.14|17782.14|17782.96|17782.96|17782.96|17782.96|17782.14|17782.14|0
1640347250000|2021-12-24 12:00:50|17785.31|17785.31|17784.49|17784.49|17785.31|17785.31|17784.49|17784.49|0
1640347320000|2021-12-24 12:02:00|17783.58|17783.58|17783.58|17783.58|17783.58|17783.58|17783.58|17783.58|0
1640347360000|2021-12-24 12:02:40|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|17784.13|0
1640347390000|2021-12-24 12:03:10|17782.31|17782.31|17781.08|17781.08|17783.33|17783.33|17781.08|17781.08|0
1640347450000|2021-12-24 12:04:10|17778.85|17778.85|17778.85|17778.85|17778.85|17778.85|17778.85|17778.85|0
1640347510000|2021-12-24 12:05:10|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|17777.73|0
1640347550000|2021-12-24 12:05:50|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|17777.51|0
1640347560000|2021-12-24 12:06:00|17776.09|17776.09|17774.26|17774.26|17776.09|17776.09|17774.26|17774.26|0
1640347630000|2021-12-24 12:07:10|17774.06|17774.06|17774.06|17774.06|17774.06|17774.06|17774.06|17774.06|0
1640347640000|2021-12-24 12:07:20|17774.87|17774.87|17774.87|17774.87|17774.87|17774.87|17774.87|17774.87|0
1640347650000|2021-12-24 12:07:30|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|17775.69|0
1640347810000|2021-12-24 12:10:10|17774.58|17774.58|17774.58|17774.58|17774.58|17774.58|17774.58|17774.58|0
1640347830000|2021-12-24 12:10:30|17775.13|17775.13|17775.13|17775.13|17775.13|17775.13|17775.13|17775.13|0
1640347880000|2021-12-24 12:11:20|17773.3|17773.3|17773.3|17773.3|17773.3|17773.3|17773.3|17773.3|0
1640347890000|2021-12-24 12:11:30|17774.64|17774.64|17776.08|17776.08|17776.08|17776.08|17774.64|17774.64|0
1640347900000|2021-12-24 12:11:40|17776.89|17776.89|17776.89|17776.89|17776.89|17776.89|17776.89|17776.89|0
1640347910000|2021-12-24 12:11:50|17777.1|17777.1|17777.1|17777.1|17777.1|17777.1|17777.1|17777.1|0
1640347920000|2021-12-24 12:12:00|17778.01|17778.01|17779.43|17779.43|17779.43|17779.43|17778.01|17778.01|0
1640347940000|2021-12-24 12:12:20|17778.31|17778.31|17778.31|17778.31|17778.31|17778.31|17778.31|17778.31|0
1640347970000|2021-12-24 12:12:50|17777.2|17777.2|17777.2|17777.2|17777.2|17777.2|17777.2|17777.2|0
1640348020000|2021-12-24 12:13:40|17778.63|17778.63|17776.52|17776.52|17778.63|17778.63|17775.09|17775.09|0
1640348030000|2021-12-24 12:13:50|17776.07|17776.07|17778.48|17778.48|17778.48|17778.48|17775.61|17775.61|0
1640348040000|2021-12-24 12:14:00|17779.47|17779.47|17779.47|17779.47|17779.47|17779.47|17779.47|17779.47|0
1640348060000|2021-12-24 12:14:20|17779.93|17779.93|17780.85|17780.85|17780.85|17780.85|17779.93|17779.93|0
1640348090000|2021-12-24 12:14:50|17779.93|17779.93|17779.93|17779.93|17779.93|17779.93|17779.93|17779.93|0
1640348100000|2021-12-24 12:15:00|17778.94|17778.94|17778.94|17778.94|17778.94|17778.94|17778.94|17778.94|0
1640348110000|2021-12-24 12:15:10|17777.52|17777.52|17777.52|17777.52|17777.52|17777.52|17777.52|17777.52|0
1640348120000|2021-12-24 12:15:20|17778.08|17778.08|17778.08|17778.08|17778.08|17778.08|17778.08|17778.08|0
1640348150000|2021-12-24 12:15:50|17775.21|17775.21|17776.2|17776.2|17776.65|17776.65|17775.21|17775.21|0
1640348200000|2021-12-24 12:16:40|17777.19|17777.19|17777.19|17777.19|17777.19|17777.19|17777.19|17777.19|0
1640348230000|2021-12-24 12:17:10|17775.78|17775.78|17774.15|17774.15|17775.78|17775.78|17774.15|17774.15|0
1640348240000|2021-12-24 12:17:20|17773.2|17773.2|17772.53|17772.53|17773.2|17773.2|17772.53|17772.53|0
1640348250000|2021-12-24 12:17:30|17769.17|17769.17|17766.3|17766.3|17769.17|17769.17|17764.86|17764.86|0
1640348290000|2021-12-24 12:18:10|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|17765.83|0
1640348310000|2021-12-24 12:18:30|17764.71|17764.71|17764.71|17764.71|17764.71|17764.71|17764.71|17764.71|0
1640348370000|2021-12-24 12:19:30|17763.77|17763.77|17761.89|17761.89|17763.77|17763.77|17761.89|17761.89|0
1640348400000|2021-12-24 12:20:00|17760.89|17760.89|17760.28|17760.28|17760.89|17760.89|17760.28|17760.28|0
1640348410000|2021-12-24 12:20:10|17758.45|17758.45|17758.45|17758.45|17758.45|17758.45|17758.45|17758.45|0
1640348420000|2021-12-24 12:20:20|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|0
1640348450000|2021-12-24 12:20:50|17756.81|17756.81|17756.81|17756.81|17756.81|17756.81|17756.81|17756.81|0
1640348480000|2021-12-24 12:21:20|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|17757.63|0
1640348520000|2021-12-24 12:22:00|17756.71|17756.71|17756.49|17756.49|17756.71|17756.71|17756.49|17756.49|0
1640348540000|2021-12-24 12:22:20|17757.48|17757.48|17756.34|17756.34|17757.48|17757.48|17756.34|17756.34|0
1640348550000|2021-12-24 12:22:30|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|17755.78|0
1640348560000|2021-12-24 12:22:40|17757.21|17757.21|17757.21|17757.21|17757.21|17757.21|17757.21|17757.21|0
1640348570000|2021-12-24 12:22:50|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|17756.39|0
1640348610000|2021-12-24 12:23:30|17755.95|17755.95|17756.84|17756.84|17756.84|17756.84|17755.95|17755.95|0
1640348630000|2021-12-24 12:23:50|17757.4|17757.4|17757.4|17757.4|17757.4|17757.4|17757.4|17757.4|0
1640348640000|2021-12-24 12:24:00|17757.87|17757.87|17758.34|17758.34|17758.34|17758.34|17757.87|17757.87|0
1640348660000|2021-12-24 12:24:20|17756.93|17756.93|17755.6|17755.6|17756.93|17756.93|17754.18|17754.18|0
1640348670000|2021-12-24 12:24:30|17756.54|17756.54|17756.54|17756.54|17756.54|17756.54|17756.54|17756.54|0
1640348680000|2021-12-24 12:24:40|17756.07|17756.07|17757.01|17757.01|17757.01|17757.01|17756.07|17756.07|0
1640348690000|2021-12-24 12:24:50|17756.19|17756.19|17756.19|17756.19|17756.19|17756.19|17756.19|17756.19|0
1640348710000|2021-12-24 12:25:10|17755.72|17755.72|17755.25|17755.25|17755.72|17755.72|17755.25|17755.25|0
1640348720000|2021-12-24 12:25:20|17756.66|17756.66|17758.75|17758.75|17758.75|17758.75|17756.66|17756.66|0
1640348730000|2021-12-24 12:25:30|17759.57|17759.57|17758.62|17758.62|17759.57|17759.57|17758.62|17758.62|0
1640348740000|2021-12-24 12:25:40|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|17757.81|0
1640348780000|2021-12-24 12:26:20|17758.01|17758.01|17758.01|17758.01|17758.01|17758.01|17758.01|17758.01|0
1640348800000|2021-12-24 12:26:40|17759.01|17759.01|17758.53|17758.53|17759.01|17759.01|17758.53|17758.53|0
1640348810000|2021-12-24 12:26:50|17757.72|17757.72|17756.89|17756.89|17757.72|17757.72|17756.89|17756.89|0
1640348820000|2021-12-24 12:27:00|17755.78|17755.78|17754.13|17754.13|17755.78|17755.78|17754.13|17754.13|0
1640348860000|2021-12-24 12:27:40|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|17755.05|0
1640348870000|2021-12-24 12:27:50|17754.23|17754.23|17754.85|17754.85|17754.85|17754.85|17754.23|17754.23|0
1640348890000|2021-12-24 12:28:10|17754.64|17754.64|17755.2|17755.2|17755.2|17755.2|17754.64|17754.64|0
1640348900000|2021-12-24 12:28:20|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|17757.58|0
1640348910000|2021-12-24 12:28:30|17756.46|17756.46|17762.44|17762.44|17762.44|17762.44|17756.46|17756.46|0
1640348920000|2021-12-24 12:28:40|17761.97|17761.97|17761.97|17761.97|17761.97|17761.97|17761.97|17761.97|0
1640348930000|2021-12-24 12:28:50|17762.91|17762.91|17762.92|17762.92|17763.38|17763.38|17762.91|17762.91|0
1640348940000|2021-12-24 12:29:00|17763.48|17763.48|17764.04|17764.04|17764.04|17764.04|17763.48|17763.48|0
1640348950000|2021-12-24 12:29:10|17764.65|17764.65|17768.6|17768.6|17768.6|17768.6|17763.63|17763.63|0
1640348960000|2021-12-24 12:29:20|17772.32|17772.32|17773.29|17773.29|17779.69|17779.69|17772.32|17772.32|0
1640348970000|2021-12-24 12:29:30|17775.12|17775.12|17775.16|17775.16|17775.62|17775.62|17775.12|17775.12|0
1640348990000|2021-12-24 12:29:50|17774.75|17774.75|17778.02|17778.02|17778.02|17778.02|17774.75|17774.75|0
1640765710000|2021-12-29 08:15:10|17991.18|17991.18|17991.18|17991.18|17991.18|17991.18|17991.18|17991.18|0
1640765720000|2021-12-29 08:15:20|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|17989.54|0
1640765730000|2021-12-29 08:15:30|17989.04|17989.04|17989.04|17989.04|17989.04|17989.04|17989.04|17989.04|0
1640765760000|2021-12-29 08:16:00|17987.41|17987.41|17987.41|17987.41|17987.41|17987.41|17987.41|17987.41|0
1640765770000|2021-12-29 08:16:10|17981.67|17981.67|17969.05|17969.05|17981.67|17981.67|17968.05|17968.05|0
1640765780000|2021-12-29 08:16:20|17966.18|17966.18|17966.18|17966.18|17966.18|17966.18|17966.18|17966.18|0
1640765810000|2021-12-29 08:16:50|17963.31|17963.31|17964.74|17964.74|17964.74|17964.74|17963.31|17963.31|0
1640765820000|2021-12-29 08:17:00|17964.33|17964.33|17964.33|17964.33|17964.33|17964.33|17964.33|17964.33|0
1640765840000|2021-12-29 08:17:20|17963.72|17963.72|17951.05|17951.05|17963.72|17963.72|17950.85|17950.85|0
1640765860000|2021-12-29 08:17:40|17946.35|17946.35|17948.17|17948.17|17948.17|17948.17|17946.35|17946.35|0
1640765880000|2021-12-29 08:18:00|17946.74|17946.74|17945.78|17945.78|17947.21|17947.21|17945.78|17945.78|0
1640765900000|2021-12-29 08:18:20|17944.36|17944.36|17944.36|17944.36|17944.36|17944.36|17944.36|17944.36|0
1640765910000|2021-12-29 08:18:30|17941.49|17941.49|17938.75|17938.75|17941.49|17941.49|17938.75|17938.75|0
1640765930000|2021-12-29 08:18:50|17935.48|17935.48|17937.52|17937.52|17937.93|17937.93|17935.48|17935.48|0
1640765940000|2021-12-29 08:19:00|17938.34|17938.34|17936.71|17936.71|17938.34|17938.34|17936.71|17936.71|0
1640765950000|2021-12-29 08:19:10|17935.07|17935.07|17930.06|17930.06|17935.07|17935.07|17930.06|17930.06|0
1640765960000|2021-12-29 08:19:20|17929.24|17929.24|17930.65|17930.65|17930.65|17930.65|17929.24|17929.24|0
1640765970000|2021-12-29 08:19:30|17933.01|17933.01|17928.72|17928.72|17934.44|17934.44|17928.72|17928.72|0
1640765980000|2021-12-29 08:19:40|17929.19|17929.19|17929.19|17929.19|17929.19|17929.19|17929.19|17929.19|0
1640765990000|2021-12-29 08:19:50|17930.83|17930.83|17906.84|17906.84|17930.83|17930.83|17906.84|17906.84|0
1640766000000|2021-12-29 08:20:00|17908.66|17908.66|17909.38|17909.38|17909.38|17909.38|17906.93|17906.93|0
1640766010000|2021-12-29 08:20:10|17908.57|17908.57|17908.57|17908.57|17908.57|17908.57|17908.57|17908.57|0
1640766020000|2021-12-29 08:20:20|17910.2|17910.2|17913.85|17913.85|17913.85|17913.85|17910.2|17910.2|0
1640766030000|2021-12-29 08:20:30|17915.48|17915.48|17917.12|17917.12|17917.12|17917.12|17915.48|17915.48|0
1640766040000|2021-12-29 08:20:40|17910.58|17910.58|17913.12|17913.12|17913.12|17913.12|17910.58|17910.58|0
1640766050000|2021-12-29 08:20:50|17913.68|17913.68|17910.94|17910.94|17913.68|17913.68|17910.94|17910.94|0
1640766060000|2021-12-29 08:21:00|17910.47|17910.47|17909.55|17909.55|17910.47|17910.47|17909.55|17909.55|0
1640766070000|2021-12-29 08:21:10|17906.76|17906.76|17900.43|17900.43|17906.76|17906.76|17900.43|17900.43|0
1640766080000|2021-12-29 08:21:20|17899.52|17899.52|17901.35|17901.35|17901.35|17901.35|17899.52|17899.52|0
1640766100000|2021-12-29 08:21:40|17900.53|17900.53|17899.61|17899.61|17900.53|17900.53|17899.61|17899.61|0
1640766110000|2021-12-29 08:21:50|17896.87|17896.87|17884.07|17884.07|17896.87|17896.87|17884.07|17884.07|0
1640766120000|2021-12-29 08:22:00|17883.6|17883.6|17884.12|17884.12|17884.12|17884.12|17880.33|17880.33|0
1640766130000|2021-12-29 08:22:10|17883.21|17883.21|17882.29|17882.29|17883.21|17883.21|17882.29|17882.29|0
1640766140000|2021-12-29 08:22:20|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|17880.88|0
1640766150000|2021-12-29 08:22:30|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|17881.35|0
1640766160000|2021-12-29 08:22:40|17880.53|17880.53|17877.41|17877.41|17880.53|17880.53|17877.41|17877.41|0
1640766190000|2021-12-29 08:23:10|17878.32|17878.32|17878.73|17878.73|17878.73|17878.73|17878.32|17878.32|0
1640766200000|2021-12-29 08:23:20|17883.64|17883.64|17883.64|17883.64|17883.64|17883.64|17883.64|17883.64|0
1640766240000|2021-12-29 08:24:00|17884.55|17884.55|17887.04|17887.04|17887.04|17887.04|17884.55|17884.55|0
1640766270000|2021-12-29 08:24:30|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|17890.31|0
1640766290000|2021-12-29 08:24:50|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|0
1640766320000|2021-12-29 08:25:20|17895.92|17895.92|17895.92|17895.92|17895.92|17895.92|17895.92|17895.92|0
1640766340000|2021-12-29 08:25:40|17894.29|17894.29|17891.42|17891.42|17894.29|17894.29|17891.42|17891.42|0
1640766370000|2021-12-29 08:26:10|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|17892.33|0
1640766380000|2021-12-29 08:26:20|17890.1|17890.1|17891.74|17891.74|17891.74|17891.74|17890.1|17890.1|0
1640766440000|2021-12-29 08:27:20|17893.11|17893.11|17896.77|17896.77|17896.77|17896.77|17893.11|17893.11|0
1640766460000|2021-12-29 08:27:40|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|17895.33|0
1640766480000|2021-12-29 08:28:00|17893.92|17893.92|17895.6|17895.6|17895.6|17895.6|17893.92|17893.92|0
1640766490000|2021-12-29 08:28:10|17895.14|17895.14|17895.14|17895.14|17895.14|17895.14|17895.14|17895.14|0
1640766510000|2021-12-29 08:28:30|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|17896.58|0
1640766520000|2021-12-29 08:28:40|17896.11|17896.11|17893.36|17893.36|17896.11|17896.11|17893.36|17893.36|0
1640766530000|2021-12-29 08:28:50|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|17892.9|0
1640766540000|2021-12-29 08:29:00|17892.41|17892.41|17892.41|17892.41|17892.41|17892.41|17892.41|17892.41|0
1640766550000|2021-12-29 08:29:10|17893.22|17893.22|17893.22|17893.22|17893.22|17893.22|17893.22|17893.22|0
1640766560000|2021-12-29 08:29:20|17891.34|17891.34|17891.34|17891.34|17891.34|17891.34|17891.34|17891.34|0
1640766570000|2021-12-29 08:29:30|17890.52|17890.52|17882.77|17882.77|17890.52|17890.52|17882.21|17882.21|0
1640766600000|2021-12-29 08:30:00|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|17881.83|0
1640766610000|2021-12-29 08:30:10|17881.21|17881.21|17881.21|17881.21|17881.21|17881.21|17881.21|17881.21|0
1640766620000|2021-12-29 08:30:20|17881.01|17881.01|17881.01|17881.01|17881.01|17881.01|17881.01|17881.01|0
1640766640000|2021-12-29 08:30:40|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|17880.07|0
1640766650000|2021-12-29 08:30:50|17881.48|17881.48|17881.48|17881.48|17881.48|17881.48|17881.48|17881.48|0
1640766680000|2021-12-29 08:31:20|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|17881.27|0
1640766690000|2021-12-29 08:31:30|17882.95|17882.95|17883.06|17883.06|17883.06|17883.06|17881.57|17881.57|0
1640766700000|2021-12-29 08:31:40|17883.98|17883.98|17893.43|17893.43|17893.43|17893.43|17883.98|17883.98|0
1640766710000|2021-12-29 08:31:50|17893.93|17893.93|17905.63|17905.63|17905.63|17905.63|17893.93|17893.93|0
1640766720000|2021-12-29 08:32:00|17910.2|17910.2|17914.29|17914.29|17914.29|17914.29|17910.2|17910.2|0
1640766730000|2021-12-29 08:32:10|17916.27|17916.27|17916.27|17916.27|17916.27|17916.27|17916.27|17916.27|0
1640766740000|2021-12-29 08:32:20|17917.22|17917.22|17917.22|17917.22|17917.22|17917.22|17917.22|17917.22|0
1640766770000|2021-12-29 08:32:50|17918.71|17918.71|17929.22|17929.22|17929.22|17929.22|17918.71|17918.71|0
1640766780000|2021-12-29 08:33:00|17930.13|17930.13|17928.7|17928.7|17930.13|17930.13|17928.7|17928.7|0
1640766800000|2021-12-29 08:33:20|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|17931.05|0
1640766810000|2021-12-29 08:33:30|17932.47|17932.47|17932.47|17932.47|17932.47|17932.47|17932.47|17932.47|0
1640766830000|2021-12-29 08:33:50|17933.9|17933.9|17938.47|17938.47|17938.47|17938.47|17933.9|17933.9|0
1640766840000|2021-12-29 08:34:00|17939.3|17939.3|17943.4|17943.4|17943.4|17943.4|17939.3|17939.3|0
1640766850000|2021-12-29 08:34:10|17943.61|17943.61|17951.78|17951.78|17951.78|17951.78|17943.61|17943.61|0
1640766860000|2021-12-29 08:34:20|17949.33|17949.33|17951.78|17951.78|17951.78|17951.78|17949.33|17949.33|0
1640766870000|2021-12-29 08:34:30|17955.69|17955.69|17962.96|17962.96|17964.79|17964.79|17955.69|17955.69|0
1640766880000|2021-12-29 08:34:40|17965.41|17965.41|17970.62|17970.62|17970.62|17970.62|17965.41|17965.41|0
1640766890000|2021-12-29 08:34:50|17971.12|17971.12|17971.12|17971.12|17971.12|17971.12|17971.12|17971.12|0
1640766900000|2021-12-29 08:35:00|17974.41|17974.41|17982.08|17982.08|17982.08|17982.08|17973.47|17973.47|0
1640766910000|2021-12-29 08:35:10|17982.55|17982.55|17982.55|17982.55|17982.55|17982.55|17982.55|17982.55|0
1640766920000|2021-12-29 08:35:20|17983.98|17983.98|17984.6|17984.6|17985.42|17985.42|17983.98|17983.98|0
1640766930000|2021-12-29 08:35:30|17983.78|17983.78|17977.1|17977.1|17983.78|17983.78|17976.28|17976.28|0
1640766940000|2021-12-29 08:35:40|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|0
1640766960000|2021-12-29 08:36:00|17981.9|17981.9|17981.09|17981.09|17981.9|17981.9|17981.09|17981.09|0
1640766970000|2021-12-29 08:36:10|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|0
1640766980000|2021-12-29 08:36:20|17983.73|17983.73|17985.56|17985.56|17985.56|17985.56|17983.73|17983.73|0
1640766990000|2021-12-29 08:36:30|17984.62|17984.62|17983.8|17983.8|17984.62|17984.62|17983.8|17983.8|0
1640767050000|2021-12-29 08:37:30|17988.38|17988.38|17990.74|17990.74|17990.74|17990.74|17988.38|17988.38|0
1640767060000|2021-12-29 08:37:40|17992.37|17992.37|17993.37|17993.37|17993.37|17993.37|17992.37|17992.37|0
1640767070000|2021-12-29 08:37:50|17992.89|17992.89|17991.07|17991.07|17992.89|17992.89|17991.07|17991.07|0
1640767100000|2021-12-29 08:38:20|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|0
1640767120000|2021-12-29 08:38:40|17992.95|17992.95|17992.95|17992.95|17992.95|17992.95|17992.95|17992.95|0
1640767130000|2021-12-29 08:38:50|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|18000.2|0
1640767140000|2021-12-29 08:39:00|18001.88|18001.88|18016.49|18016.49|18016.49|18016.49|18001.88|18001.88|0
1640767150000|2021-12-29 08:39:10|18017.92|18017.92|18017.92|18017.92|18017.92|18017.92|18017.92|18017.92|0
1640767160000|2021-12-29 08:39:20|18018.84|18018.84|18018.84|18018.84|18018.84|18018.84|18018.84|18018.84|0
1640767170000|2021-12-29 08:39:30|18021.07|18021.07|18021.07|18021.07|18021.07|18021.07|18021.07|18021.07|0
1640767180000|2021-12-29 08:39:40|18023.94|18023.94|18019.48|18019.48|18024.5|18024.5|18019.48|18019.48|0
1640767190000|2021-12-29 08:39:50|18020.59|18020.59|18021.09|18021.09|18021.09|18021.09|18020.53|18020.53|0
1640767200000|2021-12-29 08:40:00|18022.03|18022.03|18028.15|18028.15|18028.15|18028.15|18022.03|18022.03|0
1640767210000|2021-12-29 08:40:10|18026.74|18026.74|18026.74|18026.74|18026.74|18026.74|18026.74|18026.74|0
1640767220000|2021-12-29 08:40:20|18029.09|18029.09|18029.09|18029.09|18029.57|18029.57|18029.09|18029.09|0
1640767230000|2021-12-29 08:40:30|18033.18|18033.18|18044.49|18044.49|18044.49|18044.49|18033.18|18033.18|0
1640767240000|2021-12-29 08:40:40|18044.96|18044.96|18036.7|18036.7|18046.84|18046.84|18036.29|18036.29|0
1640767250000|2021-12-29 08:40:50|18037.65|18037.65|18037.65|18037.65|18037.65|18037.65|18037.65|18037.65|0
1640767270000|2021-12-29 08:41:10|18038.64|18038.64|18038.64|18038.64|18038.64|18038.64|18038.64|18038.64|0
1640767280000|2021-12-29 08:41:20|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|0
1640767320000|2021-12-29 08:42:00|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|0
1640767330000|2021-12-29 08:42:10|18039.99|18039.99|18039.99|18039.99|18039.99|18039.99|18039.99|18039.99|0
1640767340000|2021-12-29 08:42:20|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|18038.99|0
1640767350000|2021-12-29 08:42:30|18038.08|18038.08|18036.67|18036.67|18038.08|18038.08|18036.67|18036.67|0
1640767360000|2021-12-29 08:42:40|18035.76|18035.76|18035.76|18035.76|18035.76|18035.76|18035.76|18035.76|0
1640767370000|2021-12-29 08:42:50|18036.23|18036.23|18036.23|18036.23|18036.23|18036.23|18036.23|18036.23|0
1640767400000|2021-12-29 08:43:20|18037.86|18037.86|18044.92|18044.92|18044.92|18044.92|18037.86|18037.86|0
1640767410000|2021-12-29 08:43:30|18045.39|18045.39|18046.82|18046.82|18046.82|18046.82|18041.08|18041.08|0
1640767430000|2021-12-29 08:43:50|18045.88|18045.88|18045.88|18045.88|18045.88|18045.88|18045.88|18045.88|0
1640767440000|2021-12-29 08:44:00|18047.22|18047.22|18046.31|18046.31|18047.22|18047.22|18046.31|18046.31|0
1640767450000|2021-12-29 08:44:10|18047.74|18047.74|18047.74|18047.74|18047.74|18047.74|18047.74|18047.74|0
1640767460000|2021-12-29 08:44:20|18049.38|18049.38|18049.38|18049.38|18050.32|18050.32|18049.38|18049.38|0
1640767490000|2021-12-29 08:44:50|18048.9|18048.9|18048.9|18048.9|18048.9|18048.9|18048.9|18048.9|0
1640767500000|2021-12-29 08:45:00|18049.11|18049.11|18050.26|18050.26|18050.26|18050.26|18049.11|18049.11|0
1640767510000|2021-12-29 08:45:10|18053.05|18053.05|18054.16|18054.16|18054.16|18054.16|18053.05|18053.05|0
1640767530000|2021-12-29 08:45:30|18061.31|18061.31|18062.43|18062.43|18062.64|18062.64|18061.31|18061.31|0
1640767560000|2021-12-29 08:46:00|18061.52|18061.52|18061.52|18061.52|18061.52|18061.52|18061.52|18061.52|0
1640767570000|2021-12-29 08:46:10|18063.81|18063.81|18062.99|18062.99|18063.81|18063.81|18062.99|18062.99|0
1640767610000|2021-12-29 08:46:50|18064.63|18064.63|18063.81|18063.81|18064.63|18064.63|18063.81|18063.81|0
1640767620000|2021-12-29 08:47:00|18065.18|18065.18|18069.91|18069.91|18069.91|18069.91|18065.18|18065.18|0
1640767630000|2021-12-29 08:47:10|18070.73|18070.73|18071.67|18071.67|18073.55|18073.55|18070.73|18070.73|0
1640767660000|2021-12-29 08:47:40|18072.08|18072.08|18072.55|18072.55|18075.42|18075.42|18072.08|18072.08|0
1640767670000|2021-12-29 08:47:50|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|18075.42|0
1640767680000|2021-12-29 08:48:00|18075.21|18075.21|18075.21|18075.21|18075.21|18075.21|18075.21|18075.21|0
1640767690000|2021-12-29 08:48:10|18076.13|18076.13|18076.13|18076.13|18076.13|18076.13|18076.13|18076.13|0
1640767700000|2021-12-29 08:48:20|18074.45|18074.45|18070.58|18070.58|18074.45|18074.45|18070.58|18070.58|0
1640767710000|2021-12-29 08:48:30|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|0
1640767730000|2021-12-29 08:48:50|18068.17|18068.17|18068.17|18068.17|18068.17|18068.17|18068.17|18068.17|0
1640767740000|2021-12-29 08:49:00|18069.11|18069.11|18069.11|18069.11|18069.11|18069.11|18069.11|18069.11|0
1640767760000|2021-12-29 08:49:20|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|18069.58|0
1640767770000|2021-12-29 08:49:30|18069.09|18069.09|18070.03|18070.03|18070.03|18070.03|18069.09|18069.09|0
1640767790000|2021-12-29 08:49:50|18070.97|18070.97|18072|18072|18072|18072|18070.97|18070.97|0
1640767800000|2021-12-29 08:50:00|18072.92|18072.92|18072.44|18072.44|18072.92|18072.92|18072.44|18072.44|0
1640767820000|2021-12-29 08:50:20|18073.88|18073.88|18075.11|18075.11|18075.11|18075.11|18072.24|18072.24|0
1640767830000|2021-12-29 08:50:30|18073.68|18073.68|18072.24|18072.24|18073.68|18073.68|18072.24|18072.24|0
1640767860000|2021-12-29 08:51:00|18074.07|18074.07|18074.07|18074.07|18074.07|18074.07|18074.07|18074.07|0
1640767870000|2021-12-29 08:51:10|18072.64|18072.64|18066.04|18066.04|18072.64|18072.64|18066.04|18066.04|0
1640767890000|2021-12-29 08:51:30|18065.01|18065.01|18061.15|18061.15|18065.01|18065.01|18061.15|18061.15|0
1640767910000|2021-12-29 08:51:50|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|18062.58|0
1640767960000|2021-12-29 08:52:40|18060.13|18060.13|18063.6|18063.6|18063.6|18063.6|18060.13|18060.13|0
1640767970000|2021-12-29 08:52:50|18065.23|18065.23|18071.75|18071.75|18071.75|18071.75|18065.23|18065.23|0
1640767980000|2021-12-29 08:53:00|18070.93|18070.93|18069.29|18069.29|18070.93|18070.93|18069.29|18069.29|0
1640767990000|2021-12-29 08:53:10|18068.38|18068.38|18068.38|18068.38|18068.38|18068.38|18068.38|18068.38|0
1640768000000|2021-12-29 08:53:20|18066.05|18066.05|18066.52|18066.52|18067.46|18067.46|18066.05|18066.05|0
1640768010000|2021-12-29 08:53:30|18065.09|18065.09|18065.09|18065.09|18065.09|18065.09|18065.09|18065.09|0
1640768050000|2021-12-29 08:54:10|18061.72|18061.72|18061.72|18061.72|18061.72|18061.72|18061.72|18061.72|0
1640768100000|2021-12-29 08:55:00|18060.9|18060.9|18060.9|18060.9|18060.9|18060.9|18060.9|18060.9|0
1640768120000|2021-12-29 08:55:20|18063.65|18063.65|18063.65|18063.65|18063.65|18063.65|18063.65|18063.65|0
1640768140000|2021-12-29 08:55:40|18065.28|18065.28|18066.4|18066.4|18066.4|18066.4|18065.28|18065.28|0
1640768150000|2021-12-29 08:55:50|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|18066.89|0
1640768170000|2021-12-29 08:56:10|18071.6|18071.6|18071.6|18071.6|18071.6|18071.6|18071.6|18071.6|0
1640768180000|2021-12-29 08:56:20|18072.6|18072.6|18072.6|18072.6|18072.6|18072.6|18072.6|18072.6|0
1640768190000|2021-12-29 08:56:30|18072.13|18072.13|18073.17|18073.17|18074.11|18074.11|18071.66|18071.66|0
1640768210000|2021-12-29 08:56:50|18071.73|18071.73|18071.73|18071.73|18071.73|18071.73|18071.73|18071.73|0
1640768240000|2021-12-29 08:57:20|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|18070.82|0
1640768270000|2021-12-29 08:57:50|18069.44|18069.44|18069.44|18069.44|18069.44|18069.44|18069.44|18069.44|0
1640768280000|2021-12-29 08:58:00|18068.06|18068.06|18068.06|18068.06|18068.06|18068.06|18068.06|18068.06|0
1640768290000|2021-12-29 08:58:10|18067.14|18067.14|18067.14|18067.14|18067.14|18067.14|18067.14|18067.14|0
1640768300000|2021-12-29 08:58:20|18065.71|18065.71|18068.48|18068.48|18068.48|18068.48|18065.71|18065.71|0
1640768310000|2021-12-29 08:58:30|18066.99|18066.99|18062.6|18062.6|18066.99|18066.99|18062.6|18062.6|0
1640768320000|2021-12-29 08:58:40|18061.78|18061.78|18062.26|18062.26|18062.26|18062.26|18061.78|18061.78|0
1640768330000|2021-12-29 08:58:50|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|18061.26|0
1640768360000|2021-12-29 08:59:20|18059.62|18059.62|18059.41|18059.41|18059.62|18059.62|18059.41|18059.41|0
1640768370000|2021-12-29 08:59:30|18057.53|18057.53|18053.24|18053.24|18057.53|18057.53|18053.24|18053.24|0
1640768390000|2021-12-29 08:59:50|18053.44|18053.44|18053.44|18053.44|18053.44|18053.44|18053.44|18053.44|0
1640768420000|2021-12-29 09:00:20|18054.88|18054.88|18055.99|18055.99|18055.99|18055.99|18054.88|18054.88|0
1640768460000|2021-12-29 09:01:00|18056.49|18056.49|18056.49|18056.49|18056.49|18056.49|18056.49|18056.49|0
1640768480000|2021-12-29 09:01:20|18054.66|18054.66|18053.75|18053.75|18054.66|18054.66|18053.75|18053.75|0
1640768490000|2021-12-29 09:01:30|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|18052.37|0
1640768500000|2021-12-29 09:01:40|18053.29|18053.29|18053.29|18053.29|18053.29|18053.29|18053.29|18053.29|0
1640768520000|2021-12-29 09:02:00|18050.84|18050.84|18050.84|18050.84|18050.84|18050.84|18050.84|18050.84|0
1640768530000|2021-12-29 09:02:10|18050.61|18050.61|18050.61|18050.61|18050.61|18050.61|18050.61|18050.61|0
1640768550000|2021-12-29 09:02:30|18051.11|18051.11|18051.11|18051.11|18051.11|18051.11|18051.11|18051.11|0
1640768560000|2021-12-29 09:02:40|18052.05|18052.05|18053.01|18053.01|18054.43|18054.43|18052.05|18052.05|0
1640768570000|2021-12-29 09:02:50|18055.47|18055.47|18057.82|18057.82|18057.82|18057.82|18055.47|18055.47|0
1640768580000|2021-12-29 09:03:00|18058.31|18058.31|18063.83|18063.83|18063.83|18063.83|18058.31|18058.31|0
1640768590000|2021-12-29 09:03:10|18066.06|18066.06|18067.59|18067.59|18067.59|18067.59|18066.06|18066.06|0
1640768610000|2021-12-29 09:03:30|18068.08|18068.08|18067.61|18067.61|18068.08|18068.08|18067.61|18067.61|0
1640768620000|2021-12-29 09:03:40|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|18069.25|0
1640768640000|2021-12-29 09:04:00|18074.44|18074.44|18088.39|18088.39|18088.39|18088.39|18074.44|18074.44|0
1640768650000|2021-12-29 09:04:10|18090.03|18090.03|18086.81|18086.81|18090.03|18090.03|18086.81|18086.81|0
1640768670000|2021-12-29 09:04:30|18085.9|18085.9|18085.9|18085.9|18085.9|18085.9|18085.9|18085.9|0
1640768680000|2021-12-29 09:04:40|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|18085.4|0
1640768690000|2021-12-29 09:04:50|18087.63|18087.63|18085.45|18085.45|18087.63|18087.63|18084.89|18084.89|0
1640768700000|2021-12-29 09:05:00|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|18084.53|0
1640768730000|2021-12-29 09:05:30|18081.89|18081.89|18082.8|18082.8|18082.8|18082.8|18081.89|18081.89|0
1640768740000|2021-12-29 09:05:40|18087.1|18087.1|18087.1|18087.1|18087.1|18087.1|18087.1|18087.1|0
1640768750000|2021-12-29 09:05:50|18088.52|18088.52|18088.52|18088.52|18088.52|18088.52|18088.52|18088.52|0
1640768760000|2021-12-29 09:06:00|18088.06|18088.06|18088.06|18088.06|18088.06|18088.06|18088.06|18088.06|0
1640768780000|2021-12-29 09:06:20|18087.14|18087.14|18086.07|18086.07|18088.94|18088.94|18084.43|18084.43|0
1640768790000|2021-12-29 09:06:30|18083.28|18083.28|18087.44|18087.44|18088.26|18088.26|18083.28|18083.28|0
1640768800000|2021-12-29 09:06:40|18088|18088|18088|18088|18088|18088|18088|18088|0
1640768820000|2021-12-29 09:07:00|18091.66|18091.66|18090.75|18090.75|18091.66|18091.66|18090.75|18090.75|0
1640768830000|2021-12-29 09:07:10|18089.83|18089.83|18092.28|18092.28|18092.28|18092.28|18089.83|18089.83|0
1640768850000|2021-12-29 09:07:30|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|18092.75|0
1640768880000|2021-12-29 09:08:00|18095.54|18095.54|18095.54|18095.54|18095.54|18095.54|18095.54|18095.54|0
1640768900000|2021-12-29 09:08:20|18092.84|18092.84|18092.84|18092.84|18092.84|18092.84|18092.84|18092.84|0
1640768910000|2021-12-29 09:08:30|18091.41|18091.41|18089.97|18089.97|18091.41|18091.41|18089.97|18089.97|0
1640768930000|2021-12-29 09:08:50|18090.42|18090.42|18090.42|18090.42|18090.42|18090.42|18090.42|18090.42|0
1640768940000|2021-12-29 09:09:00|18091.86|18091.86|18093.27|18093.27|18093.27|18093.27|18091.86|18091.86|0
1640768950000|2021-12-29 09:09:10|18092.8|18092.8|18090.97|18090.97|18092.8|18092.8|18090.97|18090.97|0
1640768960000|2021-12-29 09:09:20|18093.84|18093.84|18093.84|18093.84|18093.84|18093.84|18093.84|18093.84|0
1640768970000|2021-12-29 09:09:30|18095.67|18095.67|18094.75|18094.75|18095.67|18095.67|18094.75|18094.75|0
1640768990000|2021-12-29 09:09:50|18096.39|18096.39|18096.39|18096.39|18096.39|18096.39|18096.39|18096.39|0
1640769000000|2021-12-29 09:10:00|18098.22|18098.22|18100.57|18100.57|18101.48|18101.48|18098.22|18098.22|0
1640769020000|2021-12-29 09:10:20|18101.24|18101.24|18101.24|18101.24|18101.24|18101.24|18101.24|18101.24|0
1640769030000|2021-12-29 09:10:30|18101.73|18101.73|18102.85|18102.85|18102.85|18102.85|18101.73|18101.73|0
1640769040000|2021-12-29 09:10:40|18103.31|18103.31|18104.68|18104.68|18106.06|18106.06|18103.31|18103.31|0
1640769050000|2021-12-29 09:10:50|18105.62|18105.62|18106.09|18106.09|18106.09|18106.09|18105.62|18105.62|0
1640769060000|2021-12-29 09:11:00|18107.93|18107.93|18121.88|18121.88|18121.88|18121.88|18107.93|18107.93|0
1640769070000|2021-12-29 09:11:10|18122.79|18122.79|18123.25|18123.25|18123.25|18123.25|18122.79|18122.79|0
1640769090000|2021-12-29 09:11:30|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|18122.75|0
1640769100000|2021-12-29 09:11:40|18120.92|18120.92|18111.28|18111.28|18120.92|18120.92|18111.28|18111.28|0
1640769120000|2021-12-29 09:12:00|18111.84|18111.84|18111.84|18111.84|18111.84|18111.84|18111.84|18111.84|0
1640769140000|2021-12-29 09:12:20|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|0
1640769160000|2021-12-29 09:12:40|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|18114.78|0
1640769170000|2021-12-29 09:12:50|18114.32|18114.32|18118.7|18118.7|18118.7|18118.7|18114.32|18114.32|0
1640769180000|2021-12-29 09:13:00|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|18117.02|0
1640769190000|2021-12-29 09:13:10|18116.11|18116.11|18114.32|18114.32|18116.11|18116.11|18114.32|18114.32|0
1640769220000|2021-12-29 09:13:40|18113.86|18113.86|18114.32|18114.32|18114.32|18114.32|18113.86|18113.86|0
1640769230000|2021-12-29 09:13:50|18113.77|18113.77|18113.77|18113.77|18113.77|18113.77|18113.77|18113.77|0
1640769250000|2021-12-29 09:14:10|18112.33|18112.33|18112.33|18112.33|18112.33|18112.33|18112.33|18112.33|0
1640769260000|2021-12-29 09:14:20|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|18109.59|0
1640769270000|2021-12-29 09:14:30|18107.76|18107.76|18107.88|18107.88|18107.88|18107.88|18107.76|18107.76|0
1640769280000|2021-12-29 09:14:40|18107.41|18107.41|18103.08|18103.08|18107.41|18107.41|18103.08|18103.08|0
1640769290000|2021-12-29 09:14:50|18098.99|18098.99|18098.99|18098.99|18098.99|18098.99|18098.99|18098.99|0
1640769300000|2021-12-29 09:15:00|18098.5|18098.5|18085.82|18085.82|18098.5|18098.5|18085.82|18085.82|0
1640769310000|2021-12-29 09:15:10|18081.98|18081.98|18082.45|18082.45|18082.45|18082.45|18081.98|18081.98|0
1640769340000|2021-12-29 09:15:40|18083.57|18083.57|18083.57|18083.57|18083.57|18083.57|18083.57|18083.57|0
1640769350000|2021-12-29 09:15:50|18082.14|18082.14|18082.14|18082.14|18082.14|18082.14|18082.14|18082.14|0
1640769390000|2021-12-29 09:16:30|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|18081.32|0
1640769430000|2021-12-29 09:17:10|18078.45|18078.45|18079.88|18079.88|18079.88|18079.88|18078.45|18078.45|0
1640769470000|2021-12-29 09:17:50|18078.45|18078.45|18083.15|18083.15|18083.15|18083.15|18078.45|18078.45|0
1640769490000|2021-12-29 09:18:10|18082.21|18082.21|18082.21|18082.21|18082.21|18082.21|18082.21|18082.21|0
1640769570000|2021-12-29 09:19:30|18083.64|18083.64|18083.64|18083.64|18083.64|18083.64|18083.64|18083.64|0
1640769610000|2021-12-29 09:20:10|18084.46|18084.46|18082.83|18082.83|18084.66|18084.66|18082.83|18082.83|0
1640769620000|2021-12-29 09:20:20|18083.95|18083.95|18085.07|18085.07|18085.07|18085.07|18083.95|18083.95|0
1640769650000|2021-12-29 09:20:50|18083.63|18083.63|18084.57|18084.57|18085.07|18085.07|18083.63|18083.63|0
1640769660000|2021-12-29 09:21:00|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|18085.03|0
1640769670000|2021-12-29 09:21:10|18081.76|18081.76|18081.76|18081.76|18081.76|18081.76|18081.76|18081.76|0
1640769710000|2021-12-29 09:21:50|18085.42|18085.42|18084.5|18084.5|18085.42|18085.42|18084.5|18084.5|0
1640769720000|2021-12-29 09:22:00|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|18084.96|0
1640769740000|2021-12-29 09:22:20|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|18083.55|0
1640769780000|2021-12-29 09:23:00|18085.18|18085.18|18083.51|18083.51|18085.18|18085.18|18083.51|18083.51|0
1640769860000|2021-12-29 09:24:20|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|18082.59|0
1640769870000|2021-12-29 09:24:30|18081.98|18081.98|18074.84|18074.84|18081.98|18081.98|18074.84|18074.84|0
1640769890000|2021-12-29 09:24:50|18075.3|18075.3|18079.14|18079.14|18080.05|18080.05|18074.84|18074.84|0
1640769900000|2021-12-29 09:25:00|18079.59|18079.59|18079.59|18079.59|18079.59|18079.59|18079.59|18079.59|0
1640769910000|2021-12-29 09:25:10|18081.42|18081.42|18083.73|18083.73|18083.73|18083.73|18081.42|18081.42|0
1640769920000|2021-12-29 09:25:20|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|0
1640769930000|2021-12-29 09:25:30|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|18081.7|0
1640769940000|2021-12-29 09:25:40|18081.03|18081.03|18081.03|18081.03|18081.03|18081.03|18081.03|18081.03|0
1640769950000|2021-12-29 09:25:50|18081.94|18081.94|18081.94|18081.94|18081.94|18081.94|18081.94|18081.94|0
1640769980000|2021-12-29 09:26:20|18082.86|18082.86|18082.86|18082.86|18082.86|18082.86|18082.86|18082.86|0
1640770000000|2021-12-29 09:26:40|18081.94|18081.94|18078.65|18078.65|18081.94|18081.94|18078.65|18078.65|0
1640770010000|2021-12-29 09:26:50|18077.74|18077.74|18079.41|18079.41|18080.23|18080.23|18077.74|18077.74|0
1640770030000|2021-12-29 09:27:10|18078.6|18078.6|18078.6|18078.6|18080.23|18080.23|18078.6|18078.6|0
1640770080000|2021-12-29 09:28:00|18079.01|18079.01|18078.8|18078.8|18079.01|18079.01|18078.8|18078.8|0
1640770100000|2021-12-29 09:28:20|18077.13|18077.13|18077.13|18077.13|18077.13|18077.13|18077.13|18077.13|0
1640770110000|2021-12-29 09:28:30|18078.12|18078.12|18075.03|18075.03|18079.76|18079.76|18075.03|18075.03|0
1640770120000|2021-12-29 09:28:40|18074.48|18074.48|18073.66|18073.66|18074.48|18074.48|18073.66|18073.66|0
1640770140000|2021-12-29 09:29:00|18072.84|18072.84|18073.66|18073.66|18073.66|18073.66|18072.84|18072.84|0
1640770180000|2021-12-29 09:29:40|18072.84|18072.84|18071.41|18071.41|18072.84|18072.84|18071.41|18071.41|0
1640770200000|2021-12-29 09:30:00|18069.77|18069.77|18061.92|18061.92|18069.77|18069.77|18061.92|18061.92|0
1640770210000|2021-12-29 09:30:10|18061.42|18061.42|18058.56|18058.56|18061.42|18061.42|18058.56|18058.56|0
1640770250000|2021-12-29 09:30:50|18059.37|18059.37|18061.31|18061.31|18061.31|18061.31|18059.37|18059.37|0
1640770280000|2021-12-29 09:31:20|18063.76|18063.76|18068.01|18068.01|18068.01|18068.01|18063.76|18063.76|0
1640770330000|2021-12-29 09:32:10|18070.88|18070.88|18070.88|18070.88|18072|18072|18070.88|18070.88|0
1640770380000|2021-12-29 09:33:00|18069.77|18069.77|18070.79|18070.79|18071.25|18071.25|18069.29|18069.29|0
1640770400000|2021-12-29 09:33:20|18067.92|18067.92|18067.92|18067.92|18067.92|18067.92|18067.92|18067.92|0
1640770430000|2021-12-29 09:33:50|18066.25|18066.25|18061.12|18061.12|18066.25|18066.25|18061.12|18061.12|0
1640770440000|2021-12-29 09:34:00|18060.21|18060.21|18050.2|18050.2|18060.21|18060.21|18050.2|18050.2|0
1640770450000|2021-12-29 09:34:10|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|0
1640770460000|2021-12-29 09:34:20|18052.65|18052.65|18059.73|18059.73|18059.73|18059.73|18052.65|18052.65|0
1640770470000|2021-12-29 09:34:30|18060.23|18060.23|18063.1|18063.1|18063.1|18063.1|18060.23|18060.23|0
1640770540000|2021-12-29 09:35:40|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|18063.66|0
1640770550000|2021-12-29 09:35:50|18062.98|18062.98|18064.81|18064.81|18064.81|18064.81|18062.98|18062.98|0
1640770560000|2021-12-29 09:36:00|18067.27|18067.27|18066.45|18066.45|18067.27|18067.27|18066.45|18066.45|0
1640770630000|2021-12-29 09:37:10|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|18065.01|0
1640770710000|2021-12-29 09:38:30|18066.45|18066.45|18068.9|18068.9|18068.9|18068.9|18066.45|18066.45|0
1640770730000|2021-12-29 09:38:50|18069.31|18069.31|18069.72|18069.72|18069.72|18069.72|18069.31|18069.31|0
1640770810000|2021-12-29 09:40:10|18071.16|18071.16|18082.84|18082.84|18082.84|18082.84|18071.16|18071.16|0
1640770820000|2021-12-29 09:40:20|18083.76|18083.76|18085.59|18085.59|18087.26|18087.26|18083.76|18083.76|0
1640770830000|2021-12-29 09:40:30|18085.79|18085.79|18090.64|18090.64|18090.64|18090.64|18085.79|18085.79|0
1640770840000|2021-12-29 09:40:40|18090.08|18090.08|18090.08|18090.08|18090.08|18090.08|18090.08|18090.08|0
1640770850000|2021-12-29 09:40:50|18091.57|18091.57|18098.31|18098.31|18098.31|18098.31|18091.57|18091.57|0
1640770860000|2021-12-29 09:41:00|18099.3|18099.3|18099.86|18099.86|18099.86|18099.86|18097.63|18097.63|0
1640770870000|2021-12-29 09:41:10|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|18098.19|0
1640770880000|2021-12-29 09:41:20|18097.63|18097.63|18097.63|18097.63|18097.63|18097.63|18097.63|18097.63|0
1640770890000|2021-12-29 09:41:30|18098.19|18098.19|18097.37|18097.37|18098.19|18098.19|18097.37|18097.37|0
1640770900000|2021-12-29 09:41:40|18096.81|18096.81|18096.81|18096.81|18096.81|18096.81|18096.81|18096.81|0
1640770930000|2021-12-29 09:42:10|18094.98|18094.98|18094.98|18094.98|18094.98|18094.98|18094.07|18094.07|0
1640770990000|2021-12-29 09:43:10|18093.49|18093.49|18094.41|18094.41|18094.41|18094.41|18093.49|18093.49|0
1640771010000|2021-12-29 09:43:30|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|18095.32|0
1640771020000|2021-12-29 09:43:40|18096.75|18096.75|18095.32|18095.32|18096.75|18096.75|18095.32|18095.32|0
1640771030000|2021-12-29 09:43:50|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|18096.26|0
1640771060000|2021-12-29 09:44:20|18097.38|18097.38|18096.02|18096.02|18097.38|18097.38|18096.02|18096.02|0
1640771070000|2021-12-29 09:44:30|18094.58|18094.58|18094.11|18094.11|18094.58|18094.58|18094.11|18094.11|0
1640771080000|2021-12-29 09:44:40|18093.64|18093.64|18093.64|18093.64|18093.64|18093.64|18093.64|18093.64|0
1640771090000|2021-12-29 09:44:50|18093.14|18093.14|18091.65|18091.65|18093.14|18093.14|18091.65|18091.65|0
1640771100000|2021-12-29 09:45:00|18089.83|18089.83|18088.39|18088.39|18089.83|18089.83|18088.39|18088.39|0
1640771110000|2021-12-29 09:45:10|18088.17|18088.17|18086.28|18086.28|18088.17|18088.17|18086.28|18086.28|0
1640771150000|2021-12-29 09:45:50|18091.86|18091.86|18091.3|18091.3|18091.86|18091.86|18091.3|18091.3|0
1640771170000|2021-12-29 09:46:10|18088.44|18088.44|18088.44|18088.44|18088.44|18088.44|18088.44|18088.44|0
1640771300000|2021-12-29 09:48:20|18086.61|18086.61|18086.61|18086.61|18086.61|18086.61|18086.61|18086.61|0
1640771390000|2021-12-29 09:49:50|18085.49|18085.49|18086.11|18086.11|18086.31|18086.31|18085.49|18085.49|0
1640771400000|2021-12-29 09:50:00|18086.31|18086.31|18089.76|18089.76|18089.76|18089.76|18086.31|18086.31|0
1640771410000|2021-12-29 09:50:10|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|18094.06|0
1640771450000|2021-12-29 09:50:50|18094.88|18094.88|18097.75|18097.75|18097.75|18097.75|18094.88|18094.88|0
1640771480000|2021-12-29 09:51:20|18096.78|18096.78|18096.78|18096.78|18096.78|18096.78|18096.78|18096.78|0
1640771490000|2021-12-29 09:51:30|18096.31|18096.31|18093.52|18093.52|18097.43|18097.43|18093.52|18093.52|0
1640771500000|2021-12-29 09:51:40|18092.91|18092.91|18093.32|18093.32|18093.32|18093.32|18092.91|18092.91|0
1640771510000|2021-12-29 09:51:50|18091.68|18091.68|18090.25|18090.25|18091.68|18091.68|18090.25|18090.25|0
1640771530000|2021-12-29 09:52:10|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|18092.08|0
1640771560000|2021-12-29 09:52:40|18092.64|18092.64|18092.64|18092.64|18092.64|18092.64|18092.64|18092.64|0
1640771600000|2021-12-29 09:53:20|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|18093.55|0
1640771660000|2021-12-29 09:54:20|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|18094.46|0
1640771670000|2021-12-29 09:54:30|18094.88|18094.88|18095.76|18095.76|18095.76|18095.76|18094.88|18094.88|0
1640771700000|2021-12-29 09:55:00|18096.22|18096.22|18095.28|18095.28|18096.22|18096.22|18094.78|18094.78|0
1640771710000|2021-12-29 09:55:10|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|18096.95|0
1640771750000|2021-12-29 09:55:50|18097.41|18097.41|18097.91|18097.91|18097.91|18097.91|18097.41|18097.41|0
1640771770000|2021-12-29 09:56:10|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|18099.34|0
1640771790000|2021-12-29 09:56:30|18099.55|18099.55|18105.45|18105.45|18105.45|18105.45|18099.14|18099.14|0
1640771800000|2021-12-29 09:56:40|18106.56|18106.56|18113.41|18113.41|18113.41|18113.41|18106.56|18106.56|0
1640771820000|2021-12-29 09:57:00|18114.33|18114.33|18109.63|18109.63|18115.15|18115.15|18109.63|18109.63|0
1640771830000|2021-12-29 09:57:10|18108.52|18108.52|18106.84|18106.84|18108.52|18108.52|18106.84|18106.84|0
1640771870000|2021-12-29 09:57:50|18107.76|18107.76|18107.76|18107.76|18107.76|18107.76|18107.76|18107.76|0
1640771970000|2021-12-29 09:59:30|18105.93|18105.93|18100.32|18100.32|18105.93|18105.93|18100.32|18100.32|0
1640771990000|2021-12-29 09:59:50|18099.86|18099.86|18100.31|18100.31|18100.31|18100.31|18099.86|18099.86|0
1640772000000|2021-12-29 10:00:00|18100.8|18100.8|18100.8|18100.8|18100.8|18100.8|18100.8|18100.8|0
1640772040000|2021-12-29 10:00:40|18098.06|18098.06|18098.52|18098.52|18098.52|18098.52|18098.06|18098.06|0
1640772090000|2021-12-29 10:01:30|18097.6|18097.6|18097.15|18097.15|18097.6|18097.6|18097.15|18097.15|0
1640772100000|2021-12-29 10:01:40|18096.68|18096.68|18096.68|18096.68|18096.68|18096.68|18096.68|18096.68|0
1640772160000|2021-12-29 10:02:40|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|18097.62|0
1640772170000|2021-12-29 10:02:50|18098.53|18098.53|18098.53|18098.53|18098.53|18098.53|18098.53|18098.53|0
1640772190000|2021-12-29 10:03:10|18094.23|18094.23|18095.66|18095.66|18095.66|18095.66|18094.23|18094.23|0
1640772220000|2021-12-29 10:03:40|18095.46|18095.46|18095.46|18095.46|18095.46|18095.46|18095.46|18095.46|0
1640772230000|2021-12-29 10:03:50|18094.64|18094.64|18093.82|18093.82|18094.64|18094.64|18093.82|18093.82|0
1640772240000|2021-12-29 10:04:00|18091.99|18091.99|18086.74|18086.74|18091.99|18091.99|18086.74|18086.74|0
1640772260000|2021-12-29 10:04:20|18086.27|18086.27|18085.45|18085.45|18086.27|18086.27|18085.45|18085.45|0
1640772270000|2021-12-29 10:04:30|18083.62|18083.62|18082.7|18082.7|18083.62|18083.62|18082.7|18082.7|0
1640772280000|2021-12-29 10:04:40|18083.26|18083.26|18083.26|18083.26|18083.26|18083.26|18083.26|18083.26|0
1640772290000|2021-12-29 10:04:50|18082.64|18082.64|18082.64|18082.64|18082.64|18082.64|18082.64|18082.64|0
1640772300000|2021-12-29 10:05:00|18083.05|18083.05|18082.58|18082.58|18083.05|18083.05|18082.58|18082.58|0
1640772310000|2021-12-29 10:05:10|18081.77|18081.77|18081.77|18081.77|18081.77|18081.77|18080.33|18080.33|0
1640772320000|2021-12-29 10:05:20|18080.85|18080.85|18080.85|18080.85|18080.85|18080.85|18080.85|18080.85|0
1640772330000|2021-12-29 10:05:30|18080.35|18080.35|18079.88|18079.88|18080.35|18080.35|18079.88|18079.88|0
1640772350000|2021-12-29 10:05:50|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|18080.88|0
1640772370000|2021-12-29 10:06:10|18081.79|18081.79|18080.88|18080.88|18081.79|18081.79|18080.88|18080.88|0
1640772400000|2021-12-29 10:06:40|18080.47|18080.47|18080.47|18080.47|18080.47|18080.47|18080.47|18080.47|0
1640772420000|2021-12-29 10:07:00|18078.79|18078.79|18067.34|18067.34|18078.79|18078.79|18067.34|18067.34|0
1640772430000|2021-12-29 10:07:10|18066.93|18066.93|18065.54|18065.54|18066.93|18066.93|18065.54|18065.54|0
1640772470000|2021-12-29 10:07:50|18064.11|18064.11|18064.11|18064.11|18064.11|18064.11|18063.9|18063.9|0
1640772480000|2021-12-29 10:08:00|18065.54|18065.54|18065.54|18065.54|18068.41|18068.41|18065.54|18065.54|0
1640772500000|2021-12-29 10:08:20|18064.82|18064.82|18070.5|18070.5|18070.5|18070.5|18064.82|18064.82|0
1640772560000|2021-12-29 10:09:20|18070.08|18070.08|18070.08|18070.08|18070.08|18070.08|18070.08|18070.08|0
1640772570000|2021-12-29 10:09:30|18068.2|18068.2|18069.61|18069.61|18069.61|18069.61|18068.2|18068.2|0
1640772580000|2021-12-29 10:09:40|18068.8|18068.8|18068.8|18068.8|18068.8|18068.8|18068.8|18068.8|0
1640772590000|2021-12-29 10:09:50|18067.36|18067.36|18067.36|18067.36|18067.36|18067.36|18067.36|18067.36|0
1640772640000|2021-12-29 10:10:40|18066.9|18066.9|18066.9|18066.9|18066.9|18066.9|18066.9|18066.9|0
1640772660000|2021-12-29 10:11:00|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|18066.7|0
1640772690000|2021-12-29 10:11:30|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|18067.19|0
1640772710000|2021-12-29 10:11:50|18068.11|18068.11|18067.19|18067.19|18068.11|18068.11|18067.19|18067.19|0
1640772720000|2021-12-29 10:12:00|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|18068.11|0
1640772770000|2021-12-29 10:12:50|18069.1|18069.1|18069.1|18069.1|18069.1|18069.1|18069.1|18069.1|0
1640772820000|2021-12-29 10:13:40|18067.43|18067.43|18067.99|18067.99|18067.99|18067.99|18067.43|18067.43|0
1640772830000|2021-12-29 10:13:50|18068.48|18068.48|18068.98|18068.98|18068.98|18068.98|18068.48|18068.48|0
1640772870000|2021-12-29 10:14:30|18068.48|18068.48|18068.31|18068.31|18070.12|18070.12|18066.03|18066.03|0
1640772890000|2021-12-29 10:14:50|18069.74|18069.74|18070.56|18070.56|18070.56|18070.56|18069.74|18069.74|0
1640772910000|2021-12-29 10:15:10|18068.68|18068.68|18068.77|18068.77|18069.59|18069.59|18068.68|18068.68|0
1640772970000|2021-12-29 10:16:10|18070.6|18070.6|18071.52|18071.52|18071.52|18071.52|18070.6|18070.6|0
1640772980000|2021-12-29 10:16:20|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|0
1640773020000|2021-12-29 10:17:00|18069.27|18069.27|18068.45|18068.45|18069.27|18069.27|18068.45|18068.45|0
1640773030000|2021-12-29 10:17:10|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|18069.89|0
1640773040000|2021-12-29 10:17:20|18072.26|18072.26|18074.17|18074.17|18074.17|18074.17|18072.26|18072.26|0
1640773050000|2021-12-29 10:17:30|18072.53|18072.53|18072.53|18072.53|18072.53|18072.53|18072.53|18072.53|0
1640773060000|2021-12-29 10:17:40|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|18073.45|0
1640773100000|2021-12-29 10:18:20|18072.01|18072.01|18070.58|18070.58|18072.01|18072.01|18070.58|18070.58|0
1640773140000|2021-12-29 10:19:00|18069.66|18069.66|18068.19|18068.19|18069.66|18069.66|18068.19|18068.19|0
1640773160000|2021-12-29 10:19:20|18066.76|18066.76|18065.84|18065.84|18066.76|18066.76|18065.84|18065.84|0
1640773170000|2021-12-29 10:19:30|18065.23|18065.23|18063.45|18063.45|18065.23|18065.23|18063.45|18063.45|0
1640773180000|2021-12-29 10:19:40|18060.59|18060.59|18062.02|18062.02|18062.02|18062.02|18060.59|18060.59|0
1640773200000|2021-12-29 10:20:00|18062.23|18062.23|18060.79|18060.79|18062.23|18062.23|18060.79|18060.79|0
1640773220000|2021-12-29 10:20:20|18061.61|18061.61|18061.61|18061.61|18061.61|18061.61|18061.61|18061.61|0
1640773250000|2021-12-29 10:20:50|18060.61|18060.61|18060.61|18060.61|18060.61|18060.61|18060.61|18060.61|0
1640773260000|2021-12-29 10:21:00|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|18058.38|0
1640773310000|2021-12-29 10:21:50|18057.94|18057.94|18058.16|18058.16|18058.16|18058.16|18057.94|18057.94|0
1640773320000|2021-12-29 10:22:00|18059.59|18059.59|18058.16|18058.16|18059.59|18059.59|18058.16|18058.16|0
1640773360000|2021-12-29 10:22:40|18055.42|18055.42|18059.72|18059.72|18059.72|18059.72|18055.42|18055.42|0
1640773400000|2021-12-29 10:23:20|18058.31|18058.31|18058.31|18058.31|18058.31|18058.31|18058.31|18058.31|0
1640773410000|2021-12-29 10:23:30|18059.53|18059.53|18075.46|18075.46|18075.46|18075.46|18059.53|18059.53|0
1640773420000|2021-12-29 10:23:40|18074.65|18074.65|18074.65|18074.65|18074.65|18074.65|18074.65|18074.65|0
1640773430000|2021-12-29 10:23:50|18073.21|18073.21|18073.21|18073.21|18073.21|18073.21|18073.21|18073.21|0
1640773460000|2021-12-29 10:24:20|18072.27|18072.27|18072.27|18072.27|18072.27|18072.27|18072.27|18072.27|0
1640773470000|2021-12-29 10:24:30|18072.68|18072.68|18074.07|18074.07|18074.07|18074.07|18072.68|18072.68|0
1640773480000|2021-12-29 10:24:40|18074.27|18074.27|18074.72|18074.72|18074.72|18074.72|18074.27|18074.27|0
1640773490000|2021-12-29 10:24:50|18075.54|18075.54|18076.04|18076.04|18076.04|18076.04|18075.54|18075.54|0
1640773510000|2021-12-29 10:25:10|18076.25|18076.25|18079.53|18079.53|18079.74|18079.74|18076.25|18076.25|0
1640773520000|2021-12-29 10:25:20|18079.32|18079.32|18079.32|18079.32|18079.32|18079.32|18079.32|18079.32|0
1640773560000|2021-12-29 10:26:00|18078.91|18078.91|18077.89|18077.89|18079.32|18079.32|18077.89|18077.89|0
1640773580000|2021-12-29 10:26:20|18077.07|18077.07|18075.63|18075.63|18077.07|18077.07|18075.63|18075.63|0
1640773590000|2021-12-29 10:26:30|18075.08|18075.08|18075.08|18075.08|18075.08|18075.08|18075.08|18075.08|0
1640773620000|2021-12-29 10:27:00|18075.99|18075.99|18073.64|18073.64|18075.99|18075.99|18073.64|18073.64|0
1640773630000|2021-12-29 10:27:10|18072.73|18072.73|18072.73|18072.73|18072.73|18072.73|18072.73|18072.73|0
1640773670000|2021-12-29 10:27:50|18073.2|18073.2|18072.73|18072.73|18073.2|18073.2|18072.73|18072.73|0
1640773690000|2021-12-29 10:28:10|18071.09|18071.09|18071.09|18071.09|18071.09|18071.09|18071.09|18071.09|0
1640773700000|2021-12-29 10:28:20|18070.68|18070.68|18066.7|18066.7|18070.68|18070.68|18066.7|18066.7|0
1640773730000|2021-12-29 10:28:50|18065.87|18065.87|18065.87|18065.87|18065.87|18065.87|18065.87|18065.87|0
1640773740000|2021-12-29 10:29:00|18065.38|18065.38|18060.11|18060.11|18065.38|18065.38|18060.11|18060.11|0
1640773800000|2021-12-29 10:30:00|18058.99|18058.99|18056.7|18056.7|18058.99|18058.99|18056.7|18056.7|0
1640773840000|2021-12-29 10:30:40|18056.49|18056.49|18050.05|18050.05|18056.49|18056.49|18050.05|18050.05|0
1640773850000|2021-12-29 10:30:50|18049.14|18049.14|18050.05|18050.05|18050.05|18050.05|18049.14|18049.14|0
1640773860000|2021-12-29 10:31:00|18053.75|18053.75|18053.75|18053.75|18053.75|18053.75|18053.75|18053.75|0
1640773970000|2021-12-29 10:32:50|18055.38|18055.38|18052.11|18052.11|18055.38|18055.38|18052.11|18052.11|0
1640773990000|2021-12-29 10:33:10|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|18050.68|0
1640774010000|2021-12-29 10:33:30|18049.24|18049.24|18049.24|18049.24|18049.24|18049.24|18049.24|18049.24|0
1640774030000|2021-12-29 10:33:50|18047.34|18047.34|18043.07|18043.07|18047.34|18047.34|18042.26|18042.26|0
1640774040000|2021-12-29 10:34:00|18041.24|18041.24|18038.01|18038.01|18041.24|18041.24|18038.01|18038.01|0
1640774050000|2021-12-29 10:34:10|18037.56|18037.56|18037.34|18037.34|18037.56|18037.56|18037.34|18037.34|0
1640774070000|2021-12-29 10:34:30|18035.9|18035.9|18035.9|18035.9|18035.9|18035.9|18035.9|18035.9|0
1640774080000|2021-12-29 10:34:40|18033.16|18033.16|18033.16|18033.16|18033.16|18033.16|18033.16|18033.16|0
1640774100000|2021-12-29 10:35:00|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|18031.48|0
1640774110000|2021-12-29 10:35:10|18032.04|18032.04|18032.04|18032.04|18032.04|18032.04|18032.04|18032.04|0
1640774140000|2021-12-29 10:35:40|18031.05|18031.05|18031.05|18031.05|18031.05|18031.05|18031.05|18031.05|0
1640774160000|2021-12-29 10:36:00|18029.61|18029.61|18029.61|18029.61|18029.61|18029.61|18029.61|18029.61|0
1640774190000|2021-12-29 10:36:30|18027.06|18027.06|18031.66|18031.66|18031.66|18031.66|18027.06|18027.06|0
1640774210000|2021-12-29 10:36:50|18033.3|18033.3|18033.3|18033.3|18033.3|18033.3|18033.3|18033.3|0
1640774230000|2021-12-29 10:37:10|18031.87|18031.87|18031.87|18031.87|18031.87|18031.87|18031.87|18031.87|0
1640774270000|2021-12-29 10:37:50|18032.68|18032.68|18036.37|18036.37|18036.37|18036.37|18032.68|18032.68|0
1640774340000|2021-12-29 10:39:00|18034.93|18034.93|18034.93|18034.93|18034.93|18034.93|18034.93|18034.93|0
1640774350000|2021-12-29 10:39:10|18035.75|18035.75|18034.12|18034.12|18035.75|18035.75|18034.12|18034.12|0
1640774500000|2021-12-29 10:41:40|18033|18033|18031.83|18031.83|18033.82|18033.82|18031.83|18031.83|0
1640774510000|2021-12-29 10:41:50|18030.39|18030.39|18030.39|18030.39|18030.39|18030.39|18030.39|18030.39|0
1640774530000|2021-12-29 10:42:10|18030.6|18030.6|18030.6|18030.6|18030.6|18030.6|18030.6|18030.6|0
1640774620000|2021-12-29 10:43:40|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|18030.1|0
1640774650000|2021-12-29 10:44:10|18029.16|18029.16|18040.65|18040.65|18040.65|18040.65|18029.16|18029.16|0
1640774660000|2021-12-29 10:44:20|18041.64|18041.64|18043.22|18043.22|18043.22|18043.22|18041.64|18041.64|0
1640774670000|2021-12-29 10:44:30|18045.96|18045.96|18045.05|18045.05|18045.96|18045.96|18045.05|18045.05|0
1640774680000|2021-12-29 10:44:40|18046.48|18046.48|18046.48|18046.48|18046.48|18046.48|18046.48|18046.48|0
1640774690000|2021-12-29 10:44:50|18047.4|18047.4|18047.4|18047.4|18047.4|18047.4|18047.4|18047.4|0
1640774710000|2021-12-29 10:45:10|18046.48|18046.48|18046.48|18046.48|18046.48|18046.48|18046.48|18046.48|0
1640774730000|2021-12-29 10:45:30|18047.92|18047.92|18047.92|18047.92|18047.92|18047.92|18047.92|18047.92|0
1640774760000|2021-12-29 10:46:00|18047.45|18047.45|18047.45|18047.45|18047.45|18047.45|18047.45|18047.45|0
1640774770000|2021-12-29 10:46:10|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|18048.56|0
1640774790000|2021-12-29 10:46:30|18049.5|18049.5|18049.97|18049.97|18049.97|18049.97|18049.5|18049.5|0
1640774800000|2021-12-29 10:46:40|18048.34|18048.34|18048.34|18048.34|18048.34|18048.34|18048.34|18048.34|0
1640774820000|2021-12-29 10:47:00|18049.77|18049.77|18050.59|18050.59|18050.59|18050.59|18049.77|18049.77|0
1640774860000|2021-12-29 10:47:40|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|18052.42|0
1640774970000|2021-12-29 10:49:30|18046.34|18046.34|18040.15|18040.15|18046.34|18046.34|18040.15|18040.15|0
1640774980000|2021-12-29 10:49:40|18039.54|18039.54|18036.85|18036.85|18039.54|18039.54|18036.85|18036.85|0
1640774990000|2021-12-29 10:49:50|18033.98|18033.98|18033.98|18033.98|18033.98|18033.98|18033.98|18033.98|0
1640775010000|2021-12-29 10:50:10|18032.54|18032.54|18032.54|18032.54|18032.54|18032.54|18032.54|18032.54|0
1640775020000|2021-12-29 10:50:20|18036.85|18036.85|18036.85|18036.85|18036.85|18036.85|18036.85|18036.85|0
1640775130000|2021-12-29 10:52:10|18035.36|18035.36|18035.85|18035.85|18035.85|18035.85|18035.36|18035.36|0
1640775160000|2021-12-29 10:52:40|18034.91|18034.91|18034.91|18034.91|18034.91|18034.91|18034.91|18034.91|0
1640775170000|2021-12-29 10:52:50|18033.48|18033.48|18033.48|18033.48|18033.48|18033.48|18033.48|18033.48|0
1640775220000|2021-12-29 10:53:40|18028.39|18028.39|18028.39|18028.39|18028.39|18028.39|18028.39|18028.39|0
1640775230000|2021-12-29 10:53:50|18024.36|18024.36|18024.36|18024.36|18024.36|18024.36|18024.36|18024.36|0
1640775240000|2021-12-29 10:54:00|18024.15|18024.15|18022.05|18022.05|18024.15|18024.15|18022.05|18022.05|0
1640775250000|2021-12-29 10:54:10|18020.21|18020.21|18020.21|18020.21|18020.21|18020.21|18020.21|18020.21|0
1640775260000|2021-12-29 10:54:20|18016.56|18016.56|18019.3|18019.3|18019.3|18019.3|18016.56|18016.56|0
1640775280000|2021-12-29 10:54:40|18020.73|18020.73|18020.73|18020.73|18020.73|18020.73|18020.73|18020.73|0
1640775300000|2021-12-29 10:55:00|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|18019.79|0
1640775310000|2021-12-29 10:55:10|18017.91|18017.91|18017.91|18017.91|18017.91|18017.91|18017.91|18017.91|0
1640775320000|2021-12-29 10:55:20|18015.04|18015.04|18015.04|18015.04|18015.04|18015.04|18015.04|18015.04|0
1640775370000|2021-12-29 10:56:10|18014.63|18014.63|18014.42|18014.42|18014.63|18014.63|18014.42|18014.42|0
1640775390000|2021-12-29 10:56:30|18014.22|18014.22|18014.22|18014.22|18014.22|18014.22|18014.22|18014.22|0
1640775430000|2021-12-29 10:57:10|18012.78|18012.78|18011.35|18011.35|18012.78|18012.78|18011.35|18011.35|0
1640775460000|2021-12-29 10:57:40|18010.53|18010.53|18009.71|18009.71|18010.53|18010.53|18009.71|18009.71|0
1640775500000|2021-12-29 10:58:20|18009.22|18009.22|18008.72|18008.72|18009.22|18009.22|18008.72|18008.72|0
1640775540000|2021-12-29 10:59:00|18007.8|18007.8|18007.36|18007.36|18007.8|18007.8|18007.36|18007.36|0
1640775550000|2021-12-29 10:59:10|18004.49|18004.49|18004.49|18004.49|18004.49|18004.49|18004.49|18004.49|0
1640775600000|2021-12-29 11:00:00|18001.19|18001.19|18001.19|18001.19|18001.19|18001.19|18001.19|18001.19|0
1640775610000|2021-12-29 11:00:10|18002.62|18002.62|18002.62|18002.62|18002.62|18002.62|18002.62|18002.62|0
1640775630000|2021-12-29 11:00:30|18005.27|18005.27|18002.82|18002.82|18005.27|18005.27|18002.82|18002.82|0
1640775660000|2021-12-29 11:01:00|18005.69|18005.69|18004.82|18004.82|18005.69|18005.69|18004.82|18004.82|0
1640775670000|2021-12-29 11:01:10|18003.91|18003.91|18003.91|18003.91|18003.91|18003.91|18003.91|18003.91|0
1640775680000|2021-12-29 11:01:20|18002.49|18002.49|18002.49|18002.49|18002.49|18002.49|18002.49|18002.49|0
1640775690000|2021-12-29 11:01:30|18001.46|18001.46|18001.46|18001.46|18001.46|18001.46|18001.46|18001.46|0
1640775710000|2021-12-29 11:01:50|18000.55|18000.55|17999.64|17999.64|18000.55|18000.55|17999.64|17999.64|0
1640775720000|2021-12-29 11:02:00|17998.52|17998.52|17998.52|17998.52|17998.52|17998.52|17998.52|17998.52|0
1640775760000|2021-12-29 11:02:40|17995.65|17995.65|17996.06|17996.06|17996.06|17996.06|17995.24|17995.24|0
1640775770000|2021-12-29 11:02:50|17995.5|17995.5|17989.26|17989.26|17995.5|17995.5|17988.7|17988.7|0
1640775780000|2021-12-29 11:03:00|17988.59|17988.59|17988.59|17988.59|17988.59|17988.59|17988.59|17988.59|0
1640775790000|2021-12-29 11:03:10|17990.02|17990.02|17990.02|17990.02|17990.02|17990.02|17990.02|17990.02|0
1640775880000|2021-12-29 11:04:40|17989.57|17989.57|17989.57|17989.57|17989.57|17989.57|17989.57|17989.57|0
1640775970000|2021-12-29 11:06:10|17990.99|17990.99|17990.99|17990.99|17990.99|17990.99|17990.99|17990.99|0
1640775990000|2021-12-29 11:06:30|17990.17|17990.17|17990.17|17990.17|17990.17|17990.17|17990.17|17990.17|0
1640776000000|2021-12-29 11:06:40|17989.76|17989.76|17989.55|17989.55|17989.76|17989.76|17989.55|17989.55|0
1640776010000|2021-12-29 11:06:50|17991.44|17991.44|17991.44|17991.44|17991.44|17991.44|17991.44|17991.44|0
1640776020000|2021-12-29 11:07:00|17990|17990|17990|17990|17990|17990|17990|17990|0
1640776050000|2021-12-29 11:07:30|17989.19|17989.19|17989.19|17989.19|17989.19|17989.19|17989.19|17989.19|0
1640776120000|2021-12-29 11:08:40|17990.21|17990.21|17990.21|17990.21|17991.85|17991.85|17989.8|17989.8|0
1640776140000|2021-12-29 11:09:00|17988.78|17988.78|17988.78|17988.78|17988.78|17988.78|17988.78|17988.78|0
1640776160000|2021-12-29 11:09:20|17987.14|17987.14|17980.14|17980.14|17987.14|17987.14|17978.11|17978.11|0
1640776170000|2021-12-29 11:09:30|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|17981.58|0
1640776200000|2021-12-29 11:10:00|17981.08|17981.08|17981.08|17981.08|17981.08|17981.08|17981.08|17981.08|0
1640776210000|2021-12-29 11:10:10|17980.59|17980.59|17980.59|17980.59|17980.59|17980.59|17980.59|17980.59|0
1640776220000|2021-12-29 11:10:20|17979.15|17979.15|17979.15|17979.15|17979.15|17979.15|17979.15|17979.15|0
1640776290000|2021-12-29 11:11:30|17978.04|17978.04|17978.04|17978.04|17978.04|17978.04|17978.04|17978.04|0
1640776310000|2021-12-29 11:11:50|17978.24|17978.24|17978.24|17978.24|17978.24|17978.24|17978.24|17978.24|0
1640776320000|2021-12-29 11:12:00|17980.07|17980.07|17979.45|17979.45|17980.07|17980.07|17978.64|17978.64|0
1640776350000|2021-12-29 11:12:30|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|0
1640776380000|2021-12-29 11:13:00|17982.12|17982.12|17982.12|17982.12|17982.12|17982.12|17982.12|17982.12|0
1640776430000|2021-12-29 11:13:50|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|17982.32|0
1640776510000|2021-12-29 11:15:10|17982.82|17982.82|17983.81|17983.81|17983.81|17983.81|17982.82|17982.82|0
1640776520000|2021-12-29 11:15:20|17984.93|17984.93|17984.93|17984.93|17984.93|17984.93|17984.93|17984.93|0
1640776560000|2021-12-29 11:16:00|17983.44|17983.44|17985.68|17985.68|17986.18|17986.18|17983.44|17983.44|0
1640776600000|2021-12-29 11:16:40|17988.04|17988.04|17988.04|17988.04|17988.04|17988.04|17988.04|17988.04|0
1640776610000|2021-12-29 11:16:50|17987.12|17987.12|17987.12|17987.12|17987.12|17987.12|17987.12|17987.12|0
1640776620000|2021-12-29 11:17:00|17985.69|17985.69|17985.69|17985.69|17985.69|17985.69|17985.69|17985.69|0
1640776660000|2021-12-29 11:17:40|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|17984.87|0
1640776670000|2021-12-29 11:17:50|17984.67|17984.67|17978.65|17978.65|17984.67|17984.67|17978.65|17978.65|0
1640776680000|2021-12-29 11:18:00|17976.76|17976.76|17976.76|17976.76|17976.76|17976.76|17976.76|17976.76|0
1640776710000|2021-12-29 11:18:30|17978.2|17978.2|17978.2|17978.2|17978.2|17978.2|17978.2|17978.2|0
1640776770000|2021-12-29 11:19:30|17977.2|17977.2|17977.2|17977.2|17977.2|17977.2|17977.2|17977.2|0
1640776780000|2021-12-29 11:19:40|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|0
1640776790000|2021-12-29 11:19:50|17974.75|17974.75|17974.75|17974.75|17974.75|17974.75|17974.75|17974.75|0
1640776800000|2021-12-29 11:20:00|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|17973.32|0
1640776820000|2021-12-29 11:20:20|17974.95|17974.95|17974.95|17974.95|17974.95|17974.95|17974.95|17974.95|0
1640776950000|2021-12-29 11:22:30|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|17975.57|0
1640776960000|2021-12-29 11:22:40|17976.48|17976.48|17976.48|17976.48|17976.48|17976.48|17976.48|17976.48|0
1640776970000|2021-12-29 11:22:50|17977.04|17977.04|17978.16|17978.16|17978.16|17978.16|17977.04|17977.04|0
1640777000000|2021-12-29 11:23:20|17979.99|17979.99|17979.99|17979.99|17979.99|17979.99|17979.99|17979.99|0
1640777010000|2021-12-29 11:23:30|17978.16|17978.16|17978.16|17978.16|17978.16|17978.16|17978.16|17978.16|0
1640777040000|2021-12-29 11:24:00|17977.24|17977.24|17977.24|17977.24|17977.24|17977.24|17977.24|17977.24|0
1640777050000|2021-12-29 11:24:10|17977.8|17977.8|17978.36|17978.36|17978.36|17978.36|17977.8|17977.8|0
1640777110000|2021-12-29 11:25:10|17976.92|17976.92|17976.92|17976.92|17976.92|17976.92|17976.92|17976.92|0
1640777150000|2021-12-29 11:25:50|17979.28|17979.28|17980.19|17980.19|17980.19|17980.19|17979.28|17979.28|0
1640777160000|2021-12-29 11:26:00|17979.72|17979.72|17976.7|17976.7|17979.72|17979.72|17976.7|17976.7|0
1640777180000|2021-12-29 11:26:20|17977.62|17977.62|17977.62|17977.62|17977.62|17977.62|17977.62|17977.62|0
1640777190000|2021-12-29 11:26:30|17979.05|17979.05|17978.6|17978.6|17979.05|17979.05|17978.6|17978.6|0
1640777270000|2021-12-29 11:27:50|17976.14|17976.14|17973.91|17973.91|17976.14|17976.14|17973.91|17973.91|0
1640777280000|2021-12-29 11:28:00|17973.5|17973.5|17972.07|17972.07|17973.5|17973.5|17972.07|17972.07|0
1640777370000|2021-12-29 11:29:30|17971.51|17971.51|17969.68|17969.68|17971.51|17971.51|17968.76|17968.76|0
1640777400000|2021-12-29 11:30:00|17968.68|17968.68|17968.68|17968.68|17968.68|17968.68|17968.68|17968.68|0
1640777410000|2021-12-29 11:30:10|17967.69|17967.69|17967.49|17967.49|17967.69|17967.69|17967.28|17967.28|0
1640777460000|2021-12-29 11:31:00|17966.05|17966.05|17961.28|17961.28|17966.05|17966.05|17961.28|17961.28|0
1640777470000|2021-12-29 11:31:10|17961.78|17961.78|17961.78|17961.78|17961.78|17961.78|17961.78|17961.78|0
1640777480000|2021-12-29 11:31:20|17962.34|17962.34|17962.34|17962.34|17962.34|17962.34|17962.34|17962.34|0
1640777600000|2021-12-29 11:33:20|17961.39|17961.39|17961.39|17961.39|17961.39|17961.39|17961.39|17961.39|0
1640777620000|2021-12-29 11:33:40|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|17962.21|0
1640777640000|2021-12-29 11:34:00|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|17963.85|0
1640777660000|2021-12-29 11:34:20|17963.39|17963.39|17966.26|17966.26|17966.26|17966.26|17963.39|17963.39|0
1640777700000|2021-12-29 11:35:00|17965.76|17965.76|17965.76|17965.76|17965.76|17965.76|17965.76|17965.76|0
1640777740000|2021-12-29 11:35:40|17966.68|17966.68|17967.79|17967.79|17967.79|17967.79|17966.68|17966.68|0
1640777760000|2021-12-29 11:36:00|17968.71|17968.71|17969.93|17969.93|17969.93|17969.93|17968.71|17968.71|0
1640777790000|2021-12-29 11:36:30|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|17968.3|0
1640777810000|2021-12-29 11:36:50|17964.52|17964.52|17964.52|17964.52|17964.52|17964.52|17964.52|17964.52|0
1640777860000|2021-12-29 11:37:40|17964.02|17964.02|17963.52|17963.52|17964.02|17964.02|17963.52|17963.52|0
1640777870000|2021-12-29 11:37:50|17962.41|17962.41|17964.04|17964.04|17964.04|17964.04|17962.41|17962.41|0
1640777940000|2021-12-29 11:39:00|17962.93|17962.93|17962.93|17962.93|17962.93|17962.93|17962.93|17962.93|0
1640777990000|2021-12-29 11:39:50|17964.36|17964.36|17964.36|17964.36|17964.36|17964.36|17964.36|17964.36|0
1640778000000|2021-12-29 11:40:00|17963.54|17963.54|17966.81|17966.81|17966.81|17966.81|17963.54|17963.54|0
1640778010000|2021-12-29 11:40:10|17967.63|17967.63|17978.74|17978.74|17978.74|17978.74|17967.63|17967.63|0
1640778020000|2021-12-29 11:40:20|17979.56|17979.56|17981.23|17981.23|17981.23|17981.23|17979.56|17979.56|0
1640778030000|2021-12-29 11:40:30|17983.06|17983.06|17983.06|17983.06|17983.06|17983.06|17983.06|17983.06|0
1640778050000|2021-12-29 11:40:50|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|0
1640778060000|2021-12-29 11:41:00|17985.31|17985.31|17985.31|17985.31|17985.31|17985.31|17985.31|17985.31|0
1640778090000|2021-12-29 11:41:30|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|17983.88|0
1640778110000|2021-12-29 11:41:50|17981.42|17981.42|17981.87|17981.87|17982.37|17982.37|17981.42|17981.42|0
1640778160000|2021-12-29 11:42:40|17979.64|17979.64|17979.64|17979.64|17979.64|17979.64|17979.64|17979.64|0
1640778190000|2021-12-29 11:43:10|17978.82|17978.82|17976.99|17976.99|17978.82|17978.82|17976.99|17976.99|0
1640778200000|2021-12-29 11:43:20|17979.64|17979.64|17979.64|17979.64|17979.64|17979.64|17979.64|17979.64|0
1640778230000|2021-12-29 11:43:50|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|17978.72|0
1640778240000|2021-12-29 11:44:00|17980.14|17980.14|17980.14|17980.14|17980.14|17980.14|17980.14|17980.14|0
1640778300000|2021-12-29 11:45:00|17980.95|17980.95|17979.52|17979.52|17980.95|17980.95|17979.52|17979.52|0
1640778310000|2021-12-29 11:45:10|17980.95|17980.95|17980.95|17980.95|17980.95|17980.95|17980.95|17980.95|0
1640778320000|2021-12-29 11:45:20|17981.77|17981.77|17982.27|17982.27|17982.76|17982.76|17981.77|17981.77|0
1640778330000|2021-12-29 11:45:30|17983.76|17983.76|17983.76|17983.76|17983.76|17983.76|17983.76|17983.76|0
1640778370000|2021-12-29 11:46:10|17982.82|17982.82|17982.82|17982.82|17982.82|17982.82|17982.82|17982.82|0
1640778380000|2021-12-29 11:46:20|17981.9|17981.9|17980.79|17980.79|17981.9|17981.9|17980.79|17980.79|0
1640778390000|2021-12-29 11:46:30|17978.8|17978.8|17978.8|17978.8|17978.8|17978.8|17978.8|17978.8|0
1640778400000|2021-12-29 11:46:40|17978.59|17978.59|17978.59|17978.59|17978.59|17978.59|17978.59|17978.59|0
1640778450000|2021-12-29 11:47:30|17976.96|17976.96|17976.75|17976.75|17976.96|17976.96|17976.75|17976.75|0
1640778460000|2021-12-29 11:47:40|17976.55|17976.55|17976.02|17976.02|17976.96|17976.96|17976.02|17976.02|0
1640778480000|2021-12-29 11:48:00|17974.38|17974.38|17972.71|17972.71|17974.38|17974.38|17972.71|17972.71|0
1640778500000|2021-12-29 11:48:20|17971.79|17971.79|17971.79|17971.79|17971.79|17971.79|17971.79|17971.79|0
1640778520000|2021-12-29 11:48:40|17970.97|17970.97|17970.52|17970.52|17970.97|17970.97|17970.52|17970.52|0
1640778530000|2021-12-29 11:48:50|17970.06|17970.06|17970.06|17970.06|17970.06|17970.06|17970.06|17970.06|0
1640778540000|2021-12-29 11:49:00|17969.84|17969.84|17969.84|17969.84|17969.84|17969.84|17969.84|17969.84|0
1640778550000|2021-12-29 11:49:10|17966.97|17966.97|17966.97|17966.97|17966.97|17966.97|17966.97|17966.97|0
1640778580000|2021-12-29 11:49:40|17964.1|17964.1|17964.1|17964.1|17964.1|17964.1|17964.1|17964.1|0
1640778590000|2021-12-29 11:49:50|17962.27|17962.27|17959.82|17959.82|17962.27|17962.27|17959.82|17959.82|0
1640778680000|2021-12-29 11:51:20|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|17958.9|0
1640778690000|2021-12-29 11:51:30|17957.47|17957.47|17957.47|17957.47|17957.47|17957.47|17957.47|17957.47|0
1640778740000|2021-12-29 11:52:20|17954.72|17954.72|17956.55|17956.55|17956.55|17956.55|17954.72|17954.72|0
1640778780000|2021-12-29 11:53:00|17957.99|17957.99|17957.99|17957.99|17957.99|17957.99|17957.99|17957.99|0
1640778820000|2021-12-29 11:53:40|17957.78|17957.78|17957.78|17957.78|17957.78|17957.78|17957.78|17957.78|0
1640778900000|2021-12-29 11:55:00|17953.32|17953.32|17953.33|17953.33|17953.52|17953.52|17951.69|17951.69|0
1640778920000|2021-12-29 11:55:20|17952.87|17952.87|17952.87|17952.87|17952.87|17952.87|17952.87|17952.87|0
1640778960000|2021-12-29 11:56:00|17952.4|17952.4|17952.4|17952.4|17952.4|17952.4|17952.4|17952.4|0
1640778970000|2021-12-29 11:56:10|17951.28|17951.28|17951.28|17951.28|17951.28|17951.28|17951.28|17951.28|0
1640778980000|2021-12-29 11:56:20|17948.42|17948.42|17948.42|17948.42|17948.42|17948.42|17948.42|17948.42|0
1640779030000|2021-12-29 11:57:10|17949.23|17949.23|17949.23|17949.23|17949.23|17949.23|17949.23|17949.23|0
1640779070000|2021-12-29 11:57:50|17953.54|17953.54|17953.54|17953.54|17953.54|17953.54|17953.54|17953.54|0
1640779080000|2021-12-29 11:58:00|17954.45|17954.45|17954.45|17954.45|17954.45|17954.45|17954.45|17954.45|0
1640779120000|2021-12-29 11:58:40|17956.12|17956.12|17957.24|17957.24|17957.24|17957.24|17956.12|17956.12|0
1640779130000|2021-12-29 11:58:50|17958.16|17958.16|17960.15|17960.15|17960.15|17960.15|17958.16|17958.16|0
1640779150000|2021-12-29 11:59:10|17959.7|17959.7|17959.7|17959.7|17959.7|17959.7|17959.7|17959.7|0
1640779190000|2021-12-29 11:59:50|17958.21|17958.21|17958.21|17958.21|17958.21|17958.21|17958.21|17958.21|0
1640779200000|2021-12-29 12:00:00|17959.03|17959.03|17959.03|17959.03|17959.03|17959.03|17959.03|17959.03|0
1640779230000|2021-12-29 12:00:30|17958.56|17958.56|17958.56|17958.56|17958.56|17958.56|17958.56|17958.56|0
1640779240000|2021-12-29 12:00:40|17958.16|17958.16|17960.04|17960.04|17960.04|17960.04|17957.69|17957.69|0
1640779250000|2021-12-29 12:00:50|17962.49|17962.49|17964.74|17964.74|17964.74|17964.74|17962.49|17962.49|0
1640779340000|2021-12-29 12:02:20|17963.11|17963.11|17963.11|17963.11|17963.11|17963.11|17963.11|17963.11|0
1640779400000|2021-12-29 12:03:20|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|17962.7|0
1640779410000|2021-12-29 12:03:30|17964.19|17964.19|17964.19|17964.19|17964.19|17964.19|17964.19|17964.19|0
1640779430000|2021-12-29 12:03:50|17963.78|17963.78|17965.88|17965.88|17965.88|17965.88|17963.78|17963.78|0
1640779440000|2021-12-29 12:04:00|17965.07|17965.07|17965.07|17965.07|17965.07|17965.07|17965.07|17965.07|0
1640779460000|2021-12-29 12:04:20|17965.88|17965.88|17965.88|17965.88|17965.88|17965.88|17965.88|17965.88|0
1640779490000|2021-12-29 12:04:50|17964.97|17964.97|17964.97|17964.97|17964.97|17964.97|17964.97|17964.97|0
1640779520000|2021-12-29 12:05:20|17965.38|17965.38|17967.21|17967.21|17967.21|17967.21|17965.38|17965.38|0
1640779530000|2021-12-29 12:05:30|17967|17967|17967|17967|17967|17967|17967|17967|0
1640779630000|2021-12-29 12:07:10|17963.02|17963.02|17962.2|17962.2|17963.02|17963.02|17962.2|17962.2|0
1640779690000|2021-12-29 12:08:10|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|0
1640779710000|2021-12-29 12:08:30|17963.84|17963.84|17963.84|17963.84|17963.84|17963.84|17963.84|17963.84|0
1640779750000|2021-12-29 12:09:10|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|0
1640779760000|2021-12-29 12:09:20|17966.19|17966.19|17966.19|17966.19|17966.19|17966.19|17964.75|17964.75|0
1640779790000|2021-12-29 12:09:50|17965.27|17965.27|17965.27|17965.27|17965.27|17965.27|17965.27|17965.27|0
1640779810000|2021-12-29 12:10:10|17963.64|17963.64|17963.64|17963.64|17963.64|17963.64|17963.64|17963.64|0
1640779910000|2021-12-29 12:11:50|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|17964.55|0
1640779920000|2021-12-29 12:12:00|17965.37|17965.37|17964.55|17964.55|17965.37|17965.37|17964.55|17964.55|0
1640779930000|2021-12-29 12:12:10|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|17963.61|0
1640779970000|2021-12-29 12:12:50|17964.52|17964.52|17964.52|17964.52|17964.52|17964.52|17964.52|17964.52|0
1640779980000|2021-12-29 12:13:00|17962.69|17962.69|17961.78|17961.78|17962.69|17962.69|17961.78|17961.78|0
1640780010000|2021-12-29 12:13:30|17962.9|17962.9|17962.9|17962.9|17962.9|17962.9|17962.9|17962.9|0
1640780030000|2021-12-29 12:13:50|17961.22|17961.22|17961|17961|17961.22|17961.22|17961|17961|0
1640780040000|2021-12-29 12:14:00|17960.79|17960.79|17959.97|17959.97|17960.79|17960.79|17959.97|17959.97|0
1640780050000|2021-12-29 12:14:10|17958.54|17958.54|17957.72|17957.72|17958.54|17958.54|17957.72|17957.72|0
1640780080000|2021-12-29 12:14:40|17955.47|17955.47|17955.47|17955.47|17955.47|17955.47|17955.47|17955.47|0
1640780090000|2021-12-29 12:14:50|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|17957.1|0
1640780120000|2021-12-29 12:15:20|17956.28|17956.28|17954.45|17954.45|17956.28|17956.28|17954.45|17954.45|0
1640780150000|2021-12-29 12:15:50|17952.06|17952.06|17952.06|17952.06|17952.06|17952.06|17952.06|17952.06|0
1640780160000|2021-12-29 12:16:00|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|0
1640780210000|2021-12-29 12:16:50|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|17951.71|0
1640780220000|2021-12-29 12:17:00|17952.63|17952.63|17952.63|17952.63|17952.63|17952.63|17952.63|17952.63|0
1640780230000|2021-12-29 12:17:10|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|17953.08|0
1640780310000|2021-12-29 12:18:30|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|17953.55|0
1640780330000|2021-12-29 12:18:50|17953.97|17953.97|17953.97|17953.97|17953.97|17953.97|17953.97|17953.97|0
1640780340000|2021-12-29 12:19:00|17955.4|17955.4|17955.4|17955.4|17955.4|17955.4|17955.4|17955.4|0
1640780390000|2021-12-29 12:19:50|17955.86|17955.86|17956.32|17956.32|17956.32|17956.32|17955.86|17955.86|0
1640780510000|2021-12-29 12:21:50|17954.49|17954.49|17954.49|17954.49|17954.49|17954.49|17954.49|17954.49|0
1640780520000|2021-12-29 12:22:00|17953.05|17953.05|17952.36|17952.36|17953.05|17953.05|17952.14|17952.14|0
1640780640000|2021-12-29 12:24:00|17952.57|17952.57|17952.57|17952.57|17952.57|17952.57|17952.57|17952.57|0
1640780660000|2021-12-29 12:24:20|17953.38|17953.38|17953.38|17953.38|17953.38|17953.38|17953.38|17953.38|0
1640780710000|2021-12-29 12:25:10|17952.57|17952.57|17952.57|17952.57|17952.57|17952.57|17952.57|17952.57|0
1640780790000|2021-12-29 12:26:30|17953.51|17953.51|17953.51|17953.51|17953.51|17953.51|17953.51|17953.51|0
1640780820000|2021-12-29 12:27:00|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|17954.94|0
1640780870000|2021-12-29 12:27:50|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|17955.15|0
1640781020000|2021-12-29 12:30:20|17954.69|17954.69|17954.23|17954.23|17954.69|17954.69|17954.23|17954.23|0
1640781060000|2021-12-29 12:31:00|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|17953.61|0
1640781090000|2021-12-29 12:31:30|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|17952.67|0
1640781100000|2021-12-29 12:31:40|17953.59|17953.59|17953.59|17953.59|17953.59|17953.59|17953.59|17953.59|0
1640781160000|2021-12-29 12:32:40|17954.5|17954.5|17953.59|17953.59|17954.5|17954.5|17953.59|17953.59|0
1640781170000|2021-12-29 12:32:50|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|17954.5|0
1640781190000|2021-12-29 12:33:10|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|17953.07|0
1640781260000|2021-12-29 12:34:20|17952.6|17952.6|17953.41|17953.41|17953.41|17953.41|17952.6|17952.6|0
1640781270000|2021-12-29 12:34:30|17952.6|17952.6|17950.34|17950.34|17952.6|17952.6|17950.34|17950.34|0
1640781300000|2021-12-29 12:35:00|17949.85|17949.85|17949.85|17949.85|17949.85|17949.85|17949.85|17949.85|0
1640781320000|2021-12-29 12:35:20|17951.17|17951.17|17954.98|17954.98|17954.98|17954.98|17951.17|17951.17|0
1640781330000|2021-12-29 12:35:30|17955.39|17955.39|17956.21|17956.21|17956.21|17956.21|17955.39|17955.39|0
1640781360000|2021-12-29 12:36:00|17957.21|17957.21|17957.21|17957.21|17957.21|17957.21|17957.21|17957.21|0
1640781430000|2021-12-29 12:37:10|17957.7|17957.7|17959.07|17959.07|17959.07|17959.07|17956.47|17956.47|0
1640781440000|2021-12-29 12:37:20|17959.99|17959.99|17960.9|17960.9|17960.9|17960.9|17959.99|17959.99|0
1640781560000|2021-12-29 12:39:20|17961.82|17961.82|17961.82|17961.82|17961.82|17961.82|17961.82|17961.82|0
1640781590000|2021-12-29 12:39:50|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|17962.73|0
1640781600000|2021-12-29 12:40:00|17964.17|17964.17|17964.17|17964.17|17964.17|17964.17|17964.17|17964.17|0
1640781610000|2021-12-29 12:40:10|17966.62|17966.62|17966.5|17966.5|17967.44|17967.44|17966.5|17966.5|0
1640781630000|2021-12-29 12:40:30|17967.31|17967.31|17966.84|17966.84|17967.31|17967.31|17966.84|17966.84|0
1640781660000|2021-12-29 12:41:00|17966.02|17966.02|17965.21|17965.21|17966.02|17966.02|17965.21|17965.21|0
1640781680000|2021-12-29 12:41:20|17963.77|17963.77|17965.21|17965.21|17965.21|17965.21|17963.77|17963.77|0
1640781790000|2021-12-29 12:43:10|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|0
1640781800000|2021-12-29 12:43:20|17965.37|17965.37|17965.57|17965.57|17965.57|17965.57|17965.37|17965.37|0
1640781830000|2021-12-29 12:43:50|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|17964.75|0
1640781840000|2021-12-29 12:44:00|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|0
1640781900000|2021-12-29 12:45:00|17962.5|17962.5|17962.5|17962.5|17962.5|17962.5|17962.5|17962.5|0
1640781930000|2021-12-29 12:45:30|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|17961.59|0
1640781940000|2021-12-29 12:45:40|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|17963.02|0
1640781950000|2021-12-29 12:45:50|17960.57|17960.57|17960.57|17960.57|17960.57|17960.57|17960.57|17960.57|0
1640781960000|2021-12-29 12:46:00|17961.39|17961.39|17961.16|17961.16|17961.39|17961.39|17961.16|17961.16|0
1640782000000|2021-12-29 12:46:40|17960.25|17960.25|17960.25|17960.25|17960.25|17960.25|17960.25|17960.25|0
1640782040000|2021-12-29 12:47:20|17959.33|17959.33|17958.72|17958.72|17959.33|17959.33|17958.72|17958.72|0
1640782080000|2021-12-29 12:48:00|17957.8|17957.8|17958.35|17958.35|17958.8|17958.8|17957.8|17957.8|0
1640782090000|2021-12-29 12:48:10|17956.92|17956.92|17956.92|17956.92|17956.92|17956.92|17956.92|17956.92|0
1640782100000|2021-12-29 12:48:20|17956.5|17956.5|17952.04|17952.04|17956.5|17956.5|17951.48|17951.48|0
1640782140000|2021-12-29 12:49:00|17952.51|17952.51|17952.51|17952.51|17952.51|17952.51|17952.51|17952.51|0
1640782180000|2021-12-29 12:49:40|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|17950.88|0
1640782220000|2021-12-29 12:50:20|17951.79|17951.79|17951.79|17951.79|17951.79|17951.79|17951.79|17951.79|0
1640782240000|2021-12-29 12:50:40|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|0
1640782310000|2021-12-29 12:51:50|17951.91|17951.91|17951.91|17951.91|17951.91|17951.91|17951.91|17951.91|0
1640782360000|2021-12-29 12:52:40|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|0
1640782510000|2021-12-29 12:55:10|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|17950.9|0
1640782620000|2021-12-29 12:57:00|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|17950.09|0
1640782630000|2021-12-29 12:57:10|17951|17951|17951.82|17951.82|17951.82|17951.82|17951|17951|0
1640782710000|2021-12-29 12:58:30|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|17952.73|0
1640782720000|2021-12-29 12:58:40|17953.65|17953.65|17953.65|17953.65|17953.65|17953.65|17953.65|17953.65|0
1640782730000|2021-12-29 12:58:50|17954.32|17954.32|17954.32|17954.32|17954.32|17954.32|17954.32|17954.32|0
1640782740000|2021-12-29 12:59:00|17953.5|17953.5|17950.85|17950.85|17953.5|17953.5|17949.94|17949.94|0
1640782750000|2021-12-29 12:59:10|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|17951.77|0
1640782760000|2021-12-29 12:59:20|17950.77|17950.77|17949.28|17949.28|17950.77|17950.77|17949.28|17949.28|0
1640782820000|2021-12-29 13:00:20|17949.84|17949.84|17951.33|17951.33|17951.33|17951.33|17949.84|17949.84|0
1640782840000|2021-12-29 13:00:40|17949.9|17949.9|17943.36|17943.36|17949.9|17949.9|17943.36|17943.36|0
1640782880000|2021-12-29 13:01:20|17944.18|17944.18|17944.18|17944.18|17944.18|17944.18|17944.18|17944.18|0
1640782900000|2021-12-29 13:01:40|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|17942.75|0
1640782970000|2021-12-29 13:02:50|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|17941.83|0
1640782980000|2021-12-29 13:03:00|17940.92|17940.92|17940.46|17940.46|17940.92|17940.92|17940.46|17940.46|0
1640782990000|2021-12-29 13:03:10|17938.83|17938.83|17939|17939|17939|17939|17934.74|17934.74|0
1640783000000|2021-12-29 13:03:20|17939.56|17939.56|17941.23|17941.23|17941.23|17941.23|17939.56|17939.56|0
1640783010000|2021-12-29 13:03:30|17941.79|17941.79|17942.35|17942.35|17942.35|17942.35|17941.79|17941.79|0
1640783190000|2021-12-29 13:06:30|17943.98|17943.98|17943.98|17943.98|17943.98|17943.98|17943.98|17943.98|0
1640783220000|2021-12-29 13:07:00|17942.55|17942.55|17942.34|17942.34|17942.55|17942.55|17942.34|17942.34|0
1640783230000|2021-12-29 13:07:10|17943.83|17943.83|17943.83|17943.83|17943.83|17943.83|17943.83|17943.83|0
1640783250000|2021-12-29 13:07:30|17941.6|17941.6|17943.43|17943.43|17943.43|17943.43|17941.6|17941.6|0
1640783290000|2021-12-29 13:08:10|17942.52|17942.52|17942.52|17942.52|17942.52|17942.52|17942.52|17942.52|0
1640783310000|2021-12-29 13:08:30|17946.41|17946.41|17948.66|17948.66|17948.66|17948.66|17946.41|17946.41|0
1640783320000|2021-12-29 13:08:40|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|17949.48|0
1640783330000|2021-12-29 13:08:50|17947.84|17947.84|17947.84|17947.84|17947.84|17947.84|17947.84|17947.84|0
1640783350000|2021-12-29 13:09:10|17948.84|17948.84|17948.84|17948.84|17948.84|17948.84|17948.84|17948.84|0
1640783360000|2021-12-29 13:09:20|17950.47|17950.47|17951.03|17951.03|17951.03|17951.03|17950.47|17950.47|0
1640783370000|2021-12-29 13:09:30|17951.94|17951.94|17951.94|17951.94|17951.94|17951.94|17951.94|17951.94|0
1640783400000|2021-12-29 13:10:00|17952.76|17952.76|17952.76|17952.76|17952.76|17952.76|17952.76|17952.76|0
1640783460000|2021-12-29 13:11:00|17953.17|17953.17|17953.17|17953.17|17953.17|17953.17|17953.17|17953.17|0
1640783540000|2021-12-29 13:12:20|17952.76|17952.76|17952.76|17952.76|17952.76|17952.76|17952.76|17952.76|0
1640783550000|2021-12-29 13:12:30|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|17952.3|0
1640783570000|2021-12-29 13:12:50|17952.78|17952.78|17953.25|17953.25|17953.25|17953.25|17952.78|17952.78|0
1640783610000|2021-12-29 13:13:30|17950.38|17950.38|17950.38|17950.38|17950.38|17950.38|17950.38|17950.38|0
1640783630000|2021-12-29 13:13:50|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|17949.56|0
1640783660000|2021-12-29 13:14:20|17948.62|17948.62|17949.09|17949.09|17949.09|17949.09|17948.62|17948.62|0
1640783700000|2021-12-29 13:15:00|17949.29|17949.29|17949.29|17949.29|17949.29|17949.29|17949.29|17949.29|0
1640783740000|2021-12-29 13:15:40|17949.5|17949.5|17949.5|17949.5|17949.5|17949.5|17949.5|17949.5|0
1640783820000|2021-12-29 13:17:00|17951.33|17951.33|17951.33|17951.33|17951.33|17951.33|17951.33|17951.33|0
1640783830000|2021-12-29 13:17:10|17954.07|17954.07|17954.89|17954.89|17954.89|17954.89|17954.07|17954.07|0
1640783910000|2021-12-29 13:18:30|17955.83|17955.83|17955.48|17955.48|17955.83|17955.83|17954|17954|0
1640783920000|2021-12-29 13:18:40|17956.47|17956.47|17968.44|17968.44|17968.44|17968.44|17956.47|17956.47|0
1640783930000|2021-12-29 13:18:50|17970.27|17970.27|17970.27|17970.27|17970.27|17970.27|17970.27|17970.27|0
1640783950000|2021-12-29 13:19:10|17968.53|17968.53|17968.53|17968.53|17968.53|17968.53|17968.53|17968.53|0
1640783960000|2021-12-29 13:19:20|17969.45|17969.45|17968.53|17968.53|17969.45|17969.45|17968.53|17968.53|0
1640784060000|2021-12-29 13:21:00|17972.19|17972.19|17975.88|17975.88|17976.18|17976.18|17972.19|17972.19|0
1640784070000|2021-12-29 13:21:10|17976.08|17976.08|17979.18|17979.18|17979.18|17979.18|17976.08|17976.08|0
1640784080000|2021-12-29 13:21:20|17978.57|17978.57|17978.57|17978.57|17978.57|17978.57|17978.57|17978.57|0
1640784090000|2021-12-29 13:21:30|17981.39|17981.39|17985.05|17985.05|17985.05|17985.05|17981.39|17981.39|0
1640784100000|2021-12-29 13:21:40|17986.54|17986.54|17987.01|17987.01|17987.01|17987.01|17986.54|17986.54|0
1640784120000|2021-12-29 13:22:00|17987.42|17987.42|17987.42|17987.42|17987.42|17987.42|17987.42|17987.42|0
1640784130000|2021-12-29 13:22:10|17991.73|17991.73|17991.73|17991.73|17991.73|17991.73|17991.73|17991.73|0
1640784170000|2021-12-29 13:22:50|17992.18|17992.18|17992.18|17992.18|17992.18|17992.18|17992.18|17992.18|0
1640784210000|2021-12-29 13:23:30|17992.59|17992.59|17992.8|17992.8|17993.21|17993.21|17992.39|17992.39|0
1640784240000|2021-12-29 13:24:00|17993.92|17993.92|17993.92|17993.92|17993.92|17993.92|17993.92|17993.92|0
1640784260000|2021-12-29 13:24:20|17998|17998|17998.47|17998.47|17998.47|17998.47|17998|17998|0
1640784270000|2021-12-29 13:24:30|17997.56|17997.56|17996.62|17996.62|17997.56|17997.56|17996.62|17996.62|0
1640784300000|2021-12-29 13:25:00|17995.8|17995.8|17995.8|17995.8|17995.8|17995.8|17995.8|17995.8|0
1640784380000|2021-12-29 13:26:20|17994.98|17994.98|17994.98|17994.98|17994.98|17994.98|17994.98|17994.98|0
1640784400000|2021-12-29 13:26:40|17996.81|17996.81|17999.68|17999.68|17999.68|17999.68|17996.81|17996.81|0
1640784430000|2021-12-29 13:27:10|18000.6|18000.6|18000.6|18000.6|18000.6|18000.6|18000.6|18000.6|0
1640784520000|2021-12-29 13:28:40|18001.98|18001.98|18008.52|18008.52|18008.52|18008.52|18001.98|18001.98|0
1640784530000|2021-12-29 13:28:50|18008.74|18008.74|18011.03|18011.03|18011.03|18011.03|18008.74|18008.74|0
1640784550000|2021-12-29 13:29:10|18012.86|18012.86|18013.48|18013.48|18013.48|18013.48|18012.86|18012.86|0
1640784560000|2021-12-29 13:29:20|18013.27|18013.27|18012.83|18012.83|18013.27|18013.27|18012.83|18012.83|0
1640784580000|2021-12-29 13:29:40|18012.01|18012.01|18011.79|18011.79|18012.01|18012.01|18011.79|18011.79|0
1640784590000|2021-12-29 13:29:50|18010.97|18010.97|18009.56|18009.56|18010.97|18010.97|18009.56|18009.56|0
1640784630000|2021-12-29 13:30:30|18010.97|18010.97|18010.97|18010.97|18010.97|18010.97|18010.97|18010.97|0
1640784660000|2021-12-29 13:31:00|18009.98|18009.98|18009.98|18009.98|18009.98|18009.98|18009.98|18009.98|0
1640784780000|2021-12-29 13:33:00|18009.06|18009.06|18007.63|18007.63|18009.06|18009.06|18007.63|18007.63|0
1640784840000|2021-12-29 13:34:00|18006.71|18006.71|18006.41|18006.41|18007.33|18007.33|18006.41|18006.41|0
1640784860000|2021-12-29 13:34:20|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|18006.83|0
1640784890000|2021-12-29 13:34:50|18006|18006|18006|18006|18006|18006|18006|18006|0
1640784900000|2021-12-29 13:35:00|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|0
1640784930000|2021-12-29 13:35:30|18004.27|18004.27|17997.93|17997.93|18004.27|18004.27|17997.93|17997.93|0
1640784960000|2021-12-29 13:36:00|17997.02|17997.02|17995.38|17995.38|17997.02|17997.02|17995.38|17995.38|0
1640784970000|2021-12-29 13:36:10|17994.27|17994.27|17994.21|17994.21|17994.27|17994.27|17992.54|17992.54|0
1640785020000|2021-12-29 13:37:00|17995.64|17995.64|17996.07|17996.07|17996.07|17996.07|17995.64|17995.64|0
1640785040000|2021-12-29 13:37:20|17994.64|17994.64|17994.64|17994.64|17994.64|17994.64|17994.64|17994.64|0
1640785110000|2021-12-29 13:38:30|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|17991.81|0
1640785120000|2021-12-29 13:38:40|17987.93|17987.93|17986.55|17986.55|17987.93|17987.93|17986.55|17986.55|0
1640785140000|2021-12-29 13:39:00|17984.88|17984.88|17984.38|17984.38|17984.88|17984.88|17984.38|17984.38|0
1640785180000|2021-12-29 13:39:40|17983.57|17983.57|17984.38|17984.38|17984.38|17984.38|17983.57|17983.57|0
1640785200000|2021-12-29 13:40:00|17985.3|17985.3|17985.3|17985.3|17985.3|17985.3|17985.3|17985.3|0
1640785370000|2021-12-29 13:42:50|17984.8|17984.8|17984.8|17984.8|17984.8|17984.8|17984.8|17984.8|0
1640785390000|2021-12-29 13:43:10|17983.39|17983.39|17983.39|17983.39|17983.39|17983.39|17983.39|17983.39|0
1640785400000|2021-12-29 13:43:20|17982.93|17982.93|17982.25|17982.25|17982.93|17982.93|17982.25|17982.25|0
1640785440000|2021-12-29 13:44:00|17980.81|17980.81|17981.77|17981.77|17981.77|17981.77|17980.81|17980.81|0
1640785510000|2021-12-29 13:45:10|17981.99|17981.99|17981.99|17981.99|17981.99|17981.99|17981.99|17981.99|0
1640785560000|2021-12-29 13:46:00|17982.91|17982.91|17982.91|17982.91|17982.91|17982.91|17982.91|17982.91|0
1640785570000|2021-12-29 13:46:10|17981.99|17981.99|17981.99|17981.99|17981.99|17981.99|17981.99|17981.99|0
1640785660000|2021-12-29 13:47:40|17982.81|17982.81|17982.81|17982.81|17982.81|17982.81|17982.81|17982.81|0
1640785670000|2021-12-29 13:47:50|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|17981.9|0
1640785710000|2021-12-29 13:48:30|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|17980.46|0
1640785730000|2021-12-29 13:48:50|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|0
1640785740000|2021-12-29 13:49:00|17978.73|17978.73|17978.73|17978.73|17978.73|17978.73|17978.73|17978.73|0
1640785770000|2021-12-29 13:49:30|17980.36|17980.36|17980.36|17980.36|17980.36|17980.36|17980.36|17980.36|0
1640785790000|2021-12-29 13:49:50|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|0
1640785800000|2021-12-29 13:50:00|17980.27|17980.27|17980.27|17980.27|17980.27|17980.27|17980.27|17980.27|0
1640785850000|2021-12-29 13:50:50|17981.09|17981.09|17981.09|17981.09|17981.09|17981.09|17981.09|17981.09|0
1640785890000|2021-12-29 13:51:30|17982|17982|17982|17982|17982|17982|17982|17982|0
1640785930000|2021-12-29 13:52:10|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|17981.19|0
1640785950000|2021-12-29 13:52:30|17982.6|17982.6|17982.6|17982.6|17982.6|17982.6|17982.6|17982.6|0
1640786010000|2021-12-29 13:53:30|17982.13|17982.13|17981.66|17981.66|17982.13|17982.13|17981.66|17981.66|0
1640786040000|2021-12-29 13:54:00|17981.04|17981.04|17980.83|17980.83|17981.04|17981.04|17980.83|17980.83|0
1640786060000|2021-12-29 13:54:20|17981.31|17981.31|17981.31|17981.31|17981.31|17981.31|17981.31|17981.31|0
1640786100000|2021-12-29 13:55:00|17980.39|17980.39|17980.39|17980.39|17980.39|17980.39|17980.39|17980.39|0
1640786110000|2021-12-29 13:55:10|17980.86|17980.86|17980.86|17980.86|17980.86|17980.86|17980.86|17980.86|0
1640786150000|2021-12-29 13:55:50|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|17979.87|0
1640786170000|2021-12-29 13:56:10|17981.3|17981.3|17991.05|17991.05|17991.05|17991.05|17981.3|17981.3|0
1640786180000|2021-12-29 13:56:20|17991.26|17991.26|17992.69|17992.69|17992.69|17992.69|17991.26|17991.26|0
1640786190000|2021-12-29 13:56:30|17994.68|17994.68|17999.67|17999.67|17999.67|17999.67|17994.68|17994.68|0
1640786320000|2021-12-29 13:58:40|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|17998.73|0
1640786330000|2021-12-29 13:58:50|17997.29|17997.29|17997.81|17997.81|17998.73|17998.73|17997.29|17997.29|0
1640786400000|2021-12-29 14:00:00|17997.32|17997.32|17997.32|17997.32|17997.32|17997.32|17997.32|17997.32|0
1640786440000|2021-12-29 14:00:40|17996.85|17996.85|17996.85|17996.85|17996.85|17996.85|17996.85|17996.85|0
1640786530000|2021-12-29 14:02:10|17997.79|17997.79|17998.73|17998.73|17998.73|17998.73|17997.79|17997.79|0
1640786540000|2021-12-29 14:02:20|17997.61|17997.61|17997.61|17997.61|17997.61|17997.61|17997.61|17997.61|0
1640786640000|2021-12-29 14:04:00|17996.18|17996.18|17996.18|17996.18|17996.18|17996.18|17996.18|17996.18|0
1640786670000|2021-12-29 14:04:30|17994.77|17994.77|17994.77|17994.77|17994.77|17994.77|17994.77|17994.77|0
1640786770000|2021-12-29 14:06:10|17995.58|17995.58|17995.58|17995.58|17995.58|17995.58|17995.58|17995.58|0
1640786790000|2021-12-29 14:06:30|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|0
1640786800000|2021-12-29 14:06:40|17995.51|17995.51|17995.51|17995.51|17995.51|17995.51|17995.51|17995.51|0
1640786820000|2021-12-29 14:07:00|17994.59|17994.59|17993.97|17993.97|17994.59|17994.59|17993.97|17993.97|0
1640786880000|2021-12-29 14:08:00|17994.39|17994.39|17994.39|17994.39|17994.39|17994.39|17994.39|17994.39|0
1640786890000|2021-12-29 14:08:10|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|17994.59|0
1640786920000|2021-12-29 14:08:40|17995.09|17995.09|17995.09|17995.09|17995.09|17995.09|17995.09|17995.09|0
1640786950000|2021-12-29 14:09:10|17996.03|17996.03|17996.03|17996.03|17996.03|17996.03|17996.03|17996.03|0
1640786960000|2021-12-29 14:09:20|17995.56|17995.56|17995.56|17995.56|17995.56|17995.56|17995.56|17995.56|0
1640786970000|2021-12-29 14:09:30|17996.67|17996.67|17996.67|17996.67|17996.67|17996.67|17996.67|17996.67|0
1640787000000|2021-12-29 14:10:00|17998.11|17998.11|17999.1|17999.1|18000.54|18000.54|17998.11|17998.11|0
1640787060000|2021-12-29 14:11:00|18003.41|18003.41|18001.97|18001.97|18003.41|18003.41|18001.97|18001.97|0
1640787070000|2021-12-29 14:11:10|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|18002.2|0
1640787080000|2021-12-29 14:11:20|18002.69|18002.69|18002.2|18002.2|18002.69|18002.69|18002.2|18002.2|0
1640787110000|2021-12-29 14:11:50|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|18004.02|0
1640787120000|2021-12-29 14:12:00|18005.46|18005.46|18005.46|18005.46|18005.46|18005.46|18005.46|18005.46|0
1640787170000|2021-12-29 14:12:50|18006.37|18006.37|18006.37|18006.37|18006.37|18006.37|18006.37|18006.37|0
1640787200000|2021-12-29 14:13:20|18006.87|18006.87|18006.87|18006.87|18006.87|18006.87|18006.87|18006.87|0
1640787210000|2021-12-29 14:13:30|18005.96|18005.96|18005.96|18005.96|18005.96|18005.96|18005.96|18005.96|0
1640787230000|2021-12-29 14:13:50|18005.5|18005.5|18007.48|18007.48|18007.48|18007.48|18005.5|18005.5|0
1640787310000|2021-12-29 14:15:10|18008.51|18008.51|18010.84|18010.84|18010.84|18010.84|18008.51|18008.51|0
1640787320000|2021-12-29 14:15:20|18011.75|18011.75|18013.19|18013.19|18013.19|18013.19|18011.75|18011.75|0
1640787390000|2021-12-29 14:16:30|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|0
1640787430000|2021-12-29 14:17:10|18012.17|18012.17|18012.17|18012.17|18012.17|18012.17|18012.17|18012.17|0
1640787490000|2021-12-29 14:18:10|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|18012.37|0
1640787640000|2021-12-29 14:20:40|18013.29|18013.29|18013.29|18013.29|18013.29|18013.29|18013.29|18013.29|0
1640787670000|2021-12-29 14:21:10|18012.79|18012.79|18012.79|18012.79|18012.79|18012.79|18012.79|18012.79|0
1640787680000|2021-12-29 14:21:20|18012.58|18012.58|18012.58|18012.58|18012.58|18012.58|18012.58|18012.58|0
1640787730000|2021-12-29 14:22:10|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|18013.5|0
1640787740000|2021-12-29 14:22:20|18015.95|18015.95|18015.13|18015.13|18015.95|18015.95|18015.13|18015.13|0
1640787750000|2021-12-29 14:22:30|18016.77|18016.77|18016.77|18016.77|18016.77|18016.77|18016.77|18016.77|0
1640787840000|2021-12-29 14:24:00|18017.22|18017.22|18027.44|18027.44|18027.44|18027.44|18017.22|18017.22|0
1640787850000|2021-12-29 14:24:10|18027.94|18027.94|18028.86|18028.86|18028.86|18028.86|18027.94|18027.94|0
1640787870000|2021-12-29 14:24:30|18028.38|18028.38|18028.38|18028.38|18028.38|18028.38|18028.38|18028.38|0
1640787900000|2021-12-29 14:25:00|18028.83|18028.83|18028.83|18028.83|18028.83|18028.83|18028.83|18028.83|0
1640787950000|2021-12-29 14:25:50|18031.57|18031.57|18031.57|18031.57|18031.57|18031.57|18031.57|18031.57|0
1640787960000|2021-12-29 14:26:00|18031.48|18031.48|18031.48|18031.48|18031.68|18031.68|18031.48|18031.48|0
1640787980000|2021-12-29 14:26:20|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|18031.7|0
1640787990000|2021-12-29 14:26:30|18032.16|18032.16|18032.62|18032.62|18032.62|18032.62|18032.16|18032.16|0
1640788010000|2021-12-29 14:26:50|18033.73|18033.73|18032.68|18032.68|18033.73|18033.73|18032.68|18032.68|0
1640788020000|2021-12-29 14:27:00|18034.11|18034.11|18035.05|18035.05|18035.05|18035.05|18034.11|18034.11|0
1640788060000|2021-12-29 14:27:40|18035.97|18035.97|18036.79|18036.79|18036.79|18036.79|18035.97|18035.97|0
1640788070000|2021-12-29 14:27:50|18037.7|18037.7|18039.19|18039.19|18039.19|18039.19|18037.7|18037.7|0
1640788090000|2021-12-29 14:28:10|18039.69|18039.69|18040.51|18040.51|18040.51|18040.51|18039.69|18039.69|0
1640788100000|2021-12-29 14:28:20|18041.13|18041.13|18041.13|18041.13|18041.13|18041.13|18041.13|18041.13|0
1640788130000|2021-12-29 14:28:50|18041.95|18041.95|18041.74|18041.74|18041.95|18041.95|18041.74|18041.74|0
1640788160000|2021-12-29 14:29:20|18042.36|18042.36|18042.15|18042.15|18042.36|18042.36|18042.15|18042.15|0
1640788180000|2021-12-29 14:29:40|18039.7|18039.7|18038.26|18038.26|18039.7|18039.7|18038.26|18038.26|0
1640788200000|2021-12-29 14:30:00|18037.71|18037.71|18039.38|18039.38|18039.38|18039.38|18037.71|18037.71|0
1640788210000|2021-12-29 14:30:10|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|18041.21|0
1640788220000|2021-12-29 14:30:20|18042.12|18042.12|18042.12|18042.12|18042.12|18042.12|18042.12|18042.12|0
1640788230000|2021-12-29 14:30:30|18041.31|18041.31|18032.05|18032.05|18041.31|18041.31|18032.05|18032.05|0
1640788240000|2021-12-29 14:30:40|18030.61|18030.61|18030.52|18030.52|18030.61|18030.61|18028.59|18028.59|0
1640788250000|2021-12-29 14:30:50|18031.44|18031.44|18031.44|18031.44|18031.44|18031.44|18031.44|18031.44|0
1640788260000|2021-12-29 14:31:00|18029.8|18029.8|18029.8|18029.8|18029.8|18029.8|18029.8|18029.8|0
1640788270000|2021-12-29 14:31:10|18030.25|18030.25|18029.13|18029.13|18030.25|18030.25|18029.13|18029.13|0
1640788310000|2021-12-29 14:31:50|18029.34|18029.34|18029.34|18029.34|18029.34|18029.34|18029.34|18029.34|0
1640788320000|2021-12-29 14:32:00|18028.42|18028.42|18028.42|18028.42|18028.42|18028.42|18028.42|18028.42|0
1640788340000|2021-12-29 14:32:20|18025.56|18025.56|18025.56|18025.56|18025.56|18025.56|18025.56|18025.56|0
1640788370000|2021-12-29 14:32:50|18028.42|18028.42|18028.42|18028.42|18029.86|18029.86|18028.42|18028.42|0
1640788380000|2021-12-29 14:33:00|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|18027.93|0
1640788390000|2021-12-29 14:33:10|18029.36|18029.36|18030.38|18030.38|18030.38|18030.38|18026.49|18026.49|0
1640788400000|2021-12-29 14:33:20|18033.25|18033.25|18032.73|18032.73|18034.17|18034.17|18032.73|18032.73|0
1640788430000|2021-12-29 14:33:50|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|18031.82|0
1640788450000|2021-12-29 14:34:10|18032.23|18032.23|18033.34|18033.34|18033.34|18033.34|18032.23|18032.23|0
1640788460000|2021-12-29 14:34:20|18035.08|18035.08|18035.89|18035.89|18035.89|18035.89|18035.08|18035.08|0
1640788470000|2021-12-29 14:34:30|18036.89|18036.89|18040.11|18040.11|18040.11|18040.11|18036.89|18036.89|0
1640788490000|2021-12-29 14:34:50|18041.94|18041.94|18042.75|18042.75|18042.75|18042.75|18041.94|18041.94|0
1640788500000|2021-12-29 14:35:00|18042.2|18042.2|18042.2|18042.2|18042.2|18042.2|18042.2|18042.2|0
1640788520000|2021-12-29 14:35:20|18041.28|18041.28|18040.34|18040.34|18041.28|18041.28|18040.34|18040.34|0
1640788540000|2021-12-29 14:35:40|18039.22|18039.22|18039.22|18039.22|18039.22|18039.22|18039.22|18039.22|0
1640788550000|2021-12-29 14:35:50|18038.67|18038.67|18038.67|18038.67|18038.67|18038.67|18038.67|18038.67|0
1640788560000|2021-12-29 14:36:00|18038.46|18038.46|18038.25|18038.25|18038.46|18038.46|18038.25|18038.25|0
1640788570000|2021-12-29 14:36:10|18034.71|18034.71|18034.15|18034.15|18034.71|18034.71|18034.15|18034.15|0
1640788580000|2021-12-29 14:36:20|18028.42|18028.42|18028.42|18028.42|18028.42|18028.42|18028.42|18028.42|0
1640788610000|2021-12-29 14:36:50|18027.86|18027.86|18027.86|18027.86|18027.86|18027.86|18027.86|18027.86|0
1640788620000|2021-12-29 14:37:00|18027.45|18027.45|18024.75|18024.75|18027.45|18027.45|18024.75|18024.75|0
1640788630000|2021-12-29 14:37:10|18024.25|18024.25|18024.25|18024.25|18024.25|18024.25|18024.25|18024.25|0
1640788650000|2021-12-29 14:37:30|18022.82|18022.82|18021.44|18021.44|18022.82|18022.82|18021.44|18021.44|0
1640788690000|2021-12-29 14:38:10|18020.97|18020.97|18019.56|18019.56|18020.97|18020.97|18019.56|18019.56|0
1640788740000|2021-12-29 14:39:00|18020.55|18020.55|18021.05|18021.05|18021.05|18021.05|18020.55|18020.55|0
1640788760000|2021-12-29 14:39:20|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|18023.4|0
1640788770000|2021-12-29 14:39:30|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|18023.61|0
1640788780000|2021-12-29 14:39:40|18028.31|18028.31|18026.88|18026.88|18028.31|18028.31|18026.88|18026.88|0
1640788800000|2021-12-29 14:40:00|18027.79|18027.79|18035.17|18035.17|18035.17|18035.17|18027.79|18027.79|0
1640788810000|2021-12-29 14:40:10|18036.78|18036.78|18040.34|18040.34|18040.34|18040.34|18036.78|18036.78|0
1640788820000|2021-12-29 14:40:20|18040.9|18040.9|18041.46|18041.46|18041.46|18041.46|18040.9|18040.9|0
1640788860000|2021-12-29 14:41:00|18046.15|18046.15|18045.8|18045.8|18046.15|18046.15|18045.24|18045.24|0
1640788910000|2021-12-29 14:41:50|18046.83|18046.83|18046.83|18046.83|18046.83|18046.83|18046.83|18046.83|0
1640788920000|2021-12-29 14:42:00|18048.2|18048.2|18048.2|18048.2|18048.2|18048.2|18048.2|18048.2|0
1640788950000|2021-12-29 14:42:30|18050.65|18050.65|18045.03|18045.03|18050.65|18050.65|18045.03|18045.03|0
1640788960000|2021-12-29 14:42:40|18044.62|18044.62|18047.31|18047.31|18047.31|18047.31|18044.01|18044.01|0
1640788970000|2021-12-29 14:42:50|18046.81|18046.81|18046.81|18046.81|18046.81|18046.81|18046.81|18046.81|0
1640788980000|2021-12-29 14:43:00|18047.73|18047.73|18046.6|18046.6|18047.73|18047.73|18046.6|18046.6|0
1640788990000|2021-12-29 14:43:10|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|18046.15|0
1640789000000|2021-12-29 14:43:20|18045.92|18045.92|18045.92|18045.92|18045.92|18045.92|18045.92|18045.92|0
1640789010000|2021-12-29 14:43:30|18043.07|18043.07|18039.39|18039.39|18043.07|18043.07|18039.39|18039.39|0
1640789020000|2021-12-29 14:43:40|18038.89|18038.89|18040.36|18040.36|18040.82|18040.82|18038.89|18038.89|0
1640789060000|2021-12-29 14:44:20|18043.1|18043.1|18043.99|18043.99|18043.99|18043.99|18043.1|18043.1|0
1640789070000|2021-12-29 14:44:30|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|18044.9|0
1640789150000|2021-12-29 14:45:50|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|18045.37|0
1640789160000|2021-12-29 14:46:00|18045.58|18045.58|18046.05|18046.05|18046.05|18046.05|18045.58|18045.58|0
1640789180000|2021-12-29 14:46:20|18046.26|18046.26|18046.26|18046.26|18046.26|18046.26|18046.26|18046.26|0
1640789200000|2021-12-29 14:46:40|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|18047.89|0
1640789290000|2021-12-29 14:48:10|18047.67|18047.67|18040.9|18040.9|18047.67|18047.67|18040.9|18040.9|0
1640789300000|2021-12-29 14:48:20|18040.43|18040.43|18045.64|18045.64|18045.64|18045.64|18040.43|18040.43|0
1640789310000|2021-12-29 14:48:30|18047.53|18047.53|18052.43|18052.43|18052.43|18052.43|18047.53|18047.53|0
1640789320000|2021-12-29 14:48:40|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|18052.92|0
1640789330000|2021-12-29 14:48:50|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|18053.74|0
1640789340000|2021-12-29 14:49:00|18052.83|18052.83|18052.83|18052.83|18052.83|18052.83|18052.83|18052.83|0
1640789350000|2021-12-29 14:49:10|18054.26|18054.26|18054.26|18054.26|18055.69|18055.69|18054.26|18054.26|0
1640789370000|2021-12-29 14:49:30|18056.14|18056.14|18056.14|18056.14|18056.14|18056.14|18056.14|18056.14|0
1640789390000|2021-12-29 14:49:50|18056.37|18056.37|18056.59|18056.59|18056.59|18056.59|18056.37|18056.37|0
1640789400000|2021-12-29 14:50:00|18057.06|18057.06|18053.87|18053.87|18057.06|18057.06|18053.87|18053.87|0
1640789410000|2021-12-29 14:50:10|18053.05|18053.05|18053.05|18053.05|18053.05|18053.05|18053.05|18053.05|0
1640789460000|2021-12-29 14:51:00|18052.58|18052.58|18052.58|18052.58|18052.58|18052.58|18052.58|18052.58|0
1640789490000|2021-12-29 14:51:30|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|18054.01|0
1640789500000|2021-12-29 14:51:40|18054.48|18054.48|18054.01|18054.01|18054.48|18054.48|18054.01|18054.01|0
1640789520000|2021-12-29 14:52:00|18054.93|18054.93|18054.93|18054.93|18054.93|18054.93|18054.93|18054.93|0
1640789530000|2021-12-29 14:52:10|18055.42|18055.42|18055.42|18055.42|18055.42|18055.42|18055.42|18055.42|0
1640789570000|2021-12-29 14:52:50|18056.24|18056.24|18056.24|18056.24|18056.24|18056.24|18056.24|18056.24|0
1640789630000|2021-12-29 14:53:50|18056.91|18056.91|18054.85|18054.85|18057.14|18057.14|18054.85|18054.85|0
1640789640000|2021-12-29 14:54:00|18055.3|18055.3|18054.85|18054.85|18055.3|18055.3|18054.85|18054.85|0
1640789650000|2021-12-29 14:54:10|18055.32|18055.32|18056.23|18056.23|18056.23|18056.23|18055.32|18055.32|0
1640789660000|2021-12-29 14:54:20|18056.64|18056.64|18056.64|18056.64|18056.64|18056.64|18056.64|18056.64|0
1640789690000|2021-12-29 14:54:50|18056.03|18056.03|18055.82|18055.82|18056.03|18056.03|18055.82|18055.82|0
1640789700000|2021-12-29 14:55:00|18054.91|18054.91|18054.91|18054.91|18054.91|18054.91|18054.91|18054.91|0
1640789710000|2021-12-29 14:55:10|18054.41|18054.41|18054.41|18054.41|18054.41|18054.41|18054.41|18054.41|0
1640789720000|2021-12-29 14:55:20|18053.47|18053.47|18053.47|18053.47|18053.47|18053.47|18053.47|18053.47|0
1640789730000|2021-12-29 14:55:30|18053.67|18053.67|18053.18|18053.18|18053.67|18053.67|18053.18|18053.18|0
1640789750000|2021-12-29 14:55:50|18052.68|18052.68|18048.38|18048.38|18052.68|18052.68|18048.38|18048.38|0
1640789760000|2021-12-29 14:56:00|18048.12|18048.12|18043.04|18043.04|18048.12|18048.12|18043.04|18043.04|0
1640789770000|2021-12-29 14:56:10|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|18042.1|0
1640789780000|2021-12-29 14:56:20|18042.31|18042.31|18042.31|18042.31|18042.31|18042.31|18042.31|18042.31|0
1640789790000|2021-12-29 14:56:30|18041.85|18041.85|18041.85|18041.85|18041.85|18041.85|18041.85|18041.85|0
1640789800000|2021-12-29 14:56:40|18042.31|18042.31|18042.31|18042.31|18042.31|18042.31|18042.31|18042.31|0
1640789810000|2021-12-29 14:56:50|18043.25|18043.25|18043.25|18043.25|18043.25|18043.25|18043.25|18043.25|0
1640789850000|2021-12-29 14:57:30|18042.43|18042.43|18041|18041|18042.43|18042.43|18041|18041|0
1640789860000|2021-12-29 14:57:40|18041.81|18041.81|18042.63|18042.63|18043.55|18043.55|18041.81|18041.81|0
1640789890000|2021-12-29 14:58:10|18043.13|18043.13|18043.13|18043.13|18043.13|18043.13|18043.13|18043.13|0
1640789920000|2021-12-29 14:58:40|18044.04|18044.04|18044.86|18044.86|18044.86|18044.86|18044.04|18044.04|0
1640789930000|2021-12-29 14:58:50|18043.87|18043.87|18042.84|18042.84|18043.87|18043.87|18042.84|18042.84|0
1640789940000|2021-12-29 14:59:00|18043.34|18043.34|18043.81|18043.81|18043.81|18043.81|18043.34|18043.34|0
1640789950000|2021-12-29 14:59:10|18043.37|18043.37|18048.11|18048.11|18048.11|18048.11|18042.37|18042.37|0
1640789960000|2021-12-29 14:59:20|18048.93|18048.93|18048.93|18048.93|18048.93|18048.93|18048.93|18048.93|0
1640789980000|2021-12-29 14:59:40|18047.93|18047.93|18046.2|18046.2|18047.93|18047.93|18045.29|18045.29|0
1640789990000|2021-12-29 14:59:50|18047.14|18047.14|18047.14|18047.14|18047.14|18047.14|18047.14|18047.14|0
1640790000000|2021-12-29 15:00:00|18047.96|18047.96|18048.43|18048.43|18048.43|18048.43|18047.96|18047.96|0
1640790020000|2021-12-29 15:00:20|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|18047.52|0
1640790070000|2021-12-29 15:01:10|18046.57|18046.57|18047.49|18047.49|18047.49|18047.49|18046.57|18046.57|0
1640790100000|2021-12-29 15:01:40|18048.48|18048.48|18048.48|18048.48|18048.48|18048.48|18048.48|18048.48|0
1640790110000|2021-12-29 15:01:50|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|18048.07|0
1640790140000|2021-12-29 15:02:20|18048.54|18048.54|18048.54|18048.54|18048.54|18048.54|18048.54|18048.54|0
1640790150000|2021-12-29 15:02:30|18049.01|18049.01|18049.01|18049.01|18049.01|18049.01|18049.01|18049.01|0
1640790170000|2021-12-29 15:02:50|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|18050.5|0
1640790180000|2021-12-29 15:03:00|18047.64|18047.64|18047.64|18047.64|18047.64|18047.64|18044.77|18044.77|0
1640790190000|2021-12-29 15:03:10|18044.77|18044.77|18044.77|18044.77|18044.77|18044.77|18044.77|18044.77|0
1640790220000|2021-12-29 15:03:40|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|18043.82|0
1640790270000|2021-12-29 15:04:30|18044.3|18044.3|18044.3|18044.3|18044.3|18044.3|18044.3|18044.3|0
1640790280000|2021-12-29 15:04:40|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|18043.38|0
1640790300000|2021-12-29 15:05:00|18042.47|18042.47|18043.9|18043.9|18043.9|18043.9|18042.47|18042.47|0
1640790310000|2021-12-29 15:05:10|18042.99|18042.99|18042.99|18042.99|18042.99|18042.99|18042.99|18042.99|0
1640790340000|2021-12-29 15:05:40|18043.19|18043.19|18043.19|18043.19|18043.19|18043.19|18043.19|18043.19|0
1640790350000|2021-12-29 15:05:50|18042.69|18042.69|18042.69|18042.69|18042.69|18042.69|18042.69|18042.69|0
1640790370000|2021-12-29 15:06:10|18043.61|18043.61|18043.61|18043.61|18043.61|18043.61|18043.61|18043.61|0
1640790380000|2021-12-29 15:06:20|18045.04|18045.04|18045.86|18045.86|18045.86|18045.86|18045.04|18045.04|0
1640790390000|2021-12-29 15:06:30|18045.36|18045.36|18046.28|18046.28|18046.28|18046.28|18045.36|18045.36|0
1640790410000|2021-12-29 15:06:50|18045.36|18045.36|18041.11|18041.11|18045.36|18045.36|18041.11|18041.11|0
1640790420000|2021-12-29 15:07:00|18040.17|18040.17|18040.17|18040.17|18040.17|18040.17|18040.17|18040.17|0
1640790440000|2021-12-29 15:07:20|18042.99|18042.99|18046.67|18046.67|18046.67|18046.67|18042.99|18042.99|0
1640790450000|2021-12-29 15:07:30|18047.23|18047.23|18049.98|18049.98|18049.98|18049.98|18047.23|18047.23|0
1640790460000|2021-12-29 15:07:40|18048.55|18048.55|18048.55|18048.55|18048.55|18048.55|18048.55|18048.55|0
1640790470000|2021-12-29 15:07:50|18049.98|18049.98|18049.98|18049.98|18049.98|18049.98|18049.98|18049.98|0
1640790480000|2021-12-29 15:08:00|18051.81|18051.81|18052.73|18052.73|18052.73|18052.73|18051.81|18051.81|0
1640790490000|2021-12-29 15:08:10|18051.81|18051.81|18052.43|18052.43|18052.43|18052.43|18051.81|18051.81|0
1640790560000|2021-12-29 15:09:20|18052.22|18052.22|18052.22|18052.22|18052.22|18052.22|18052.22|18052.22|0
1640790570000|2021-12-29 15:09:30|18053.66|18053.66|18053.66|18053.66|18053.66|18053.66|18053.66|18053.66|0
1640790640000|2021-12-29 15:10:40|18053.45|18053.45|18053.45|18053.45|18053.45|18053.45|18053.45|18053.45|0
1640790650000|2021-12-29 15:10:50|18053.25|18053.25|18053.25|18053.25|18053.25|18053.25|18053.25|18053.25|0
1640790660000|2021-12-29 15:11:00|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|18052.33|0
1640790700000|2021-12-29 15:11:40|18050.95|18050.95|18050.95|18050.95|18050.95|18050.95|18050.95|18050.95|0
1640790710000|2021-12-29 15:11:50|18050.45|18050.45|18050.45|18050.45|18050.45|18050.45|18050.45|18050.45|0
1640790720000|2021-12-29 15:12:00|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|18050.9|0
1640790740000|2021-12-29 15:12:20|18049.26|18049.26|18044.34|18044.34|18049.26|18049.26|18044.34|18044.34|0
1640790750000|2021-12-29 15:12:30|18043.4|18043.4|18042.95|18042.95|18043.4|18043.4|18042.74|18042.74|0
1640790760000|2021-12-29 15:12:40|18042.48|18042.48|18039.58|18039.58|18042.48|18042.48|18039.58|18039.58|0
1640790770000|2021-12-29 15:12:50|18038.76|18038.76|18034.42|18034.42|18038.76|18038.76|18034.42|18034.42|0
1640790780000|2021-12-29 15:13:00|18031.94|18031.94|18021.08|18021.08|18031.94|18031.94|18017.59|18017.59|0
1640790800000|2021-12-29 15:13:20|18018.33|18018.33|18018.33|18018.33|18018.33|18018.33|18018.33|18018.33|0
1640790830000|2021-12-29 15:13:50|18020.16|18020.16|18020.57|18020.57|18020.57|18020.57|18020.16|18020.16|0
1640790840000|2021-12-29 15:14:00|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|18021.99|0
1640790850000|2021-12-29 15:14:10|18020.16|18020.16|18020.98|18020.98|18020.98|18020.98|18019.24|18019.24|0
1640790860000|2021-12-29 15:14:20|18021.97|18021.97|18021.29|18021.29|18022.96|18022.96|18021.29|18021.29|0
1640790900000|2021-12-29 15:15:00|18023.54|18023.54|18023.54|18023.54|18024.98|18024.98|18023.54|18023.54|0
1640790930000|2021-12-29 15:15:30|18023.95|18023.95|18023.95|18023.95|18023.95|18023.95|18023.95|18023.95|0
1640790960000|2021-12-29 15:16:00|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|18023.13|0
1640790970000|2021-12-29 15:16:10|18021.7|18021.7|18018.95|18018.95|18021.7|18021.7|18018.95|18018.95|0
1640790990000|2021-12-29 15:16:30|18018.48|18018.48|18017.54|18017.54|18018.48|18018.48|18017.54|18017.54|0
1640791010000|2021-12-29 15:16:50|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|18018.45|0
1640791050000|2021-12-29 15:17:30|18021.62|18021.62|18023.05|18023.05|18023.05|18023.05|18021.62|18021.62|0
1640791060000|2021-12-29 15:17:40|18023.26|18023.26|18024.17|18024.17|18024.17|18024.17|18023.26|18023.26|0
1640791080000|2021-12-29 15:18:00|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|18023.62|0
1640791090000|2021-12-29 15:18:10|18023.82|18023.82|18027.78|18027.78|18027.78|18027.78|18023.82|18023.82|0
1640791100000|2021-12-29 15:18:20|18028.01|18028.01|18029.64|18029.64|18029.64|18029.64|18028.01|18028.01|0
1640791110000|2021-12-29 15:18:30|18030.76|18030.76|18032.13|18032.13|18032.13|18032.13|18030.76|18030.76|0
1640791120000|2021-12-29 15:18:40|18032.59|18032.59|18040.84|18040.84|18040.84|18040.84|18032.59|18032.59|0
1640791160000|2021-12-29 15:19:20|18040.64|18040.64|18040.02|18040.02|18040.64|18040.64|18040.02|18040.02|0
1640791170000|2021-12-29 15:19:30|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|18039.81|0
1640791200000|2021-12-29 15:20:00|18040.63|18040.63|18040.63|18040.63|18040.63|18040.63|18040.63|18040.63|0
1640791260000|2021-12-29 15:21:00|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|18043.93|0
1640791290000|2021-12-29 15:21:30|18044.84|18044.84|18045.76|18045.76|18045.76|18045.76|18044.84|18044.84|0
1640791320000|2021-12-29 15:22:00|18045.55|18045.55|18049.85|18049.85|18049.85|18049.85|18045.55|18045.55|0
1640791340000|2021-12-29 15:22:20|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|18050.41|0
1640791380000|2021-12-29 15:23:00|18049.5|18049.5|18049.5|18049.5|18049.5|18049.5|18049.5|18049.5|0
1640791400000|2021-12-29 15:23:20|18049.99|18049.99|18049.99|18049.99|18049.99|18049.99|18049.99|18049.99|0
1640791430000|2021-12-29 15:23:50|18050.47|18050.47|18050.47|18050.47|18050.47|18050.47|18050.47|18050.47|0
1640791440000|2021-12-29 15:24:00|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|18051.02|0
1640791450000|2021-12-29 15:24:10|18052.02|18052.02|18052.24|18052.24|18052.24|18052.24|18052.02|18052.02|0
1640791490000|2021-12-29 15:24:50|18053.88|18053.88|18052.44|18052.44|18053.88|18053.88|18052.44|18052.44|0
1640791500000|2021-12-29 15:25:00|18051.53|18051.53|18043.81|18043.81|18051.53|18051.53|18043.81|18043.81|0
1640791510000|2021-12-29 15:25:10|18043.35|18043.35|18040.23|18040.23|18043.35|18043.35|18040.23|18040.23|0
1640791530000|2021-12-29 15:25:30|18038.8|18038.8|18041.17|18041.17|18041.67|18041.67|18038.8|18038.8|0
1640791560000|2021-12-29 15:26:00|18042.58|18042.58|18042.58|18042.58|18042.58|18042.58|18042.58|18042.58|0
1640791590000|2021-12-29 15:26:30|18044.22|18044.22|18053.9|18053.9|18053.9|18053.9|18044.22|18044.22|0
1640791620000|2021-12-29 15:27:00|18053.08|18053.08|18053.08|18053.08|18053.08|18053.08|18053.08|18053.08|0
1640791650000|2021-12-29 15:27:30|18052.52|18052.52|18052.52|18052.52|18052.52|18052.52|18052.52|18052.52|0
1640791660000|2021-12-29 15:27:40|18050.17|18050.17|18049.08|18049.08|18050.17|18050.17|18049.08|18049.08|0
1640791670000|2021-12-29 15:27:50|18048.59|18048.59|18048.03|18048.03|18048.59|18048.59|18048.03|18048.03|0
1640791690000|2021-12-29 15:28:10|18047.56|18047.56|18047.35|18047.35|18047.56|18047.56|18047.35|18047.35|0
1640791710000|2021-12-29 15:28:30|18048.27|18048.27|18048.27|18048.27|18048.27|18048.27|18048.27|18048.27|0
1640791720000|2021-12-29 15:28:40|18049.18|18049.18|18049.18|18049.18|18049.18|18049.18|18049.18|18049.18|0
1640791730000|2021-12-29 15:28:50|18049.74|18049.74|18050.3|18050.3|18050.3|18050.3|18049.74|18049.74|0
1640791740000|2021-12-29 15:29:00|18049.48|18049.48|18048.66|18048.66|18049.48|18049.48|18048.66|18048.66|0
1640791750000|2021-12-29 15:29:10|18047.85|18047.85|18047.85|18047.85|18047.85|18047.85|18047.85|18047.85|0
1640791760000|2021-12-29 15:29:20|18046.11|18046.11|18045.39|18045.39|18046.11|18046.11|18042.75|18042.75|0
1640791770000|2021-12-29 15:29:30|18046.83|18046.83|18047.39|18047.39|18047.39|18047.39|18046.83|18046.83|0
1640791780000|2021-12-29 15:29:40|18046.47|18046.47|18046.47|18046.47|18046.47|18046.47|18046.47|18046.47|0
1640791800000|2021-12-29 15:30:00|18045.65|18045.65|18045.65|18045.65|18045.65|18045.65|18045.65|18045.65|0
1640791810000|2021-12-29 15:30:10|18044.74|18044.74|18042.78|18042.78|18046.57|18046.57|18042.78|18042.78|0
1640791830000|2021-12-29 15:30:30|18041.87|18041.87|18040.43|18040.43|18041.87|18041.87|18040.43|18040.43|0
1640791850000|2021-12-29 15:30:50|18041.87|18041.87|18042.78|18042.78|18042.78|18042.78|18041.87|18041.87|0
1640791860000|2021-12-29 15:31:00|18043|18043|18047.31|18047.31|18047.31|18047.31|18043|18043|0
1640791870000|2021-12-29 15:31:10|18046.49|18046.49|18046.49|18046.49|18046.49|18046.49|18046.49|18046.49|0
1640791910000|2021-12-29 15:31:50|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|18045.67|0
1640791940000|2021-12-29 15:32:20|18045.18|18045.18|18044.36|18044.36|18045.18|18045.18|18044.36|18044.36|0
1640791950000|2021-12-29 15:32:30|18043.95|18043.95|18043.48|18043.48|18043.95|18043.95|18043.48|18043.48|0
1640792030000|2021-12-29 15:33:50|18043.25|18043.25|18043.25|18043.25|18043.25|18043.25|18043.25|18043.25|0
1640792040000|2021-12-29 15:34:00|18042.34|18042.34|18039.89|18039.89|18042.34|18042.34|18039.89|18039.89|0
1640792050000|2021-12-29 15:34:10|18040.35|18040.35|18040.35|18040.35|18040.35|18040.35|18040.35|18040.35|0
1640792060000|2021-12-29 15:34:20|18042.7|18042.7|18045.04|18045.04|18045.04|18045.04|18042.7|18042.7|0
1640792070000|2021-12-29 15:34:30|18046.68|18046.68|18046.68|18046.68|18046.68|18046.68|18046.68|18046.68|0
1640792080000|2021-12-29 15:34:40|18047.09|18047.09|18046.68|18046.68|18047.09|18047.09|18046.68|18046.68|0
1640792100000|2021-12-29 15:35:00|18046.89|18046.89|18041.32|18041.32|18046.89|18046.89|18041.32|18041.32|0
1640792110000|2021-12-29 15:35:10|18040.76|18040.76|18040.76|18040.76|18040.76|18040.76|18040.76|18040.76|0
1640792120000|2021-12-29 15:35:20|18041.87|18041.87|18041.87|18041.87|18041.87|18041.87|18041.87|18041.87|0
1640792130000|2021-12-29 15:35:30|18042.1|18042.1|18044.59|18044.59|18044.59|18044.59|18042.1|18042.1|0
1640792140000|2021-12-29 15:35:40|18048.32|18048.32|18047.85|18047.85|18048.32|18048.32|18047.85|18047.85|0
1640792180000|2021-12-29 15:36:20|18047.38|18047.38|18050.12|18050.12|18050.12|18050.12|18047.38|18047.38|0
1640792210000|2021-12-29 15:36:50|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|0
1640792220000|2021-12-29 15:37:00|18048.83|18048.83|18048.42|18048.42|18048.83|18048.83|18048.42|18048.42|0
1640792260000|2021-12-29 15:37:40|18045.16|18045.16|18042.96|18042.96|18046.59|18046.59|18042.96|18042.96|0
1640792280000|2021-12-29 15:38:00|18043.87|18043.87|18042.56|18042.56|18045.31|18045.31|18042.56|18042.56|0
1640792290000|2021-12-29 15:38:10|18042.1|18042.1|18041.65|18041.65|18042.1|18042.1|18041.65|18041.65|0
1640792320000|2021-12-29 15:38:40|18040.01|18040.01|18039.07|18039.07|18040.01|18040.01|18039.07|18039.07|0
1640792360000|2021-12-29 15:39:20|18037.64|18037.64|18037.64|18037.64|18037.64|18037.64|18037.64|18037.64|0
1640792390000|2021-12-29 15:39:50|18037.43|18037.43|18031.73|18031.73|18037.43|18037.43|18031.73|18031.73|0
1640792400000|2021-12-29 15:40:00|18031.28|18031.28|18031.19|18031.19|18031.28|18031.28|18030.72|18030.72|0
1640792420000|2021-12-29 15:40:20|18034.45|18034.45|18033.54|18033.54|18034.45|18034.45|18033.54|18033.54|0
1640792450000|2021-12-29 15:40:50|18032.1|18032.1|18032.1|18032.1|18032.1|18032.1|18032.1|18032.1|0
1640792460000|2021-12-29 15:41:00|18031.65|18031.65|18030.19|18030.19|18031.65|18031.65|18030.19|18030.19|0
1640792480000|2021-12-29 15:41:20|18031.11|18031.11|18031.11|18031.11|18031.11|18031.11|18031.11|18031.11|0
1640792490000|2021-12-29 15:41:30|18032.02|18032.02|18032.02|18032.02|18032.02|18032.02|18032.02|18032.02|0
1640792500000|2021-12-29 15:41:40|18034.02|18034.02|18034.93|18034.93|18034.93|18034.93|18034.02|18034.02|0
1640792510000|2021-12-29 15:41:50|18035.85|18035.85|18037.32|18037.32|18037.32|18037.32|18035.85|18035.85|0
1640792520000|2021-12-29 15:42:00|18037.78|18037.78|18043.25|18043.25|18044.07|18044.07|18037.78|18037.78|0
1640792530000|2021-12-29 15:42:10|18045.14|18045.14|18041.42|18041.42|18045.14|18045.14|18041.42|18041.42|0
1640792550000|2021-12-29 15:42:30|18042.37|18042.37|18042.37|18042.37|18042.37|18042.37|18042.37|18042.37|0
1640792560000|2021-12-29 15:42:40|18038.71|18038.71|18039.62|18039.62|18039.62|18039.62|18038.71|18038.71|0
1640792580000|2021-12-29 15:43:00|18039.06|18039.06|18037.69|18037.69|18039.06|18039.06|18037.69|18037.69|0
1640792600000|2021-12-29 15:43:20|18037.13|18037.13|18036.87|18036.87|18037.69|18037.69|18036.57|18036.57|0
1640792610000|2021-12-29 15:43:30|18037.79|18037.79|18038.6|18038.6|18038.6|18038.6|18037.79|18037.79|0
1640792620000|2021-12-29 15:43:40|18039.02|18039.02|18040.45|18040.45|18040.45|18040.45|18039.02|18039.02|0
1640792650000|2021-12-29 15:44:10|18039.63|18039.63|18039.63|18039.63|18039.63|18039.63|18039.63|18039.63|0
1640792670000|2021-12-29 15:44:30|18040.55|18040.55|18040.1|18040.1|18040.55|18040.55|18039.6|18039.6|0
1640792790000|2021-12-29 15:46:30|18038.27|18038.27|18037.46|18037.46|18038.27|18038.27|18037.46|18037.46|0
1640792810000|2021-12-29 15:46:50|18037.04|18037.04|18037.04|18037.04|18037.04|18037.04|18037.04|18037.04|0
1640792820000|2021-12-29 15:47:00|18036.49|18036.49|18036.49|18036.49|18036.49|18036.49|18036.49|18036.49|0
1640792850000|2021-12-29 15:47:30|18035.05|18035.05|18035.05|18035.05|18035.05|18035.05|18035.05|18035.05|0
1640792870000|2021-12-29 15:47:50|18034.06|18034.06|18034.06|18034.06|18034.06|18034.06|18034.06|18034.06|0
1640792930000|2021-12-29 15:48:50|18033.14|18033.14|18034.06|18034.06|18034.06|18034.06|18033.14|18033.14|0
1640792940000|2021-12-29 15:49:00|18033.6|18033.6|18033.14|18033.14|18033.6|18033.6|18033.14|18033.14|0
1640792970000|2021-12-29 15:49:30|18032.68|18032.68|18032.68|18032.68|18032.68|18032.68|18032.68|18032.68|0
1640793120000|2021-12-29 15:52:00|18033.14|18033.14|18033.14|18033.14|18033.14|18033.14|18033.14|18033.14|0
1640793130000|2021-12-29 15:52:10|18032.64|18032.64|18030.82|18030.82|18032.64|18032.64|18030.82|18030.82|0
1640793140000|2021-12-29 15:52:20|18029.06|18029.06|18029.06|18029.06|18029.06|18029.06|18029.06|18029.06|0
1640793150000|2021-12-29 15:52:30|18027.62|18027.62|18026.15|18026.15|18027.62|18027.62|18026.15|18026.15|0
1640793160000|2021-12-29 15:52:40|18024.66|18024.66|18024.66|18024.66|18024.66|18024.66|18024.66|18024.66|0
1640793170000|2021-12-29 15:52:50|18020.36|18020.36|18020.36|18020.36|18020.36|18020.36|18020.36|18020.36|0
1640793190000|2021-12-29 15:53:10|18023.22|18023.22|18026.15|18026.15|18026.15|18026.15|18023.22|18023.22|0
1640793230000|2021-12-29 15:53:50|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|18027.06|0
1640793280000|2021-12-29 15:54:40|18027.88|18027.88|18028.35|18028.35|18028.35|18028.35|18027.88|18027.88|0
1640793290000|2021-12-29 15:54:50|18029.17|18029.17|18033.54|18033.54|18033.54|18033.54|18029.17|18029.17|0
1640793300000|2021-12-29 15:55:00|18034.98|18034.98|18037.82|18037.82|18037.82|18037.82|18034.98|18034.98|0
1640793310000|2021-12-29 15:55:10|18037.27|18037.27|18035.73|18035.73|18038.18|18038.18|18035.73|18035.73|0
1640793320000|2021-12-29 15:55:20|18036.67|18036.67|18036.67|18036.67|18036.67|18036.67|18036.67|18036.67|0
1640793340000|2021-12-29 15:55:40|18035.3|18035.3|18035.3|18035.3|18035.3|18035.3|18035.3|18035.3|0
1640793350000|2021-12-29 15:55:50|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|18036.21|0
1640793370000|2021-12-29 15:56:10|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|18034.78|0
1640793380000|2021-12-29 15:56:20|18034.31|18034.31|18034.31|18034.31|18034.31|18034.31|18034.31|18034.31|0
1640793400000|2021-12-29 15:56:40|18032.48|18032.48|18032.25|18032.25|18032.48|18032.48|18032.25|18032.25|0
1640793420000|2021-12-29 15:57:00|18033.07|18033.07|18035.94|18035.94|18035.94|18035.94|18033.07|18033.07|0
1640793450000|2021-12-29 15:57:30|18034.51|18034.51|18034.51|18034.51|18034.51|18034.51|18034.51|18034.51|0
1640793480000|2021-12-29 15:58:00|18033.51|18033.51|18032.95|18032.95|18033.51|18033.51|18032.95|18032.95|0
1640793490000|2021-12-29 15:58:10|18032.4|18032.4|18032.54|18032.54|18032.95|18032.95|18032.4|18032.4|0
1640793520000|2021-12-29 15:58:40|18033.66|18033.66|18034.22|18034.22|18034.22|18034.22|18033.66|18033.66|0
1640793540000|2021-12-29 15:59:00|18035.33|18035.33|18035.33|18035.33|18035.33|18035.33|18035.33|18035.33|0
1640793560000|2021-12-29 15:59:20|18036.25|18036.25|18037.69|18037.69|18037.69|18037.69|18036.25|18036.25|0
1640793570000|2021-12-29 15:59:30|18036.57|18036.57|18036.57|18036.57|18036.57|18036.57|18036.57|18036.57|0
1640793580000|2021-12-29 15:59:40|18035.16|18035.16|18035.16|18035.16|18035.16|18035.16|18035.16|18035.16|0
1640793590000|2021-12-29 15:59:50|18036.53|18036.53|18036.07|18036.07|18036.53|18036.53|18036.07|18036.07|0
1640793600000|2021-12-29 16:00:00|18035.16|18035.16|18033.48|18033.48|18035.16|18035.16|18033.48|18033.48|0
1640793610000|2021-12-29 16:00:10|18032.05|18032.05|18032.05|18032.05|18032.05|18032.05|18032.05|18032.05|0
1640793620000|2021-12-29 16:00:20|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|18031.59|0
1640793670000|2021-12-29 16:01:10|18032.41|18032.41|18031.59|18031.59|18032.41|18032.41|18031.59|18031.59|0
1640793680000|2021-12-29 16:01:20|18030.67|18030.67|18027.81|18027.81|18030.67|18030.67|18027.81|18027.81|0
1640793690000|2021-12-29 16:01:30|18026.89|18026.89|18024.32|18024.32|18026.89|18026.89|18024.32|18024.32|0
1640793710000|2021-12-29 16:01:50|18025.24|18025.24|18025.24|18025.24|18025.24|18025.24|18025.24|18025.24|0
1640793740000|2021-12-29 16:02:20|18026.87|18026.87|18028.31|18028.31|18028.31|18028.31|18026.87|18026.87|0
1640793800000|2021-12-29 16:03:20|18028.76|18028.76|18027.95|18027.95|18028.76|18028.76|18027.95|18027.95|0
1640793810000|2021-12-29 16:03:30|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|18027.13|0
1640793820000|2021-12-29 16:03:40|18025.69|18025.69|18024.88|18024.88|18025.69|18025.69|18024.88|18024.88|0
1640793830000|2021-12-29 16:03:50|18024.06|18024.06|18024.06|18024.06|18024.06|18024.06|18024.06|18024.06|0
1640793840000|2021-12-29 16:04:00|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|18023.56|0
1640793870000|2021-12-29 16:04:30|18023.79|18023.79|18023.79|18023.79|18023.79|18023.79|18023.79|18023.79|0
1640793880000|2021-12-29 16:04:40|18025.42|18025.42|18025.92|18025.92|18025.92|18025.92|18025.42|18025.42|0
1640793890000|2021-12-29 16:04:50|18025.71|18025.71|18030.19|18030.19|18030.69|18030.69|18025.71|18025.71|0
1640793900000|2021-12-29 16:05:00|18029.37|18029.37|18028.56|18028.56|18029.37|18029.37|18028.56|18028.56|0
1640793920000|2021-12-29 16:05:20|18027.64|18027.64|18027.64|18027.64|18027.64|18027.64|18027.64|18027.64|0
1640793940000|2021-12-29 16:05:40|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|18029.47|0
1640793950000|2021-12-29 16:05:50|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|18029.25|0
1640793960000|2021-12-29 16:06:00|18028.33|18028.33|18028.33|18028.33|18028.33|18028.33|18028.33|18028.33|0
1640793980000|2021-12-29 16:06:20|18028.8|18028.8|18029.27|18029.27|18029.27|18029.27|18028.8|18028.8|0
1640794030000|2021-12-29 16:07:10|18030.09|18030.09|18030.09|18030.09|18030.09|18030.09|18030.09|18030.09|0
1640794040000|2021-12-29 16:07:20|18029.62|18029.62|18029.62|18029.62|18029.62|18029.62|18029.62|18029.62|0
1640794050000|2021-12-29 16:07:30|18028.8|18028.8|18028.8|18028.8|18028.8|18028.8|18028.31|18028.31|0
1640794090000|2021-12-29 16:08:10|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|18028.31|0
1640794110000|2021-12-29 16:08:30|18026.87|18026.87|18022.94|18022.94|18026.87|18026.87|18022.94|18022.94|0
1640794120000|2021-12-29 16:08:40|18022.47|18022.47|18020.98|18020.98|18022.47|18022.47|18018.11|18018.11|0
1640794150000|2021-12-29 16:09:10|18019.98|18019.98|18019.98|18019.98|18019.98|18019.98|18019.98|18019.98|0
1640794160000|2021-12-29 16:09:20|18017.12|18017.12|18011.82|18011.82|18017.12|18017.12|18011.82|18011.82|0
1640794170000|2021-12-29 16:09:30|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|18012.32|0
1640794190000|2021-12-29 16:09:50|18012.1|18012.1|18012.1|18012.1|18012.1|18012.1|18012.1|18012.1|0
1640794200000|2021-12-29 16:10:00|18010.66|18010.66|18011.28|18011.28|18012.1|18012.1|18010.66|18010.66|0
1640794210000|2021-12-29 16:10:10|18010.72|18010.72|18005.59|18005.59|18010.72|18010.72|18005.59|18005.59|0
1640794220000|2021-12-29 16:10:20|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|18005.09|0
1640794230000|2021-12-29 16:10:30|18004.15|18004.15|18004.15|18004.15|18004.15|18004.15|18004.15|18004.15|0
1640794260000|2021-12-29 16:11:00|18002.72|18002.72|18001.28|18001.28|18002.72|18002.72|18001.28|18001.28|0
1640794270000|2021-12-29 16:11:10|18002.72|18002.72|18002.72|18002.72|18002.72|18002.72|18002.72|18002.72|0
1640794280000|2021-12-29 16:11:20|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|18001.9|0
1640794290000|2021-12-29 16:11:30|18003.33|18003.33|18003.33|18003.33|18003.33|18003.33|18003.33|18003.33|0
1640794300000|2021-12-29 16:11:40|18004.15|18004.15|18004.15|18004.15|18004.15|18004.15|18004.15|18004.15|0
1640794310000|2021-12-29 16:11:50|18003.59|18003.59|18004.15|18004.15|18004.15|18004.15|18003.59|18003.59|0
1640794320000|2021-12-29 16:12:00|18004.6|18004.6|18004.6|18004.6|18004.6|18004.6|18004.6|18004.6|0
1640794340000|2021-12-29 16:12:20|18001.85|18001.85|18001.85|18001.85|18001.85|18001.85|18001.85|18001.85|0
1640794350000|2021-12-29 16:12:30|18002.41|18002.41|18003.33|18003.33|18003.33|18003.33|18002.41|18002.41|0
1640794370000|2021-12-29 16:12:50|18000.98|18000.98|18000.98|18000.98|18000.98|18000.98|18000.98|18000.98|0
1640794390000|2021-12-29 16:13:10|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|18000.42|0
1640794410000|2021-12-29 16:13:30|18000.98|18000.98|18000.98|18000.98|18000.98|18000.98|18000.98|18000.98|0
1640794420000|2021-12-29 16:13:40|18000.77|18000.77|18000.77|18000.77|18000.77|18000.77|18000.77|18000.77|0
1640794430000|2021-12-29 16:13:50|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|18001.71|0
1640794460000|2021-12-29 16:14:20|18001.22|18001.22|18001.22|18001.22|18001.22|18001.22|18001.22|18001.22|0
1640794490000|2021-12-29 16:14:50|18002.21|18002.21|18002.21|18002.21|18002.21|18002.21|18002.21|18002.21|0
1640794500000|2021-12-29 16:15:00|18000.78|18000.78|17999.96|17999.96|18000.78|18000.78|17999.96|17999.96|0
1640794510000|2021-12-29 16:15:10|18001.39|18001.39|18002.83|18002.83|18002.83|18002.83|18001.39|18001.39|0
1640794520000|2021-12-29 16:15:20|18001.91|18001.91|17998.99|17998.99|18001.91|18001.91|17998.99|17998.99|0
1640794530000|2021-12-29 16:15:30|17999.55|17999.55|17999.55|17999.55|17999.55|17999.55|17999.55|17999.55|0
1640794550000|2021-12-29 16:15:50|17999.1|17999.1|17999.1|17999.1|17999.1|17999.1|17999.1|17999.1|0
1640794570000|2021-12-29 16:16:10|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|18000.74|0
1640794580000|2021-12-29 16:16:20|18001.55|18001.55|18001.55|18001.55|18001.55|18001.55|18001.55|18001.55|0
1640794590000|2021-12-29 16:16:30|18002.47|18002.47|18002.47|18002.47|18002.47|18002.47|18002.47|18002.47|0
1640794620000|2021-12-29 16:17:00|18001.03|18001.03|18002.47|18002.47|18002.47|18002.47|18001.03|18001.03|0
1640794660000|2021-12-29 16:17:40|18001.03|18001.03|18003.9|18003.9|18003.9|18003.9|18001.03|18001.03|0
1640794680000|2021-12-29 16:18:00|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|0
1640794720000|2021-12-29 16:18:40|18004.6|18004.6|18004.6|18004.6|18004.6|18004.6|18004.6|18004.6|0
1640794740000|2021-12-29 16:19:00|18004.05|18004.05|18003.49|18003.49|18004.6|18004.6|18003.49|18003.49|0
1640794760000|2021-12-29 16:19:20|18003.96|18003.96|18003.49|18003.49|18003.96|18003.96|18003.49|18003.49|0
1640794770000|2021-12-29 16:19:30|18005.32|18005.32|18005.32|18005.32|18005.52|18005.52|18005.32|18005.32|0
1640794800000|2021-12-29 16:20:00|18005.77|18005.77|18013.19|18013.19|18013.19|18013.19|18005.77|18005.77|0
1640794810000|2021-12-29 16:20:10|18013.4|18013.4|18017.37|18017.37|18017.37|18017.37|18013.4|18013.4|0
1640794820000|2021-12-29 16:20:20|18018.28|18018.28|18018.28|18018.28|18018.28|18018.28|18018.28|18018.28|0
1640794840000|2021-12-29 16:20:40|18018.75|18018.75|18020.95|18020.95|18020.95|18020.95|18018.75|18018.75|0
1640794850000|2021-12-29 16:20:50|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|0
1640794860000|2021-12-29 16:21:00|18019.52|18019.52|18019.52|18019.52|18019.52|18019.52|18019.52|18019.52|0
1640794870000|2021-12-29 16:21:10|18018.57|18018.57|18018.08|18018.08|18018.57|18018.57|18018.08|18018.08|0
1640794880000|2021-12-29 16:21:20|18017.61|18017.61|18017.61|18017.61|18017.61|18017.61|18017.61|18017.61|0
1640794910000|2021-12-29 16:21:50|18018.55|18018.55|18018.55|18018.55|18018.55|18018.55|18018.55|18018.55|0
1640794920000|2021-12-29 16:22:00|18020.18|18020.18|18020.65|18020.65|18020.65|18020.65|18020.18|18020.18|0
1640794940000|2021-12-29 16:22:20|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|18021.15|0
1640794950000|2021-12-29 16:22:30|18022.07|18022.07|18023.37|18023.37|18023.37|18023.37|18022.07|18022.07|0
1640794960000|2021-12-29 16:22:40|18023.93|18023.93|18025.4|18025.4|18025.4|18025.4|18023.93|18023.93|0
1640794970000|2021-12-29 16:22:50|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|18027.16|0
1640794980000|2021-12-29 16:23:00|18028.59|18028.59|18030.03|18030.03|18030.03|18030.03|18028.59|18028.59|0
1640794990000|2021-12-29 16:23:10|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|18031.66|0
1640795040000|2021-12-29 16:24:00|18030.23|18030.23|18029.32|18029.32|18030.23|18030.23|18029.32|18029.32|0
1640795050000|2021-12-29 16:24:10|18028.5|18028.5|18030.13|18030.13|18030.13|18030.13|18028.5|18028.5|0
1640795060000|2021-12-29 16:24:20|18033|18033|18033|18033|18033|18033|18033|18033|0
1640795070000|2021-12-29 16:24:30|18032.53|18032.53|18030.07|18030.07|18032.53|18032.53|18030.07|18030.07|0
1640795080000|2021-12-29 16:24:40|18029.15|18029.15|18027.56|18027.56|18029.15|18029.15|18027.56|18027.56|0
1640795090000|2021-12-29 16:24:50|18026.13|18026.13|18023.47|18023.47|18026.13|18026.13|18023.47|18023.47|0
1640795100000|2021-12-29 16:25:00|18022.65|18022.65|18023.6|18023.6|18024.09|18024.09|18022.65|18022.65|0
1640795110000|2021-12-29 16:25:10|18025.04|18025.04|18023.74|18023.74|18025.51|18025.51|18023.74|18023.74|0
1640795120000|2021-12-29 16:25:20|18023.26|18023.26|18022.9|18022.9|18023.72|18023.72|18022.9|18022.9|0
1640795130000|2021-12-29 16:25:30|18022.35|18022.35|18021.38|18021.38|18022.35|18022.35|18021.38|18021.38|0
1640795140000|2021-12-29 16:25:40|18020.46|18020.46|18019.91|18019.91|18020.46|18020.46|18019.91|18019.91|0
1640795150000|2021-12-29 16:25:50|18019.35|18019.35|18020.98|18020.98|18020.98|18020.98|18019.35|18019.35|0
1640795160000|2021-12-29 16:26:00|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|18019.55|0
1640795200000|2021-12-29 16:26:40|18018.11|18018.11|18018.11|18018.11|18018.11|18018.11|18017.62|18017.62|0
1640795220000|2021-12-29 16:27:00|18019.55|18019.55|18020.98|18020.98|18020.98|18020.98|18019.55|18019.55|0
1640795230000|2021-12-29 16:27:10|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|18020.49|0
1640795240000|2021-12-29 16:27:20|18020.01|18020.01|18019.75|18019.75|18020.57|18020.57|18019.75|18019.75|0
1640795260000|2021-12-29 16:27:40|18019.2|18019.2|18018.38|18018.38|18019.2|18019.2|18018.38|18018.38|0
1640795270000|2021-12-29 16:27:50|18017.46|18017.46|18017.46|18017.46|18017.46|18017.46|18017.46|18017.46|0
1640795280000|2021-12-29 16:28:00|18016.97|18016.97|18017.46|18017.46|18017.46|18017.46|18016.97|18016.97|0
1640795290000|2021-12-29 16:28:10|18016.03|18016.03|18016.03|18016.03|18016.03|18016.03|18016.03|18016.03|0
1640795300000|2021-12-29 16:28:20|18015.11|18015.11|18015.11|18015.11|18015.11|18015.11|18015.11|18015.11|0
1640795310000|2021-12-29 16:28:30|18016.55|18016.55|18016.96|18016.96|18016.96|18016.96|18016.55|18016.55|0
1640795320000|2021-12-29 16:28:40|18016.29|18016.29|18015.84|18015.84|18016.29|18016.29|18015.84|18015.84|0
1640795330000|2021-12-29 16:28:50|18015.28|18015.28|18015.28|18015.28|18015.28|18015.28|18015.28|18015.28|0
1640795340000|2021-12-29 16:29:00|18013.47|18013.47|18013.47|18013.47|18013.47|18013.47|18013.47|18013.47|0
1640795350000|2021-12-29 16:29:10|18014.39|18014.39|18014.91|18014.91|18015.82|18015.82|18014.39|18014.39|0
1640795360000|2021-12-29 16:29:20|18012.04|18012.04|18011.54|18011.54|18012.04|18012.04|18011.54|18011.54|0
1640795370000|2021-12-29 16:29:30|18010.63|18010.63|18014.88|18014.88|18014.88|18014.88|18010.63|18010.63|0
1640795380000|2021-12-29 16:29:40|18013.25|18013.25|18015.09|18015.09|18015.11|18015.11|18013.25|18013.25|0
1640795390000|2021-12-29 16:29:50|18015.98|18015.98|18016.05|18016.05|18016.05|18016.05|18011.68|18011.68|0
1640852100000|2021-12-30 08:15:00|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|18030.69|0
1640852130000|2021-12-30 08:15:30|18030.22|18030.22|18033.01|18033.01|18033.01|18033.01|18030.22|18030.22|0
1640852180000|2021-12-30 08:16:20|18032.09|18032.09|18032.09|18032.09|18032.09|18032.09|18032.09|18032.09|0
1640852190000|2021-12-30 08:16:30|18033.52|18033.52|18033.52|18033.52|18033.52|18033.52|18033.52|18033.52|0
1640852220000|2021-12-30 08:17:00|18034.47|18034.47|18034.47|18034.47|18034.47|18034.47|18034.47|18034.47|0
1640852230000|2021-12-30 08:17:10|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|18032.11|0
1640852240000|2021-12-30 08:17:20|18036.3|18036.3|18028.25|18028.25|18036.3|18036.3|18028.25|18028.25|0
1640852270000|2021-12-30 08:17:50|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|18029.49|0
1640852300000|2021-12-30 08:18:20|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|18029.17|0
1640852310000|2021-12-30 08:18:30|18026.62|18026.62|18023.7|18023.7|18026.62|18026.62|18023.7|18023.7|0
1640852350000|2021-12-30 08:19:10|18023.24|18023.24|18023.24|18023.24|18023.24|18023.24|18023.24|18023.24|0
1640852390000|2021-12-30 08:19:50|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|18022.32|0
1640852400000|2021-12-30 08:20:00|18020.69|18020.69|18020.69|18020.69|18020.69|18020.69|18020.69|18020.69|0
1640852410000|2021-12-30 08:20:10|18019.87|18019.87|18018.95|18018.95|18019.87|18019.87|18018.95|18018.95|0
1640852460000|2021-12-30 08:21:00|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|18019.94|0
1640852470000|2021-12-30 08:21:10|18012.77|18012.77|18014.21|18014.21|18014.21|18014.21|18012.77|18012.77|0
1640852540000|2021-12-30 08:22:20|18017.08|18017.08|18017.08|18017.08|18017.08|18017.08|18017.08|18017.08|0
1640852570000|2021-12-30 08:22:50|18015.19|18015.19|18017.99|18017.99|18017.99|18017.99|18015.19|18015.19|0
1640852580000|2021-12-30 08:23:00|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|18017.52|0
1640852640000|2021-12-30 08:24:00|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|18019.01|0
1640852650000|2021-12-30 08:24:10|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|18018.07|0
1640852720000|2021-12-30 08:25:20|18020.42|18020.42|18020.04|18020.04|18023.31|18023.31|18019.01|18019.01|0
1640852730000|2021-12-30 08:25:30|18018.61|18018.61|18018.61|18018.61|18018.61|18018.61|18018.61|18018.61|0
1640852740000|2021-12-30 08:25:40|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|18016.32|0
1640852800000|2021-12-30 08:26:40|18014.94|18014.94|18014.94|18014.94|18014.94|18014.94|18014.94|18014.94|0
1640852810000|2021-12-30 08:26:50|18013.62|18013.62|18012.7|18012.7|18013.62|18013.62|18012.7|18012.7|0
1640852860000|2021-12-30 08:27:40|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|18015.44|0
1640852890000|2021-12-30 08:28:10|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|18015.89|0
1640852920000|2021-12-30 08:28:40|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|18013.07|0
1640852950000|2021-12-30 08:29:10|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|18014.3|0
1640852970000|2021-12-30 08:29:30|18016.18|18016.18|18016.18|18016.18|18016.18|18016.18|18016.18|18016.18|0
1640852990000|2021-12-30 08:29:50|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|18012.84|0
1640853000000|2021-12-30 08:30:00|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|18010.35|0
1640853040000|2021-12-30 08:30:40|18008.72|18008.72|18010.35|18010.35|18010.35|18010.35|18008.72|18008.72|0
1640853060000|2021-12-30 08:31:00|18009.89|18009.89|18004.28|18004.28|18009.89|18009.89|18004.28|18004.28|0
1640853100000|2021-12-30 08:31:40|18002.61|18002.61|18002.61|18002.61|18002.61|18002.61|18002.61|18002.61|0
1640853110000|2021-12-30 08:31:50|17999.74|17999.74|17991.59|17991.59|17999.74|17999.74|17991.59|17991.59|0
1640853120000|2021-12-30 08:32:00|17990.67|17990.67|17990.67|17990.67|17990.67|17990.67|17990.67|17990.67|0
1640853200000|2021-12-30 08:33:20|17989.73|17989.73|17989.73|17989.73|17989.73|17989.73|17989.73|17989.73|0
1640853260000|2021-12-30 08:34:20|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|17990.56|0
1640853270000|2021-12-30 08:34:30|17989.94|17989.94|17989.73|17989.73|17989.94|17989.94|17989.73|17989.73|0
1640853290000|2021-12-30 08:34:50|17991.57|17991.57|17991.57|17991.57|17991.57|17991.57|17991.57|17991.57|0
1640853320000|2021-12-30 08:35:20|17985.83|17985.83|17985.83|17985.83|17985.83|17985.83|17985.83|17985.83|0
1640853350000|2021-12-30 08:35:50|17986.29|17986.29|17986.29|17986.29|17986.29|17986.29|17986.29|17986.29|0
1640853360000|2021-12-30 08:36:00|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|17987.2|0
1640853370000|2021-12-30 08:36:10|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|0
1640853470000|2021-12-30 08:37:50|17988.21|17988.21|17987.71|17987.71|17988.21|17988.21|17987.71|17987.71|0
1640853490000|2021-12-30 08:38:10|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|17988.63|0
1640853680000|2021-12-30 08:41:20|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|17988.42|0
1640853730000|2021-12-30 08:42:10|17989.86|17989.86|17990.35|17990.35|17990.35|17990.35|17988.92|17988.92|0
1640853740000|2021-12-30 08:42:20|17991.27|17991.27|17992.7|17992.7|17992.7|17992.7|17991.27|17991.27|0
1640853770000|2021-12-30 08:42:50|17993.16|17993.16|17994.57|17994.57|17994.57|17994.57|17993.16|17993.16|0
1640853820000|2021-12-30 08:43:40|17993.66|17993.66|17991.83|17991.83|17993.66|17993.66|17991.83|17991.83|0
1640853890000|2021-12-30 08:44:50|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|17996.4|0
1640853900000|2021-12-30 08:45:00|17997.31|17997.31|17997.31|17997.31|17997.31|17997.31|17997.31|17997.31|0
1640853960000|2021-12-30 08:46:00|17996.4|17996.4|17990.55|17990.55|17996.4|17996.4|17990.55|17990.55|0
1640853970000|2021-12-30 08:46:10|17989.63|17989.63|17989.07|17989.07|17989.63|17989.63|17989.07|17989.07|0
1640853980000|2021-12-30 08:46:20|17989.99|17989.99|17992.86|17992.86|17992.86|17992.86|17989.99|17989.99|0
1640854010000|2021-12-30 08:46:50|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|0
1640854020000|2021-12-30 08:47:00|17991.03|17991.03|17991.03|17991.03|17991.03|17991.03|17991.03|17991.03|0
1640854040000|2021-12-30 08:47:20|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|17991.94|0
1640854050000|2021-12-30 08:47:30|17992.86|17992.86|17992.86|17992.86|17992.86|17992.86|17992.86|17992.86|0
1640854160000|2021-12-30 08:49:20|17994.29|17994.29|17994.29|17994.29|17994.29|17994.29|17994.29|17994.29|0
1640854170000|2021-12-30 08:49:30|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|17995.21|0
1640854260000|2021-12-30 08:51:00|17992.34|17992.34|17993.16|17993.16|17993.16|17993.16|17992.34|17992.34|0
1640854270000|2021-12-30 08:51:10|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|17992.74|0
1640854350000|2021-12-30 08:52:30|17996.07|17996.07|17996.65|17996.65|17996.65|17996.65|17995.75|17995.75|0
1640854390000|2021-12-30 08:53:10|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|0
1640854440000|2021-12-30 08:54:00|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|17998.1|0
1640854450000|2021-12-30 08:54:10|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|17997.1|0
1640854470000|2021-12-30 08:54:30|17998.93|17998.93|17999.75|17999.75|17999.75|17999.75|17998.93|17998.93|0
1640854530000|2021-12-30 08:55:30|18001.39|18001.39|18001.39|18001.39|18001.39|18001.39|18001.39|18001.39|0
1640854600000|2021-12-30 08:56:40|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|18000.72|0
1640854640000|2021-12-30 08:57:20|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|18001.84|0
1640854650000|2021-12-30 08:57:30|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|18002.31|0
1640854700000|2021-12-30 08:58:20|18003.74|18003.74|18003.74|18003.74|18003.74|18003.74|18003.74|18003.74|0
1640854710000|2021-12-30 08:58:30|18004.66|18004.66|18004.66|18004.66|18004.66|18004.66|18004.66|18004.66|0
1640854740000|2021-12-30 08:59:00|18005.57|18005.57|18002.83|18002.83|18005.57|18005.57|18002.83|18002.83|0
1640854790000|2021-12-30 08:59:50|17999.96|17999.96|17999.96|17999.96|17999.96|17999.96|17999.96|17999.96|0
1640854800000|2021-12-30 09:00:00|17997.17|17997.17|17993.54|17993.54|17997.73|17997.73|17993.54|17993.54|0
1640854810000|2021-12-30 09:00:10|17994.04|17994.04|17994.04|17994.04|17994.04|17994.04|17994.04|17994.04|0
1640854830000|2021-12-30 09:00:30|17992.37|17992.37|17992.37|17992.37|17992.37|17992.37|17992.37|17992.37|0
1640855000000|2021-12-30 09:03:20|17993.28|17993.28|17993.28|17993.28|17993.28|17993.28|17993.28|17993.28|0
1640855020000|2021-12-30 09:03:40|17996.59|17996.59|17998.01|17998.01|17998.01|17998.01|17996.59|17996.59|0
1640855060000|2021-12-30 09:04:20|17998.48|17998.48|17998.48|17998.48|17998.48|17998.48|17998.48|17998.48|0
1640855130000|2021-12-30 09:05:30|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|17999.59|0
1640855230000|2021-12-30 09:07:10|17997.76|17997.76|17995.53|17995.53|17997.76|17997.76|17995.53|17995.53|0
1640855270000|2021-12-30 09:07:50|17997.36|17997.36|18000.99|18000.99|18001.93|18001.93|17997.36|17997.36|0
1640855280000|2021-12-30 09:08:00|18001.49|18001.49|18002.31|18002.31|18002.31|18002.31|18001.49|18001.49|0
1640855290000|2021-12-30 09:08:10|18003.13|18003.13|18003.13|18003.13|18003.13|18003.13|18003.13|18003.13|0
1640855320000|2021-12-30 09:08:40|18005.87|18005.87|18005.87|18005.87|18005.87|18005.87|18005.87|18005.87|0
1640855330000|2021-12-30 09:08:50|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|18004.96|0
1640855380000|2021-12-30 09:09:40|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|18004.5|0
1640855400000|2021-12-30 09:10:00|18003.59|18003.59|18003.59|18003.59|18003.59|18003.59|18003.59|18003.59|0
1640855410000|2021-12-30 09:10:10|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|18004.04|0
1640855420000|2021-12-30 09:10:20|18004.86|18004.86|18004.86|18004.86|18004.86|18004.86|18004.86|18004.86|0
1640855440000|2021-12-30 09:10:40|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|18005.32|0
1640855510000|2021-12-30 09:11:50|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|18006.14|0
1640855520000|2021-12-30 09:12:00|18007.05|18007.05|18009.96|18009.96|18009.96|18009.96|18005.62|18005.62|0
1640855580000|2021-12-30 09:13:00|18008.52|18008.52|18008.72|18008.72|18008.72|18008.72|18008.52|18008.52|0
1640855710000|2021-12-30 09:15:10|18006.89|18006.89|18005.22|18005.22|18006.89|18006.89|18005.22|18005.22|0
1640855780000|2021-12-30 09:16:20|18003.81|18003.81|18003.36|18003.36|18003.81|18003.81|18003.36|18003.36|0
1640855810000|2021-12-30 09:16:50|18003.82|18003.82|18003.82|18003.82|18003.82|18003.82|18003.82|18003.82|0
1640855820000|2021-12-30 09:17:00|18005.23|18005.23|18005.69|18005.69|18005.69|18005.69|18005.23|18005.23|0
1640855830000|2021-12-30 09:17:10|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|18006.6|0
1640855840000|2021-12-30 09:17:20|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|18007.98|0
1640855850000|2021-12-30 09:17:30|18008.89|18008.89|18008.93|18008.93|18008.93|18008.93|18008.44|18008.44|0
1640855890000|2021-12-30 09:18:10|18008.02|18008.02|18008.02|18008.02|18008.02|18008.02|18008.02|18008.02|0
1640855900000|2021-12-30 09:18:20|18007.56|18007.56|18006.19|18006.19|18007.56|18007.56|18006.19|18006.19|0
1640855940000|2021-12-30 09:19:00|18005.27|18005.27|18004.8|18004.8|18005.27|18005.27|18004.8|18004.8|0
1640855960000|2021-12-30 09:19:20|18006.24|18006.24|18006.24|18006.24|18006.24|18006.24|18006.24|18006.24|0
1640855980000|2021-12-30 09:19:40|18007.05|18007.05|18007.05|18007.05|18007.05|18007.05|18007.05|18007.05|0
1640856000000|2021-12-30 09:20:00|17998.89|17998.89|17997.19|17997.19|17998.89|17998.89|17997.19|17997.19|0
1640856060000|2021-12-30 09:21:00|17998.11|17998.11|17998.72|17998.72|17998.72|17998.72|17998.11|17998.11|0
1640856070000|2021-12-30 09:21:10|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|0
1640856080000|2021-12-30 09:21:20|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|0
1640856100000|2021-12-30 09:21:40|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|17996.24|0
1640856140000|2021-12-30 09:22:20|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|17997.15|0
1640856210000|2021-12-30 09:23:30|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|0
1640856280000|2021-12-30 09:24:40|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|17997.5|0
1640856310000|2021-12-30 09:25:10|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|17996.68|0
1640856490000|2021-12-30 09:28:10|17997.59|17997.59|17998.51|17998.51|17998.51|17998.51|17997.59|17997.59|0
1640856500000|2021-12-30 09:28:20|18001.38|18001.38|18003.66|18003.66|18003.66|18003.66|18001.38|18001.38|0
1640856510000|2021-12-30 09:28:30|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|18004.11|0
1640856530000|2021-12-30 09:28:50|18003.2|18003.2|18006|18006|18006|18006|18003.2|18003.2|0
1640856540000|2021-12-30 09:29:00|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|18007.43|0
1640856550000|2021-12-30 09:29:10|18006.52|18006.52|18008.75|18008.75|18009.31|18009.31|18006.52|18006.52|0
1640856560000|2021-12-30 09:29:20|18007.83|18007.83|18007.83|18007.83|18007.83|18007.83|18007.83|18007.83|0
1640856580000|2021-12-30 09:29:40|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|18011.1|0
1640856620000|2021-12-30 09:30:20|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|18010.55|0
1640856640000|2021-12-30 09:30:40|18009.13|18009.13|18009.6|18009.6|18009.6|18009.6|18009.13|18009.13|0
1640856660000|2021-12-30 09:31:00|18008.69|18008.69|18003.01|18003.01|18008.69|18008.69|18003.01|18003.01|0
1640856760000|2021-12-30 09:32:40|18003.93|18003.93|18001.18|18001.18|18003.93|18003.93|18001.18|18001.18|0
1640856790000|2021-12-30 09:33:10|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|0
1640856830000|2021-12-30 09:33:50|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|17998.14|0
1640856860000|2021-12-30 09:34:20|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|17998.95|0
1640856870000|2021-12-30 09:34:30|18000.33|18000.33|18000.33|18000.33|18000.33|18000.33|18000.33|18000.33|0
1640856960000|2021-12-30 09:36:00|17998.44|17998.44|17998.44|17998.44|17998.44|17998.44|17998.44|17998.44|0
1640857010000|2021-12-30 09:36:50|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|17997.97|0
1640857020000|2021-12-30 09:37:00|17997.06|17997.06|17994.31|17994.31|17997.06|17997.06|17994.31|17994.31|0
1640857030000|2021-12-30 09:37:10|17992.48|17992.48|17992.48|17992.48|17992.48|17992.48|17992.48|17992.48|0
1640857070000|2021-12-30 09:37:50|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|17993.4|0
1640857100000|2021-12-30 09:38:20|17993.85|17993.85|17994.31|17994.31|17994.31|17994.31|17993.85|17993.85|0
1640857110000|2021-12-30 09:38:30|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|17992.88|0
1640857120000|2021-12-30 09:38:40|17993.87|17993.87|17995.26|17995.26|17995.26|17995.26|17993.87|17993.87|0
1640857140000|2021-12-30 09:39:00|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|0
1640857180000|2021-12-30 09:39:40|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|0
1640857200000|2021-12-30 09:40:00|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|17996.07|0
1640857220000|2021-12-30 09:40:20|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|17995.26|0
1640857260000|2021-12-30 09:41:00|17994.34|17994.34|17993.43|17993.43|17994.34|17994.34|17993.43|17993.43|0
1640857280000|2021-12-30 09:41:20|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|17991.54|0
1640857310000|2021-12-30 09:41:50|17988.68|17988.68|17988.68|17988.68|17988.68|17988.68|17988.68|17988.68|0
1640857320000|2021-12-30 09:42:00|17989.09|17989.09|17988.76|17988.76|17989.09|17989.09|17988.76|17988.76|0
1640857330000|2021-12-30 09:42:10|17987.85|17987.85|17987.85|17987.85|17987.85|17987.85|17987.85|17987.85|0
1640857340000|2021-12-30 09:42:20|17986.11|17986.11|17986.93|17986.93|17986.93|17986.93|17986.11|17986.11|0
1640857400000|2021-12-30 09:43:20|17986.37|17986.37|17983.58|17983.58|17986.37|17986.37|17983.58|17983.58|0
1640857420000|2021-12-30 09:43:40|17980.72|17980.72|17982.15|17982.15|17982.15|17982.15|17980.72|17980.72|0
1640857440000|2021-12-30 09:44:00|17983.07|17983.07|17987.3|17987.3|17987.3|17987.3|17983.07|17983.07|0
1640857480000|2021-12-30 09:44:40|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|17988.12|0
1640857500000|2021-12-30 09:45:00|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|17989.03|0
1640857620000|2021-12-30 09:47:00|17989.98|17989.98|17989.98|17989.98|17989.98|17989.98|17989.98|17989.98|0
1640857630000|2021-12-30 09:47:10|17988.34|17988.34|17987.23|17987.23|17989.06|17989.06|17986.77|17986.77|0
1640857680000|2021-12-30 09:48:00|17985.59|17985.59|17986.41|17986.41|17986.41|17986.41|17985.59|17985.59|0
1640857690000|2021-12-30 09:48:10|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|17987.33|0
1640857730000|2021-12-30 09:48:50|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|17986.43|0
1640857740000|2021-12-30 09:49:00|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|17986.21|0
1640857870000|2021-12-30 09:51:10|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|17983.34|0
1640857910000|2021-12-30 09:51:50|17979.6|17979.6|17978.69|17978.69|17979.6|17979.6|17978.69|17978.69|0
1640857920000|2021-12-30 09:52:00|17976.7|17976.7|17977.2|17977.2|17977.2|17977.2|17976.7|17976.7|0
1640857930000|2021-12-30 09:52:10|17976.74|17976.74|17976.28|17976.28|17976.74|17976.74|17976.28|17976.28|0
1640857950000|2021-12-30 09:52:30|17975.46|17975.46|17976.28|17976.28|17976.28|17976.28|17975.46|17975.46|0
1640857960000|2021-12-30 09:52:40|17977.95|17977.95|17983.51|17983.51|17983.51|17983.51|17977.95|17977.95|0
1640857970000|2021-12-30 09:52:50|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|17984.94|0
1640857980000|2021-12-30 09:53:00|17984.13|17984.13|17982.69|17982.69|17984.13|17984.13|17982.69|17982.69|0
1640858000000|2021-12-30 09:53:20|17981.02|17981.02|17980.46|17980.46|17981.02|17981.02|17980.46|17980.46|0
1640858010000|2021-12-30 09:53:30|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|17979.55|0
1640858100000|2021-12-30 09:55:00|17980.1|17980.1|17980.7|17980.7|17981.52|17981.52|17980.1|17980.1|0
1640858120000|2021-12-30 09:55:20|17979.78|17979.78|17979.78|17979.78|17979.78|17979.78|17979.78|17979.78|0
1640858200000|2021-12-30 09:56:40|17978.87|17978.87|17978.87|17978.87|17978.87|17978.87|17978.87|17978.87|0
1640858210000|2021-12-30 09:56:50|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|17978.05|0
1640858330000|2021-12-30 09:58:50|17978.26|17978.26|17978.26|17978.26|17978.26|17978.26|17978.26|17978.26|0
1640858450000|2021-12-30 10:00:50|17978.67|17978.67|17978.67|17978.67|17978.67|17978.67|17978.67|17978.67|0
1640858460000|2021-12-30 10:01:00|17978.11|17978.11|17978.11|17978.11|17978.11|17978.11|17978.11|17978.11|0
1640858480000|2021-12-30 10:01:20|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|17975.24|0
1640858520000|2021-12-30 10:02:00|17974.74|17974.74|17973.75|17973.75|17974.74|17974.74|17973.75|17973.75|0
1640858580000|2021-12-30 10:03:00|17972.93|17972.93|17967.77|17967.77|17972.93|17972.93|17967.77|17967.77|0
1640858590000|2021-12-30 10:03:10|17966.85|17966.85|17966.39|17966.39|17966.85|17966.85|17966.39|17966.39|0
1640858600000|2021-12-30 10:03:20|17966.17|17966.17|17966.17|17966.17|17966.17|17966.17|17966.17|17966.17|0
1640858630000|2021-12-30 10:03:50|17964.54|17964.54|17960.32|17960.32|17964.54|17964.54|17960.32|17960.32|0
1640858640000|2021-12-30 10:04:00|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|17959.5|0
1640858660000|2021-12-30 10:04:20|17956.63|17956.63|17956.63|17956.63|17956.63|17956.63|17956.63|17956.63|0
1640858770000|2021-12-30 10:06:10|17954.18|17954.18|17954.08|17954.08|17955|17955|17954.08|17954.08|0
1640858800000|2021-12-30 10:06:40|17952.65|17952.65|17952.65|17952.65|17952.65|17952.65|17952.65|17952.65|0
1640858830000|2021-12-30 10:07:10|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|17951.22|0
1640858880000|2021-12-30 10:08:00|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|17950.3|0
1640858890000|2021-12-30 10:08:10|17951.22|17951.22|17950.1|17950.1|17951.22|17951.22|17950.1|17950.1|0
1640858920000|2021-12-30 10:08:40|17948.46|17948.46|17947.55|17947.55|17948.46|17948.46|17947.55|17947.55|0
1640858940000|2021-12-30 10:09:00|17946.93|17946.93|17945.91|17945.91|17946.93|17946.93|17945.91|17945.91|0
1640858950000|2021-12-30 10:09:10|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|17945.68|0
1640859040000|2021-12-30 10:10:40|17944.57|17944.57|17945.04|17945.04|17945.04|17945.04|17944.57|17944.57|0
1640859050000|2021-12-30 10:10:50|17945.85|17945.85|17946.77|17946.77|17946.77|17946.77|17945.85|17945.85|0
1640859060000|2021-12-30 10:11:00|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|17946.3|0
1640859090000|2021-12-30 10:11:30|17949.17|17949.17|17952.04|17952.04|17952.04|17952.04|17949.17|17949.17|0
1640859100000|2021-12-30 10:11:40|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|17952.53|0
1640859110000|2021-12-30 10:11:50|17953.35|17953.35|17953.35|17953.35|17953.35|17953.35|17953.35|17953.35|0
1640859200000|2021-12-30 10:13:20|17957.12|17957.12|17958.85|17958.85|17958.85|17958.85|17957.12|17957.12|0
1640859220000|2021-12-30 10:13:40|17958.44|17958.44|17958.44|17958.44|17958.44|17958.44|17958.44|17958.44|0
1640859240000|2021-12-30 10:14:00|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|0
1640859250000|2021-12-30 10:14:10|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|17956.78|0
1640859260000|2021-12-30 10:14:20|17955.35|17955.35|17955.35|17955.35|17955.35|17955.35|17955.35|17955.35|0
1640859270000|2021-12-30 10:14:30|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|17958.22|0
1640859290000|2021-12-30 10:14:50|17959.65|17959.65|17959.65|17959.65|17959.65|17959.65|17959.65|17959.65|0
1640859300000|2021-12-30 10:15:00|17956.91|17956.91|17952.95|17952.95|17956.91|17956.91|17952.95|17952.95|0
1640859310000|2021-12-30 10:15:10|17952.75|17952.75|17947.31|17947.31|17952.75|17952.75|17947.31|17947.31|0
1640859420000|2021-12-30 10:17:00|17945.87|17945.87|17945.87|17945.87|17945.87|17945.87|17945.87|17945.87|0
1640859430000|2021-12-30 10:17:10|17945.05|17945.05|17945.05|17945.05|17945.05|17945.05|17945.05|17945.05|0
1640859460000|2021-12-30 10:17:40|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|17944.6|0
1640859480000|2021-12-30 10:18:00|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|17943.48|0
1640859490000|2021-12-30 10:18:10|17942.66|17942.66|17942.66|17942.66|17942.66|17942.66|17942.66|17942.66|0
1640859570000|2021-12-30 10:19:30|17941.85|17941.85|17941.85|17941.85|17941.85|17941.85|17941.85|17941.85|0
1640859640000|2021-12-30 10:20:40|17941.29|17941.29|17941.29|17941.29|17941.29|17941.29|17941.29|17941.29|0
1640859650000|2021-12-30 10:20:50|17939.46|17939.46|17937.6|17937.6|17939.46|17939.46|17937.6|17937.6|0
1640859670000|2021-12-30 10:21:10|17938.42|17938.42|17938.42|17938.42|17938.42|17938.42|17938.42|17938.42|0
1640859680000|2021-12-30 10:21:20|17936.6|17936.6|17936.6|17936.6|17936.6|17936.6|17936.6|17936.6|0
1640859690000|2021-12-30 10:21:30|17935.68|17935.68|17935.68|17935.68|17935.68|17935.68|17935.68|17935.68|0
1640859700000|2021-12-30 10:21:40|17934.76|17934.76|17929.22|17929.22|17934.76|17934.76|17929.22|17929.22|0
1640859710000|2021-12-30 10:21:50|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|0
1640859720000|2021-12-30 10:22:00|17926.63|17926.63|17926.63|17926.63|17926.63|17926.63|17926.63|17926.63|0
1640859730000|2021-12-30 10:22:10|17925.81|17925.81|17926.63|17926.63|17926.63|17926.63|17925.81|17925.81|0
1640859780000|2021-12-30 10:23:00|17927.55|17927.55|17933.1|17933.1|17933.1|17933.1|17927.55|17927.55|0
1640859840000|2021-12-30 10:24:00|17933.92|17933.92|17933.92|17933.92|17933.92|17933.92|17933.92|17933.92|0
1640859850000|2021-12-30 10:24:10|17933.1|17933.1|17933.1|17933.1|17933.1|17933.1|17933.1|17933.1|0
1640859860000|2021-12-30 10:24:20|17933.57|17933.57|17933.57|17933.57|17933.57|17933.57|17933.57|17933.57|0
1640859880000|2021-12-30 10:24:40|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|0
1640859910000|2021-12-30 10:25:10|17931.32|17931.32|17931.32|17931.32|17931.32|17931.32|17931.32|17931.32|0
1640859960000|2021-12-30 10:26:00|17930.5|17930.5|17930.5|17930.5|17930.5|17930.5|17930.5|17930.5|0
1640860010000|2021-12-30 10:26:50|17930|17930|17930|17930|17930|17930|17930|17930|0
1640860090000|2021-12-30 10:28:10|17931|17931|17931|17931|17931|17931|17931|17931|0
1640860150000|2021-12-30 10:29:10|17931.91|17931.91|17931.91|17931.91|17931.91|17931.91|17931.91|17931.91|0
1640860180000|2021-12-30 10:29:40|17927.61|17927.61|17933.33|17933.33|17933.33|17933.33|17927.61|17927.61|0
1640860200000|2021-12-30 10:30:00|17934.33|17934.33|17936.7|17936.7|17936.7|17936.7|17934.33|17934.33|0
1640860260000|2021-12-30 10:31:00|17936.61|17936.61|17936.61|17936.61|17936.61|17936.61|17936.61|17936.61|0
1640860290000|2021-12-30 10:31:30|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|17935.17|0
1640860320000|2021-12-30 10:32:00|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|17933.54|0
1640860350000|2021-12-30 10:32:30|17933.06|17933.06|17931.13|17931.13|17933.06|17933.06|17931.13|17931.13|0
1640860370000|2021-12-30 10:32:50|17930.14|17930.14|17930.14|17930.14|17930.14|17930.14|17930.14|17930.14|0
1640860380000|2021-12-30 10:33:00|17929.02|17929.02|17930.14|17930.14|17930.14|17930.14|17929.02|17929.02|0
1640860430000|2021-12-30 10:33:50|17929.02|17929.02|17929.02|17929.02|17929.02|17929.02|17929.02|17929.02|0
1640860450000|2021-12-30 10:34:10|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|0
1640860500000|2021-12-30 10:35:00|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|0
1640860540000|2021-12-30 10:35:40|17926.91|17926.91|17927.83|17927.83|17927.83|17927.83|17926.91|17926.91|0
1640860560000|2021-12-30 10:36:00|17928.24|17928.24|17927.83|17927.83|17928.24|17928.24|17927.83|17927.83|0
1640860580000|2021-12-30 10:36:20|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|17928.64|0
1640860620000|2021-12-30 10:37:00|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|17929.56|0
1640860650000|2021-12-30 10:37:30|17930.05|17930.05|17929.5|17929.5|17930.61|17930.61|17929.5|17929.5|0
1640860680000|2021-12-30 10:38:00|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|17927.61|0
1640860780000|2021-12-30 10:39:40|17928.17|17928.17|17927.61|17927.61|17928.17|17928.17|17927.61|17927.61|0
1640860800000|2021-12-30 10:40:00|17929.05|17929.05|17931.42|17931.42|17931.42|17931.42|17929.05|17929.05|0
1640860810000|2021-12-30 10:40:10|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|0
1640860870000|2021-12-30 10:41:10|17933.16|17933.16|17933.57|17933.57|17933.57|17933.57|17933.16|17933.16|0
1640860970000|2021-12-30 10:42:50|17934.48|17934.48|17935.1|17935.1|17935.1|17935.1|17934.48|17934.48|0
1640861010000|2021-12-30 10:43:30|17935.59|17935.59|17935.59|17935.59|17935.59|17935.59|17935.1|17935.1|0
1640861060000|2021-12-30 10:44:20|17936.05|17936.05|17935.44|17935.44|17936.97|17936.97|17935.44|17935.44|0
1640861070000|2021-12-30 10:44:30|17934.53|17934.53|17933.03|17933.03|17934.53|17934.53|17933.03|17933.03|0
1640861090000|2021-12-30 10:44:50|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|17932.12|0
1640861140000|2021-12-30 10:45:40|17932.94|17932.94|17929.96|17929.96|17932.94|17932.94|17929.96|17929.96|0
1640861160000|2021-12-30 10:46:00|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|17929.46|0
1640861180000|2021-12-30 10:46:20|17930.89|17930.89|17927.27|17927.27|17930.89|17930.89|17927.27|17927.27|0
1640861190000|2021-12-30 10:46:30|17926.36|17926.36|17924.42|17924.42|17926.36|17926.36|17924.42|17924.42|0
1640861220000|2021-12-30 10:47:00|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|17924.9|0
1640861250000|2021-12-30 10:47:30|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|17925.31|0
1640861310000|2021-12-30 10:48:30|17924.31|17924.31|17924.31|17924.31|17924.31|17924.31|17924.31|17924.31|0
1640861380000|2021-12-30 10:49:40|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|17925.75|0
1640861400000|2021-12-30 10:50:00|17927.24|17927.24|17927.28|17927.28|17927.73|17927.73|17927.24|17927.24|0
1640861420000|2021-12-30 10:50:20|17926.33|17926.33|17926.33|17926.33|17926.33|17926.33|17926.33|17926.33|0
1640861450000|2021-12-30 10:50:50|17925.89|17925.89|17925.89|17925.89|17925.89|17925.89|17925.89|17925.89|0
1640861480000|2021-12-30 10:51:20|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|17924.4|0
1640861490000|2021-12-30 10:51:30|17923.94|17923.94|17923.73|17923.73|17923.94|17923.94|17923.53|17923.53|0
1640861570000|2021-12-30 10:52:50|17922.74|17922.74|17922.74|17922.74|17922.74|17922.74|17922.74|17922.74|0
1640861590000|2021-12-30 10:53:10|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|17923.65|0
1640861600000|2021-12-30 10:53:20|17924.57|17924.57|17924.57|17924.57|17924.57|17924.57|17924.57|17924.57|0
1640861610000|2021-12-30 10:53:30|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|17923.75|0
1640861690000|2021-12-30 10:54:50|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|0
1640861700000|2021-12-30 10:55:00|17926.04|17926.04|17925.12|17925.12|17926.04|17926.04|17925.12|17925.12|0
1640861710000|2021-12-30 10:55:10|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|17924.21|0
1640861740000|2021-12-30 10:55:40|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|17925.13|0
1640861780000|2021-12-30 10:56:20|17927.67|17927.67|17929.09|17929.09|17929.09|17929.09|17927.67|17927.67|0
1640861860000|2021-12-30 10:57:40|17929.98|17929.98|17929.98|17929.98|17929.98|17929.98|17929.98|17929.98|0
1640861890000|2021-12-30 10:58:10|17931.81|17931.81|17931.81|17931.81|17931.81|17931.81|17931.81|17931.81|0
1640861900000|2021-12-30 10:58:20|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|17932.75|0
1640861920000|2021-12-30 10:58:40|17934.39|17934.39|17934.59|17934.59|17934.59|17934.59|17934.39|17934.39|0
1640861950000|2021-12-30 10:59:10|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640862000000|2021-12-30 11:00:00|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|17935.25|0
1640862090000|2021-12-30 11:01:30|17933.83|17933.83|17933.83|17933.83|17933.83|17933.83|17933.83|17933.83|0
1640862100000|2021-12-30 11:01:40|17934.3|17934.3|17934.3|17934.3|17934.3|17934.3|17934.3|17934.3|0
1640862120000|2021-12-30 11:02:00|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|17932.67|0
1640862130000|2021-12-30 11:02:10|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|17930.84|0
1640862210000|2021-12-30 11:03:30|17929.93|17929.93|17929.93|17929.93|17929.93|17929.93|17929.93|17929.93|0
1640862230000|2021-12-30 11:03:50|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|0
1640862250000|2021-12-30 11:04:10|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|17931.98|0
1640862260000|2021-12-30 11:04:20|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|0
1640862530000|2021-12-30 11:08:50|17932.32|17932.32|17931.65|17931.65|17932.32|17932.32|17931.65|17931.65|0
1640862580000|2021-12-30 11:09:40|17930.74|17930.74|17930.74|17930.74|17930.74|17930.74|17930.74|17930.74|0
1640862600000|2021-12-30 11:10:00|17932.17|17932.17|17932.17|17932.17|17932.17|17932.17|17932.17|17932.17|0
1640862790000|2021-12-30 11:13:10|17929.82|17929.82|17931.26|17931.26|17931.26|17931.26|17929.82|17929.82|0
1640862800000|2021-12-30 11:13:20|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|17928.81|0
1640862840000|2021-12-30 11:14:00|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|0
1640862950000|2021-12-30 11:15:50|17926.85|17926.85|17928.29|17928.29|17928.29|17928.29|17926.85|17926.85|0
1640863010000|2021-12-30 11:16:50|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|17929.96|0
1640863140000|2021-12-30 11:19:00|17930.87|17930.87|17930.87|17930.87|17930.87|17930.87|17930.87|17930.87|0
1640863200000|2021-12-30 11:20:00|17931.33|17931.33|17929.9|17929.9|17931.33|17931.33|17929.9|17929.9|0
1640863210000|2021-12-30 11:20:10|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|17929.4|0
1640863280000|2021-12-30 11:21:20|17928.01|17928.01|17928.01|17928.01|17928.01|17928.01|17928.01|17928.01|0
1640863320000|2021-12-30 11:22:00|17927.1|17927.1|17928.01|17928.01|17928.01|17928.01|17927.1|17927.1|0
1640863350000|2021-12-30 11:22:30|17926.58|17926.58|17928.01|17928.01|17928.01|17928.01|17926.58|17926.58|0
1640863380000|2021-12-30 11:23:00|17929.45|17929.45|17931.28|17931.28|17931.28|17931.28|17929.45|17929.45|0
1640863420000|2021-12-30 11:23:40|17930.82|17930.82|17929.9|17929.9|17930.82|17930.82|17929.9|17929.9|0
1640863430000|2021-12-30 11:23:50|17929.45|17929.45|17929.45|17929.45|17929.45|17929.45|17929.45|17929.45|0
1640863470000|2021-12-30 11:24:30|17928.53|17928.53|17928.53|17928.53|17928.53|17928.53|17928.53|17928.53|0
1640863490000|2021-12-30 11:24:50|17928.99|17928.99|17928.99|17928.99|17928.99|17928.99|17928.99|17928.99|0
1640863500000|2021-12-30 11:25:00|17930.28|17930.28|17931.91|17931.91|17931.91|17931.91|17930.28|17930.28|0
1640863520000|2021-12-30 11:25:20|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|17930.97|0
1640863620000|2021-12-30 11:27:00|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|17930.15|0
1640863660000|2021-12-30 11:27:40|17929.74|17929.74|17929.74|17929.74|17929.74|17929.74|17929.74|17929.74|0
1640863710000|2021-12-30 11:28:30|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|0
1640863720000|2021-12-30 11:28:40|17927.91|17927.91|17927.91|17927.91|17927.91|17927.91|17927.91|17927.91|0
1640863730000|2021-12-30 11:28:50|17928.36|17928.36|17928.16|17928.16|17928.36|17928.36|17928.16|17928.16|0
1640863870000|2021-12-30 11:31:10|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|17928.57|0
1640863920000|2021-12-30 11:32:00|17928.78|17928.78|17932.56|17932.56|17932.56|17932.56|17928.78|17928.78|0
1640863930000|2021-12-30 11:32:10|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|17933.48|0
1640863940000|2021-12-30 11:32:20|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|17933.93|0
1640863970000|2021-12-30 11:32:50|17934.75|17934.75|17937.05|17937.05|17937.05|17937.05|17934.75|17934.75|0
1640864000000|2021-12-30 11:33:20|17940.03|17940.03|17940.41|17940.41|17941.9|17941.9|17940.03|17940.03|0
1640864030000|2021-12-30 11:33:50|17941.85|17941.85|17943.28|17943.28|17943.28|17943.28|17941.85|17941.85|0
1640864090000|2021-12-30 11:34:50|17940.41|17940.41|17938.98|17938.98|17940.41|17940.41|17938.98|17938.98|0
1640864100000|2021-12-30 11:35:00|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|17940.61|0
1640864210000|2021-12-30 11:36:50|17939.7|17939.7|17941.65|17941.65|17941.65|17941.65|17938.78|17938.78|0
1640864300000|2021-12-30 11:38:20|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|17941.19|0
1640864380000|2021-12-30 11:39:40|17938.32|17938.32|17939.76|17939.76|17939.76|17939.76|17938.32|17938.32|0
1640864400000|2021-12-30 11:40:00|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|0
1640864430000|2021-12-30 11:40:30|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|17937.41|0
1640864520000|2021-12-30 11:42:00|17936.91|17936.91|17936.91|17936.91|17936.91|17936.91|17936.91|17936.91|0
1640864540000|2021-12-30 11:42:20|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|17938.59|0
1640864550000|2021-12-30 11:42:30|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|17936.95|0
1640864580000|2021-12-30 11:43:00|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|17937.42|0
1640864610000|2021-12-30 11:43:30|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1640864640000|2021-12-30 11:44:00|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|17938.5|0
1640864650000|2021-12-30 11:44:10|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|17938.96|0
1640864660000|2021-12-30 11:44:20|17939.41|17939.41|17939.41|17939.41|17939.41|17939.41|17939.41|17939.41|0
1640864730000|2021-12-30 11:45:30|17944.39|17944.39|17944.39|17944.39|17944.39|17944.39|17944.39|17944.39|0
1640864940000|2021-12-30 11:49:00|17945.82|17945.82|17945.82|17945.82|17945.82|17945.82|17945.82|17945.82|0
1640865030000|2021-12-30 11:50:30|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|17946.74|0
1640865160000|2021-12-30 11:52:40|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|17945.3|0
1640865190000|2021-12-30 11:53:10|17944.39|17944.39|17943.93|17943.93|17944.39|17944.39|17943.93|17943.93|0
1640865300000|2021-12-30 11:55:00|17944.75|17944.75|17943.83|17943.83|17944.75|17944.75|17943.83|17943.83|0
1640865440000|2021-12-30 11:57:20|17943.01|17943.01|17943.01|17943.01|17943.01|17943.01|17943.01|17943.01|0
1640865540000|2021-12-30 11:59:00|17940.14|17940.14|17937.69|17937.69|17940.14|17940.14|17937.69|17937.69|0
1640865580000|2021-12-30 11:59:40|17936.26|17936.26|17936.26|17936.26|17936.26|17936.26|17936.26|17936.26|0
1640865590000|2021-12-30 11:59:50|17934.82|17934.82|17934.82|17934.82|17934.82|17934.82|17934.82|17934.82|0
1640865600000|2021-12-30 12:00:00|17936.26|17936.26|17935.7|17935.7|17936.26|17936.26|17935.7|17935.7|0
1640865610000|2021-12-30 12:00:10|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|0
1640865790000|2021-12-30 12:03:10|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640865800000|2021-12-30 12:03:20|17934.12|17934.12|17934.58|17934.58|17934.58|17934.58|17933.66|17933.66|0
1640865810000|2021-12-30 12:03:30|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640865840000|2021-12-30 12:04:00|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|17935.5|0
1640865850000|2021-12-30 12:04:10|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|17935.04|0
1640865980000|2021-12-30 12:06:20|17936.45|17936.45|17937.27|17937.27|17937.27|17937.27|17936.45|17936.45|0
1640865990000|2021-12-30 12:06:30|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|17938.18|0
1640866020000|2021-12-30 12:07:00|17939.62|17939.62|17941.05|17941.05|17941.05|17941.05|17939.62|17939.62|0
1640866080000|2021-12-30 12:08:00|17942.88|17942.88|17942.88|17942.88|17942.88|17942.88|17942.88|17942.88|0
1640866090000|2021-12-30 12:08:10|17943.29|17943.29|17943.29|17943.29|17943.29|17943.29|17943.29|17943.29|0
1640866260000|2021-12-30 12:11:00|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|17941.46|0
1640866290000|2021-12-30 12:11:30|17940.91|17940.91|17940.35|17940.35|17940.91|17940.91|17940.35|17940.35|0
1640866350000|2021-12-30 12:12:30|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|17939.9|0
1640866430000|2021-12-30 12:13:50|17939.44|17939.44|17938.98|17938.98|17939.44|17939.44|17938.98|17938.98|0
1640866450000|2021-12-30 12:14:10|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|0
1640866490000|2021-12-30 12:14:50|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|17938.32|0
1640866540000|2021-12-30 12:15:40|17937.41|17937.41|17936.94|17936.94|17937.41|17937.41|17936.94|17936.94|0
1640866550000|2021-12-30 12:15:50|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|17937.88|0
1640866710000|2021-12-30 12:18:30|17935.01|17935.01|17935.01|17935.01|17935.01|17935.01|17935.01|17935.01|0
1640866740000|2021-12-30 12:19:00|17934.55|17934.55|17934.09|17934.09|17934.55|17934.55|17934.09|17934.09|0
1640866780000|2021-12-30 12:19:40|17933.53|17933.53|17932.42|17932.42|17933.53|17933.53|17932.42|17932.42|0
1640866800000|2021-12-30 12:20:00|17932.2|17932.2|17932.2|17932.2|17932.2|17932.2|17932.2|17932.2|0
1640866810000|2021-12-30 12:20:10|17931.28|17931.28|17930.36|17930.36|17931.28|17931.28|17930.36|17930.36|0
1640866820000|2021-12-30 12:20:20|17930.82|17930.82|17930.82|17930.82|17930.82|17930.82|17930.82|17930.82|0
1640866830000|2021-12-30 12:20:30|17931.28|17931.28|17930.78|17930.78|17931.28|17931.28|17930.78|17930.78|0
1640866980000|2021-12-30 12:23:00|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|0
1640867000000|2021-12-30 12:23:20|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|17931.9|0
1640867060000|2021-12-30 12:24:20|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|17932.72|0
1640867080000|2021-12-30 12:24:40|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|17931.31|0
1640867100000|2021-12-30 12:25:00|17928.44|17928.44|17927.53|17927.53|17928.44|17928.44|17927.53|17927.53|0
1640867140000|2021-12-30 12:25:40|17927.07|17927.07|17927.07|17927.07|17927.07|17927.07|17927.07|17927.07|0
1640867210000|2021-12-30 12:26:50|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|17931.37|0
1640867310000|2021-12-30 12:28:30|17932.19|17932.19|17931.37|17931.37|17932.19|17932.19|17931.37|17931.37|0
1640867360000|2021-12-30 12:29:20|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|17931.83|0
1640867390000|2021-12-30 12:29:50|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|17933.46|0
1640867560000|2021-12-30 12:32:40|17933.01|17933.01|17933.01|17933.01|17934.44|17934.44|17933.01|17933.01|0
1640867600000|2021-12-30 12:33:20|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|17931.57|0
1640867620000|2021-12-30 12:33:40|17931.11|17931.11|17930.17|17930.17|17931.11|17931.11|17930.17|17930.17|0
1640867630000|2021-12-30 12:33:50|17929.35|17929.35|17926.9|17926.9|17929.35|17929.35|17926.9|17926.9|0
1640867650000|2021-12-30 12:34:10|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|0
1640867740000|2021-12-30 12:35:40|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|17925.94|0
1640867820000|2021-12-30 12:37:00|17927.38|17927.38|17927.38|17927.38|17927.38|17927.38|17927.38|17927.38|0
1640867850000|2021-12-30 12:37:30|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|17927.83|0
1640867870000|2021-12-30 12:37:50|17926.92|17926.92|17928.75|17928.75|17928.75|17928.75|17926.92|17926.92|0
1640867970000|2021-12-30 12:39:30|17928.28|17928.28|17928.75|17928.75|17928.75|17928.75|17928.28|17928.28|0
1640868100000|2021-12-30 12:41:40|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|17925.88|0
1640868150000|2021-12-30 12:42:30|17926.79|17926.79|17925.88|17925.88|17926.79|17926.79|17925.88|17925.88|0
1640868160000|2021-12-30 12:42:40|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|17924.96|0
1640868290000|2021-12-30 12:44:50|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|17926.4|0
1640868320000|2021-12-30 12:45:20|17925.28|17925.28|17925.49|17925.49|17925.49|17925.49|17925.28|17925.28|0
1640868330000|2021-12-30 12:45:30|17924.93|17924.93|17926.46|17926.46|17926.46|17926.46|17924.93|17924.93|0
1640868340000|2021-12-30 12:45:40|17926.93|17926.93|17928.36|17928.36|17928.36|17928.36|17926.93|17926.93|0
1640868350000|2021-12-30 12:45:50|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|17928.92|0
1640868360000|2021-12-30 12:46:00|17927.43|17927.43|17927.43|17927.43|17927.43|17927.43|17927.43|17927.43|0
1640868370000|2021-12-30 12:46:10|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|17927.93|0
1640868380000|2021-12-30 12:46:20|17928.6|17928.6|17929.51|17929.51|17929.51|17929.51|17928.6|17928.6|0
1640868390000|2021-12-30 12:46:30|17929.97|17929.97|17930.43|17930.43|17930.43|17930.43|17929.97|17929.97|0
1640868410000|2021-12-30 12:46:50|17932.26|17932.26|17932.26|17932.26|17932.26|17932.26|17932.26|17932.26|0
1640868490000|2021-12-30 12:48:10|17933.38|17933.38|17933.83|17933.83|17933.83|17933.83|17933.38|17933.38|0
1640868500000|2021-12-30 12:48:20|17934.75|17934.75|17935.87|17935.87|17935.87|17935.87|17934.75|17934.75|0
1640868520000|2021-12-30 12:48:40|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|17935.64|0
1640868600000|2021-12-30 12:50:00|17935.18|17935.18|17940.17|17940.17|17940.17|17940.17|17935.18|17935.18|0
1640868630000|2021-12-30 12:50:30|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|17938.53|0
1640868690000|2021-12-30 12:51:30|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|17938.07|0
1640868710000|2021-12-30 12:51:50|17937.62|17937.62|17937.62|17937.62|17937.62|17937.62|17937.62|17937.62|0
1640868720000|2021-12-30 12:52:00|17934.75|17934.75|17936.18|17936.18|17936.18|17936.18|17934.75|17934.75|0
1640868730000|2021-12-30 12:52:10|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|17936.4|0
1640868740000|2021-12-30 12:52:20|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|17936.63|0
1640868780000|2021-12-30 12:53:00|17932.91|17932.91|17930|17930|17932.91|17932.91|17930|17930|0
1640868850000|2021-12-30 12:54:10|17929.18|17929.18|17930.1|17930.1|17930.1|17930.1|17929.18|17929.18|0
1640868880000|2021-12-30 12:54:40|17930.51|17930.51|17930.51|17930.51|17930.51|17930.51|17930.51|17930.51|0
1640868910000|2021-12-30 12:55:10|17930.06|17930.06|17929.59|17929.59|17930.06|17930.06|17929.59|17929.59|0
1640869040000|2021-12-30 12:57:20|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|17928.16|0
1640869050000|2021-12-30 12:57:30|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|17927.6|0
1640869120000|2021-12-30 12:58:40|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|17926.16|0
1640869200000|2021-12-30 13:00:00|17927.6|17927.6|17928.16|17928.16|17928.54|17928.54|17927.6|17927.6|0
1640869210000|2021-12-30 13:00:10|17927.68|17927.68|17925.8|17925.8|17928.16|17928.16|17925.8|17925.8|0
1640869220000|2021-12-30 13:00:20|17925.24|17925.24|17923.83|17923.83|17925.24|17925.24|17923.83|17923.83|0
1640869260000|2021-12-30 13:01:00|17924.3|17924.3|17920.39|17920.39|17924.3|17924.3|17920.39|17920.39|0
1640869270000|2021-12-30 13:01:10|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|17918.97|0
1640869290000|2021-12-30 13:01:30|17918.5|17918.5|17918.5|17918.5|17918.5|17918.5|17918.5|17918.5|0
1640869300000|2021-12-30 13:01:40|17918.03|17918.03|17918.03|17918.03|17918.03|17918.03|17917.56|17917.56|0
1640869310000|2021-12-30 13:01:50|17917.09|17917.09|17918.03|17918.03|17918.03|17918.03|17917.09|17917.09|0
1640869320000|2021-12-30 13:02:00|17919.92|17919.92|17919.22|17919.22|17919.92|17919.92|17919.22|17919.22|0
1640869330000|2021-12-30 13:02:10|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|17921.11|0
1640869350000|2021-12-30 13:02:30|17926.11|17926.11|17926.58|17926.58|17926.58|17926.58|17926.11|17926.11|0
1640869360000|2021-12-30 13:02:40|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|17924.22|0
1640869410000|2021-12-30 13:03:30|17923.31|17923.31|17923.31|17923.31|17923.31|17923.31|17923.31|17923.31|0
1640869500000|2021-12-30 13:05:00|17922.49|17922.49|17923.61|17923.61|17923.61|17923.61|17922.49|17922.49|0
1640869510000|2021-12-30 13:05:10|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|17924.42|0
1640869630000|2021-12-30 13:07:10|17925.86|17925.86|17927.29|17927.29|17927.29|17927.29|17925.86|17925.86|0
1640869700000|2021-12-30 13:08:20|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|17927.79|0
1640869760000|2021-12-30 13:09:20|17926.12|17926.12|17922.43|17922.43|17926.12|17926.12|17922.43|17922.43|0
1640869770000|2021-12-30 13:09:30|17921.31|17921.31|17920.4|17920.4|17921.31|17921.31|17920.4|17920.4|0
1640869850000|2021-12-30 13:10:50|17919.78|17919.78|17919.37|17919.37|17919.78|17919.78|17919.37|17919.37|0
1640870000000|2021-12-30 13:13:20|17916.5|17916.5|17917.94|17917.94|17917.94|17917.94|17916.5|17916.5|0
1640870030000|2021-12-30 13:13:50|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|0
1640870180000|2021-12-30 13:16:20|17916.8|17916.8|17918.63|17918.63|17918.63|17918.63|17916.8|17916.8|0
1640870240000|2021-12-30 13:17:20|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|0
1640870250000|2021-12-30 13:17:30|17916.74|17916.74|17916.27|17916.27|17916.74|17916.74|17916.27|17916.27|0
1640870340000|2021-12-30 13:19:00|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|17917.21|0
1640870460000|2021-12-30 13:21:00|17916.3|17916.3|17916.3|17916.3|17916.3|17916.3|17916.3|17916.3|0
1640870550000|2021-12-30 13:22:30|17914.87|17914.87|17916.86|17916.86|17916.86|17916.86|17914.87|17914.87|0
1640870670000|2021-12-30 13:24:30|17915.42|17915.42|17918.29|17918.29|17918.29|17918.29|17915.42|17915.42|0
1640870740000|2021-12-30 13:25:40|17917.83|17917.83|17918.29|17918.29|17918.29|17918.29|17917.83|17917.83|0
1640870760000|2021-12-30 13:26:00|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|17918.09|0
1640870810000|2021-12-30 13:26:50|17917.27|17917.27|17917.27|17917.27|17917.27|17917.27|17917.27|17917.27|0
1640870850000|2021-12-30 13:27:30|17918.19|17918.19|17919.1|17919.1|17919.1|17919.1|17918.19|17918.19|0
1640870880000|2021-12-30 13:28:00|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|17918.28|0
1640870910000|2021-12-30 13:28:30|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|17916.87|0
1640870930000|2021-12-30 13:28:50|17916.65|17916.65|17916.65|17916.65|17916.65|17916.65|17916.65|17916.65|0
1640870940000|2021-12-30 13:29:00|17917.06|17917.06|17917.06|17917.06|17917.06|17917.06|17917.06|17917.06|0
1640870960000|2021-12-30 13:29:20|17916.44|17916.44|17917.93|17917.93|17917.93|17917.93|17916.44|17916.44|0
1640870990000|2021-12-30 13:29:50|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|17918.43|0
1640871000000|2021-12-30 13:30:00|17922.44|17922.44|17925.27|17925.27|17925.27|17925.27|17922.44|17922.44|0
1640871010000|2021-12-30 13:30:10|17926.19|17926.19|17926.69|17926.69|17926.69|17926.69|17926.19|17926.19|0
1640871030000|2021-12-30 13:30:30|17927.5|17927.5|17927.5|17927.5|17927.5|17927.5|17927.5|17927.5|0
1640871040000|2021-12-30 13:30:40|17928|17928|17928.99|17928.99|17928.99|17928.99|17928|17928|0
1640871090000|2021-12-30 13:31:30|17929.81|17929.81|17929.81|17929.81|17929.81|17929.81|17929.81|17929.81|0
1640871180000|2021-12-30 13:33:00|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|17930.27|0
1640871200000|2021-12-30 13:33:20|17931.18|17931.18|17931.18|17931.18|17931.18|17931.18|17931.18|17931.18|0
1640871240000|2021-12-30 13:34:00|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|0
1640871360000|2021-12-30 13:36:00|17930.69|17930.69|17929.25|17929.25|17930.69|17930.69|17929.25|17929.25|0
1640871370000|2021-12-30 13:36:10|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|17930.69|0
1640871470000|2021-12-30 13:37:50|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|17930.24|0
1640871510000|2021-12-30 13:38:30|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|17929.33|0
1640871530000|2021-12-30 13:38:50|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|17930.76|0
1640871550000|2021-12-30 13:39:10|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|17931.7|0
1640871670000|2021-12-30 13:41:10|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|17931.21|17931.21|0
1640871730000|2021-12-30 13:42:10|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|17933.32|0
1640871770000|2021-12-30 13:42:50|17932.5|17932.5|17932.5|17932.5|17932.5|17932.5|17931.06|17931.06|0
1640871850000|2021-12-30 13:44:10|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|17932.91|0
1640871940000|2021-12-30 13:45:40|17934.03|17934.03|17934.5|17934.5|17934.97|17934.97|17934.03|17934.03|0
1640871960000|2021-12-30 13:46:00|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|17933.88|0
1640872190000|2021-12-30 13:49:50|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|17933.41|0
1640872250000|2021-12-30 13:50:50|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|17934.08|0
1640872360000|2021-12-30 13:52:40|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|17932.64|0
1640872390000|2021-12-30 13:53:10|17931.21|17931.21|17932.64|17932.64|17932.64|17932.64|17931.21|17931.21|0
1640872400000|2021-12-30 13:53:20|17932.15|17932.15|17932.15|17932.15|17932.15|17932.15|17932.15|17932.15|0
1640872450000|2021-12-30 13:54:10|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|17929.28|0
1640872530000|2021-12-30 13:55:30|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|17928.82|0
1640872620000|2021-12-30 13:57:00|17929.64|17929.64|17929.64|17929.64|17929.64|17929.64|17929.64|17929.64|0
1640872630000|2021-12-30 13:57:10|17930.26|17930.26|17930.26|17930.26|17930.26|17930.26|17930.26|17930.26|0
1640872740000|2021-12-30 13:59:00|17929.78|17929.78|17929.78|17929.78|17929.78|17929.78|17929.78|17929.78|0
1640872750000|2021-12-30 13:59:10|17930.01|17930.01|17932.41|17932.41|17932.88|17932.88|17930.01|17930.01|0
1640872830000|2021-12-30 14:00:30|17931.49|17931.49|17926.87|17926.87|17931.49|17931.49|17926.87|17926.87|0
1640872840000|2021-12-30 14:00:40|17926.37|17926.37|17926.37|17926.37|17926.37|17926.37|17926.37|17926.37|0
1640872850000|2021-12-30 14:00:50|17925.9|17925.9|17927.33|17927.33|17927.33|17927.33|17925.9|17925.9|0
1640872910000|2021-12-30 14:01:50|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|17928.25|0
1640873100000|2021-12-30 14:05:00|17927.43|17927.43|17928.35|17928.35|17928.35|17928.35|17927.43|17927.43|0
1640873110000|2021-12-30 14:05:10|17926.91|17926.91|17928.35|17928.35|17928.35|17928.35|17926.91|17926.91|0
1640873120000|2021-12-30 14:05:20|17927.43|17927.43|17926|17926|17927.43|17927.43|17924.56|17924.56|0
1640873130000|2021-12-30 14:05:30|17925.77|17925.77|17925.77|17925.77|17925.77|17925.77|17925.77|17925.77|0
1640873150000|2021-12-30 14:05:50|17922.9|17922.9|17921.79|17921.79|17924.34|17924.34|17921.79|17921.79|0
1640873180000|2021-12-30 14:06:20|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|17920.97|0
1640873200000|2021-12-30 14:06:40|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|17922.41|0
1640873280000|2021-12-30 14:08:00|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|17922.63|0
1640873340000|2021-12-30 14:09:00|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|17922.85|0
1640873370000|2021-12-30 14:09:30|17922.39|17922.39|17920.96|17920.96|17922.39|17922.39|17920.96|17920.96|0
1640873380000|2021-12-30 14:09:40|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|17919.53|0
1640873390000|2021-12-30 14:09:50|17920|17920|17921.43|17921.43|17921.43|17921.43|17920|17920|0
1640873410000|2021-12-30 14:10:10|17922.81|17922.81|17926.49|17926.49|17926.49|17926.49|17922.81|17922.81|0
1640873420000|2021-12-30 14:10:20|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|17926.08|0
1640873430000|2021-12-30 14:10:30|17925.87|17925.87|17925.87|17925.87|17925.87|17925.87|17925.87|17925.87|0
1640873450000|2021-12-30 14:10:50|17925.46|17925.46|17925.46|17925.46|17925.46|17925.46|17925.46|17925.46|0
1640873500000|2021-12-30 14:11:40|17925.26|17925.26|17925.26|17925.26|17925.26|17925.26|17925.26|17925.26|0
1640873520000|2021-12-30 14:12:00|17924.34|17924.34|17923.45|17923.45|17924.34|17924.34|17923.45|17923.45|0
1640873530000|2021-12-30 14:12:10|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|17922.53|0
1640873610000|2021-12-30 14:13:30|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|17921.62|0
1640873730000|2021-12-30 14:15:30|17920.68|17920.68|17920.68|17920.68|17920.68|17920.68|17920.68|17920.68|0
1640873740000|2021-12-30 14:15:40|17919.74|17919.74|17919.24|17919.24|17919.74|17919.74|17919.24|17919.24|0
1640873750000|2021-12-30 14:15:50|17917.75|17917.75|17913.45|17913.45|17917.75|17917.75|17913.45|17913.45|0
1640873760000|2021-12-30 14:16:00|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|17916.31|0
1640873810000|2021-12-30 14:16:50|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|17915.37|0
1640873820000|2021-12-30 14:17:00|17913.74|17913.74|17914.11|17914.11|17914.55|17914.55|17913.74|17913.74|0
1640873860000|2021-12-30 14:17:40|17913.19|17913.19|17912.73|17912.73|17913.19|17913.19|17912.73|17912.73|0
1640873880000|2021-12-30 14:18:00|17913.2|17913.2|17913.68|17913.68|17913.68|17913.68|17913.2|17913.2|0
1640873900000|2021-12-30 14:18:20|17913.22|17913.22|17913.22|17913.22|17913.22|17913.22|17913.22|17913.22|0
1640873970000|2021-12-30 14:19:30|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|17915.05|0
1640873990000|2021-12-30 14:19:50|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|17914.13|0
1640874000000|2021-12-30 14:20:00|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|0
1640874010000|2021-12-30 14:20:10|17912.68|17912.68|17912.22|17912.22|17912.68|17912.68|17912.22|17912.22|0
1640874040000|2021-12-30 14:20:40|17912.43|17912.43|17912.43|17912.43|17912.43|17912.43|17912.43|17912.43|0
1640874200000|2021-12-30 14:23:20|17912.22|17912.22|17913.25|17913.25|17913.25|17913.25|17912.22|17912.22|0
1640874210000|2021-12-30 14:23:30|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|17914.68|0
1640874290000|2021-12-30 14:24:50|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|17915.59|0
1640874300000|2021-12-30 14:25:00|17917.03|17917.03|17915.59|17915.59|17917.03|17917.03|17915.59|17915.59|0
1640874320000|2021-12-30 14:25:20|17915.39|17915.39|17916.21|17916.21|17916.21|17916.21|17915.39|17915.39|0
1640874340000|2021-12-30 14:25:40|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|17917.64|0
1640874350000|2021-12-30 14:25:50|17918.1|17918.1|17918.56|17918.56|17918.56|17918.56|17918.1|17918.1|0
1640874360000|2021-12-30 14:26:00|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|17917.14|0
1640874380000|2021-12-30 14:26:20|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|17916.67|0
1640874390000|2021-12-30 14:26:30|17917.59|17917.59|17918.15|17918.15|17918.15|17918.15|17917.59|17917.59|0
1640874410000|2021-12-30 14:26:50|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|17917.94|0
1640874420000|2021-12-30 14:27:00|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|17918.39|0
1640874450000|2021-12-30 14:27:30|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|0
1640874480000|2021-12-30 14:28:00|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|17915.9|0
1640874490000|2021-12-30 14:28:10|17914.98|17914.98|17913.11|17913.11|17914.98|17914.98|17913.11|17913.11|0
1640874500000|2021-12-30 14:28:20|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|17912.61|0
1640874580000|2021-12-30 14:29:40|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|0
1640874590000|2021-12-30 14:29:50|17909.13|17909.13|17910.34|17910.34|17910.56|17910.56|17909.13|17909.13|0
1640874600000|2021-12-30 14:30:00|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|17907.47|0
1640874610000|2021-12-30 14:30:10|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|17910.34|0
1640874630000|2021-12-30 14:30:30|17910.89|17910.89|17914.58|17914.58|17914.58|17914.58|17910.89|17910.89|0
1640874640000|2021-12-30 14:30:40|17917.45|17917.45|17917.65|17917.65|17917.65|17917.65|17916.02|17916.02|0
1640874650000|2021-12-30 14:30:50|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|17918.12|0
1640874660000|2021-12-30 14:31:00|17918.58|17918.58|17919.89|17919.89|17919.89|17919.89|17918.58|17918.58|0
1640874670000|2021-12-30 14:31:10|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|0
1640874680000|2021-12-30 14:31:20|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|0
1640874720000|2021-12-30 14:32:00|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|17921.52|0
1640874760000|2021-12-30 14:32:40|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|17922.34|0
1640874810000|2021-12-30 14:33:30|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|17922.79|0
1640874820000|2021-12-30 14:33:40|17923.6|17923.6|17923.6|17923.6|17923.6|17923.6|17923.6|17923.6|0
1640874840000|2021-12-30 14:34:00|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|17924.55|0
1640874860000|2021-12-30 14:34:20|17926.18|17926.18|17926.18|17926.18|17926.18|17926.18|17926.18|17926.18|0
1640874880000|2021-12-30 14:34:40|17933.58|17933.58|17935.47|17935.47|17935.47|17935.47|17933.58|17933.58|0
1640874890000|2021-12-30 14:34:50|17936.39|17936.39|17936.85|17936.85|17936.85|17936.85|17936.39|17936.39|0
1640874900000|2021-12-30 14:35:00|17937.79|17937.79|17938.31|17938.31|17938.31|17938.31|17936.87|17936.87|0
1640874910000|2021-12-30 14:35:10|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|17936.87|0
1640874920000|2021-12-30 14:35:20|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|17938.51|0
1640875020000|2021-12-30 14:37:00|17938.73|17938.73|17938.73|17938.73|17938.73|17938.73|17938.73|17938.73|0
1640875050000|2021-12-30 14:37:30|17937.82|17937.82|17931.34|17931.34|17937.82|17937.82|17931.34|17931.34|0
1640875070000|2021-12-30 14:37:50|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|17932.34|0
1640875080000|2021-12-30 14:38:00|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|17933.77|0
1640875140000|2021-12-30 14:39:00|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|0
1640875150000|2021-12-30 14:39:10|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|17934.7|0
1640875190000|2021-12-30 14:39:50|17933.27|17933.27|17934.7|17934.7|17934.7|17934.7|17933.27|17933.27|0
1640875280000|2021-12-30 14:41:20|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|17933.27|0
1640875300000|2021-12-30 14:41:40|17931.83|17931.83|17933.27|17933.27|17933.27|17933.27|17931.83|17931.83|0
1640875320000|2021-12-30 14:42:00|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|17932.8|0
1640875380000|2021-12-30 14:43:00|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|17934.23|0
1640875390000|2021-12-30 14:43:10|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|17929.6|0
1640875410000|2021-12-30 14:43:30|17930.42|17930.42|17930.42|17930.42|17930.42|17930.42|17930.42|17930.42|0
1640875440000|2021-12-30 14:44:00|17927.55|17927.55|17928.98|17928.98|17928.98|17928.98|17927.55|17927.55|0
1640875460000|2021-12-30 14:44:20|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|17927.55|0
1640875470000|2021-12-30 14:44:30|17926.06|17926.06|17925.56|17925.56|17926.06|17926.06|17925.56|17925.56|0
1640875500000|2021-12-30 14:45:00|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|17923.73|0
1640875510000|2021-12-30 14:45:10|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|17923.11|0
1640875590000|2021-12-30 14:46:30|17920.86|17920.86|17916.12|17916.12|17920.86|17920.86|17916.12|17916.12|0
1640875600000|2021-12-30 14:46:40|17915.67|17915.67|17915.44|17915.44|17915.67|17915.67|17914.23|17914.23|0
1640875610000|2021-12-30 14:46:50|17914.53|17914.53|17914.07|17914.07|17914.53|17914.53|17914.07|17914.07|0
1640875650000|2021-12-30 14:47:30|17913.08|17913.08|17912.58|17912.58|17913.08|17913.08|17912.58|17912.58|0
1640875660000|2021-12-30 14:47:40|17914.02|17914.02|17915.7|17915.7|17915.92|17915.92|17914.02|17914.02|0
1640875670000|2021-12-30 14:47:50|17914.26|17914.26|17913.79|17913.79|17914.26|17914.26|17913.79|17913.79|0
1640875760000|2021-12-30 14:49:20|17912.36|17912.36|17913.79|17913.79|17913.79|17913.79|17912.36|17912.36|0
1640875770000|2021-12-30 14:49:30|17912.36|17912.36|17913.79|17913.79|17913.79|17913.79|17912.36|17912.36|0
1640875780000|2021-12-30 14:49:40|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|17912.97|0
1640875830000|2021-12-30 14:50:30|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|17913.89|0
1640875840000|2021-12-30 14:50:40|17914.35|17914.35|17913.89|17913.89|17914.35|17914.35|17913.89|17913.89|0
1640875890000|2021-12-30 14:51:30|17912.98|17912.98|17912.98|17912.98|17912.98|17912.98|17912.98|17912.98|0
1640875900000|2021-12-30 14:51:40|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|17913.43|0
1640875920000|2021-12-30 14:52:00|17914.35|17914.35|17915.78|17915.78|17915.78|17915.78|17912.91|17912.91|0
1640875930000|2021-12-30 14:52:10|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|17918.57|0
1640875950000|2021-12-30 14:52:30|17919.49|17919.49|17920.43|17920.43|17920.43|17920.43|17919.49|17919.49|0
1640876010000|2021-12-30 14:53:30|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|17920.9|0
1640876060000|2021-12-30 14:54:20|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|17921.72|0
1640876090000|2021-12-30 14:54:50|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|17918.85|0
1640876100000|2021-12-30 14:55:00|17919.52|17919.52|17918.53|17918.53|17919.52|17919.52|17918.53|17918.53|0
1640876110000|2021-12-30 14:55:10|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|17917.71|0
1640876140000|2021-12-30 14:55:40|17918.62|17918.62|17918.62|17918.62|17918.62|17918.62|17918.62|17918.62|0
1640876160000|2021-12-30 14:56:00|17916.25|17916.25|17916.25|17916.25|17916.25|17916.25|17916.25|17916.25|0
1640876200000|2021-12-30 14:56:40|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|17916.72|0
1640876230000|2021-12-30 14:57:10|17917.19|17917.19|17918.15|17918.15|17918.15|17918.15|17916.72|17916.72|0
1640876330000|2021-12-30 14:58:50|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|17918.6|0
1640876360000|2021-12-30 14:59:20|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|17918.13|0
1640876370000|2021-12-30 14:59:30|17916.69|17916.69|17917.66|17917.66|17918.13|17918.13|17916.69|17916.69|0
1640876380000|2021-12-30 14:59:40|17917.86|17917.86|17917.86|17917.86|17917.86|17917.86|17917.86|17917.86|0
1640876400000|2021-12-30 15:00:00|17918.33|17918.33|17919.33|17919.33|17919.33|17919.33|17918.33|17918.33|0
1640876470000|2021-12-30 15:01:10|17919.8|17919.8|17918.68|17918.68|17919.8|17919.8|17918.68|17918.68|0
1640876490000|2021-12-30 15:01:30|17919.6|17919.6|17920.51|17920.51|17920.51|17920.51|17919.6|17919.6|0
1640876550000|2021-12-30 15:02:30|17919.57|17919.57|17918.9|17918.9|17919.57|17919.57|17918.9|17918.9|0
1640876580000|2021-12-30 15:03:00|17920.33|17920.33|17920.33|17920.33|17920.33|17920.33|17920.33|17920.33|0
1640876600000|2021-12-30 15:03:20|17922.01|17922.01|17922.01|17922.01|17922.01|17922.01|17922.01|17922.01|0
1640876620000|2021-12-30 15:03:40|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|17922.57|0
1640876670000|2021-12-30 15:04:30|17920.39|17920.39|17918.24|17918.24|17920.39|17920.39|17918.24|17918.24|0
1640876710000|2021-12-30 15:05:10|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|17917.33|0
1640876760000|2021-12-30 15:06:00|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|17916.51|0
1640876900000|2021-12-30 15:08:20|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|17916.92|0
1640876920000|2021-12-30 15:08:40|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|17916.01|0
1640876930000|2021-12-30 15:08:50|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|17913.14|0
1640876970000|2021-12-30 15:09:30|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|17914.58|0
1640877050000|2021-12-30 15:10:50|17917.44|17917.44|17918.71|17918.71|17919.18|17919.18|17917.44|17917.44|0
1640877080000|2021-12-30 15:11:20|17914.4|17914.4|17917.27|17917.27|17917.27|17917.27|17914.4|17914.4|0
1640877110000|2021-12-30 15:11:50|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|17916.71|0
1640877120000|2021-12-30 15:12:00|17913.84|17913.84|17904.11|17904.11|17913.84|17913.84|17904.11|17904.11|0
1640877130000|2021-12-30 15:12:10|17901.37|17901.37|17901.37|17901.37|17901.37|17901.37|17901.37|17901.37|0
1640877210000|2021-12-30 15:13:30|17899.94|17899.94|17902.19|17902.19|17902.8|17902.8|17899.94|17899.94|0
1640877220000|2021-12-30 15:13:40|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|17901.78|0
1640877260000|2021-12-30 15:14:20|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|17904.55|0
1640877310000|2021-12-30 15:15:10|17904.08|17904.08|17903.61|17903.61|17904.08|17904.08|17903.61|17903.61|0
1640877320000|2021-12-30 15:15:20|17901.97|17901.97|17901.97|17901.97|17901.97|17901.97|17901.97|17901.97|0
1640877340000|2021-12-30 15:15:40|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|17899.1|0
1640877360000|2021-12-30 15:16:00|17899.6|17899.6|17899.6|17899.6|17899.6|17899.6|17899.6|17899.6|0
1640877380000|2021-12-30 15:16:20|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|17900.51|0
1640877440000|2021-12-30 15:17:20|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|17899.96|0
1640877500000|2021-12-30 15:18:20|17898.84|17898.84|17897.37|17897.37|17898.84|17898.84|17897.37|17897.37|0
1640877520000|2021-12-30 15:18:40|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|17898.28|0
1640877530000|2021-12-30 15:18:50|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|17898.73|0
1640877540000|2021-12-30 15:19:00|17897.29|17897.29|17898.73|17898.73|17898.73|17898.73|17897.29|17897.29|0
1640877550000|2021-12-30 15:19:10|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|17897.29|0
1640877560000|2021-12-30 15:19:20|17895.86|17895.86|17897.29|17897.29|17897.29|17897.29|17895.86|17895.86|0
1640877590000|2021-12-30 15:19:50|17896.84|17896.84|17897.29|17897.29|17897.29|17897.29|17896.84|17896.84|0
1640877660000|2021-12-30 15:21:00|17896.38|17896.38|17895.91|17895.91|17896.38|17896.38|17895.91|17895.91|0
1640877670000|2021-12-30 15:21:10|17894.47|17894.47|17894.47|17894.47|17894.47|17894.47|17894.47|17894.47|0
1640877680000|2021-12-30 15:21:20|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|17892.39|0
1640877690000|2021-12-30 15:21:30|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|17891.57|0
1640877700000|2021-12-30 15:21:40|17890.14|17890.14|17890.14|17890.14|17890.14|17890.14|17890.14|17890.14|0
1640877740000|2021-12-30 15:22:20|17888.71|17888.71|17888.29|17888.29|17888.91|17888.91|17888.29|17888.29|0
1640877750000|2021-12-30 15:22:30|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|17888.09|0
1640877770000|2021-12-30 15:22:50|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|17888.55|0
1640877800000|2021-12-30 15:23:20|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|17887.63|0
1640877840000|2021-12-30 15:24:00|17887.14|17887.14|17887.14|17887.14|17887.14|17887.14|17887.14|17887.14|0
1640877850000|2021-12-30 15:24:10|17888.57|17888.57|17888.57|17888.57|17888.57|17888.57|17888.57|17888.57|0
1640877940000|2021-12-30 15:25:40|17888.01|17888.01|17888.01|17888.01|17888.01|17888.01|17888.01|17888.01|0
1640878070000|2021-12-30 15:27:50|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|17888.47|0
1640878080000|2021-12-30 15:28:00|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|17888.94|0
1640878100000|2021-12-30 15:28:20|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|17889.16|0
1640878110000|2021-12-30 15:28:30|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|17890.99|0
1640878130000|2021-12-30 15:28:50|17890.77|17890.77|17889.86|17889.86|17890.77|17890.77|17889.86|17889.86|0
1640878140000|2021-12-30 15:29:00|17889.38|17889.38|17890.61|17890.61|17890.61|17890.61|17888.77|17888.77|0
1640878160000|2021-12-30 15:29:20|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|17892.04|0
1640878230000|2021-12-30 15:30:30|17892.6|17892.6|17890.25|17890.25|17892.6|17892.6|17890.25|17890.25|0
1640878270000|2021-12-30 15:31:10|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|0
1640878320000|2021-12-30 15:32:00|17890.96|17890.96|17890.96|17890.96|17890.96|17890.96|17890.96|17890.96|0
1640878330000|2021-12-30 15:32:10|17891.17|17891.17|17890.26|17890.26|17891.17|17891.17|17890.26|17890.26|0
1640878340000|2021-12-30 15:32:20|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|17890.03|0
1640878350000|2021-12-30 15:32:30|17888.6|17888.6|17890.03|17890.03|17890.03|17890.03|17888.6|17888.6|0
1640878380000|2021-12-30 15:33:00|17890.49|17890.49|17889.06|17889.06|17890.49|17890.49|17889.06|17889.06|0
1640878390000|2021-12-30 15:33:10|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17889.06|17889.06|0
1640878410000|2021-12-30 15:33:30|17889.06|17889.06|17890.49|17890.49|17890.49|17890.49|17889.06|17889.06|0
1640878430000|2021-12-30 15:33:50|17891.41|17891.41|17891.41|17891.41|17891.41|17891.41|17891.41|17891.41|0
1640878440000|2021-12-30 15:34:00|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|17890.49|0
1640878460000|2021-12-30 15:34:20|17891.31|17891.31|17892.13|17892.13|17892.13|17892.13|17891.31|17891.31|0
1640878490000|2021-12-30 15:34:50|17889.26|17889.26|17892.13|17892.13|17892.13|17892.13|17889.26|17889.26|0
1640878500000|2021-12-30 15:35:00|17893.18|17893.18|17900.52|17900.52|17901.95|17901.95|17893.18|17893.18|0
1640878510000|2021-12-30 15:35:10|17900.98|17900.98|17901.91|17901.91|17901.91|17901.91|17900.98|17900.98|0
1640878520000|2021-12-30 15:35:20|17902.36|17902.36|17900.93|17900.93|17902.36|17902.36|17900.93|17900.93|0
1640878540000|2021-12-30 15:35:40|17900.71|17900.71|17900.71|17900.71|17900.71|17900.71|17900.71|17900.71|0
1640878570000|2021-12-30 15:36:10|17900.91|17900.91|17900.71|17900.71|17900.91|17900.91|17900.71|17900.71|0
1640878590000|2021-12-30 15:36:30|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|17901.62|0
1640878600000|2021-12-30 15:36:40|17902.54|17902.54|17900.6|17900.6|17902.54|17902.54|17900.6|17900.6|0
1640878630000|2021-12-30 15:37:10|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|17899.16|0
1640878660000|2021-12-30 15:37:40|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|17898.22|0
1640878700000|2021-12-30 15:38:20|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|17899.9|0
1640878740000|2021-12-30 15:39:00|17899.34|17899.34|17898.22|17898.22|17899.34|17899.34|17898.22|17898.22|0
1640878770000|2021-12-30 15:39:30|17896.79|17896.79|17896.93|17896.93|17898.22|17898.22|17896.02|17896.02|0
1640878800000|2021-12-30 15:40:00|17896.12|17896.12|17897.55|17897.55|17897.55|17897.55|17896.12|17896.12|0
1640878840000|2021-12-30 15:40:40|17896.12|17896.12|17896.12|17896.12|17896.12|17896.12|17896.12|17896.12|0
1640878850000|2021-12-30 15:40:50|17897.75|17897.75|17896.84|17896.84|17897.75|17897.75|17896.84|17896.84|0
1640878860000|2021-12-30 15:41:00|17895.2|17895.2|17893.79|17893.79|17895.2|17895.2|17893.79|17893.79|0
1640878880000|2021-12-30 15:41:20|17893.58|17893.58|17893.58|17893.58|17893.58|17893.58|17893.58|17893.58|0
1640878970000|2021-12-30 15:42:50|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|17894.4|0
1640878980000|2021-12-30 15:43:00|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|17895.32|0
1640879000000|2021-12-30 15:43:20|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|17895.79|0
1640879020000|2021-12-30 15:43:40|17896.7|17896.7|17902.72|17902.72|17902.72|17902.72|17896.7|17896.7|0
1640879030000|2021-12-30 15:43:50|17902.92|17902.92|17902.92|17902.92|17902.92|17902.92|17902.92|17902.92|0
1640879040000|2021-12-30 15:44:00|17903.74|17903.74|17905.17|17905.17|17905.17|17905.17|17903.74|17903.74|0
1640879060000|2021-12-30 15:44:20|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|17905.62|0
1640879080000|2021-12-30 15:44:40|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|17906.08|0
1640879160000|2021-12-30 15:46:00|17905.61|17905.61|17905.61|17905.61|17905.61|17905.61|17905.61|17905.61|0
1640879260000|2021-12-30 15:47:40|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|17907.04|0
1640879280000|2021-12-30 15:48:00|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|17907.5|0
1640879290000|2021-12-30 15:48:10|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|17909.85|0
1640879320000|2021-12-30 15:48:40|17911.53|17911.53|17911.53|17911.53|17911.53|17911.53|17911.53|17911.53|0
1640879340000|2021-12-30 15:49:00|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|17910.59|0
1640879430000|2021-12-30 15:50:30|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|17909.15|0
1640879450000|2021-12-30 15:50:50|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|17906.28|0
1640879460000|2021-12-30 15:51:00|17905.91|17905.91|17906.01|17906.01|17907.64|17907.64|17905.91|17905.91|0
1640879470000|2021-12-30 15:51:10|17905.01|17905.01|17899.15|17899.15|17905.51|17905.51|17899.15|17899.15|0
1640879490000|2021-12-30 15:51:30|17899.64|17899.64|17900.1|17900.1|17900.1|17900.1|17899.64|17899.64|0
1640879500000|2021-12-30 15:51:40|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|17897.23|0
1640879540000|2021-12-30 15:52:20|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|17896.56|0
1640879580000|2021-12-30 15:53:00|17895.65|17895.65|17895.65|17895.65|17895.65|17895.65|17895.65|17895.65|0
1640879590000|2021-12-30 15:53:10|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17894.63|17894.63|0
1640879650000|2021-12-30 15:54:10|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|17894.28|0
1640879770000|2021-12-30 15:56:10|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|17895.19|0
1640879810000|2021-12-30 15:56:50|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|17896.62|0
1640879820000|2021-12-30 15:57:00|17898.06|17898.06|17898.56|17898.56|17898.56|17898.56|17898.06|17898.06|0
1640879930000|2021-12-30 15:58:50|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1640879950000|2021-12-30 15:59:10|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|17894.25|0
1640879960000|2021-12-30 15:59:20|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1640879980000|2021-12-30 15:59:40|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|17894.87|0
1640880010000|2021-12-30 16:00:10|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|17895.69|0
1640880020000|2021-12-30 16:00:20|17895.46|17895.46|17896.08|17896.08|17896.08|17896.08|17895.46|17895.46|0
1640880030000|2021-12-30 16:00:30|17897.07|17897.07|17898.51|17898.51|17898.51|17898.51|17897.07|17897.07|0
1640880080000|2021-12-30 16:01:20|17897.89|17897.89|17897.89|17897.89|17897.89|17897.89|17897.89|17897.89|0
1640880090000|2021-12-30 16:01:30|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|17897.69|0
1640880180000|2021-12-30 16:03:00|17896.25|17896.25|17897.69|17897.69|17897.69|17897.69|17896.25|17896.25|0
1640880190000|2021-12-30 16:03:10|17898.5|17898.5|17898.73|17898.73|17898.73|17898.73|17898.5|17898.5|0
1640880220000|2021-12-30 16:03:40|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|17898.32|0
1640880240000|2021-12-30 16:04:00|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|17897.84|0
1640880260000|2021-12-30 16:04:20|17898.76|17898.76|17898.76|17898.76|17898.76|17898.76|17898.76|17898.76|0
1640880270000|2021-12-30 16:04:30|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|17898.3|0
1640880280000|2021-12-30 16:04:40|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|17899.22|0
1640880290000|2021-12-30 16:04:50|17900.16|17900.16|17900.16|17900.16|17900.16|17900.16|17900.16|17900.16|0
1640880330000|2021-12-30 16:05:30|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|17901.07|0
1640880380000|2021-12-30 16:06:20|17899.24|17899.24|17900.68|17900.68|17900.68|17900.68|17899.24|17899.24|0
1640880390000|2021-12-30 16:06:30|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|17900.9|0
1640880400000|2021-12-30 16:06:40|17899.47|17899.47|17900.9|17900.9|17900.9|17900.9|17899.47|17899.47|0
1640880410000|2021-12-30 16:06:50|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|17902.02|0
1640880420000|2021-12-30 16:07:00|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|0
1640880430000|2021-12-30 16:07:10|17899.77|17899.77|17899.77|17899.77|17899.77|17899.77|17899.77|17899.77|0
1640880440000|2021-12-30 16:07:20|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|17901.2|0
1640880450000|2021-12-30 16:07:30|17900.26|17900.26|17900.26|17900.26|17900.26|17900.26|17900.26|17900.26|0
1640880460000|2021-12-30 16:07:40|17902.49|17902.49|17903.61|17903.61|17903.61|17903.61|17902.49|17902.49|0
1640880470000|2021-12-30 16:07:50|17902.49|17902.49|17902.7|17902.7|17902.7|17902.7|17902.49|17902.49|0
1640880480000|2021-12-30 16:08:00|17903.25|17903.25|17904.2|17904.2|17904.2|17904.2|17903.25|17903.25|0
1640880490000|2021-12-30 16:08:10|17904.81|17904.81|17904.81|17904.81|17904.81|17904.81|17904.81|17904.81|0
1640880510000|2021-12-30 16:08:30|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|17905.31|0
1640880550000|2021-12-30 16:09:10|17901.26|17901.26|17900.8|17900.8|17901.26|17901.26|17900.8|17900.8|0
1640880600000|2021-12-30 16:10:00|17900.31|17900.31|17900.31|17900.31|17900.31|17900.31|17900.31|17900.31|0
1640880650000|2021-12-30 16:10:50|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|17899.49|0
1640880710000|2021-12-30 16:11:50|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|17898.67|0
1640880720000|2021-12-30 16:12:00|17898.17|17898.17|17896.5|17896.5|17898.17|17898.17|17896.5|17896.5|0
1640880770000|2021-12-30 16:12:50|17895.07|17895.07|17894.51|17894.51|17895.07|17895.07|17894.51|17894.51|0
1640880780000|2021-12-30 16:13:00|17893.51|17893.51|17893.51|17893.51|17893.51|17893.51|17893.51|17893.51|0
1640880820000|2021-12-30 16:13:40|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|17893.1|0
1640880830000|2021-12-30 16:13:50|17892.9|17892.9|17893.1|17893.1|17893.1|17893.1|17892.9|17892.9|0
1640880840000|2021-12-30 16:14:00|17892.66|17892.66|17891.71|17891.71|17892.66|17892.66|17891.71|17891.71|0
1640880870000|2021-12-30 16:14:30|17891.49|17891.49|17890.82|17890.82|17891.49|17891.49|17890.82|17890.82|0
1640880880000|2021-12-30 16:14:40|17889.9|17889.9|17887.97|17887.97|17889.9|17889.9|17887.97|17887.97|0
1640880890000|2021-12-30 16:14:50|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|17887.75|0
1640880900000|2021-12-30 16:15:00|17886.81|17886.81|17886.58|17886.58|17886.81|17886.81|17886.58|17886.58|0
1640880910000|2021-12-30 16:15:10|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|17886.13|0
1640880920000|2021-12-30 16:15:20|17887.56|17887.56|17887.56|17887.56|17887.56|17887.56|17887.56|17887.56|0
1640880930000|2021-12-30 16:15:30|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|17887.06|0
1640880940000|2021-12-30 16:15:40|17886.51|17886.51|17885.95|17885.95|17886.51|17886.51|17885.95|17885.95|0
1640880950000|2021-12-30 16:15:50|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|17886.42|0
1640880960000|2021-12-30 16:16:00|17885.95|17885.95|17882.98|17882.98|17885.95|17885.95|17882.98|17882.98|0
1640880990000|2021-12-30 16:16:30|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|17882.16|0
1640881010000|2021-12-30 16:16:50|17882.63|17882.63|17882.16|17882.16|17882.63|17882.63|17882.16|17882.16|0
1640881020000|2021-12-30 16:17:00|17882.98|17882.98|17883.89|17883.89|17883.89|17883.89|17882.98|17882.98|0
1640881070000|2021-12-30 16:17:50|17883.48|17883.48|17883.27|17883.27|17883.48|17883.48|17883.27|17883.27|0
1640881080000|2021-12-30 16:18:00|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|17882.83|0
1640881120000|2021-12-30 16:18:40|17884.26|17884.26|17884.26|17884.26|17885.7|17885.7|17884.26|17884.26|0
1640881130000|2021-12-30 16:18:50|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|17883.44|0
1640881180000|2021-12-30 16:19:40|17882.97|17882.97|17881.54|17881.54|17882.97|17882.97|17881.54|17881.54|0
1640881190000|2021-12-30 16:19:50|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|17882.03|0
1640881200000|2021-12-30 16:20:00|17881.48|17881.48|17881.83|17881.83|17881.83|17881.83|17880.16|17880.16|0
1640881210000|2021-12-30 16:20:10|17881.33|17881.33|17880.48|17880.48|17881.33|17881.33|17879.66|17879.66|0
1640881240000|2021-12-30 16:20:40|17880.02|17880.02|17879.52|17879.52|17880.02|17880.02|17879.52|17879.52|0
1640881250000|2021-12-30 16:20:50|17880.02|17880.02|17880.02|17880.02|17880.02|17880.02|17880.02|17880.02|0
1640881260000|2021-12-30 16:21:00|17879.1|17879.1|17879.1|17879.1|17879.1|17879.1|17877.67|17877.67|0
1640881300000|2021-12-30 16:21:40|17878.55|17878.55|17876.45|17876.45|17878.55|17878.55|17875.78|17875.78|0
1640881310000|2021-12-30 16:21:50|17875.14|17875.14|17875.14|17875.14|17875.14|17875.14|17875.14|17875.14|0
1640881320000|2021-12-30 16:22:00|17873.7|17873.7|17875.14|17875.14|17875.14|17875.14|17873.7|17873.7|0
1640881330000|2021-12-30 16:22:10|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|17874.32|0
1640881350000|2021-12-30 16:22:30|17873.85|17873.85|17874.35|17874.35|17874.35|17874.35|17873.85|17873.85|0
1640881380000|2021-12-30 16:23:00|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|17875.26|0
1640881390000|2021-12-30 16:23:10|17873.83|17873.83|17871.79|17871.79|17873.83|17873.83|17871.79|17871.79|0
1640881400000|2021-12-30 16:23:20|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|17871.59|0
1640881410000|2021-12-30 16:23:30|17872|17872|17872|17872|17872|17872|17872|17872|0
1640881420000|2021-12-30 16:23:40|17871.5|17871.5|17870.59|17870.59|17871.5|17871.5|17870.59|17870.59|0
1640881430000|2021-12-30 16:23:50|17870.03|17870.03|17868.59|17868.59|17870.03|17870.03|17868.59|17868.59|0
1640881440000|2021-12-30 16:24:00|17868.12|17868.12|17867.57|17867.57|17868.12|17868.12|17867.57|17867.57|0
1640881450000|2021-12-30 16:24:10|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|17867.79|0
1640881480000|2021-12-30 16:24:40|17867.57|17867.57|17867.54|17867.54|17867.57|17867.57|17867.07|17867.07|0
1640881500000|2021-12-30 16:25:00|17867.09|17867.09|17868.01|17868.01|17868.01|17868.01|17867.09|17867.09|0
1640881520000|2021-12-30 16:25:20|17867.55|17867.55|17869.21|17869.21|17869.21|17869.21|17866.63|17866.63|0
1640881530000|2021-12-30 16:25:30|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|17869.43|0
1640881550000|2021-12-30 16:25:50|17870.35|17870.35|17883.62|17883.62|17883.62|17883.62|17870.35|17870.35|0
1640881560000|2021-12-30 16:26:00|17884.73|17884.73|17884.73|17884.73|17884.73|17884.73|17884.73|17884.73|0
1640881570000|2021-12-30 16:26:10|17885.65|17885.65|17885.65|17885.65|17885.65|17885.65|17885.65|17885.65|0
1640881580000|2021-12-30 16:26:20|17886.64|17886.64|17886.64|17886.64|17886.64|17886.64|17886.64|17886.64|0
1640881600000|2021-12-30 16:26:40|17887.14|17887.14|17888.13|17888.13|17888.13|17888.13|17887.14|17887.14|0
1640881610000|2021-12-30 16:26:50|17887.58|17887.58|17887.78|17887.78|17887.78|17887.78|17887.58|17887.58|0
1640881620000|2021-12-30 16:27:00|17886.87|17886.87|17886.87|17886.87|17886.87|17886.87|17886.87|17886.87|0
1640881630000|2021-12-30 16:27:10|17885.43|17885.43|17887.78|17887.78|17887.78|17887.78|17885.43|17885.43|0
1640881650000|2021-12-30 16:27:30|17887.58|17887.58|17887.78|17887.78|17887.78|17887.78|17887.58|17887.58|0
1640881670000|2021-12-30 16:27:50|17886.11|17886.11|17886.11|17886.11|17886.11|17886.11|17886.11|17886.11|0
1640881680000|2021-12-30 16:28:00|17884.67|17884.67|17883.59|17883.59|17884.67|17884.67|17883.59|17883.59|0
1640881690000|2021-12-30 16:28:10|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|17883.12|0
1640881700000|2021-12-30 16:28:20|17882.17|17882.17|17881.95|17881.95|17882.17|17882.17|17881.95|17881.95|0
1640881710000|2021-12-30 16:28:30|17883.38|17883.38|17882.79|17882.79|17883.61|17883.61|17882.79|17882.79|0
1640881720000|2021-12-30 16:28:40|17882.38|17882.38|17878.85|17878.85|17882.94|17882.94|17878.85|17878.85|0
1640881730000|2021-12-30 16:28:50|17877.42|17877.42|17876.17|17876.17|17878.36|17878.36|17876.17|17876.17|0
1640881740000|2021-12-30 16:29:00|17873.3|17873.3|17874.73|17874.73|17874.73|17874.73|17873.3|17873.3|0
1640881750000|2021-12-30 16:29:10|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|17875.55|0
1640881760000|2021-12-30 16:29:20|17875.33|17875.33|17867.82|17867.82|17875.33|17875.33|17867.82|17867.82|0
1640881770000|2021-12-30 16:29:30|17866.45|17866.45|17869.78|17869.78|17870.24|17870.24|17866.45|17866.45|0
1640881780000|2021-12-30 16:29:40|17870.19|17870.19|17863.51|17863.51|17870.66|17870.66|17863.51|17863.51|0
1640881790000|2021-12-30 16:29:50|17861.28|17861.28|17860.79|17860.79|17862.2|17862.2|17860.79|17860.79|0
1640938550000|2021-12-31 08:15:50|17826|17826|17826|17826|17826|17826|17826|17826|0
1640938570000|2021-12-31 08:16:10|17827.64|17827.64|17827.64|17827.64|17827.64|17827.64|17827.64|17827.64|0
1640938580000|2021-12-31 08:16:20|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|17827.23|0
1640938660000|2021-12-31 08:17:40|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|17827.69|0
1640938680000|2021-12-31 08:18:00|17823.39|17823.39|17823.39|17823.39|17823.39|17823.39|17823.39|17823.39|0
1640938720000|2021-12-31 08:18:40|17820.93|17820.93|17821.38|17821.38|17821.38|17821.38|17820.93|17820.93|0
1640938730000|2021-12-31 08:18:50|17822.3|17822.3|17822.3|17822.3|17822.3|17822.3|17822.3|17822.3|0
1640938790000|2021-12-31 08:19:50|17821.48|17821.48|17820.66|17820.66|17821.48|17821.48|17820.66|17820.66|0
1640938800000|2021-12-31 08:20:00|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|17821.28|0
1640938810000|2021-12-31 08:20:10|17823.63|17823.63|17832.61|17832.61|17833.52|17833.52|17823.63|17823.63|0
1640938840000|2021-12-31 08:20:40|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|17830.97|0
1640938990000|2021-12-31 08:23:10|17828.42|17828.42|17829.34|17829.34|17829.34|17829.34|17828.42|17828.42|0
1640939020000|2021-12-31 08:23:40|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|17831.16|0
1640939030000|2021-12-31 08:23:50|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|17830.25|0
1640939080000|2021-12-31 08:24:40|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|17829.79|0
1640939240000|2021-12-31 08:27:20|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|17830.46|0
1640939320000|2021-12-31 08:28:40|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|17831.88|0
1640939350000|2021-12-31 08:29:10|17832.9|17832.9|17833.11|17833.11|17834.55|17834.55|17832.9|17832.9|0
1640939360000|2021-12-31 08:29:20|17833.93|17833.93|17835.17|17835.17|17835.17|17835.17|17833.93|17833.93|0
1640939370000|2021-12-31 08:29:30|17834.34|17834.34|17834.34|17834.34|17834.34|17834.34|17834.34|17834.34|0
1640939380000|2021-12-31 08:29:40|17834.96|17834.96|17839.44|17839.44|17839.44|17839.44|17834.96|17834.96|0
1640939400000|2021-12-31 08:30:00|17841.08|17841.08|17840.67|17840.67|17841.08|17841.08|17840.26|17840.26|0
1640939420000|2021-12-31 08:30:20|17841.66|17841.66|17843.55|17843.55|17843.55|17843.55|17841.66|17841.66|0
1640939520000|2021-12-31 08:32:00|17841.06|17841.06|17844.72|17844.72|17844.72|17844.72|17841.06|17841.06|0
1640939540000|2021-12-31 08:32:20|17844.93|17844.93|17845.13|17845.13|17845.13|17845.13|17844.93|17844.93|0
1640939550000|2021-12-31 08:32:30|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|17846.05|0
1640939580000|2021-12-31 08:33:00|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|17845.13|0
1640939590000|2021-12-31 08:33:10|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|17846.96|0
1640939630000|2021-12-31 08:33:50|17846.14|17846.14|17846.14|17846.14|17846.14|17846.14|17846.14|17846.14|0
1640939640000|2021-12-31 08:34:00|17843.28|17843.28|17843.28|17843.28|17843.28|17843.28|17843.28|17843.28|0
1640939650000|2021-12-31 08:34:10|17842.46|17842.46|17843.28|17843.28|17843.28|17843.28|17842.46|17842.46|0
1640939680000|2021-12-31 08:34:40|17844.09|17844.09|17840.33|17840.33|17844.09|17844.09|17840.33|17840.33|0
1640939760000|2021-12-31 08:36:00|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|17841.76|0
1640939770000|2021-12-31 08:36:10|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|17842.67|0
1640939830000|2021-12-31 08:37:10|17843.59|17843.59|17845.22|17845.22|17846.04|17846.04|17843.59|17843.59|0
1640939850000|2021-12-31 08:37:30|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|17844.77|0
1640939860000|2021-12-31 08:37:40|17845.58|17845.58|17846.5|17846.5|17846.5|17846.5|17845.58|17845.58|0
1640939910000|2021-12-31 08:38:30|17847.73|17847.73|17846.29|17846.29|17847.73|17847.73|17846.29|17846.29|0
1640939940000|2021-12-31 08:39:00|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|17847.73|0
1640939990000|2021-12-31 08:39:50|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|17848.55|0
1640940010000|2021-12-31 08:40:10|17850.37|17850.37|17851.19|17851.19|17851.19|17851.19|17850.37|17850.37|0
1640940020000|2021-12-31 08:40:20|17852.61|17852.61|17853.08|17853.08|17853.08|17853.08|17852.61|17852.61|0
1640940050000|2021-12-31 08:40:50|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|17855.43|0
1640940160000|2021-12-31 08:42:40|17856.35|17856.35|17856.35|17856.35|17856.35|17856.35|17856.35|17856.35|0
1640940170000|2021-12-31 08:42:50|17857.98|17857.98|17857.98|17857.98|17857.98|17857.98|17857.98|17857.98|0
1640940190000|2021-12-31 08:43:10|17859.42|17859.42|17857.78|17857.78|17859.42|17859.42|17857.78|17857.78|0
1640940200000|2021-12-31 08:43:20|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|17858.6|0
1640940210000|2021-12-31 08:43:30|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|17859.42|0
1640940230000|2021-12-31 08:43:50|17857.99|17857.99|17857.92|17857.92|17858.38|17858.38|17857.92|17857.92|0
1640940260000|2021-12-31 08:44:20|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|17858.37|0
1640940300000|2021-12-31 08:45:00|17858.83|17858.83|17857.91|17857.91|17858.83|17858.83|17857.91|17857.91|0
1640940310000|2021-12-31 08:45:10|17857.71|17857.71|17856.88|17856.88|17857.71|17857.71|17856.88|17856.88|0
1640940320000|2021-12-31 08:45:20|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|0
1640940350000|2021-12-31 08:45:50|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|17855.06|0
1640940420000|2021-12-31 08:47:00|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|17855.97|0
1640940450000|2021-12-31 08:47:30|17855.06|17855.06|17855.97|17855.97|17855.97|17855.97|17855.06|17855.06|0
1640940460000|2021-12-31 08:47:40|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|17855.15|0
1640940500000|2021-12-31 08:48:20|17855.36|17855.36|17855.36|17855.36|17855.36|17855.36|17855.36|17855.36|0
1640940510000|2021-12-31 08:48:30|17853.72|17853.72|17853.72|17853.72|17853.72|17853.72|17853.72|17853.72|0
1640940550000|2021-12-31 08:49:10|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|17851.89|0
1640940580000|2021-12-31 08:49:40|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|17852.71|0
1640940590000|2021-12-31 08:49:50|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|17853.53|0
1640940660000|2021-12-31 08:51:00|17853.07|17853.07|17853.07|17853.07|17853.07|17853.07|17853.07|17853.07|0
1640940690000|2021-12-31 08:51:30|17855.94|17855.94|17855.27|17855.27|17855.94|17855.94|17855.27|17855.27|0
1640940700000|2021-12-31 08:51:40|17856.16|17856.16|17856.16|17856.16|17856.16|17856.16|17856.16|17856.16|0
1640940850000|2021-12-31 08:54:10|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|17857.99|0
1640940890000|2021-12-31 08:54:50|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|17855.64|0
1640940940000|2021-12-31 08:55:40|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|17856.55|0
1640940950000|2021-12-31 08:55:50|17856.76|17856.76|17856.76|17856.76|17856.76|17856.76|17856.76|17856.76|0
1640940970000|2021-12-31 08:56:10|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|17856.26|0
1640941010000|2021-12-31 08:56:50|17857.08|17857.08|17857.08|17857.08|17857.08|17857.08|17857.08|17857.08|0
1640941020000|2021-12-31 08:57:00|17857.99|17857.99|17857.54|17857.54|17857.99|17857.99|17857.54|17857.54|0
1640941030000|2021-12-31 08:57:10|17856.62|17856.62|17857.56|17857.56|17857.56|17857.56|17856.62|17856.62|0
1640941040000|2021-12-31 08:57:20|17860.43|17860.43|17859.52|17859.52|17860.43|17860.43|17859.52|17859.52|0
1640941050000|2021-12-31 08:57:30|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|17858.4|0
1640941070000|2021-12-31 08:57:50|17859.77|17859.77|17859.77|17859.77|17859.77|17859.77|17859.77|17859.77|0
1640941080000|2021-12-31 08:58:00|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|17860.69|0
1640941090000|2021-12-31 08:58:10|17861.61|17861.61|17861.61|17861.61|17861.61|17861.61|17861.61|17861.61|0
1640941100000|2021-12-31 08:58:20|17863.24|17863.24|17863.24|17863.24|17864.06|17864.06|17863.24|17863.24|0
1640941140000|2021-12-31 08:59:00|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|17862.33|0
1640941320000|2021-12-31 09:02:00|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|17861.38|0
1640941330000|2021-12-31 09:02:10|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|17859.95|0
1640941350000|2021-12-31 09:02:30|17857.25|17857.25|17855.85|17855.85|17857.25|17857.25|17855.85|17855.85|0
1640941390000|2021-12-31 09:03:10|17857.28|17857.28|17856.76|17856.76|17858.4|17858.4|17856.76|17856.76|0
1640941400000|2021-12-31 09:03:20|17854.93|17854.93|17854.93|17854.93|17854.93|17854.93|17854.93|17854.93|0
1640941410000|2021-12-31 09:03:30|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|17854.46|0
1640941450000|2021-12-31 09:04:10|17855.9|17855.9|17857.33|17857.33|17857.79|17857.79|17855.9|17855.9|0
1640941490000|2021-12-31 09:04:50|17856.86|17856.86|17858.3|17858.3|17858.3|17858.3|17856.86|17856.86|0
1640941550000|2021-12-31 09:05:50|17857.84|17857.84|17859.25|17859.25|17859.25|17859.25|17857.84|17857.84|0
1640941600000|2021-12-31 09:06:40|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|17858.34|0
1640941700000|2021-12-31 09:08:20|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|0
1640941710000|2021-12-31 09:08:30|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|0
1640941730000|2021-12-31 09:08:50|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|17857.18|0
1640941750000|2021-12-31 09:09:10|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|17858.09|0
1640941870000|2021-12-31 09:11:10|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|17859.01|0
1640941900000|2021-12-31 09:11:40|17859.92|17859.92|17859.92|17859.92|17859.92|17859.92|17859.92|17859.92|0
1640941930000|2021-12-31 09:12:10|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|0
1640942010000|2021-12-31 09:13:30|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|17860.02|0
1640942020000|2021-12-31 09:13:40|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|17860.84|0
1640942030000|2021-12-31 09:13:50|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|17860.36|0
1640942050000|2021-12-31 09:14:10|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|17861.74|0
1640942100000|2021-12-31 09:15:00|17862.65|17862.65|17862.65|17862.65|17862.65|17862.65|17862.65|17862.65|0
1640942150000|2021-12-31 09:15:50|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|17863.57|0
1640942160000|2021-12-31 09:16:00|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|0
1640942280000|2021-12-31 09:18:00|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|17864.9|0
1640942290000|2021-12-31 09:18:10|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|17865.4|0
1640942310000|2021-12-31 09:18:30|17865.85|17865.85|17866.77|17866.77|17866.77|17866.77|17865.85|17865.85|0
1640942320000|2021-12-31 09:18:40|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|17865.36|0
1640942330000|2021-12-31 09:18:50|17866.18|17866.18|17865.97|17865.97|17866.18|17866.18|17865.97|17865.97|0
1640942340000|2021-12-31 09:19:00|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|17865.51|0
1640942380000|2021-12-31 09:19:40|17865.05|17865.05|17865.05|17865.05|17865.05|17865.05|17865.05|17865.05|0
1640942410000|2021-12-31 09:20:10|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|17863.64|0
1640942440000|2021-12-31 09:20:40|17865|17865|17863.27|17863.27|17865|17865|17863.27|17863.27|0
1640942450000|2021-12-31 09:20:50|17869|17869|17872.17|17872.17|17872.17|17872.17|17869|17869|0
1640942480000|2021-12-31 09:21:20|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|17870.8|0
1640942490000|2021-12-31 09:21:30|17871|17871|17871|17871|17871|17871|17871|17871|0
1640942500000|2021-12-31 09:21:40|17868.13|17868.13|17873.85|17873.85|17873.87|17873.87|17868.13|17868.13|0
1640942510000|2021-12-31 09:21:50|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|17872.91|0
1640942540000|2021-12-31 09:22:20|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|0
1640942630000|2021-12-31 09:23:50|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1640942640000|2021-12-31 09:24:00|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|17869.12|0
1640942680000|2021-12-31 09:24:40|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|17869.94|0
1640942740000|2021-12-31 09:25:40|17869|17869|17869|17869|17869|17869|17869|17869|0
1640942780000|2021-12-31 09:26:20|17868.53|17868.53|17868.53|17868.53|17868.53|17868.53|17868.53|17868.53|0
1640942820000|2021-12-31 09:27:00|17869.47|17869.47|17871.11|17871.11|17871.11|17871.11|17869.47|17869.47|0
1640942860000|2021-12-31 09:27:40|17870.16|17870.16|17870.16|17870.16|17870.16|17870.16|17870.16|17870.16|0
1640942900000|2021-12-31 09:28:20|17869.25|17869.25|17869.25|17869.25|17869.25|17869.25|17869.25|17869.25|0
1640942930000|2021-12-31 09:28:50|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|17869.47|0
1640942990000|2021-12-31 09:29:50|17870.91|17870.91|17871.79|17871.79|17872.73|17872.73|17870.91|17870.91|0
1640943010000|2021-12-31 09:30:10|17873.23|17873.23|17876.21|17876.21|17876.21|17876.21|17873.23|17873.23|0
1640943020000|2021-12-31 09:30:20|17877.64|17877.64|17878.64|17878.64|17878.64|17878.64|17877.64|17877.64|0
1640943060000|2021-12-31 09:31:00|17880.27|17880.27|17881.19|17881.19|17881.19|17881.19|17880.27|17880.27|0
1640943070000|2021-12-31 09:31:10|17882.82|17882.82|17882.82|17882.82|17882.82|17882.82|17882.82|17882.82|0
1640943130000|2021-12-31 09:32:10|17882|17882|17880.37|17880.37|17882|17882|17879.55|17879.55|0
1640943220000|2021-12-31 09:33:40|17878.48|17878.48|17878.01|17878.01|17878.48|17878.48|17878.01|17878.01|0
1640943280000|2021-12-31 09:34:40|17879.65|17879.65|17879.65|17879.65|17879.65|17879.65|17879.65|17879.65|0
1640943330000|2021-12-31 09:35:30|17878.83|17878.83|17878.83|17878.83|17878.83|17878.83|17878.83|17878.83|0
1640943350000|2021-12-31 09:35:50|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|17880.66|0
1640943360000|2021-12-31 09:36:00|17881.6|17881.6|17884.05|17884.05|17884.05|17884.05|17881.6|17881.6|0
1640943380000|2021-12-31 09:36:20|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|17884.87|0
1640943390000|2021-12-31 09:36:30|17887.16|17887.16|17890.21|17890.21|17890.21|17890.21|17887.16|17887.16|0
1640943400000|2021-12-31 09:36:40|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|17890.77|0
1640943410000|2021-12-31 09:36:50|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|17891.39|0
1640943420000|2021-12-31 09:37:00|17891.59|17891.59|17891.59|17891.59|17891.59|17891.59|17891.59|17891.59|0
1640943440000|2021-12-31 09:37:20|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|17892.53|0
1640943480000|2021-12-31 09:38:00|17893|17893|17893|17893|17893|17893|17893|17893|0
1640943490000|2021-12-31 09:38:10|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|17892.78|0
1640943520000|2021-12-31 09:38:40|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|17893.77|0
1640943540000|2021-12-31 09:39:00|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|17894.27|0
1640943560000|2021-12-31 09:39:20|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|17894.94|0
1640943640000|2021-12-31 09:40:40|17893.53|17893.53|17892.84|17892.84|17893.53|17893.53|17892.84|17892.84|0
1640943660000|2021-12-31 09:41:00|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|17892.36|0
1640943700000|2021-12-31 09:41:40|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|17893.28|0
1640943710000|2021-12-31 09:41:50|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|17894.19|0
1640943800000|2021-12-31 09:43:20|17893.38|17893.38|17892.56|17892.56|17893.38|17893.38|17892.56|17892.56|0
1640943840000|2021-12-31 09:44:00|17892.33|17892.33|17894.69|17894.69|17894.69|17894.69|17892.33|17892.33|0
1640943860000|2021-12-31 09:44:20|17892.86|17892.86|17892.39|17892.39|17892.86|17892.86|17892.39|17892.39|0
1640943870000|2021-12-31 09:44:30|17891.44|17891.44|17890.97|17890.97|17891.44|17891.44|17890.97|17890.97|0
1640943900000|2021-12-31 09:45:00|17891.43|17891.43|17891.89|17891.89|17891.89|17891.89|17891.43|17891.43|0
1640943940000|2021-12-31 09:45:40|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|17890.97|0
1640943970000|2021-12-31 09:46:10|17889.54|17889.54|17890.97|17890.97|17890.97|17890.97|17889.54|17889.54|0
1640944010000|2021-12-31 09:46:50|17889.56|17889.56|17889.56|17889.56|17889.56|17889.56|17889.56|17889.56|0
1640944070000|2021-12-31 09:47:50|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|17889.09|0
1640944120000|2021-12-31 09:48:40|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|17888.18|0
1640944140000|2021-12-31 09:49:00|17889.61|17889.61|17889.14|17889.14|17889.61|17889.61|17889.14|17889.14|0
1640944150000|2021-12-31 09:49:10|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|17888.2|0
1640944160000|2021-12-31 09:49:20|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|17889.14|0
1640944180000|2021-12-31 09:49:40|17890.55|17890.55|17891.02|17891.02|17891.02|17891.02|17890.55|17890.55|0
1640944190000|2021-12-31 09:49:50|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|17892.46|0
1640944210000|2021-12-31 09:50:10|17893.89|17893.89|17894.81|17894.81|17894.81|17894.81|17893.89|17893.89|0
1640944220000|2021-12-31 09:50:20|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|17895.03|0
1640944260000|2021-12-31 09:51:00|17894.21|17894.21|17893.3|17893.3|17894.21|17894.21|17893.3|17893.3|0
1640944270000|2021-12-31 09:51:10|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|17894.11|0
1640944360000|2021-12-31 09:52:40|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|17892.7|0
1640944460000|2021-12-31 09:54:20|17891.76|17891.76|17891.76|17891.76|17892.23|17892.23|17891.76|17891.76|0
1640944470000|2021-12-31 09:54:30|17892.7|17892.7|17892.23|17892.23|17892.7|17892.7|17892.23|17892.23|0
1640944510000|2021-12-31 09:55:10|17892.73|17892.73|17893.2|17893.2|17893.2|17893.2|17892.73|17892.73|0
1640944670000|2021-12-31 09:57:50|17891.56|17891.56|17889.93|17889.93|17891.56|17891.56|17889.93|17889.93|0
1640944700000|2021-12-31 09:58:20|17888.05|17888.05|17888.05|17888.05|17888.05|17888.05|17888.05|17888.05|0
1640944710000|2021-12-31 09:58:30|17886.61|17886.61|17888.05|17888.05|17888.05|17888.05|17886.61|17886.61|0
1640944720000|2021-12-31 09:58:40|17887.57|17887.57|17887.57|17887.57|17887.57|17887.57|17887.57|17887.57|0
1640944730000|2021-12-31 09:58:50|17887.37|17887.37|17886.08|17886.08|17887.37|17887.37|17886.08|17886.08|0
1640944740000|2021-12-31 09:59:00|17887.02|17887.02|17887.96|17887.96|17887.96|17887.96|17887.02|17887.02|0
1640944770000|2021-12-31 09:59:30|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|17885.09|0
1640944820000|2021-12-31 10:00:20|17883.26|17883.26|17881.6|17881.6|17883.26|17883.26|17881.6|17881.6|0
1640944830000|2021-12-31 10:00:30|17880.17|17880.17|17881.6|17881.6|17881.6|17881.6|17880.17|17880.17|0
1640944840000|2021-12-31 10:00:40|17876.53|17876.53|17875.62|17875.62|17876.53|17876.53|17875.62|17875.62|0
1640944850000|2021-12-31 10:00:50|17876.11|17876.11|17875.62|17875.62|17876.11|17876.11|17875.62|17875.62|0
1640944890000|2021-12-31 10:01:30|17874.8|17874.8|17873.98|17873.98|17874.8|17874.8|17873.98|17873.98|0
1640944900000|2021-12-31 10:01:40|17874.45|17874.45|17874.92|17874.92|17874.92|17874.92|17874.45|17874.45|0
1640944950000|2021-12-31 10:02:30|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|0
1640944970000|2021-12-31 10:02:50|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|17873.29|0
1640945090000|2021-12-31 10:04:50|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|17874.11|0
1640945120000|2021-12-31 10:05:20|17872.67|17872.67|17872.67|17872.67|17872.67|17872.67|17872.67|17872.67|0
1640945130000|2021-12-31 10:05:30|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|17873.67|0
1640945180000|2021-12-31 10:06:20|17872.85|17872.85|17872.85|17872.85|17872.85|17872.85|17872.85|17872.85|0
1640945250000|2021-12-31 10:07:30|17871.52|17871.52|17870.75|17870.75|17871.52|17871.52|17869.94|17869.94|0
1640945270000|2021-12-31 10:07:50|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|17872.98|0
1640945280000|2021-12-31 10:08:00|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|17873.54|0
1640945310000|2021-12-31 10:08:30|17874.46|17874.46|17873.54|17873.54|17874.46|17874.46|17873.54|17873.54|0
1640945330000|2021-12-31 10:08:50|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|17872.72|0
1640945440000|2021-12-31 10:10:40|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|17872.5|0
1640945450000|2021-12-31 10:10:50|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|17872.05|0
1640945490000|2021-12-31 10:11:30|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1640945540000|2021-12-31 10:12:20|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1640945560000|2021-12-31 10:12:40|17868.68|17868.68|17868.68|17868.68|17868.68|17868.68|17868.68|17868.68|0
1640945630000|2021-12-31 10:13:50|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|17869.62|0
1640945640000|2021-12-31 10:14:00|17870.54|17870.54|17871|17871|17871|17871|17870.54|17870.54|0
1640945650000|2021-12-31 10:14:10|17871.91|17871.91|17872.41|17872.41|17872.41|17872.41|17871.91|17871.91|0
1640945700000|2021-12-31 10:15:00|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|17871.94|0
1640945710000|2021-12-31 10:15:10|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|17871.47|0
1640945800000|2021-12-31 10:16:40|17872.41|17872.41|17871.94|17871.94|17872.41|17872.41|17871.94|17871.94|0
1640946060000|2021-12-31 10:21:00|17871.12|17871.12|17871.12|17871.12|17871.12|17871.12|17870.3|17870.3|0
1640946070000|2021-12-31 10:21:10|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|17870.71|0
1640946140000|2021-12-31 10:22:20|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|17869.79|0
1640946160000|2021-12-31 10:22:40|17871.23|17871.23|17871.23|17871.23|17871.23|17871.23|17871.23|17871.23|0
1640946230000|2021-12-31 10:23:50|17871.64|17871.64|17871.64|17871.64|17871.64|17871.64|17871.64|17871.64|0
1640946370000|2021-12-31 10:26:10|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1640946460000|2021-12-31 10:27:40|17867.83|17867.83|17869.26|17869.26|17869.26|17869.26|17867.83|17867.83|0
1640946530000|2021-12-31 10:28:50|17868.44|17868.44|17868.44|17868.44|17868.44|17868.44|17868.44|17868.44|0
1640946570000|2021-12-31 10:29:30|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|17867.53|0
1640946590000|2021-12-31 10:29:50|17868|17868|17870.65|17870.65|17870.65|17870.65|17868|17868|0
1640946610000|2021-12-31 10:30:10|17869.21|17869.21|17869.21|17869.21|17872.08|17872.08|17869.21|17869.21|0
1640946650000|2021-12-31 10:30:50|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|17870.7|0
1640946770000|2021-12-31 10:32:50|17868.88|17868.88|17868.88|17868.88|17868.88|17868.88|17868.88|17868.88|0
1640946930000|2021-12-31 10:35:30|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|17869.33|0
1640946980000|2021-12-31 10:36:20|17871.01|17871.01|17870.19|17870.19|17871.01|17871.01|17870.19|17870.19|0
1640947000000|2021-12-31 10:36:40|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|17871.1|0
1640947020000|2021-12-31 10:37:00|17871.92|17871.92|17877.1|17877.1|17877.1|17877.1|17871.92|17871.92|0
1640947050000|2021-12-31 10:37:30|17876.64|17876.64|17876.64|17876.64|17876.64|17876.64|17876.64|17876.64|0
1640947080000|2021-12-31 10:38:00|17878.32|17878.32|17878.32|17878.32|17878.32|17878.32|17878.32|17878.32|0
1640947250000|2021-12-31 10:40:50|17879.14|17879.14|17879.95|17879.95|17879.95|17879.95|17879.14|17879.14|0
1640947260000|2021-12-31 10:41:00|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|17880.77|0
1640947310000|2021-12-31 10:41:50|17882.65|17882.65|17882.65|17882.65|17882.65|17882.65|17882.65|17882.65|0
1640947320000|2021-12-31 10:42:00|17885.52|17885.52|17885.52|17885.52|17885.52|17885.52|17885.52|17885.52|0
1640947410000|2021-12-31 10:43:30|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|17886.34|0
1640947560000|2021-12-31 10:46:00|17884.91|17884.91|17883.47|17883.47|17884.91|17884.91|17883.47|17883.47|0
1640947610000|2021-12-31 10:46:50|17881.5|17881.5|17883.73|17883.73|17883.73|17883.73|17881.5|17881.5|0
1640947630000|2021-12-31 10:47:10|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|17882.91|0
1640947660000|2021-12-31 10:47:40|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|17883.39|0
1640947880000|2021-12-31 10:51:20|17884.3|17884.3|17884.3|17884.3|17884.3|17884.3|17884.3|17884.3|0
1640947930000|2021-12-31 10:52:10|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|17885.73|0
1640948160000|2021-12-31 10:56:00|17885.24|17885.24|17885.24|17885.24|17885.24|17885.24|17885.24|17885.24|0
1640948300000|2021-12-31 10:58:20|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|0
1640948330000|2021-12-31 10:58:50|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|17883.97|0
1640948340000|2021-12-31 10:59:00|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|17884.42|0
1640948370000|2021-12-31 10:59:30|17883.51|17883.51|17882.69|17882.69|17883.51|17883.51|17882.69|17882.69|0
1640948420000|2021-12-31 11:00:20|17881.79|17881.79|17881.79|17881.79|17881.79|17881.79|17881.79|17881.79|0
1640948430000|2021-12-31 11:00:30|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1640948440000|2021-12-31 11:00:40|17883.03|17883.03|17883.03|17883.03|17884.46|17884.46|17883.03|17883.03|0
1640948450000|2021-12-31 11:00:50|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|0
1640948510000|2021-12-31 11:01:50|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|17882.62|0
1640948530000|2021-12-31 11:02:10|17883.08|17883.08|17882.16|17882.16|17883.08|17883.08|17882.16|17882.16|0
1640948540000|2021-12-31 11:02:20|17881.61|17881.61|17881.61|17881.61|17881.61|17881.61|17881.61|17881.61|0
1640948560000|2021-12-31 11:02:40|17883.49|17883.49|17884.43|17884.43|17884.43|17884.43|17883.49|17883.49|0
1640948590000|2021-12-31 11:03:10|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|17883.52|0
1640948800000|2021-12-31 11:06:40|17882.08|17882.08|17883.52|17883.52|17883.52|17883.52|17882.08|17882.08|0
1640948830000|2021-12-31 11:07:10|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|17884.43|0
1640948840000|2021-12-31 11:07:20|17883.61|17883.61|17880.45|17880.45|17883.61|17883.61|17880.45|17880.45|0
1640948850000|2021-12-31 11:07:30|17881.39|17881.39|17881.39|17881.39|17881.39|17881.39|17881.39|17881.39|0
1640948870000|2021-12-31 11:07:50|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|17882.21|0
1640948930000|2021-12-31 11:08:50|17879.34|17879.34|17882.21|17882.21|17882.21|17882.21|17879.34|17879.34|0
1640949000000|2021-12-31 11:10:00|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|17881.29|0
1640949080000|2021-12-31 11:11:20|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|0
1640949230000|2021-12-31 11:13:50|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|17878.45|0
1640949310000|2021-12-31 11:15:10|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|17879.86|0
1640949370000|2021-12-31 11:16:10|17879.4|17879.4|17879.4|17879.4|17879.4|17879.4|17879.4|17879.4|0
1640949400000|2021-12-31 11:16:40|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|17877.97|0
1640949420000|2021-12-31 11:17:00|17879.79|17879.79|17880.71|17880.71|17880.71|17880.71|17879.79|17879.79|0
1640949440000|2021-12-31 11:17:20|17881.62|17881.62|17881.62|17881.62|17881.62|17881.62|17881.62|17881.62|0
1640949480000|2021-12-31 11:18:00|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|0
1640949590000|2021-12-31 11:19:50|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|17879.28|0
1640949600000|2021-12-31 11:20:00|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|17880.19|0
1640949680000|2021-12-31 11:21:20|17885.19|17885.19|17889.97|17889.97|17889.97|17889.97|17885.19|17885.19|0
1640949690000|2021-12-31 11:21:30|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|17891.08|0
1640949700000|2021-12-31 11:21:40|17889.65|17889.65|17891.08|17891.08|17891.08|17891.08|17889.65|17889.65|0
1640950040000|2021-12-31 11:27:20|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|17890.26|0
1640950100000|2021-12-31 11:28:20|17890.73|17890.73|17890.73|17890.73|17890.73|17890.73|17890.73|17890.73|0
1640950130000|2021-12-31 11:28:50|17890.12|17890.12|17889.12|17889.12|17890.12|17890.12|17889.12|17889.12|0
1640950490000|2021-12-31 11:34:50|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|17888.65|0
1640950550000|2021-12-31 11:35:50|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|17887.74|0
1640950630000|2021-12-31 11:37:10|17887.33|17887.33|17886.41|17886.41|17887.33|17887.33|17886.41|17886.41|0
1640950640000|2021-12-31 11:37:20|17887.03|17887.03|17886.41|17886.41|17887.03|17887.03|17886.41|17886.41|0
1640950650000|2021-12-31 11:37:30|17885.59|17885.59|17884.47|17884.47|17885.59|17885.59|17884.47|17884.47|0
1640950670000|2021-12-31 11:37:50|17884.26|17884.26|17883.85|17883.85|17884.26|17884.26|17883.85|17883.85|0
1640950700000|2021-12-31 11:38:20|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|17882.02|0
1640950760000|2021-12-31 11:39:20|17882.92|17882.92|17882.92|17882.92|17882.92|17882.92|17882.92|17882.92|0
1640950780000|2021-12-31 11:39:40|17882.36|17882.36|17882.36|17882.36|17882.36|17882.36|17882.36|17882.36|0
1640950810000|2021-12-31 11:40:10|17884|17884|17884|17884|17884|17884|17884|17884|0
1640951000000|2021-12-31 11:43:20|17883.08|17883.08|17877.79|17877.79|17883.08|17883.08|17877.79|17877.79|0
1640951010000|2021-12-31 11:43:30|17875.56|17875.56|17866.35|17866.35|17875.56|17875.56|17864.92|17864.92|0
1640951020000|2021-12-31 11:43:40|17867.57|17867.57|17867.91|17867.91|17870.66|17870.66|17867.57|17867.57|0
1640951040000|2021-12-31 11:44:00|17866.48|17866.48|17867.91|17867.91|17867.91|17867.91|17866.48|17866.48|0
1640951220000|2021-12-31 11:47:00|17868.73|17868.73|17868.73|17868.73|17868.73|17868.73|17868.73|17868.73|0
1640951250000|2021-12-31 11:47:30|17867.24|17867.24|17867.24|17867.24|17867.24|17867.24|17867.24|17867.24|0
1640951270000|2021-12-31 11:47:50|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|17866.74|0
1640951290000|2021-12-31 11:48:10|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|17867.2|0
1640951330000|2021-12-31 11:48:50|17866.38|17866.38|17866.38|17866.38|17866.38|17866.38|17866.38|17866.38|0
1640951340000|2021-12-31 11:49:00|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|0
1640951390000|2021-12-31 11:49:50|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|17866.06|0
1640951410000|2021-12-31 11:50:10|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|17866.88|0
1640951420000|2021-12-31 11:50:20|17867.88|17867.88|17868.87|17868.87|17869.37|17869.37|17867.88|17867.88|0
1640951490000|2021-12-31 11:51:30|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|17869.86|0
1640951500000|2021-12-31 11:51:40|17870.33|17870.33|17870.33|17870.33|17870.33|17870.33|17870.33|17870.33|0
1640951510000|2021-12-31 11:51:50|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|17870.56|0
1640951520000|2021-12-31 11:52:00|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|17870.15|0
1640951530000|2021-12-31 11:52:10|17869.23|17869.23|17866.59|17866.59|17869.23|17869.23|17865.67|17865.67|0
1640951560000|2021-12-31 11:52:40|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|17867.58|0
1640951640000|2021-12-31 11:54:00|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|17867.99|0
1640951660000|2021-12-31 11:54:20|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|17867.43|0
1640951720000|2021-12-31 11:55:20|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|17870.3|0
1640951730000|2021-12-31 11:55:30|17867.09|17867.09|17867.64|17867.64|17867.64|17867.64|17867.09|17867.09|0
1640951790000|2021-12-31 11:56:30|17869.47|17869.47|17870.95|17870.95|17870.95|17870.95|17869.47|17869.47|0
1640951800000|2021-12-31 11:56:40|17871.5|17871.5|17871.5|17871.5|17871.5|17871.5|17871.5|17871.5|0
1640951830000|2021-12-31 11:57:10|17871.03|17871.03|17870.12|17870.12|17871.03|17871.03|17870.12|17870.12|0
1640951850000|2021-12-31 11:57:30|17869.62|17869.62|17867.79|17867.79|17869.62|17869.62|17867.79|17867.79|0
1640951970000|2021-12-31 11:59:30|17867.32|17867.32|17867.32|17867.32|17867.32|17867.32|17867.32|17867.32|0
1640951990000|2021-12-31 11:59:50|17866.2|17866.2|17865.79|17865.79|17866.2|17866.2|17865.79|17865.79|0
1640952010000|2021-12-31 12:00:10|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|17864.16|0
1640952020000|2021-12-31 12:00:20|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|17858.71|0
1640952030000|2021-12-31 12:00:30|17855.03|17855.03|17855.03|17855.03|17855.03|17855.03|17855.03|17855.03|0
1640952060000|2021-12-31 12:01:00|17855.94|17855.94|17856.04|17856.04|17856.86|17856.86|17855.94|17855.94|0
1640952070000|2021-12-31 12:01:10|17855.22|17855.22|17855.22|17855.22|17855.22|17855.22|17855.22|17855.22|0
1640952120000|2021-12-31 12:02:00|17853.55|17853.55|17853.1|17853.1|17853.55|17853.55|17853.1|17853.1|0
1640952130000|2021-12-31 12:02:10|17853.56|17853.56|17854.83|17854.83|17854.83|17854.83|17853.56|17853.56|0
1640952160000|2021-12-31 12:02:40|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|17852.09|0
1640952200000|2021-12-31 12:03:20|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|17851.15|0
1640952230000|2021-12-31 12:03:50|17847.36|17847.36|17843.31|17843.31|17847.36|17847.36|17843.31|17843.31|0
1640952280000|2021-12-31 12:04:40|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|17842.36|0
1640952290000|2021-12-31 12:04:50|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|17842.83|0
1640952320000|2021-12-31 12:05:20|17841.72|17841.72|17839.96|17839.96|17841.72|17841.72|17839.96|17839.96|0
1640952340000|2021-12-31 12:05:40|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|17839.34|0
1640952350000|2021-12-31 12:05:50|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|17840.16|0
1640952370000|2021-12-31 12:06:10|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|17835.59|0
1640952390000|2021-12-31 12:06:30|17836.53|17836.53|17836.53|17836.53|17836.53|17836.53|17836.53|17836.53|0
1640952420000|2021-12-31 12:07:00|17835.61|17835.61|17837.44|17837.44|17837.44|17837.44|17835.61|17835.61|0
1640952450000|2021-12-31 12:07:30|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|17836.63|0
1640952620000|2021-12-31 12:10:20|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|17835.19|0
1640952630000|2021-12-31 12:10:30|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|17834.37|0
1640952650000|2021-12-31 12:10:50|17833.26|17833.26|17832.44|17832.44|17833.26|17833.26|17832.44|17832.44|0
1640952660000|2021-12-31 12:11:00|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|17833.88|0
1640952700000|2021-12-31 12:11:40|17834.79|17834.79|17836.22|17836.22|17836.22|17836.22|17834.79|17834.79|0
1640952730000|2021-12-31 12:12:10|17838.34|17838.34|17838.34|17838.34|17838.34|17838.34|17838.34|17838.34|0
1640952770000|2021-12-31 12:12:50|17841.21|17841.21|17838.73|17838.73|17841.21|17841.21|17838.73|17838.73|0
1640952780000|2021-12-31 12:13:00|17839.28|17839.28|17850.88|17850.88|17850.88|17850.88|17839.28|17839.28|0
1640952790000|2021-12-31 12:13:10|17852.31|17852.31|17852.31|17852.31|17852.31|17852.31|17852.31|17852.31|0
1640952810000|2021-12-31 12:13:30|17848.75|17848.75|17851.15|17851.15|17851.15|17851.15|17848.28|17848.28|0
1640952830000|2021-12-31 12:13:50|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|17851.76|0
1640952850000|2021-12-31 12:14:10|17850.82|17850.82|17850.15|17850.15|17850.82|17850.82|17850.15|17850.15|0
1640952860000|2021-12-31 12:14:20|17849.24|17849.24|17847.38|17847.38|17849.24|17849.24|17847.38|17847.38|0
1640952870000|2021-12-31 12:14:30|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|17846.46|0
1640952890000|2021-12-31 12:14:50|17847.38|17847.38|17853.42|17853.42|17853.42|17853.42|17847.38|17847.38|0
1640952900000|2021-12-31 12:15:00|17854.31|17854.31|17853.83|17853.83|17854.31|17854.31|17852.43|17852.43|0
1640952940000|2021-12-31 12:15:40|17856.19|17856.19|17856.19|17856.19|17856.19|17856.19|17856.19|17856.19|0
1640952950000|2021-12-31 12:15:50|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|17856.41|0
1640952980000|2021-12-31 12:16:20|17857.84|17857.84|17857.84|17857.84|17857.84|17857.84|17857.84|17857.84|0
1640952990000|2021-12-31 12:16:30|17857.03|17857.03|17857.03|17857.03|17857.03|17857.03|17857.03|17857.03|0
1640953020000|2021-12-31 12:17:00|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|0
1640953030000|2021-12-31 12:17:10|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|17854.77|0
1640953060000|2021-12-31 12:17:40|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|17855.59|0
1640953090000|2021-12-31 12:18:10|17854.16|17854.16|17857.03|17857.03|17857.03|17857.03|17854.16|17854.16|0
1640953100000|2021-12-31 12:18:20|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|17856.11|0
1640953140000|2021-12-31 12:19:00|17857.55|17857.55|17856.11|17856.11|17857.55|17857.55|17856.11|17856.11|0
1640953150000|2021-12-31 12:19:10|17853.24|17853.24|17853.24|17853.24|17853.24|17853.24|17853.24|17853.24|0
1640953160000|2021-12-31 12:19:20|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|17851.26|0
1640953180000|2021-12-31 12:19:40|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|17849.62|0
1640953200000|2021-12-31 12:20:00|17848.71|17848.71|17845.1|17845.1|17848.71|17848.71|17845.1|17845.1|0
1640953260000|2021-12-31 12:21:00|17844.19|17844.19|17839.29|17839.29|17844.19|17844.19|17839.29|17839.29|0
1640953290000|2021-12-31 12:21:30|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|17840.2|0
1640953330000|2021-12-31 12:22:10|17840|17840|17839.18|17839.18|17840|17840|17839.18|17839.18|0
1640953340000|2021-12-31 12:22:20|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|17838.73|0
1640953350000|2021-12-31 12:22:30|17836.38|17836.38|17840.14|17840.14|17840.14|17840.14|17836.38|17836.38|0
1640953360000|2021-12-31 12:22:40|17841.77|17841.77|17842.39|17842.39|17842.39|17842.39|17841.77|17841.77|0
1640953380000|2021-12-31 12:23:00|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|17843.8|0
1640953390000|2021-12-31 12:23:10|17850.03|17850.03|17853.34|17853.34|17853.34|17853.34|17850.03|17850.03|0
1640953400000|2021-12-31 12:23:20|17854.16|17854.16|17855.37|17855.37|17855.37|17855.37|17853.96|17853.96|0
1640953410000|2021-12-31 12:23:30|17851.59|17851.59|17850.47|17850.47|17851.59|17851.59|17850.47|17850.47|0
1640953430000|2021-12-31 12:23:50|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|17847.6|0
1640953440000|2021-12-31 12:24:00|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|17848.72|0
1640953450000|2021-12-31 12:24:10|17847.29|17847.29|17844.71|17844.71|17847.29|17847.29|17844.71|17844.71|0
1640953460000|2021-12-31 12:24:20|17843.8|17843.8|17845.23|17845.23|17845.23|17845.23|17843.8|17843.8|0
1640953490000|2021-12-31 12:24:50|17846.14|17846.14|17847.78|17847.78|17847.78|17847.78|17846.14|17846.14|0
1640953500000|2021-12-31 12:25:00|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|17848.25|0
1640953520000|2021-12-31 12:25:20|17849.17|17849.17|17849.17|17849.17|17849.17|17849.17|17849.17|17849.17|0
1640953530000|2021-12-31 12:25:30|17850.08|17850.08|17851.84|17851.84|17851.84|17851.84|17850.08|17850.08|0
1640953540000|2021-12-31 12:25:40|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|17853.27|0
1640953560000|2021-12-31 12:26:00|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|17852.46|0
1640953570000|2021-12-31 12:26:10|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|17851.64|0
1640953590000|2021-12-31 12:26:30|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|17852.2|0
1640953640000|2021-12-31 12:27:20|17852.65|17852.65|17863.49|17863.49|17863.49|17863.49|17852.65|17852.65|0
1640953660000|2021-12-31 12:27:40|17868.98|17868.98|17868.98|17868.98|17868.98|17868.98|17868.98|17868.98|0
1640953670000|2021-12-31 12:27:50|17869.45|17869.45|17868.07|17868.07|17869.45|17869.45|17868.07|17868.07|0
1640953680000|2021-12-31 12:28:00|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|17868.54|0
1640953690000|2021-12-31 12:28:10|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|17867.12|0
1640953730000|2021-12-31 12:28:50|17865.49|17865.49|17865.49|17865.49|17865.49|17865.49|17865.49|17865.49|0
1640953740000|2021-12-31 12:29:00|17864.67|17864.67|17864.67|17864.67|17864.67|17864.67|17864.67|17864.67|0
1640953750000|2021-12-31 12:29:10|17865.08|17865.08|17865.08|17865.08|17865.08|17865.08|17865.08|17865.08|0
1640953770000|2021-12-31 12:29:30|17866|17866|17867.16|17867.16|17867.63|17867.63|17866|17866|0
1640953780000|2021-12-31 12:29:40|17864.42|17864.42|17863.6|17863.6|17864.42|17864.42|17863.6|17863.6|0
1640953790000|2021-12-31 12:29:50|17863.38|17863.38|17863.85|17863.85|17863.85|17863.85|17863.38|17863.38|0
